2006-01-04 02:00:00,1.75381,1.75381,1.75139,1.7523,42000000.0
2006-01-04 02:05:00,1.75214,1.75254,1.75165,1.75234,43000000.0
2006-01-04 02:10:00,1.7524,1.75273,1.7524,1.75267,41000000.0
2006-01-04 02:15:00,1.7524,1.75306,1.7524,1.75297,40000000.0
2006-01-04 02:20:00,1.75317,1.75333,1.75288,1.75299,42000000.0
2006-01-04 02:25:00,1.75312,1.75356,1.75303,1.75348,45000000.0
2006-01-04 02:30:00,1.75349,1.75476,1.75343,1.75476,36000000.0
2006-01-04 02:35:00,1.75474,1.75573,1.75447,1.75545,40000000.0
2006-01-04 02:40:00,1.75533,1.75615,1.75533,1.75584,39000000.0
2006-01-04 02:45:00,1.75618,1.75688,1.75575,1.75688,44000000.0
2006-01-04 02:50:00,1.75678,1.75691,1.75586,1.75609,37000000.0
2006-01-04 02:55:00,1.75611,1.75624,1.75524,1.75531,38000000.0
2006-01-04 03:00:00,1.75517,1.75624,1.755,1.75612,39000000.0
2006-01-04 03:05:00,1.75616,1.75626,1.75503,1.75507,37000000.0
2006-01-04 03:10:00,1.75488,1.7549,1.75382,1.75453,46000000.0
2006-01-04 03:15:00,1.75462,1.7556,1.75447,1.75527,41000000.0
2006-01-04 03:20:00,1.7554,1.75616,1.75428,1.75614,36000000.0
2006-01-04 03:25:00,1.75616,1.75691,1.75601,1.75677,48000000.0
2006-01-04 03:30:00,1.75733,1.75753,1.75681,1.75701,37000000.0
2006-01-04 03:35:00,1.757,1.75733,1.75679,1.75702,39000000.0
2006-01-04 03:40:00,1.75732,1.75732,1.75686,1.75713,35000000.0
2006-01-04 03:45:00,1.75742,1.75797,1.75726,1.75796,38000000.0
2006-01-04 03:50:00,1.75782,1.7581,1.75759,1.75788,42000000.0
2006-01-04 03:55:00,1.75775,1.75775,1.75582,1.7576,29000000.0
2006-01-04 04:00:00,1.75745,1.75772,1.75719,1.75751,30000000.0
2006-01-04 04:05:00,1.75788,1.76082,1.75788,1.75973,39000000.0
2006-01-04 04:10:00,1.75979,1.76007,1.75838,1.75838,37000000.0
2006-01-04 04:15:00,1.7586,1.75892,1.75797,1.75871,34000000.0
2006-01-04 04:20:00,1.75861,1.75908,1.75826,1.75826,43000000.0
2006-01-04 04:25:00,1.75828,1.75971,1.75828,1.75886,37000000.0
2006-01-04 04:30:00,1.75886,1.75918,1.75828,1.75858,43000000.0
2006-01-04 04:35:00,1.75874,1.75883,1.75827,1.7584,42000000.0
2006-01-04 04:40:00,1.7585,1.75868,1.7583,1.75865,44000000.0
2006-01-04 04:45:00,1.75858,1.75873,1.75823,1.75862,38000000.0
2006-01-04 04:50:00,1.7585,1.7585,1.7574,1.75742,39000000.0
2006-01-04 04:55:00,1.75735,1.75853,1.75733,1.75829,39000000.0
2006-01-04 05:00:00,1.75833,1.75912,1.75833,1.75889,35000000.0
2006-01-04 05:05:00,1.7586,1.75914,1.75826,1.75914,41000000.0
2006-01-04 05:10:00,1.7593,1.75985,1.75901,1.75941,45000000.0
2006-01-04 05:15:00,1.75944,1.75976,1.75846,1.75917,34000000.0
2006-01-04 05:20:00,1.75891,1.75917,1.75852,1.7587,42000000.0
2006-01-04 05:25:00,1.75896,1.75906,1.75859,1.7587,38000000.0
2006-01-04 05:30:00,1.75875,1.75897,1.75824,1.75824,37000000.0
2006-01-04 05:35:00,1.75817,1.75823,1.75777,1.75807,38000000.0
2006-01-04 05:40:00,1.75793,1.75795,1.75743,1.75765,40000000.0
2006-01-04 05:45:00,1.75761,1.75808,1.75761,1.75771,39000000.0
2006-01-04 05:50:00,1.75785,1.75845,1.75777,1.75791,42000000.0
2006-01-04 05:55:00,1.75797,1.75798,1.75761,1.75798,30000000.0
2006-01-04 06:00:00,1.75794,1.75852,1.75794,1.75838,37000000.0
2006-01-04 06:05:00,1.75836,1.75836,1.75801,1.75822,33000000.0
2006-01-04 06:10:00,1.75818,1.75824,1.7569,1.7575,39000000.0
2006-01-04 06:15:00,1.75758,1.75759,1.75693,1.75709,36000000.0
2006-01-04 06:20:00,1.75728,1.75784,1.75697,1.75699,42000000.0
2006-01-04 06:25:00,1.75673,1.75691,1.75661,1.75688,38000000.0
2006-01-04 06:30:00,1.75708,1.75772,1.75702,1.75751,35000000.0
2006-01-04 06:35:00,1.75753,1.75766,1.75707,1.7571,41000000.0
2006-01-04 06:40:00,1.75712,1.75723,1.75667,1.7568,27000000.0
2006-01-04 06:45:00,1.75688,1.7574,1.75687,1.75713,33000000.0
2006-01-04 06:50:00,1.75718,1.75755,1.75681,1.75681,38000000.0
2006-01-04 06:55:00,1.75701,1.758,1.75668,1.75797,30000000.0
2006-01-04 07:00:00,1.75787,1.75792,1.75709,1.75725,36000000.0
2006-01-04 07:05:00,1.75762,1.75805,1.75742,1.75775,50000000.0
2006-01-04 07:10:00,1.75811,1.75838,1.7575,1.7575,39000000.0
2006-01-04 07:15:00,1.75758,1.75836,1.75709,1.75836,45000000.0
2006-01-04 07:20:00,1.7584,1.75876,1.75751,1.75813,46000000.0
2006-01-04 07:25:00,1.7583,1.75833,1.75801,1.75809,30000000.0
2006-01-04 07:30:00,1.75784,1.75854,1.75784,1.75838,43000000.0
2006-01-04 07:35:00,1.75851,1.75851,1.75771,1.7578,40000000.0
2006-01-04 07:40:00,1.75801,1.75833,1.75721,1.75733,42000000.0
2006-01-04 07:45:00,1.75744,1.75786,1.75726,1.75767,37000000.0
2006-01-04 07:50:00,1.75795,1.75906,1.75788,1.75837,45000000.0
2006-01-04 07:55:00,1.75858,1.75903,1.75826,1.75862,39000000.0
2006-01-04 08:00:00,1.75847,1.75947,1.75844,1.75932,33000000.0
2006-01-04 08:05:00,1.75956,1.76002,1.75956,1.7596,35000000.0
2006-01-04 08:10:00,1.7593,1.75978,1.759,1.75949,40000000.0
2006-01-04 08:15:00,1.75977,1.7599,1.75916,1.75951,42000000.0
2006-01-04 08:20:00,1.7591,1.75911,1.75864,1.75897,38000000.0
2006-01-04 08:25:00,1.75882,1.75885,1.75821,1.75848,42000000.0
2006-01-04 08:30:00,1.75829,1.75829,1.75743,1.75749,41000000.0
2006-01-04 08:35:00,1.75754,1.7579,1.75738,1.75747,39000000.0
2006-01-04 08:40:00,1.7574,1.75863,1.757,1.75824,47000000.0
2006-01-04 08:45:00,1.75797,1.75899,1.75716,1.75836,42000000.0
2006-01-04 08:50:00,1.75811,1.75832,1.75767,1.75806,40000000.0
2006-01-04 08:55:00,1.75816,1.75839,1.75732,1.75732,37000000.0
2006-01-04 09:00:00,1.75712,1.75866,1.7571,1.75866,41000000.0
2006-01-04 09:05:00,1.75859,1.75872,1.75797,1.75847,44000000.0
2006-01-04 09:10:00,1.75828,1.75943,1.75753,1.75943,44000000.0
2006-01-04 09:15:00,1.75949,1.75987,1.75911,1.75922,41000000.0
2006-01-04 09:20:00,1.75947,1.75962,1.75859,1.75896,38000000.0
2006-01-04 09:25:00,1.75914,1.75918,1.75865,1.75873,46000000.0
2006-01-04 09:30:00,1.75848,1.75848,1.75742,1.75828,36000000.0
2006-01-04 09:35:00,1.75817,1.75817,1.75522,1.75705,47000000.0
2006-01-04 09:40:00,1.75721,1.75848,1.75708,1.75837,46000000.0
2006-01-04 09:45:00,1.75819,1.75946,1.75786,1.75897,45000000.0
2006-01-04 09:50:00,1.75886,1.75933,1.75819,1.75859,41000000.0
2006-01-04 09:55:00,1.75844,1.75869,1.757,1.757,44000000.0
2006-01-04 10:00:00,1.75704,1.75868,1.75704,1.7586,44000000.0
2006-01-04 10:05:00,1.75862,1.7588,1.75764,1.75803,39000000.0
2006-01-04 10:10:00,1.75803,1.75823,1.75748,1.75762,37000000.0
2006-01-04 10:15:00,1.75776,1.75809,1.75727,1.75795,45000000.0
2006-01-04 10:20:00,1.75817,1.75865,1.75783,1.75865,36000000.0
2006-01-04 10:25:00,1.75891,1.75896,1.75724,1.75735,36000000.0
2006-01-04 10:30:00,1.75735,1.75747,1.75675,1.75709,31000000.0
2006-01-04 10:35:00,1.75675,1.75785,1.75675,1.75751,41000000.0
2006-01-04 10:40:00,1.75748,1.75818,1.75731,1.7578,40000000.0
2006-01-04 10:45:00,1.75773,1.75773,1.75657,1.75684,40000000.0
2006-01-04 10:50:00,1.75693,1.75718,1.75658,1.75707,36000000.0
2006-01-04 10:55:00,1.7573,1.75743,1.75552,1.75703,40000000.0
2006-01-04 11:00:00,1.75694,1.75702,1.75462,1.75624,44000000.0
2006-01-04 11:05:00,1.75614,1.75728,1.75613,1.75728,32000000.0
2006-01-04 11:10:00,1.75742,1.75747,1.75689,1.75718,47000000.0
2006-01-04 11:15:00,1.75733,1.75914,1.75698,1.75914,42000000.0
2006-01-04 11:20:00,1.76013,1.76017,1.75782,1.75799,38000000.0
2006-01-04 11:25:00,1.75812,1.75902,1.75812,1.75878,42000000.0
2006-01-04 11:30:00,1.75846,1.75945,1.75794,1.7589,43000000.0
2006-01-04 11:35:00,1.76014,1.76188,1.75905,1.75919,44000000.0
2006-01-04 11:40:00,1.7587,1.75906,1.75831,1.75906,47000000.0
2006-01-04 11:45:00,1.75909,1.75945,1.75808,1.75905,44000000.0
2006-01-04 11:50:00,1.75907,1.75929,1.75863,1.75898,44000000.0
2006-01-04 11:55:00,1.7589,1.75902,1.75864,1.75868,43000000.0
2006-01-04 12:00:00,1.75882,1.75947,1.75882,1.75908,33000000.0
2006-01-04 12:05:00,1.75895,1.7594,1.75851,1.75851,42000000.0
2006-01-04 12:10:00,1.75842,1.7589,1.75811,1.75868,40000000.0
2006-01-04 12:15:00,1.75883,1.75973,1.75873,1.75971,44000000.0
2006-01-04 12:20:00,1.75956,1.75956,1.75894,1.75901,25000000.0
2006-01-04 12:25:00,1.759,1.7591,1.7572,1.75728,45000000.0
2006-01-04 12:30:00,1.75737,1.75754,1.75645,1.75645,39000000.0
2006-01-04 12:35:00,1.75627,1.7572,1.75596,1.75684,42000000.0
2006-01-04 12:40:00,1.75673,1.75718,1.75655,1.75707,41000000.0
2006-01-04 12:45:00,1.75691,1.75713,1.75641,1.75701,47000000.0
2006-01-04 12:50:00,1.75702,1.75732,1.75654,1.75658,41000000.0
2006-01-04 12:55:00,1.75622,1.75645,1.7558,1.75628,37000000.0
2006-01-04 13:00:00,1.75644,1.75669,1.75547,1.75575,38000000.0
2006-01-04 13:05:00,1.75587,1.75609,1.7557,1.75603,32000000.0
2006-01-04 13:10:00,1.75603,1.75663,1.75563,1.75569,41000000.0
2006-01-04 13:15:00,1.75575,1.75575,1.7552,1.75535,43000000.0
2006-01-04 13:20:00,1.75531,1.75553,1.75482,1.75488,41000000.0
2006-01-04 13:25:00,1.7549,1.75549,1.75477,1.75507,67000000.0
2006-01-04 13:30:00,1.75503,1.75514,1.75484,1.75494,44000000.0
2006-01-04 13:35:00,1.75497,1.75527,1.75471,1.75516,74000000.0
2006-01-04 13:40:00,1.75513,1.75574,1.75465,1.75482,81000000.0
2006-01-04 13:45:00,1.75465,1.75491,1.75458,1.75479,85000000.0
2006-01-04 13:50:00,1.75471,1.75512,1.75467,1.75507,128000000.0
2006-01-04 13:55:00,1.755,1.75511,1.7545,1.75477,124000000.0
2006-01-04 14:00:00,1.75485,1.75544,1.75484,1.75507,144000000.0
2006-01-04 14:05:00,1.75516,1.75546,1.7549,1.75525,144000000.0
2006-01-04 14:10:00,1.75512,1.75555,1.75482,1.75482,101000000.0
2006-01-04 14:15:00,1.75462,1.75531,1.75429,1.75505,145000000.0
2006-01-04 14:20:00,1.75502,1.75547,1.75496,1.75535,143000000.0
2006-01-04 14:25:00,1.75539,1.7559,1.75528,1.75589,118000000.0
2006-01-04 14:30:00,1.7559,1.7559,1.75527,1.75561,128000000.0
2006-01-04 14:35:00,1.75566,1.75786,1.75566,1.75745,165000000.0
2006-01-04 14:40:00,1.75753,1.75786,1.7566,1.75749,141000000.0
2006-01-04 14:45:00,1.75734,1.75734,1.75636,1.75705,104000000.0
2006-01-04 14:50:00,1.757,1.75734,1.75675,1.75727,126000000.0
2006-01-04 14:55:00,1.75728,1.75755,1.75651,1.75651,91000000.0
2006-01-04 15:00:00,1.75667,1.757,1.75589,1.75644,131000000.0
2006-01-04 15:05:00,1.75638,1.75752,1.75638,1.75725,129000000.0
2006-01-04 15:10:00,1.75691,1.75711,1.75646,1.7568,160000000.0
2006-01-04 15:15:00,1.7567,1.75685,1.75575,1.75597,82000000.0
2006-01-04 15:20:00,1.75607,1.75727,1.75607,1.75704,98000000.0
2006-01-04 15:25:00,1.75668,1.75668,1.75439,1.75611,188000000.0
2006-01-04 15:30:00,1.75405,1.75757,1.75339,1.75632,208000000.0
2006-01-04 15:35:00,1.7563,1.75772,1.75606,1.75768,178000000.0
2006-01-04 15:40:00,1.75795,1.75915,1.75795,1.75851,180000000.0
2006-01-04 15:45:00,1.75839,1.75839,1.75727,1.75741,149000000.0
2006-01-04 15:50:00,1.75746,1.75854,1.75746,1.75854,112000000.0
2006-01-04 15:55:00,1.75863,1.7589,1.75816,1.75865,123000000.0
2006-01-04 16:00:00,1.75851,1.75964,1.7585,1.75919,200000000.0
2006-01-04 16:05:00,1.75909,1.75982,1.75873,1.75966,188000000.0
2006-01-04 16:10:00,1.75949,1.75962,1.75789,1.75793,169000000.0
2006-01-04 16:15:00,1.75811,1.75816,1.75697,1.75775,185000000.0
2006-01-04 16:20:00,1.75799,1.7585,1.75757,1.75782,231000000.0
2006-01-04 16:25:00,1.75775,1.75836,1.75723,1.75803,173000000.0
2006-01-04 16:30:00,1.75791,1.75842,1.75752,1.75833,183000000.0
2006-01-04 16:35:00,1.75856,1.75915,1.75779,1.75888,229000000.0
2006-01-04 16:40:00,1.75893,1.75893,1.75686,1.75737,218000000.0
2006-01-04 16:45:00,1.75737,1.75737,1.75594,1.75637,236000000.0
2006-01-04 16:50:00,1.75651,1.75743,1.75612,1.75721,142000000.0
2006-01-04 16:55:00,1.7574,1.7578,1.75674,1.75716,178000000.0
2006-01-04 17:00:00,1.75787,1.75845,1.75709,1.75826,176000000.0
2006-01-04 17:05:00,1.75799,1.75817,1.75766,1.75804,206000000.0
2006-01-04 17:10:00,1.75779,1.75779,1.75698,1.75745,91000000.0
2006-01-04 17:15:00,1.75746,1.75794,1.75728,1.75778,139000000.0
2006-01-04 17:20:00,1.75798,1.75804,1.75729,1.75739,114000000.0
2006-01-04 17:25:00,1.75735,1.75798,1.757,1.75764,157000000.0
2006-01-04 17:30:00,1.75795,1.75808,1.75729,1.75778,301000000.0
2006-01-04 17:35:00,1.75751,1.75771,1.75692,1.75694,233000000.0
2006-01-04 17:40:00,1.75666,1.75762,1.75662,1.75694,225000000.0
2006-01-04 17:45:00,1.75686,1.75686,1.75591,1.75613,303000000.0
2006-01-04 17:50:00,1.75664,1.75738,1.75649,1.7572,232000000.0
2006-01-04 17:55:00,1.75759,1.75865,1.75751,1.75812,196000000.0
2006-01-04 18:00:00,1.75835,1.75875,1.75753,1.75762,190000000.0
2006-01-04 18:05:00,1.75773,1.75775,1.7571,1.75717,196000000.0
2006-01-04 18:10:00,1.7573,1.75822,1.75712,1.75793,136000000.0
2006-01-04 18:15:00,1.75727,1.75744,1.75673,1.75694,226000000.0
2006-01-04 18:20:00,1.75702,1.75726,1.75451,1.75545,228000000.0
2006-01-04 18:25:00,1.75541,1.75541,1.75424,1.75491,151000000.0
2006-01-04 18:30:00,1.75508,1.75556,1.75468,1.75517,194000000.0
2006-01-04 18:35:00,1.75531,1.75586,1.75483,1.75492,273000000.0
2006-01-04 18:40:00,1.75483,1.75587,1.75458,1.75564,232000000.0
2006-01-04 18:45:00,1.7554,1.75673,1.75539,1.75598,216000000.0
2006-01-04 18:50:00,1.75599,1.75657,1.75587,1.75628,129000000.0
2006-01-04 18:55:00,1.75581,1.75635,1.75549,1.75617,98000000.0
2006-01-04 19:00:00,1.756,1.75732,1.75585,1.757,129000000.0
2006-01-04 19:05:00,1.75688,1.75746,1.75664,1.75715,232000000.0
2006-01-04 19:10:00,1.75726,1.75767,1.75564,1.75599,148000000.0
2006-01-04 19:15:00,1.75591,1.75713,1.75567,1.75663,123000000.0
2006-01-04 19:20:00,1.75641,1.7586,1.75585,1.75793,120000000.0
2006-01-04 19:25:00,1.75773,1.75955,1.75752,1.75955,216000000.0
2006-01-04 19:30:00,1.75986,1.75986,1.75881,1.75916,154000000.0
2006-01-04 19:35:00,1.75903,1.75995,1.75903,1.75986,91000000.0
2006-01-04 19:40:00,1.75966,1.76009,1.75914,1.7598,94000000.0
2006-01-04 19:45:00,1.75951,1.7598,1.75924,1.75959,118000000.0
2006-01-04 19:50:00,1.75943,1.76053,1.75787,1.76053,75000000.0
2006-01-04 19:55:00,1.76044,1.76051,1.75962,1.76005,106000000.0
2006-01-04 20:00:00,1.76033,1.76252,1.76033,1.76248,101000000.0
2006-01-04 20:05:00,1.76236,1.76236,1.76131,1.76158,97000000.0
2006-01-04 20:10:00,1.76154,1.76155,1.76074,1.76084,65000000.0
2006-01-04 20:15:00,1.7609,1.7612,1.76041,1.76082,72000000.0
2006-01-04 20:20:00,1.76075,1.76153,1.76015,1.76015,56000000.0
2006-01-04 20:25:00,1.75985,1.76025,1.75958,1.75961,76000000.0
2006-01-04 20:30:00,1.75969,1.76031,1.75935,1.76029,93000000.0
2006-01-04 20:35:00,1.7605,1.76066,1.75996,1.76048,60000000.0
2006-01-04 20:40:00,1.76064,1.76086,1.76057,1.76065,50000000.0
2006-01-04 20:45:00,1.76041,1.76044,1.76006,1.76039,52000000.0
2006-01-04 20:50:00,1.76069,1.76096,1.7606,1.76068,58000000.0
2006-01-04 20:55:00,1.76051,1.76076,1.75981,1.75987,53000000.0
2006-01-04 21:00:00,1.75988,1.75988,1.75947,1.75961,52000000.0
2006-01-04 21:05:00,1.75962,1.76017,1.75962,1.76007,46000000.0
2006-01-04 21:10:00,1.76009,1.76046,1.75829,1.76046,43000000.0
2006-01-04 21:15:00,1.76043,1.76043,1.75962,1.75966,42000000.0
2006-01-04 21:20:00,1.75963,1.76006,1.75957,1.75996,48000000.0
2006-01-04 21:25:00,1.75988,1.75995,1.75971,1.75988,31000000.0
2006-01-04 21:30:00,1.7599,1.75996,1.75968,1.75969,27000000.0
2006-01-04 21:35:00,1.75966,1.75992,1.75954,1.7597,66000000.0
2006-01-04 21:40:00,1.75969,1.76015,1.75969,1.76009,48000000.0
2006-01-04 21:45:00,1.75999,1.7604,1.75999,1.76023,31000000.0
2006-01-04 21:50:00,1.76015,1.76015,1.75887,1.75902,41000000.0
2006-01-04 21:55:00,1.75929,1.75994,1.75902,1.75975,61000000.0
2006-01-04 22:00:00,1.76,1.76036,1.75964,1.76009,49000000.0
2006-01-04 22:05:00,1.7602,1.7602,1.75969,1.76,32000000.0
2006-01-04 22:10:00,1.76017,1.76028,1.75969,1.76004,40000000.0
2006-01-04 22:15:00,1.76016,1.7604,1.75998,1.76037,37000000.0
2006-01-04 22:20:00,1.7605,1.7611,1.7605,1.76096,44000000.0
2006-01-04 22:25:00,1.76085,1.76093,1.76034,1.76034,40000000.0
2006-01-04 22:30:00,1.76046,1.76046,1.76001,1.76017,72000000.0
2006-01-04 22:35:00,1.76027,1.76052,1.76013,1.76039,36000000.0
2006-01-04 22:40:00,1.76039,1.76066,1.76007,1.76032,53000000.0
2006-01-04 22:45:00,1.76028,1.76047,1.76024,1.7604,23000000.0
2006-01-04 22:50:00,1.76032,1.76045,1.76014,1.76023,36000000.0
2006-01-04 22:55:00,1.76032,1.76032,1.76001,1.76015,42000000.0
2006-01-04 23:00:00,1.7601,1.76045,1.76,1.76044,49000000.0
2006-01-04 23:05:00,1.76042,1.76049,1.76032,1.76033,23000000.0
2006-01-04 23:10:00,1.76039,1.76044,1.76024,1.76042,16000000.0
2006-01-04 23:15:00,1.76026,1.76042,1.75992,1.76029,33000000.0
2006-01-04 23:20:00,1.76033,1.76042,1.76016,1.76017,20000000.0
2006-01-04 23:25:00,1.76025,1.76034,1.75991,1.75997,52000000.0
2006-01-04 23:30:00,1.76002,1.76036,1.75991,1.76013,41000000.0
2006-01-04 23:35:00,1.7603,1.7603,1.75977,1.75977,36000000.0
2006-01-04 23:40:00,1.75975,1.76002,1.75946,1.75983,62000000.0
2006-01-04 23:45:00,1.75981,1.75999,1.75923,1.75923,38000000.0
2006-01-04 23:50:00,1.75916,1.75939,1.7587,1.75877,32000000.0
2006-01-04 23:55:00,1.75878,1.75919,1.7586,1.75884,29000000.0
2006-01-05 00:25:00,1.75876,1.75876,1.75804,1.7582,17000000.0
2006-01-05 00:30:00,1.75835,1.75851,1.75813,1.7585,21000000.0
2006-01-05 00:35:00,1.75849,1.75876,1.75827,1.75841,24000000.0
2006-01-05 00:40:00,1.75827,1.75852,1.75748,1.75792,33000000.0
2006-01-05 00:45:00,1.7581,1.7582,1.7575,1.75773,30000000.0
2006-01-05 00:50:00,1.7577,1.75791,1.75757,1.75761,32000000.0
2006-01-05 00:55:00,1.75757,1.75762,1.75715,1.75725,21000000.0
2006-01-05 01:00:00,1.75737,1.75771,1.75728,1.75739,35000000.0
2006-01-05 01:05:00,1.75749,1.76298,1.75749,1.76287,36000000.0
2006-01-05 01:10:00,1.76281,1.76344,1.76269,1.76331,37000000.0
2006-01-05 01:15:00,1.76314,1.76327,1.76259,1.7629,50000000.0
2006-01-05 01:20:00,1.76277,1.76277,1.76162,1.76188,42000000.0
2006-01-05 01:25:00,1.76167,1.76192,1.76139,1.76145,46000000.0
2006-01-05 01:30:00,1.76105,1.76105,1.76068,1.76073,57000000.0
2006-01-05 01:35:00,1.7608,1.76082,1.76023,1.76023,37000000.0
2006-01-05 01:40:00,1.76016,1.76017,1.75926,1.75971,40000000.0
2006-01-05 01:45:00,1.75973,1.76017,1.75964,1.76012,43000000.0
2006-01-05 01:50:00,1.7603,1.7614,1.7603,1.76119,55000000.0
2006-01-05 01:55:00,1.76127,1.76137,1.76043,1.76043,45000000.0
2006-01-05 02:00:00,1.76041,1.76105,1.75893,1.76088,42000000.0
2006-01-05 02:05:00,1.76089,1.76151,1.76089,1.76151,43000000.0
2006-01-05 02:10:00,1.76151,1.76206,1.7612,1.76147,41000000.0
2006-01-05 02:15:00,1.76142,1.76158,1.75989,1.76037,32000000.0
2006-01-05 02:20:00,1.76043,1.76077,1.75917,1.7595,42000000.0
2006-01-05 02:25:00,1.75913,1.75934,1.75837,1.75837,37000000.0
2006-01-05 02:30:00,1.75819,1.75819,1.75541,1.75692,36000000.0
2006-01-05 02:35:00,1.75703,1.75713,1.75536,1.75539,40000000.0
2006-01-05 02:40:00,1.75558,1.75662,1.75557,1.75597,41000000.0
2006-01-05 02:45:00,1.75638,1.75638,1.75457,1.75478,44000000.0
2006-01-05 02:50:00,1.75498,1.7562,1.75492,1.75599,41000000.0
2006-01-05 02:55:00,1.75568,1.75608,1.75542,1.75608,38000000.0
2006-01-05 03:00:00,1.75628,1.75643,1.75508,1.75552,39000000.0
2006-01-05 03:05:00,1.75565,1.75575,1.75491,1.75529,37000000.0
2006-01-05 03:10:00,1.75545,1.75559,1.75485,1.75534,46000000.0
2006-01-05 03:15:00,1.75578,1.7563,1.75544,1.7557,41000000.0
2006-01-05 03:20:00,1.75572,1.75601,1.75405,1.75579,36000000.0
2006-01-05 03:25:00,1.75578,1.75635,1.7556,1.75604,48000000.0
2006-01-05 03:30:00,1.75647,1.75765,1.75647,1.75747,37000000.0
2006-01-05 03:35:00,1.75733,1.75843,1.75733,1.75809,39000000.0
2006-01-05 03:40:00,1.75806,1.75838,1.75752,1.758,40000000.0
2006-01-05 03:45:00,1.75825,1.75841,1.75783,1.75813,32000000.0
2006-01-05 03:50:00,1.75816,1.75816,1.75728,1.7579,42000000.0
2006-01-05 03:55:00,1.75802,1.75802,1.75587,1.75737,36000000.0
2006-01-05 04:00:00,1.75751,1.75756,1.75687,1.75687,37000000.0
2006-01-05 04:05:00,1.75695,1.75695,1.75596,1.75617,37000000.0
2006-01-05 04:10:00,1.75553,1.75563,1.75472,1.75491,37000000.0
2006-01-05 04:15:00,1.75526,1.75574,1.75498,1.75513,34000000.0
2006-01-05 04:20:00,1.75501,1.7563,1.75487,1.7557,43000000.0
2006-01-05 04:25:00,1.75558,1.75573,1.75476,1.75502,30000000.0
2006-01-05 04:30:00,1.75477,1.75489,1.75397,1.75415,43000000.0
2006-01-05 04:35:00,1.75392,1.7549,1.75382,1.75413,36000000.0
2006-01-05 04:40:00,1.75401,1.75548,1.75363,1.75548,44000000.0
2006-01-05 04:45:00,1.75568,1.75623,1.75522,1.75623,37000000.0
2006-01-05 04:50:00,1.75606,1.75616,1.75505,1.75616,36000000.0
2006-01-05 04:55:00,1.75638,1.75683,1.75584,1.75664,39000000.0
2006-01-05 05:00:00,1.75664,1.75747,1.75644,1.75719,35000000.0
2006-01-05 05:05:00,1.7569,1.75775,1.7568,1.75774,31000000.0
2006-01-05 05:10:00,1.75815,1.75831,1.75758,1.75781,37000000.0
2006-01-05 05:15:00,1.75774,1.75795,1.75749,1.7578,43000000.0
2006-01-05 05:20:00,1.75771,1.75855,1.75745,1.7584,42000000.0
2006-01-05 05:25:00,1.75863,1.75935,1.75853,1.75865,29000000.0
2006-01-05 05:30:00,1.75885,1.75921,1.75878,1.75886,37000000.0
2006-01-05 05:35:00,1.75873,1.7591,1.75823,1.75883,38000000.0
2006-01-05 05:40:00,1.75867,1.75877,1.75798,1.75821,40000000.0
2006-01-05 05:45:00,1.75822,1.75921,1.75794,1.75852,39000000.0
2006-01-05 05:50:00,1.75863,1.75887,1.75863,1.75876,26000000.0
2006-01-05 05:55:00,1.75879,1.75902,1.75874,1.75877,32000000.0
2006-01-05 06:00:00,1.75891,1.75901,1.75872,1.75884,22000000.0
2006-01-05 06:05:00,1.75888,1.75923,1.75861,1.75899,35000000.0
2006-01-05 06:10:00,1.75897,1.75897,1.75845,1.7585,39000000.0
2006-01-05 06:15:00,1.75851,1.75876,1.75823,1.75865,27000000.0
2006-01-05 06:20:00,1.75875,1.75895,1.75861,1.75878,30000000.0
2006-01-05 06:25:00,1.75883,1.75909,1.75868,1.759,34000000.0
2006-01-05 06:30:00,1.75893,1.75893,1.75738,1.75739,28000000.0
2006-01-05 06:35:00,1.75775,1.75792,1.7576,1.75778,21000000.0
2006-01-05 06:40:00,1.75757,1.75797,1.75739,1.75747,36000000.0
2006-01-05 06:45:00,1.75762,1.75805,1.75701,1.75777,41000000.0
2006-01-05 06:50:00,1.75801,1.75848,1.75783,1.75814,38000000.0
2006-01-05 06:55:00,1.75832,1.75839,1.758,1.75814,31000000.0
2006-01-05 07:00:00,1.75826,1.75911,1.75826,1.75859,29000000.0
2006-01-05 07:05:00,1.75862,1.75911,1.75772,1.75792,50000000.0
2006-01-05 07:10:00,1.75822,1.75828,1.75805,1.75813,10000000.0
2006-01-05 07:15:00,1.75817,1.75817,1.75695,1.7571,37000000.0
2006-01-05 07:20:00,1.75714,1.75811,1.75694,1.75793,46000000.0
2006-01-05 07:25:00,1.75806,1.76011,1.75735,1.76011,37000000.0
2006-01-05 07:30:00,1.76007,1.76039,1.75943,1.75943,43000000.0
2006-01-05 07:35:00,1.7596,1.76002,1.7596,1.75982,14000000.0
2006-01-05 07:40:00,1.76016,1.76037,1.75997,1.76014,42000000.0
2006-01-05 07:45:00,1.76021,1.7605,1.76003,1.76034,37000000.0
2006-01-05 07:50:00,1.76051,1.76085,1.76022,1.76069,45000000.0
2006-01-05 07:55:00,1.76099,1.76105,1.76022,1.76054,39000000.0
2006-01-05 08:00:00,1.76048,1.76135,1.76042,1.7605,41000000.0
2006-01-05 08:05:00,1.76061,1.76145,1.76041,1.76041,28000000.0
2006-01-05 08:10:00,1.76046,1.76056,1.75994,1.76021,40000000.0
2006-01-05 08:15:00,1.76019,1.76019,1.75954,1.75976,35000000.0
2006-01-05 08:20:00,1.7596,1.7596,1.759,1.75902,30000000.0
2006-01-05 08:25:00,1.75879,1.7597,1.75879,1.75966,42000000.0
2006-01-05 08:30:00,1.75991,1.75994,1.75899,1.75922,41000000.0
2006-01-05 08:35:00,1.75911,1.75911,1.75867,1.75897,47000000.0
2006-01-05 08:40:00,1.75907,1.75913,1.75822,1.75866,47000000.0
2006-01-05 08:45:00,1.75861,1.7598,1.7581,1.75958,42000000.0
2006-01-05 08:50:00,1.75995,1.76066,1.75982,1.75996,40000000.0
2006-01-05 08:55:00,1.75998,1.76032,1.7598,1.75997,37000000.0
2006-01-05 09:00:00,1.75962,1.76025,1.7591,1.7602,41000000.0
2006-01-05 09:05:00,1.75967,1.76066,1.75956,1.76025,44000000.0
2006-01-05 09:10:00,1.76022,1.76028,1.75978,1.75983,16000000.0
2006-01-05 09:15:00,1.75974,1.75987,1.75859,1.7589,41000000.0
2006-01-05 09:20:00,1.7589,1.75905,1.7586,1.75894,38000000.0
2006-01-05 09:25:00,1.75877,1.75877,1.75829,1.75847,37000000.0
2006-01-05 09:30:00,1.75849,1.75872,1.75785,1.75872,36000000.0
2006-01-05 09:35:00,1.7591,1.76004,1.75699,1.76004,47000000.0
2006-01-05 09:40:00,1.75979,1.76101,1.75952,1.76076,46000000.0
2006-01-05 09:45:00,1.7601,1.7601,1.75891,1.75895,45000000.0
2006-01-05 09:50:00,1.75905,1.76011,1.75905,1.76001,37000000.0
2006-01-05 09:55:00,1.75979,1.7604,1.75964,1.76026,44000000.0
2006-01-05 10:00:00,1.76019,1.76085,1.76006,1.76051,44000000.0
2006-01-05 10:05:00,1.76051,1.7614,1.76051,1.76076,39000000.0
2006-01-05 10:10:00,1.7612,1.76152,1.76067,1.76091,37000000.0
2006-01-05 10:15:00,1.76083,1.76146,1.76073,1.76118,45000000.0
2006-01-05 10:20:00,1.76118,1.76163,1.76068,1.76144,36000000.0
2006-01-05 10:25:00,1.76167,1.7618,1.76123,1.76166,45000000.0
2006-01-05 10:30:00,1.76169,1.76187,1.76083,1.76145,38000000.0
2006-01-05 10:35:00,1.76158,1.76229,1.7612,1.76214,41000000.0
2006-01-05 10:40:00,1.7621,1.76241,1.76169,1.76236,40000000.0
2006-01-05 10:45:00,1.76229,1.76346,1.7621,1.76346,40000000.0
2006-01-05 10:50:00,1.76337,1.76673,1.76327,1.76673,44000000.0
2006-01-05 10:55:00,1.76694,1.76707,1.76408,1.76553,40000000.0
2006-01-05 11:00:00,1.76526,1.76581,1.7638,1.76489,44000000.0
2006-01-05 11:05:00,1.76491,1.76546,1.76468,1.7654,39000000.0
2006-01-05 11:10:00,1.76536,1.76536,1.76475,1.76519,47000000.0
2006-01-05 11:15:00,1.76512,1.76537,1.76343,1.76355,42000000.0
2006-01-05 11:20:00,1.76349,1.76397,1.76301,1.76339,38000000.0
2006-01-05 11:25:00,1.76331,1.76376,1.763,1.76312,42000000.0
2006-01-05 11:30:00,1.7631,1.76338,1.76242,1.76307,43000000.0
2006-01-05 11:35:00,1.7629,1.7637,1.76274,1.76302,44000000.0
2006-01-05 11:40:00,1.76295,1.76347,1.76215,1.76289,47000000.0
2006-01-05 11:45:00,1.76284,1.76336,1.76257,1.76319,44000000.0
2006-01-05 11:50:00,1.76317,1.76394,1.76288,1.76357,44000000.0
2006-01-05 11:55:00,1.7635,1.76444,1.76343,1.76444,43000000.0
2006-01-05 12:00:00,1.76468,1.76488,1.76382,1.7648,43000000.0
2006-01-05 12:05:00,1.7645,1.76508,1.76437,1.76481,42000000.0
2006-01-05 12:10:00,1.76501,1.76513,1.76419,1.76419,40000000.0
2006-01-05 12:15:00,1.76427,1.76465,1.76343,1.76364,44000000.0
2006-01-05 12:20:00,1.76356,1.76366,1.7613,1.76343,39000000.0
2006-01-05 12:25:00,1.7636,1.7637,1.76264,1.76306,45000000.0
2006-01-05 12:30:00,1.76301,1.76397,1.76292,1.76362,39000000.0
2006-01-05 12:35:00,1.76346,1.76355,1.76267,1.76277,42000000.0
2006-01-05 12:40:00,1.76265,1.7631,1.76225,1.7631,41000000.0
2006-01-05 12:45:00,1.76301,1.76301,1.76165,1.76183,47000000.0
2006-01-05 12:50:00,1.76182,1.7621,1.76061,1.76207,41000000.0
2006-01-05 12:55:00,1.76214,1.76248,1.7618,1.76248,37000000.0
2006-01-05 13:00:00,1.76261,1.76333,1.76224,1.76251,38000000.0
2006-01-05 13:05:00,1.76244,1.76382,1.76143,1.76381,39000000.0
2006-01-05 13:10:00,1.76385,1.76385,1.76301,1.76348,41000000.0
2006-01-05 13:15:00,1.76379,1.76552,1.76359,1.76552,43000000.0
2006-01-05 13:20:00,1.76532,1.76652,1.7649,1.76628,41000000.0
2006-01-05 13:25:00,1.76588,1.76588,1.76472,1.76533,67000000.0
2006-01-05 13:30:00,1.7653,1.76593,1.76528,1.76579,75000000.0
2006-01-05 13:35:00,1.7657,1.76588,1.76542,1.76571,84000000.0
2006-01-05 13:40:00,1.76564,1.76581,1.76522,1.76564,86000000.0
2006-01-05 13:45:00,1.76563,1.766,1.76541,1.76566,104000000.0
2006-01-05 13:50:00,1.76569,1.76607,1.76549,1.76563,128000000.0
2006-01-05 13:55:00,1.76553,1.76629,1.76528,1.76528,124000000.0
2006-01-05 14:00:00,1.76522,1.76591,1.76502,1.76591,144000000.0
2006-01-05 14:05:00,1.76594,1.76596,1.76498,1.76546,144000000.0
2006-01-05 14:10:00,1.76541,1.7657,1.76511,1.7657,55000000.0
2006-01-05 14:15:00,1.76569,1.7657,1.76525,1.76525,145000000.0
2006-01-05 14:20:00,1.76533,1.7658,1.7652,1.7657,103000000.0
2006-01-05 14:25:00,1.76543,1.76576,1.76518,1.76564,118000000.0
2006-01-05 14:30:00,1.76581,1.76581,1.76527,1.76556,128000000.0
2006-01-05 14:35:00,1.76577,1.76616,1.76543,1.76616,165000000.0
2006-01-05 14:40:00,1.76614,1.76636,1.76575,1.76584,141000000.0
2006-01-05 14:45:00,1.7658,1.76614,1.76554,1.76608,104000000.0
2006-01-05 14:50:00,1.76591,1.76667,1.76591,1.76667,126000000.0
2006-01-05 14:55:00,1.76633,1.7667,1.76583,1.76634,91000000.0
2006-01-05 15:00:00,1.76607,1.76638,1.76571,1.76571,131000000.0
2006-01-05 15:05:00,1.76583,1.76646,1.76579,1.76641,129000000.0
2006-01-05 15:10:00,1.76618,1.76625,1.76568,1.76575,124000000.0
2006-01-05 15:15:00,1.76558,1.76631,1.76558,1.76601,82000000.0
2006-01-05 15:20:00,1.76595,1.76671,1.7655,1.76671,98000000.0
2006-01-05 15:25:00,1.7666,1.7666,1.76365,1.76541,188000000.0
2006-01-05 15:30:00,1.76309,1.7671,1.76249,1.76684,208000000.0
2006-01-05 15:35:00,1.76692,1.76719,1.76574,1.76614,178000000.0
2006-01-05 15:40:00,1.76598,1.76628,1.76513,1.76606,180000000.0
2006-01-05 15:45:00,1.76595,1.76642,1.7658,1.76602,149000000.0
2006-01-05 15:50:00,1.76607,1.76634,1.76532,1.76604,112000000.0
2006-01-05 15:55:00,1.76577,1.76614,1.76508,1.76564,120000000.0
2006-01-05 16:00:00,1.76548,1.76615,1.76541,1.7659,200000000.0
2006-01-05 16:05:00,1.76616,1.76616,1.76565,1.76579,188000000.0
2006-01-05 16:10:00,1.76567,1.76567,1.76487,1.76501,169000000.0
2006-01-05 16:15:00,1.76501,1.76513,1.76312,1.76383,185000000.0
2006-01-05 16:20:00,1.76386,1.76481,1.76386,1.76452,231000000.0
2006-01-05 16:25:00,1.76473,1.76523,1.76456,1.76456,173000000.0
2006-01-05 16:30:00,1.76462,1.76496,1.76416,1.76436,183000000.0
2006-01-05 16:35:00,1.76459,1.76492,1.76436,1.76489,229000000.0
2006-01-05 16:40:00,1.76494,1.76536,1.76451,1.76512,218000000.0
2006-01-05 16:45:00,1.76523,1.76572,1.76471,1.76493,236000000.0
2006-01-05 16:50:00,1.76461,1.76537,1.76457,1.76526,124000000.0
2006-01-05 16:55:00,1.76477,1.76515,1.76435,1.76438,178000000.0
2006-01-05 17:00:00,1.76432,1.76514,1.76345,1.764,176000000.0
2006-01-05 17:05:00,1.76448,1.7656,1.76448,1.76491,206000000.0
2006-01-05 17:10:00,1.76482,1.7659,1.76469,1.76548,135000000.0
2006-01-05 17:15:00,1.76535,1.7655,1.76441,1.76441,139000000.0
2006-01-05 17:20:00,1.76436,1.76459,1.76402,1.76415,140000000.0
2006-01-05 17:25:00,1.76446,1.76494,1.76334,1.76415,157000000.0
2006-01-05 17:30:00,1.76419,1.76481,1.76364,1.76392,301000000.0
2006-01-05 17:35:00,1.76397,1.76407,1.76369,1.76369,233000000.0
2006-01-05 17:40:00,1.76362,1.76463,1.7636,1.76445,225000000.0
2006-01-05 17:45:00,1.76443,1.76443,1.76388,1.76425,303000000.0
2006-01-05 17:50:00,1.76427,1.76465,1.76397,1.76442,232000000.0
2006-01-05 17:55:00,1.76437,1.76592,1.76417,1.76569,196000000.0
2006-01-05 18:00:00,1.76537,1.76543,1.76396,1.76421,190000000.0
2006-01-05 18:05:00,1.76414,1.76472,1.76365,1.76472,196000000.0
2006-01-05 18:10:00,1.76518,1.7655,1.76406,1.76435,136000000.0
2006-01-05 18:15:00,1.76426,1.76455,1.76295,1.76296,226000000.0
2006-01-05 18:20:00,1.76327,1.76327,1.76249,1.7625,228000000.0
2006-01-05 18:25:00,1.76245,1.76276,1.76225,1.76241,151000000.0
2006-01-05 18:30:00,1.76241,1.76293,1.76228,1.7624,194000000.0
2006-01-05 18:35:00,1.76204,1.76219,1.76139,1.76139,273000000.0
2006-01-05 18:40:00,1.76124,1.76127,1.7589,1.75928,232000000.0
2006-01-05 18:45:00,1.75972,1.76033,1.75926,1.76019,216000000.0
2006-01-05 18:50:00,1.76022,1.76043,1.75917,1.7594,129000000.0
2006-01-05 18:55:00,1.7596,1.75988,1.759,1.7595,98000000.0
2006-01-05 19:00:00,1.75928,1.7593,1.75812,1.75849,129000000.0
2006-01-05 19:05:00,1.75838,1.75883,1.75803,1.75846,232000000.0
2006-01-05 19:10:00,1.75864,1.75881,1.75828,1.75844,148000000.0
2006-01-05 19:15:00,1.75845,1.75929,1.75788,1.75788,123000000.0
2006-01-05 19:20:00,1.75789,1.75816,1.75744,1.75795,120000000.0
2006-01-05 19:25:00,1.75789,1.75971,1.75778,1.75966,216000000.0
2006-01-05 19:30:00,1.75966,1.76014,1.75914,1.75934,154000000.0
2006-01-05 19:35:00,1.75933,1.7614,1.75933,1.76099,91000000.0
2006-01-05 19:40:00,1.76101,1.76142,1.76,1.76,94000000.0
2006-01-05 19:45:00,1.76004,1.76138,1.75981,1.76009,118000000.0
2006-01-05 19:50:00,1.75996,1.76022,1.75833,1.75988,75000000.0
2006-01-05 19:55:00,1.75994,1.76041,1.75965,1.75988,106000000.0
2006-01-05 20:00:00,1.75981,1.75993,1.7593,1.7598,101000000.0
2006-01-05 20:05:00,1.76009,1.76059,1.75976,1.76059,97000000.0
2006-01-05 20:10:00,1.7606,1.7606,1.76008,1.76036,65000000.0
2006-01-05 20:15:00,1.76054,1.76064,1.75997,1.76003,72000000.0
2006-01-05 20:20:00,1.76003,1.76023,1.75987,1.76005,56000000.0
2006-01-05 20:25:00,1.75999,1.76023,1.7596,1.75963,76000000.0
2006-01-05 20:30:00,1.75977,1.7599,1.75939,1.75971,94000000.0
2006-01-05 20:35:00,1.7599,1.76023,1.75975,1.7601,60000000.0
2006-01-05 20:40:00,1.76008,1.76056,1.75994,1.76054,50000000.0
2006-01-05 20:45:00,1.76052,1.7609,1.76041,1.76052,61000000.0
2006-01-05 20:50:00,1.7605,1.7607,1.76006,1.76009,51000000.0
2006-01-05 20:55:00,1.75995,1.76,1.75959,1.75996,53000000.0
2006-01-05 21:00:00,1.76022,1.76081,1.76016,1.76072,39000000.0
2006-01-05 21:05:00,1.76064,1.76069,1.76052,1.76058,46000000.0
2006-01-05 21:10:00,1.7606,1.76088,1.75869,1.76081,35000000.0
2006-01-05 21:15:00,1.76078,1.76093,1.76064,1.76093,34000000.0
2006-01-05 21:20:00,1.76094,1.76094,1.76072,1.76085,23000000.0
2006-01-05 21:25:00,1.76096,1.76166,1.7609,1.76166,45000000.0
2006-01-05 21:30:00,1.76177,1.76219,1.76177,1.76213,37000000.0
2006-01-05 21:35:00,1.76218,1.7624,1.7618,1.76182,77000000.0
2006-01-05 21:40:00,1.76178,1.76216,1.7614,1.76157,55000000.0
2006-01-05 21:45:00,1.76154,1.76169,1.76113,1.76121,36000000.0
2006-01-05 21:50:00,1.76133,1.76153,1.7612,1.76134,41000000.0
2006-01-05 21:55:00,1.76122,1.76143,1.761,1.76135,61000000.0
2006-01-05 22:00:00,1.76155,1.76156,1.76098,1.76098,43000000.0
2006-01-05 22:05:00,1.76115,1.76138,1.76094,1.76094,47000000.0
2006-01-05 22:10:00,1.76101,1.76101,1.76067,1.76075,55000000.0
2006-01-05 22:15:00,1.7609,1.76104,1.76058,1.76064,42000000.0
2006-01-05 22:20:00,1.76021,1.76076,1.7598,1.76056,51000000.0
2006-01-05 22:25:00,1.76072,1.76114,1.76072,1.76095,40000000.0
2006-01-05 22:30:00,1.76108,1.76119,1.76062,1.76088,72000000.0
2006-01-05 22:35:00,1.761,1.7612,1.76079,1.76085,54000000.0
2006-01-05 22:40:00,1.76083,1.76113,1.76081,1.76111,33000000.0
2006-01-05 22:45:00,1.76112,1.76115,1.76098,1.76098,35000000.0
2006-01-05 22:50:00,1.7609,1.7611,1.76084,1.76099,43000000.0
2006-01-05 22:55:00,1.76106,1.76106,1.76047,1.76047,42000000.0
2006-01-05 23:00:00,1.76071,1.76088,1.7606,1.76076,49000000.0
2006-01-05 23:05:00,1.76058,1.7606,1.7601,1.76021,46000000.0
2006-01-05 23:10:00,1.7602,1.76069,1.75995,1.76055,32000000.0
2006-01-05 23:15:00,1.76035,1.7607,1.76013,1.7606,40000000.0
2006-01-05 23:20:00,1.76053,1.76105,1.76053,1.761,22000000.0
2006-01-05 23:25:00,1.7612,1.7612,1.76082,1.7609,52000000.0
2006-01-05 23:30:00,1.76092,1.76104,1.76066,1.76078,32000000.0
2006-01-05 23:35:00,1.76084,1.76101,1.76065,1.76088,48000000.0
2006-01-05 23:40:00,1.76107,1.76119,1.76088,1.76098,41000000.0
2006-01-05 23:45:00,1.761,1.76128,1.76084,1.76116,30000000.0
2006-01-05 23:50:00,1.76124,1.76172,1.76116,1.76145,31000000.0
2006-01-05 23:55:00,1.76142,1.76198,1.76134,1.76134,35000000.0
2006-01-06 00:25:00,1.76152,1.76152,1.76006,1.76044,31000000.0
2006-01-06 00:30:00,1.76055,1.76173,1.76055,1.76153,28000000.0
2006-01-06 00:35:00,1.76158,1.76169,1.76077,1.76077,24000000.0
2006-01-06 00:40:00,1.76058,1.76085,1.7597,1.7602,32000000.0
2006-01-06 00:45:00,1.76042,1.76114,1.76042,1.76114,37000000.0
2006-01-06 00:50:00,1.76112,1.76127,1.76033,1.76082,33000000.0
2006-01-06 00:55:00,1.76085,1.76113,1.76058,1.76113,21000000.0
2006-01-06 01:00:00,1.76119,1.76208,1.76105,1.76183,54000000.0
2006-01-06 01:05:00,1.76172,1.76187,1.76032,1.76045,44000000.0
2006-01-06 01:10:00,1.76034,1.76098,1.76027,1.76062,37000000.0
2006-01-06 01:15:00,1.76053,1.76087,1.76046,1.76084,18000000.0
2006-01-06 01:20:00,1.7607,1.76096,1.76057,1.76062,20000000.0
2006-01-06 01:25:00,1.76022,1.76022,1.75988,1.75998,25000000.0
2006-01-06 01:30:00,1.76033,1.76088,1.76015,1.76079,40000000.0
2006-01-06 01:35:00,1.7608,1.76099,1.76052,1.76099,37000000.0
2006-01-06 01:40:00,1.76116,1.76198,1.76116,1.76179,33000000.0
2006-01-06 01:45:00,1.76178,1.76217,1.76178,1.762,35000000.0
2006-01-06 01:50:00,1.76194,1.76221,1.76157,1.76174,45000000.0
2006-01-06 01:55:00,1.76144,1.76245,1.76144,1.76229,58000000.0
2006-01-06 02:00:00,1.76223,1.76305,1.7609,1.76244,42000000.0
2006-01-06 02:05:00,1.7623,1.76327,1.76221,1.76327,33000000.0
2006-01-06 02:10:00,1.76326,1.76354,1.76219,1.76227,25000000.0
2006-01-06 02:15:00,1.76213,1.76264,1.76212,1.76212,29000000.0
2006-01-06 02:20:00,1.76229,1.7632,1.76215,1.76303,36000000.0
2006-01-06 02:25:00,1.76293,1.76413,1.76288,1.76413,45000000.0
2006-01-06 02:30:00,1.7643,1.7655,1.76391,1.76518,36000000.0
2006-01-06 02:35:00,1.76489,1.76527,1.76462,1.76518,40000000.0
2006-01-06 02:40:00,1.76501,1.76551,1.76391,1.76391,34000000.0
2006-01-06 02:45:00,1.76425,1.76455,1.76423,1.76433,44000000.0
2006-01-06 02:50:00,1.76413,1.76449,1.76373,1.764,37000000.0
2006-01-06 02:55:00,1.76384,1.76399,1.76316,1.76337,38000000.0
2006-01-06 03:00:00,1.76351,1.76371,1.76325,1.76347,39000000.0
2006-01-06 03:05:00,1.76357,1.7641,1.76355,1.76394,29000000.0
2006-01-06 03:10:00,1.76339,1.7636,1.76309,1.7633,46000000.0
2006-01-06 03:15:00,1.76325,1.76328,1.76244,1.76269,41000000.0
2006-01-06 03:20:00,1.76281,1.76341,1.76155,1.76341,36000000.0
2006-01-06 03:25:00,1.76341,1.76343,1.76162,1.76181,48000000.0
2006-01-06 03:30:00,1.76197,1.76198,1.76065,1.76094,39000000.0
2006-01-06 03:35:00,1.76075,1.76137,1.76075,1.76114,39000000.0
2006-01-06 03:40:00,1.76115,1.76136,1.76071,1.76124,44000000.0
2006-01-06 03:45:00,1.76145,1.76162,1.75998,1.76085,38000000.0
2006-01-06 03:50:00,1.76076,1.7608,1.75995,1.7605,42000000.0
2006-01-06 03:55:00,1.76077,1.76149,1.75952,1.76118,36000000.0
2006-01-06 04:00:00,1.76136,1.76153,1.76103,1.76103,37000000.0
2006-01-06 04:05:00,1.76125,1.7616,1.76093,1.76116,30000000.0
2006-01-06 04:10:00,1.76102,1.76149,1.76097,1.76097,37000000.0
2006-01-06 04:15:00,1.76106,1.76194,1.76106,1.76194,34000000.0
2006-01-06 04:20:00,1.76181,1.7619,1.7611,1.76111,36000000.0
2006-01-06 04:25:00,1.76098,1.7617,1.76065,1.7617,37000000.0
2006-01-06 04:30:00,1.76193,1.76193,1.76097,1.76137,43000000.0
2006-01-06 04:35:00,1.76125,1.76125,1.76092,1.76103,13000000.0
2006-01-06 04:40:00,1.76079,1.76079,1.76019,1.76029,28000000.0
2006-01-06 04:45:00,1.76077,1.76086,1.76047,1.76071,20000000.0
2006-01-06 04:50:00,1.76059,1.76089,1.76037,1.76037,21000000.0
2006-01-06 04:55:00,1.76072,1.7608,1.76053,1.76079,23000000.0
2006-01-06 05:00:00,1.76063,1.76068,1.76,1.76014,35000000.0
2006-01-06 05:05:00,1.75996,1.7604,1.75995,1.76039,41000000.0
2006-01-06 05:10:00,1.76061,1.76082,1.76005,1.76067,34000000.0
2006-01-06 05:15:00,1.76075,1.76077,1.76037,1.76077,17000000.0
2006-01-06 05:20:00,1.76079,1.76079,1.76051,1.76066,17000000.0
2006-01-06 05:25:00,1.76075,1.76078,1.76018,1.76049,38000000.0
2006-01-06 05:30:00,1.76062,1.76075,1.76037,1.76037,25000000.0
2006-01-06 05:35:00,1.76049,1.76085,1.76048,1.76085,14000000.0
2006-01-06 05:40:00,1.76077,1.76087,1.76048,1.76068,31000000.0
2006-01-06 05:45:00,1.76061,1.76084,1.76043,1.76055,39000000.0
2006-01-06 05:50:00,1.76075,1.7608,1.76035,1.7608,42000000.0
2006-01-06 05:55:00,1.76084,1.76101,1.76072,1.76101,25000000.0
2006-01-06 06:00:00,1.7608,1.76137,1.76079,1.76102,37000000.0
2006-01-06 06:05:00,1.76115,1.76145,1.76115,1.76117,12000000.0
2006-01-06 06:10:00,1.76107,1.76107,1.76087,1.76104,24000000.0
2006-01-06 06:15:00,1.761,1.76113,1.76061,1.76061,29000000.0
2006-01-06 06:20:00,1.76086,1.76111,1.76069,1.76078,28000000.0
2006-01-06 06:25:00,1.76088,1.76089,1.76043,1.76047,30000000.0
2006-01-06 06:30:00,1.76054,1.76086,1.76041,1.76051,35000000.0
2006-01-06 06:35:00,1.7606,1.76158,1.76058,1.76137,40000000.0
2006-01-06 06:40:00,1.76145,1.76149,1.76104,1.76117,34000000.0
2006-01-06 06:45:00,1.76135,1.76222,1.76135,1.76222,41000000.0
2006-01-06 06:50:00,1.76228,1.76366,1.76228,1.76271,30000000.0
2006-01-06 06:55:00,1.76271,1.76296,1.76206,1.76283,31000000.0
2006-01-06 07:00:00,1.76267,1.76348,1.76267,1.76337,28000000.0
2006-01-06 07:05:00,1.76329,1.7635,1.76306,1.7635,28000000.0
2006-01-06 07:10:00,1.76334,1.76375,1.76323,1.76375,31000000.0
2006-01-06 07:15:00,1.76355,1.76398,1.76355,1.76398,19000000.0
2006-01-06 07:20:00,1.76393,1.76393,1.76314,1.76317,37000000.0
2006-01-06 07:25:00,1.76331,1.76355,1.76316,1.76355,37000000.0
2006-01-06 07:30:00,1.76342,1.76366,1.76326,1.76356,35000000.0
2006-01-06 07:35:00,1.7643,1.76521,1.7643,1.76507,25000000.0
2006-01-06 07:40:00,1.76513,1.76528,1.76454,1.76457,16000000.0
2006-01-06 07:45:00,1.76413,1.76445,1.76396,1.76412,22000000.0
2006-01-06 07:50:00,1.76432,1.76442,1.76381,1.76388,45000000.0
2006-01-06 07:55:00,1.76403,1.76413,1.76357,1.76401,39000000.0
2006-01-06 08:00:00,1.76403,1.76463,1.76403,1.76405,41000000.0
2006-01-06 08:05:00,1.76407,1.76536,1.76407,1.76504,28000000.0
2006-01-06 08:10:00,1.76522,1.76585,1.76517,1.76585,40000000.0
2006-01-06 08:15:00,1.76572,1.76572,1.76478,1.76525,35000000.0
2006-01-06 08:20:00,1.76521,1.76538,1.76457,1.76476,30000000.0
2006-01-06 08:25:00,1.76477,1.76536,1.76455,1.76501,27000000.0
2006-01-06 08:30:00,1.76496,1.76611,1.76476,1.76598,41000000.0
2006-01-06 08:35:00,1.76534,1.7655,1.76516,1.76541,37000000.0
2006-01-06 08:40:00,1.76551,1.76577,1.76538,1.76562,39000000.0
2006-01-06 08:45:00,1.76549,1.76564,1.76415,1.76499,42000000.0
2006-01-06 08:50:00,1.76495,1.76582,1.76478,1.76572,40000000.0
2006-01-06 08:55:00,1.76545,1.76575,1.76535,1.76549,22000000.0
2006-01-06 09:00:00,1.76534,1.76558,1.76502,1.76527,33000000.0
2006-01-06 09:05:00,1.76516,1.7657,1.76457,1.76551,44000000.0
2006-01-06 09:10:00,1.76531,1.76552,1.76428,1.76442,44000000.0
2006-01-06 09:15:00,1.76432,1.76473,1.76367,1.76406,41000000.0
2006-01-06 09:20:00,1.76449,1.76475,1.76429,1.76465,31000000.0
2006-01-06 09:25:00,1.76448,1.76471,1.7641,1.76426,46000000.0
2006-01-06 09:30:00,1.76456,1.76505,1.76391,1.7646,36000000.0
2006-01-06 09:35:00,1.76452,1.76463,1.76259,1.76423,47000000.0
2006-01-06 09:40:00,1.76402,1.76504,1.76368,1.76494,37000000.0
2006-01-06 09:45:00,1.76512,1.76706,1.76512,1.76675,45000000.0
2006-01-06 09:50:00,1.7668,1.76692,1.76495,1.76679,39000000.0
2006-01-06 09:55:00,1.76693,1.76696,1.76539,1.76547,44000000.0
2006-01-06 10:00:00,1.76591,1.76615,1.76583,1.76583,44000000.0
2006-01-06 10:05:00,1.76581,1.76614,1.76528,1.76599,39000000.0
2006-01-06 10:10:00,1.76593,1.76657,1.76567,1.76648,37000000.0
2006-01-06 10:15:00,1.76644,1.76675,1.76631,1.76663,27000000.0
2006-01-06 10:20:00,1.76663,1.76754,1.76643,1.76712,36000000.0
2006-01-06 10:25:00,1.76703,1.76762,1.7663,1.76647,45000000.0
2006-01-06 10:30:00,1.76638,1.76708,1.76638,1.76685,29000000.0
2006-01-06 10:35:00,1.76673,1.76704,1.7662,1.76635,33000000.0
2006-01-06 10:40:00,1.76639,1.76652,1.76594,1.76607,33000000.0
2006-01-06 10:45:00,1.76597,1.76729,1.7659,1.76707,40000000.0
2006-01-06 10:50:00,1.76661,1.76662,1.76602,1.76626,44000000.0
2006-01-06 10:55:00,1.76643,1.76653,1.76394,1.76639,40000000.0
2006-01-06 11:00:00,1.76621,1.76644,1.76455,1.76623,44000000.0
2006-01-06 11:05:00,1.76662,1.76664,1.76634,1.76661,31000000.0
2006-01-06 11:10:00,1.76673,1.76842,1.76668,1.76832,47000000.0
2006-01-06 11:15:00,1.76841,1.76921,1.76806,1.76807,42000000.0
2006-01-06 11:20:00,1.76799,1.76816,1.76725,1.76758,38000000.0
2006-01-06 11:25:00,1.76784,1.76816,1.76727,1.76743,42000000.0
2006-01-06 11:30:00,1.76743,1.7684,1.76726,1.76835,43000000.0
2006-01-06 11:35:00,1.76833,1.76841,1.76787,1.76827,25000000.0
2006-01-06 11:40:00,1.76829,1.76829,1.76803,1.76816,47000000.0
2006-01-06 11:45:00,1.768,1.76816,1.76703,1.76703,44000000.0
2006-01-06 11:50:00,1.76692,1.76707,1.76654,1.7669,36000000.0
2006-01-06 11:55:00,1.76689,1.76689,1.76621,1.7665,43000000.0
2006-01-06 12:00:00,1.76654,1.76654,1.76536,1.76571,43000000.0
2006-01-06 12:05:00,1.76578,1.76686,1.76578,1.76677,34000000.0
2006-01-06 12:10:00,1.76672,1.76675,1.76608,1.76645,40000000.0
2006-01-06 12:15:00,1.7659,1.76646,1.7659,1.76639,36000000.0
2006-01-06 12:20:00,1.7662,1.76656,1.76444,1.76615,29000000.0
2006-01-06 12:25:00,1.76627,1.76659,1.76608,1.76622,45000000.0
2006-01-06 12:30:00,1.76616,1.76639,1.766,1.76612,39000000.0
2006-01-06 12:35:00,1.76606,1.7666,1.76587,1.76642,42000000.0
2006-01-06 12:40:00,1.7664,1.76645,1.76596,1.76629,32000000.0
2006-01-06 12:45:00,1.76634,1.76674,1.76594,1.76604,47000000.0
2006-01-06 12:50:00,1.76613,1.7663,1.76583,1.76588,41000000.0
2006-01-06 12:55:00,1.766,1.76629,1.76489,1.76491,37000000.0
2006-01-06 13:00:00,1.76476,1.76549,1.7645,1.76477,38000000.0
2006-01-06 13:05:00,1.76488,1.76538,1.76455,1.76525,39000000.0
2006-01-06 13:10:00,1.7653,1.7654,1.76493,1.76531,25000000.0
2006-01-06 13:15:00,1.76535,1.76564,1.76517,1.76521,43000000.0
2006-01-06 13:20:00,1.76521,1.76562,1.76499,1.76526,33000000.0
2006-01-06 13:25:00,1.76511,1.76543,1.76506,1.76514,67000000.0
2006-01-06 13:30:00,1.76517,1.76562,1.76516,1.7654,75000000.0
2006-01-06 13:35:00,1.76538,1.76546,1.76506,1.76537,74000000.0
2006-01-06 13:40:00,1.7652,1.76534,1.76476,1.76528,57000000.0
2006-01-06 13:45:00,1.76512,1.76533,1.76489,1.76508,85000000.0
2006-01-06 13:50:00,1.76488,1.76519,1.7646,1.76496,97000000.0
2006-01-06 13:55:00,1.76505,1.76521,1.76473,1.76521,124000000.0
2006-01-06 14:00:00,1.76521,1.7657,1.76506,1.76562,144000000.0
2006-01-06 14:05:00,1.76601,1.76657,1.76576,1.76603,144000000.0
2006-01-06 14:10:00,1.76594,1.76599,1.7648,1.76494,80000000.0
2006-01-06 14:15:00,1.76486,1.76513,1.76467,1.76499,145000000.0
2006-01-06 14:20:00,1.7649,1.76556,1.76488,1.76518,143000000.0
2006-01-06 14:25:00,1.7651,1.7651,1.76364,1.76387,100000000.0
2006-01-06 14:30:00,1.76395,1.76468,1.76375,1.7639,128000000.0
2006-01-06 14:35:00,1.7641,1.76427,1.76244,1.76274,165000000.0
2006-01-06 14:40:00,1.76272,1.76358,1.76271,1.76317,141000000.0
2006-01-06 14:45:00,1.76327,1.76395,1.76327,1.76381,104000000.0
2006-01-06 14:50:00,1.76384,1.7649,1.76374,1.7649,126000000.0
2006-01-06 14:55:00,1.76461,1.76496,1.7641,1.76431,91000000.0
2006-01-06 15:00:00,1.76424,1.76441,1.76378,1.7643,99000000.0
2006-01-06 15:05:00,1.76417,1.76437,1.76378,1.76394,95000000.0
2006-01-06 15:10:00,1.76385,1.76433,1.76324,1.76324,160000000.0
2006-01-06 15:15:00,1.76345,1.76396,1.76345,1.76387,82000000.0
2006-01-06 15:20:00,1.76398,1.76416,1.76211,1.76226,98000000.0
2006-01-06 15:25:00,1.76222,1.76269,1.75875,1.76039,188000000.0
2006-01-06 15:30:00,1.76006,1.76702,1.76006,1.7655,208000000.0
2006-01-06 15:35:00,1.76582,1.76761,1.76435,1.76676,178000000.0
2006-01-06 15:40:00,1.76683,1.76689,1.76558,1.7659,180000000.0
2006-01-06 15:45:00,1.76597,1.76642,1.76396,1.76479,149000000.0
2006-01-06 15:50:00,1.76548,1.76721,1.76529,1.76607,112000000.0
2006-01-06 15:55:00,1.76668,1.76732,1.76596,1.76674,120000000.0
2006-01-06 16:00:00,1.76681,1.76702,1.76533,1.7658,200000000.0
2006-01-06 16:05:00,1.76559,1.7665,1.76456,1.76456,188000000.0
2006-01-06 16:10:00,1.76471,1.76471,1.76226,1.76353,169000000.0
2006-01-06 16:15:00,1.76367,1.76473,1.76155,1.76155,185000000.0
2006-01-06 16:20:00,1.76135,1.76202,1.75972,1.75989,231000000.0
2006-01-06 16:25:00,1.75999,1.76059,1.7599,1.76009,173000000.0
2006-01-06 16:30:00,1.76036,1.76083,1.75996,1.76075,183000000.0
2006-01-06 16:35:00,1.76044,1.76054,1.75997,1.76045,229000000.0
2006-01-06 16:40:00,1.76033,1.76097,1.75951,1.76075,184000000.0
2006-01-06 16:45:00,1.76093,1.76136,1.76076,1.76098,236000000.0
2006-01-06 16:50:00,1.76123,1.7625,1.76118,1.76218,142000000.0
2006-01-06 16:55:00,1.76223,1.76327,1.76175,1.76272,178000000.0
2006-01-06 17:00:00,1.76244,1.76276,1.76187,1.76232,176000000.0
2006-01-06 17:05:00,1.7623,1.76233,1.76134,1.76202,206000000.0
2006-01-06 17:10:00,1.76186,1.7629,1.76176,1.76213,138000000.0
2006-01-06 17:15:00,1.76261,1.76305,1.76149,1.76203,139000000.0
2006-01-06 17:20:00,1.76224,1.76254,1.76167,1.76248,140000000.0
2006-01-06 17:25:00,1.76262,1.76262,1.76157,1.7618,157000000.0
2006-01-06 17:30:00,1.76171,1.7621,1.76069,1.76167,301000000.0
2006-01-06 17:35:00,1.76158,1.76228,1.76049,1.76067,233000000.0
2006-01-06 17:40:00,1.76036,1.76047,1.75921,1.7596,225000000.0
2006-01-06 17:45:00,1.75962,1.76014,1.75926,1.76001,303000000.0
2006-01-06 17:50:00,1.76036,1.76044,1.75978,1.75981,232000000.0
2006-01-06 17:55:00,1.75985,1.76226,1.75973,1.76226,196000000.0
2006-01-06 18:00:00,1.76256,1.763,1.76097,1.76097,190000000.0
2006-01-06 18:05:00,1.76143,1.76143,1.76006,1.7606,196000000.0
2006-01-06 18:10:00,1.76072,1.76093,1.75895,1.76045,136000000.0
2006-01-06 18:15:00,1.76021,1.76021,1.75813,1.7583,226000000.0
2006-01-06 18:20:00,1.75798,1.75817,1.75634,1.75664,228000000.0
2006-01-06 18:25:00,1.75667,1.75722,1.75627,1.75704,151000000.0
2006-01-06 18:30:00,1.75671,1.75681,1.75633,1.7566,194000000.0
2006-01-06 18:35:00,1.75656,1.75707,1.75629,1.75681,273000000.0
2006-01-06 18:40:00,1.75696,1.7574,1.75658,1.75717,232000000.0
2006-01-06 18:45:00,1.75717,1.75792,1.75701,1.75715,216000000.0
2006-01-06 18:50:00,1.757,1.75774,1.75671,1.75772,129000000.0
2006-01-06 18:55:00,1.75774,1.75782,1.75718,1.75748,98000000.0
2006-01-06 19:00:00,1.75746,1.75838,1.75733,1.75752,129000000.0
2006-01-06 19:05:00,1.75769,1.75833,1.75757,1.75811,232000000.0
2006-01-06 19:10:00,1.75805,1.75815,1.75745,1.75789,148000000.0
2006-01-06 19:15:00,1.75805,1.75814,1.75693,1.75712,123000000.0
2006-01-06 19:20:00,1.75718,1.75763,1.75698,1.75754,120000000.0
2006-01-06 19:25:00,1.75744,1.75761,1.75701,1.7571,216000000.0
2006-01-06 19:30:00,1.75718,1.75774,1.75703,1.7575,154000000.0
2006-01-06 19:35:00,1.75757,1.75757,1.75635,1.75654,91000000.0
2006-01-06 19:40:00,1.75637,1.7573,1.7562,1.75722,94000000.0
2006-01-06 19:45:00,1.75717,1.75734,1.75667,1.75678,118000000.0
2006-01-06 19:50:00,1.75678,1.75691,1.75505,1.75622,75000000.0
2006-01-06 19:55:00,1.75625,1.75625,1.75576,1.75584,94000000.0
2006-01-06 20:00:00,1.75586,1.75636,1.75584,1.75616,101000000.0
2006-01-06 20:05:00,1.75611,1.75644,1.75597,1.75612,97000000.0
2006-01-06 20:10:00,1.75622,1.75631,1.75591,1.7563,50000000.0
2006-01-06 20:15:00,1.75637,1.7564,1.75579,1.756,48000000.0
2006-01-06 20:20:00,1.75592,1.756,1.75481,1.75486,56000000.0
2006-01-06 20:25:00,1.7548,1.75519,1.7548,1.75495,76000000.0
2006-01-06 20:30:00,1.75509,1.75568,1.75509,1.75555,94000000.0
2006-01-06 20:35:00,1.75563,1.75579,1.75555,1.75577,26000000.0
2006-01-06 20:40:00,1.75594,1.75621,1.75569,1.75621,50000000.0
2006-01-06 20:45:00,1.75612,1.75624,1.756,1.75612,61000000.0
2006-01-06 20:50:00,1.75605,1.75605,1.75552,1.75558,40000000.0
2006-01-06 20:55:00,1.75545,1.75552,1.75516,1.75521,53000000.0
2006-01-06 21:00:00,1.75534,1.75597,1.75517,1.75597,52000000.0
2006-01-06 21:05:00,1.75585,1.75656,1.75563,1.75652,46000000.0
2006-01-06 21:10:00,1.75656,1.75661,1.75455,1.75641,35000000.0
2006-01-06 21:15:00,1.75637,1.7564,1.7559,1.75607,35000000.0
2006-01-06 21:20:00,1.75618,1.75626,1.75606,1.75617,33000000.0
2006-01-06 21:25:00,1.75571,1.75649,1.75571,1.75649,23000000.0
2006-01-06 21:30:00,1.75656,1.75656,1.75608,1.7562,31000000.0
2006-01-06 21:35:00,1.75623,1.75633,1.75579,1.75588,48000000.0
2006-01-06 21:40:00,1.75599,1.75637,1.75587,1.75631,55000000.0
2006-01-06 21:45:00,1.75637,1.75668,1.75637,1.75668,18000000.0
2006-01-06 21:50:00,1.75656,1.75662,1.75608,1.75653,31000000.0
2006-01-06 21:55:00,1.75653,1.75673,1.75614,1.75653,61000000.0
2006-01-06 22:00:00,1.75653,1.75695,1.75642,1.75666,49000000.0
2006-01-06 22:05:00,1.75682,1.75688,1.75648,1.75663,28000000.0
2006-01-06 22:10:00,1.75675,1.75683,1.75659,1.75679,45000000.0
2006-01-06 22:15:00,1.7571,1.75724,1.75679,1.75702,42000000.0
2006-01-06 22:20:00,1.75696,1.75722,1.75636,1.75636,36000000.0
2006-01-06 22:25:00,1.75646,1.75657,1.75641,1.75643,30000000.0
2006-01-06 22:30:00,1.75654,1.75654,1.75584,1.75601,72000000.0
2006-01-06 22:35:00,1.75603,1.75617,1.75581,1.75581,54000000.0
2006-01-06 22:40:00,1.75589,1.75594,1.75585,1.75585,8000000.0
2006-01-06 22:45:00,1.75595,1.75614,1.75595,1.75601,39000000.0
2006-01-06 22:50:00,1.7561,1.75629,1.75601,1.75627,38000000.0
2006-01-06 22:55:00,1.75636,1.75636,1.75582,1.75582,33000000.0
2006-01-06 23:00:00,1.75569,1.75594,1.75569,1.75571,40000000.0
2006-01-06 23:05:00,1.75573,1.75583,1.75566,1.75572,46000000.0
2006-01-06 23:10:00,1.75575,1.75594,1.75564,1.75594,32000000.0
2006-01-06 23:15:00,1.75568,1.75569,1.75498,1.75547,40000000.0
2006-01-06 23:20:00,1.75548,1.75565,1.75529,1.75531,29000000.0
2006-01-06 23:25:00,1.75537,1.75554,1.75537,1.75542,52000000.0
2006-01-06 23:30:00,1.75534,1.75551,1.75531,1.75533,22000000.0
2006-01-06 23:35:00,1.75551,1.75567,1.75539,1.75567,21000000.0
2006-01-06 23:40:00,1.75571,1.75572,1.75551,1.75556,34000000.0
2006-01-06 23:45:00,1.75564,1.75578,1.7556,1.75578,7000000.0
2006-01-06 23:50:00,1.75578,1.75603,1.75545,1.75569,31000000.0
2006-01-06 23:55:00,1.75568,1.75602,1.75566,1.7557,33000000.0
2006-01-09 00:00:00,1.755,1.75585,1.75415,1.75547,32000000.0
2006-01-09 00:05:00,1.75611,1.75638,1.75592,1.75638,18000000.0
2006-01-09 00:10:00,1.75638,1.75651,1.75621,1.75625,20000000.0
2006-01-09 00:15:00,1.75639,1.75639,1.7561,1.75614,11000000.0
2006-01-09 00:20:00,1.75615,1.7562,1.75595,1.75598,21000000.0
2006-01-09 00:25:00,1.75602,1.75641,1.75601,1.7563,18000000.0
2006-01-09 00:30:00,1.75626,1.75654,1.75586,1.75586,28000000.0
2006-01-09 00:35:00,1.75582,1.75622,1.7558,1.75616,27000000.0
2006-01-09 00:40:00,1.75609,1.75625,1.75487,1.75532,36000000.0
2006-01-09 00:45:00,1.75527,1.75557,1.75527,1.75552,15000000.0
2006-01-09 00:50:00,1.75547,1.75547,1.75488,1.75497,18000000.0
2006-01-09 00:55:00,1.75487,1.75489,1.75471,1.75481,15000000.0
2006-01-09 01:00:00,1.7553,1.75579,1.7553,1.75544,54000000.0
2006-01-09 01:05:00,1.75547,1.75604,1.75547,1.75602,18000000.0
2006-01-09 01:10:00,1.75633,1.75644,1.75556,1.75601,47000000.0
2006-01-09 01:15:00,1.75595,1.75631,1.75586,1.75617,40000000.0
2006-01-09 01:20:00,1.75628,1.7567,1.75612,1.75644,42000000.0
2006-01-09 01:25:00,1.7565,1.75673,1.75607,1.75615,46000000.0
2006-01-09 01:30:00,1.7562,1.75684,1.75608,1.75684,39000000.0
2006-01-09 01:35:00,1.75694,1.75719,1.75676,1.75679,38000000.0
2006-01-09 01:40:00,1.75681,1.75681,1.7564,1.75658,40000000.0
2006-01-09 01:45:00,1.75657,1.7568,1.75635,1.75657,36000000.0
2006-01-09 01:50:00,1.75636,1.7567,1.75622,1.75648,55000000.0
2006-01-09 01:55:00,1.75633,1.75653,1.75616,1.75649,58000000.0
2006-01-09 02:00:00,1.75646,1.75646,1.75381,1.75581,34000000.0
2006-01-09 02:05:00,1.75585,1.75631,1.75578,1.75606,43000000.0
2006-01-09 02:10:00,1.75607,1.75634,1.75572,1.7561,41000000.0
2006-01-09 02:15:00,1.75627,1.75643,1.75557,1.75557,29000000.0
2006-01-09 02:20:00,1.75574,1.75675,1.75549,1.75675,42000000.0
2006-01-09 02:25:00,1.75664,1.75664,1.7558,1.75596,45000000.0
2006-01-09 02:30:00,1.75611,1.75713,1.756,1.75603,36000000.0
2006-01-09 02:35:00,1.75594,1.75656,1.75569,1.75635,40000000.0
2006-01-09 02:40:00,1.75604,1.7562,1.7557,1.75578,34000000.0
2006-01-09 02:45:00,1.75577,1.75597,1.75456,1.75456,44000000.0
2006-01-09 02:50:00,1.75486,1.75486,1.75327,1.75406,37000000.0
2006-01-09 02:55:00,1.75413,1.75477,1.75391,1.75477,38000000.0
2006-01-09 03:00:00,1.75532,1.75544,1.75425,1.75425,39000000.0
2006-01-09 03:05:00,1.75417,1.75462,1.75393,1.75428,37000000.0
2006-01-09 03:10:00,1.75417,1.75453,1.75393,1.75401,46000000.0
2006-01-09 03:15:00,1.75393,1.75587,1.75348,1.75539,46000000.0
2006-01-09 03:20:00,1.75622,1.75789,1.75551,1.75789,36000000.0
2006-01-09 03:25:00,1.75802,1.75813,1.75755,1.75774,48000000.0
2006-01-09 03:30:00,1.75764,1.75792,1.75718,1.75736,37000000.0
2006-01-09 03:35:00,1.75698,1.75744,1.75513,1.75513,39000000.0
2006-01-09 03:40:00,1.75517,1.7554,1.75463,1.75482,40000000.0
2006-01-09 03:45:00,1.75489,1.75499,1.75413,1.75451,32000000.0
2006-01-09 03:50:00,1.75457,1.7546,1.75274,1.75289,42000000.0
2006-01-09 03:55:00,1.75293,1.75343,1.75144,1.75324,29000000.0
2006-01-09 04:00:00,1.75334,1.75334,1.75248,1.75248,37000000.0
2006-01-09 04:05:00,1.75231,1.75265,1.75211,1.75265,25000000.0
2006-01-09 04:10:00,1.75223,1.75233,1.75152,1.75196,29000000.0
2006-01-09 04:15:00,1.75182,1.75284,1.75155,1.75267,34000000.0
2006-01-09 04:20:00,1.75253,1.75354,1.75226,1.75351,43000000.0
2006-01-09 04:25:00,1.75382,1.75478,1.75377,1.75468,22000000.0
2006-01-09 04:30:00,1.75468,1.75536,1.75464,1.75514,43000000.0
2006-01-09 04:35:00,1.75484,1.75492,1.75463,1.75489,33000000.0
2006-01-09 04:40:00,1.75482,1.75482,1.75301,1.75311,44000000.0
2006-01-09 04:45:00,1.75295,1.75361,1.7529,1.75343,32000000.0
2006-01-09 04:50:00,1.75312,1.75354,1.75285,1.75354,33000000.0
2006-01-09 04:55:00,1.7537,1.7537,1.7523,1.75279,39000000.0
2006-01-09 05:00:00,1.7527,1.75293,1.75227,1.75283,35000000.0
2006-01-09 05:05:00,1.75278,1.75303,1.75234,1.75297,33000000.0
2006-01-09 05:10:00,1.75292,1.75294,1.75256,1.75288,34000000.0
2006-01-09 05:15:00,1.75233,1.75233,1.75204,1.75204,9000000.0
2006-01-09 05:20:00,1.75218,1.75219,1.75189,1.75208,35000000.0
2006-01-09 05:25:00,1.75245,1.75259,1.75226,1.75252,30000000.0
2006-01-09 05:30:00,1.75266,1.75352,1.75263,1.75331,37000000.0
2006-01-09 05:35:00,1.75349,1.75373,1.75294,1.75334,38000000.0
2006-01-09 05:40:00,1.75333,1.75362,1.75282,1.75299,40000000.0
2006-01-09 05:45:00,1.75292,1.75306,1.75274,1.75301,39000000.0
2006-01-09 05:50:00,1.7531,1.75344,1.75262,1.75262,42000000.0
2006-01-09 05:55:00,1.75266,1.75327,1.75254,1.75277,26000000.0
2006-01-09 06:00:00,1.75281,1.75352,1.75281,1.75342,29000000.0
2006-01-09 06:05:00,1.7531,1.7539,1.75267,1.7539,33000000.0
2006-01-09 06:10:00,1.75421,1.75438,1.75377,1.75387,31000000.0
2006-01-09 06:15:00,1.75388,1.75487,1.7538,1.75479,36000000.0
2006-01-09 06:20:00,1.75495,1.75504,1.75325,1.75354,41000000.0
2006-01-09 06:25:00,1.75348,1.75392,1.75307,1.75328,45000000.0
2006-01-09 06:30:00,1.75333,1.75341,1.75178,1.75197,35000000.0
2006-01-09 06:35:00,1.75209,1.75219,1.75094,1.75114,31000000.0
2006-01-09 06:40:00,1.75102,1.75102,1.74989,1.75019,20000000.0
2006-01-09 06:45:00,1.75039,1.7504,1.74975,1.75024,41000000.0
2006-01-09 06:50:00,1.7503,1.75162,1.75021,1.75142,42000000.0
2006-01-09 06:55:00,1.75156,1.75184,1.75115,1.75148,35000000.0
2006-01-09 07:00:00,1.75138,1.75172,1.75101,1.75114,36000000.0
2006-01-09 07:05:00,1.75126,1.75175,1.75052,1.7516,42000000.0
2006-01-09 07:10:00,1.75147,1.75156,1.75104,1.75133,29000000.0
2006-01-09 07:15:00,1.75147,1.75162,1.75127,1.75146,26000000.0
2006-01-09 07:20:00,1.75171,1.75181,1.7508,1.7508,46000000.0
2006-01-09 07:25:00,1.75094,1.75125,1.75083,1.75125,23000000.0
2006-01-09 07:30:00,1.75115,1.75132,1.75076,1.75076,27000000.0
2006-01-09 07:35:00,1.75097,1.75134,1.75097,1.75123,40000000.0
2006-01-09 07:40:00,1.75112,1.75179,1.75097,1.75175,35000000.0
2006-01-09 07:45:00,1.75177,1.75177,1.7514,1.75161,37000000.0
2006-01-09 07:50:00,1.7516,1.75165,1.75112,1.75123,45000000.0
2006-01-09 07:55:00,1.75146,1.75158,1.75056,1.75112,25000000.0
2006-01-09 08:00:00,1.75074,1.75082,1.74962,1.75022,41000000.0
2006-01-09 08:05:00,1.75043,1.75102,1.75006,1.75102,20000000.0
2006-01-09 08:10:00,1.75085,1.75095,1.75057,1.75057,16000000.0
2006-01-09 08:15:00,1.75055,1.75137,1.75045,1.75132,26000000.0
2006-01-09 08:20:00,1.75148,1.75157,1.7514,1.75152,7000000.0
2006-01-09 08:25:00,1.75148,1.75154,1.751,1.751,42000000.0
2006-01-09 08:30:00,1.75103,1.75122,1.75061,1.75075,24000000.0
2006-01-09 08:35:00,1.75064,1.75095,1.75036,1.7506,47000000.0
2006-01-09 08:40:00,1.75073,1.75093,1.75029,1.7503,47000000.0
2006-01-09 08:45:00,1.75033,1.75145,1.74941,1.75066,42000000.0
2006-01-09 08:50:00,1.75064,1.75093,1.74981,1.75023,40000000.0
2006-01-09 08:55:00,1.75062,1.75062,1.74978,1.74978,21000000.0
2006-01-09 09:00:00,1.74984,1.75012,1.74959,1.74991,41000000.0
2006-01-09 09:05:00,1.74981,1.75023,1.74975,1.75023,44000000.0
2006-01-09 09:10:00,1.7502,1.75095,1.7502,1.75025,44000000.0
2006-01-09 09:15:00,1.75042,1.75077,1.75005,1.75062,30000000.0
2006-01-09 09:20:00,1.75058,1.75068,1.7499,1.74996,38000000.0
2006-01-09 09:25:00,1.74965,1.74965,1.74835,1.74919,46000000.0
2006-01-09 09:30:00,1.74908,1.74929,1.74871,1.74876,36000000.0
2006-01-09 09:35:00,1.74878,1.7488,1.74672,1.74865,47000000.0
2006-01-09 09:40:00,1.7488,1.7492,1.74876,1.7489,46000000.0
2006-01-09 09:45:00,1.74909,1.74921,1.74812,1.74863,45000000.0
2006-01-09 09:50:00,1.74856,1.74914,1.7479,1.74851,40000000.0
2006-01-09 09:55:00,1.74849,1.74909,1.74831,1.74852,44000000.0
2006-01-09 10:00:00,1.74877,1.749,1.74855,1.74869,34000000.0
2006-01-09 10:05:00,1.74886,1.74918,1.74851,1.74905,39000000.0
2006-01-09 10:10:00,1.74913,1.74921,1.74856,1.74902,37000000.0
2006-01-09 10:15:00,1.74901,1.75025,1.74901,1.74937,45000000.0
2006-01-09 10:20:00,1.7493,1.7493,1.74738,1.74747,36000000.0
2006-01-09 10:25:00,1.74719,1.74726,1.74626,1.74636,36000000.0
2006-01-09 10:30:00,1.74636,1.7471,1.74622,1.74627,38000000.0
2006-01-09 10:35:00,1.74609,1.74645,1.74565,1.7462,41000000.0
2006-01-09 10:40:00,1.746,1.746,1.74507,1.74543,40000000.0
2006-01-09 10:45:00,1.74567,1.74567,1.7451,1.74534,40000000.0
2006-01-09 10:50:00,1.74532,1.7458,1.74475,1.74475,44000000.0
2006-01-09 10:55:00,1.74472,1.7452,1.74319,1.74504,40000000.0
2006-01-09 11:00:00,1.74533,1.74603,1.7442,1.74488,44000000.0
2006-01-09 11:05:00,1.745,1.74545,1.74459,1.74492,39000000.0
2006-01-09 11:10:00,1.745,1.74542,1.74432,1.74435,47000000.0
2006-01-09 11:15:00,1.74451,1.74451,1.74318,1.74332,42000000.0
2006-01-09 11:20:00,1.74357,1.74415,1.74354,1.74414,38000000.0
2006-01-09 11:25:00,1.74422,1.74436,1.74392,1.74436,42000000.0
2006-01-09 11:30:00,1.74448,1.74476,1.74392,1.74412,43000000.0
2006-01-09 11:35:00,1.74419,1.74461,1.74406,1.74453,44000000.0
2006-01-09 11:40:00,1.74447,1.74499,1.74417,1.74499,47000000.0
2006-01-09 11:45:00,1.74474,1.7454,1.74474,1.7452,28000000.0
2006-01-09 11:50:00,1.74506,1.74517,1.74479,1.74508,34000000.0
2006-01-09 11:55:00,1.74507,1.74545,1.74504,1.74518,43000000.0
2006-01-09 12:00:00,1.74507,1.7466,1.74507,1.74627,43000000.0
2006-01-09 12:05:00,1.74597,1.74653,1.74564,1.74574,42000000.0
2006-01-09 12:10:00,1.74564,1.74564,1.74425,1.74429,40000000.0
2006-01-09 12:15:00,1.74408,1.74422,1.74349,1.74384,44000000.0
2006-01-09 12:20:00,1.74404,1.74449,1.74189,1.74382,39000000.0
2006-01-09 12:25:00,1.74423,1.74572,1.74402,1.74572,45000000.0
2006-01-09 12:30:00,1.74588,1.74607,1.74533,1.74556,39000000.0
2006-01-09 12:35:00,1.7455,1.74574,1.74513,1.7453,42000000.0
2006-01-09 12:40:00,1.74532,1.74532,1.74458,1.74492,41000000.0
2006-01-09 12:45:00,1.74497,1.74545,1.74465,1.74535,38000000.0
2006-01-09 12:50:00,1.74536,1.74581,1.74501,1.74581,41000000.0
2006-01-09 12:55:00,1.74589,1.74589,1.74492,1.74497,29000000.0
2006-01-09 13:00:00,1.74514,1.74534,1.74471,1.74473,38000000.0
2006-01-09 13:05:00,1.74483,1.74496,1.74345,1.74436,39000000.0
2006-01-09 13:10:00,1.74432,1.74575,1.74415,1.74575,41000000.0
2006-01-09 13:15:00,1.74574,1.74624,1.74542,1.74598,35000000.0
2006-01-09 13:20:00,1.74598,1.74628,1.7454,1.74564,33000000.0
2006-01-09 13:25:00,1.74559,1.74584,1.74482,1.74482,67000000.0
2006-01-09 13:30:00,1.74507,1.74538,1.74447,1.74447,61000000.0
2006-01-09 13:35:00,1.74404,1.74404,1.74241,1.7431,84000000.0
2006-01-09 13:40:00,1.74307,1.74312,1.74243,1.74249,85000000.0
2006-01-09 13:45:00,1.74242,1.74308,1.74222,1.74231,104000000.0
2006-01-09 13:50:00,1.74291,1.74311,1.74189,1.74216,128000000.0
2006-01-09 13:55:00,1.7418,1.74182,1.74124,1.74129,124000000.0
2006-01-09 14:00:00,1.7415,1.7415,1.74087,1.7413,105000000.0
2006-01-09 14:05:00,1.74132,1.74132,1.73995,1.73998,116000000.0
2006-01-09 14:10:00,1.73983,1.74094,1.73983,1.74094,88000000.0
2006-01-09 14:15:00,1.74086,1.74116,1.74059,1.74059,145000000.0
2006-01-09 14:20:00,1.74046,1.7413,1.74046,1.74119,143000000.0
2006-01-09 14:25:00,1.74132,1.7425,1.74111,1.7425,118000000.0
2006-01-09 14:30:00,1.74264,1.74264,1.74116,1.74188,128000000.0
2006-01-09 14:35:00,1.74189,1.74189,1.74133,1.74147,129000000.0
2006-01-09 14:40:00,1.7419,1.74274,1.74133,1.74198,141000000.0
2006-01-09 14:45:00,1.74196,1.74211,1.7415,1.74205,104000000.0
2006-01-09 14:50:00,1.74201,1.74277,1.74196,1.74277,126000000.0
2006-01-09 14:55:00,1.74256,1.74343,1.74202,1.74312,91000000.0
2006-01-09 15:00:00,1.74313,1.74333,1.74278,1.7433,131000000.0
2006-01-09 15:05:00,1.74321,1.74325,1.7427,1.74285,129000000.0
2006-01-09 15:10:00,1.74271,1.74305,1.74161,1.74178,160000000.0
2006-01-09 15:15:00,1.74207,1.74344,1.74205,1.74333,82000000.0
2006-01-09 15:20:00,1.74346,1.7439,1.74346,1.74372,90000000.0
2006-01-09 15:25:00,1.74372,1.74376,1.74067,1.74243,188000000.0
2006-01-09 15:30:00,1.741,1.74373,1.741,1.74367,208000000.0
2006-01-09 15:35:00,1.74375,1.74386,1.74301,1.74301,178000000.0
2006-01-09 15:40:00,1.74299,1.7444,1.74259,1.7444,180000000.0
2006-01-09 15:45:00,1.74428,1.74536,1.74417,1.74524,149000000.0
2006-01-09 15:50:00,1.74524,1.74587,1.74484,1.74587,112000000.0
2006-01-09 15:55:00,1.74615,1.74678,1.74589,1.74677,120000000.0
2006-01-09 16:00:00,1.74649,1.74651,1.74607,1.74613,200000000.0
2006-01-09 16:05:00,1.74613,1.74653,1.74603,1.74645,188000000.0
2006-01-09 16:10:00,1.74639,1.74641,1.74587,1.74601,169000000.0
2006-01-09 16:15:00,1.74596,1.74604,1.74569,1.74589,185000000.0
2006-01-09 16:20:00,1.74588,1.74628,1.74557,1.74617,231000000.0
2006-01-09 16:25:00,1.74615,1.74615,1.74566,1.74581,173000000.0
2006-01-09 16:30:00,1.74581,1.74637,1.74551,1.74611,183000000.0
2006-01-09 16:35:00,1.7462,1.74621,1.7455,1.74552,229000000.0
2006-01-09 16:40:00,1.74543,1.74658,1.74529,1.74606,218000000.0
2006-01-09 16:45:00,1.74589,1.74662,1.74564,1.74662,236000000.0
2006-01-09 16:50:00,1.74658,1.74675,1.74603,1.74614,142000000.0
2006-01-09 16:55:00,1.74633,1.74655,1.74573,1.74573,178000000.0
2006-01-09 17:00:00,1.7453,1.74587,1.74506,1.74584,176000000.0
2006-01-09 17:05:00,1.7459,1.74648,1.74589,1.74629,206000000.0
2006-01-09 17:10:00,1.74626,1.74641,1.74558,1.74601,135000000.0
2006-01-09 17:15:00,1.74588,1.74588,1.74531,1.74535,139000000.0
2006-01-09 17:20:00,1.74538,1.7462,1.74533,1.74598,140000000.0
2006-01-09 17:25:00,1.74611,1.7466,1.74554,1.74591,157000000.0
2006-01-09 17:30:00,1.74581,1.74646,1.74555,1.74594,301000000.0
2006-01-09 17:35:00,1.74579,1.7459,1.74504,1.74504,233000000.0
2006-01-09 17:40:00,1.745,1.74525,1.74486,1.74515,225000000.0
2006-01-09 17:45:00,1.74543,1.74667,1.74539,1.74619,303000000.0
2006-01-09 17:50:00,1.7462,1.7463,1.74581,1.7463,232000000.0
2006-01-09 17:55:00,1.74642,1.74661,1.74597,1.74597,196000000.0
2006-01-09 18:00:00,1.74597,1.74627,1.74579,1.74596,190000000.0
2006-01-09 18:05:00,1.74594,1.74633,1.7458,1.746,196000000.0
2006-01-09 18:10:00,1.74624,1.74624,1.74589,1.7459,136000000.0
2006-01-09 18:15:00,1.74593,1.74599,1.74379,1.74464,226000000.0
2006-01-09 18:20:00,1.74472,1.74534,1.74453,1.74506,228000000.0
2006-01-09 18:25:00,1.74463,1.74612,1.7445,1.74609,151000000.0
2006-01-09 18:30:00,1.74613,1.74641,1.74519,1.74641,194000000.0
2006-01-09 18:35:00,1.74657,1.74665,1.74498,1.74498,273000000.0
2006-01-09 18:40:00,1.74524,1.74524,1.74382,1.7441,232000000.0
2006-01-09 18:45:00,1.74384,1.74384,1.74244,1.74259,216000000.0
2006-01-09 18:50:00,1.74301,1.74328,1.74269,1.74317,118000000.0
2006-01-09 18:55:00,1.74287,1.74304,1.74245,1.74245,98000000.0
2006-01-09 19:00:00,1.74237,1.7424,1.74174,1.74233,129000000.0
2006-01-09 19:05:00,1.74246,1.74253,1.74113,1.74124,232000000.0
2006-01-09 19:10:00,1.74122,1.74133,1.74021,1.74033,148000000.0
2006-01-09 19:15:00,1.74066,1.74087,1.74029,1.74029,123000000.0
2006-01-09 19:20:00,1.74022,1.74094,1.74007,1.74082,120000000.0
2006-01-09 19:25:00,1.74076,1.74096,1.74029,1.74044,216000000.0
2006-01-09 19:30:00,1.74049,1.74124,1.73972,1.74115,126000000.0
2006-01-09 19:35:00,1.74112,1.74243,1.74104,1.742,91000000.0
2006-01-09 19:40:00,1.74176,1.74188,1.74119,1.74136,94000000.0
2006-01-09 19:45:00,1.74134,1.74145,1.74063,1.74063,118000000.0
2006-01-09 19:50:00,1.74058,1.74066,1.73885,1.74029,75000000.0
2006-01-09 19:55:00,1.74036,1.74102,1.74005,1.74013,106000000.0
2006-01-09 20:00:00,1.74011,1.74019,1.73997,1.74005,54000000.0
2006-01-09 20:05:00,1.74001,1.74012,1.73938,1.7397,97000000.0
2006-01-09 20:10:00,1.73976,1.74005,1.73951,1.73964,48000000.0
2006-01-09 20:15:00,1.73974,1.73991,1.73903,1.7398,48000000.0
2006-01-09 20:20:00,1.73978,1.74022,1.73966,1.73994,56000000.0
2006-01-09 20:25:00,1.73994,1.74072,1.73994,1.74046,76000000.0
2006-01-09 20:30:00,1.74065,1.74077,1.73987,1.73987,95000000.0
2006-01-09 20:35:00,1.73987,1.74007,1.73987,1.74002,50000000.0
2006-01-09 20:40:00,1.74007,1.7401,1.73946,1.73949,50000000.0
2006-01-09 20:45:00,1.73947,1.74008,1.73939,1.74007,41000000.0
2006-01-09 20:50:00,1.74009,1.74014,1.73985,1.73988,50000000.0
2006-01-09 20:55:00,1.73958,1.73972,1.73954,1.73963,45000000.0
2006-01-09 21:00:00,1.73946,1.74028,1.73946,1.74028,29000000.0
2006-01-09 21:05:00,1.74045,1.74064,1.74013,1.74025,38000000.0
2006-01-09 21:10:00,1.74045,1.74106,1.73904,1.74087,43000000.0
2006-01-09 21:15:00,1.74081,1.74083,1.74057,1.74072,27000000.0
2006-01-09 21:20:00,1.7407,1.74109,1.74069,1.74106,48000000.0
2006-01-09 21:25:00,1.74093,1.74144,1.74069,1.74144,40000000.0
2006-01-09 21:30:00,1.74149,1.74149,1.74084,1.74097,20000000.0
2006-01-09 21:35:00,1.74117,1.7413,1.74053,1.74067,66000000.0
2006-01-09 21:40:00,1.74069,1.74134,1.74063,1.7413,55000000.0
2006-01-09 21:45:00,1.74123,1.74196,1.74123,1.74136,35000000.0
2006-01-09 21:50:00,1.74153,1.74157,1.74075,1.74086,41000000.0
2006-01-09 21:55:00,1.74087,1.74123,1.7408,1.74096,61000000.0
2006-01-09 22:00:00,1.74125,1.74132,1.74038,1.74038,49000000.0
2006-01-09 22:05:00,1.74066,1.74131,1.74065,1.74087,47000000.0
2006-01-09 22:10:00,1.74105,1.74116,1.74074,1.74076,45000000.0
2006-01-09 22:15:00,1.74084,1.74112,1.74084,1.74097,36000000.0
2006-01-09 22:20:00,1.7408,1.74107,1.74054,1.74058,43000000.0
2006-01-09 22:25:00,1.74074,1.74083,1.74052,1.74062,35000000.0
2006-01-09 22:30:00,1.74079,1.74092,1.74064,1.74064,18000000.0
2006-01-09 22:35:00,1.74067,1.74081,1.74066,1.74072,10000000.0
2006-01-09 22:40:00,1.74049,1.7408,1.74049,1.74063,34000000.0
2006-01-09 22:45:00,1.74071,1.74083,1.74071,1.74079,12000000.0
2006-01-09 22:50:00,1.74075,1.74082,1.74073,1.74073,16000000.0
2006-01-09 22:55:00,1.74088,1.74114,1.74077,1.74088,34000000.0
2006-01-09 23:00:00,1.7409,1.74107,1.74078,1.74107,42000000.0
2006-01-09 23:05:00,1.74114,1.74139,1.74107,1.74116,26000000.0
2006-01-09 23:10:00,1.74119,1.74144,1.74105,1.74113,40000000.0
2006-01-09 23:15:00,1.7411,1.74137,1.74086,1.74128,40000000.0
2006-01-09 23:20:00,1.74124,1.74127,1.741,1.74114,36000000.0
2006-01-09 23:25:00,1.74125,1.74138,1.74112,1.74114,42000000.0
2006-01-09 23:30:00,1.74104,1.74138,1.74102,1.74119,41000000.0
2006-01-09 23:35:00,1.74127,1.74142,1.74083,1.74086,48000000.0
2006-01-09 23:40:00,1.74081,1.74094,1.74045,1.74052,62000000.0
2006-01-09 23:45:00,1.74059,1.74082,1.74059,1.74064,22000000.0
2006-01-09 23:50:00,1.74057,1.74085,1.74039,1.74046,39000000.0
2006-01-09 23:55:00,1.74049,1.74138,1.74049,1.7409,35000000.0
2006-01-10 00:30:00,1.74103,1.74103,1.73982,1.74014,28000000.0
2006-01-10 00:35:00,1.74003,1.74016,1.73931,1.73931,34000000.0
2006-01-10 00:40:00,1.73905,1.7402,1.73905,1.74009,39000000.0
2006-01-10 00:45:00,1.74,1.74021,1.73994,1.74013,17000000.0
2006-01-10 00:50:00,1.74006,1.74034,1.73988,1.74032,43000000.0
2006-01-10 00:55:00,1.74008,1.74008,1.73946,1.73956,32000000.0
2006-01-10 01:00:00,1.73954,1.73989,1.73931,1.73963,54000000.0
2006-01-10 01:05:00,1.73954,1.74004,1.73948,1.73997,36000000.0
2006-01-10 01:10:00,1.7401,1.74028,1.73997,1.74014,39000000.0
2006-01-10 01:15:00,1.7402,1.74125,1.7402,1.74118,18000000.0
2006-01-10 01:20:00,1.74122,1.74176,1.74097,1.74176,29000000.0
2006-01-10 01:25:00,1.7418,1.74226,1.74159,1.74211,56000000.0
2006-01-10 01:30:00,1.74203,1.74209,1.74143,1.74176,57000000.0
2006-01-10 01:35:00,1.74167,1.7426,1.74137,1.74234,46000000.0
2006-01-10 01:40:00,1.74234,1.74281,1.74208,1.74208,40000000.0
2006-01-10 01:45:00,1.74212,1.74252,1.74183,1.74225,43000000.0
2006-01-10 01:50:00,1.74258,1.74267,1.7412,1.74139,55000000.0
2006-01-10 01:55:00,1.74122,1.74138,1.74084,1.74119,58000000.0
2006-01-10 02:00:00,1.74108,1.74216,1.73971,1.74032,42000000.0
2006-01-10 02:05:00,1.74011,1.74036,1.73918,1.73953,43000000.0
2006-01-10 02:10:00,1.7396,1.7401,1.73922,1.73981,41000000.0
2006-01-10 02:15:00,1.73967,1.74035,1.73967,1.74015,33000000.0
2006-01-10 02:20:00,1.73987,1.74019,1.73953,1.73999,47000000.0
2006-01-10 02:25:00,1.73988,1.74,1.73912,1.7394,37000000.0
2006-01-10 02:30:00,1.73957,1.74104,1.73957,1.74012,36000000.0
2006-01-10 02:35:00,1.73992,1.74082,1.73968,1.74057,40000000.0
2006-01-10 02:40:00,1.74069,1.74091,1.7401,1.74046,29000000.0
2006-01-10 02:45:00,1.74042,1.74042,1.73976,1.74022,35000000.0
2006-01-10 02:50:00,1.74054,1.7406,1.7395,1.73977,29000000.0
2006-01-10 02:55:00,1.73987,1.7401,1.73804,1.7387,38000000.0
2006-01-10 03:00:00,1.73892,1.73897,1.73755,1.73783,39000000.0
2006-01-10 03:05:00,1.73788,1.73868,1.73772,1.73868,37000000.0
2006-01-10 03:10:00,1.73895,1.73934,1.73767,1.73783,46000000.0
2006-01-10 03:15:00,1.73788,1.7384,1.73741,1.73816,41000000.0
2006-01-10 03:20:00,1.7383,1.73922,1.73707,1.73887,36000000.0
2006-01-10 03:25:00,1.73896,1.7395,1.73885,1.73934,48000000.0
2006-01-10 03:30:00,1.73951,1.73963,1.73886,1.73886,28000000.0
2006-01-10 03:35:00,1.73861,1.73954,1.73816,1.73878,39000000.0
2006-01-10 03:40:00,1.73874,1.73874,1.73802,1.73836,36000000.0
2006-01-10 03:45:00,1.73836,1.73842,1.73781,1.73806,34000000.0
2006-01-10 03:50:00,1.7379,1.73809,1.73773,1.73778,34000000.0
2006-01-10 03:55:00,1.73799,1.73804,1.73538,1.73715,36000000.0
2006-01-10 04:00:00,1.7375,1.73828,1.7375,1.73781,37000000.0
2006-01-10 04:05:00,1.73792,1.73825,1.73753,1.73812,43000000.0
2006-01-10 04:10:00,1.73794,1.73816,1.73775,1.73775,37000000.0
2006-01-10 04:15:00,1.73759,1.73805,1.73725,1.73782,34000000.0
2006-01-10 04:20:00,1.73768,1.738,1.73752,1.73758,43000000.0
2006-01-10 04:25:00,1.73744,1.73744,1.73664,1.73711,37000000.0
2006-01-10 04:30:00,1.73742,1.7377,1.73582,1.7377,43000000.0
2006-01-10 04:35:00,1.73782,1.73846,1.73766,1.73819,42000000.0
2006-01-10 04:40:00,1.73827,1.73841,1.73773,1.73818,44000000.0
2006-01-10 04:45:00,1.73773,1.73804,1.73741,1.73796,34000000.0
2006-01-10 04:50:00,1.73782,1.73808,1.7373,1.73806,35000000.0
2006-01-10 04:55:00,1.73809,1.73819,1.7377,1.73804,39000000.0
2006-01-10 05:00:00,1.73803,1.73803,1.73738,1.73752,35000000.0
2006-01-10 05:05:00,1.7372,1.73791,1.73709,1.73791,41000000.0
2006-01-10 05:10:00,1.73792,1.73912,1.73773,1.73844,45000000.0
2006-01-10 05:15:00,1.73831,1.73888,1.73821,1.73888,43000000.0
2006-01-10 05:20:00,1.73848,1.73875,1.73821,1.73831,32000000.0
2006-01-10 05:25:00,1.73835,1.73847,1.73813,1.73823,31000000.0
2006-01-10 05:30:00,1.73833,1.7385,1.7381,1.73828,32000000.0
2006-01-10 05:35:00,1.7385,1.739,1.73819,1.73895,38000000.0
2006-01-10 05:40:00,1.73887,1.73901,1.73873,1.73895,40000000.0
2006-01-10 05:45:00,1.73891,1.7393,1.73877,1.7393,39000000.0
2006-01-10 05:50:00,1.73943,1.73988,1.73943,1.73964,33000000.0
2006-01-10 05:55:00,1.73985,1.74029,1.73969,1.74015,26000000.0
2006-01-10 06:00:00,1.74016,1.74134,1.74016,1.74063,30000000.0
2006-01-10 06:05:00,1.74048,1.74178,1.74043,1.74135,26000000.0
2006-01-10 06:10:00,1.74127,1.74159,1.74077,1.7408,39000000.0
2006-01-10 06:15:00,1.74071,1.74078,1.74041,1.74048,36000000.0
2006-01-10 06:20:00,1.74071,1.74114,1.74057,1.74077,39000000.0
2006-01-10 06:25:00,1.74092,1.74232,1.74076,1.74232,45000000.0
2006-01-10 06:30:00,1.74231,1.74301,1.74205,1.74301,28000000.0
2006-01-10 06:35:00,1.74294,1.74363,1.7429,1.74357,39000000.0
2006-01-10 06:40:00,1.74364,1.74364,1.74278,1.74308,26000000.0
2006-01-10 06:45:00,1.74325,1.74335,1.74218,1.74252,41000000.0
2006-01-10 06:50:00,1.74263,1.74313,1.74227,1.74285,42000000.0
2006-01-10 06:55:00,1.74293,1.74319,1.74254,1.74304,33000000.0
2006-01-10 07:00:00,1.7431,1.74321,1.74266,1.74299,36000000.0
2006-01-10 07:05:00,1.74293,1.74303,1.7423,1.74257,50000000.0
2006-01-10 07:10:00,1.74232,1.74232,1.74145,1.74145,39000000.0
2006-01-10 07:15:00,1.74116,1.74166,1.74105,1.74148,45000000.0
2006-01-10 07:20:00,1.74175,1.7418,1.741,1.74136,46000000.0
2006-01-10 07:25:00,1.74143,1.74168,1.74108,1.74128,30000000.0
2006-01-10 07:30:00,1.74107,1.74167,1.74107,1.74127,43000000.0
2006-01-10 07:35:00,1.74145,1.74214,1.7413,1.74214,40000000.0
2006-01-10 07:40:00,1.74178,1.74185,1.74068,1.74156,33000000.0
2006-01-10 07:45:00,1.74175,1.74185,1.74089,1.74122,37000000.0
2006-01-10 07:50:00,1.74122,1.74146,1.74023,1.74073,45000000.0
2006-01-10 07:55:00,1.74083,1.74093,1.74015,1.7404,39000000.0
2006-01-10 08:00:00,1.74021,1.74127,1.74021,1.74109,41000000.0
2006-01-10 08:05:00,1.74108,1.74188,1.7406,1.74169,35000000.0
2006-01-10 08:10:00,1.74175,1.7425,1.74168,1.7425,31000000.0
2006-01-10 08:15:00,1.74281,1.7433,1.74254,1.7433,42000000.0
2006-01-10 08:20:00,1.74325,1.74432,1.74316,1.74432,38000000.0
2006-01-10 08:25:00,1.74441,1.74465,1.74354,1.74396,42000000.0
2006-01-10 08:30:00,1.74396,1.74397,1.74354,1.74397,41000000.0
2006-01-10 08:35:00,1.74382,1.74411,1.7435,1.74371,47000000.0
2006-01-10 08:40:00,1.7437,1.74422,1.7436,1.74401,47000000.0
2006-01-10 08:45:00,1.74377,1.7442,1.74272,1.74385,42000000.0
2006-01-10 08:50:00,1.74385,1.74433,1.74351,1.74433,40000000.0
2006-01-10 08:55:00,1.74455,1.74455,1.74388,1.7443,37000000.0
2006-01-10 09:00:00,1.74442,1.7447,1.74385,1.74385,41000000.0
2006-01-10 09:05:00,1.74361,1.74473,1.74361,1.74455,44000000.0
2006-01-10 09:10:00,1.74444,1.74459,1.74372,1.74385,44000000.0
2006-01-10 09:15:00,1.74405,1.74493,1.74405,1.74444,41000000.0
2006-01-10 09:20:00,1.74446,1.74557,1.74444,1.74494,38000000.0
2006-01-10 09:25:00,1.7449,1.74524,1.74273,1.74289,46000000.0
2006-01-10 09:30:00,1.7428,1.74386,1.74238,1.74386,36000000.0
2006-01-10 09:35:00,1.74372,1.74374,1.74106,1.74317,47000000.0
2006-01-10 09:40:00,1.74316,1.74316,1.74128,1.74128,46000000.0
2006-01-10 09:45:00,1.7413,1.74245,1.74125,1.74137,45000000.0
2006-01-10 09:50:00,1.74154,1.74187,1.7414,1.7414,38000000.0
2006-01-10 09:55:00,1.7417,1.74312,1.7417,1.74302,44000000.0
2006-01-10 10:00:00,1.74313,1.74423,1.74313,1.74407,44000000.0
2006-01-10 10:05:00,1.7441,1.74414,1.74322,1.74366,39000000.0
2006-01-10 10:10:00,1.74412,1.74417,1.74262,1.74313,37000000.0
2006-01-10 10:15:00,1.74288,1.74318,1.74241,1.74305,45000000.0
2006-01-10 10:20:00,1.74299,1.74304,1.74254,1.74304,36000000.0
2006-01-10 10:25:00,1.74288,1.74288,1.74189,1.74272,45000000.0
2006-01-10 10:30:00,1.74284,1.74305,1.74236,1.74295,38000000.0
2006-01-10 10:35:00,1.74312,1.74432,1.74303,1.7432,41000000.0
2006-01-10 10:40:00,1.74282,1.74327,1.74244,1.74314,40000000.0
2006-01-10 10:45:00,1.74305,1.74363,1.74301,1.74302,40000000.0
2006-01-10 10:50:00,1.74259,1.74325,1.74203,1.74203,44000000.0
2006-01-10 10:55:00,1.74214,1.74289,1.74048,1.74282,40000000.0
2006-01-10 11:00:00,1.74254,1.74264,1.74035,1.74223,44000000.0
2006-01-10 11:05:00,1.74247,1.74292,1.74171,1.74213,39000000.0
2006-01-10 11:10:00,1.74231,1.74289,1.74215,1.74251,47000000.0
2006-01-10 11:15:00,1.74267,1.74286,1.74221,1.7423,42000000.0
2006-01-10 11:20:00,1.74207,1.74209,1.74084,1.74087,38000000.0
2006-01-10 11:25:00,1.74084,1.74111,1.74048,1.74084,42000000.0
2006-01-10 11:30:00,1.74077,1.74077,1.74002,1.74037,43000000.0
2006-01-10 11:35:00,1.74056,1.74056,1.74012,1.74033,34000000.0
2006-01-10 11:40:00,1.74036,1.74082,1.73999,1.74048,36000000.0
2006-01-10 11:45:00,1.73991,1.74075,1.73976,1.74066,44000000.0
2006-01-10 11:50:00,1.74069,1.74072,1.73916,1.73916,44000000.0
2006-01-10 11:55:00,1.73912,1.73922,1.73781,1.73799,43000000.0
2006-01-10 12:00:00,1.73806,1.73938,1.73734,1.73938,43000000.0
2006-01-10 12:05:00,1.73904,1.74036,1.73882,1.73989,42000000.0
2006-01-10 12:10:00,1.74009,1.74142,1.74009,1.74125,40000000.0
2006-01-10 12:15:00,1.7411,1.74201,1.74062,1.74159,44000000.0
2006-01-10 12:20:00,1.74149,1.74165,1.73868,1.74046,39000000.0
2006-01-10 12:25:00,1.74094,1.74106,1.74043,1.74062,45000000.0
2006-01-10 12:30:00,1.74049,1.74172,1.74041,1.74136,39000000.0
2006-01-10 12:35:00,1.74125,1.74199,1.74121,1.7413,42000000.0
2006-01-10 12:40:00,1.74138,1.74221,1.74127,1.74218,41000000.0
2006-01-10 12:45:00,1.74214,1.74259,1.74168,1.74244,47000000.0
2006-01-10 12:50:00,1.74244,1.74244,1.74178,1.74187,41000000.0
2006-01-10 12:55:00,1.74212,1.74323,1.74208,1.74281,37000000.0
2006-01-10 13:00:00,1.74288,1.74298,1.74145,1.74152,38000000.0
2006-01-10 13:05:00,1.74172,1.74199,1.74104,1.74139,39000000.0
2006-01-10 13:10:00,1.74155,1.74244,1.74138,1.74204,41000000.0
2006-01-10 13:15:00,1.74207,1.74294,1.74187,1.74294,43000000.0
2006-01-10 13:20:00,1.74281,1.74281,1.74102,1.74137,41000000.0
2006-01-10 13:25:00,1.74137,1.74199,1.74119,1.74143,46000000.0
2006-01-10 13:30:00,1.74141,1.74171,1.74125,1.74125,75000000.0
2006-01-10 13:35:00,1.74108,1.74161,1.74108,1.7416,84000000.0
2006-01-10 13:40:00,1.74156,1.74162,1.7412,1.7416,86000000.0
2006-01-10 13:45:00,1.74157,1.74178,1.73997,1.74002,104000000.0
2006-01-10 13:50:00,1.74002,1.74027,1.74002,1.74012,128000000.0
2006-01-10 13:55:00,1.74004,1.74004,1.7394,1.73946,80000000.0
2006-01-10 14:00:00,1.73935,1.7398,1.73921,1.7398,144000000.0
2006-01-10 14:05:00,1.73986,1.74016,1.73963,1.73993,144000000.0
2006-01-10 14:10:00,1.73975,1.73989,1.73926,1.7393,101000000.0
2006-01-10 14:15:00,1.73916,1.73975,1.73868,1.73934,145000000.0
2006-01-10 14:20:00,1.73889,1.73978,1.73874,1.73964,143000000.0
2006-01-10 14:25:00,1.73972,1.74047,1.73971,1.74046,118000000.0
2006-01-10 14:30:00,1.74012,1.74063,1.73967,1.7405,128000000.0
2006-01-10 14:35:00,1.74026,1.74061,1.74003,1.74014,165000000.0
2006-01-10 14:40:00,1.74011,1.74085,1.74009,1.74023,141000000.0
2006-01-10 14:45:00,1.74041,1.74045,1.74007,1.74033,104000000.0
2006-01-10 14:50:00,1.74037,1.74043,1.74018,1.74026,89000000.0
2006-01-10 14:55:00,1.74034,1.74052,1.74009,1.74009,91000000.0
2006-01-10 15:00:00,1.74006,1.74091,1.73929,1.74068,131000000.0
2006-01-10 15:05:00,1.74082,1.74126,1.73959,1.73974,129000000.0
2006-01-10 15:10:00,1.73993,1.74013,1.73969,1.73976,160000000.0
2006-01-10 15:15:00,1.7399,1.7401,1.73985,1.74006,82000000.0
2006-01-10 15:20:00,1.74014,1.74029,1.73987,1.74017,98000000.0
2006-01-10 15:25:00,1.74039,1.74083,1.73874,1.7405,188000000.0
2006-01-10 15:30:00,1.73888,1.74163,1.7387,1.7395,208000000.0
2006-01-10 15:35:00,1.73965,1.73982,1.73898,1.73901,178000000.0
2006-01-10 15:40:00,1.73871,1.73969,1.7386,1.73926,180000000.0
2006-01-10 15:45:00,1.73954,1.74008,1.73947,1.7397,149000000.0
2006-01-10 15:50:00,1.73973,1.74045,1.73973,1.74032,112000000.0
2006-01-10 15:55:00,1.74028,1.7408,1.73997,1.7408,120000000.0
2006-01-10 16:00:00,1.74082,1.7412,1.74066,1.74085,200000000.0
2006-01-10 16:05:00,1.74113,1.74113,1.74021,1.74066,188000000.0
2006-01-10 16:10:00,1.74065,1.74131,1.74065,1.74083,169000000.0
2006-01-10 16:15:00,1.74066,1.74075,1.74015,1.74075,185000000.0
2006-01-10 16:20:00,1.74078,1.74143,1.7405,1.74133,231000000.0
2006-01-10 16:25:00,1.7414,1.74151,1.74061,1.74099,173000000.0
2006-01-10 16:30:00,1.74098,1.74098,1.74008,1.7402,183000000.0
2006-01-10 16:35:00,1.74041,1.741,1.73992,1.74015,229000000.0
2006-01-10 16:40:00,1.74012,1.74034,1.73935,1.73935,218000000.0
2006-01-10 16:45:00,1.73889,1.73991,1.73887,1.73938,236000000.0
2006-01-10 16:50:00,1.73939,1.73939,1.73771,1.73771,142000000.0
2006-01-10 16:55:00,1.73784,1.73859,1.73784,1.73785,178000000.0
2006-01-10 17:00:00,1.7377,1.73906,1.73765,1.7388,176000000.0
2006-01-10 17:05:00,1.73872,1.73876,1.73789,1.73851,206000000.0
2006-01-10 17:10:00,1.73816,1.73924,1.73813,1.73892,135000000.0
2006-01-10 17:15:00,1.73875,1.73929,1.73852,1.73903,139000000.0
2006-01-10 17:20:00,1.7389,1.73948,1.73883,1.73912,140000000.0
2006-01-10 17:25:00,1.7393,1.73936,1.73888,1.73919,157000000.0
2006-01-10 17:30:00,1.73907,1.73982,1.73884,1.73982,301000000.0
2006-01-10 17:35:00,1.73903,1.73903,1.73771,1.73781,233000000.0
2006-01-10 17:40:00,1.73783,1.73809,1.73736,1.73803,225000000.0
2006-01-10 17:45:00,1.73807,1.73842,1.73795,1.73821,303000000.0
2006-01-10 17:50:00,1.73822,1.73865,1.73803,1.73859,232000000.0
2006-01-10 17:55:00,1.73856,1.7386,1.73794,1.73804,196000000.0
2006-01-10 18:00:00,1.73791,1.73885,1.73789,1.73885,190000000.0
2006-01-10 18:05:00,1.73883,1.73918,1.73874,1.7391,196000000.0
2006-01-10 18:10:00,1.73916,1.73916,1.7382,1.7382,136000000.0
2006-01-10 18:15:00,1.7381,1.73889,1.7381,1.73868,226000000.0
2006-01-10 18:20:00,1.73879,1.73929,1.73878,1.73929,228000000.0
2006-01-10 18:25:00,1.73912,1.73945,1.73887,1.73908,151000000.0
2006-01-10 18:30:00,1.73944,1.7398,1.73937,1.7398,194000000.0
2006-01-10 18:35:00,1.73965,1.73975,1.7382,1.73864,273000000.0
2006-01-10 18:40:00,1.73878,1.73883,1.73826,1.73826,232000000.0
2006-01-10 18:45:00,1.73789,1.73851,1.73751,1.73784,216000000.0
2006-01-10 18:50:00,1.73789,1.73965,1.73781,1.73964,129000000.0
2006-01-10 18:55:00,1.73963,1.73968,1.73889,1.73954,98000000.0
2006-01-10 19:00:00,1.73953,1.73979,1.73883,1.73913,129000000.0
2006-01-10 19:05:00,1.73888,1.73947,1.73852,1.739,232000000.0
2006-01-10 19:10:00,1.73892,1.73939,1.73865,1.73898,148000000.0
2006-01-10 19:15:00,1.73877,1.73887,1.73704,1.73704,123000000.0
2006-01-10 19:20:00,1.73713,1.73782,1.73713,1.73781,81000000.0
2006-01-10 19:25:00,1.73773,1.73874,1.73765,1.73846,216000000.0
2006-01-10 19:30:00,1.73878,1.73934,1.73861,1.73924,154000000.0
2006-01-10 19:35:00,1.73927,1.73985,1.73902,1.73902,91000000.0
2006-01-10 19:40:00,1.73882,1.73948,1.73872,1.73926,94000000.0
2006-01-10 19:45:00,1.73934,1.73969,1.73921,1.73934,118000000.0
2006-01-10 19:50:00,1.73937,1.73958,1.73914,1.73914,68000000.0
2006-01-10 19:55:00,1.73914,1.7393,1.73883,1.73893,76000000.0
2006-01-10 20:00:00,1.73892,1.73905,1.73873,1.73903,101000000.0
2006-01-10 20:05:00,1.73913,1.73926,1.73896,1.73896,29000000.0
2006-01-10 20:10:00,1.73926,1.73961,1.73916,1.73961,65000000.0
2006-01-10 20:15:00,1.7396,1.7396,1.73886,1.73913,48000000.0
2006-01-10 20:20:00,1.73929,1.73932,1.73842,1.73847,42000000.0
2006-01-10 20:25:00,1.73838,1.73868,1.73838,1.73851,54000000.0
2006-01-10 20:30:00,1.73879,1.73925,1.73879,1.73923,45000000.0
2006-01-10 20:35:00,1.73941,1.74014,1.73941,1.73988,60000000.0
2006-01-10 20:40:00,1.73996,1.7402,1.73982,1.74005,35000000.0
2006-01-10 20:45:00,1.74003,1.74021,1.73968,1.73972,61000000.0
2006-01-10 20:50:00,1.73967,1.73969,1.73945,1.73953,58000000.0
2006-01-10 20:55:00,1.73931,1.73953,1.73926,1.73937,53000000.0
2006-01-10 21:00:00,1.73946,1.74024,1.7394,1.74017,52000000.0
2006-01-10 21:05:00,1.74017,1.74021,1.73985,1.74021,35000000.0
2006-01-10 21:10:00,1.74015,1.74174,1.73873,1.74057,33000000.0
2006-01-10 21:15:00,1.74059,1.74064,1.73994,1.74024,42000000.0
2006-01-10 21:20:00,1.74033,1.74035,1.73987,1.73992,29000000.0
2006-01-10 21:25:00,1.73968,1.73984,1.73946,1.73978,40000000.0
2006-01-10 21:30:00,1.73983,1.73996,1.73951,1.73993,32000000.0
2006-01-10 21:35:00,1.73991,1.73991,1.73947,1.73952,77000000.0
2006-01-10 21:40:00,1.73948,1.73954,1.7394,1.73952,30000000.0
2006-01-10 21:45:00,1.73964,1.74005,1.73964,1.74005,21000000.0
2006-01-10 21:50:00,1.73992,1.73996,1.7398,1.7398,16000000.0
2006-01-10 21:55:00,1.73989,1.73998,1.73974,1.73976,42000000.0
2006-01-10 22:00:00,1.73983,1.73993,1.73954,1.73954,49000000.0
2006-01-10 22:05:00,1.7397,1.7398,1.73938,1.73961,47000000.0
2006-01-10 22:10:00,1.73969,1.73971,1.73946,1.73946,42000000.0
2006-01-10 22:15:00,1.73935,1.73956,1.7393,1.73945,20000000.0
2006-01-10 22:20:00,1.73922,1.73943,1.73889,1.73924,43000000.0
2006-01-10 22:25:00,1.7393,1.73952,1.7393,1.73949,12000000.0
2006-01-10 22:30:00,1.73963,1.73969,1.73942,1.73942,25000000.0
2006-01-10 22:35:00,1.73944,1.73951,1.73939,1.73939,11000000.0
2006-01-10 22:40:00,1.73937,1.73953,1.73937,1.73953,28000000.0
2006-01-10 22:45:00,1.73954,1.73966,1.73945,1.73955,60000000.0
2006-01-10 22:50:00,1.73958,1.73964,1.73932,1.73942,20000000.0
2006-01-10 22:55:00,1.73958,1.73978,1.73945,1.73963,23000000.0
2006-01-10 23:00:00,1.73961,1.73986,1.73958,1.7397,49000000.0
2006-01-10 23:05:00,1.73957,1.73973,1.73951,1.73973,33000000.0
2006-01-10 23:10:00,1.73955,1.73955,1.73891,1.73937,40000000.0
2006-01-10 23:15:00,1.73917,1.73925,1.73885,1.7392,26000000.0
2006-01-10 23:20:00,1.73931,1.73942,1.73915,1.73917,27000000.0
2006-01-10 23:25:00,1.73926,1.73939,1.7389,1.73899,52000000.0
2006-01-10 23:30:00,1.73907,1.73933,1.73902,1.73902,41000000.0
2006-01-10 23:35:00,1.73924,1.73935,1.73911,1.73935,9000000.0
2006-01-10 23:40:00,1.73919,1.73937,1.73877,1.73908,62000000.0
2006-01-10 23:45:00,1.73901,1.73912,1.73893,1.73893,31000000.0
2006-01-10 23:50:00,1.73897,1.73913,1.73855,1.73855,29000000.0
2006-01-10 23:55:00,1.73847,1.73876,1.73833,1.73863,41000000.0
2006-01-11 00:20:00,1.73839,1.73839,1.73738,1.73738,8000000.0
2006-01-11 00:25:00,1.7372,1.7375,1.73715,1.73723,36000000.0
2006-01-11 00:30:00,1.73744,1.73799,1.73714,1.73714,35000000.0
2006-01-11 00:35:00,1.7368,1.73745,1.7368,1.73735,34000000.0
2006-01-11 00:40:00,1.73721,1.73785,1.73721,1.73763,36000000.0
2006-01-11 00:45:00,1.7374,1.73766,1.73636,1.73653,37000000.0
2006-01-11 00:50:00,1.73645,1.7369,1.73644,1.73683,43000000.0
2006-01-11 00:55:00,1.73685,1.73687,1.73623,1.73637,32000000.0
2006-01-11 01:00:00,1.73639,1.73674,1.7362,1.73648,31000000.0
2006-01-11 01:05:00,1.73652,1.73652,1.73615,1.73645,36000000.0
2006-01-11 01:10:00,1.73645,1.73648,1.73603,1.73611,47000000.0
2006-01-11 01:15:00,1.73622,1.73664,1.73622,1.73641,40000000.0
2006-01-11 01:20:00,1.73653,1.73658,1.73575,1.73607,42000000.0
2006-01-11 01:25:00,1.73617,1.73618,1.73542,1.73578,56000000.0
2006-01-11 01:30:00,1.7357,1.73631,1.73549,1.73596,57000000.0
2006-01-11 01:35:00,1.73617,1.73622,1.7356,1.73564,37000000.0
2006-01-11 01:40:00,1.73558,1.73596,1.73491,1.73573,40000000.0
2006-01-11 01:45:00,1.73565,1.73603,1.73541,1.73579,43000000.0
2006-01-11 01:50:00,1.73586,1.73629,1.73555,1.73619,55000000.0
2006-01-11 01:55:00,1.7359,1.73612,1.73546,1.73573,48000000.0
2006-01-11 02:00:00,1.73574,1.73596,1.73374,1.73554,42000000.0
2006-01-11 02:05:00,1.73547,1.73582,1.73528,1.73553,43000000.0
2006-01-11 02:10:00,1.7354,1.73583,1.73522,1.73582,41000000.0
2006-01-11 02:15:00,1.73578,1.73597,1.73553,1.73597,29000000.0
2006-01-11 02:20:00,1.73606,1.73612,1.73525,1.73569,42000000.0
2006-01-11 02:25:00,1.73572,1.73604,1.73539,1.73563,37000000.0
2006-01-11 02:30:00,1.73522,1.73569,1.73486,1.7354,36000000.0
2006-01-11 02:35:00,1.73519,1.73554,1.73501,1.73544,40000000.0
2006-01-11 02:40:00,1.73548,1.73565,1.73526,1.7354,33000000.0
2006-01-11 02:45:00,1.73553,1.73588,1.73539,1.73559,44000000.0
2006-01-11 02:50:00,1.73563,1.73593,1.7354,1.73567,37000000.0
2006-01-11 02:55:00,1.73536,1.73609,1.73531,1.73609,38000000.0
2006-01-11 03:00:00,1.73602,1.73602,1.73495,1.73526,39000000.0
2006-01-11 03:05:00,1.7352,1.73607,1.73517,1.73573,37000000.0
2006-01-11 03:10:00,1.73576,1.73682,1.73568,1.73656,46000000.0
2006-01-11 03:15:00,1.73676,1.73679,1.73598,1.73654,30000000.0
2006-01-11 03:20:00,1.73629,1.73648,1.7345,1.73614,36000000.0
2006-01-11 03:25:00,1.7361,1.73636,1.73587,1.73592,37000000.0
2006-01-11 03:30:00,1.73613,1.73634,1.73599,1.73625,28000000.0
2006-01-11 03:35:00,1.73603,1.73656,1.73592,1.7363,39000000.0
2006-01-11 03:40:00,1.73628,1.73659,1.73599,1.73611,39000000.0
2006-01-11 03:45:00,1.73638,1.7371,1.73623,1.73667,34000000.0
2006-01-11 03:50:00,1.73655,1.73689,1.73653,1.73668,34000000.0
2006-01-11 03:55:00,1.73676,1.73682,1.7361,1.73669,29000000.0
2006-01-11 04:00:00,1.73688,1.73738,1.73637,1.73719,37000000.0
2006-01-11 04:05:00,1.7372,1.73736,1.7365,1.73651,30000000.0
2006-01-11 04:10:00,1.73634,1.73673,1.73634,1.73645,23000000.0
2006-01-11 04:15:00,1.73648,1.73675,1.73648,1.73667,30000000.0
2006-01-11 04:20:00,1.7366,1.73717,1.7362,1.73716,43000000.0
2006-01-11 04:25:00,1.73718,1.73758,1.73698,1.73758,30000000.0
2006-01-11 04:30:00,1.73761,1.73822,1.7372,1.73804,43000000.0
2006-01-11 04:35:00,1.73806,1.73868,1.73806,1.7383,42000000.0
2006-01-11 04:40:00,1.73819,1.73819,1.73699,1.73716,44000000.0
2006-01-11 04:45:00,1.73739,1.73755,1.73704,1.73739,28000000.0
2006-01-11 04:50:00,1.73736,1.73831,1.73732,1.73831,35000000.0
2006-01-11 04:55:00,1.73833,1.73843,1.73815,1.73843,31000000.0
2006-01-11 05:00:00,1.7383,1.73871,1.738,1.73813,35000000.0
2006-01-11 05:05:00,1.73782,1.73988,1.73782,1.73988,41000000.0
2006-01-11 05:10:00,1.73992,1.74033,1.73963,1.74018,38000000.0
2006-01-11 05:15:00,1.7402,1.74149,1.7402,1.74149,43000000.0
2006-01-11 05:20:00,1.74163,1.74188,1.7406,1.74063,42000000.0
2006-01-11 05:25:00,1.74051,1.74051,1.73778,1.73795,38000000.0
2006-01-11 05:30:00,1.73814,1.73864,1.73747,1.73856,37000000.0
2006-01-11 05:35:00,1.73853,1.73889,1.73791,1.73886,38000000.0
2006-01-11 05:40:00,1.73878,1.73963,1.73871,1.73963,40000000.0
2006-01-11 05:45:00,1.73954,1.74001,1.73925,1.73962,39000000.0
2006-01-11 05:50:00,1.73959,1.74017,1.73954,1.73962,42000000.0
2006-01-11 05:55:00,1.73961,1.73982,1.73892,1.73961,40000000.0
2006-01-11 06:00:00,1.73946,1.7404,1.73841,1.73852,37000000.0
2006-01-11 06:05:00,1.73855,1.73884,1.73841,1.73884,33000000.0
2006-01-11 06:10:00,1.73899,1.73912,1.73869,1.7388,39000000.0
2006-01-11 06:15:00,1.73871,1.73871,1.73793,1.73813,28000000.0
2006-01-11 06:20:00,1.73828,1.73835,1.73806,1.73824,32000000.0
2006-01-11 06:25:00,1.73828,1.73839,1.73801,1.73838,37000000.0
2006-01-11 06:30:00,1.73841,1.73878,1.7383,1.73845,28000000.0
2006-01-11 06:35:00,1.73856,1.73868,1.73812,1.73822,20000000.0
2006-01-11 06:40:00,1.73821,1.73837,1.73798,1.73829,34000000.0
2006-01-11 06:45:00,1.73832,1.73832,1.73806,1.7383,23000000.0
2006-01-11 06:50:00,1.73833,1.73892,1.73804,1.73867,33000000.0
2006-01-11 06:55:00,1.73894,1.73905,1.7385,1.73861,18000000.0
2006-01-11 07:00:00,1.73859,1.73882,1.73859,1.73876,14000000.0
2006-01-11 07:05:00,1.73862,1.73917,1.73844,1.73896,50000000.0
2006-01-11 07:10:00,1.73881,1.73897,1.73866,1.73895,14000000.0
2006-01-11 07:15:00,1.73889,1.73889,1.73799,1.73799,18000000.0
2006-01-11 07:20:00,1.73792,1.73808,1.73765,1.73772,46000000.0
2006-01-11 07:25:00,1.73777,1.73838,1.73745,1.73837,37000000.0
2006-01-11 07:30:00,1.7382,1.7384,1.73791,1.73796,23000000.0
2006-01-11 07:35:00,1.73807,1.73832,1.73781,1.73832,32000000.0
2006-01-11 07:40:00,1.73832,1.73846,1.73782,1.73792,42000000.0
2006-01-11 07:45:00,1.73792,1.73806,1.73765,1.73795,29000000.0
2006-01-11 07:50:00,1.73811,1.73859,1.73744,1.73744,45000000.0
2006-01-11 07:55:00,1.7374,1.73773,1.73685,1.73722,39000000.0
2006-01-11 08:00:00,1.73698,1.73735,1.73679,1.73687,41000000.0
2006-01-11 08:05:00,1.73701,1.73712,1.73637,1.7364,35000000.0
2006-01-11 08:10:00,1.7365,1.73674,1.73605,1.73611,40000000.0
2006-01-11 08:15:00,1.7358,1.73723,1.73566,1.73715,42000000.0
2006-01-11 08:20:00,1.73686,1.73696,1.73648,1.73696,38000000.0
2006-01-11 08:25:00,1.73678,1.73715,1.73641,1.73671,42000000.0
2006-01-11 08:30:00,1.73691,1.73767,1.73683,1.73767,41000000.0
2006-01-11 08:35:00,1.73749,1.73749,1.73644,1.73679,36000000.0
2006-01-11 08:40:00,1.73671,1.73688,1.73629,1.73679,39000000.0
2006-01-11 08:45:00,1.73665,1.73685,1.73471,1.73676,42000000.0
2006-01-11 08:50:00,1.73648,1.73695,1.73624,1.73679,32000000.0
2006-01-11 08:55:00,1.73679,1.73723,1.73674,1.73716,29000000.0
2006-01-11 09:00:00,1.73738,1.73749,1.73643,1.73721,41000000.0
2006-01-11 09:05:00,1.73702,1.73802,1.73673,1.73802,44000000.0
2006-01-11 09:10:00,1.73792,1.73813,1.73695,1.73813,44000000.0
2006-01-11 09:15:00,1.738,1.738,1.73668,1.73681,41000000.0
2006-01-11 09:20:00,1.73686,1.73758,1.73686,1.73758,38000000.0
2006-01-11 09:25:00,1.73757,1.73808,1.73748,1.73782,46000000.0
2006-01-11 09:30:00,1.7374,1.73836,1.7372,1.73787,36000000.0
2006-01-11 09:35:00,1.73794,1.73794,1.73478,1.73725,47000000.0
2006-01-11 09:40:00,1.73752,1.73863,1.73724,1.73863,46000000.0
2006-01-11 09:45:00,1.73901,1.73918,1.7371,1.73748,45000000.0
2006-01-11 09:50:00,1.73758,1.7379,1.737,1.737,36000000.0
2006-01-11 09:55:00,1.7373,1.73758,1.73712,1.73716,44000000.0
2006-01-11 10:00:00,1.73721,1.73757,1.73682,1.73682,44000000.0
2006-01-11 10:05:00,1.73693,1.73784,1.73686,1.73761,39000000.0
2006-01-11 10:10:00,1.73766,1.73794,1.73731,1.73777,37000000.0
2006-01-11 10:15:00,1.73778,1.73828,1.73712,1.73718,45000000.0
2006-01-11 10:20:00,1.73692,1.73759,1.73664,1.73746,29000000.0
2006-01-11 10:25:00,1.73748,1.7375,1.73622,1.73634,45000000.0
2006-01-11 10:30:00,1.73672,1.73702,1.73638,1.73668,38000000.0
2006-01-11 10:35:00,1.73658,1.73675,1.73577,1.73623,41000000.0
2006-01-11 10:40:00,1.73589,1.73619,1.73555,1.73594,40000000.0
2006-01-11 10:45:00,1.73631,1.73649,1.73586,1.73607,40000000.0
2006-01-11 10:50:00,1.73639,1.73681,1.73592,1.73618,44000000.0
2006-01-11 10:55:00,1.73636,1.73647,1.73369,1.73638,40000000.0
2006-01-11 11:00:00,1.73622,1.73719,1.73468,1.7369,44000000.0
2006-01-11 11:05:00,1.73725,1.73758,1.73698,1.73734,39000000.0
2006-01-11 11:10:00,1.73727,1.73749,1.73697,1.73707,47000000.0
2006-01-11 11:15:00,1.73741,1.73758,1.73675,1.73678,42000000.0
2006-01-11 11:20:00,1.73647,1.73699,1.73647,1.73663,38000000.0
2006-01-11 11:25:00,1.73676,1.73701,1.73665,1.7368,42000000.0
2006-01-11 11:30:00,1.73632,1.73632,1.73561,1.73611,43000000.0
2006-01-11 11:35:00,1.73611,1.73682,1.73611,1.73667,44000000.0
2006-01-11 11:40:00,1.73679,1.73713,1.73672,1.73713,47000000.0
2006-01-11 11:45:00,1.73709,1.73734,1.73662,1.73697,44000000.0
2006-01-11 11:50:00,1.7369,1.73705,1.73585,1.73603,44000000.0
2006-01-11 11:55:00,1.73598,1.7369,1.73593,1.73662,43000000.0
2006-01-11 12:00:00,1.73671,1.73693,1.73648,1.73667,43000000.0
2006-01-11 12:05:00,1.73666,1.737,1.73613,1.73637,42000000.0
2006-01-11 12:10:00,1.73655,1.7366,1.73575,1.73593,33000000.0
2006-01-11 12:15:00,1.73584,1.73623,1.73566,1.73623,44000000.0
2006-01-11 12:20:00,1.73625,1.73664,1.73405,1.73664,39000000.0
2006-01-11 12:25:00,1.73667,1.73733,1.73645,1.73655,45000000.0
2006-01-11 12:30:00,1.73655,1.73727,1.73638,1.73727,39000000.0
2006-01-11 12:35:00,1.73756,1.73815,1.73756,1.73792,42000000.0
2006-01-11 12:40:00,1.73844,1.73909,1.73844,1.73906,41000000.0
2006-01-11 12:45:00,1.73895,1.73958,1.73867,1.73924,47000000.0
2006-01-11 12:50:00,1.73953,1.73961,1.73841,1.73882,41000000.0
2006-01-11 12:55:00,1.73896,1.73951,1.73875,1.73882,37000000.0
2006-01-11 13:00:00,1.73859,1.73903,1.73839,1.73866,38000000.0
2006-01-11 13:05:00,1.73831,1.73861,1.73804,1.73856,39000000.0
2006-01-11 13:10:00,1.73842,1.73848,1.73735,1.73797,41000000.0
2006-01-11 13:15:00,1.73793,1.73817,1.73754,1.73801,43000000.0
2006-01-11 13:20:00,1.73796,1.738,1.73728,1.73778,41000000.0
2006-01-11 13:25:00,1.73765,1.73782,1.73709,1.73746,67000000.0
2006-01-11 13:30:00,1.73752,1.73779,1.73735,1.73772,68000000.0
2006-01-11 13:35:00,1.7378,1.73846,1.73771,1.73811,84000000.0
2006-01-11 13:40:00,1.73818,1.73895,1.73814,1.73814,86000000.0
2006-01-11 13:45:00,1.73796,1.73819,1.73738,1.73738,104000000.0
2006-01-11 13:50:00,1.73721,1.73758,1.73711,1.73758,74000000.0
2006-01-11 13:55:00,1.73793,1.73861,1.73792,1.73861,124000000.0
2006-01-11 14:00:00,1.73862,1.73862,1.73802,1.73811,144000000.0
2006-01-11 14:05:00,1.738,1.738,1.73759,1.73773,144000000.0
2006-01-11 14:10:00,1.73771,1.7385,1.73769,1.73832,101000000.0
2006-01-11 14:15:00,1.73821,1.73874,1.73788,1.73818,145000000.0
2006-01-11 14:20:00,1.73851,1.73917,1.73833,1.73845,143000000.0
2006-01-11 14:25:00,1.73842,1.73915,1.73801,1.73915,118000000.0
2006-01-11 14:30:00,1.73911,1.73926,1.73862,1.73926,128000000.0
2006-01-11 14:35:00,1.73962,1.73962,1.73808,1.73809,129000000.0
2006-01-11 14:40:00,1.73809,1.73822,1.7377,1.7381,141000000.0
2006-01-11 14:45:00,1.73809,1.73875,1.73782,1.73799,104000000.0
2006-01-11 14:50:00,1.73778,1.73841,1.73778,1.73804,126000000.0
2006-01-11 14:55:00,1.73792,1.73829,1.73767,1.73808,71000000.0
2006-01-11 15:00:00,1.73817,1.73875,1.73789,1.73863,131000000.0
2006-01-11 15:05:00,1.73857,1.73895,1.73842,1.73871,129000000.0
2006-01-11 15:10:00,1.73868,1.73928,1.73868,1.73892,160000000.0
2006-01-11 15:15:00,1.73876,1.73911,1.73844,1.73852,82000000.0
2006-01-11 15:20:00,1.73845,1.73932,1.73845,1.73898,98000000.0
2006-01-11 15:25:00,1.73878,1.73878,1.73678,1.73864,188000000.0
2006-01-11 15:30:00,1.73713,1.73992,1.73713,1.73746,208000000.0
2006-01-11 15:35:00,1.73739,1.7379,1.73688,1.7379,178000000.0
2006-01-11 15:40:00,1.73793,1.73814,1.73771,1.73814,143000000.0
2006-01-11 15:45:00,1.73818,1.73821,1.73745,1.73799,149000000.0
2006-01-11 15:50:00,1.73802,1.73838,1.73758,1.738,112000000.0
2006-01-11 15:55:00,1.7379,1.73849,1.73763,1.73818,120000000.0
2006-01-11 16:00:00,1.73818,1.73818,1.73729,1.73748,200000000.0
2006-01-11 16:05:00,1.73767,1.73771,1.73643,1.73678,188000000.0
2006-01-11 16:10:00,1.73686,1.73728,1.73663,1.73721,169000000.0
2006-01-11 16:15:00,1.73722,1.73733,1.73658,1.73729,185000000.0
2006-01-11 16:20:00,1.73709,1.73714,1.73586,1.73642,231000000.0
2006-01-11 16:25:00,1.73668,1.73786,1.73668,1.73782,173000000.0
2006-01-11 16:30:00,1.73755,1.73817,1.73717,1.73767,183000000.0
2006-01-11 16:35:00,1.73769,1.73871,1.73762,1.7382,229000000.0
2006-01-11 16:40:00,1.73784,1.73842,1.73719,1.73838,218000000.0
2006-01-11 16:45:00,1.73843,1.73848,1.73774,1.73774,236000000.0
2006-01-11 16:50:00,1.73773,1.73804,1.73721,1.73794,142000000.0
2006-01-11 16:55:00,1.73793,1.73819,1.73727,1.73761,178000000.0
2006-01-11 17:00:00,1.73757,1.73838,1.73721,1.73755,176000000.0
2006-01-11 17:05:00,1.7376,1.73824,1.73737,1.73817,206000000.0
2006-01-11 17:10:00,1.73818,1.73851,1.73785,1.73785,135000000.0
2006-01-11 17:15:00,1.7377,1.73848,1.7374,1.7381,139000000.0
2006-01-11 17:20:00,1.7382,1.73909,1.7381,1.73877,140000000.0
2006-01-11 17:25:00,1.73883,1.739,1.7385,1.739,157000000.0
2006-01-11 17:30:00,1.73907,1.74014,1.73878,1.73952,301000000.0
2006-01-11 17:35:00,1.73967,1.74026,1.73936,1.73978,233000000.0
2006-01-11 17:40:00,1.73958,1.73965,1.73883,1.73886,225000000.0
2006-01-11 17:45:00,1.73888,1.73924,1.73727,1.73757,303000000.0
2006-01-11 17:50:00,1.73778,1.73778,1.73735,1.73755,232000000.0
2006-01-11 17:55:00,1.7378,1.73839,1.73761,1.73824,196000000.0
2006-01-11 18:00:00,1.73816,1.73828,1.73749,1.73774,190000000.0
2006-01-11 18:05:00,1.73778,1.73779,1.73733,1.73779,196000000.0
2006-01-11 18:10:00,1.73771,1.73804,1.7376,1.73774,136000000.0
2006-01-11 18:15:00,1.73762,1.73762,1.73616,1.73636,226000000.0
2006-01-11 18:20:00,1.73633,1.7376,1.73611,1.73722,228000000.0
2006-01-11 18:25:00,1.73703,1.73804,1.73675,1.73781,151000000.0
2006-01-11 18:30:00,1.73794,1.73799,1.73742,1.73742,194000000.0
2006-01-11 18:35:00,1.73735,1.73795,1.7372,1.73746,273000000.0
2006-01-11 18:40:00,1.7377,1.73862,1.7374,1.73862,232000000.0
2006-01-11 18:45:00,1.73849,1.73959,1.73796,1.73851,216000000.0
2006-01-11 18:50:00,1.73864,1.73952,1.73859,1.73945,129000000.0
2006-01-11 18:55:00,1.73976,1.74059,1.73912,1.7398,98000000.0
2006-01-11 19:00:00,1.73996,1.74028,1.73909,1.74,129000000.0
2006-01-11 19:05:00,1.74005,1.7404,1.73896,1.73916,232000000.0
2006-01-11 19:10:00,1.73908,1.73922,1.73837,1.73842,112000000.0
2006-01-11 19:15:00,1.73853,1.73976,1.73853,1.7395,123000000.0
2006-01-11 19:20:00,1.73896,1.73956,1.73836,1.73844,120000000.0
2006-01-11 19:25:00,1.73858,1.73863,1.7376,1.73779,216000000.0
2006-01-11 19:30:00,1.73786,1.73822,1.73748,1.73763,154000000.0
2006-01-11 19:35:00,1.73772,1.73815,1.73771,1.73784,91000000.0
2006-01-11 19:40:00,1.73775,1.73851,1.73769,1.73838,94000000.0
2006-01-11 19:45:00,1.73848,1.73972,1.73848,1.73904,118000000.0
2006-01-11 19:50:00,1.73902,1.73904,1.73717,1.73786,75000000.0
2006-01-11 19:55:00,1.7378,1.73814,1.73761,1.73811,106000000.0
2006-01-11 20:00:00,1.73804,1.73812,1.7378,1.73785,88000000.0
2006-01-11 20:05:00,1.73764,1.73791,1.73764,1.73781,15000000.0
2006-01-11 20:10:00,1.73779,1.73821,1.73763,1.73819,65000000.0
2006-01-11 20:15:00,1.73819,1.73822,1.7375,1.73776,62000000.0
2006-01-11 20:20:00,1.73775,1.73787,1.73694,1.73694,56000000.0
2006-01-11 20:25:00,1.73658,1.73709,1.73657,1.73699,76000000.0
2006-01-11 20:30:00,1.73718,1.73724,1.73697,1.73718,66000000.0
2006-01-11 20:35:00,1.73737,1.73792,1.73737,1.73753,51000000.0
2006-01-11 20:40:00,1.7376,1.738,1.7375,1.73795,30000000.0
2006-01-11 20:45:00,1.73796,1.73817,1.73786,1.73815,61000000.0
2006-01-11 20:50:00,1.7383,1.7385,1.73805,1.7382,58000000.0
2006-01-11 20:55:00,1.73809,1.73812,1.73749,1.7377,53000000.0
2006-01-11 21:00:00,1.7378,1.73799,1.73747,1.73752,52000000.0
2006-01-11 21:05:00,1.73739,1.73739,1.73673,1.73704,46000000.0
2006-01-11 21:10:00,1.73701,1.73752,1.73507,1.73668,35000000.0
2006-01-11 21:15:00,1.7367,1.73712,1.7367,1.73692,42000000.0
2006-01-11 21:20:00,1.73712,1.73734,1.73696,1.73715,41000000.0
2006-01-11 21:25:00,1.73719,1.73853,1.73703,1.73839,45000000.0
2006-01-11 21:30:00,1.73822,1.73822,1.73757,1.73787,36000000.0
2006-01-11 21:35:00,1.73788,1.73788,1.73752,1.73761,66000000.0
2006-01-11 21:40:00,1.73762,1.73784,1.73748,1.7376,55000000.0
2006-01-11 21:45:00,1.73746,1.73759,1.7369,1.73698,32000000.0
2006-01-11 21:50:00,1.73705,1.73724,1.73694,1.73706,41000000.0
2006-01-11 21:55:00,1.73695,1.73716,1.73673,1.7368,48000000.0
2006-01-11 22:00:00,1.73692,1.73698,1.73654,1.73654,40000000.0
2006-01-11 22:05:00,1.7367,1.7367,1.73626,1.73633,47000000.0
2006-01-11 22:10:00,1.73644,1.73659,1.73626,1.73659,27000000.0
2006-01-11 22:15:00,1.73663,1.73703,1.73663,1.737,21000000.0
2006-01-11 22:20:00,1.73676,1.73691,1.73643,1.73657,30000000.0
2006-01-11 22:25:00,1.73655,1.73712,1.73655,1.7371,30000000.0
2006-01-11 22:30:00,1.73724,1.73724,1.73687,1.73687,18000000.0
2006-01-11 22:35:00,1.73693,1.73698,1.73671,1.73679,43000000.0
2006-01-11 22:45:00,1.73679,1.73684,1.73671,1.73672,28000000.0
2006-01-11 22:50:00,1.73672,1.73684,1.73662,1.73667,23000000.0
2006-01-11 22:55:00,1.73679,1.73688,1.73661,1.73673,42000000.0
2006-01-11 23:00:00,1.73671,1.7369,1.73663,1.73689,37000000.0
2006-01-11 23:05:00,1.73683,1.73691,1.73675,1.73684,19000000.0
2006-01-11 23:10:00,1.73676,1.73699,1.73661,1.73697,24000000.0
2006-01-11 23:15:00,1.73702,1.73708,1.73667,1.73698,16000000.0
2006-01-11 23:20:00,1.73696,1.73709,1.73678,1.73709,27000000.0
2006-01-11 23:25:00,1.73715,1.73728,1.73705,1.73705,42000000.0
2006-01-11 23:30:00,1.737,1.73711,1.7368,1.7369,29000000.0
2006-01-11 23:35:00,1.73699,1.73731,1.73694,1.73705,27000000.0
2006-01-11 23:40:00,1.73698,1.73702,1.7365,1.7365,62000000.0
2006-01-11 23:45:00,1.73653,1.73675,1.73652,1.73675,23000000.0
2006-01-11 23:50:00,1.73668,1.7369,1.73641,1.73651,31000000.0
2006-01-11 23:55:00,1.73654,1.73712,1.73654,1.73669,35000000.0
2006-01-12 00:25:00,1.73716,1.73841,1.73704,1.73835,31000000.0
2006-01-12 00:30:00,1.73834,1.73993,1.73822,1.73987,35000000.0
2006-01-12 00:35:00,1.73978,1.73981,1.73928,1.73966,34000000.0
2006-01-12 00:40:00,1.73951,1.73997,1.73951,1.73991,25000000.0
2006-01-12 00:45:00,1.7399,1.73996,1.73936,1.73971,34000000.0
2006-01-12 00:50:00,1.73973,1.74001,1.73969,1.7399,43000000.0
2006-01-12 00:55:00,1.7399,1.74028,1.73981,1.74011,31000000.0
2006-01-12 01:00:00,1.74003,1.74054,1.73971,1.74036,46000000.0
2006-01-12 01:05:00,1.74017,1.74017,1.73954,1.73961,29000000.0
2006-01-12 01:10:00,1.73956,1.73988,1.7393,1.73983,37000000.0
2006-01-12 01:15:00,1.73993,1.7401,1.73968,1.74,40000000.0
2006-01-12 01:20:00,1.74008,1.74046,1.74008,1.74037,42000000.0
2006-01-12 01:25:00,1.74041,1.7409,1.74036,1.74041,56000000.0
2006-01-12 01:30:00,1.74046,1.74079,1.74044,1.74067,57000000.0
2006-01-12 01:35:00,1.74068,1.74132,1.74063,1.74086,49000000.0
2006-01-12 01:40:00,1.74075,1.74079,1.74033,1.74054,40000000.0
2006-01-12 01:45:00,1.7406,1.74114,1.74057,1.74062,43000000.0
2006-01-12 01:50:00,1.74045,1.74045,1.7395,1.73962,55000000.0
2006-01-12 01:55:00,1.73954,1.74012,1.73948,1.74012,48000000.0
2006-01-12 02:00:00,1.74022,1.74024,1.73817,1.74007,42000000.0
2006-01-12 02:05:00,1.74,1.74013,1.73955,1.73993,43000000.0
2006-01-12 02:10:00,1.7398,1.74041,1.73961,1.74033,32000000.0
2006-01-12 02:15:00,1.74015,1.74053,1.74004,1.74032,40000000.0
2006-01-12 02:20:00,1.74044,1.74044,1.73988,1.74007,36000000.0
2006-01-12 02:25:00,1.73992,1.74026,1.7397,1.74015,34000000.0
2006-01-12 02:30:00,1.74013,1.74013,1.73847,1.73877,36000000.0
2006-01-12 02:35:00,1.73871,1.73888,1.73815,1.7388,40000000.0
2006-01-12 02:40:00,1.73886,1.73886,1.73839,1.7388,23000000.0
2006-01-12 02:45:00,1.7389,1.73942,1.73831,1.73927,44000000.0
2006-01-12 02:50:00,1.73912,1.73959,1.73854,1.73959,37000000.0
2006-01-12 02:55:00,1.74003,1.74007,1.73922,1.73959,38000000.0
2006-01-12 03:00:00,1.73961,1.74004,1.73911,1.7399,39000000.0
2006-01-12 03:05:00,1.74005,1.74047,1.73997,1.74001,37000000.0
2006-01-12 03:10:00,1.73984,1.74018,1.73971,1.74008,39000000.0
2006-01-12 03:15:00,1.74,1.74,1.73888,1.73971,35000000.0
2006-01-12 03:20:00,1.73963,1.73963,1.7376,1.73945,36000000.0
2006-01-12 03:25:00,1.73937,1.74007,1.73937,1.7397,40000000.0
2006-01-12 03:30:00,1.73962,1.74023,1.73949,1.74006,37000000.0
2006-01-12 03:35:00,1.74003,1.74039,1.73998,1.74021,39000000.0
2006-01-12 03:40:00,1.74039,1.74115,1.74,1.74051,39000000.0
2006-01-12 03:45:00,1.74015,1.74097,1.74006,1.74097,37000000.0
2006-01-12 03:50:00,1.7408,1.74124,1.73926,1.74022,42000000.0
2006-01-12 03:55:00,1.74037,1.74048,1.73816,1.73896,36000000.0
2006-01-12 04:00:00,1.7396,1.74016,1.73945,1.73945,37000000.0
2006-01-12 04:05:00,1.73956,1.73963,1.73903,1.73939,40000000.0
2006-01-12 04:10:00,1.73918,1.73969,1.73901,1.73955,37000000.0
2006-01-12 04:15:00,1.73965,1.73979,1.73919,1.7393,34000000.0
2006-01-12 04:20:00,1.73926,1.73991,1.73824,1.73879,43000000.0
2006-01-12 04:25:00,1.7384,1.7388,1.73808,1.7388,30000000.0
2006-01-12 04:30:00,1.73877,1.73914,1.73846,1.73914,43000000.0
2006-01-12 04:35:00,1.73912,1.73987,1.73912,1.73987,26000000.0
2006-01-12 04:40:00,1.73984,1.74014,1.73959,1.74003,44000000.0
2006-01-12 04:45:00,1.73992,1.73992,1.73947,1.7398,25000000.0
2006-01-12 04:50:00,1.73983,1.74018,1.73965,1.74014,36000000.0
2006-01-12 04:55:00,1.74003,1.74041,1.7399,1.74041,39000000.0
2006-01-12 05:00:00,1.74042,1.74055,1.73965,1.73988,28000000.0
2006-01-12 05:05:00,1.73975,1.74003,1.73944,1.74002,31000000.0
2006-01-12 05:10:00,1.73995,1.74015,1.7397,1.73988,45000000.0
2006-01-12 05:15:00,1.73997,1.74072,1.73982,1.74045,36000000.0
2006-01-12 05:20:00,1.74039,1.74059,1.74008,1.74022,42000000.0
2006-01-12 05:25:00,1.7403,1.7403,1.74001,1.74024,22000000.0
2006-01-12 05:30:00,1.74033,1.74047,1.73977,1.73984,30000000.0
2006-01-12 05:35:00,1.73964,1.7399,1.73959,1.73989,31000000.0
2006-01-12 05:40:00,1.73991,1.74001,1.7392,1.73929,32000000.0
2006-01-12 05:45:00,1.7394,1.7396,1.73937,1.7396,11000000.0
2006-01-12 05:50:00,1.73951,1.73986,1.73927,1.73954,42000000.0
2006-01-12 05:55:00,1.73945,1.73956,1.73933,1.73945,21000000.0
2006-01-12 06:00:00,1.7392,1.7396,1.7392,1.73949,23000000.0
2006-01-12 06:05:00,1.73958,1.73969,1.73927,1.73942,23000000.0
2006-01-12 06:10:00,1.7394,1.73964,1.73929,1.73962,16000000.0
2006-01-12 06:15:00,1.73948,1.73966,1.73926,1.73926,23000000.0
2006-01-12 06:20:00,1.73949,1.73952,1.73923,1.73932,27000000.0
2006-01-12 06:25:00,1.7393,1.73955,1.73892,1.73892,37000000.0
2006-01-12 06:30:00,1.73901,1.73916,1.73851,1.73866,20000000.0
2006-01-12 06:35:00,1.73862,1.73901,1.73805,1.73892,44000000.0
2006-01-12 06:40:00,1.7389,1.7389,1.73829,1.73851,34000000.0
2006-01-12 06:45:00,1.73851,1.73856,1.73819,1.73823,31000000.0
2006-01-12 06:50:00,1.73807,1.7383,1.73784,1.73819,31000000.0
2006-01-12 06:55:00,1.73859,1.73866,1.73823,1.73852,21000000.0
2006-01-12 07:00:00,1.73843,1.73887,1.73816,1.73887,29000000.0
2006-01-12 07:05:00,1.73898,1.73898,1.73878,1.73891,17000000.0
2006-01-12 07:10:00,1.73882,1.7389,1.73832,1.73881,39000000.0
2006-01-12 07:15:00,1.73882,1.73909,1.7385,1.73853,37000000.0
2006-01-12 07:20:00,1.73869,1.73919,1.73849,1.73869,46000000.0
2006-01-12 07:25:00,1.73873,1.73895,1.73856,1.73894,14000000.0
2006-01-12 07:30:00,1.73884,1.73898,1.7385,1.7385,34000000.0
2006-01-12 07:35:00,1.73869,1.73898,1.73858,1.73898,26000000.0
2006-01-12 07:40:00,1.73877,1.73883,1.73871,1.73881,7000000.0
2006-01-12 07:45:00,1.73907,1.7392,1.73876,1.73885,37000000.0
2006-01-12 07:50:00,1.73875,1.73923,1.73848,1.73878,45000000.0
2006-01-12 07:55:00,1.73905,1.73941,1.73844,1.73855,39000000.0
2006-01-12 08:00:00,1.73822,1.73913,1.73822,1.73891,41000000.0
2006-01-12 08:05:00,1.739,1.73955,1.73778,1.73779,35000000.0
2006-01-12 08:10:00,1.73781,1.73781,1.73698,1.73757,40000000.0
2006-01-12 08:15:00,1.73779,1.73814,1.73761,1.73805,42000000.0
2006-01-12 08:20:00,1.73829,1.73842,1.73759,1.73806,38000000.0
2006-01-12 08:25:00,1.73801,1.73835,1.7378,1.73817,35000000.0
2006-01-12 08:30:00,1.73826,1.73841,1.7379,1.73837,41000000.0
2006-01-12 08:35:00,1.73831,1.73842,1.73764,1.73775,47000000.0
2006-01-12 08:40:00,1.73759,1.73785,1.73695,1.73709,47000000.0
2006-01-12 08:45:00,1.73705,1.73807,1.73599,1.73763,42000000.0
2006-01-12 08:50:00,1.73778,1.73799,1.73763,1.73764,32000000.0
2006-01-12 08:55:00,1.7376,1.73832,1.73746,1.73813,37000000.0
2006-01-12 09:00:00,1.73805,1.73854,1.73747,1.73854,41000000.0
2006-01-12 09:05:00,1.73844,1.73855,1.7379,1.7385,44000000.0
2006-01-12 09:10:00,1.73812,1.73848,1.73784,1.73819,44000000.0
2006-01-12 09:15:00,1.73816,1.73832,1.73783,1.73793,41000000.0
2006-01-12 09:20:00,1.73774,1.73821,1.73739,1.73793,38000000.0
2006-01-12 09:25:00,1.73782,1.73796,1.73734,1.73778,46000000.0
2006-01-12 09:30:00,1.7377,1.73811,1.7375,1.73797,36000000.0
2006-01-12 09:35:00,1.73803,1.7384,1.73567,1.7384,47000000.0
2006-01-12 09:40:00,1.73864,1.73882,1.73771,1.73808,46000000.0
2006-01-12 09:45:00,1.73809,1.73905,1.73791,1.73902,45000000.0
2006-01-12 09:50:00,1.73888,1.73902,1.73829,1.73867,38000000.0
2006-01-12 09:55:00,1.73877,1.73947,1.73855,1.7389,44000000.0
2006-01-12 10:00:00,1.73894,1.73896,1.73827,1.73876,44000000.0
2006-01-12 10:05:00,1.73883,1.73897,1.73836,1.73852,39000000.0
2006-01-12 10:10:00,1.7385,1.73914,1.73819,1.73914,37000000.0
2006-01-12 10:15:00,1.73912,1.74013,1.73877,1.73971,45000000.0
2006-01-12 10:20:00,1.73937,1.73968,1.7387,1.73875,36000000.0
2006-01-12 10:25:00,1.73872,1.73951,1.73872,1.73903,45000000.0
2006-01-12 10:30:00,1.73888,1.73888,1.73806,1.73815,38000000.0
2006-01-12 10:35:00,1.73806,1.73806,1.7372,1.73763,41000000.0
2006-01-12 10:40:00,1.73756,1.73756,1.73695,1.73729,40000000.0
2006-01-12 10:45:00,1.73722,1.73763,1.7371,1.73747,40000000.0
2006-01-12 10:50:00,1.73736,1.73777,1.73721,1.7374,27000000.0
2006-01-12 10:55:00,1.73749,1.73817,1.73533,1.73817,40000000.0
2006-01-12 11:00:00,1.738,1.73824,1.73655,1.73812,44000000.0
2006-01-12 11:05:00,1.73813,1.73874,1.73785,1.73874,39000000.0
2006-01-12 11:10:00,1.73884,1.73998,1.73844,1.73844,47000000.0
2006-01-12 11:15:00,1.73864,1.73883,1.73805,1.73841,42000000.0
2006-01-12 11:20:00,1.73835,1.73861,1.73776,1.73856,38000000.0
2006-01-12 11:25:00,1.73836,1.73838,1.73768,1.73804,42000000.0
2006-01-12 11:30:00,1.73791,1.73904,1.73781,1.73835,43000000.0
2006-01-12 11:35:00,1.73829,1.73851,1.73753,1.73796,44000000.0
2006-01-12 11:40:00,1.73795,1.73796,1.73686,1.73739,47000000.0
2006-01-12 11:45:00,1.73729,1.73752,1.73684,1.73706,44000000.0
2006-01-12 11:50:00,1.73687,1.73767,1.73656,1.73717,44000000.0
2006-01-12 11:55:00,1.73713,1.73822,1.73713,1.73804,32000000.0
2006-01-12 12:00:00,1.73786,1.73804,1.73671,1.73676,43000000.0
2006-01-12 12:05:00,1.73653,1.73756,1.73646,1.73712,42000000.0
2006-01-12 12:10:00,1.73722,1.7373,1.73599,1.7364,40000000.0
2006-01-12 12:15:00,1.73662,1.73765,1.73661,1.73745,44000000.0
2006-01-12 12:20:00,1.73753,1.73872,1.73605,1.73846,39000000.0
2006-01-12 12:25:00,1.73861,1.73937,1.73753,1.73757,45000000.0
2006-01-12 12:30:00,1.73749,1.73787,1.7373,1.7373,39000000.0
2006-01-12 12:35:00,1.73734,1.7375,1.73558,1.73672,42000000.0
2006-01-12 12:40:00,1.73674,1.73674,1.73597,1.73626,41000000.0
2006-01-12 12:45:00,1.73628,1.73794,1.73628,1.73744,47000000.0
2006-01-12 12:50:00,1.73723,1.73808,1.73722,1.73777,41000000.0
2006-01-12 12:55:00,1.73782,1.73782,1.73693,1.73703,37000000.0
2006-01-12 13:00:00,1.73685,1.73698,1.73624,1.73626,38000000.0
2006-01-12 13:05:00,1.73631,1.73671,1.736,1.73619,39000000.0
2006-01-12 13:10:00,1.73623,1.73682,1.73605,1.73658,41000000.0
2006-01-12 13:15:00,1.73636,1.73636,1.73576,1.73601,43000000.0
2006-01-12 13:20:00,1.73619,1.73631,1.73589,1.73603,30000000.0
2006-01-12 13:25:00,1.7359,1.73605,1.73534,1.73601,67000000.0
2006-01-12 13:30:00,1.73606,1.73677,1.7358,1.73589,75000000.0
2006-01-12 13:35:00,1.73591,1.73622,1.73583,1.73622,84000000.0
2006-01-12 13:40:00,1.73598,1.736,1.73553,1.736,81000000.0
2006-01-12 13:45:00,1.73583,1.73595,1.73533,1.73553,82000000.0
2006-01-12 13:50:00,1.73535,1.73627,1.73535,1.73587,128000000.0
2006-01-12 13:55:00,1.73606,1.73634,1.73577,1.73577,124000000.0
2006-01-12 14:00:00,1.73575,1.7364,1.73566,1.73624,144000000.0
2006-01-12 14:05:00,1.7363,1.73632,1.73502,1.73575,144000000.0
2006-01-12 14:10:00,1.73579,1.73596,1.73504,1.73582,101000000.0
2006-01-12 14:15:00,1.73608,1.73608,1.73552,1.73591,145000000.0
2006-01-12 14:20:00,1.736,1.73625,1.7357,1.73601,143000000.0
2006-01-12 14:25:00,1.73628,1.73668,1.73539,1.73551,118000000.0
2006-01-12 14:30:00,1.73542,1.73608,1.73491,1.73595,128000000.0
2006-01-12 14:35:00,1.73574,1.73592,1.73544,1.73592,165000000.0
2006-01-12 14:40:00,1.736,1.7361,1.73563,1.73608,141000000.0
2006-01-12 14:45:00,1.73616,1.73659,1.73552,1.73642,104000000.0
2006-01-12 14:50:00,1.73607,1.73614,1.7354,1.73542,126000000.0
2006-01-12 14:55:00,1.73554,1.73576,1.73538,1.73572,91000000.0
2006-01-12 15:00:00,1.73543,1.73556,1.73509,1.73534,99000000.0
2006-01-12 15:05:00,1.73529,1.73579,1.73529,1.73561,103000000.0
2006-01-12 15:10:00,1.73546,1.73568,1.73467,1.73518,160000000.0
2006-01-12 15:15:00,1.73477,1.73512,1.73447,1.73493,82000000.0
2006-01-12 15:20:00,1.73495,1.73548,1.73487,1.73548,98000000.0
2006-01-12 15:25:00,1.73554,1.73555,1.733,1.7347,188000000.0
2006-01-12 15:30:00,1.73277,1.73559,1.73201,1.73501,208000000.0
2006-01-12 15:35:00,1.73557,1.73616,1.73489,1.73536,178000000.0
2006-01-12 15:40:00,1.73573,1.73669,1.73538,1.73557,180000000.0
2006-01-12 15:45:00,1.73536,1.73571,1.73443,1.73492,149000000.0
2006-01-12 15:50:00,1.73531,1.73547,1.73397,1.73451,112000000.0
2006-01-12 15:55:00,1.73412,1.73466,1.73331,1.73331,120000000.0
2006-01-12 16:00:00,1.73354,1.73448,1.73239,1.73313,200000000.0
2006-01-12 16:05:00,1.73304,1.73323,1.73171,1.73281,188000000.0
2006-01-12 16:10:00,1.7331,1.7339,1.7331,1.73354,169000000.0
2006-01-12 16:15:00,1.73331,1.73331,1.73177,1.73202,185000000.0
2006-01-12 16:20:00,1.73249,1.73249,1.73151,1.7322,231000000.0
2006-01-12 16:25:00,1.73194,1.73194,1.72726,1.72726,173000000.0
2006-01-12 16:30:00,1.72779,1.72975,1.72779,1.72851,183000000.0
2006-01-12 16:35:00,1.72856,1.73041,1.72856,1.73033,229000000.0
2006-01-12 16:40:00,1.73039,1.73077,1.72951,1.73019,218000000.0
2006-01-12 16:45:00,1.73006,1.7309,1.72995,1.73067,236000000.0
2006-01-12 16:50:00,1.73064,1.73102,1.73036,1.73102,142000000.0
2006-01-12 16:55:00,1.73093,1.73101,1.73052,1.73073,178000000.0
2006-01-12 17:00:00,1.73067,1.73067,1.72944,1.72956,176000000.0
2006-01-12 17:05:00,1.72959,1.72968,1.72778,1.72835,206000000.0
2006-01-12 17:10:00,1.72855,1.73025,1.72855,1.72972,135000000.0
2006-01-12 17:15:00,1.72971,1.73024,1.72912,1.73012,139000000.0
2006-01-12 17:20:00,1.73014,1.73063,1.72996,1.73063,140000000.0
2006-01-12 17:25:00,1.73103,1.7323,1.73082,1.7323,157000000.0
2006-01-12 17:30:00,1.73236,1.73252,1.73176,1.73252,301000000.0
2006-01-12 17:35:00,1.73246,1.73253,1.73155,1.73214,233000000.0
2006-01-12 17:40:00,1.73201,1.73244,1.73146,1.73164,225000000.0
2006-01-12 17:45:00,1.73161,1.73223,1.73143,1.73202,303000000.0
2006-01-12 17:50:00,1.7321,1.73309,1.7321,1.73302,232000000.0
2006-01-12 17:55:00,1.73301,1.73552,1.73301,1.735,196000000.0
2006-01-12 18:00:00,1.73482,1.73491,1.73431,1.73479,190000000.0
2006-01-12 18:05:00,1.73467,1.73487,1.73435,1.73473,196000000.0
2006-01-12 18:10:00,1.735,1.73522,1.73398,1.73468,136000000.0
2006-01-12 18:15:00,1.73476,1.73555,1.73476,1.73546,226000000.0
2006-01-12 18:20:00,1.73547,1.73579,1.73502,1.73534,228000000.0
2006-01-12 18:25:00,1.73533,1.73533,1.73414,1.73417,151000000.0
2006-01-12 18:30:00,1.7342,1.73507,1.73417,1.73493,194000000.0
2006-01-12 18:35:00,1.7348,1.73598,1.7348,1.73549,273000000.0
2006-01-12 18:40:00,1.73544,1.73585,1.73504,1.73561,232000000.0
2006-01-12 18:45:00,1.7356,1.73653,1.73522,1.73619,216000000.0
2006-01-12 18:50:00,1.73639,1.73643,1.73538,1.73538,129000000.0
2006-01-12 18:55:00,1.73528,1.73599,1.73528,1.73587,98000000.0
2006-01-12 19:00:00,1.73595,1.73736,1.73595,1.73669,129000000.0
2006-01-12 19:05:00,1.73674,1.73702,1.7364,1.73658,232000000.0
2006-01-12 19:10:00,1.73652,1.73683,1.73641,1.73672,148000000.0
2006-01-12 19:15:00,1.73649,1.73649,1.73509,1.73509,106000000.0
2006-01-12 19:20:00,1.73494,1.73494,1.73381,1.73386,120000000.0
2006-01-12 19:25:00,1.73382,1.73452,1.73366,1.73419,216000000.0
2006-01-12 19:30:00,1.7343,1.73497,1.7343,1.73456,154000000.0
2006-01-12 19:35:00,1.73469,1.73516,1.7342,1.73453,91000000.0
2006-01-12 19:40:00,1.73431,1.73469,1.73403,1.73457,94000000.0
2006-01-12 19:45:00,1.73453,1.73479,1.73408,1.73478,118000000.0
2006-01-12 19:50:00,1.73485,1.73491,1.73301,1.73451,52000000.0
2006-01-12 19:55:00,1.73472,1.73472,1.73439,1.73449,106000000.0
2006-01-12 20:00:00,1.73441,1.73477,1.73428,1.73448,101000000.0
2006-01-12 20:05:00,1.73446,1.73457,1.73398,1.73418,97000000.0
2006-01-12 20:10:00,1.73424,1.73481,1.73415,1.73456,65000000.0
2006-01-12 20:15:00,1.73472,1.73489,1.73437,1.73462,50000000.0
2006-01-12 20:20:00,1.73459,1.73505,1.73444,1.73486,56000000.0
2006-01-12 20:25:00,1.73503,1.73535,1.73495,1.73509,60000000.0
2006-01-12 20:30:00,1.73532,1.73544,1.73514,1.73516,95000000.0
2006-01-12 20:35:00,1.73523,1.7353,1.73501,1.73505,41000000.0
2006-01-12 20:40:00,1.73487,1.73502,1.73478,1.73487,38000000.0
2006-01-12 20:45:00,1.73494,1.73498,1.73408,1.73429,49000000.0
2006-01-12 20:50:00,1.73424,1.73438,1.73404,1.73423,58000000.0
2006-01-12 20:55:00,1.73421,1.73446,1.73421,1.73439,37000000.0
2006-01-12 21:00:00,1.73446,1.73457,1.7342,1.73428,52000000.0
2006-01-12 21:05:00,1.73425,1.73425,1.73385,1.734,46000000.0
2006-01-12 21:10:00,1.73396,1.73405,1.73186,1.73186,28000000.0
2006-01-12 21:15:00,1.73395,1.73439,1.73395,1.73439,20000000.0
2006-01-12 21:20:00,1.73434,1.7346,1.73421,1.73452,26000000.0
2006-01-12 21:25:00,1.73436,1.73453,1.73419,1.73453,39000000.0
2006-01-12 21:30:00,1.73454,1.73488,1.73445,1.73488,36000000.0
2006-01-12 21:35:00,1.73507,1.73511,1.73451,1.7346,59000000.0
2006-01-12 21:40:00,1.7347,1.735,1.73463,1.73492,37000000.0
2006-01-12 21:45:00,1.73486,1.73499,1.73475,1.73485,33000000.0
2006-01-12 21:50:00,1.73487,1.73561,1.73484,1.73561,33000000.0
2006-01-12 21:55:00,1.73581,1.73637,1.73553,1.73615,61000000.0
2006-01-12 22:00:00,1.73629,1.73632,1.73553,1.73573,49000000.0
2006-01-12 22:05:00,1.73593,1.73596,1.73531,1.73545,34000000.0
2006-01-12 22:10:00,1.7353,1.73531,1.73475,1.73476,42000000.0
2006-01-12 22:15:00,1.73474,1.73533,1.73474,1.73523,37000000.0
2006-01-12 22:20:00,1.7351,1.73531,1.73478,1.73489,51000000.0
2006-01-12 22:25:00,1.73496,1.73532,1.73492,1.73494,40000000.0
2006-01-12 22:30:00,1.73504,1.73522,1.73473,1.73492,72000000.0
2006-01-12 22:35:00,1.73502,1.73502,1.73462,1.73477,47000000.0
2006-01-12 22:40:00,1.73484,1.73526,1.7348,1.73525,53000000.0
2006-01-12 22:45:00,1.73526,1.73528,1.73496,1.73498,60000000.0
2006-01-12 22:50:00,1.73495,1.73555,1.73487,1.73551,43000000.0
2006-01-12 22:55:00,1.7355,1.7355,1.73479,1.73479,42000000.0
2006-01-12 23:00:00,1.73481,1.73505,1.73479,1.73491,40000000.0
2006-01-12 23:05:00,1.73503,1.73509,1.73485,1.73491,12000000.0
2006-01-12 23:10:00,1.73512,1.73518,1.73497,1.73504,8000000.0
2006-01-12 23:15:00,1.73499,1.73524,1.73478,1.73511,40000000.0
2006-01-12 23:20:00,1.73506,1.7353,1.73506,1.73513,16000000.0
2006-01-12 23:25:00,1.7351,1.73533,1.7351,1.73519,42000000.0
2006-01-12 23:30:00,1.73512,1.73515,1.73504,1.73513,14000000.0
2006-01-12 23:35:00,1.73508,1.73545,1.73508,1.7352,27000000.0
2006-01-12 23:40:00,1.73515,1.73531,1.73474,1.73508,62000000.0
2006-01-12 23:45:00,1.73509,1.73528,1.73502,1.73516,30000000.0
2006-01-12 23:50:00,1.735,1.73508,1.73456,1.73463,31000000.0
2006-01-12 23:55:00,1.73486,1.73518,1.73467,1.73485,23000000.0
2006-01-13 00:25:00,1.73511,1.73511,1.73447,1.73452,25000000.0
2006-01-13 00:30:00,1.73469,1.73518,1.73457,1.73518,21000000.0
2006-01-13 00:35:00,1.7351,1.73524,1.73491,1.73496,24000000.0
2006-01-13 00:40:00,1.73466,1.73487,1.73416,1.73453,36000000.0
2006-01-13 00:45:00,1.73456,1.73547,1.73456,1.73519,37000000.0
2006-01-13 00:50:00,1.73526,1.73547,1.735,1.735,43000000.0
2006-01-13 00:55:00,1.73485,1.73515,1.73446,1.73446,28000000.0
2006-01-13 01:00:00,1.73447,1.73542,1.73441,1.7353,46000000.0
2006-01-13 01:05:00,1.7353,1.73562,1.73497,1.73546,44000000.0
2006-01-13 01:10:00,1.73554,1.73579,1.73532,1.73563,47000000.0
2006-01-13 01:15:00,1.7356,1.73598,1.7354,1.7354,29000000.0
2006-01-13 01:20:00,1.73588,1.73748,1.73588,1.73639,29000000.0
2006-01-13 01:25:00,1.73704,1.73739,1.73603,1.73632,56000000.0
2006-01-13 01:30:00,1.73628,1.7373,1.73613,1.73672,57000000.0
2006-01-13 01:35:00,1.73663,1.73663,1.73572,1.73591,46000000.0
2006-01-13 01:40:00,1.73601,1.73616,1.73562,1.73572,40000000.0
2006-01-13 01:45:00,1.73569,1.73591,1.73531,1.73567,43000000.0
2006-01-13 01:50:00,1.73568,1.7357,1.73443,1.73452,55000000.0
2006-01-13 01:55:00,1.73444,1.73502,1.7343,1.73479,58000000.0
2006-01-13 02:00:00,1.73494,1.73504,1.73219,1.73465,42000000.0
2006-01-13 02:05:00,1.73438,1.73515,1.73426,1.73458,43000000.0
2006-01-13 02:10:00,1.73474,1.7355,1.73474,1.73529,41000000.0
2006-01-13 02:15:00,1.73522,1.73557,1.73466,1.73491,32000000.0
2006-01-13 02:20:00,1.7348,1.73508,1.73436,1.73488,42000000.0
2006-01-13 02:25:00,1.73444,1.73444,1.73357,1.7343,45000000.0
2006-01-13 02:30:00,1.73429,1.73459,1.73352,1.73379,36000000.0
2006-01-13 02:35:00,1.73368,1.7341,1.73345,1.73345,40000000.0
2006-01-13 02:40:00,1.73352,1.73392,1.73344,1.73362,36000000.0
2006-01-13 02:45:00,1.73377,1.7338,1.73328,1.73363,44000000.0
2006-01-13 02:50:00,1.7335,1.7335,1.73265,1.73322,37000000.0
2006-01-13 02:55:00,1.73288,1.73294,1.73226,1.73229,31000000.0
2006-01-13 03:00:00,1.73235,1.73287,1.73188,1.73266,39000000.0
2006-01-13 03:05:00,1.73274,1.73318,1.73262,1.73262,29000000.0
2006-01-13 03:10:00,1.73289,1.73311,1.73273,1.73273,46000000.0
2006-01-13 03:15:00,1.73284,1.73343,1.73241,1.73301,41000000.0
2006-01-13 03:20:00,1.73298,1.73298,1.73042,1.7324,36000000.0
2006-01-13 03:25:00,1.73236,1.73273,1.73216,1.73229,40000000.0
2006-01-13 03:30:00,1.73228,1.73292,1.7322,1.73292,37000000.0
2006-01-13 03:35:00,1.73281,1.73307,1.73226,1.7323,39000000.0
2006-01-13 03:40:00,1.73234,1.7324,1.73212,1.73215,32000000.0
2006-01-13 03:45:00,1.73229,1.73234,1.73187,1.73213,24000000.0
2006-01-13 03:50:00,1.73202,1.73202,1.73148,1.73148,34000000.0
2006-01-13 03:55:00,1.73176,1.73176,1.73123,1.73154,22000000.0
2006-01-13 04:00:00,1.73144,1.73166,1.73116,1.73116,24000000.0
2006-01-13 04:05:00,1.7314,1.73165,1.73107,1.73117,31000000.0
2006-01-13 04:10:00,1.73106,1.73149,1.73106,1.73106,22000000.0
2006-01-13 04:15:00,1.73126,1.732,1.73109,1.732,38000000.0
2006-01-13 04:20:00,1.73202,1.73246,1.73174,1.73226,43000000.0
2006-01-13 04:25:00,1.7322,1.73249,1.7321,1.73247,23000000.0
2006-01-13 04:30:00,1.7324,1.73274,1.73231,1.73254,35000000.0
2006-01-13 04:35:00,1.73275,1.73281,1.73227,1.73237,35000000.0
2006-01-13 04:40:00,1.73239,1.73239,1.73171,1.73186,26000000.0
2006-01-13 04:45:00,1.73202,1.73241,1.73189,1.73238,34000000.0
2006-01-13 04:50:00,1.73233,1.73238,1.73178,1.73238,26000000.0
2006-01-13 04:55:00,1.73241,1.73255,1.73208,1.73224,24000000.0
2006-01-13 05:00:00,1.73202,1.73221,1.7317,1.73216,35000000.0
2006-01-13 05:05:00,1.73216,1.73226,1.7319,1.73223,15000000.0
2006-01-13 05:10:00,1.73222,1.73231,1.73203,1.73214,45000000.0
2006-01-13 05:15:00,1.73194,1.73252,1.73194,1.73252,23000000.0
2006-01-13 05:20:00,1.73258,1.73275,1.73245,1.73245,27000000.0
2006-01-13 05:25:00,1.73238,1.73255,1.73227,1.73237,23000000.0
2006-01-13 05:30:00,1.73256,1.73282,1.73242,1.73259,32000000.0
2006-01-13 05:35:00,1.73274,1.73278,1.73224,1.73259,38000000.0
2006-01-13 05:40:00,1.73252,1.73276,1.73216,1.73238,40000000.0
2006-01-13 05:45:00,1.73234,1.73243,1.73204,1.73224,26000000.0
2006-01-13 05:50:00,1.73208,1.73299,1.73208,1.73295,33000000.0
2006-01-13 05:55:00,1.73288,1.73304,1.73256,1.73259,40000000.0
2006-01-13 06:00:00,1.73254,1.7328,1.73229,1.73274,30000000.0
2006-01-13 06:05:00,1.73274,1.73289,1.73251,1.73263,26000000.0
2006-01-13 06:10:00,1.73253,1.73284,1.7321,1.73228,31000000.0
2006-01-13 06:15:00,1.73207,1.73207,1.73186,1.73186,24000000.0
2006-01-13 06:20:00,1.73217,1.73249,1.73203,1.73241,16000000.0
2006-01-13 06:25:00,1.73241,1.73241,1.73209,1.73236,45000000.0
2006-01-13 06:30:00,1.73234,1.73296,1.7322,1.73281,35000000.0
2006-01-13 06:35:00,1.73294,1.73301,1.73216,1.73216,44000000.0
2006-01-13 06:40:00,1.73213,1.73213,1.73181,1.73183,12000000.0
2006-01-13 06:45:00,1.73249,1.73337,1.73237,1.73337,33000000.0
2006-01-13 06:50:00,1.73334,1.73337,1.7331,1.7331,16000000.0
2006-01-13 06:55:00,1.73332,1.73341,1.733,1.73307,23000000.0
2006-01-13 07:00:00,1.73295,1.73318,1.73202,1.73209,36000000.0
2006-01-13 07:05:00,1.73213,1.73246,1.73199,1.73214,50000000.0
2006-01-13 07:10:00,1.73199,1.73302,1.73199,1.73276,39000000.0
2006-01-13 07:15:00,1.73253,1.73292,1.73253,1.73281,19000000.0
2006-01-13 07:20:00,1.7328,1.73303,1.7325,1.73251,46000000.0
2006-01-13 07:25:00,1.73261,1.73325,1.73252,1.7332,37000000.0
2006-01-13 07:30:00,1.73293,1.73357,1.73281,1.73327,36000000.0
2006-01-13 07:35:00,1.73327,1.73355,1.73287,1.73297,33000000.0
2006-01-13 07:40:00,1.73308,1.73308,1.73259,1.7327,35000000.0
2006-01-13 07:45:00,1.73267,1.73288,1.73224,1.73281,37000000.0
2006-01-13 07:50:00,1.73284,1.73407,1.73249,1.73347,45000000.0
2006-01-13 07:55:00,1.73379,1.73403,1.73302,1.73337,39000000.0
2006-01-13 08:00:00,1.73345,1.73356,1.73306,1.73318,41000000.0
2006-01-13 08:05:00,1.73298,1.73376,1.73294,1.73366,28000000.0
2006-01-13 08:10:00,1.73382,1.73402,1.73341,1.73381,40000000.0
2006-01-13 08:15:00,1.7338,1.73451,1.73362,1.73402,42000000.0
2006-01-13 08:20:00,1.73373,1.73419,1.73368,1.73394,31000000.0
2006-01-13 08:25:00,1.7338,1.73445,1.7338,1.73441,35000000.0
2006-01-13 08:30:00,1.73438,1.73438,1.73407,1.7341,34000000.0
2006-01-13 08:35:00,1.73407,1.73436,1.73364,1.73369,47000000.0
2006-01-13 08:40:00,1.73378,1.73395,1.73349,1.73395,36000000.0
2006-01-13 08:45:00,1.73373,1.73398,1.73247,1.73351,34000000.0
2006-01-13 08:50:00,1.7337,1.73512,1.73366,1.73494,40000000.0
2006-01-13 08:55:00,1.73511,1.73549,1.7347,1.7347,37000000.0
2006-01-13 09:00:00,1.73477,1.73544,1.73447,1.73447,41000000.0
2006-01-13 09:05:00,1.73438,1.73503,1.73438,1.73455,44000000.0
2006-01-13 09:10:00,1.73512,1.73614,1.73512,1.73559,44000000.0
2006-01-13 09:15:00,1.7355,1.73562,1.73473,1.73481,41000000.0
2006-01-13 09:20:00,1.73471,1.73514,1.73434,1.73464,38000000.0
2006-01-13 09:25:00,1.73463,1.73542,1.73455,1.7354,46000000.0
2006-01-13 09:30:00,1.73538,1.73621,1.73538,1.73594,36000000.0
2006-01-13 09:35:00,1.73591,1.73617,1.73401,1.73602,47000000.0
2006-01-13 09:40:00,1.73584,1.73584,1.73513,1.73514,46000000.0
2006-01-13 09:45:00,1.73534,1.73628,1.73495,1.73628,45000000.0
2006-01-13 09:50:00,1.73631,1.73692,1.73622,1.73638,42000000.0
2006-01-13 09:55:00,1.73616,1.73664,1.73575,1.73649,44000000.0
2006-01-13 10:00:00,1.73642,1.73659,1.73553,1.73553,44000000.0
2006-01-13 10:05:00,1.73554,1.73594,1.73541,1.73541,32000000.0
2006-01-13 10:10:00,1.73578,1.73675,1.73561,1.73572,37000000.0
2006-01-13 10:15:00,1.73579,1.73605,1.73548,1.73552,45000000.0
2006-01-13 10:20:00,1.73525,1.73564,1.73468,1.73484,36000000.0
2006-01-13 10:25:00,1.73482,1.73489,1.73355,1.73393,45000000.0
2006-01-13 10:30:00,1.73364,1.73375,1.73242,1.73342,38000000.0
2006-01-13 10:35:00,1.73294,1.73297,1.73227,1.73297,41000000.0
2006-01-13 10:40:00,1.7332,1.73346,1.7321,1.7321,40000000.0
2006-01-13 10:45:00,1.73207,1.73242,1.73155,1.73159,40000000.0
2006-01-13 10:50:00,1.7315,1.73184,1.73083,1.73138,44000000.0
2006-01-13 10:55:00,1.73131,1.7316,1.72907,1.73118,40000000.0
2006-01-13 11:00:00,1.7307,1.73202,1.72918,1.73202,44000000.0
2006-01-13 11:05:00,1.73204,1.73204,1.73117,1.73127,39000000.0
2006-01-13 11:10:00,1.73091,1.73115,1.73025,1.73037,47000000.0
2006-01-13 11:15:00,1.73052,1.73185,1.73014,1.73184,42000000.0
2006-01-13 11:20:00,1.73142,1.73142,1.73029,1.7304,38000000.0
2006-01-13 11:25:00,1.73058,1.73176,1.73058,1.73115,42000000.0
2006-01-13 11:30:00,1.73144,1.73152,1.73116,1.73136,43000000.0
2006-01-13 11:35:00,1.73127,1.73283,1.73105,1.73263,44000000.0
2006-01-13 11:40:00,1.73225,1.73322,1.732,1.73321,47000000.0
2006-01-13 11:45:00,1.73321,1.73321,1.73203,1.7325,44000000.0
2006-01-13 11:50:00,1.7326,1.73298,1.73231,1.73296,44000000.0
2006-01-13 11:55:00,1.733,1.73318,1.73255,1.73284,43000000.0
2006-01-13 12:00:00,1.73276,1.73314,1.73241,1.73245,43000000.0
2006-01-13 12:05:00,1.73267,1.73327,1.7325,1.73264,42000000.0
2006-01-13 12:10:00,1.73268,1.73367,1.73226,1.73367,40000000.0
2006-01-13 12:15:00,1.73347,1.73421,1.73288,1.73398,44000000.0
2006-01-13 12:20:00,1.7338,1.73413,1.73149,1.73388,39000000.0
2006-01-13 12:25:00,1.73398,1.73493,1.73365,1.73386,45000000.0
2006-01-13 12:30:00,1.73402,1.7343,1.73339,1.7336,39000000.0
2006-01-13 12:35:00,1.73361,1.73387,1.73316,1.73316,42000000.0
2006-01-13 12:40:00,1.73336,1.73411,1.73306,1.73411,41000000.0
2006-01-13 12:45:00,1.73421,1.73459,1.73383,1.73421,47000000.0
2006-01-13 12:50:00,1.73428,1.73438,1.73363,1.73368,41000000.0
2006-01-13 12:55:00,1.73372,1.73422,1.73357,1.73416,37000000.0
2006-01-13 13:00:00,1.73399,1.73399,1.7319,1.7319,38000000.0
2006-01-13 13:05:00,1.73163,1.73254,1.73138,1.73174,39000000.0
2006-01-13 13:10:00,1.73209,1.73254,1.73189,1.73213,41000000.0
2006-01-13 13:15:00,1.73218,1.73247,1.73201,1.73247,43000000.0
2006-01-13 13:20:00,1.73284,1.73284,1.7319,1.732,41000000.0
2006-01-13 13:25:00,1.73202,1.73249,1.73176,1.73188,59000000.0
2006-01-13 13:30:00,1.73188,1.73281,1.73188,1.73278,75000000.0
2006-01-13 13:35:00,1.7331,1.73317,1.7326,1.73262,66000000.0
2006-01-13 13:40:00,1.73261,1.73287,1.73236,1.7326,52000000.0
2006-01-13 13:45:00,1.73254,1.73299,1.73253,1.73292,87000000.0
2006-01-13 13:50:00,1.73307,1.73358,1.73307,1.73311,128000000.0
2006-01-13 13:55:00,1.7327,1.7327,1.73222,1.73222,124000000.0
2006-01-13 14:00:00,1.73223,1.73287,1.7321,1.73283,144000000.0
2006-01-13 14:05:00,1.73267,1.73283,1.73241,1.73257,144000000.0
2006-01-13 14:10:00,1.73248,1.73256,1.73212,1.73239,77000000.0
2006-01-13 14:15:00,1.73237,1.73304,1.73215,1.73288,145000000.0
2006-01-13 14:20:00,1.73294,1.73309,1.73252,1.73269,143000000.0
2006-01-13 14:25:00,1.73274,1.73285,1.73232,1.73277,90000000.0
2006-01-13 14:30:00,1.73294,1.73329,1.7317,1.73329,128000000.0
2006-01-13 14:35:00,1.73334,1.73336,1.73258,1.73315,165000000.0
2006-01-13 14:40:00,1.73321,1.73321,1.7317,1.73201,141000000.0
2006-01-13 14:45:00,1.73208,1.73283,1.73183,1.73244,104000000.0
2006-01-13 14:50:00,1.73266,1.73418,1.73257,1.73348,126000000.0
2006-01-13 14:55:00,1.73328,1.73347,1.73184,1.73226,91000000.0
2006-01-13 15:00:00,1.73256,1.73305,1.73227,1.73247,131000000.0
2006-01-13 15:05:00,1.73235,1.7331,1.73235,1.73274,129000000.0
2006-01-13 15:10:00,1.73284,1.73402,1.73284,1.73371,160000000.0
2006-01-13 15:15:00,1.73379,1.73381,1.73292,1.73313,82000000.0
2006-01-13 15:20:00,1.73314,1.73314,1.73244,1.73251,98000000.0
2006-01-13 15:25:00,1.7324,1.73333,1.73069,1.73254,188000000.0
2006-01-13 15:30:00,1.73072,1.73475,1.72982,1.73389,208000000.0
2006-01-13 15:35:00,1.73406,1.73472,1.7326,1.73472,178000000.0
2006-01-13 15:40:00,1.73508,1.73539,1.73344,1.73356,180000000.0
2006-01-13 15:45:00,1.73394,1.73394,1.73255,1.73255,149000000.0
2006-01-13 15:50:00,1.73234,1.73262,1.73116,1.73116,112000000.0
2006-01-13 15:55:00,1.73166,1.7329,1.73141,1.73271,120000000.0
2006-01-13 16:00:00,1.73266,1.73282,1.73214,1.73252,200000000.0
2006-01-13 16:05:00,1.73272,1.73311,1.73235,1.73311,188000000.0
2006-01-13 16:10:00,1.73339,1.73391,1.73339,1.73346,169000000.0
2006-01-13 16:15:00,1.73343,1.73373,1.73295,1.73306,185000000.0
2006-01-13 16:20:00,1.73266,1.73321,1.73235,1.73302,231000000.0
2006-01-13 16:25:00,1.73292,1.73292,1.73146,1.73195,173000000.0
2006-01-13 16:30:00,1.73193,1.73263,1.73169,1.73205,183000000.0
2006-01-13 16:35:00,1.73195,1.73216,1.73136,1.73161,229000000.0
2006-01-13 16:40:00,1.73177,1.73252,1.73093,1.73213,218000000.0
2006-01-13 16:45:00,1.73216,1.73281,1.73182,1.73189,236000000.0
2006-01-13 16:50:00,1.73207,1.73207,1.73129,1.73131,142000000.0
2006-01-13 16:55:00,1.73158,1.73164,1.73075,1.73109,178000000.0
2006-01-13 17:00:00,1.73065,1.73211,1.73058,1.73211,176000000.0
2006-01-13 17:05:00,1.73205,1.73258,1.73176,1.73247,206000000.0
2006-01-13 17:10:00,1.73209,1.73248,1.73197,1.73225,135000000.0
2006-01-13 17:15:00,1.73208,1.73228,1.73105,1.73213,139000000.0
2006-01-13 17:20:00,1.7322,1.73233,1.73193,1.73227,140000000.0
2006-01-13 17:25:00,1.73207,1.73244,1.73178,1.73233,157000000.0
2006-01-13 17:30:00,1.73212,1.73241,1.73202,1.73211,301000000.0
2006-01-13 17:35:00,1.73189,1.7333,1.73182,1.73291,233000000.0
2006-01-13 17:40:00,1.73301,1.73346,1.73247,1.73323,225000000.0
2006-01-13 17:45:00,1.73324,1.73399,1.73278,1.73322,303000000.0
2006-01-13 17:50:00,1.73308,1.73356,1.73271,1.73347,232000000.0
2006-01-13 17:55:00,1.73334,1.73499,1.73306,1.73386,196000000.0
2006-01-13 18:00:00,1.7334,1.7334,1.73282,1.73313,190000000.0
2006-01-13 18:05:00,1.73275,1.73343,1.73238,1.7328,196000000.0
2006-01-13 18:10:00,1.73254,1.73329,1.73205,1.73322,136000000.0
2006-01-13 18:15:00,1.73303,1.73304,1.73241,1.73244,226000000.0
2006-01-13 18:20:00,1.73231,1.73346,1.73222,1.73302,228000000.0
2006-01-13 18:25:00,1.73349,1.73425,1.73329,1.73369,151000000.0
2006-01-13 18:30:00,1.73315,1.7347,1.73287,1.73289,194000000.0
2006-01-13 18:35:00,1.73311,1.73419,1.73216,1.73297,273000000.0
2006-01-13 18:40:00,1.73315,1.73527,1.73305,1.73463,232000000.0
2006-01-13 18:45:00,1.73465,1.73494,1.73349,1.7335,216000000.0
2006-01-13 18:50:00,1.73412,1.73471,1.73378,1.73409,129000000.0
2006-01-13 18:55:00,1.73414,1.73464,1.73397,1.73411,98000000.0
2006-01-13 19:00:00,1.73388,1.73471,1.73388,1.73438,129000000.0
2006-01-13 19:05:00,1.7344,1.7358,1.7344,1.73573,232000000.0
2006-01-13 19:10:00,1.73592,1.73592,1.735,1.73531,148000000.0
2006-01-13 19:15:00,1.73558,1.73612,1.73539,1.73578,123000000.0
2006-01-13 19:20:00,1.73605,1.73605,1.73449,1.7347,120000000.0
2006-01-13 19:25:00,1.73446,1.73489,1.73437,1.73487,216000000.0
2006-01-13 19:30:00,1.7353,1.7357,1.73435,1.7357,154000000.0
2006-01-13 19:35:00,1.73564,1.73801,1.73561,1.73797,91000000.0
2006-01-13 19:40:00,1.73775,1.73814,1.73654,1.73654,94000000.0
2006-01-13 19:45:00,1.73668,1.73681,1.73545,1.7362,118000000.0
2006-01-13 19:50:00,1.73564,1.73648,1.73445,1.73631,75000000.0
2006-01-13 19:55:00,1.73585,1.73591,1.7348,1.73541,106000000.0
2006-01-13 20:00:00,1.73569,1.73592,1.73492,1.73504,101000000.0
2006-01-13 20:05:00,1.735,1.73514,1.73468,1.735,97000000.0
2006-01-13 20:10:00,1.73499,1.73529,1.73475,1.73513,65000000.0
2006-01-13 20:15:00,1.73516,1.73516,1.7345,1.73485,48000000.0
2006-01-13 20:20:00,1.73483,1.73498,1.73475,1.73482,41000000.0
2006-01-13 20:25:00,1.73467,1.73504,1.73461,1.73475,76000000.0
2006-01-13 20:30:00,1.73526,1.7357,1.73526,1.73563,94000000.0
2006-01-13 20:35:00,1.73565,1.73566,1.73496,1.73508,51000000.0
2006-01-13 20:40:00,1.73504,1.73511,1.73482,1.7349,50000000.0
2006-01-13 20:45:00,1.73493,1.73501,1.73477,1.7348,61000000.0
2006-01-13 20:50:00,1.73459,1.7346,1.73415,1.73453,58000000.0
2006-01-13 20:55:00,1.73452,1.73481,1.73448,1.73479,30000000.0
2006-01-13 21:00:00,1.7349,1.73529,1.73474,1.73498,39000000.0
2006-01-13 21:05:00,1.73487,1.73487,1.73446,1.73446,39000000.0
2006-01-13 21:10:00,1.73452,1.7346,1.7326,1.73427,43000000.0
2006-01-13 21:15:00,1.73427,1.73462,1.73427,1.73437,35000000.0
2006-01-13 21:20:00,1.73448,1.73461,1.73429,1.73453,40000000.0
2006-01-13 21:25:00,1.7345,1.7346,1.73434,1.73459,17000000.0
2006-01-13 21:30:00,1.73469,1.73485,1.73433,1.73475,36000000.0
2006-01-13 21:35:00,1.73476,1.73476,1.73391,1.73403,59000000.0
2006-01-13 21:40:00,1.73425,1.73426,1.73419,1.7342,7000000.0
2006-01-13 21:45:00,1.73414,1.73464,1.73414,1.73464,26000000.0
2006-01-13 21:50:00,1.73469,1.73528,1.73466,1.73517,34000000.0
2006-01-13 21:55:00,1.73525,1.73561,1.73521,1.73539,61000000.0
2006-01-13 22:00:00,1.73543,1.73544,1.7351,1.73516,49000000.0
2006-01-13 22:05:00,1.73522,1.73534,1.73503,1.73534,37000000.0
2006-01-13 22:10:00,1.73533,1.73543,1.73516,1.73522,55000000.0
2006-01-13 22:15:00,1.73522,1.73542,1.73522,1.73535,26000000.0
2006-01-13 22:20:00,1.73532,1.73559,1.73503,1.73527,41000000.0
2006-01-13 22:25:00,1.73531,1.73531,1.73507,1.73529,18000000.0
2006-01-13 22:30:00,1.73542,1.73553,1.73506,1.73523,60000000.0
2006-01-13 22:35:00,1.73538,1.73538,1.7349,1.73514,64000000.0
2006-01-13 22:40:00,1.73529,1.7354,1.73515,1.73515,35000000.0
2006-01-13 22:45:00,1.73514,1.7354,1.73513,1.73521,44000000.0
2006-01-13 22:50:00,1.73532,1.73532,1.73504,1.73512,20000000.0
2006-01-13 22:55:00,1.73525,1.73529,1.73493,1.73493,42000000.0
2006-01-13 23:00:00,1.73491,1.73538,1.73482,1.73526,40000000.0
2006-01-13 23:05:00,1.73515,1.73539,1.73509,1.73511,46000000.0
2006-01-13 23:10:00,1.73527,1.73543,1.73516,1.73538,40000000.0
2006-01-13 23:15:00,1.73524,1.73556,1.73519,1.73544,14000000.0
2006-01-13 23:20:00,1.73546,1.73553,1.73529,1.73536,21000000.0
2006-01-13 23:25:00,1.73539,1.73555,1.73511,1.73511,52000000.0
2006-01-13 23:30:00,1.73502,1.73544,1.73502,1.73544,35000000.0
2006-01-13 23:35:00,1.7354,1.73551,1.73506,1.73513,48000000.0
2006-01-13 23:40:00,1.73518,1.73561,1.73498,1.7355,48000000.0
2006-01-13 23:45:00,1.73546,1.73577,1.73542,1.73562,30000000.0
2006-01-13 23:50:00,1.73557,1.73606,1.73557,1.73595,32000000.0
2006-01-13 23:55:00,1.7357,1.73637,1.73566,1.736,35000000.0
2006-01-16 00:30:00,1.7363,1.7363,1.73608,1.73619,14000000.0
2006-01-16 00:35:00,1.73622,1.73725,1.73622,1.73722,34000000.0
2006-01-16 00:40:00,1.73731,1.7379,1.73716,1.73759,36000000.0
2006-01-16 00:45:00,1.73769,1.73796,1.73665,1.7368,37000000.0
2006-01-16 00:50:00,1.73658,1.73658,1.73596,1.73624,27000000.0
2006-01-16 00:55:00,1.73624,1.73638,1.73606,1.73629,38000000.0
2006-01-16 01:00:00,1.73629,1.73699,1.73605,1.7368,46000000.0
2006-01-16 01:05:00,1.73681,1.73726,1.73589,1.73589,44000000.0
2006-01-16 01:10:00,1.73576,1.73584,1.73549,1.7358,47000000.0
2006-01-16 01:15:00,1.73584,1.73585,1.73534,1.73578,50000000.0
2006-01-16 01:20:00,1.73595,1.73622,1.73593,1.73616,42000000.0
2006-01-16 01:25:00,1.73606,1.73607,1.73551,1.73599,42000000.0
2006-01-16 01:30:00,1.73606,1.73633,1.73597,1.73631,57000000.0
2006-01-16 01:35:00,1.7363,1.7363,1.73551,1.73596,46000000.0
2006-01-16 01:40:00,1.73607,1.73653,1.7359,1.73627,40000000.0
2006-01-16 01:45:00,1.73626,1.73715,1.73615,1.73708,43000000.0
2006-01-16 01:50:00,1.73734,1.73803,1.73719,1.73803,55000000.0
2006-01-16 01:55:00,1.73798,1.73798,1.73709,1.73712,58000000.0
2006-01-16 02:00:00,1.73697,1.73764,1.73546,1.73704,42000000.0
2006-01-16 02:05:00,1.73705,1.73726,1.73661,1.73678,43000000.0
2006-01-16 02:10:00,1.73677,1.73748,1.73676,1.73748,41000000.0
2006-01-16 02:15:00,1.73732,1.7374,1.73664,1.73664,40000000.0
2006-01-16 02:20:00,1.73707,1.73747,1.73678,1.73742,42000000.0
2006-01-16 02:25:00,1.73737,1.73796,1.73737,1.73758,45000000.0
2006-01-16 02:30:00,1.73736,1.7385,1.73736,1.7385,36000000.0
2006-01-16 02:35:00,1.73871,1.73894,1.73738,1.73742,40000000.0
2006-01-16 02:40:00,1.73769,1.73879,1.73744,1.73877,39000000.0
2006-01-16 02:45:00,1.7388,1.7388,1.73784,1.73823,44000000.0
2006-01-16 02:50:00,1.73839,1.73853,1.73795,1.73853,37000000.0
2006-01-16 02:55:00,1.73842,1.73848,1.73762,1.73765,31000000.0
2006-01-16 03:00:00,1.73758,1.73758,1.73689,1.73719,39000000.0
2006-01-16 03:05:00,1.73754,1.73762,1.73726,1.7375,37000000.0
2006-01-16 03:10:00,1.73729,1.7373,1.73673,1.73684,46000000.0
2006-01-16 03:15:00,1.73661,1.73726,1.73638,1.73708,41000000.0
2006-01-16 03:20:00,1.73704,1.73704,1.73488,1.73682,36000000.0
2006-01-16 03:25:00,1.73679,1.73724,1.73669,1.73713,48000000.0
2006-01-16 03:30:00,1.73705,1.73794,1.73697,1.73791,31000000.0
2006-01-16 03:35:00,1.73772,1.73795,1.73763,1.73789,39000000.0
2006-01-16 03:40:00,1.73773,1.73773,1.73698,1.7373,16000000.0
2006-01-16 03:45:00,1.7375,1.73825,1.73744,1.73812,37000000.0
2006-01-16 03:50:00,1.73806,1.73824,1.73776,1.73802,42000000.0
2006-01-16 03:55:00,1.73815,1.7388,1.73686,1.73853,36000000.0
2006-01-16 04:00:00,1.73862,1.73862,1.73806,1.73806,37000000.0
2006-01-16 04:05:00,1.73815,1.73876,1.73811,1.73855,43000000.0
2006-01-16 04:10:00,1.73861,1.7388,1.73743,1.73743,30000000.0
2006-01-16 04:15:00,1.73736,1.73775,1.73732,1.73749,35000000.0
2006-01-16 04:20:00,1.73732,1.73755,1.73708,1.73747,36000000.0
2006-01-16 04:25:00,1.73758,1.73782,1.73738,1.73775,22000000.0
2006-01-16 04:30:00,1.73765,1.73821,1.73748,1.73794,43000000.0
2006-01-16 04:35:00,1.73786,1.73786,1.73749,1.73749,7000000.0
2006-01-16 04:40:00,1.73729,1.73744,1.73698,1.73712,44000000.0
2006-01-16 04:45:00,1.73681,1.73768,1.7367,1.7376,34000000.0
2006-01-16 04:50:00,1.73756,1.73789,1.73745,1.73786,29000000.0
2006-01-16 04:55:00,1.73775,1.73775,1.73717,1.73725,39000000.0
2006-01-16 05:00:00,1.73746,1.73767,1.73705,1.73705,28000000.0
2006-01-16 05:05:00,1.73672,1.73713,1.73671,1.7369,33000000.0
2006-01-16 05:10:00,1.73684,1.737,1.73658,1.73681,45000000.0
2006-01-16 05:15:00,1.73655,1.73683,1.73653,1.73675,43000000.0
2006-01-16 05:20:00,1.73674,1.73675,1.73598,1.73612,17000000.0
2006-01-16 05:25:00,1.73622,1.73672,1.73622,1.73669,38000000.0
2006-01-16 05:30:00,1.73671,1.73675,1.73632,1.7367,37000000.0
2006-01-16 05:35:00,1.7365,1.73719,1.7365,1.73719,31000000.0
2006-01-16 05:40:00,1.73711,1.73717,1.73667,1.7368,40000000.0
2006-01-16 05:45:00,1.73667,1.73681,1.73667,1.73668,8000000.0
2006-01-16 05:50:00,1.73673,1.7372,1.73649,1.7372,23000000.0
2006-01-16 05:55:00,1.73714,1.73812,1.73695,1.73779,45000000.0
2006-01-16 06:00:00,1.73772,1.73828,1.73761,1.73805,37000000.0
2006-01-16 06:05:00,1.73831,1.73844,1.73805,1.73844,28000000.0
2006-01-16 06:10:00,1.73839,1.73849,1.7383,1.73846,31000000.0
2006-01-16 06:15:00,1.73857,1.73877,1.73844,1.73856,36000000.0
2006-01-16 06:20:00,1.73878,1.7395,1.73877,1.73914,32000000.0
2006-01-16 06:25:00,1.73934,1.73934,1.73823,1.7387,45000000.0
2006-01-16 06:30:00,1.73872,1.73931,1.73855,1.73864,35000000.0
2006-01-16 06:35:00,1.7387,1.73876,1.73855,1.73865,25000000.0
2006-01-16 06:40:00,1.73867,1.73867,1.73835,1.73835,19000000.0
2006-01-16 06:45:00,1.7385,1.73877,1.73827,1.73858,41000000.0
2006-01-16 06:50:00,1.73855,1.73863,1.7376,1.7376,38000000.0
2006-01-16 06:55:00,1.73792,1.73801,1.73757,1.73771,21000000.0
2006-01-16 07:00:00,1.73766,1.73768,1.73719,1.73736,21000000.0
2006-01-16 07:05:00,1.73731,1.73749,1.73687,1.73705,39000000.0
2006-01-16 07:10:00,1.73697,1.73837,1.73697,1.73837,31000000.0
2006-01-16 07:15:00,1.73822,1.73847,1.73795,1.7381,27000000.0
2006-01-16 07:20:00,1.738,1.73841,1.73782,1.73805,46000000.0
2006-01-16 07:25:00,1.73812,1.73835,1.73791,1.73822,37000000.0
2006-01-16 07:30:00,1.73802,1.73838,1.73801,1.73801,43000000.0
2006-01-16 07:35:00,1.73805,1.73867,1.73781,1.73794,40000000.0
2006-01-16 07:40:00,1.73794,1.73813,1.73719,1.73755,42000000.0
2006-01-16 07:45:00,1.73756,1.73812,1.73739,1.73764,37000000.0
2006-01-16 07:50:00,1.73777,1.73788,1.73745,1.73763,45000000.0
2006-01-16 07:55:00,1.73782,1.73782,1.73712,1.7376,32000000.0
2006-01-16 08:00:00,1.7377,1.73842,1.73751,1.7381,41000000.0
2006-01-16 08:05:00,1.7381,1.73826,1.73792,1.738,28000000.0
2006-01-16 08:10:00,1.73805,1.73837,1.73774,1.73815,40000000.0
2006-01-16 08:15:00,1.73819,1.73844,1.73792,1.73837,42000000.0
2006-01-16 08:20:00,1.73831,1.73832,1.73799,1.73814,23000000.0
2006-01-16 08:25:00,1.73805,1.73834,1.73787,1.73787,25000000.0
2006-01-16 08:30:00,1.7379,1.73796,1.73741,1.73764,25000000.0
2006-01-16 08:35:00,1.73753,1.73753,1.73648,1.73712,47000000.0
2006-01-16 08:40:00,1.73724,1.73788,1.73712,1.73788,47000000.0
2006-01-16 08:45:00,1.73783,1.73831,1.73666,1.73805,42000000.0
2006-01-16 08:50:00,1.73824,1.73825,1.73739,1.73786,32000000.0
2006-01-16 08:55:00,1.73789,1.73822,1.73759,1.73804,37000000.0
2006-01-16 09:00:00,1.73787,1.73812,1.73716,1.73716,41000000.0
2006-01-16 09:05:00,1.73715,1.73843,1.73715,1.73843,44000000.0
2006-01-16 09:10:00,1.73846,1.73871,1.73809,1.73828,33000000.0
2006-01-16 09:15:00,1.73827,1.73827,1.73755,1.73788,41000000.0
2006-01-16 09:20:00,1.73764,1.73781,1.7373,1.73774,38000000.0
2006-01-16 09:25:00,1.73806,1.7381,1.73756,1.73774,46000000.0
2006-01-16 09:30:00,1.73778,1.73799,1.73749,1.73755,36000000.0
2006-01-16 09:35:00,1.73772,1.73773,1.73576,1.73763,47000000.0
2006-01-16 09:40:00,1.73759,1.73764,1.73631,1.73657,46000000.0
2006-01-16 09:45:00,1.73605,1.73659,1.73554,1.73653,45000000.0
2006-01-16 09:50:00,1.7364,1.7364,1.73589,1.736,38000000.0
2006-01-16 09:55:00,1.73634,1.73638,1.73598,1.73611,44000000.0
2006-01-16 10:00:00,1.73623,1.73665,1.73615,1.73652,44000000.0
2006-01-16 10:05:00,1.73645,1.73645,1.73555,1.73561,32000000.0
2006-01-16 10:10:00,1.73579,1.73623,1.73558,1.73615,30000000.0
2006-01-16 10:15:00,1.73611,1.73635,1.73597,1.73627,35000000.0
2006-01-16 10:20:00,1.73629,1.737,1.73549,1.73632,36000000.0
2006-01-16 10:25:00,1.7364,1.7368,1.73602,1.73611,45000000.0
2006-01-16 10:30:00,1.7361,1.73733,1.73603,1.73723,38000000.0
2006-01-16 10:35:00,1.73731,1.73735,1.73622,1.73666,41000000.0
2006-01-16 10:40:00,1.7367,1.7368,1.73588,1.73642,40000000.0
2006-01-16 10:45:00,1.73645,1.7366,1.73565,1.73578,32000000.0
2006-01-16 10:50:00,1.73579,1.7363,1.73572,1.73593,44000000.0
2006-01-16 10:55:00,1.73587,1.73618,1.73403,1.73609,33000000.0
2006-01-16 11:00:00,1.73599,1.73619,1.73442,1.73619,44000000.0
2006-01-16 11:05:00,1.73636,1.73668,1.7362,1.73639,39000000.0
2006-01-16 11:10:00,1.73636,1.73729,1.73609,1.73714,47000000.0
2006-01-16 11:15:00,1.73681,1.73732,1.7366,1.7372,42000000.0
2006-01-16 11:20:00,1.73698,1.73698,1.73629,1.73658,38000000.0
2006-01-16 11:25:00,1.73672,1.73681,1.73584,1.73651,42000000.0
2006-01-16 11:30:00,1.73652,1.73652,1.73584,1.73637,43000000.0
2006-01-16 11:35:00,1.73669,1.7372,1.7358,1.7358,44000000.0
2006-01-16 11:40:00,1.73566,1.73626,1.73561,1.73624,47000000.0
2006-01-16 11:45:00,1.73612,1.73698,1.73498,1.73687,44000000.0
2006-01-16 11:50:00,1.73693,1.73761,1.73667,1.73744,44000000.0
2006-01-16 11:55:00,1.73747,1.73773,1.73734,1.73735,32000000.0
2006-01-16 12:00:00,1.73728,1.73728,1.73653,1.73667,43000000.0
2006-01-16 12:05:00,1.73655,1.73697,1.73606,1.73694,31000000.0
2006-01-16 12:10:00,1.73699,1.73699,1.73609,1.7363,40000000.0
2006-01-16 12:15:00,1.73621,1.73672,1.73609,1.73627,44000000.0
2006-01-16 12:20:00,1.73614,1.73626,1.73423,1.73612,39000000.0
2006-01-16 12:25:00,1.73632,1.73645,1.73567,1.73609,45000000.0
2006-01-16 12:30:00,1.73607,1.73625,1.73582,1.73625,28000000.0
2006-01-16 12:35:00,1.73629,1.73664,1.73549,1.73553,42000000.0
2006-01-16 12:40:00,1.73548,1.73651,1.73518,1.73575,41000000.0
2006-01-16 12:45:00,1.73572,1.736,1.73538,1.73563,36000000.0
2006-01-16 12:50:00,1.73561,1.73561,1.73428,1.73445,41000000.0
2006-01-16 12:55:00,1.73451,1.73476,1.73436,1.73471,22000000.0
2006-01-16 13:00:00,1.73477,1.73575,1.73474,1.73575,22000000.0
2006-01-16 13:05:00,1.73559,1.73639,1.73548,1.73585,39000000.0
2006-01-16 13:10:00,1.73586,1.73586,1.73541,1.73556,41000000.0
2006-01-16 13:15:00,1.73553,1.73572,1.73509,1.73572,43000000.0
2006-01-16 13:20:00,1.73606,1.73606,1.73499,1.73546,41000000.0
2006-01-16 13:25:00,1.73564,1.73631,1.73564,1.73582,67000000.0
2006-01-16 13:30:00,1.73575,1.73615,1.73531,1.73538,66000000.0
2006-01-16 13:35:00,1.73529,1.73643,1.73494,1.73628,84000000.0
2006-01-16 13:40:00,1.73619,1.73622,1.73577,1.73608,81000000.0
2006-01-16 13:45:00,1.7359,1.73636,1.73535,1.73535,104000000.0
2006-01-16 13:50:00,1.73546,1.7356,1.73463,1.7352,128000000.0
2006-01-16 13:55:00,1.73565,1.73594,1.73515,1.73545,108000000.0
2006-01-16 14:00:00,1.73546,1.73546,1.7342,1.73457,114000000.0
2006-01-16 14:05:00,1.73452,1.73492,1.73441,1.73462,144000000.0
2006-01-16 14:10:00,1.73452,1.73518,1.73451,1.73518,101000000.0
2006-01-16 14:15:00,1.73515,1.73515,1.73426,1.73437,145000000.0
2006-01-16 14:20:00,1.73435,1.73488,1.73413,1.73481,133000000.0
2006-01-16 14:25:00,1.7352,1.73532,1.73501,1.73532,97000000.0
2006-01-16 14:30:00,1.73522,1.73532,1.73485,1.73485,71000000.0
2006-01-16 14:35:00,1.73481,1.73486,1.73442,1.73464,165000000.0
2006-01-16 14:40:00,1.73466,1.73494,1.73466,1.73486,116000000.0
2006-01-16 14:45:00,1.7349,1.73565,1.7349,1.7353,93000000.0
2006-01-16 14:50:00,1.73516,1.73519,1.735,1.73518,104000000.0
2006-01-16 14:55:00,1.73526,1.73554,1.73472,1.73479,91000000.0
2006-01-16 15:00:00,1.73449,1.7346,1.73351,1.73425,131000000.0
2006-01-16 15:05:00,1.73393,1.7341,1.73329,1.73351,129000000.0
2006-01-16 15:10:00,1.7333,1.73345,1.73213,1.7331,160000000.0
2006-01-16 15:15:00,1.73355,1.73503,1.73353,1.73502,82000000.0
2006-01-16 15:20:00,1.73496,1.73596,1.73496,1.7358,98000000.0
2006-01-16 15:25:00,1.7359,1.73609,1.73425,1.73603,188000000.0
2006-01-16 15:30:00,1.73433,1.73652,1.7343,1.73556,208000000.0
2006-01-16 15:35:00,1.73554,1.7359,1.73516,1.73579,178000000.0
2006-01-16 15:40:00,1.73578,1.73585,1.73438,1.73503,180000000.0
2006-01-16 15:45:00,1.73497,1.73542,1.73497,1.73535,149000000.0
2006-01-16 15:50:00,1.7353,1.7354,1.73457,1.73457,112000000.0
2006-01-16 15:55:00,1.73469,1.7353,1.73469,1.73524,96000000.0
2006-01-16 16:00:00,1.73531,1.73548,1.73529,1.73532,120000000.0
2006-01-16 16:05:00,1.73529,1.73529,1.73493,1.73493,188000000.0
2006-01-16 16:10:00,1.73493,1.7354,1.73468,1.73534,169000000.0
2006-01-16 16:15:00,1.73544,1.73582,1.73532,1.73565,158000000.0
2006-01-16 16:20:00,1.73562,1.73618,1.73541,1.73596,231000000.0
2006-01-16 16:25:00,1.73598,1.73599,1.73526,1.73526,173000000.0
2006-01-16 16:30:00,1.73519,1.73525,1.7345,1.73454,183000000.0
2006-01-16 16:35:00,1.73466,1.73511,1.73448,1.73486,229000000.0
2006-01-16 16:40:00,1.73484,1.73532,1.7344,1.73524,218000000.0
2006-01-16 16:45:00,1.73539,1.73569,1.73512,1.73563,236000000.0
2006-01-16 16:50:00,1.73542,1.73606,1.73527,1.73596,142000000.0
2006-01-16 16:55:00,1.73602,1.73646,1.73575,1.73598,178000000.0
2006-01-16 17:00:00,1.73628,1.73644,1.73599,1.73632,176000000.0
2006-01-16 17:05:00,1.73606,1.73685,1.73606,1.73642,161000000.0
2006-01-16 17:10:00,1.73628,1.73639,1.73595,1.73622,135000000.0
2006-01-16 17:15:00,1.73621,1.73694,1.73611,1.73667,139000000.0
2006-01-16 17:20:00,1.73666,1.73669,1.73618,1.73634,140000000.0
2006-01-16 17:25:00,1.73643,1.73686,1.73585,1.73663,157000000.0
2006-01-16 17:30:00,1.73627,1.73716,1.73627,1.73716,301000000.0
2006-01-16 17:35:00,1.73707,1.73761,1.73707,1.73759,233000000.0
2006-01-16 17:40:00,1.73768,1.73786,1.73728,1.73768,225000000.0
2006-01-16 17:45:00,1.73771,1.73784,1.73745,1.73745,303000000.0
2006-01-16 17:50:00,1.73739,1.73739,1.73676,1.73696,232000000.0
2006-01-16 17:55:00,1.73693,1.73777,1.73676,1.73766,196000000.0
2006-01-16 18:00:00,1.73764,1.73797,1.7371,1.73717,190000000.0
2006-01-16 18:05:00,1.737,1.737,1.73526,1.73526,196000000.0
2006-01-16 18:10:00,1.73587,1.73656,1.73569,1.73653,136000000.0
2006-01-16 18:15:00,1.73643,1.73688,1.73621,1.73672,226000000.0
2006-01-16 18:20:00,1.73678,1.73712,1.73671,1.73687,228000000.0
2006-01-16 18:25:00,1.73684,1.73703,1.73648,1.73648,151000000.0
2006-01-16 18:30:00,1.7365,1.73675,1.73615,1.73662,194000000.0
2006-01-16 18:35:00,1.73655,1.73668,1.73607,1.73607,273000000.0
2006-01-16 18:40:00,1.73603,1.73607,1.7355,1.7359,232000000.0
2006-01-16 18:45:00,1.73585,1.73607,1.73569,1.73569,216000000.0
2006-01-16 18:50:00,1.73587,1.73589,1.7356,1.73589,79000000.0
2006-01-16 18:55:00,1.73593,1.73597,1.73586,1.73597,45000000.0
2006-01-16 19:00:00,1.73606,1.73669,1.73606,1.73647,129000000.0
2006-01-16 19:05:00,1.73641,1.73641,1.73525,1.7355,232000000.0
2006-01-16 19:10:00,1.73549,1.7359,1.73507,1.73512,148000000.0
2006-01-16 19:15:00,1.73515,1.73609,1.73508,1.73598,123000000.0
2006-01-16 19:20:00,1.73596,1.73596,1.7354,1.73558,74000000.0
2006-01-16 19:25:00,1.73554,1.73609,1.73546,1.73609,89000000.0
2006-01-16 19:30:00,1.73618,1.73625,1.73599,1.73615,49000000.0
2006-01-16 19:35:00,1.73618,1.73626,1.73606,1.73615,75000000.0
2006-01-16 19:40:00,1.73604,1.73624,1.73593,1.73608,52000000.0
2006-01-16 19:45:00,1.73616,1.7363,1.73604,1.73615,51000000.0
2006-01-16 19:50:00,1.73611,1.73613,1.73424,1.73586,43000000.0
2006-01-16 19:55:00,1.7359,1.73614,1.73575,1.73614,55000000.0
2006-01-16 20:00:00,1.73613,1.73617,1.73598,1.73608,45000000.0
2006-01-16 20:05:00,1.73605,1.73614,1.73593,1.73605,40000000.0
2006-01-16 20:10:00,1.73613,1.73629,1.73588,1.73619,55000000.0
2006-01-16 20:15:00,1.73633,1.73642,1.73583,1.73624,41000000.0
2006-01-16 20:20:00,1.73635,1.73639,1.73631,1.73639,8000000.0
2006-01-16 20:25:00,1.73628,1.73656,1.73628,1.73639,27000000.0
2006-01-16 20:30:00,1.73661,1.73676,1.73645,1.7367,42000000.0
2006-01-16 20:35:00,1.73686,1.73695,1.73686,1.73691,9000000.0
2006-01-16 20:40:00,1.73689,1.73689,1.73648,1.73669,42000000.0
2006-01-16 20:45:00,1.73672,1.73694,1.73665,1.73684,21000000.0
2006-01-16 20:50:00,1.73675,1.73691,1.73675,1.73691,10000000.0
2006-01-16 20:55:00,1.73691,1.73702,1.7367,1.73679,53000000.0
2006-01-16 21:00:00,1.73681,1.73684,1.73662,1.73681,37000000.0
2006-01-16 21:05:00,1.73685,1.73685,1.7367,1.73672,11000000.0
2006-01-16 21:10:00,1.73666,1.73678,1.73461,1.73677,25000000.0
2006-01-16 21:15:00,1.73677,1.737,1.73647,1.73653,42000000.0
2006-01-16 21:20:00,1.73667,1.73668,1.73629,1.73639,28000000.0
2006-01-16 21:25:00,1.73644,1.7365,1.73603,1.73618,14000000.0
2006-01-16 21:30:00,1.73612,1.7362,1.73604,1.7361,12000000.0
2006-01-16 21:35:00,1.73632,1.73643,1.73622,1.73638,22000000.0
2006-01-16 21:40:00,1.73649,1.73653,1.73621,1.73651,18000000.0
2006-01-16 21:45:00,1.73645,1.73664,1.73645,1.73651,14000000.0
2006-01-16 21:50:00,1.73649,1.73652,1.73646,1.73651,10000000.0
2006-01-16 21:55:00,1.73652,1.73672,1.73641,1.73641,37000000.0
2006-01-16 22:00:00,1.7365,1.73668,1.73638,1.7364,34000000.0
2006-01-16 22:05:00,1.73648,1.73655,1.73644,1.73651,18000000.0
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 22:20:00,1.73649,1.73672,1.73619,1.7364,17000000.0
2006-01-16 22:25:00,1.73644,1.73681,1.73644,1.7367,30000000.0
2006-01-16 22:30:00,1.73685,1.73689,1.7367,1.7367,6000000.0
2006-01-16 22:35:00,1.73673,1.73683,1.7367,1.73675,11000000.0
2006-01-16 22:40:00,1.73681,1.73687,1.73677,1.73686,9000000.0
2006-01-16 22:50:00,1.73684,1.73701,1.73675,1.73692,23000000.0
2006-01-16 22:55:00,1.73682,1.73682,1.73642,1.73657,25000000.0
2006-01-16 23:00:00,1.7366,1.73678,1.73653,1.73678,28000000.0
2006-01-16 23:05:00,1.73677,1.73708,1.73677,1.73685,31000000.0
2006-01-16 23:10:00,1.73687,1.73687,1.73645,1.7368,32000000.0
2006-01-16 23:15:00,1.73681,1.73682,1.73634,1.73665,23000000.0
2006-01-16 23:20:00,1.73645,1.73651,1.7364,1.73641,9000000.0
2006-01-16 23:25:00,1.73648,1.73669,1.73646,1.73669,15000000.0
2006-01-16 23:30:00,1.73659,1.73675,1.73634,1.73645,30000000.0
2006-01-16 23:35:00,1.73651,1.7367,1.7364,1.7367,21000000.0
2006-01-16 23:40:00,1.73656,1.73663,1.73617,1.73617,36000000.0
2006-01-16 23:45:00,1.73615,1.73635,1.73603,1.73624,24000000.0
2006-01-16 23:50:00,1.73621,1.7368,1.73621,1.73645,39000000.0
2006-01-16 23:55:00,1.7365,1.73675,1.73646,1.73649,20000000.0
2006-01-17 00:10:00,1.73678,1.73685,1.73675,1.73679,23000000.0
2006-01-17 00:25:00,1.73812,1.74141,1.73812,1.74137,31000000.0
2006-01-17 00:30:00,1.74129,1.74134,1.7408,1.74107,35000000.0
2006-01-17 00:35:00,1.74105,1.7412,1.74028,1.74028,34000000.0
2006-01-17 00:40:00,1.74007,1.7403,1.73938,1.73991,38000000.0
2006-01-17 00:45:00,1.73979,1.74013,1.73961,1.73985,29000000.0
2006-01-17 00:50:00,1.73965,1.73975,1.73945,1.73965,28000000.0
2006-01-17 00:55:00,1.73966,1.73976,1.73923,1.73938,38000000.0
2006-01-17 01:00:00,1.73943,1.73949,1.73903,1.73919,54000000.0
2006-01-17 01:05:00,1.73915,1.73986,1.73906,1.73978,44000000.0
2006-01-17 01:10:00,1.73974,1.73975,1.73913,1.73913,21000000.0
2006-01-17 01:15:00,1.73912,1.73914,1.73818,1.73908,40000000.0
2006-01-17 01:20:00,1.73928,1.73965,1.73918,1.73965,42000000.0
2006-01-17 01:25:00,1.73973,1.74009,1.73956,1.73964,56000000.0
2006-01-17 01:30:00,1.73966,1.73992,1.73947,1.73992,41000000.0
2006-01-17 01:35:00,1.73995,1.7409,1.7399,1.74062,46000000.0
2006-01-17 01:40:00,1.74057,1.74125,1.74049,1.74113,33000000.0
2006-01-17 01:45:00,1.74108,1.74119,1.74062,1.74112,35000000.0
2006-01-17 01:50:00,1.74096,1.74144,1.74082,1.74144,55000000.0
2006-01-17 01:55:00,1.74123,1.74202,1.74109,1.74194,58000000.0
2006-01-17 02:00:00,1.74186,1.74271,1.74048,1.74183,42000000.0
2006-01-17 02:05:00,1.74177,1.74261,1.74176,1.74238,43000000.0
2006-01-17 02:10:00,1.74226,1.74226,1.74183,1.74198,41000000.0
2006-01-17 02:15:00,1.74177,1.74248,1.74172,1.74248,40000000.0
2006-01-17 02:20:00,1.74248,1.74335,1.74225,1.74247,42000000.0
2006-01-17 02:25:00,1.74265,1.74337,1.74265,1.74291,45000000.0
2006-01-17 02:30:00,1.74297,1.74566,1.74277,1.74549,36000000.0
2006-01-17 02:35:00,1.7454,1.74559,1.74432,1.74504,40000000.0
2006-01-17 02:40:00,1.74505,1.74532,1.74472,1.74493,25000000.0
2006-01-17 02:45:00,1.74496,1.74496,1.74457,1.74473,44000000.0
2006-01-17 02:50:00,1.74446,1.7446,1.74402,1.74435,42000000.0
2006-01-17 02:55:00,1.74433,1.74447,1.7424,1.74374,38000000.0
2006-01-17 03:00:00,1.74337,1.74337,1.74235,1.74301,40000000.0
2006-01-17 03:05:00,1.74307,1.74319,1.74151,1.74164,37000000.0
2006-01-17 03:10:00,1.74165,1.74192,1.74104,1.74132,46000000.0
2006-01-17 03:15:00,1.74141,1.7418,1.74121,1.74149,35000000.0
2006-01-17 03:20:00,1.74165,1.74222,1.74024,1.74222,36000000.0
2006-01-17 03:25:00,1.74235,1.74242,1.7418,1.74197,48000000.0
2006-01-17 03:30:00,1.74214,1.74254,1.74196,1.74213,37000000.0
2006-01-17 03:35:00,1.74222,1.74267,1.74097,1.74097,39000000.0
2006-01-17 03:40:00,1.74115,1.74212,1.74115,1.7419,34000000.0
2006-01-17 03:45:00,1.74181,1.74242,1.74177,1.74208,37000000.0
2006-01-17 03:50:00,1.74224,1.74238,1.74148,1.74175,42000000.0
2006-01-17 03:55:00,1.74211,1.74246,1.74041,1.74217,36000000.0
2006-01-17 04:00:00,1.74229,1.74293,1.74193,1.7423,37000000.0
2006-01-17 04:05:00,1.7425,1.7433,1.74217,1.74323,40000000.0
2006-01-17 04:10:00,1.74314,1.74331,1.74219,1.74219,37000000.0
2006-01-17 04:15:00,1.74225,1.74262,1.74223,1.74244,35000000.0
2006-01-17 04:20:00,1.74233,1.74262,1.74219,1.74253,43000000.0
2006-01-17 04:25:00,1.74246,1.743,1.74239,1.743,16000000.0
2006-01-17 04:30:00,1.74302,1.74348,1.74237,1.74319,43000000.0
2006-01-17 04:35:00,1.74325,1.74325,1.74224,1.74231,42000000.0
2006-01-17 04:40:00,1.74235,1.74296,1.74222,1.74262,28000000.0
2006-01-17 04:45:00,1.74296,1.74313,1.74239,1.74254,24000000.0
2006-01-17 04:50:00,1.74248,1.74262,1.74212,1.74225,30000000.0
2006-01-17 04:55:00,1.74261,1.74266,1.74197,1.74206,23000000.0
2006-01-17 05:00:00,1.74193,1.74195,1.74156,1.74187,35000000.0
2006-01-17 05:05:00,1.74183,1.74222,1.74136,1.74192,41000000.0
2006-01-17 05:10:00,1.7419,1.74203,1.74114,1.74114,34000000.0
2006-01-17 05:15:00,1.7414,1.74146,1.74061,1.741,43000000.0
2006-01-17 05:20:00,1.74101,1.74143,1.74086,1.74127,25000000.0
2006-01-17 05:25:00,1.7414,1.74208,1.74129,1.74195,31000000.0
2006-01-17 05:30:00,1.74198,1.74227,1.7418,1.74211,37000000.0
2006-01-17 05:35:00,1.7422,1.74259,1.74197,1.74231,38000000.0
2006-01-17 05:40:00,1.74226,1.74241,1.74188,1.74197,32000000.0
2006-01-17 05:45:00,1.74206,1.74235,1.74186,1.74211,39000000.0
2006-01-17 05:50:00,1.74224,1.74255,1.7421,1.7423,42000000.0
2006-01-17 05:55:00,1.74244,1.74286,1.74237,1.74262,30000000.0
2006-01-17 06:00:00,1.74233,1.74261,1.74185,1.74196,29000000.0
2006-01-17 06:05:00,1.74197,1.74215,1.74178,1.74215,28000000.0
2006-01-17 06:10:00,1.74193,1.74248,1.74183,1.74226,31000000.0
2006-01-17 06:15:00,1.74221,1.74247,1.74156,1.74176,29000000.0
2006-01-17 06:20:00,1.74184,1.74246,1.74154,1.74246,44000000.0
2006-01-17 06:25:00,1.74237,1.74244,1.74231,1.74241,8000000.0
2006-01-17 06:30:00,1.74248,1.74283,1.74228,1.74228,35000000.0
2006-01-17 06:35:00,1.74247,1.7427,1.74182,1.74219,29000000.0
2006-01-17 06:40:00,1.74222,1.74267,1.7419,1.74262,34000000.0
2006-01-17 06:45:00,1.74273,1.74273,1.74176,1.74221,41000000.0
2006-01-17 06:50:00,1.74227,1.7424,1.74183,1.74183,38000000.0
2006-01-17 06:55:00,1.74224,1.74242,1.74195,1.74227,16000000.0
2006-01-17 07:00:00,1.74193,1.74209,1.74173,1.74192,36000000.0
2006-01-17 07:05:00,1.74219,1.74241,1.74147,1.74179,50000000.0
2006-01-17 07:10:00,1.74166,1.74179,1.74124,1.74179,39000000.0
2006-01-17 07:15:00,1.74193,1.74215,1.74176,1.74183,45000000.0
2006-01-17 07:20:00,1.7419,1.74215,1.74165,1.74186,46000000.0
2006-01-17 07:25:00,1.74206,1.74237,1.74192,1.7423,23000000.0
2006-01-17 07:30:00,1.74226,1.74243,1.74174,1.7418,43000000.0
2006-01-17 07:35:00,1.74203,1.74246,1.74203,1.74206,40000000.0
2006-01-17 07:40:00,1.74208,1.74321,1.74208,1.74254,42000000.0
2006-01-17 07:45:00,1.74243,1.74271,1.74182,1.7419,37000000.0
2006-01-17 07:50:00,1.74193,1.74229,1.74172,1.74202,45000000.0
2006-01-17 07:55:00,1.74217,1.74267,1.7419,1.74219,39000000.0
2006-01-17 08:00:00,1.74196,1.74279,1.74196,1.74232,41000000.0
2006-01-17 08:05:00,1.74231,1.74321,1.74231,1.74248,35000000.0
2006-01-17 08:10:00,1.74257,1.74276,1.74219,1.74241,31000000.0
2006-01-17 08:15:00,1.74234,1.74234,1.7411,1.74154,42000000.0
2006-01-17 08:20:00,1.74146,1.74204,1.74146,1.74185,31000000.0
2006-01-17 08:25:00,1.74196,1.74224,1.74155,1.74211,42000000.0
2006-01-17 08:30:00,1.74205,1.74214,1.74175,1.74176,41000000.0
2006-01-17 08:35:00,1.7417,1.74193,1.74138,1.74192,47000000.0
2006-01-17 08:40:00,1.74209,1.74299,1.74186,1.74299,47000000.0
2006-01-17 08:45:00,1.74299,1.74372,1.74186,1.74325,42000000.0
2006-01-17 08:50:00,1.74358,1.74358,1.74248,1.74256,40000000.0
2006-01-17 08:55:00,1.74254,1.74262,1.74168,1.74168,37000000.0
2006-01-17 09:00:00,1.74148,1.74168,1.74106,1.74131,41000000.0
2006-01-17 09:05:00,1.74112,1.74194,1.74112,1.74162,44000000.0
2006-01-17 09:10:00,1.74142,1.7431,1.74134,1.7431,44000000.0
2006-01-17 09:15:00,1.74323,1.74323,1.74261,1.74281,41000000.0
2006-01-17 09:20:00,1.74312,1.74347,1.74261,1.74312,38000000.0
2006-01-17 09:25:00,1.74306,1.74306,1.74227,1.74246,46000000.0
2006-01-17 09:30:00,1.74248,1.74262,1.74201,1.74232,36000000.0
2006-01-17 09:35:00,1.74218,1.74247,1.74039,1.74247,47000000.0
2006-01-17 09:40:00,1.74255,1.7432,1.74251,1.7431,46000000.0
2006-01-17 09:45:00,1.74302,1.74415,1.74295,1.74415,45000000.0
2006-01-17 09:50:00,1.74415,1.74464,1.74412,1.74448,41000000.0
2006-01-17 09:55:00,1.74425,1.74551,1.7441,1.74412,44000000.0
2006-01-17 10:00:00,1.74431,1.74548,1.74429,1.7445,44000000.0
2006-01-17 10:05:00,1.74474,1.74544,1.74391,1.74393,39000000.0
2006-01-17 10:10:00,1.74381,1.74397,1.7432,1.74323,37000000.0
2006-01-17 10:15:00,1.74345,1.74355,1.74248,1.74296,35000000.0
2006-01-17 10:20:00,1.74301,1.74317,1.74261,1.74284,36000000.0
2006-01-17 10:25:00,1.74282,1.743,1.74227,1.7428,45000000.0
2006-01-17 10:30:00,1.74259,1.74286,1.74212,1.7427,38000000.0
2006-01-17 10:35:00,1.74294,1.74357,1.74272,1.74357,41000000.0
2006-01-17 10:40:00,1.74358,1.74368,1.74335,1.74359,40000000.0
2006-01-17 10:45:00,1.74352,1.74389,1.74336,1.74386,40000000.0
2006-01-17 10:50:00,1.74383,1.74414,1.74369,1.74369,44000000.0
2006-01-17 10:55:00,1.74371,1.74435,1.74244,1.74342,40000000.0
2006-01-17 11:00:00,1.74309,1.74368,1.74161,1.74353,44000000.0
2006-01-17 11:05:00,1.7436,1.74369,1.74286,1.74333,39000000.0
2006-01-17 11:10:00,1.7435,1.74361,1.74285,1.74286,47000000.0
2006-01-17 11:15:00,1.74347,1.74408,1.74343,1.74377,42000000.0
2006-01-17 11:20:00,1.74371,1.74406,1.74336,1.74395,38000000.0
2006-01-17 11:25:00,1.74359,1.74363,1.7432,1.74346,42000000.0
2006-01-17 11:30:00,1.74341,1.74394,1.7431,1.74388,43000000.0
2006-01-17 11:35:00,1.74378,1.74423,1.74353,1.74414,44000000.0
2006-01-17 11:40:00,1.7444,1.74613,1.74426,1.74568,47000000.0
2006-01-17 11:45:00,1.74502,1.74584,1.74475,1.74584,44000000.0
2006-01-17 11:50:00,1.7462,1.74626,1.74506,1.74525,44000000.0
2006-01-17 11:55:00,1.74517,1.74643,1.74488,1.74568,43000000.0
2006-01-17 12:00:00,1.7456,1.74783,1.74549,1.74766,43000000.0
2006-01-17 12:05:00,1.7477,1.74852,1.74737,1.74795,42000000.0
2006-01-17 12:10:00,1.7482,1.7486,1.74746,1.7486,40000000.0
2006-01-17 12:15:00,1.74866,1.74962,1.74838,1.74862,44000000.0
2006-01-17 12:20:00,1.74826,1.7497,1.74692,1.74949,39000000.0
2006-01-17 12:25:00,1.7497,1.75001,1.7494,1.74953,45000000.0
2006-01-17 12:30:00,1.74956,1.74998,1.74893,1.74915,39000000.0
2006-01-17 12:35:00,1.74905,1.74911,1.74708,1.74708,42000000.0
2006-01-17 12:40:00,1.74738,1.74883,1.74725,1.74868,41000000.0
2006-01-17 12:45:00,1.74893,1.74998,1.74851,1.74955,47000000.0
2006-01-17 12:50:00,1.74922,1.74949,1.74875,1.74949,34000000.0
2006-01-17 12:55:00,1.74949,1.74949,1.74875,1.74925,37000000.0
2006-01-17 13:00:00,1.74921,1.74921,1.74832,1.74832,38000000.0
2006-01-17 13:05:00,1.74827,1.74941,1.74827,1.74921,39000000.0
2006-01-17 13:10:00,1.74914,1.74915,1.74858,1.74869,41000000.0
2006-01-17 13:15:00,1.74841,1.74871,1.74775,1.74787,43000000.0
2006-01-17 13:20:00,1.74786,1.7479,1.7465,1.74672,41000000.0
2006-01-17 13:25:00,1.74691,1.74695,1.74625,1.74645,67000000.0
2006-01-17 13:30:00,1.74652,1.7469,1.74564,1.74574,75000000.0
2006-01-17 13:35:00,1.74599,1.74607,1.74531,1.74574,84000000.0
2006-01-17 13:40:00,1.74551,1.74551,1.74362,1.74397,86000000.0
2006-01-17 13:45:00,1.7438,1.74457,1.74351,1.74457,104000000.0
2006-01-17 13:50:00,1.74478,1.74523,1.74468,1.74513,128000000.0
2006-01-17 13:55:00,1.74521,1.74556,1.74486,1.74551,124000000.0
2006-01-17 14:00:00,1.74543,1.74596,1.74525,1.74547,144000000.0
2006-01-17 14:05:00,1.74538,1.74586,1.74514,1.74529,144000000.0
2006-01-17 14:10:00,1.74552,1.74598,1.74527,1.74584,101000000.0
2006-01-17 14:15:00,1.74566,1.74599,1.74521,1.74574,145000000.0
2006-01-17 14:20:00,1.74592,1.74637,1.74545,1.74591,143000000.0
2006-01-17 14:25:00,1.74594,1.74594,1.74462,1.74487,118000000.0
2006-01-17 14:30:00,1.74499,1.74597,1.74448,1.74557,128000000.0
2006-01-17 14:35:00,1.74587,1.74661,1.74585,1.74636,165000000.0
2006-01-17 14:40:00,1.74646,1.74743,1.7464,1.74694,141000000.0
2006-01-17 14:45:00,1.74684,1.74702,1.74663,1.74676,104000000.0
2006-01-17 14:50:00,1.74666,1.74718,1.74649,1.74661,126000000.0
2006-01-17 14:55:00,1.74672,1.74719,1.74619,1.74719,91000000.0
2006-01-17 15:00:00,1.7472,1.74721,1.74662,1.74662,101000000.0
2006-01-17 15:05:00,1.74632,1.74782,1.74632,1.74739,129000000.0
2006-01-17 15:10:00,1.7474,1.74783,1.74707,1.74709,160000000.0
2006-01-17 15:15:00,1.74716,1.74789,1.74716,1.74782,82000000.0
2006-01-17 15:20:00,1.74795,1.74802,1.74708,1.74756,98000000.0
2006-01-17 15:25:00,1.74767,1.74794,1.746,1.7478,188000000.0
2006-01-17 15:30:00,1.74619,1.74815,1.74619,1.74759,208000000.0
2006-01-17 15:35:00,1.74772,1.74856,1.74713,1.7475,178000000.0
2006-01-17 15:40:00,1.74758,1.74773,1.74692,1.74696,180000000.0
2006-01-17 15:45:00,1.74704,1.74787,1.74693,1.7475,149000000.0
2006-01-17 15:50:00,1.74744,1.74744,1.74677,1.74729,112000000.0
2006-01-17 15:55:00,1.74739,1.74772,1.74728,1.7474,124000000.0
2006-01-17 16:00:00,1.74728,1.74728,1.74677,1.74708,200000000.0
2006-01-17 16:05:00,1.74691,1.74776,1.74677,1.74771,188000000.0
2006-01-17 16:10:00,1.74775,1.7478,1.74638,1.74641,169000000.0
2006-01-17 16:15:00,1.74638,1.74651,1.74566,1.74609,185000000.0
2006-01-17 16:20:00,1.74611,1.74698,1.74611,1.74646,231000000.0
2006-01-17 16:25:00,1.74662,1.74826,1.74662,1.74767,173000000.0
2006-01-17 16:30:00,1.74756,1.74763,1.74606,1.74606,183000000.0
2006-01-17 16:35:00,1.74602,1.74617,1.74572,1.74591,229000000.0
2006-01-17 16:40:00,1.74594,1.74705,1.7457,1.74679,218000000.0
2006-01-17 16:45:00,1.74667,1.74691,1.74566,1.7464,236000000.0
2006-01-17 16:50:00,1.7464,1.7464,1.74489,1.74511,142000000.0
2006-01-17 16:55:00,1.74482,1.74503,1.74448,1.74503,178000000.0
2006-01-17 17:00:00,1.74482,1.74626,1.74447,1.74553,176000000.0
2006-01-17 17:05:00,1.74531,1.74534,1.74386,1.74416,206000000.0
2006-01-17 17:10:00,1.74414,1.74458,1.74353,1.74353,135000000.0
2006-01-17 17:15:00,1.74351,1.74425,1.74335,1.74335,139000000.0
2006-01-17 17:20:00,1.74324,1.74392,1.7431,1.74347,140000000.0
2006-01-17 17:25:00,1.74329,1.74383,1.74309,1.74382,157000000.0
2006-01-17 17:30:00,1.74378,1.74437,1.7437,1.74392,301000000.0
2006-01-17 17:35:00,1.74401,1.74649,1.74401,1.74468,233000000.0
2006-01-17 17:40:00,1.74413,1.74522,1.74413,1.74522,225000000.0
2006-01-17 17:45:00,1.7452,1.74538,1.74455,1.74464,303000000.0
2006-01-17 17:50:00,1.74481,1.74791,1.74481,1.74791,232000000.0
2006-01-17 17:55:00,1.7478,1.74905,1.74765,1.74796,196000000.0
2006-01-17 18:00:00,1.74825,1.74878,1.74741,1.74878,190000000.0
2006-01-17 18:05:00,1.74863,1.74926,1.74861,1.74866,196000000.0
2006-01-17 18:10:00,1.74864,1.74911,1.7478,1.7478,136000000.0
2006-01-17 18:15:00,1.748,1.74843,1.7479,1.74834,226000000.0
2006-01-17 18:20:00,1.74857,1.74865,1.74664,1.74677,228000000.0
2006-01-17 18:25:00,1.74669,1.74869,1.74669,1.7486,151000000.0
2006-01-17 18:30:00,1.74864,1.74884,1.74823,1.74884,194000000.0
2006-01-17 18:35:00,1.7488,1.74909,1.74807,1.74826,273000000.0
2006-01-17 18:40:00,1.74842,1.74845,1.74779,1.74794,232000000.0
2006-01-17 18:45:00,1.74792,1.74868,1.74766,1.74847,216000000.0
2006-01-17 18:50:00,1.74847,1.74883,1.7482,1.74883,129000000.0
2006-01-17 18:55:00,1.74897,1.749,1.74832,1.74896,98000000.0
2006-01-17 19:00:00,1.74932,1.7495,1.74879,1.74897,129000000.0
2006-01-17 19:05:00,1.74892,1.74951,1.7486,1.7494,232000000.0
2006-01-17 19:10:00,1.74938,1.74939,1.74819,1.74819,148000000.0
2006-01-17 19:15:00,1.74844,1.74864,1.74792,1.74858,123000000.0
2006-01-17 19:20:00,1.74873,1.74951,1.74872,1.74915,99000000.0
2006-01-17 19:25:00,1.74901,1.7491,1.74816,1.74859,216000000.0
2006-01-17 19:30:00,1.74862,1.74862,1.74801,1.74824,154000000.0
2006-01-17 19:35:00,1.7484,1.7489,1.7484,1.74852,83000000.0
2006-01-17 19:40:00,1.74829,1.74845,1.74775,1.74829,73000000.0
2006-01-17 19:45:00,1.74833,1.74955,1.74821,1.74935,100000000.0
2006-01-17 19:50:00,1.74946,1.74977,1.74768,1.74954,75000000.0
2006-01-17 19:55:00,1.74953,1.74953,1.74913,1.74916,94000000.0
2006-01-17 20:00:00,1.74919,1.74942,1.74917,1.74938,101000000.0
2006-01-17 20:05:00,1.74946,1.74994,1.74937,1.74994,40000000.0
2006-01-17 20:10:00,1.75003,1.75054,1.74987,1.75051,65000000.0
2006-01-17 20:15:00,1.75053,1.75082,1.74982,1.75079,50000000.0
2006-01-17 20:20:00,1.75057,1.75074,1.75029,1.75068,56000000.0
2006-01-17 20:25:00,1.75079,1.75118,1.75067,1.7507,76000000.0
2006-01-17 20:30:00,1.75077,1.75115,1.75063,1.75095,97000000.0
2006-01-17 20:35:00,1.7511,1.75134,1.75106,1.75126,60000000.0
2006-01-17 20:40:00,1.7513,1.7517,1.75124,1.75162,27000000.0
2006-01-17 20:45:00,1.75156,1.75162,1.75094,1.751,61000000.0
2006-01-17 20:50:00,1.75104,1.75119,1.75077,1.75086,58000000.0
2006-01-17 20:55:00,1.75084,1.75087,1.7506,1.7506,48000000.0
2006-01-17 21:00:00,1.75076,1.75085,1.75047,1.75062,44000000.0
2006-01-17 21:05:00,1.7506,1.75092,1.75054,1.75088,26000000.0
2006-01-17 21:10:00,1.75106,1.75106,1.74911,1.75067,35000000.0
2006-01-17 21:15:00,1.7506,1.75077,1.75022,1.75066,33000000.0
2006-01-17 21:20:00,1.75059,1.75104,1.75043,1.75094,48000000.0
2006-01-17 21:25:00,1.75101,1.75149,1.75096,1.75148,45000000.0
2006-01-17 21:30:00,1.75171,1.75234,1.75171,1.75234,34000000.0
2006-01-17 21:35:00,1.75236,1.75236,1.75129,1.75168,77000000.0
2006-01-17 21:40:00,1.75185,1.7521,1.75181,1.75205,36000000.0
2006-01-17 21:45:00,1.75202,1.75265,1.75202,1.75265,25000000.0
2006-01-17 21:50:00,1.75265,1.75286,1.75262,1.7527,41000000.0
2006-01-17 21:55:00,1.75254,1.7527,1.7522,1.75249,61000000.0
2006-01-17 22:00:00,1.75277,1.75309,1.75271,1.75271,49000000.0
2006-01-17 22:05:00,1.75289,1.75298,1.75266,1.75267,41000000.0
2006-01-17 22:10:00,1.75259,1.75268,1.75248,1.75252,47000000.0
2006-01-17 22:15:00,1.75253,1.75291,1.75253,1.75291,28000000.0
2006-01-17 22:20:00,1.75281,1.75377,1.75256,1.7536,51000000.0
2006-01-17 22:25:00,1.75366,1.75415,1.75351,1.75378,40000000.0
2006-01-17 22:30:00,1.75396,1.75396,1.75343,1.75364,72000000.0
2006-01-17 22:35:00,1.75357,1.75379,1.75343,1.75346,56000000.0
2006-01-17 22:40:00,1.75348,1.75375,1.75342,1.75361,37000000.0
2006-01-17 22:45:00,1.75356,1.75369,1.75356,1.75362,28000000.0
2006-01-17 22:50:00,1.75353,1.7538,1.7535,1.75373,38000000.0
2006-01-17 22:55:00,1.75378,1.75383,1.7535,1.75371,33000000.0
2006-01-17 23:00:00,1.75379,1.75408,1.75368,1.75396,25000000.0
2006-01-17 23:05:00,1.75396,1.75427,1.75391,1.75397,46000000.0
2006-01-17 23:10:00,1.75403,1.75404,1.7537,1.75404,40000000.0
2006-01-17 23:15:00,1.75395,1.75407,1.75367,1.75406,32000000.0
2006-01-17 23:20:00,1.7541,1.75412,1.75383,1.7539,29000000.0
2006-01-17 23:25:00,1.75392,1.75392,1.75383,1.75388,25000000.0
2006-01-17 23:30:00,1.75387,1.75419,1.7538,1.7538,29000000.0
2006-01-17 23:35:00,1.75388,1.75396,1.75373,1.75395,37000000.0
2006-01-17 23:40:00,1.75396,1.75423,1.75381,1.7539,36000000.0
2006-01-17 23:45:00,1.7539,1.75398,1.75369,1.75373,38000000.0
2006-01-17 23:50:00,1.75381,1.75398,1.75346,1.75346,32000000.0
2006-01-17 23:55:00,1.75352,1.75403,1.75346,1.75402,29000000.0
2006-01-18 00:20:00,1.75396,1.75498,1.7539,1.75482,15000000.0
2006-01-18 00:25:00,1.75469,1.75498,1.75414,1.75414,42000000.0
2006-01-18 00:30:00,1.75433,1.75456,1.75255,1.75288,35000000.0
2006-01-18 00:35:00,1.75289,1.75367,1.75255,1.75316,34000000.0
2006-01-18 00:40:00,1.75309,1.75415,1.75309,1.75402,42000000.0
2006-01-18 00:45:00,1.75368,1.75387,1.75241,1.75272,32000000.0
2006-01-18 00:50:00,1.75253,1.75253,1.75058,1.75137,43000000.0
2006-01-18 00:55:00,1.75124,1.75141,1.751,1.75119,31000000.0
2006-01-18 01:00:00,1.75102,1.75102,1.75022,1.75075,47000000.0
2006-01-18 01:05:00,1.75104,1.75202,1.75099,1.75202,44000000.0
2006-01-18 01:10:00,1.75209,1.75261,1.75191,1.75231,47000000.0
2006-01-18 01:15:00,1.75253,1.75299,1.75253,1.75299,18000000.0
2006-01-18 01:20:00,1.75301,1.75319,1.75283,1.75312,42000000.0
2006-01-18 01:25:00,1.75313,1.75356,1.75281,1.75355,56000000.0
2006-01-18 01:30:00,1.7536,1.75391,1.75316,1.7538,41000000.0
2006-01-18 01:35:00,1.75371,1.75493,1.75366,1.75493,29000000.0
2006-01-18 01:40:00,1.75513,1.75572,1.75487,1.75558,40000000.0
2006-01-18 01:45:00,1.75567,1.7578,1.75562,1.75736,43000000.0
2006-01-18 01:50:00,1.75727,1.75727,1.75446,1.75493,55000000.0
2006-01-18 01:55:00,1.75493,1.7567,1.7549,1.75597,58000000.0
2006-01-18 02:00:00,1.75585,1.75671,1.7546,1.75605,42000000.0
2006-01-18 02:05:00,1.75599,1.75605,1.75555,1.75586,43000000.0
2006-01-18 02:10:00,1.75586,1.75697,1.75577,1.75688,41000000.0
2006-01-18 02:15:00,1.75678,1.75687,1.75632,1.75669,43000000.0
2006-01-18 02:20:00,1.7566,1.75762,1.7566,1.75747,42000000.0
2006-01-18 02:25:00,1.75738,1.7581,1.75732,1.75778,45000000.0
2006-01-18 02:30:00,1.75752,1.75766,1.75733,1.75757,23000000.0
2006-01-18 02:35:00,1.75791,1.75799,1.75651,1.75706,40000000.0
2006-01-18 02:40:00,1.75748,1.75782,1.75716,1.75716,38000000.0
2006-01-18 02:45:00,1.75688,1.75722,1.75654,1.75668,44000000.0
2006-01-18 02:50:00,1.75669,1.75728,1.7566,1.75715,31000000.0
2006-01-18 02:55:00,1.75698,1.75739,1.75595,1.75616,30000000.0
2006-01-18 03:00:00,1.75625,1.75625,1.75522,1.75532,33000000.0
2006-01-18 03:05:00,1.75545,1.75668,1.75545,1.75658,37000000.0
2006-01-18 03:10:00,1.75645,1.75646,1.75581,1.75646,46000000.0
2006-01-18 03:15:00,1.75658,1.75705,1.75643,1.75704,41000000.0
2006-01-18 03:20:00,1.75724,1.75741,1.75522,1.75702,36000000.0
2006-01-18 03:25:00,1.75684,1.75695,1.75617,1.75688,48000000.0
2006-01-18 03:30:00,1.75706,1.75728,1.75641,1.75659,37000000.0
2006-01-18 03:35:00,1.75626,1.75659,1.75605,1.75645,39000000.0
2006-01-18 03:40:00,1.7565,1.75698,1.7565,1.75679,37000000.0
2006-01-18 03:45:00,1.757,1.75721,1.75671,1.75708,25000000.0
2006-01-18 03:50:00,1.7571,1.75732,1.75649,1.75649,42000000.0
2006-01-18 03:55:00,1.75702,1.75732,1.75497,1.75706,36000000.0
2006-01-18 04:00:00,1.75721,1.7577,1.75657,1.75718,37000000.0
2006-01-18 04:05:00,1.75749,1.75753,1.75703,1.75729,45000000.0
2006-01-18 04:10:00,1.75684,1.75715,1.75654,1.75686,37000000.0
2006-01-18 04:15:00,1.75695,1.75735,1.75687,1.75696,34000000.0
2006-01-18 04:20:00,1.75678,1.75703,1.75634,1.75665,43000000.0
2006-01-18 04:25:00,1.7567,1.75747,1.75643,1.75737,29000000.0
2006-01-18 04:30:00,1.75766,1.75771,1.75693,1.75771,43000000.0
2006-01-18 04:35:00,1.7576,1.7576,1.75708,1.75728,42000000.0
2006-01-18 04:40:00,1.75734,1.75753,1.75674,1.75728,44000000.0
2006-01-18 04:45:00,1.75728,1.75735,1.75707,1.7573,23000000.0
2006-01-18 04:50:00,1.7572,1.75732,1.75671,1.75714,36000000.0
2006-01-18 04:55:00,1.75714,1.75742,1.75703,1.75719,39000000.0
2006-01-18 05:00:00,1.75727,1.75732,1.75657,1.75702,28000000.0
2006-01-18 05:05:00,1.757,1.75723,1.75625,1.75675,41000000.0
2006-01-18 05:10:00,1.75659,1.75661,1.75649,1.75649,7000000.0
2006-01-18 05:15:00,1.75649,1.75665,1.75588,1.75615,43000000.0
2006-01-18 05:20:00,1.7561,1.75666,1.75594,1.75659,42000000.0
2006-01-18 05:25:00,1.75696,1.75696,1.75566,1.75575,29000000.0
2006-01-18 05:30:00,1.7558,1.75709,1.75565,1.75707,37000000.0
2006-01-18 05:35:00,1.75678,1.75689,1.75615,1.75615,38000000.0
2006-01-18 05:40:00,1.75612,1.75655,1.75584,1.75589,24000000.0
2006-01-18 05:45:00,1.75589,1.7564,1.75554,1.75554,28000000.0
2006-01-18 05:50:00,1.75577,1.7558,1.75496,1.75521,42000000.0
2006-01-18 05:55:00,1.75526,1.75544,1.75492,1.75497,32000000.0
2006-01-18 06:00:00,1.7549,1.75566,1.7549,1.75559,23000000.0
2006-01-18 06:05:00,1.75568,1.75598,1.75541,1.75555,32000000.0
2006-01-18 06:10:00,1.75551,1.75578,1.75505,1.7551,39000000.0
2006-01-18 06:15:00,1.75503,1.75709,1.75503,1.75683,42000000.0
2006-01-18 06:20:00,1.75824,1.7583,1.75596,1.75656,41000000.0
2006-01-18 06:25:00,1.75687,1.7569,1.75589,1.75629,45000000.0
2006-01-18 06:30:00,1.75625,1.75641,1.75532,1.75541,35000000.0
2006-01-18 06:35:00,1.7556,1.75673,1.7554,1.75644,43000000.0
2006-01-18 06:40:00,1.75646,1.7565,1.755,1.75594,34000000.0
2006-01-18 06:45:00,1.75627,1.75683,1.75608,1.75634,41000000.0
2006-01-18 06:50:00,1.75638,1.75741,1.75638,1.75661,38000000.0
2006-01-18 06:55:00,1.75704,1.75704,1.75636,1.75664,33000000.0
2006-01-18 07:00:00,1.75661,1.75741,1.75609,1.75741,36000000.0
2006-01-18 07:05:00,1.75772,1.75772,1.75629,1.7566,50000000.0
2006-01-18 07:10:00,1.75656,1.75703,1.75656,1.75695,39000000.0
2006-01-18 07:15:00,1.75696,1.75696,1.756,1.75636,45000000.0
2006-01-18 07:20:00,1.75648,1.75663,1.75623,1.75642,46000000.0
2006-01-18 07:25:00,1.75655,1.75663,1.75592,1.75607,37000000.0
2006-01-18 07:30:00,1.75578,1.75679,1.75578,1.7561,43000000.0
2006-01-18 07:35:00,1.75646,1.75715,1.75575,1.75596,40000000.0
2006-01-18 07:40:00,1.75604,1.75627,1.75579,1.75603,23000000.0
2006-01-18 07:45:00,1.75606,1.75639,1.75588,1.75622,37000000.0
2006-01-18 07:50:00,1.75617,1.75623,1.75555,1.75563,34000000.0
2006-01-18 07:55:00,1.75506,1.75549,1.75439,1.75439,32000000.0
2006-01-18 08:00:00,1.75401,1.75461,1.75399,1.75399,41000000.0
2006-01-18 08:05:00,1.75428,1.75497,1.75428,1.75497,35000000.0
2006-01-18 08:10:00,1.75508,1.75532,1.75445,1.75503,40000000.0
2006-01-18 08:15:00,1.75501,1.75563,1.7549,1.75531,42000000.0
2006-01-18 08:20:00,1.75536,1.75572,1.75519,1.75523,38000000.0
2006-01-18 08:25:00,1.75507,1.75521,1.75456,1.75456,42000000.0
2006-01-18 08:30:00,1.75446,1.75515,1.75433,1.75515,41000000.0
2006-01-18 08:35:00,1.75513,1.75521,1.75459,1.75462,47000000.0
2006-01-18 08:40:00,1.75463,1.75488,1.75417,1.75488,47000000.0
2006-01-18 08:45:00,1.75513,1.75534,1.75365,1.75451,42000000.0
2006-01-18 08:50:00,1.75456,1.75505,1.75443,1.75472,40000000.0
2006-01-18 08:55:00,1.75473,1.75541,1.75454,1.75498,37000000.0
2006-01-18 09:00:00,1.7551,1.75541,1.75473,1.75488,41000000.0
2006-01-18 09:05:00,1.7547,1.75611,1.7547,1.75576,44000000.0
2006-01-18 09:10:00,1.75586,1.75609,1.7552,1.75567,44000000.0
2006-01-18 09:15:00,1.7555,1.75568,1.75497,1.75516,41000000.0
2006-01-18 09:20:00,1.75522,1.75561,1.75484,1.75561,38000000.0
2006-01-18 09:25:00,1.75569,1.75585,1.75525,1.75566,46000000.0
2006-01-18 09:30:00,1.75561,1.7557,1.75459,1.75461,29000000.0
2006-01-18 09:35:00,1.75434,1.75489,1.75282,1.75489,47000000.0
2006-01-18 09:40:00,1.75509,1.75583,1.7548,1.75564,36000000.0
2006-01-18 09:45:00,1.75551,1.75613,1.75492,1.75524,45000000.0
2006-01-18 09:50:00,1.75562,1.7561,1.75505,1.75597,39000000.0
2006-01-18 09:55:00,1.75611,1.75806,1.75611,1.75757,44000000.0
2006-01-18 10:00:00,1.7575,1.75918,1.7575,1.75783,44000000.0
2006-01-18 10:05:00,1.75812,1.75817,1.7573,1.75767,39000000.0
2006-01-18 10:10:00,1.75769,1.75822,1.75749,1.75751,37000000.0
2006-01-18 10:15:00,1.75724,1.7581,1.75684,1.75803,45000000.0
2006-01-18 10:20:00,1.75808,1.75823,1.75764,1.75823,36000000.0
2006-01-18 10:25:00,1.75834,1.75935,1.75807,1.75929,45000000.0
2006-01-18 10:30:00,1.75945,1.75954,1.75858,1.75864,38000000.0
2006-01-18 10:35:00,1.75817,1.7582,1.75766,1.75803,41000000.0
2006-01-18 10:40:00,1.75789,1.75841,1.75777,1.75803,40000000.0
2006-01-18 10:45:00,1.75801,1.7583,1.7578,1.75814,40000000.0
2006-01-18 10:50:00,1.7584,1.75909,1.75749,1.75874,44000000.0
2006-01-18 10:55:00,1.75864,1.75941,1.75713,1.75761,40000000.0
2006-01-18 11:00:00,1.75709,1.75709,1.75537,1.75686,44000000.0
2006-01-18 11:05:00,1.75704,1.75737,1.75603,1.75677,39000000.0
2006-01-18 11:10:00,1.75659,1.75686,1.75637,1.7565,47000000.0
2006-01-18 11:15:00,1.75665,1.75721,1.75664,1.75705,42000000.0
2006-01-18 11:20:00,1.75687,1.75801,1.75662,1.75801,38000000.0
2006-01-18 11:25:00,1.75793,1.75826,1.7576,1.75822,42000000.0
2006-01-18 11:30:00,1.75814,1.75814,1.75763,1.758,43000000.0
2006-01-18 11:35:00,1.75796,1.75853,1.75778,1.75853,44000000.0
2006-01-18 11:40:00,1.75849,1.75899,1.75832,1.75867,36000000.0
2006-01-18 11:45:00,1.75848,1.75941,1.75817,1.75822,44000000.0
2006-01-18 11:50:00,1.75819,1.75827,1.75732,1.75789,44000000.0
2006-01-18 11:55:00,1.75796,1.75828,1.75695,1.75695,43000000.0
2006-01-18 12:00:00,1.7568,1.75696,1.7558,1.75687,43000000.0
2006-01-18 12:05:00,1.75688,1.75753,1.75687,1.75753,42000000.0
2006-01-18 12:10:00,1.75742,1.75832,1.75712,1.75779,40000000.0
2006-01-18 12:15:00,1.75761,1.7578,1.75732,1.75743,44000000.0
2006-01-18 12:20:00,1.75721,1.75789,1.75572,1.75769,39000000.0
2006-01-18 12:25:00,1.75782,1.75782,1.75699,1.75712,45000000.0
2006-01-18 12:30:00,1.75693,1.75695,1.75564,1.75584,39000000.0
2006-01-18 12:35:00,1.75582,1.75609,1.75546,1.75573,42000000.0
2006-01-18 12:40:00,1.7555,1.75609,1.75535,1.75585,41000000.0
2006-01-18 12:45:00,1.75586,1.75617,1.75536,1.75536,47000000.0
2006-01-18 12:50:00,1.75562,1.75608,1.75478,1.75577,41000000.0
2006-01-18 12:55:00,1.75562,1.75676,1.75562,1.75676,37000000.0
2006-01-18 13:00:00,1.75676,1.75801,1.75668,1.75726,38000000.0
2006-01-18 13:05:00,1.75763,1.75801,1.7576,1.75789,32000000.0
2006-01-18 13:10:00,1.75796,1.75904,1.75772,1.75904,41000000.0
2006-01-18 13:15:00,1.75917,1.76051,1.75907,1.76051,43000000.0
2006-01-18 13:20:00,1.76066,1.76075,1.75987,1.75987,41000000.0
2006-01-18 13:25:00,1.75967,1.7599,1.75923,1.75923,67000000.0
2006-01-18 13:30:00,1.75906,1.75912,1.75757,1.75757,75000000.0
2006-01-18 13:35:00,1.75754,1.758,1.75754,1.75794,84000000.0
2006-01-18 13:40:00,1.75799,1.7593,1.75793,1.75905,81000000.0
2006-01-18 13:45:00,1.75901,1.75945,1.75895,1.75932,104000000.0
2006-01-18 13:50:00,1.75913,1.76,1.75913,1.75957,128000000.0
2006-01-18 13:55:00,1.75962,1.75984,1.75857,1.75879,124000000.0
2006-01-18 14:00:00,1.75903,1.75946,1.7583,1.75941,144000000.0
2006-01-18 14:05:00,1.75927,1.7595,1.75893,1.75928,144000000.0
2006-01-18 14:10:00,1.75943,1.75953,1.75857,1.75857,101000000.0
2006-01-18 14:15:00,1.75881,1.75968,1.75839,1.75953,145000000.0
2006-01-18 14:20:00,1.75978,1.76134,1.75954,1.76117,143000000.0
2006-01-18 14:25:00,1.76066,1.76147,1.75948,1.76147,118000000.0
2006-01-18 14:30:00,1.76116,1.76116,1.75901,1.7596,128000000.0
2006-01-18 14:35:00,1.7599,1.7611,1.7599,1.7611,165000000.0
2006-01-18 14:40:00,1.76121,1.76152,1.76078,1.76152,141000000.0
2006-01-18 14:45:00,1.76151,1.76285,1.76142,1.76254,71000000.0
2006-01-18 14:50:00,1.76251,1.76251,1.76128,1.7619,126000000.0
2006-01-18 14:55:00,1.76179,1.7626,1.76164,1.76215,91000000.0
2006-01-18 15:00:00,1.76214,1.76229,1.76175,1.76201,131000000.0
2006-01-18 15:05:00,1.7619,1.76211,1.76126,1.76168,129000000.0
2006-01-18 15:10:00,1.76164,1.76189,1.76117,1.76149,160000000.0
2006-01-18 15:15:00,1.76146,1.76179,1.76107,1.76148,82000000.0
2006-01-18 15:20:00,1.76166,1.76166,1.76089,1.76116,98000000.0
2006-01-18 15:25:00,1.76115,1.76154,1.75945,1.76118,188000000.0
2006-01-18 15:30:00,1.76007,1.76217,1.76003,1.76169,208000000.0
2006-01-18 15:35:00,1.76178,1.76178,1.76105,1.76138,178000000.0
2006-01-18 15:40:00,1.76165,1.76237,1.76163,1.76237,180000000.0
2006-01-18 15:45:00,1.76202,1.7625,1.76127,1.76134,149000000.0
2006-01-18 15:50:00,1.76172,1.76251,1.76065,1.76128,112000000.0
2006-01-18 15:55:00,1.7614,1.76258,1.76126,1.76222,120000000.0
2006-01-18 16:00:00,1.76197,1.76373,1.76197,1.76314,200000000.0
2006-01-18 16:05:00,1.76286,1.76333,1.76237,1.76304,188000000.0
2006-01-18 16:10:00,1.76322,1.76402,1.7631,1.76333,169000000.0
2006-01-18 16:15:00,1.76336,1.76399,1.76277,1.76277,185000000.0
2006-01-18 16:20:00,1.76245,1.76376,1.76199,1.76376,231000000.0
2006-01-18 16:25:00,1.7641,1.76455,1.7638,1.76426,173000000.0
2006-01-18 16:30:00,1.76453,1.76693,1.76406,1.76693,183000000.0
2006-01-18 16:35:00,1.76704,1.76718,1.76556,1.76556,229000000.0
2006-01-18 16:40:00,1.76538,1.76691,1.76535,1.76583,218000000.0
2006-01-18 16:45:00,1.76564,1.76666,1.76542,1.76656,236000000.0
2006-01-18 16:50:00,1.76651,1.76763,1.76632,1.76741,142000000.0
2006-01-18 16:55:00,1.76707,1.7674,1.76632,1.76699,178000000.0
2006-01-18 17:00:00,1.76737,1.76741,1.76509,1.76555,176000000.0
2006-01-18 17:05:00,1.76555,1.76614,1.76493,1.76585,206000000.0
2006-01-18 17:10:00,1.76536,1.76644,1.76278,1.76278,136000000.0
2006-01-18 17:15:00,1.76301,1.76405,1.76274,1.7633,139000000.0
2006-01-18 17:20:00,1.7631,1.76451,1.76257,1.76451,140000000.0
2006-01-18 17:25:00,1.7646,1.7646,1.76362,1.76406,157000000.0
2006-01-18 17:30:00,1.76358,1.76364,1.76212,1.76212,301000000.0
2006-01-18 17:35:00,1.7621,1.76236,1.7615,1.7615,233000000.0
2006-01-18 17:40:00,1.76149,1.76197,1.7614,1.76197,225000000.0
2006-01-18 17:45:00,1.76221,1.76261,1.76213,1.76221,303000000.0
2006-01-18 17:50:00,1.76214,1.76288,1.76204,1.76221,232000000.0
2006-01-18 17:55:00,1.76225,1.76225,1.76019,1.7603,196000000.0
2006-01-18 18:00:00,1.76056,1.76104,1.76034,1.76037,190000000.0
2006-01-18 18:05:00,1.7601,1.76132,1.75982,1.76132,196000000.0
2006-01-18 18:10:00,1.76108,1.76108,1.75952,1.75981,136000000.0
2006-01-18 18:15:00,1.75944,1.7599,1.7587,1.75877,226000000.0
2006-01-18 18:20:00,1.75909,1.75974,1.75888,1.75947,228000000.0
2006-01-18 18:25:00,1.75941,1.75965,1.75887,1.75958,151000000.0
2006-01-18 18:30:00,1.75964,1.75969,1.759,1.75908,194000000.0
2006-01-18 18:35:00,1.75911,1.75944,1.75891,1.75922,273000000.0
2006-01-18 18:40:00,1.75905,1.75906,1.75804,1.75817,232000000.0
2006-01-18 18:45:00,1.75795,1.75904,1.75795,1.75849,216000000.0
2006-01-18 18:50:00,1.75863,1.75987,1.75817,1.75823,129000000.0
2006-01-18 18:55:00,1.75789,1.75837,1.75784,1.75837,98000000.0
2006-01-18 19:00:00,1.75826,1.75835,1.75764,1.7583,129000000.0
2006-01-18 19:05:00,1.75826,1.75839,1.75753,1.75754,232000000.0
2006-01-18 19:10:00,1.75756,1.75824,1.75694,1.75704,148000000.0
2006-01-18 19:15:00,1.75705,1.75745,1.75664,1.75745,123000000.0
2006-01-18 19:20:00,1.75746,1.75847,1.75708,1.75773,120000000.0
2006-01-18 19:25:00,1.75781,1.75806,1.75693,1.757,176000000.0
2006-01-18 19:30:00,1.75702,1.75796,1.75702,1.75783,122000000.0
2006-01-18 19:35:00,1.75766,1.75816,1.75758,1.75803,91000000.0
2006-01-18 19:40:00,1.75786,1.758,1.7576,1.75785,94000000.0
2006-01-18 19:45:00,1.75793,1.75845,1.75755,1.75816,118000000.0
2006-01-18 19:50:00,1.7585,1.759,1.7565,1.759,75000000.0
2006-01-18 19:55:00,1.75917,1.75961,1.759,1.75918,106000000.0
2006-01-18 20:00:00,1.7591,1.7591,1.75826,1.75838,101000000.0
2006-01-18 20:05:00,1.75829,1.75836,1.75782,1.7582,97000000.0
2006-01-18 20:10:00,1.75835,1.75901,1.75813,1.75901,65000000.0
2006-01-18 20:15:00,1.75916,1.7593,1.75862,1.75912,72000000.0
2006-01-18 20:20:00,1.75915,1.75925,1.75804,1.75832,56000000.0
2006-01-18 20:25:00,1.75838,1.75954,1.75838,1.75932,76000000.0
2006-01-18 20:30:00,1.75962,1.7604,1.75948,1.75948,96000000.0
2006-01-18 20:35:00,1.75955,1.75968,1.7592,1.75941,50000000.0
2006-01-18 20:40:00,1.75935,1.75969,1.7592,1.75956,27000000.0
2006-01-18 20:45:00,1.75956,1.75975,1.75928,1.75933,61000000.0
2006-01-18 20:50:00,1.75926,1.76024,1.75926,1.76022,58000000.0
2006-01-18 20:55:00,1.76001,1.76044,1.76001,1.76039,53000000.0
2006-01-18 21:00:00,1.76039,1.76042,1.75981,1.76025,52000000.0
2006-01-18 21:05:00,1.7602,1.76052,1.76004,1.76041,46000000.0
2006-01-18 21:10:00,1.76054,1.7606,1.75846,1.76017,35000000.0
2006-01-18 21:15:00,1.76017,1.76022,1.75931,1.75931,42000000.0
2006-01-18 21:20:00,1.75934,1.75946,1.75911,1.75922,26000000.0
2006-01-18 21:25:00,1.75923,1.75932,1.759,1.75922,45000000.0
2006-01-18 21:30:00,1.75921,1.75996,1.75921,1.75996,29000000.0
2006-01-18 21:35:00,1.76005,1.76056,1.76,1.76032,48000000.0
2006-01-18 21:40:00,1.76036,1.76055,1.76026,1.76044,55000000.0
2006-01-18 21:45:00,1.76042,1.7614,1.76042,1.7614,29000000.0
2006-01-18 21:50:00,1.76162,1.76218,1.76162,1.76218,41000000.0
2006-01-18 21:55:00,1.76228,1.76249,1.76216,1.76235,61000000.0
2006-01-18 22:00:00,1.76258,1.76263,1.76195,1.76195,49000000.0
2006-01-18 22:05:00,1.76215,1.76279,1.76211,1.76242,47000000.0
2006-01-18 22:10:00,1.76247,1.76253,1.7622,1.76225,55000000.0
2006-01-18 22:15:00,1.76236,1.7626,1.7622,1.76247,42000000.0
2006-01-18 22:20:00,1.76229,1.76251,1.76198,1.76243,41000000.0
2006-01-18 22:25:00,1.76239,1.76251,1.76227,1.76227,25000000.0
2006-01-18 22:30:00,1.76238,1.76238,1.76188,1.76205,72000000.0
2006-01-18 22:35:00,1.76217,1.76228,1.76202,1.76212,64000000.0
2006-01-18 22:40:00,1.76213,1.76221,1.76204,1.76204,35000000.0
2006-01-18 22:45:00,1.76211,1.76228,1.76208,1.7621,51000000.0
2006-01-18 22:50:00,1.76218,1.76221,1.76195,1.76219,19000000.0
2006-01-18 22:55:00,1.76237,1.76241,1.7622,1.7622,25000000.0
2006-01-18 23:00:00,1.76222,1.76232,1.76211,1.76217,37000000.0
2006-01-18 23:05:00,1.76203,1.76215,1.76197,1.76199,46000000.0
2006-01-18 23:10:00,1.76208,1.76219,1.76189,1.76205,32000000.0
2006-01-18 23:15:00,1.76197,1.7621,1.76165,1.7621,18000000.0
2006-01-18 23:20:00,1.76213,1.7623,1.76196,1.76196,36000000.0
2006-01-18 23:25:00,1.76199,1.76209,1.76186,1.76195,52000000.0
2006-01-18 23:30:00,1.76204,1.76238,1.76197,1.76218,20000000.0
2006-01-18 23:35:00,1.76233,1.76264,1.76218,1.76237,39000000.0
2006-01-18 23:40:00,1.76252,1.76338,1.76236,1.76315,62000000.0
2006-01-18 23:45:00,1.76297,1.76321,1.76291,1.76306,23000000.0
2006-01-18 23:50:00,1.76311,1.7636,1.76294,1.76301,39000000.0
2006-01-18 23:55:00,1.76314,1.76339,1.76278,1.76278,35000000.0
2006-01-19 00:25:00,1.7636,1.76697,1.7636,1.76675,18000000.0
2006-01-19 00:30:00,1.76694,1.76797,1.76692,1.76702,35000000.0
2006-01-19 00:35:00,1.76698,1.76707,1.76674,1.76674,23000000.0
2006-01-19 00:40:00,1.76668,1.76693,1.76523,1.76577,32000000.0
2006-01-19 00:45:00,1.76577,1.76603,1.76549,1.76552,25000000.0
2006-01-19 00:50:00,1.76539,1.76565,1.76523,1.76563,27000000.0
2006-01-19 00:55:00,1.7656,1.76606,1.76538,1.76583,38000000.0
2006-01-19 01:00:00,1.76562,1.76562,1.76439,1.76439,35000000.0
2006-01-19 01:05:00,1.76448,1.76508,1.76401,1.76401,44000000.0
2006-01-19 01:10:00,1.76398,1.7643,1.76379,1.76421,39000000.0
2006-01-19 01:15:00,1.76433,1.76445,1.76392,1.76434,40000000.0
2006-01-19 01:20:00,1.76437,1.76445,1.76409,1.76442,35000000.0
2006-01-19 01:25:00,1.76449,1.76457,1.76436,1.76447,37000000.0
2006-01-19 01:30:00,1.7645,1.76461,1.76431,1.76436,57000000.0
2006-01-19 01:35:00,1.76433,1.7644,1.76391,1.76415,46000000.0
2006-01-19 01:40:00,1.76411,1.76412,1.76283,1.76283,40000000.0
2006-01-19 01:45:00,1.76262,1.76303,1.76253,1.76269,36000000.0
2006-01-19 01:50:00,1.76258,1.7628,1.76147,1.76184,55000000.0
2006-01-19 01:55:00,1.76174,1.76207,1.76174,1.76196,35000000.0
2006-01-19 02:00:00,1.76224,1.7628,1.76009,1.76182,42000000.0
2006-01-19 02:05:00,1.76146,1.76191,1.76094,1.761,43000000.0
2006-01-19 02:10:00,1.76102,1.76145,1.76082,1.76084,34000000.0
2006-01-19 02:15:00,1.76078,1.76148,1.76027,1.76054,41000000.0
2006-01-19 02:20:00,1.7605,1.7607,1.76041,1.7606,42000000.0
2006-01-19 02:25:00,1.76034,1.76034,1.75944,1.75957,45000000.0
2006-01-19 02:30:00,1.75955,1.75973,1.75915,1.75957,36000000.0
2006-01-19 02:35:00,1.75967,1.75974,1.75907,1.75955,40000000.0
2006-01-19 02:40:00,1.75965,1.7602,1.75931,1.7602,39000000.0
2006-01-19 02:45:00,1.76011,1.76043,1.75989,1.76011,25000000.0
2006-01-19 02:50:00,1.76022,1.76075,1.75992,1.76075,37000000.0
2006-01-19 02:55:00,1.761,1.76107,1.76054,1.76105,38000000.0
2006-01-19 03:00:00,1.76116,1.76116,1.76049,1.76114,39000000.0
2006-01-19 03:05:00,1.76122,1.76235,1.76114,1.76235,37000000.0
2006-01-19 03:10:00,1.76275,1.76342,1.76241,1.7631,46000000.0
2006-01-19 03:15:00,1.76329,1.76385,1.76302,1.76363,41000000.0
2006-01-19 03:20:00,1.76376,1.764,1.7619,1.76388,36000000.0
2006-01-19 03:25:00,1.76341,1.76366,1.76291,1.76317,48000000.0
2006-01-19 03:30:00,1.7631,1.76329,1.76256,1.76288,30000000.0
2006-01-19 03:35:00,1.76275,1.76293,1.76253,1.76258,25000000.0
2006-01-19 03:40:00,1.7626,1.76284,1.76147,1.76153,35000000.0
2006-01-19 03:45:00,1.76162,1.76166,1.76075,1.76075,32000000.0
2006-01-19 03:50:00,1.76097,1.76106,1.76048,1.76048,42000000.0
2006-01-19 03:55:00,1.76084,1.76118,1.75923,1.76092,29000000.0
2006-01-19 04:00:00,1.76093,1.76096,1.76054,1.76074,23000000.0
2006-01-19 04:05:00,1.76086,1.76103,1.76036,1.76103,37000000.0
2006-01-19 04:10:00,1.76084,1.76233,1.76084,1.76206,37000000.0
2006-01-19 04:15:00,1.76288,1.76701,1.76288,1.76567,40000000.0
2006-01-19 04:20:00,1.76615,1.76945,1.76615,1.76916,43000000.0
2006-01-19 04:25:00,1.76859,1.7706,1.76817,1.76996,37000000.0
2006-01-19 04:30:00,1.76928,1.7706,1.76865,1.76871,43000000.0
2006-01-19 04:35:00,1.76865,1.76881,1.7681,1.76839,42000000.0
2006-01-19 04:40:00,1.76833,1.76884,1.76798,1.76804,44000000.0
2006-01-19 04:45:00,1.76794,1.76931,1.76768,1.76855,34000000.0
2006-01-19 04:50:00,1.76827,1.76888,1.76796,1.76839,34000000.0
2006-01-19 04:55:00,1.76891,1.76944,1.76886,1.76944,31000000.0
2006-01-19 05:00:00,1.76988,1.77092,1.76988,1.77041,35000000.0
2006-01-19 05:05:00,1.77066,1.7712,1.77065,1.77108,41000000.0
2006-01-19 05:10:00,1.77116,1.77126,1.77078,1.7709,45000000.0
2006-01-19 05:15:00,1.77082,1.77082,1.76974,1.76983,36000000.0
2006-01-19 05:20:00,1.76982,1.76997,1.7693,1.76964,42000000.0
2006-01-19 05:25:00,1.76944,1.76944,1.76888,1.76944,21000000.0
2006-01-19 05:30:00,1.76937,1.76945,1.76891,1.76907,37000000.0
2006-01-19 05:35:00,1.76918,1.76931,1.76877,1.76889,38000000.0
2006-01-19 05:40:00,1.76889,1.76913,1.76865,1.76892,40000000.0
2006-01-19 05:45:00,1.76884,1.76966,1.76867,1.7696,31000000.0
2006-01-19 05:50:00,1.77003,1.77128,1.76977,1.77114,34000000.0
2006-01-19 05:55:00,1.77111,1.77148,1.7709,1.77113,40000000.0
2006-01-19 06:00:00,1.77069,1.77134,1.77057,1.77134,30000000.0
2006-01-19 06:05:00,1.77148,1.77204,1.77086,1.77088,33000000.0
2006-01-19 06:10:00,1.77087,1.77118,1.77042,1.77084,39000000.0
2006-01-19 06:15:00,1.77073,1.77073,1.76983,1.76993,36000000.0
2006-01-19 06:20:00,1.76982,1.76982,1.76931,1.76948,16000000.0
2006-01-19 06:25:00,1.76986,1.77004,1.76942,1.76967,45000000.0
2006-01-19 06:30:00,1.76977,1.76982,1.76959,1.76959,21000000.0
2006-01-19 06:35:00,1.76974,1.76989,1.76969,1.76969,5000000.0
2006-01-19 06:40:00,1.76988,1.77095,1.76977,1.77095,34000000.0
2006-01-19 06:45:00,1.77107,1.7711,1.77012,1.77025,33000000.0
2006-01-19 06:50:00,1.77029,1.77037,1.76989,1.77003,21000000.0
2006-01-19 06:55:00,1.77013,1.77022,1.76978,1.76992,29000000.0
2006-01-19 07:00:00,1.76984,1.77036,1.76928,1.77036,36000000.0
2006-01-19 07:05:00,1.77041,1.77082,1.77008,1.77059,50000000.0
2006-01-19 07:10:00,1.77033,1.77074,1.77025,1.77032,39000000.0
2006-01-19 07:15:00,1.77023,1.77033,1.76963,1.77012,37000000.0
2006-01-19 07:20:00,1.77029,1.7707,1.76977,1.76977,46000000.0
2006-01-19 07:25:00,1.76992,1.77014,1.76982,1.76985,22000000.0
2006-01-19 07:30:00,1.76961,1.76974,1.76929,1.76966,26000000.0
2006-01-19 07:35:00,1.76999,1.77016,1.76918,1.7692,40000000.0
2006-01-19 07:40:00,1.7691,1.76925,1.76886,1.76912,26000000.0
2006-01-19 07:45:00,1.76919,1.77062,1.76919,1.7706,37000000.0
2006-01-19 07:50:00,1.77072,1.77078,1.77015,1.77027,45000000.0
2006-01-19 07:55:00,1.77029,1.77029,1.76956,1.77023,39000000.0
2006-01-19 08:00:00,1.77005,1.77034,1.76927,1.7701,41000000.0
2006-01-19 08:05:00,1.77009,1.77028,1.76836,1.76836,35000000.0
2006-01-19 08:10:00,1.76827,1.76896,1.76807,1.76896,31000000.0
2006-01-19 08:15:00,1.76918,1.76918,1.7686,1.76909,33000000.0
2006-01-19 08:20:00,1.76876,1.76933,1.76876,1.7692,38000000.0
2006-01-19 08:25:00,1.76895,1.77007,1.76889,1.77007,42000000.0
2006-01-19 08:30:00,1.76991,1.77031,1.76968,1.77015,41000000.0
2006-01-19 08:35:00,1.77003,1.77062,1.76984,1.77029,47000000.0
2006-01-19 08:40:00,1.77022,1.77097,1.76994,1.77066,47000000.0
2006-01-19 08:45:00,1.77053,1.77104,1.76923,1.77038,42000000.0
2006-01-19 08:50:00,1.77046,1.77056,1.76959,1.77001,40000000.0
2006-01-19 08:55:00,1.76951,1.76975,1.76923,1.76969,30000000.0
2006-01-19 09:00:00,1.76938,1.76947,1.76893,1.76932,41000000.0
2006-01-19 09:05:00,1.769,1.77071,1.76877,1.77049,44000000.0
2006-01-19 09:10:00,1.77032,1.7716,1.77032,1.77064,44000000.0
2006-01-19 09:15:00,1.77053,1.7716,1.77033,1.7716,41000000.0
2006-01-19 09:20:00,1.77186,1.77334,1.77181,1.77334,38000000.0
2006-01-19 09:25:00,1.77361,1.77361,1.77121,1.7713,46000000.0
2006-01-19 09:30:00,1.77116,1.77336,1.77104,1.77256,36000000.0
2006-01-19 09:35:00,1.77276,1.77341,1.77135,1.77241,47000000.0
2006-01-19 09:40:00,1.77239,1.77326,1.77197,1.77301,46000000.0
2006-01-19 09:45:00,1.77313,1.77331,1.77229,1.77283,45000000.0
2006-01-19 09:50:00,1.77285,1.77314,1.7726,1.77297,42000000.0
2006-01-19 09:55:00,1.77308,1.7735,1.77274,1.773,44000000.0
2006-01-19 10:00:00,1.77298,1.77375,1.77298,1.77347,44000000.0
2006-01-19 10:05:00,1.77352,1.7746,1.77341,1.77432,39000000.0
2006-01-19 10:10:00,1.7744,1.77615,1.77425,1.7759,37000000.0
2006-01-19 10:15:00,1.77592,1.77617,1.77511,1.7758,45000000.0
2006-01-19 10:20:00,1.7757,1.77627,1.77539,1.77557,36000000.0
2006-01-19 10:25:00,1.77556,1.77613,1.775,1.77589,45000000.0
2006-01-19 10:30:00,1.77615,1.77637,1.7747,1.7747,38000000.0
2006-01-19 10:35:00,1.77451,1.7752,1.77378,1.77414,41000000.0
2006-01-19 10:40:00,1.77391,1.77548,1.77391,1.77548,40000000.0
2006-01-19 10:45:00,1.77524,1.77585,1.77499,1.77514,40000000.0
2006-01-19 10:50:00,1.77539,1.77648,1.77525,1.77645,44000000.0
2006-01-19 10:55:00,1.77658,1.77666,1.77471,1.77588,40000000.0
2006-01-19 11:00:00,1.77608,1.77648,1.77457,1.77582,44000000.0
2006-01-19 11:05:00,1.77604,1.77613,1.77539,1.77578,39000000.0
2006-01-19 11:10:00,1.77564,1.77643,1.77548,1.77624,47000000.0
2006-01-19 11:15:00,1.77634,1.77634,1.77536,1.77588,42000000.0
2006-01-19 11:20:00,1.77604,1.77667,1.77575,1.7766,38000000.0
2006-01-19 11:25:00,1.77694,1.77758,1.77671,1.77714,42000000.0
2006-01-19 11:30:00,1.77711,1.77711,1.77638,1.77684,43000000.0
2006-01-19 11:35:00,1.77671,1.77784,1.77659,1.77735,44000000.0
2006-01-19 11:40:00,1.77733,1.77751,1.77701,1.77711,47000000.0
2006-01-19 11:45:00,1.77693,1.77755,1.77658,1.77658,44000000.0
2006-01-19 11:50:00,1.7767,1.77675,1.77593,1.7764,44000000.0
2006-01-19 11:55:00,1.77634,1.77643,1.77476,1.77489,43000000.0
2006-01-19 12:00:00,1.7751,1.77525,1.77393,1.77394,43000000.0
2006-01-19 12:05:00,1.77405,1.77517,1.7738,1.77516,42000000.0
2006-01-19 12:10:00,1.77515,1.7752,1.77408,1.77464,40000000.0
2006-01-19 12:15:00,1.77455,1.77513,1.77454,1.77481,44000000.0
2006-01-19 12:20:00,1.77512,1.77523,1.77283,1.77478,39000000.0
2006-01-19 12:25:00,1.77463,1.77568,1.77441,1.77559,45000000.0
2006-01-19 12:30:00,1.77527,1.77617,1.77521,1.77609,39000000.0
2006-01-19 12:35:00,1.776,1.77674,1.77577,1.77669,42000000.0
2006-01-19 12:40:00,1.77683,1.77764,1.77671,1.77713,41000000.0
2006-01-19 12:45:00,1.77723,1.77798,1.77697,1.77774,27000000.0
2006-01-19 12:50:00,1.77781,1.7791,1.7776,1.77875,41000000.0
2006-01-19 12:55:00,1.77892,1.77892,1.77787,1.77803,37000000.0
2006-01-19 13:00:00,1.77799,1.77887,1.77792,1.77852,38000000.0
2006-01-19 13:05:00,1.77862,1.77891,1.7781,1.77874,39000000.0
2006-01-19 13:10:00,1.77861,1.77861,1.77795,1.77808,41000000.0
2006-01-19 13:15:00,1.77832,1.77853,1.77792,1.77795,43000000.0
2006-01-19 13:20:00,1.77801,1.77885,1.77801,1.77859,41000000.0
2006-01-19 13:25:00,1.77847,1.7785,1.77659,1.77705,59000000.0
2006-01-19 13:30:00,1.77707,1.77761,1.77694,1.77739,75000000.0
2006-01-19 13:35:00,1.77733,1.77766,1.77641,1.77756,84000000.0
2006-01-19 13:40:00,1.7776,1.77783,1.77715,1.77733,83000000.0
2006-01-19 13:45:00,1.77706,1.77732,1.77679,1.77732,104000000.0
2006-01-19 13:50:00,1.77747,1.77804,1.77747,1.77768,128000000.0
2006-01-19 13:55:00,1.77739,1.77839,1.77721,1.77839,104000000.0
2006-01-19 14:00:00,1.77895,1.77993,1.77878,1.77973,144000000.0
2006-01-19 14:05:00,1.77977,1.78027,1.77952,1.78019,144000000.0
2006-01-19 14:10:00,1.78018,1.78059,1.78,1.78049,80000000.0
2006-01-19 14:15:00,1.78027,1.7807,1.77973,1.77973,145000000.0
2006-01-19 14:20:00,1.77964,1.77969,1.77806,1.77817,143000000.0
2006-01-19 14:25:00,1.77817,1.77847,1.77707,1.7784,118000000.0
2006-01-19 14:30:00,1.77838,1.77945,1.77824,1.77932,128000000.0
2006-01-19 14:35:00,1.77932,1.77932,1.77825,1.77874,165000000.0
2006-01-19 14:40:00,1.77873,1.78,1.77867,1.78,141000000.0
2006-01-19 14:45:00,1.78019,1.78023,1.77897,1.7792,104000000.0
2006-01-19 14:50:00,1.77965,1.78026,1.77878,1.77949,126000000.0
2006-01-19 14:55:00,1.77915,1.78005,1.77894,1.7798,91000000.0
2006-01-19 15:00:00,1.77986,1.78059,1.77986,1.78026,131000000.0
2006-01-19 15:05:00,1.78017,1.78092,1.78017,1.78084,129000000.0
2006-01-19 15:10:00,1.78076,1.78138,1.78027,1.78127,160000000.0
2006-01-19 15:15:00,1.78139,1.78163,1.78099,1.78099,82000000.0
2006-01-19 15:20:00,1.78096,1.78252,1.78063,1.78229,98000000.0
2006-01-19 15:25:00,1.78227,1.78233,1.77951,1.7813,174000000.0
2006-01-19 15:30:00,1.78037,1.78286,1.7797,1.77994,208000000.0
2006-01-19 15:35:00,1.7799,1.78009,1.77918,1.78008,178000000.0
2006-01-19 15:40:00,1.78008,1.78029,1.77952,1.78029,180000000.0
2006-01-19 15:45:00,1.78026,1.78026,1.77945,1.7798,149000000.0
2006-01-19 15:50:00,1.77993,1.78029,1.77983,1.77992,112000000.0
2006-01-19 15:55:00,1.78015,1.78056,1.77999,1.78024,120000000.0
2006-01-19 16:00:00,1.77959,1.78091,1.77952,1.78079,200000000.0
2006-01-19 16:05:00,1.78062,1.78122,1.78027,1.78049,188000000.0
2006-01-19 16:10:00,1.78059,1.78169,1.78044,1.78145,169000000.0
2006-01-19 16:15:00,1.78128,1.78128,1.77857,1.77857,185000000.0
2006-01-19 16:20:00,1.77843,1.77879,1.77789,1.77814,231000000.0
2006-01-19 16:25:00,1.77822,1.77895,1.77822,1.77838,173000000.0
2006-01-19 16:30:00,1.77792,1.77815,1.7774,1.77804,183000000.0
2006-01-19 16:35:00,1.77829,1.77857,1.77799,1.77824,229000000.0
2006-01-19 16:40:00,1.77838,1.77991,1.77838,1.77958,218000000.0
2006-01-19 16:45:00,1.77968,1.78052,1.77958,1.77958,236000000.0
2006-01-19 16:50:00,1.7798,1.78015,1.77951,1.77999,142000000.0
2006-01-19 16:55:00,1.77991,1.78088,1.77987,1.78024,178000000.0
2006-01-19 17:00:00,1.7803,1.78064,1.77976,1.78043,176000000.0
2006-01-19 17:05:00,1.7805,1.78213,1.78048,1.7818,206000000.0
2006-01-19 17:10:00,1.7815,1.78176,1.77917,1.77917,135000000.0
2006-01-19 17:15:00,1.77915,1.78045,1.77915,1.78003,139000000.0
2006-01-19 17:20:00,1.77994,1.78114,1.77945,1.78108,140000000.0
2006-01-19 17:25:00,1.78111,1.7821,1.78072,1.7821,157000000.0
2006-01-19 17:30:00,1.78213,1.78431,1.78156,1.78431,301000000.0
2006-01-19 17:35:00,1.78431,1.78447,1.78313,1.78345,233000000.0
2006-01-19 17:40:00,1.78353,1.78519,1.78348,1.78474,225000000.0
2006-01-19 17:45:00,1.78459,1.7846,1.78401,1.78406,303000000.0
2006-01-19 17:50:00,1.78417,1.78552,1.78417,1.78552,232000000.0
2006-01-19 17:55:00,1.78533,1.78666,1.7852,1.78526,196000000.0
2006-01-19 18:00:00,1.78506,1.78506,1.78402,1.7842,190000000.0
2006-01-19 18:05:00,1.78419,1.78425,1.78352,1.7836,196000000.0
2006-01-19 18:10:00,1.78342,1.78342,1.78169,1.78172,136000000.0
2006-01-19 18:15:00,1.78177,1.78424,1.78177,1.78379,226000000.0
2006-01-19 18:20:00,1.78374,1.78443,1.78309,1.78342,228000000.0
2006-01-19 18:25:00,1.78341,1.78341,1.78186,1.78239,151000000.0
2006-01-19 18:30:00,1.78232,1.78249,1.78186,1.7822,194000000.0
2006-01-19 18:35:00,1.78203,1.78258,1.78203,1.78218,273000000.0
2006-01-19 18:40:00,1.78221,1.78351,1.78205,1.78345,164000000.0
2006-01-19 18:45:00,1.78339,1.78374,1.78291,1.78352,216000000.0
2006-01-19 18:50:00,1.78337,1.78408,1.78313,1.78393,129000000.0
2006-01-19 18:55:00,1.7841,1.7841,1.78332,1.78361,98000000.0
2006-01-19 19:00:00,1.78419,1.7859,1.78419,1.78555,129000000.0
2006-01-19 19:05:00,1.78525,1.78554,1.78475,1.78493,232000000.0
2006-01-19 19:10:00,1.78513,1.78593,1.78513,1.78576,148000000.0
2006-01-19 19:15:00,1.78551,1.78556,1.78409,1.78409,123000000.0
2006-01-19 19:20:00,1.7837,1.78463,1.78345,1.78407,120000000.0
2006-01-19 19:25:00,1.78396,1.78407,1.78345,1.78345,216000000.0
2006-01-19 19:30:00,1.78355,1.78365,1.78296,1.78306,154000000.0
2006-01-19 19:35:00,1.78318,1.78342,1.78293,1.78332,91000000.0
2006-01-19 19:40:00,1.78332,1.78364,1.78304,1.78304,94000000.0
2006-01-19 19:45:00,1.78315,1.78327,1.78244,1.78308,118000000.0
2006-01-19 19:50:00,1.78304,1.78304,1.77987,1.78216,75000000.0
2006-01-19 19:55:00,1.78223,1.7823,1.78173,1.78173,106000000.0
2006-01-19 20:00:00,1.78165,1.78169,1.78117,1.78129,101000000.0
2006-01-19 20:05:00,1.78119,1.78129,1.78036,1.78036,97000000.0
2006-01-19 20:10:00,1.7802,1.78055,1.7799,1.78024,65000000.0
2006-01-19 20:15:00,1.78049,1.7807,1.77998,1.78048,72000000.0
2006-01-19 20:20:00,1.78044,1.78052,1.77997,1.78002,56000000.0
2006-01-19 20:25:00,1.77992,1.78016,1.77988,1.77995,69000000.0
2006-01-19 20:30:00,1.78001,1.7801,1.77928,1.77928,93000000.0
2006-01-19 20:35:00,1.77913,1.77918,1.77865,1.77897,60000000.0
2006-01-19 20:40:00,1.77911,1.77919,1.77885,1.77886,27000000.0
2006-01-19 20:45:00,1.7787,1.77873,1.77798,1.77798,61000000.0
2006-01-19 20:50:00,1.77801,1.77886,1.778,1.77862,58000000.0
2006-01-19 20:55:00,1.77836,1.77836,1.77741,1.77786,53000000.0
2006-01-19 21:00:00,1.77795,1.77809,1.77756,1.77807,52000000.0
2006-01-19 21:05:00,1.77823,1.77864,1.77818,1.77864,46000000.0
2006-01-19 21:10:00,1.77871,1.77871,1.7762,1.77788,35000000.0
2006-01-19 21:15:00,1.77788,1.77845,1.77788,1.77801,42000000.0
2006-01-19 21:20:00,1.77805,1.77805,1.77767,1.77786,48000000.0
2006-01-19 21:25:00,1.77791,1.77863,1.77789,1.77855,45000000.0
2006-01-19 21:30:00,1.77854,1.77862,1.77833,1.77833,23000000.0
2006-01-19 21:35:00,1.77825,1.77852,1.77811,1.77847,66000000.0
2006-01-19 21:40:00,1.77845,1.77894,1.77832,1.77888,37000000.0
2006-01-19 21:45:00,1.77875,1.77893,1.77863,1.77893,29000000.0
2006-01-19 21:50:00,1.77906,1.77922,1.77889,1.77898,41000000.0
2006-01-19 21:55:00,1.77866,1.77869,1.778,1.778,48000000.0
2006-01-19 22:00:00,1.7781,1.7785,1.77808,1.77819,49000000.0
2006-01-19 22:05:00,1.77828,1.77834,1.77785,1.7783,34000000.0
2006-01-19 22:10:00,1.77834,1.77892,1.7783,1.77892,46000000.0
2006-01-19 22:15:00,1.77888,1.77922,1.77888,1.77911,42000000.0
2006-01-19 22:20:00,1.77914,1.77931,1.77914,1.77918,10000000.0
2006-01-19 22:25:00,1.77925,1.7794,1.77904,1.77913,40000000.0
2006-01-19 22:30:00,1.77931,1.77937,1.77915,1.77926,19000000.0
2006-01-19 22:35:00,1.77922,1.77933,1.77884,1.77884,46000000.0
2006-01-19 22:40:00,1.77886,1.77898,1.77877,1.77881,44000000.0
2006-01-19 22:45:00,1.77886,1.77894,1.77872,1.77872,60000000.0
2006-01-19 22:50:00,1.7787,1.77871,1.77852,1.77852,15000000.0
2006-01-19 22:55:00,1.77859,1.77859,1.77832,1.77842,23000000.0
2006-01-19 23:00:00,1.77852,1.77871,1.77846,1.77871,37000000.0
2006-01-19 23:05:00,1.7787,1.77909,1.7787,1.77909,31000000.0
2006-01-19 23:10:00,1.7793,1.77964,1.77925,1.77959,40000000.0
2006-01-19 23:15:00,1.77942,1.77976,1.77905,1.77926,40000000.0
2006-01-19 23:20:00,1.7791,1.77952,1.77874,1.77942,36000000.0
2006-01-19 23:25:00,1.77955,1.77984,1.77955,1.77956,45000000.0
2006-01-19 23:30:00,1.77928,1.77958,1.77924,1.77939,36000000.0
2006-01-19 23:35:00,1.77963,1.77982,1.77937,1.77962,36000000.0
2006-01-19 23:40:00,1.77953,1.77961,1.77904,1.77945,55000000.0
2006-01-19 23:45:00,1.77937,1.77969,1.77932,1.77964,22000000.0
2006-01-19 23:50:00,1.77937,1.77964,1.77896,1.77903,39000000.0
2006-01-19 23:55:00,1.77916,1.77959,1.77899,1.77899,35000000.0
2006-01-20 00:35:00,1.77758,1.77767,1.77244,1.77314,34000000.0
2006-01-20 00:40:00,1.77327,1.77351,1.77214,1.77254,39000000.0
2006-01-20 00:45:00,1.77267,1.77328,1.77237,1.77328,27000000.0
2006-01-20 00:50:00,1.77311,1.7733,1.77308,1.77327,20000000.0
2006-01-20 00:55:00,1.77329,1.77351,1.77209,1.77209,38000000.0
2006-01-20 01:00:00,1.77239,1.77285,1.76993,1.77041,54000000.0
2006-01-20 01:05:00,1.77036,1.77177,1.7702,1.77075,44000000.0
2006-01-20 01:10:00,1.7704,1.77092,1.76985,1.77092,47000000.0
2006-01-20 01:15:00,1.77114,1.77317,1.77098,1.77302,50000000.0
2006-01-20 01:20:00,1.77304,1.77311,1.7723,1.7723,34000000.0
2006-01-20 01:25:00,1.77224,1.77276,1.77223,1.7727,31000000.0
2006-01-20 01:30:00,1.7728,1.77297,1.77264,1.77264,33000000.0
2006-01-20 01:35:00,1.77266,1.77364,1.77266,1.77364,20000000.0
2006-01-20 01:40:00,1.77364,1.77376,1.77346,1.77372,40000000.0
2006-01-20 01:45:00,1.77374,1.77512,1.77356,1.77468,43000000.0
2006-01-20 01:50:00,1.77459,1.77483,1.77433,1.77466,55000000.0
2006-01-20 01:55:00,1.77467,1.77482,1.77434,1.77437,37000000.0
2006-01-20 02:00:00,1.77425,1.77427,1.77198,1.77345,42000000.0
2006-01-20 02:05:00,1.77315,1.77315,1.77167,1.77212,43000000.0
2006-01-20 02:10:00,1.77204,1.77232,1.77128,1.77151,41000000.0
2006-01-20 02:15:00,1.77184,1.77213,1.77165,1.77202,40000000.0
2006-01-20 02:20:00,1.77199,1.77216,1.77136,1.77171,42000000.0
2006-01-20 02:25:00,1.77164,1.7719,1.77127,1.77176,45000000.0
2006-01-20 02:30:00,1.77179,1.77179,1.77063,1.77144,36000000.0
2006-01-20 02:35:00,1.77103,1.77162,1.77103,1.77126,29000000.0
2006-01-20 02:40:00,1.77158,1.77168,1.77137,1.77168,27000000.0
2006-01-20 02:45:00,1.77171,1.77184,1.77114,1.77152,44000000.0
2006-01-20 02:50:00,1.77133,1.77244,1.77133,1.77244,37000000.0
2006-01-20 02:55:00,1.77335,1.77497,1.77335,1.77401,38000000.0
2006-01-20 03:00:00,1.77364,1.77437,1.77305,1.77383,39000000.0
2006-01-20 03:05:00,1.77367,1.77367,1.77178,1.7722,37000000.0
2006-01-20 03:10:00,1.77211,1.77218,1.77146,1.7717,46000000.0
2006-01-20 03:15:00,1.77164,1.77185,1.7711,1.77185,25000000.0
2006-01-20 03:20:00,1.77185,1.77264,1.77012,1.77196,36000000.0
2006-01-20 03:25:00,1.77193,1.77209,1.77086,1.77099,48000000.0
2006-01-20 03:30:00,1.77109,1.77135,1.77038,1.77114,37000000.0
2006-01-20 03:35:00,1.77136,1.7723,1.77136,1.77196,29000000.0
2006-01-20 03:40:00,1.77201,1.77201,1.76976,1.77031,38000000.0
2006-01-20 03:45:00,1.77,1.77139,1.76995,1.77056,37000000.0
2006-01-20 03:50:00,1.7704,1.77057,1.76931,1.76996,42000000.0
2006-01-20 03:55:00,1.77026,1.77032,1.76813,1.76948,36000000.0
2006-01-20 04:00:00,1.76977,1.76994,1.76922,1.76971,29000000.0
2006-01-20 04:05:00,1.76977,1.7698,1.76919,1.76968,39000000.0
2006-01-20 04:10:00,1.76944,1.76959,1.76894,1.76928,37000000.0
2006-01-20 04:15:00,1.76943,1.76956,1.76894,1.76933,34000000.0
2006-01-20 04:20:00,1.76939,1.77011,1.76938,1.77003,43000000.0
2006-01-20 04:25:00,1.77034,1.77439,1.77034,1.77371,37000000.0
2006-01-20 04:30:00,1.77389,1.77613,1.77389,1.77611,43000000.0
2006-01-20 04:35:00,1.77612,1.77612,1.77416,1.7742,42000000.0
2006-01-20 04:40:00,1.77419,1.77419,1.77338,1.77362,44000000.0
2006-01-20 04:45:00,1.7734,1.77347,1.77183,1.77297,39000000.0
2006-01-20 04:50:00,1.77295,1.77346,1.77278,1.7734,38000000.0
2006-01-20 04:55:00,1.7738,1.7753,1.77379,1.7753,39000000.0
2006-01-20 05:00:00,1.77521,1.77538,1.77417,1.77493,35000000.0
2006-01-20 05:05:00,1.77528,1.77567,1.77489,1.77532,41000000.0
2006-01-20 05:10:00,1.77518,1.77518,1.77433,1.77459,29000000.0
2006-01-20 05:15:00,1.77441,1.77496,1.77389,1.77403,43000000.0
2006-01-20 05:20:00,1.77411,1.77415,1.773,1.77322,24000000.0
2006-01-20 05:25:00,1.77342,1.77393,1.77332,1.77376,30000000.0
2006-01-20 05:30:00,1.77392,1.77431,1.77359,1.77362,37000000.0
2006-01-20 05:35:00,1.7735,1.77377,1.77292,1.77345,27000000.0
2006-01-20 05:40:00,1.77338,1.7743,1.77333,1.77428,40000000.0
2006-01-20 05:45:00,1.77419,1.77424,1.77315,1.77315,28000000.0
2006-01-20 05:50:00,1.77317,1.77351,1.77299,1.77322,42000000.0
2006-01-20 05:55:00,1.77319,1.77351,1.77307,1.77327,23000000.0
2006-01-20 06:00:00,1.7733,1.7735,1.77303,1.7735,21000000.0
2006-01-20 06:05:00,1.77347,1.77347,1.77322,1.77344,7000000.0
2006-01-20 06:10:00,1.77337,1.77354,1.77224,1.77224,39000000.0
2006-01-20 06:15:00,1.77203,1.77287,1.77186,1.7722,36000000.0
2006-01-20 06:20:00,1.77207,1.77245,1.77132,1.77154,43000000.0
2006-01-20 06:25:00,1.77179,1.77213,1.77151,1.77151,34000000.0
2006-01-20 06:30:00,1.77119,1.77194,1.77109,1.77185,35000000.0
2006-01-20 06:35:00,1.77206,1.77232,1.77204,1.77226,38000000.0
2006-01-20 06:40:00,1.77205,1.77205,1.7714,1.77153,20000000.0
2006-01-20 06:45:00,1.77165,1.77199,1.77096,1.77099,25000000.0
2006-01-20 06:50:00,1.771,1.77141,1.77089,1.77096,38000000.0
2006-01-20 06:55:00,1.77129,1.77175,1.77101,1.77175,30000000.0
2006-01-20 07:00:00,1.77166,1.77209,1.77118,1.77149,36000000.0
2006-01-20 07:05:00,1.77174,1.77174,1.77073,1.77087,41000000.0
2006-01-20 07:10:00,1.77048,1.77087,1.77001,1.77083,39000000.0
2006-01-20 07:15:00,1.77082,1.7715,1.77082,1.77123,34000000.0
2006-01-20 07:20:00,1.7713,1.77198,1.77109,1.77198,28000000.0
2006-01-20 07:25:00,1.77204,1.77204,1.77134,1.77166,29000000.0
2006-01-20 07:30:00,1.77144,1.77154,1.7711,1.77116,32000000.0
2006-01-20 07:35:00,1.77107,1.77129,1.7707,1.77081,32000000.0
2006-01-20 07:40:00,1.7708,1.77116,1.77078,1.77108,23000000.0
2006-01-20 07:45:00,1.77144,1.77145,1.77103,1.77105,22000000.0
2006-01-20 07:50:00,1.77105,1.7711,1.77067,1.77084,37000000.0
2006-01-20 07:55:00,1.77069,1.77069,1.7695,1.76983,39000000.0
2006-01-20 08:00:00,1.76971,1.77016,1.7689,1.7691,41000000.0
2006-01-20 08:05:00,1.76921,1.77029,1.76917,1.76965,35000000.0
2006-01-20 08:10:00,1.7703,1.77044,1.7699,1.77014,40000000.0
2006-01-20 08:15:00,1.77023,1.77096,1.76965,1.77096,42000000.0
2006-01-20 08:20:00,1.77108,1.77209,1.77108,1.77176,38000000.0
2006-01-20 08:25:00,1.77168,1.77248,1.77142,1.77246,42000000.0
2006-01-20 08:30:00,1.77312,1.77337,1.77276,1.7733,41000000.0
2006-01-20 08:35:00,1.7731,1.77333,1.77187,1.77187,47000000.0
2006-01-20 08:40:00,1.77169,1.77178,1.77051,1.77101,47000000.0
2006-01-20 08:45:00,1.77097,1.77112,1.76923,1.77056,42000000.0
2006-01-20 08:50:00,1.77066,1.771,1.76995,1.77019,40000000.0
2006-01-20 08:55:00,1.77045,1.77175,1.77036,1.77175,37000000.0
2006-01-20 09:00:00,1.77194,1.77293,1.77194,1.77266,41000000.0
2006-01-20 09:05:00,1.7725,1.77333,1.7725,1.77326,44000000.0
2006-01-20 09:10:00,1.77309,1.77323,1.77217,1.77237,44000000.0
2006-01-20 09:15:00,1.77245,1.77276,1.77214,1.77223,41000000.0
2006-01-20 09:20:00,1.77222,1.77229,1.77195,1.77216,31000000.0
2006-01-20 09:25:00,1.77215,1.77302,1.77171,1.77282,46000000.0
2006-01-20 09:30:00,1.7724,1.77285,1.77172,1.77285,36000000.0
2006-01-20 09:35:00,1.77286,1.77511,1.77232,1.7746,47000000.0
2006-01-20 09:40:00,1.77451,1.77491,1.77426,1.77464,46000000.0
2006-01-20 09:45:00,1.7745,1.77548,1.7745,1.77496,45000000.0
2006-01-20 09:50:00,1.77498,1.77498,1.77405,1.77418,42000000.0
2006-01-20 09:55:00,1.77425,1.77489,1.77405,1.7743,44000000.0
2006-01-20 10:00:00,1.77439,1.77496,1.77434,1.77434,44000000.0
2006-01-20 10:05:00,1.77417,1.77463,1.77357,1.77357,39000000.0
2006-01-20 10:10:00,1.77362,1.77391,1.77299,1.77318,37000000.0
2006-01-20 10:15:00,1.77308,1.77317,1.77232,1.77264,45000000.0
2006-01-20 10:20:00,1.77314,1.77332,1.77301,1.77329,36000000.0
2006-01-20 10:25:00,1.77313,1.77349,1.77151,1.77178,45000000.0
2006-01-20 10:30:00,1.77177,1.77205,1.77134,1.77202,38000000.0
2006-01-20 10:35:00,1.77201,1.77203,1.76914,1.77049,41000000.0
2006-01-20 10:40:00,1.77058,1.77133,1.77033,1.77046,40000000.0
2006-01-20 10:45:00,1.77048,1.77115,1.77026,1.77092,40000000.0
2006-01-20 10:50:00,1.77085,1.77166,1.77082,1.77089,44000000.0
2006-01-20 10:55:00,1.77066,1.77142,1.76922,1.77092,40000000.0
2006-01-20 11:00:00,1.77153,1.77307,1.77153,1.77209,44000000.0
2006-01-20 11:05:00,1.77184,1.77249,1.77175,1.77217,39000000.0
2006-01-20 11:10:00,1.77195,1.77227,1.77181,1.77192,47000000.0
2006-01-20 11:15:00,1.77202,1.77276,1.77177,1.77219,42000000.0
2006-01-20 11:20:00,1.77273,1.77274,1.77152,1.77152,38000000.0
2006-01-20 11:25:00,1.77149,1.77212,1.77089,1.77208,42000000.0
2006-01-20 11:30:00,1.77204,1.77213,1.77111,1.77132,43000000.0
2006-01-20 11:35:00,1.77155,1.77211,1.77155,1.77199,34000000.0
2006-01-20 11:40:00,1.77219,1.77251,1.77193,1.77238,47000000.0
2006-01-20 11:45:00,1.77229,1.77305,1.77219,1.77219,44000000.0
2006-01-20 11:50:00,1.77215,1.77293,1.77215,1.77254,44000000.0
2006-01-20 11:55:00,1.77262,1.77312,1.77237,1.77275,43000000.0
2006-01-20 12:00:00,1.77295,1.77357,1.77265,1.77311,33000000.0
2006-01-20 12:05:00,1.77317,1.77317,1.77194,1.77231,42000000.0
2006-01-20 12:10:00,1.77242,1.77276,1.77174,1.77255,40000000.0
2006-01-20 12:15:00,1.77234,1.77321,1.77234,1.77321,28000000.0
2006-01-20 12:20:00,1.77294,1.77371,1.77132,1.77334,39000000.0
2006-01-20 12:25:00,1.77331,1.77446,1.77309,1.77433,45000000.0
2006-01-20 12:30:00,1.77427,1.77484,1.7742,1.77484,39000000.0
2006-01-20 12:35:00,1.77473,1.77501,1.77431,1.77497,42000000.0
2006-01-20 12:40:00,1.77498,1.77511,1.77472,1.77485,41000000.0
2006-01-20 12:45:00,1.77483,1.77494,1.77419,1.77419,47000000.0
2006-01-20 12:50:00,1.77423,1.77424,1.77364,1.77396,41000000.0
2006-01-20 12:55:00,1.77408,1.77408,1.77285,1.77298,37000000.0
2006-01-20 13:00:00,1.77314,1.77533,1.77314,1.77533,38000000.0
2006-01-20 13:05:00,1.77535,1.77664,1.7753,1.77654,39000000.0
2006-01-20 13:10:00,1.77659,1.77767,1.77653,1.77745,41000000.0
2006-01-20 13:15:00,1.77738,1.77756,1.7769,1.777,43000000.0
2006-01-20 13:20:00,1.77705,1.77778,1.777,1.77739,41000000.0
2006-01-20 13:25:00,1.77732,1.77736,1.77663,1.77734,67000000.0
2006-01-20 13:30:00,1.77719,1.77752,1.77708,1.77708,44000000.0
2006-01-20 13:35:00,1.77715,1.77737,1.77649,1.7769,84000000.0
2006-01-20 13:40:00,1.77696,1.77704,1.77614,1.77658,85000000.0
2006-01-20 13:45:00,1.77665,1.77727,1.77651,1.77708,104000000.0
2006-01-20 13:50:00,1.77743,1.77798,1.77726,1.77769,128000000.0
2006-01-20 13:55:00,1.77765,1.77802,1.77733,1.77749,124000000.0
2006-01-20 14:00:00,1.7775,1.77758,1.77705,1.77717,144000000.0
2006-01-20 14:05:00,1.77722,1.77842,1.77719,1.77796,144000000.0
2006-01-20 14:10:00,1.77802,1.77855,1.778,1.77838,101000000.0
2006-01-20 14:15:00,1.77803,1.77805,1.77752,1.77773,145000000.0
2006-01-20 14:20:00,1.77781,1.77845,1.77757,1.7782,143000000.0
2006-01-20 14:25:00,1.7782,1.77835,1.77768,1.77816,118000000.0
2006-01-20 14:30:00,1.77775,1.77783,1.77638,1.77638,128000000.0
2006-01-20 14:35:00,1.77652,1.77743,1.77652,1.7774,165000000.0
2006-01-20 14:40:00,1.7774,1.77753,1.77694,1.77714,141000000.0
2006-01-20 14:45:00,1.7772,1.77785,1.77718,1.77718,104000000.0
2006-01-20 14:50:00,1.77696,1.77733,1.77663,1.77672,126000000.0
2006-01-20 14:55:00,1.7767,1.77676,1.77596,1.77625,91000000.0
2006-01-20 15:00:00,1.77623,1.77623,1.7756,1.77585,131000000.0
2006-01-20 15:05:00,1.77564,1.77589,1.77513,1.77543,129000000.0
2006-01-20 15:10:00,1.77572,1.77586,1.7746,1.77484,107000000.0
2006-01-20 15:15:00,1.77497,1.77555,1.77488,1.77555,82000000.0
2006-01-20 15:20:00,1.77541,1.77554,1.77477,1.77518,98000000.0
2006-01-20 15:25:00,1.7751,1.77586,1.774,1.77575,188000000.0
2006-01-20 15:30:00,1.77392,1.7768,1.77392,1.77662,208000000.0
2006-01-20 15:35:00,1.77679,1.77731,1.77656,1.77677,178000000.0
2006-01-20 15:40:00,1.77646,1.77782,1.77645,1.77778,180000000.0
2006-01-20 15:45:00,1.77777,1.77787,1.77747,1.77766,149000000.0
2006-01-20 15:50:00,1.77777,1.77782,1.77608,1.77608,112000000.0
2006-01-20 15:55:00,1.77548,1.77548,1.77393,1.77529,125000000.0
2006-01-20 16:00:00,1.77512,1.77512,1.77327,1.77448,200000000.0
2006-01-20 16:05:00,1.77439,1.77467,1.77405,1.77407,188000000.0
2006-01-20 16:10:00,1.77398,1.7748,1.7732,1.77327,169000000.0
2006-01-20 16:15:00,1.77327,1.77434,1.77317,1.77416,185000000.0
2006-01-20 16:20:00,1.77441,1.77493,1.77388,1.77493,231000000.0
2006-01-20 16:25:00,1.77488,1.7749,1.7735,1.7746,173000000.0
2006-01-20 16:30:00,1.77484,1.77584,1.77447,1.77464,183000000.0
2006-01-20 16:35:00,1.77504,1.77526,1.7745,1.77501,229000000.0
2006-01-20 16:40:00,1.77474,1.77481,1.77401,1.77407,218000000.0
2006-01-20 16:45:00,1.77425,1.77476,1.77326,1.77395,236000000.0
2006-01-20 16:50:00,1.77389,1.77455,1.77354,1.77397,142000000.0
2006-01-20 16:55:00,1.77393,1.77403,1.77303,1.77396,178000000.0
2006-01-20 17:00:00,1.77418,1.77542,1.77409,1.77452,176000000.0
2006-01-20 17:05:00,1.77437,1.77596,1.77381,1.77483,206000000.0
2006-01-20 17:10:00,1.7749,1.77646,1.77489,1.77645,135000000.0
2006-01-20 17:15:00,1.77651,1.77724,1.7764,1.77712,139000000.0
2006-01-20 17:20:00,1.77727,1.77857,1.77672,1.7768,140000000.0
2006-01-20 17:25:00,1.77729,1.77777,1.77703,1.77763,157000000.0
2006-01-20 17:30:00,1.77766,1.77785,1.77707,1.77716,301000000.0
2006-01-20 17:35:00,1.77723,1.77785,1.77719,1.77747,233000000.0
2006-01-20 17:40:00,1.77796,1.77811,1.77636,1.77671,225000000.0
2006-01-20 17:45:00,1.77669,1.77711,1.77646,1.77673,303000000.0
2006-01-20 17:50:00,1.77707,1.77915,1.77683,1.77915,232000000.0
2006-01-20 17:55:00,1.77928,1.78121,1.77922,1.78098,196000000.0
2006-01-20 18:00:00,1.78084,1.78175,1.77946,1.78017,190000000.0
2006-01-20 18:05:00,1.7799,1.78171,1.7799,1.78171,196000000.0
2006-01-20 18:10:00,1.78191,1.78254,1.78148,1.78176,136000000.0
2006-01-20 18:15:00,1.7818,1.78264,1.7818,1.78248,226000000.0
2006-01-20 18:20:00,1.78237,1.78305,1.78234,1.7827,228000000.0
2006-01-20 18:25:00,1.7824,1.78257,1.78177,1.78177,151000000.0
2006-01-20 18:30:00,1.7815,1.78206,1.78128,1.78206,194000000.0
2006-01-20 18:35:00,1.78197,1.78311,1.78171,1.78227,273000000.0
2006-01-20 18:40:00,1.78253,1.78313,1.7824,1.78273,232000000.0
2006-01-20 18:45:00,1.78268,1.78273,1.78177,1.78177,216000000.0
2006-01-20 18:50:00,1.78171,1.78308,1.78171,1.78297,129000000.0
2006-01-20 18:55:00,1.7828,1.78305,1.78255,1.78299,98000000.0
2006-01-20 19:00:00,1.78294,1.78325,1.78257,1.78325,129000000.0
2006-01-20 19:05:00,1.78336,1.78372,1.78259,1.78321,232000000.0
2006-01-20 19:10:00,1.78341,1.78369,1.78261,1.7833,148000000.0
2006-01-20 19:15:00,1.78341,1.78346,1.78312,1.78337,123000000.0
2006-01-20 19:20:00,1.78355,1.78496,1.78355,1.78466,120000000.0
2006-01-20 19:25:00,1.78448,1.78448,1.78359,1.78373,216000000.0
2006-01-20 19:30:00,1.78376,1.78426,1.78338,1.78403,154000000.0
2006-01-20 19:35:00,1.78394,1.78469,1.78379,1.78379,91000000.0
2006-01-20 19:40:00,1.78366,1.78431,1.78365,1.78422,56000000.0
2006-01-20 19:45:00,1.78407,1.78422,1.78378,1.78417,69000000.0
2006-01-20 19:50:00,1.78424,1.78436,1.78243,1.78385,75000000.0
2006-01-20 19:55:00,1.78396,1.78403,1.7832,1.78326,106000000.0
2006-01-20 20:00:00,1.78316,1.78335,1.78307,1.78311,101000000.0
2006-01-20 20:05:00,1.78313,1.78332,1.78304,1.78327,40000000.0
2006-01-20 20:10:00,1.78333,1.78406,1.78311,1.78406,65000000.0
2006-01-20 20:15:00,1.78419,1.78533,1.78404,1.78496,72000000.0
2006-01-20 20:20:00,1.78474,1.78485,1.78381,1.78469,56000000.0
2006-01-20 20:25:00,1.7845,1.78473,1.78434,1.78463,56000000.0
2006-01-20 20:30:00,1.7848,1.78556,1.78466,1.78469,95000000.0
2006-01-20 20:35:00,1.78475,1.78561,1.78471,1.7856,60000000.0
2006-01-20 20:40:00,1.78578,1.78605,1.78567,1.78571,50000000.0
2006-01-20 20:45:00,1.78567,1.78705,1.78561,1.78704,61000000.0
2006-01-20 20:50:00,1.78709,1.78812,1.78706,1.78809,58000000.0
2006-01-20 20:55:00,1.78786,1.78814,1.78741,1.78741,53000000.0
2006-01-20 21:00:00,1.78758,1.78888,1.78756,1.78888,52000000.0
2006-01-20 21:05:00,1.78893,1.78898,1.78849,1.78892,46000000.0
2006-01-20 21:10:00,1.78909,1.78911,1.78654,1.78757,43000000.0
2006-01-20 21:15:00,1.78731,1.78798,1.78728,1.78729,42000000.0
2006-01-20 21:20:00,1.78752,1.7885,1.78718,1.7885,48000000.0
2006-01-20 21:25:00,1.78861,1.78877,1.78827,1.78845,45000000.0
2006-01-20 21:30:00,1.78845,1.78852,1.78819,1.78841,36000000.0
2006-01-20 21:35:00,1.78834,1.78878,1.78825,1.78832,77000000.0
2006-01-20 21:40:00,1.78827,1.78869,1.78827,1.78857,37000000.0
2006-01-20 21:45:00,1.78847,1.78862,1.78817,1.78833,32000000.0
2006-01-20 21:50:00,1.7884,1.78865,1.78825,1.78861,41000000.0
2006-01-20 21:55:00,1.78874,1.78893,1.78851,1.78869,55000000.0
2006-01-20 22:00:00,1.7888,1.78896,1.78865,1.78865,49000000.0
2006-01-20 22:05:00,1.78881,1.78887,1.78842,1.78854,47000000.0
2006-01-20 22:10:00,1.78862,1.78862,1.78818,1.78818,47000000.0
2006-01-20 22:15:00,1.78812,1.78826,1.78809,1.78814,18000000.0
2006-01-20 22:20:00,1.78807,1.78819,1.78792,1.78792,44000000.0
2006-01-20 22:25:00,1.7879,1.78809,1.78783,1.78806,40000000.0
2006-01-20 22:30:00,1.78836,1.7886,1.78819,1.78845,72000000.0
2006-01-20 22:35:00,1.78848,1.78886,1.7882,1.78877,64000000.0
2006-01-20 22:40:00,1.78875,1.78885,1.78864,1.78882,28000000.0
2006-01-20 22:45:00,1.7888,1.78883,1.78847,1.78847,44000000.0
2006-01-20 22:50:00,1.78838,1.78879,1.78838,1.78878,28000000.0
2006-01-20 22:55:00,1.78873,1.78879,1.78843,1.7885,25000000.0
2006-01-20 23:00:00,1.78848,1.78872,1.78841,1.78857,40000000.0
2006-01-20 23:05:00,1.7885,1.78855,1.78839,1.78854,41000000.0
2006-01-20 23:10:00,1.78855,1.7887,1.78842,1.7887,16000000.0
2006-01-20 23:15:00,1.78858,1.78864,1.78817,1.78846,33000000.0
2006-01-20 23:20:00,1.78854,1.78889,1.78839,1.78876,27000000.0
2006-01-20 23:25:00,1.78885,1.78889,1.78868,1.7887,42000000.0
2006-01-20 23:30:00,1.78867,1.78905,1.78865,1.78879,32000000.0
2006-01-20 23:35:00,1.7889,1.78913,1.78876,1.78888,40000000.0
2006-01-20 23:40:00,1.78897,1.78929,1.78876,1.78918,43000000.0
2006-01-20 23:45:00,1.78911,1.78921,1.78854,1.78858,30000000.0
2006-01-20 23:50:00,1.78857,1.78871,1.7882,1.7882,25000000.0
2006-01-20 23:55:00,1.78816,1.78835,1.78778,1.78811,35000000.0
2006-01-23 06:20:00,1.79393,1.79778,1.79393,1.79778,2000000.0
2006-01-23 07:00:00,1.7994,1.7994,1.78799,1.78817,15000000.0
2006-01-23 07:05:00,1.78823,1.78852,1.78805,1.78841,50000000.0
2006-01-23 07:10:00,1.78809,1.78837,1.78773,1.78816,32000000.0
2006-01-23 07:15:00,1.78825,1.78825,1.78775,1.78794,45000000.0
2006-01-23 07:20:00,1.78796,1.7888,1.78775,1.7888,37000000.0
2006-01-23 07:25:00,1.78875,1.78875,1.78849,1.78856,7000000.0
2006-01-23 07:30:00,1.78823,1.78835,1.7875,1.78827,43000000.0
2006-01-23 07:35:00,1.78845,1.7887,1.78806,1.78843,40000000.0
2006-01-23 07:40:00,1.78836,1.78846,1.78812,1.78819,31000000.0
2006-01-23 07:45:00,1.78824,1.78897,1.78791,1.78897,37000000.0
2006-01-23 07:50:00,1.78904,1.78913,1.78833,1.78851,35000000.0
2006-01-23 07:55:00,1.78846,1.78846,1.78797,1.78845,39000000.0
2006-01-23 08:00:00,1.78831,1.78856,1.78768,1.78821,31000000.0
2006-01-23 08:05:00,1.7881,1.78935,1.78806,1.78884,35000000.0
2006-01-23 08:10:00,1.78898,1.78927,1.78873,1.78927,40000000.0
2006-01-23 08:15:00,1.7893,1.78944,1.78888,1.78944,42000000.0
2006-01-23 08:20:00,1.78945,1.78989,1.78911,1.78915,38000000.0
2006-01-23 08:25:00,1.78939,1.7899,1.78912,1.78949,42000000.0
2006-01-23 08:30:00,1.78962,1.78969,1.78921,1.78927,41000000.0
2006-01-23 08:35:00,1.78917,1.7893,1.78789,1.78802,47000000.0
2006-01-23 08:40:00,1.78805,1.78899,1.78795,1.78899,47000000.0
2006-01-23 08:45:00,1.78893,1.78954,1.78795,1.78873,42000000.0
2006-01-23 08:50:00,1.78864,1.78871,1.78802,1.7885,40000000.0
2006-01-23 08:55:00,1.78848,1.78867,1.78803,1.78817,37000000.0
2006-01-23 09:00:00,1.78816,1.78889,1.78812,1.78861,41000000.0
2006-01-23 09:05:00,1.78832,1.7892,1.7882,1.78891,44000000.0
2006-01-23 09:10:00,1.7892,1.79009,1.7892,1.79004,44000000.0
2006-01-23 09:15:00,1.79019,1.79026,1.78941,1.78967,41000000.0
2006-01-23 09:20:00,1.78952,1.78989,1.78866,1.78982,38000000.0
2006-01-23 09:25:00,1.78972,1.78972,1.78874,1.78892,46000000.0
2006-01-23 09:30:00,1.78877,1.78877,1.78767,1.78791,36000000.0
2006-01-23 09:35:00,1.78784,1.78786,1.78564,1.78773,47000000.0
2006-01-23 09:40:00,1.78782,1.78832,1.7871,1.7871,46000000.0
2006-01-23 09:45:00,1.78695,1.78783,1.78674,1.78707,45000000.0
2006-01-23 09:50:00,1.78661,1.78667,1.78581,1.78599,37000000.0
2006-01-23 09:55:00,1.78554,1.78554,1.78436,1.78436,44000000.0
2006-01-23 10:00:00,1.78431,1.78548,1.78431,1.78503,44000000.0
2006-01-23 10:05:00,1.78565,1.78685,1.78558,1.78685,39000000.0
2006-01-23 10:10:00,1.78701,1.78701,1.78553,1.78613,37000000.0
2006-01-23 10:15:00,1.7861,1.78668,1.78596,1.78641,45000000.0
2006-01-23 10:20:00,1.78663,1.78673,1.78606,1.78655,36000000.0
2006-01-23 10:25:00,1.78666,1.78666,1.78586,1.78604,45000000.0
2006-01-23 10:30:00,1.78602,1.78633,1.78559,1.78622,38000000.0
2006-01-23 10:35:00,1.78639,1.78684,1.78602,1.78684,41000000.0
2006-01-23 10:40:00,1.78686,1.78738,1.78659,1.78731,40000000.0
2006-01-23 10:45:00,1.78736,1.78745,1.78682,1.78704,40000000.0
2006-01-23 10:50:00,1.78674,1.78707,1.78652,1.78685,44000000.0
2006-01-23 10:55:00,1.78677,1.78696,1.78488,1.78635,40000000.0
2006-01-23 11:00:00,1.78646,1.78919,1.78527,1.78919,44000000.0
2006-01-23 11:05:00,1.78874,1.79035,1.78874,1.79035,39000000.0
2006-01-23 11:10:00,1.79044,1.79044,1.78959,1.78984,47000000.0
2006-01-23 11:15:00,1.78992,1.79075,1.78963,1.79057,42000000.0
2006-01-23 11:20:00,1.79024,1.79066,1.79001,1.79026,38000000.0
2006-01-23 11:25:00,1.79035,1.7905,1.78976,1.7904,42000000.0
2006-01-23 11:30:00,1.79022,1.79073,1.78992,1.79073,43000000.0
2006-01-23 11:35:00,1.79053,1.7927,1.79053,1.79218,44000000.0
2006-01-23 11:40:00,1.79237,1.79258,1.79137,1.79204,47000000.0
2006-01-23 11:45:00,1.79158,1.79227,1.79158,1.79173,44000000.0
2006-01-23 11:50:00,1.79172,1.792,1.7911,1.79173,44000000.0
2006-01-23 11:55:00,1.79142,1.79212,1.79109,1.79209,43000000.0
2006-01-23 12:00:00,1.7924,1.79376,1.7924,1.7929,43000000.0
2006-01-23 12:05:00,1.79286,1.79399,1.79269,1.79399,42000000.0
2006-01-23 12:10:00,1.79379,1.7938,1.7929,1.79323,32000000.0
2006-01-23 12:15:00,1.79331,1.79365,1.79293,1.79317,44000000.0
2006-01-23 12:20:00,1.7931,1.79407,1.79147,1.79263,39000000.0
2006-01-23 12:25:00,1.79263,1.79293,1.79244,1.79293,45000000.0
2006-01-23 12:30:00,1.79291,1.79333,1.79258,1.79305,39000000.0
2006-01-23 12:35:00,1.79323,1.79433,1.79312,1.79428,42000000.0
2006-01-23 12:40:00,1.79426,1.79519,1.79426,1.79464,41000000.0
2006-01-23 12:45:00,1.79449,1.79506,1.79431,1.79485,47000000.0
2006-01-23 12:50:00,1.79511,1.79623,1.79511,1.7958,41000000.0
2006-01-23 12:55:00,1.79611,1.79644,1.79506,1.79511,37000000.0
2006-01-23 13:00:00,1.79497,1.7955,1.79492,1.79541,38000000.0
2006-01-23 13:05:00,1.79507,1.79519,1.79436,1.79519,39000000.0
2006-01-23 13:10:00,1.79542,1.79565,1.79495,1.79539,41000000.0
2006-01-23 13:15:00,1.79538,1.79564,1.79513,1.79516,43000000.0
2006-01-23 13:20:00,1.79538,1.79556,1.79472,1.79524,41000000.0
2006-01-23 13:25:00,1.79526,1.79545,1.79462,1.79499,67000000.0
2006-01-23 13:30:00,1.79512,1.79597,1.7948,1.79537,75000000.0
2006-01-23 13:35:00,1.7953,1.79554,1.79498,1.79508,66000000.0
2006-01-23 13:40:00,1.79511,1.79569,1.79511,1.79569,84000000.0
2006-01-23 13:45:00,1.79557,1.79576,1.79534,1.79574,104000000.0
2006-01-23 13:50:00,1.79574,1.79611,1.7952,1.79611,128000000.0
2006-01-23 13:55:00,1.79639,1.79645,1.79583,1.79615,124000000.0
2006-01-23 14:00:00,1.7962,1.79629,1.79476,1.79507,144000000.0
2006-01-23 14:05:00,1.79511,1.79513,1.79395,1.79402,144000000.0
2006-01-23 14:10:00,1.79406,1.79448,1.79374,1.79426,101000000.0
2006-01-23 14:15:00,1.79427,1.79474,1.79394,1.7946,145000000.0
2006-01-23 14:20:00,1.79446,1.79457,1.79369,1.79409,143000000.0
2006-01-23 14:25:00,1.79405,1.79429,1.79381,1.79429,118000000.0
2006-01-23 14:30:00,1.79429,1.79439,1.79394,1.79394,128000000.0
2006-01-23 14:35:00,1.79414,1.79494,1.79407,1.79485,165000000.0
2006-01-23 14:40:00,1.79522,1.79544,1.79457,1.79479,141000000.0
2006-01-23 14:45:00,1.79478,1.79489,1.7943,1.79467,104000000.0
2006-01-23 14:50:00,1.79479,1.7955,1.79479,1.79514,126000000.0
2006-01-23 14:55:00,1.79536,1.79561,1.79442,1.79442,91000000.0
2006-01-23 15:00:00,1.79452,1.79465,1.79359,1.79376,131000000.0
2006-01-23 15:05:00,1.79362,1.7942,1.79333,1.79333,129000000.0
2006-01-23 15:10:00,1.79321,1.79383,1.79275,1.79303,160000000.0
2006-01-23 15:15:00,1.79307,1.79307,1.79212,1.79295,82000000.0
2006-01-23 15:20:00,1.7929,1.79298,1.79136,1.79136,98000000.0
2006-01-23 15:25:00,1.79115,1.79199,1.79007,1.79198,188000000.0
2006-01-23 15:30:00,1.79021,1.79193,1.78993,1.79168,208000000.0
2006-01-23 15:35:00,1.79148,1.79148,1.79073,1.7914,178000000.0
2006-01-23 15:40:00,1.7912,1.79141,1.7907,1.79132,180000000.0
2006-01-23 15:45:00,1.79133,1.79163,1.79113,1.79116,149000000.0
2006-01-23 15:50:00,1.79108,1.79122,1.79067,1.79072,112000000.0
2006-01-23 15:55:00,1.79087,1.79193,1.79073,1.79189,120000000.0
2006-01-23 16:00:00,1.7918,1.793,1.79155,1.793,200000000.0
2006-01-23 16:05:00,1.79277,1.79289,1.79235,1.7927,188000000.0
2006-01-23 16:10:00,1.79273,1.79389,1.79273,1.79309,169000000.0
2006-01-23 16:15:00,1.79326,1.79364,1.79313,1.79347,185000000.0
2006-01-23 16:20:00,1.79363,1.79444,1.79357,1.79433,231000000.0
2006-01-23 16:25:00,1.79453,1.79453,1.79325,1.79325,173000000.0
2006-01-23 16:30:00,1.79316,1.79345,1.79274,1.79274,183000000.0
2006-01-23 16:35:00,1.79271,1.79335,1.79248,1.79335,229000000.0
2006-01-23 16:40:00,1.79344,1.79514,1.7931,1.79435,218000000.0
2006-01-23 16:45:00,1.79439,1.79501,1.79428,1.79463,236000000.0
2006-01-23 16:50:00,1.79458,1.79505,1.79445,1.79489,142000000.0
2006-01-23 16:55:00,1.79483,1.79493,1.79419,1.79485,178000000.0
2006-01-23 17:00:00,1.795,1.79562,1.795,1.79534,176000000.0
2006-01-23 17:05:00,1.79517,1.79538,1.79432,1.79462,206000000.0
2006-01-23 17:10:00,1.79441,1.79495,1.79381,1.79495,135000000.0
2006-01-23 17:15:00,1.79488,1.79564,1.79438,1.79554,139000000.0
2006-01-23 17:20:00,1.79549,1.79647,1.79527,1.79636,140000000.0
2006-01-23 17:25:00,1.79644,1.7966,1.79591,1.79591,157000000.0
2006-01-23 17:30:00,1.79567,1.79622,1.79561,1.79574,301000000.0
2006-01-23 17:35:00,1.79557,1.79658,1.79524,1.79651,233000000.0
2006-01-23 17:40:00,1.79658,1.79664,1.79574,1.79591,225000000.0
2006-01-23 17:45:00,1.7959,1.79615,1.79572,1.79594,238000000.0
2006-01-23 17:50:00,1.79582,1.79592,1.7954,1.79591,232000000.0
2006-01-23 17:55:00,1.79589,1.79654,1.79518,1.79518,196000000.0
2006-01-23 18:00:00,1.79536,1.79536,1.79449,1.79467,190000000.0
2006-01-23 18:05:00,1.79466,1.79509,1.79457,1.79499,196000000.0
2006-01-23 18:10:00,1.79511,1.79511,1.7942,1.79439,136000000.0
2006-01-23 18:15:00,1.79422,1.79507,1.79422,1.79466,180000000.0
2006-01-23 18:20:00,1.79456,1.79471,1.7941,1.79431,228000000.0
2006-01-23 18:25:00,1.79464,1.79594,1.79444,1.79594,151000000.0
2006-01-23 18:30:00,1.79598,1.79607,1.79509,1.79516,194000000.0
2006-01-23 18:35:00,1.79506,1.79515,1.7947,1.79496,208000000.0
2006-01-23 18:40:00,1.79526,1.79526,1.79455,1.79463,232000000.0
2006-01-23 18:45:00,1.79466,1.79568,1.7946,1.79498,216000000.0
2006-01-23 18:50:00,1.79514,1.79526,1.79391,1.79443,129000000.0
2006-01-23 18:55:00,1.79453,1.79462,1.79395,1.79417,98000000.0
2006-01-23 19:00:00,1.79436,1.79475,1.79419,1.79466,129000000.0
2006-01-23 19:05:00,1.79464,1.79464,1.7924,1.7925,169000000.0
2006-01-23 19:10:00,1.79248,1.79315,1.79233,1.79269,148000000.0
2006-01-23 19:15:00,1.79268,1.79332,1.79251,1.79298,123000000.0
2006-01-23 19:20:00,1.79295,1.79343,1.79295,1.79342,120000000.0
2006-01-23 19:25:00,1.79344,1.79344,1.79298,1.79312,167000000.0
2006-01-23 19:30:00,1.79318,1.79357,1.7928,1.79331,154000000.0
2006-01-23 19:35:00,1.79342,1.7938,1.79331,1.79368,91000000.0
2006-01-23 19:40:00,1.79366,1.79506,1.79366,1.79497,94000000.0
2006-01-23 19:45:00,1.79504,1.79591,1.79485,1.79518,118000000.0
2006-01-23 19:50:00,1.7948,1.79602,1.79417,1.79602,75000000.0
2006-01-23 19:55:00,1.79603,1.79603,1.79544,1.79559,106000000.0
2006-01-23 20:00:00,1.79553,1.79562,1.79433,1.79456,101000000.0
2006-01-23 20:05:00,1.79448,1.79468,1.79364,1.79454,97000000.0
2006-01-23 20:10:00,1.79459,1.7946,1.79392,1.79431,65000000.0
2006-01-23 20:15:00,1.79428,1.79439,1.79365,1.79429,48000000.0
2006-01-23 20:20:00,1.79443,1.79539,1.79443,1.79481,41000000.0
2006-01-23 20:25:00,1.79456,1.79503,1.79456,1.795,56000000.0
2006-01-23 20:30:00,1.79507,1.79556,1.79506,1.79542,93000000.0
2006-01-23 20:35:00,1.79526,1.79531,1.79508,1.79512,50000000.0
2006-01-23 20:40:00,1.79518,1.79523,1.79493,1.79498,50000000.0
2006-01-23 20:45:00,1.795,1.79514,1.79467,1.79514,61000000.0
2006-01-23 20:50:00,1.79511,1.79529,1.79497,1.79529,43000000.0
2006-01-23 20:55:00,1.795,1.79505,1.79491,1.79496,37000000.0
2006-01-23 21:00:00,1.79492,1.79492,1.79474,1.79489,15000000.0
2006-01-23 21:05:00,1.795,1.7951,1.79495,1.7951,28000000.0
2006-01-23 21:10:00,1.79518,1.79636,1.79409,1.79636,43000000.0
2006-01-23 21:15:00,1.79641,1.79687,1.79638,1.79665,42000000.0
2006-01-23 21:20:00,1.79682,1.79711,1.79662,1.79673,40000000.0
2006-01-23 21:25:00,1.79674,1.79687,1.79606,1.79615,45000000.0
2006-01-23 21:30:00,1.79599,1.79622,1.79565,1.79622,36000000.0
2006-01-23 21:35:00,1.7964,1.79698,1.79637,1.79659,77000000.0
2006-01-23 21:40:00,1.79666,1.79681,1.79643,1.79667,55000000.0
2006-01-23 21:45:00,1.79661,1.79673,1.79649,1.79666,26000000.0
2006-01-23 21:50:00,1.79671,1.79671,1.79629,1.79629,33000000.0
2006-01-23 21:55:00,1.79617,1.7968,1.79587,1.79658,61000000.0
2006-01-23 22:00:00,1.79663,1.79665,1.79622,1.79622,49000000.0
2006-01-23 22:05:00,1.7962,1.79638,1.796,1.7961,42000000.0
2006-01-23 22:10:00,1.79628,1.79641,1.79617,1.79625,55000000.0
2006-01-23 22:15:00,1.79629,1.79689,1.79614,1.79687,42000000.0
2006-01-23 22:20:00,1.79679,1.79751,1.79647,1.79689,51000000.0
2006-01-23 22:25:00,1.79693,1.79711,1.79683,1.79692,32000000.0
2006-01-23 22:30:00,1.79701,1.79705,1.79674,1.79703,54000000.0
2006-01-23 22:35:00,1.79723,1.79748,1.79709,1.79722,64000000.0
2006-01-23 22:40:00,1.79722,1.79728,1.79694,1.79694,53000000.0
2006-01-23 22:45:00,1.79687,1.79721,1.79687,1.79703,60000000.0
2006-01-23 22:50:00,1.79721,1.79736,1.79711,1.79731,27000000.0
2006-01-23 22:55:00,1.79739,1.79746,1.79713,1.7973,18000000.0
2006-01-23 23:00:00,1.79725,1.79786,1.79723,1.79786,40000000.0
2006-01-23 23:05:00,1.7978,1.79803,1.79772,1.79798,38000000.0
2006-01-23 23:10:00,1.79797,1.79797,1.79751,1.79767,40000000.0
2006-01-23 23:15:00,1.79755,1.79811,1.79755,1.79794,40000000.0
2006-01-23 23:20:00,1.79784,1.798,1.79766,1.7978,27000000.0
2006-01-23 23:25:00,1.79782,1.798,1.79769,1.79772,52000000.0
2006-01-23 23:30:00,1.79766,1.79781,1.79757,1.79757,27000000.0
2006-01-23 23:35:00,1.7977,1.79792,1.79764,1.79772,48000000.0
2006-01-23 23:40:00,1.79775,1.79799,1.79748,1.79783,55000000.0
2006-01-23 23:45:00,1.79794,1.79797,1.79767,1.79768,23000000.0
2006-01-23 23:50:00,1.79759,1.79775,1.79721,1.79725,39000000.0
2006-01-23 23:55:00,1.79707,1.79742,1.79698,1.79698,26000000.0
2006-01-24 00:35:00,1.79716,1.79716,1.79585,1.79682,21000000.0
2006-01-24 00:40:00,1.79683,1.79708,1.79552,1.79602,27000000.0
2006-01-24 00:45:00,1.79563,1.79597,1.79542,1.79584,37000000.0
2006-01-24 00:50:00,1.79546,1.79618,1.79546,1.79615,49000000.0
2006-01-24 00:55:00,1.79616,1.79618,1.79593,1.79597,22000000.0
2006-01-24 01:00:00,1.79604,1.79744,1.79585,1.79728,27000000.0
2006-01-24 01:05:00,1.79703,1.79801,1.79687,1.79798,44000000.0
2006-01-24 01:10:00,1.7975,1.79756,1.79711,1.79712,47000000.0
2006-01-24 01:15:00,1.79744,1.79761,1.7968,1.79748,50000000.0
2006-01-24 01:20:00,1.7975,1.79803,1.79748,1.79758,42000000.0
2006-01-24 01:25:00,1.79751,1.79806,1.79722,1.79794,56000000.0
2006-01-24 01:30:00,1.79796,1.798,1.79769,1.79783,57000000.0
2006-01-24 01:35:00,1.79781,1.79927,1.79772,1.79803,46000000.0
2006-01-24 01:40:00,1.79768,1.7983,1.79768,1.7983,40000000.0
2006-01-24 01:45:00,1.79895,1.7992,1.79826,1.79913,43000000.0
2006-01-24 01:50:00,1.79914,1.79914,1.79676,1.7977,55000000.0
2006-01-24 01:55:00,1.7974,1.7976,1.79703,1.79755,58000000.0
2006-01-24 02:00:00,1.79726,1.79726,1.79487,1.79566,42000000.0
2006-01-24 02:05:00,1.79629,1.79672,1.79598,1.79666,43000000.0
2006-01-24 02:10:00,1.7963,1.79655,1.79579,1.79628,41000000.0
2006-01-24 02:15:00,1.79633,1.79708,1.7963,1.79653,40000000.0
2006-01-24 02:20:00,1.79699,1.79857,1.79699,1.79857,42000000.0
2006-01-24 02:25:00,1.7984,1.79852,1.7982,1.79829,45000000.0
2006-01-24 02:30:00,1.79842,1.79922,1.79842,1.79909,36000000.0
2006-01-24 02:35:00,1.79895,1.80049,1.79881,1.80027,40000000.0
2006-01-24 02:40:00,1.80001,1.80003,1.79932,1.79953,36000000.0
2006-01-24 02:45:00,1.79965,1.80041,1.79939,1.80041,44000000.0
2006-01-24 02:50:00,1.80024,1.80151,1.80018,1.80119,37000000.0
2006-01-24 02:55:00,1.80101,1.80192,1.80075,1.80168,38000000.0
2006-01-24 03:00:00,1.80156,1.8023,1.8015,1.80193,39000000.0
2006-01-24 03:05:00,1.80189,1.80306,1.80171,1.80268,37000000.0
2006-01-24 03:10:00,1.80284,1.80384,1.80284,1.80353,46000000.0
2006-01-24 03:15:00,1.8037,1.80568,1.8037,1.80447,41000000.0
2006-01-24 03:20:00,1.80443,1.8045,1.8026,1.80449,36000000.0
2006-01-24 03:25:00,1.80432,1.8044,1.80399,1.80414,38000000.0
2006-01-24 03:30:00,1.80441,1.80518,1.80441,1.80518,22000000.0
2006-01-24 03:35:00,1.8055,1.80697,1.8055,1.80573,39000000.0
2006-01-24 03:40:00,1.80581,1.80602,1.80533,1.80533,34000000.0
2006-01-24 03:45:00,1.80528,1.80585,1.80523,1.80567,22000000.0
2006-01-24 03:50:00,1.80606,1.80676,1.80606,1.80661,34000000.0
2006-01-24 03:55:00,1.80648,1.80648,1.80451,1.80566,29000000.0
2006-01-24 04:00:00,1.80579,1.80588,1.80504,1.80504,24000000.0
2006-01-24 04:05:00,1.80516,1.80541,1.80516,1.80541,9000000.0
2006-01-24 04:10:00,1.80538,1.8057,1.80493,1.80493,22000000.0
2006-01-24 04:15:00,1.8047,1.80572,1.8047,1.80541,37000000.0
2006-01-24 04:20:00,1.80528,1.8056,1.80511,1.80554,43000000.0
2006-01-24 04:25:00,1.80544,1.8065,1.80518,1.8065,37000000.0
2006-01-24 04:30:00,1.80657,1.80657,1.80504,1.80567,43000000.0
2006-01-24 04:35:00,1.80595,1.8066,1.80581,1.80621,42000000.0
2006-01-24 04:40:00,1.80625,1.80679,1.80591,1.80607,44000000.0
2006-01-24 04:45:00,1.80596,1.80659,1.80579,1.80647,39000000.0
2006-01-24 04:50:00,1.80625,1.80643,1.80522,1.80559,41000000.0
2006-01-24 04:55:00,1.80529,1.8061,1.80529,1.80596,16000000.0
2006-01-24 05:00:00,1.80561,1.80657,1.80559,1.80634,35000000.0
2006-01-24 05:05:00,1.806,1.80749,1.806,1.80749,31000000.0
2006-01-24 05:10:00,1.80746,1.8075,1.80678,1.80685,45000000.0
2006-01-24 05:15:00,1.80678,1.80678,1.80621,1.80653,24000000.0
2006-01-24 05:20:00,1.80651,1.80659,1.80617,1.80631,32000000.0
2006-01-24 05:25:00,1.80642,1.80672,1.80606,1.80617,38000000.0
2006-01-24 05:30:00,1.80622,1.80662,1.80622,1.80635,28000000.0
2006-01-24 05:35:00,1.80633,1.80745,1.80608,1.80715,43000000.0
2006-01-24 05:40:00,1.80697,1.80756,1.80694,1.80754,32000000.0
2006-01-24 05:45:00,1.80771,1.80816,1.80708,1.80713,39000000.0
2006-01-24 05:50:00,1.80729,1.80754,1.80697,1.80703,34000000.0
2006-01-24 05:55:00,1.80708,1.80756,1.8069,1.80693,40000000.0
2006-01-24 06:00:00,1.80687,1.80734,1.80687,1.80724,37000000.0
2006-01-24 06:05:00,1.80729,1.8081,1.80725,1.80772,33000000.0
2006-01-24 06:10:00,1.80757,1.80765,1.8073,1.80765,31000000.0
2006-01-24 06:15:00,1.80786,1.80791,1.80737,1.80737,36000000.0
2006-01-24 06:20:00,1.80751,1.80776,1.80751,1.80769,11000000.0
2006-01-24 06:25:00,1.80777,1.80801,1.80734,1.80734,45000000.0
2006-01-24 06:30:00,1.80731,1.80741,1.80709,1.80709,28000000.0
2006-01-24 06:35:00,1.80712,1.80833,1.80712,1.80827,45000000.0
2006-01-24 06:40:00,1.80849,1.80883,1.80821,1.80837,34000000.0
2006-01-24 06:45:00,1.80837,1.80924,1.80799,1.80919,33000000.0
2006-01-24 06:50:00,1.80954,1.80975,1.80875,1.80875,38000000.0
2006-01-24 06:55:00,1.80881,1.80946,1.80852,1.8093,12000000.0
2006-01-24 07:00:00,1.80887,1.80928,1.80886,1.80928,14000000.0
2006-01-24 07:05:00,1.80937,1.80969,1.80917,1.80919,28000000.0
2006-01-24 07:10:00,1.8089,1.80903,1.80843,1.80876,39000000.0
2006-01-24 07:15:00,1.8085,1.80888,1.80765,1.80806,45000000.0
2006-01-24 07:20:00,1.80747,1.8083,1.80726,1.80767,46000000.0
2006-01-24 07:25:00,1.80785,1.80818,1.80761,1.80787,37000000.0
2006-01-24 07:30:00,1.80779,1.80826,1.80772,1.80804,43000000.0
2006-01-24 07:35:00,1.80829,1.8095,1.80797,1.8095,40000000.0
2006-01-24 07:40:00,1.80961,1.80982,1.80916,1.80947,42000000.0
2006-01-24 07:45:00,1.80958,1.80981,1.80921,1.8095,37000000.0
2006-01-24 07:50:00,1.80944,1.80991,1.80903,1.80917,45000000.0
2006-01-24 07:55:00,1.80938,1.80993,1.80908,1.80969,39000000.0
2006-01-24 08:00:00,1.8096,1.81028,1.80943,1.81016,41000000.0
2006-01-24 08:05:00,1.81027,1.81079,1.81007,1.81074,35000000.0
2006-01-24 08:10:00,1.81062,1.81062,1.80949,1.81025,40000000.0
2006-01-24 08:15:00,1.81017,1.8113,1.81013,1.81114,42000000.0
2006-01-24 08:20:00,1.81093,1.81162,1.81093,1.81134,38000000.0
2006-01-24 08:25:00,1.8112,1.81186,1.8112,1.81129,42000000.0
2006-01-24 08:30:00,1.81121,1.81174,1.81082,1.81127,41000000.0
2006-01-24 08:35:00,1.81146,1.81197,1.81056,1.8111,47000000.0
2006-01-24 08:40:00,1.81091,1.8113,1.81043,1.81113,47000000.0
2006-01-24 08:45:00,1.81121,1.81187,1.81032,1.81162,42000000.0
2006-01-24 08:50:00,1.81183,1.81304,1.81168,1.81304,40000000.0
2006-01-24 08:55:00,1.81327,1.81478,1.81259,1.81412,37000000.0
2006-01-24 09:00:00,1.81408,1.81418,1.81334,1.81418,41000000.0
2006-01-24 09:05:00,1.81411,1.81419,1.81357,1.81364,44000000.0
2006-01-24 09:10:00,1.8136,1.81395,1.81316,1.81338,44000000.0
2006-01-24 09:15:00,1.81322,1.81345,1.8126,1.81315,41000000.0
2006-01-24 09:20:00,1.81314,1.81319,1.81182,1.81209,38000000.0
2006-01-24 09:25:00,1.81198,1.81253,1.81198,1.81242,46000000.0
2006-01-24 09:30:00,1.81238,1.8126,1.81146,1.81226,36000000.0
2006-01-24 09:35:00,1.81215,1.81225,1.80952,1.81193,47000000.0
2006-01-24 09:40:00,1.81237,1.81288,1.81232,1.81236,46000000.0
2006-01-24 09:45:00,1.81217,1.81227,1.81048,1.81076,45000000.0
2006-01-24 09:50:00,1.81045,1.81061,1.81009,1.81009,38000000.0
2006-01-24 09:55:00,1.81031,1.81061,1.80887,1.80894,44000000.0
2006-01-24 10:00:00,1.80893,1.80916,1.80825,1.80826,44000000.0
2006-01-24 10:05:00,1.80832,1.80908,1.80799,1.80808,39000000.0
2006-01-24 10:10:00,1.80808,1.80831,1.80693,1.8073,37000000.0
2006-01-24 10:15:00,1.80736,1.80811,1.80717,1.80809,45000000.0
2006-01-24 10:20:00,1.80807,1.80942,1.80807,1.80896,36000000.0
2006-01-24 10:25:00,1.80916,1.80944,1.80822,1.80848,45000000.0
2006-01-24 10:30:00,1.80893,1.80979,1.80893,1.80945,38000000.0
2006-01-24 10:35:00,1.80978,1.81019,1.80955,1.81019,41000000.0
2006-01-24 10:40:00,1.81054,1.8117,1.81053,1.81147,40000000.0
2006-01-24 10:45:00,1.81142,1.81313,1.81069,1.81209,40000000.0
2006-01-24 10:50:00,1.8117,1.81239,1.81056,1.81181,44000000.0
2006-01-24 10:55:00,1.81181,1.81321,1.81119,1.81321,40000000.0
2006-01-24 11:00:00,1.81294,1.81294,1.81125,1.8121,44000000.0
2006-01-24 11:05:00,1.81224,1.81313,1.81224,1.81231,39000000.0
2006-01-24 11:10:00,1.81238,1.81336,1.81237,1.81249,47000000.0
2006-01-24 11:15:00,1.8125,1.81262,1.81224,1.81231,42000000.0
2006-01-24 11:20:00,1.81233,1.8126,1.81221,1.81248,30000000.0
2006-01-24 11:25:00,1.81243,1.81258,1.81135,1.81139,42000000.0
2006-01-24 11:30:00,1.81122,1.81122,1.81086,1.81113,43000000.0
2006-01-24 11:35:00,1.81082,1.8116,1.8108,1.8116,44000000.0
2006-01-24 11:40:00,1.81164,1.81234,1.81146,1.81183,47000000.0
2006-01-24 11:45:00,1.81146,1.81231,1.81111,1.81229,44000000.0
2006-01-24 11:50:00,1.81214,1.81309,1.81183,1.81307,44000000.0
2006-01-24 11:55:00,1.81325,1.81384,1.81281,1.81336,43000000.0
2006-01-24 12:00:00,1.8134,1.81482,1.8134,1.8136,43000000.0
2006-01-24 12:05:00,1.81367,1.81416,1.81308,1.81322,42000000.0
2006-01-24 12:10:00,1.81302,1.81349,1.81241,1.81264,40000000.0
2006-01-24 12:15:00,1.81258,1.81275,1.81168,1.8122,44000000.0
2006-01-24 12:20:00,1.81203,1.81246,1.8099,1.81243,39000000.0
2006-01-24 12:25:00,1.81249,1.81321,1.81233,1.81299,45000000.0
2006-01-24 12:30:00,1.81255,1.8127,1.81208,1.81252,39000000.0
2006-01-24 12:35:00,1.8126,1.8126,1.81125,1.81142,33000000.0
2006-01-24 12:40:00,1.8116,1.81169,1.80997,1.81008,41000000.0
2006-01-24 12:45:00,1.81022,1.81058,1.80944,1.8098,47000000.0
2006-01-24 12:50:00,1.80974,1.81037,1.80968,1.8101,34000000.0
2006-01-24 12:55:00,1.81019,1.81063,1.80997,1.81063,30000000.0
2006-01-24 13:00:00,1.81057,1.81057,1.80988,1.8105,38000000.0
2006-01-24 13:05:00,1.80981,1.81073,1.80938,1.8105,39000000.0
2006-01-24 13:10:00,1.81052,1.81069,1.80971,1.81016,41000000.0
2006-01-24 13:15:00,1.81022,1.81022,1.80913,1.80955,43000000.0
2006-01-24 13:20:00,1.80961,1.80986,1.80945,1.80972,30000000.0
2006-01-24 13:25:00,1.80956,1.8098,1.80837,1.80855,67000000.0
2006-01-24 13:30:00,1.80855,1.80931,1.80841,1.80926,75000000.0
2006-01-24 13:35:00,1.80929,1.80931,1.80856,1.80858,84000000.0
2006-01-24 13:40:00,1.80836,1.8089,1.80785,1.80889,81000000.0
2006-01-24 13:45:00,1.8093,1.80942,1.80855,1.80855,104000000.0
2006-01-24 13:50:00,1.80849,1.80873,1.80739,1.8078,128000000.0
2006-01-24 13:55:00,1.80782,1.80874,1.80761,1.80861,124000000.0
2006-01-24 14:00:00,1.80853,1.80867,1.80805,1.80842,144000000.0
2006-01-24 14:05:00,1.80827,1.80827,1.80759,1.80816,116000000.0
2006-01-24 14:10:00,1.8081,1.80864,1.80786,1.80827,101000000.0
2006-01-24 14:15:00,1.80798,1.80907,1.80797,1.80857,145000000.0
2006-01-24 14:20:00,1.80836,1.80924,1.80781,1.8088,143000000.0
2006-01-24 14:25:00,1.80876,1.8092,1.8086,1.80896,118000000.0
2006-01-24 14:30:00,1.80892,1.8091,1.80875,1.80909,128000000.0
2006-01-24 14:35:00,1.80948,1.80969,1.80896,1.80962,165000000.0
2006-01-24 14:40:00,1.80946,1.80984,1.80944,1.80984,141000000.0
2006-01-24 14:45:00,1.80998,1.81066,1.8096,1.80969,104000000.0
2006-01-24 14:50:00,1.80966,1.81005,1.80952,1.80967,126000000.0
2006-01-24 14:55:00,1.80931,1.81,1.8092,1.80941,79000000.0
2006-01-24 15:00:00,1.80931,1.80947,1.80885,1.80896,131000000.0
2006-01-24 15:05:00,1.8088,1.80901,1.80716,1.80725,129000000.0
2006-01-24 15:10:00,1.80716,1.80805,1.80716,1.80764,160000000.0
2006-01-24 15:15:00,1.8076,1.80888,1.8076,1.80888,82000000.0
2006-01-24 15:20:00,1.80893,1.80911,1.80826,1.80872,86000000.0
2006-01-24 15:25:00,1.80864,1.8089,1.80671,1.80884,188000000.0
2006-01-24 15:30:00,1.80712,1.80965,1.80712,1.80963,208000000.0
2006-01-24 15:35:00,1.80978,1.81004,1.80847,1.80863,178000000.0
2006-01-24 15:40:00,1.80867,1.80924,1.80856,1.80924,180000000.0
2006-01-24 15:45:00,1.8092,1.80927,1.80834,1.80888,149000000.0
2006-01-24 15:50:00,1.80853,1.80914,1.80814,1.80894,112000000.0
2006-01-24 15:55:00,1.80873,1.80873,1.80784,1.80809,120000000.0
2006-01-24 16:00:00,1.80792,1.80792,1.80664,1.80725,200000000.0
2006-01-24 16:05:00,1.80729,1.80789,1.80723,1.8074,188000000.0
2006-01-24 16:10:00,1.80742,1.80787,1.80685,1.80734,169000000.0
2006-01-24 16:15:00,1.80753,1.80917,1.80753,1.80917,185000000.0
2006-01-24 16:20:00,1.80918,1.8105,1.80916,1.81037,231000000.0
2006-01-24 16:25:00,1.81007,1.81047,1.80948,1.80995,173000000.0
2006-01-24 16:30:00,1.80997,1.81005,1.80862,1.80888,183000000.0
2006-01-24 16:35:00,1.80891,1.80968,1.80873,1.80874,229000000.0
2006-01-24 16:40:00,1.80855,1.80859,1.80804,1.80836,218000000.0
2006-01-24 16:45:00,1.8085,1.8085,1.80741,1.80807,236000000.0
2006-01-24 16:50:00,1.80834,1.80872,1.80753,1.80825,142000000.0
2006-01-24 16:55:00,1.80847,1.80847,1.80763,1.808,178000000.0
2006-01-24 17:00:00,1.80761,1.80787,1.80739,1.80778,176000000.0
2006-01-24 17:05:00,1.80775,1.80791,1.80724,1.80748,206000000.0
2006-01-24 17:10:00,1.80713,1.80727,1.80637,1.80648,140000000.0
2006-01-24 17:15:00,1.80658,1.80695,1.80652,1.8069,139000000.0
2006-01-24 17:20:00,1.80681,1.80687,1.80627,1.80673,140000000.0
2006-01-24 17:25:00,1.80683,1.80713,1.80634,1.80637,139000000.0
2006-01-24 17:30:00,1.80634,1.80672,1.80616,1.80621,301000000.0
2006-01-24 17:35:00,1.80593,1.80601,1.8036,1.80383,233000000.0
2006-01-24 17:40:00,1.80404,1.80441,1.80354,1.80425,225000000.0
2006-01-24 17:45:00,1.80466,1.80514,1.80373,1.80395,303000000.0
2006-01-24 17:50:00,1.80397,1.8046,1.80393,1.80402,232000000.0
2006-01-24 17:55:00,1.80376,1.80376,1.80288,1.80316,196000000.0
2006-01-24 18:00:00,1.80292,1.80327,1.8023,1.80251,190000000.0
2006-01-24 18:05:00,1.80224,1.8025,1.80167,1.80181,196000000.0
2006-01-24 18:10:00,1.80175,1.80265,1.80175,1.80254,136000000.0
2006-01-24 18:15:00,1.80272,1.80277,1.80232,1.8026,226000000.0
2006-01-24 18:20:00,1.80272,1.80284,1.80171,1.80214,228000000.0
2006-01-24 18:25:00,1.80216,1.80289,1.80188,1.80251,151000000.0
2006-01-24 18:30:00,1.8025,1.80268,1.80212,1.80268,194000000.0
2006-01-24 18:35:00,1.80198,1.80199,1.80088,1.80088,273000000.0
2006-01-24 18:40:00,1.80092,1.80108,1.80047,1.80054,232000000.0
2006-01-24 18:45:00,1.80096,1.80149,1.80061,1.80142,216000000.0
2006-01-24 18:50:00,1.8013,1.80236,1.80117,1.80219,129000000.0
2006-01-24 18:55:00,1.8022,1.8022,1.80093,1.80137,98000000.0
2006-01-24 19:00:00,1.80117,1.802,1.8009,1.80131,129000000.0
2006-01-24 19:05:00,1.8013,1.80171,1.80097,1.8013,232000000.0
2006-01-24 19:10:00,1.80057,1.80121,1.80047,1.80107,148000000.0
2006-01-24 19:15:00,1.80102,1.80103,1.80037,1.80056,123000000.0
2006-01-24 19:20:00,1.80055,1.80077,1.80017,1.80065,120000000.0
2006-01-24 19:25:00,1.80058,1.80063,1.80021,1.80048,168000000.0
2006-01-24 19:30:00,1.80078,1.80111,1.80058,1.80058,105000000.0
2006-01-24 19:35:00,1.80085,1.80168,1.80082,1.80089,91000000.0
2006-01-24 19:40:00,1.80077,1.80105,1.80064,1.80086,94000000.0
2006-01-24 19:45:00,1.80099,1.80133,1.80083,1.80106,118000000.0
2006-01-24 19:50:00,1.80131,1.80157,1.79971,1.80149,75000000.0
2006-01-24 19:55:00,1.80153,1.80158,1.80104,1.8012,106000000.0
2006-01-24 20:00:00,1.80127,1.8014,1.80086,1.8012,83000000.0
2006-01-24 20:05:00,1.80123,1.80136,1.80068,1.8009,80000000.0
2006-01-24 20:10:00,1.8007,1.80105,1.8004,1.80068,57000000.0
2006-01-24 20:15:00,1.80072,1.80127,1.80029,1.80114,72000000.0
2006-01-24 20:20:00,1.80135,1.80139,1.80106,1.80108,42000000.0
2006-01-24 20:25:00,1.801,1.80125,1.80091,1.80121,56000000.0
2006-01-24 20:30:00,1.8013,1.80143,1.80115,1.80132,89000000.0
2006-01-24 20:35:00,1.80142,1.80153,1.8012,1.80123,60000000.0
2006-01-24 20:40:00,1.80123,1.80134,1.80111,1.80128,50000000.0
2006-01-24 20:45:00,1.80125,1.80131,1.80105,1.80117,31000000.0
2006-01-24 20:50:00,1.80128,1.80128,1.80097,1.80111,43000000.0
2006-01-24 20:55:00,1.80114,1.80126,1.80108,1.80108,26000000.0
2006-01-24 21:00:00,1.80114,1.80154,1.80108,1.80115,52000000.0
2006-01-24 21:05:00,1.80119,1.80148,1.80099,1.80123,46000000.0
2006-01-24 21:10:00,1.80127,1.80146,1.79889,1.80139,36000000.0
2006-01-24 21:15:00,1.80135,1.80146,1.79999,1.79999,42000000.0
2006-01-24 21:20:00,1.79981,1.79981,1.79752,1.79752,48000000.0
2006-01-24 21:25:00,1.79701,1.79791,1.79658,1.79791,45000000.0
2006-01-24 21:30:00,1.79801,1.79877,1.79801,1.79865,33000000.0
2006-01-24 21:35:00,1.79866,1.79883,1.79845,1.79865,77000000.0
2006-01-24 21:40:00,1.79851,1.79857,1.7981,1.79853,37000000.0
2006-01-24 21:45:00,1.79859,1.79967,1.79859,1.79951,29000000.0
2006-01-24 21:50:00,1.79964,1.79986,1.79933,1.79975,41000000.0
2006-01-24 21:55:00,1.79974,1.80087,1.79949,1.80055,61000000.0
2006-01-24 22:00:00,1.80048,1.80059,1.80024,1.80024,51000000.0
2006-01-24 22:05:00,1.80042,1.80068,1.80037,1.80065,34000000.0
2006-01-24 22:10:00,1.80072,1.80102,1.80026,1.80074,55000000.0
2006-01-24 22:15:00,1.80078,1.80117,1.80057,1.80109,42000000.0
2006-01-24 22:20:00,1.80098,1.80114,1.80044,1.80044,43000000.0
2006-01-24 22:25:00,1.80041,1.80052,1.80008,1.80019,40000000.0
2006-01-24 22:30:00,1.80034,1.80034,1.7998,1.79991,25000000.0
2006-01-24 22:35:00,1.80007,1.80074,1.79991,1.80062,53000000.0
2006-01-24 22:40:00,1.80056,1.80059,1.80053,1.80053,8000000.0
2006-01-24 22:45:00,1.80044,1.80051,1.79992,1.79992,23000000.0
2006-01-24 22:50:00,1.79986,1.79986,1.79921,1.79944,43000000.0
2006-01-24 22:55:00,1.79925,1.79962,1.79915,1.79944,26000000.0
2006-01-24 23:00:00,1.79932,1.79962,1.79924,1.79942,42000000.0
2006-01-24 23:05:00,1.79937,1.79947,1.79906,1.79931,46000000.0
2006-01-24 23:10:00,1.7994,1.79964,1.79932,1.79956,24000000.0
2006-01-24 23:15:00,1.79944,1.79971,1.7991,1.79945,40000000.0
2006-01-24 23:20:00,1.79941,1.79962,1.79918,1.79942,36000000.0
2006-01-24 23:25:00,1.79949,1.79949,1.79882,1.79883,52000000.0
2006-01-24 23:30:00,1.79887,1.79947,1.79887,1.79915,34000000.0
2006-01-24 23:35:00,1.79931,1.79966,1.7993,1.79949,39000000.0
2006-01-24 23:40:00,1.79943,1.79965,1.79909,1.79943,62000000.0
2006-01-24 23:45:00,1.79936,1.79959,1.79933,1.79937,22000000.0
2006-01-24 23:50:00,1.79939,1.79939,1.79845,1.79859,31000000.0
2006-01-24 23:55:00,1.7986,1.79915,1.79837,1.7989,35000000.0
2006-01-25 00:25:00,1.79895,1.79895,1.79814,1.79848,42000000.0
2006-01-25 00:30:00,1.79842,1.79854,1.79495,1.7954,35000000.0
2006-01-25 00:35:00,1.79473,1.79646,1.79473,1.79646,39000000.0
2006-01-25 00:40:00,1.79609,1.79835,1.79609,1.79778,43000000.0
2006-01-25 00:45:00,1.79835,1.79887,1.7983,1.79887,37000000.0
2006-01-25 00:50:00,1.79889,1.79905,1.79824,1.79854,43000000.0
2006-01-25 00:55:00,1.79854,1.79895,1.79837,1.79876,40000000.0
2006-01-25 01:00:00,1.79837,1.79869,1.79661,1.79724,54000000.0
2006-01-25 01:05:00,1.7974,1.79797,1.79725,1.79756,44000000.0
2006-01-25 01:10:00,1.79761,1.7978,1.79719,1.79767,47000000.0
2006-01-25 01:15:00,1.79759,1.79766,1.7972,1.79726,32000000.0
2006-01-25 01:20:00,1.79726,1.79763,1.79712,1.79738,20000000.0
2006-01-25 01:25:00,1.79703,1.79804,1.79703,1.79732,56000000.0
2006-01-25 01:30:00,1.79749,1.79814,1.79749,1.7979,61000000.0
2006-01-25 01:35:00,1.79788,1.798,1.79756,1.7979,46000000.0
2006-01-25 01:40:00,1.79794,1.79794,1.79686,1.79725,40000000.0
2006-01-25 01:45:00,1.79722,1.79789,1.79576,1.79601,43000000.0
2006-01-25 01:50:00,1.79607,1.79623,1.79505,1.79562,55000000.0
2006-01-25 01:55:00,1.79567,1.79595,1.79559,1.79583,58000000.0
2006-01-25 02:00:00,1.79565,1.79582,1.7937,1.79546,42000000.0
2006-01-25 02:05:00,1.79532,1.79548,1.79472,1.79503,36000000.0
2006-01-25 02:10:00,1.79472,1.79479,1.79392,1.79392,41000000.0
2006-01-25 02:15:00,1.79388,1.7941,1.79345,1.79374,40000000.0
2006-01-25 02:20:00,1.79313,1.79444,1.79308,1.79431,42000000.0
2006-01-25 02:25:00,1.79422,1.79445,1.79344,1.79391,45000000.0
2006-01-25 02:30:00,1.79387,1.79417,1.79345,1.79361,36000000.0
2006-01-25 02:35:00,1.79358,1.79384,1.79317,1.7936,40000000.0
2006-01-25 02:40:00,1.79363,1.79442,1.79363,1.79431,38000000.0
2006-01-25 02:45:00,1.79478,1.79495,1.79428,1.79482,44000000.0
2006-01-25 02:50:00,1.79487,1.79594,1.79487,1.7958,39000000.0
2006-01-25 02:55:00,1.7959,1.79669,1.79531,1.79594,38000000.0
2006-01-25 03:00:00,1.79611,1.79627,1.79592,1.79597,39000000.0
2006-01-25 03:05:00,1.79603,1.797,1.79597,1.79651,37000000.0
2006-01-25 03:10:00,1.79632,1.7967,1.79575,1.7967,46000000.0
2006-01-25 03:15:00,1.79694,1.79747,1.79661,1.79716,41000000.0
2006-01-25 03:20:00,1.79724,1.79751,1.79526,1.79718,36000000.0
2006-01-25 03:25:00,1.79722,1.79776,1.79722,1.79752,40000000.0
2006-01-25 03:30:00,1.79761,1.79827,1.79749,1.79813,37000000.0
2006-01-25 03:35:00,1.79808,1.79845,1.79786,1.79786,39000000.0
2006-01-25 03:40:00,1.79794,1.79829,1.79763,1.79813,40000000.0
2006-01-25 03:45:00,1.79809,1.79839,1.79775,1.79784,36000000.0
2006-01-25 03:50:00,1.79789,1.79821,1.79781,1.798,42000000.0
2006-01-25 03:55:00,1.79815,1.79815,1.79571,1.79783,36000000.0
2006-01-25 04:00:00,1.79799,1.79799,1.79729,1.79729,37000000.0
2006-01-25 04:05:00,1.79744,1.79744,1.79637,1.79663,26000000.0
2006-01-25 04:10:00,1.79653,1.79671,1.7962,1.79624,29000000.0
2006-01-25 04:15:00,1.796,1.79667,1.796,1.79619,27000000.0
2006-01-25 04:20:00,1.79613,1.79696,1.79583,1.79673,43000000.0
2006-01-25 04:25:00,1.79649,1.79727,1.79633,1.79719,37000000.0
2006-01-25 04:30:00,1.79697,1.79788,1.79682,1.79761,34000000.0
2006-01-25 04:35:00,1.79767,1.79797,1.79734,1.79734,42000000.0
2006-01-25 04:40:00,1.79745,1.79753,1.79652,1.79661,35000000.0
2006-01-25 04:45:00,1.79688,1.79694,1.79609,1.79637,38000000.0
2006-01-25 04:50:00,1.79664,1.79667,1.79578,1.79644,35000000.0
2006-01-25 04:55:00,1.79637,1.79662,1.79618,1.79662,31000000.0
2006-01-25 05:00:00,1.79654,1.79664,1.79602,1.79625,35000000.0
2006-01-25 05:05:00,1.79638,1.79694,1.79638,1.79647,41000000.0
2006-01-25 05:10:00,1.79649,1.79672,1.79634,1.79659,26000000.0
2006-01-25 05:15:00,1.79664,1.79667,1.79622,1.79667,28000000.0
2006-01-25 05:20:00,1.79668,1.79671,1.79593,1.79599,34000000.0
2006-01-25 05:25:00,1.79606,1.79625,1.79598,1.79625,14000000.0
2006-01-25 05:30:00,1.79626,1.79638,1.79589,1.79592,37000000.0
2006-01-25 05:35:00,1.79615,1.79632,1.79593,1.79622,38000000.0
2006-01-25 05:40:00,1.79612,1.79641,1.79596,1.79631,24000000.0
2006-01-25 05:45:00,1.79649,1.79676,1.79613,1.79613,23000000.0
2006-01-25 05:50:00,1.7965,1.79683,1.79648,1.79679,42000000.0
2006-01-25 05:55:00,1.79656,1.79663,1.7965,1.79661,8000000.0
2006-01-25 06:00:00,1.79684,1.79754,1.79684,1.79733,29000000.0
2006-01-25 06:05:00,1.79736,1.79768,1.79717,1.7974,25000000.0
2006-01-25 06:10:00,1.797,1.79718,1.79638,1.79642,39000000.0
2006-01-25 06:15:00,1.79662,1.79663,1.79609,1.79609,36000000.0
2006-01-25 06:20:00,1.79599,1.79625,1.79587,1.79603,32000000.0
2006-01-25 06:25:00,1.79589,1.79614,1.79524,1.79612,45000000.0
2006-01-25 06:30:00,1.79543,1.79594,1.79503,1.79557,21000000.0
2006-01-25 06:35:00,1.79565,1.79608,1.7952,1.7958,45000000.0
2006-01-25 06:40:00,1.79572,1.79572,1.79522,1.79523,27000000.0
2006-01-25 06:45:00,1.79529,1.79577,1.79518,1.79577,33000000.0
2006-01-25 06:50:00,1.7958,1.79596,1.79551,1.79551,30000000.0
2006-01-25 06:55:00,1.79603,1.79613,1.79568,1.79583,28000000.0
2006-01-25 07:00:00,1.79576,1.79585,1.79536,1.79538,36000000.0
2006-01-25 07:05:00,1.79533,1.79536,1.79478,1.79531,50000000.0
2006-01-25 07:10:00,1.79517,1.79543,1.7948,1.79487,39000000.0
2006-01-25 07:15:00,1.7949,1.7949,1.7942,1.79441,45000000.0
2006-01-25 07:20:00,1.79456,1.79555,1.79436,1.79515,46000000.0
2006-01-25 07:25:00,1.79522,1.79602,1.79508,1.79599,37000000.0
2006-01-25 07:30:00,1.79595,1.79695,1.7959,1.7969,43000000.0
2006-01-25 07:35:00,1.79704,1.79704,1.79618,1.79634,40000000.0
2006-01-25 07:40:00,1.79618,1.79641,1.79589,1.79596,33000000.0
2006-01-25 07:45:00,1.7959,1.79654,1.7955,1.79639,37000000.0
2006-01-25 07:50:00,1.7965,1.79682,1.79644,1.7966,36000000.0
2006-01-25 07:55:00,1.7967,1.79686,1.79623,1.79686,39000000.0
2006-01-25 08:00:00,1.79689,1.79784,1.79689,1.79763,41000000.0
2006-01-25 08:05:00,1.79746,1.79797,1.79741,1.79741,28000000.0
2006-01-25 08:10:00,1.79767,1.7978,1.79729,1.79737,40000000.0
2006-01-25 08:15:00,1.79741,1.79742,1.79624,1.79647,42000000.0
2006-01-25 08:20:00,1.79626,1.7965,1.79593,1.79594,38000000.0
2006-01-25 08:25:00,1.79583,1.79676,1.79583,1.79654,42000000.0
2006-01-25 08:30:00,1.79653,1.79653,1.79515,1.79547,41000000.0
2006-01-25 08:35:00,1.79535,1.79548,1.79494,1.79497,47000000.0
2006-01-25 08:40:00,1.79505,1.79579,1.79502,1.79565,47000000.0
2006-01-25 08:45:00,1.79562,1.79574,1.794,1.79419,42000000.0
2006-01-25 08:50:00,1.79446,1.79492,1.79396,1.79479,40000000.0
2006-01-25 08:55:00,1.79487,1.79583,1.79461,1.79566,37000000.0
2006-01-25 09:00:00,1.79584,1.79683,1.79541,1.79541,41000000.0
2006-01-25 09:05:00,1.79508,1.79555,1.79459,1.79555,44000000.0
2006-01-25 09:10:00,1.79515,1.79527,1.79404,1.79527,44000000.0
2006-01-25 09:15:00,1.79544,1.79633,1.79526,1.7962,41000000.0
2006-01-25 09:20:00,1.79549,1.796,1.79501,1.79508,38000000.0
2006-01-25 09:25:00,1.7949,1.79637,1.79474,1.79637,46000000.0
2006-01-25 09:30:00,1.79691,1.79826,1.79653,1.79809,36000000.0
2006-01-25 09:35:00,1.79806,1.79829,1.79631,1.79829,47000000.0
2006-01-25 09:40:00,1.79831,1.79874,1.7976,1.79869,46000000.0
2006-01-25 09:45:00,1.79866,1.79876,1.79824,1.79835,45000000.0
2006-01-25 09:50:00,1.79861,1.7987,1.79817,1.7987,38000000.0
2006-01-25 09:55:00,1.79883,1.79885,1.79743,1.79745,44000000.0
2006-01-25 10:00:00,1.7976,1.79793,1.79753,1.79793,37000000.0
2006-01-25 10:05:00,1.79794,1.79939,1.79794,1.79801,39000000.0
2006-01-25 10:10:00,1.79775,1.79798,1.79606,1.79611,37000000.0
2006-01-25 10:15:00,1.79594,1.79628,1.79552,1.79585,45000000.0
2006-01-25 10:20:00,1.79571,1.79653,1.79567,1.79653,36000000.0
2006-01-25 10:25:00,1.79654,1.79664,1.79595,1.79633,45000000.0
2006-01-25 10:30:00,1.79614,1.79658,1.79559,1.79632,38000000.0
2006-01-25 10:35:00,1.79623,1.79659,1.79602,1.79634,41000000.0
2006-01-25 10:40:00,1.79622,1.79625,1.79591,1.79608,40000000.0
2006-01-25 10:45:00,1.79605,1.79694,1.7959,1.79673,40000000.0
2006-01-25 10:50:00,1.79666,1.79712,1.79613,1.79698,44000000.0
2006-01-25 10:55:00,1.79689,1.79797,1.79585,1.79693,40000000.0
2006-01-25 11:00:00,1.79707,1.79726,1.79558,1.79616,44000000.0
2006-01-25 11:05:00,1.7963,1.79679,1.7963,1.79672,39000000.0
2006-01-25 11:10:00,1.79698,1.79698,1.79574,1.79647,47000000.0
2006-01-25 11:15:00,1.79642,1.79727,1.79564,1.79727,42000000.0
2006-01-25 11:20:00,1.7975,1.79821,1.7972,1.79821,38000000.0
2006-01-25 11:25:00,1.79793,1.79793,1.79674,1.79707,42000000.0
2006-01-25 11:30:00,1.79695,1.79707,1.79615,1.79654,43000000.0
2006-01-25 11:35:00,1.79629,1.79658,1.79575,1.79579,44000000.0
2006-01-25 11:40:00,1.79588,1.79642,1.79581,1.7959,47000000.0
2006-01-25 11:45:00,1.79573,1.79618,1.79417,1.79465,44000000.0
2006-01-25 11:50:00,1.79482,1.79581,1.79469,1.79581,44000000.0
2006-01-25 11:55:00,1.79564,1.7975,1.79546,1.7975,43000000.0
2006-01-25 12:00:00,1.79793,1.79905,1.79754,1.79905,43000000.0
2006-01-25 12:05:00,1.79944,1.80036,1.79944,1.79985,25000000.0
2006-01-25 12:10:00,1.79968,1.79968,1.79869,1.79914,40000000.0
2006-01-25 12:15:00,1.79893,1.79893,1.79746,1.7979,33000000.0
2006-01-25 12:20:00,1.79808,1.79818,1.79543,1.79691,39000000.0
2006-01-25 12:25:00,1.79703,1.79838,1.79703,1.79835,45000000.0
2006-01-25 12:30:00,1.79838,1.79838,1.79741,1.79741,32000000.0
2006-01-25 12:35:00,1.79768,1.79773,1.79665,1.79665,17000000.0
2006-01-25 12:40:00,1.79653,1.79715,1.79612,1.79645,41000000.0
2006-01-25 12:45:00,1.79682,1.79697,1.79624,1.79624,47000000.0
2006-01-25 12:50:00,1.79608,1.79649,1.79599,1.79611,41000000.0
2006-01-25 12:55:00,1.796,1.79616,1.79574,1.79605,37000000.0
2006-01-25 13:00:00,1.79613,1.79639,1.79535,1.79535,30000000.0
2006-01-25 13:05:00,1.79564,1.79619,1.79558,1.79577,32000000.0
2006-01-25 13:10:00,1.7956,1.7956,1.79432,1.79474,25000000.0
2006-01-25 13:15:00,1.79465,1.79465,1.79435,1.79438,8000000.0
2006-01-25 13:25:00,1.79406,1.79406,1.79274,1.79277,38000000.0
2006-01-25 13:30:00,1.79267,1.793,1.79252,1.79271,44000000.0
2006-01-25 13:35:00,1.79262,1.79346,1.79255,1.79278,84000000.0
2006-01-25 13:40:00,1.79255,1.79285,1.79194,1.79264,87000000.0
2006-01-25 13:45:00,1.79255,1.79323,1.79249,1.79303,104000000.0
2006-01-25 13:50:00,1.7933,1.79405,1.7933,1.79404,128000000.0
2006-01-25 13:55:00,1.79406,1.79456,1.79398,1.79446,124000000.0
2006-01-25 14:00:00,1.79424,1.79432,1.79384,1.79405,144000000.0
2006-01-25 14:05:00,1.79402,1.79417,1.79376,1.79388,144000000.0
2006-01-25 14:10:00,1.79378,1.79392,1.79318,1.79332,101000000.0
2006-01-25 14:15:00,1.79358,1.79392,1.79326,1.79369,145000000.0
2006-01-25 14:20:00,1.79379,1.79421,1.79337,1.7935,143000000.0
2006-01-25 14:25:00,1.79353,1.79358,1.79212,1.79243,118000000.0
2006-01-25 14:30:00,1.79232,1.79232,1.79167,1.79211,128000000.0
2006-01-25 14:35:00,1.79217,1.79237,1.79128,1.79131,165000000.0
2006-01-25 14:40:00,1.79137,1.79257,1.79137,1.79257,141000000.0
2006-01-25 14:45:00,1.79272,1.79302,1.79232,1.79253,104000000.0
2006-01-25 14:50:00,1.7925,1.7925,1.7911,1.79113,126000000.0
2006-01-25 14:55:00,1.79118,1.79155,1.78986,1.78986,91000000.0
2006-01-25 15:00:00,1.78964,1.78982,1.78897,1.78897,131000000.0
2006-01-25 15:05:00,1.78864,1.78878,1.78769,1.78795,129000000.0
2006-01-25 15:10:00,1.7881,1.78845,1.78713,1.78765,160000000.0
2006-01-25 15:15:00,1.78785,1.7882,1.78703,1.78751,82000000.0
2006-01-25 15:20:00,1.78743,1.7884,1.78739,1.7884,98000000.0
2006-01-25 15:25:00,1.78807,1.78818,1.78576,1.78753,188000000.0
2006-01-25 15:30:00,1.7857,1.78749,1.78543,1.78619,208000000.0
2006-01-25 15:35:00,1.78645,1.78668,1.78525,1.78542,178000000.0
2006-01-25 15:40:00,1.78536,1.7859,1.78502,1.78514,180000000.0
2006-01-25 15:45:00,1.78546,1.78597,1.78505,1.78597,149000000.0
2006-01-25 15:50:00,1.78596,1.78605,1.78545,1.78545,112000000.0
2006-01-25 15:55:00,1.78555,1.78569,1.78511,1.78529,120000000.0
2006-01-25 16:00:00,1.78531,1.78602,1.78517,1.78602,200000000.0
2006-01-25 16:05:00,1.78605,1.78733,1.78603,1.78725,188000000.0
2006-01-25 16:10:00,1.78729,1.78737,1.78647,1.78696,169000000.0
2006-01-25 16:15:00,1.78718,1.78718,1.78598,1.78621,185000000.0
2006-01-25 16:20:00,1.78568,1.78614,1.78556,1.7861,231000000.0
2006-01-25 16:25:00,1.78616,1.78724,1.78581,1.78724,173000000.0
2006-01-25 16:30:00,1.78741,1.78743,1.78694,1.78728,183000000.0
2006-01-25 16:35:00,1.7875,1.78752,1.78702,1.78705,229000000.0
2006-01-25 16:40:00,1.78707,1.78775,1.78704,1.78743,218000000.0
2006-01-25 16:45:00,1.78749,1.78766,1.78636,1.78654,236000000.0
2006-01-25 16:50:00,1.78659,1.7867,1.78478,1.7857,142000000.0
2006-01-25 16:55:00,1.78577,1.78632,1.78539,1.78553,178000000.0
2006-01-25 17:00:00,1.7858,1.78745,1.78574,1.78653,176000000.0
2006-01-25 17:05:00,1.7866,1.78765,1.7866,1.78708,206000000.0
2006-01-25 17:10:00,1.7866,1.78843,1.7866,1.78811,135000000.0
2006-01-25 17:15:00,1.78806,1.78844,1.78775,1.78813,139000000.0
2006-01-25 17:20:00,1.78808,1.78845,1.78787,1.7882,140000000.0
2006-01-25 17:25:00,1.78807,1.78879,1.78786,1.78866,157000000.0
2006-01-25 17:30:00,1.78892,1.78974,1.78859,1.78934,301000000.0
2006-01-25 17:35:00,1.78934,1.79042,1.78934,1.79042,233000000.0
2006-01-25 17:40:00,1.79055,1.79155,1.79045,1.79116,225000000.0
2006-01-25 17:45:00,1.79128,1.79256,1.79079,1.79079,303000000.0
2006-01-25 17:50:00,1.79063,1.79138,1.78994,1.78994,232000000.0
2006-01-25 17:55:00,1.78972,1.79012,1.78868,1.79012,196000000.0
2006-01-25 18:00:00,1.7901,1.79153,1.79004,1.79153,190000000.0
2006-01-25 18:05:00,1.79158,1.79181,1.79111,1.79181,196000000.0
2006-01-25 18:10:00,1.79198,1.79198,1.78995,1.79053,136000000.0
2006-01-25 18:15:00,1.7904,1.7904,1.78974,1.79011,226000000.0
2006-01-25 18:20:00,1.79016,1.79026,1.78956,1.79,228000000.0
2006-01-25 18:25:00,1.78993,1.79,1.78864,1.78864,151000000.0
2006-01-25 18:30:00,1.78868,1.78945,1.78861,1.78945,194000000.0
2006-01-25 18:35:00,1.78912,1.79046,1.78906,1.78995,273000000.0
2006-01-25 18:40:00,1.78995,1.78995,1.78855,1.7886,232000000.0
2006-01-25 18:45:00,1.78911,1.7894,1.78835,1.78835,175000000.0
2006-01-25 18:50:00,1.78844,1.78858,1.78782,1.78804,129000000.0
2006-01-25 18:55:00,1.78794,1.78801,1.78756,1.78788,82000000.0
2006-01-25 19:00:00,1.78777,1.78852,1.78773,1.78823,129000000.0
2006-01-25 19:05:00,1.7881,1.78851,1.7877,1.78837,232000000.0
2006-01-25 19:10:00,1.78831,1.78833,1.78716,1.78723,148000000.0
2006-01-25 19:15:00,1.78734,1.78867,1.7873,1.78852,123000000.0
2006-01-25 19:20:00,1.78829,1.78963,1.78829,1.78901,120000000.0
2006-01-25 19:25:00,1.78894,1.79071,1.78894,1.78938,216000000.0
2006-01-25 19:30:00,1.7893,1.78954,1.7887,1.78941,154000000.0
2006-01-25 19:35:00,1.78982,1.79024,1.78955,1.79024,52000000.0
2006-01-25 19:40:00,1.7901,1.79028,1.78937,1.78956,94000000.0
2006-01-25 19:45:00,1.78955,1.78993,1.78914,1.78962,118000000.0
2006-01-25 19:50:00,1.7898,1.78998,1.78807,1.78918,60000000.0
2006-01-25 19:55:00,1.7893,1.78948,1.78894,1.78925,75000000.0
2006-01-25 20:00:00,1.78917,1.78945,1.78895,1.78895,101000000.0
2006-01-25 20:05:00,1.78891,1.78937,1.78886,1.78886,97000000.0
2006-01-25 20:10:00,1.78887,1.78909,1.78861,1.78909,50000000.0
2006-01-25 20:15:00,1.78897,1.78934,1.78881,1.78914,72000000.0
2006-01-25 20:20:00,1.78926,1.78978,1.78898,1.78943,42000000.0
2006-01-25 20:25:00,1.78935,1.78969,1.7893,1.78967,53000000.0
2006-01-25 20:30:00,1.78981,1.7899,1.78953,1.78964,65000000.0
2006-01-25 20:35:00,1.78963,1.7898,1.78959,1.78964,53000000.0
2006-01-25 20:40:00,1.78982,1.78987,1.78933,1.78935,27000000.0
2006-01-25 20:45:00,1.7893,1.78956,1.78911,1.78922,61000000.0
2006-01-25 20:50:00,1.78918,1.78919,1.78875,1.78881,25000000.0
2006-01-25 20:55:00,1.78849,1.78857,1.78822,1.7885,53000000.0
2006-01-25 21:00:00,1.78846,1.78862,1.78839,1.78862,45000000.0
2006-01-25 21:05:00,1.78869,1.78901,1.78855,1.78855,35000000.0
2006-01-25 21:10:00,1.78851,1.78868,1.78833,1.78868,33000000.0
2006-01-25 21:15:00,1.78864,1.78884,1.78857,1.78867,33000000.0
2006-01-25 21:20:00,1.78875,1.78875,1.78834,1.78851,38000000.0
2006-01-25 21:25:00,1.78848,1.78848,1.78711,1.78747,45000000.0
2006-01-25 21:30:00,1.78745,1.78773,1.78745,1.78753,32000000.0
2006-01-25 21:35:00,1.78746,1.78757,1.78706,1.78735,77000000.0
2006-01-25 21:40:00,1.78742,1.78754,1.78654,1.78654,48000000.0
2006-01-25 21:45:00,1.78627,1.78779,1.78618,1.78779,33000000.0
2006-01-25 21:50:00,1.78756,1.78756,1.78687,1.78717,41000000.0
2006-01-25 21:55:00,1.78725,1.78725,1.78688,1.78692,61000000.0
2006-01-25 22:00:00,1.78729,1.78729,1.78671,1.78683,49000000.0
2006-01-25 22:05:00,1.78722,1.78728,1.78685,1.78685,47000000.0
2006-01-25 22:10:00,1.78676,1.78676,1.78648,1.78654,55000000.0
2006-01-25 22:15:00,1.78651,1.78657,1.78617,1.78625,42000000.0
2006-01-25 22:20:00,1.78595,1.78627,1.78562,1.78603,40000000.0
2006-01-25 22:25:00,1.78612,1.78621,1.78522,1.78522,40000000.0
2006-01-25 22:30:00,1.78526,1.78528,1.78443,1.78512,72000000.0
2006-01-25 22:35:00,1.78545,1.78575,1.78535,1.78538,64000000.0
2006-01-25 22:40:00,1.78537,1.78541,1.78512,1.78512,26000000.0
2006-01-25 22:45:00,1.78507,1.78525,1.78457,1.78457,60000000.0
2006-01-25 22:50:00,1.78447,1.78493,1.78428,1.78487,43000000.0
2006-01-25 22:55:00,1.78493,1.78522,1.78482,1.78519,42000000.0
2006-01-25 23:00:00,1.78539,1.78551,1.78524,1.78527,25000000.0
2006-01-25 23:05:00,1.78507,1.78571,1.78502,1.78571,46000000.0
2006-01-25 23:10:00,1.7857,1.7857,1.7853,1.7856,40000000.0
2006-01-25 23:15:00,1.78562,1.78589,1.78552,1.78581,31000000.0
2006-01-25 23:20:00,1.78565,1.78597,1.78542,1.7858,29000000.0
2006-01-25 23:25:00,1.78591,1.78606,1.78561,1.78565,52000000.0
2006-01-25 23:30:00,1.7856,1.78574,1.7854,1.7854,36000000.0
2006-01-25 23:35:00,1.78553,1.78553,1.78508,1.78516,31000000.0
2006-01-25 23:40:00,1.78508,1.7853,1.78447,1.78447,62000000.0
2006-01-25 23:45:00,1.78457,1.78532,1.78454,1.78527,22000000.0
2006-01-25 23:50:00,1.7851,1.78522,1.78438,1.78438,39000000.0
2006-01-25 23:55:00,1.78435,1.78487,1.78434,1.78467,23000000.0
2006-01-26 00:25:00,1.78477,1.78483,1.78449,1.78461,36000000.0
2006-01-26 00:30:00,1.78488,1.78504,1.78095,1.78095,14000000.0
2006-01-26 00:35:00,1.78086,1.78146,1.78077,1.78141,15000000.0
2006-01-26 00:40:00,1.78128,1.78153,1.78074,1.78107,22000000.0
2006-01-26 00:45:00,1.78095,1.78132,1.78094,1.78118,37000000.0
2006-01-26 00:50:00,1.7812,1.78154,1.78114,1.78152,31000000.0
2006-01-26 00:55:00,1.78163,1.78177,1.78149,1.78177,31000000.0
2006-01-26 01:00:00,1.78184,1.78212,1.78156,1.78194,39000000.0
2006-01-26 01:05:00,1.78202,1.78305,1.78201,1.78305,25000000.0
2006-01-26 01:10:00,1.78307,1.78319,1.78197,1.78282,47000000.0
2006-01-26 01:15:00,1.78282,1.7831,1.78271,1.78294,21000000.0
2006-01-26 01:20:00,1.78286,1.78289,1.782,1.78225,42000000.0
2006-01-26 01:25:00,1.78249,1.78249,1.78167,1.78189,56000000.0
2006-01-26 01:30:00,1.78188,1.78218,1.78166,1.78218,41000000.0
2006-01-26 01:35:00,1.78209,1.78224,1.78176,1.78222,34000000.0
2006-01-26 01:40:00,1.78231,1.78279,1.78231,1.78266,33000000.0
2006-01-26 01:45:00,1.78268,1.78303,1.78242,1.7826,43000000.0
2006-01-26 01:50:00,1.78248,1.78248,1.78127,1.78163,55000000.0
2006-01-26 01:55:00,1.78159,1.78209,1.78158,1.7817,58000000.0
2006-01-26 02:00:00,1.78177,1.78235,1.78026,1.7821,34000000.0
2006-01-26 02:05:00,1.78209,1.7833,1.78209,1.78329,43000000.0
2006-01-26 02:10:00,1.78326,1.7834,1.78276,1.7833,41000000.0
2006-01-26 02:15:00,1.78313,1.78391,1.78292,1.78372,40000000.0
2006-01-26 02:20:00,1.78365,1.78372,1.78324,1.78327,42000000.0
2006-01-26 02:25:00,1.78326,1.78506,1.78326,1.78489,45000000.0
2006-01-26 02:30:00,1.78469,1.7849,1.78426,1.78486,30000000.0
2006-01-26 02:35:00,1.7846,1.78475,1.78425,1.78467,40000000.0
2006-01-26 02:40:00,1.7847,1.78485,1.78415,1.78436,34000000.0
2006-01-26 02:45:00,1.78443,1.78457,1.78421,1.78447,36000000.0
2006-01-26 02:50:00,1.78438,1.78447,1.78396,1.78396,15000000.0
2006-01-26 02:55:00,1.78406,1.78426,1.78388,1.78426,32000000.0
2006-01-26 03:00:00,1.78404,1.78472,1.78398,1.78451,39000000.0
2006-01-26 03:05:00,1.78439,1.78512,1.78407,1.78481,37000000.0
2006-01-26 03:10:00,1.78457,1.78475,1.7842,1.7842,29000000.0
2006-01-26 03:15:00,1.78441,1.7848,1.78412,1.78449,41000000.0
2006-01-26 03:20:00,1.78452,1.78487,1.78289,1.78477,29000000.0
2006-01-26 03:25:00,1.78452,1.78479,1.78381,1.78393,40000000.0
2006-01-26 03:30:00,1.78402,1.78434,1.78391,1.78411,28000000.0
2006-01-26 03:35:00,1.78386,1.78405,1.78239,1.78239,39000000.0
2006-01-26 03:40:00,1.78226,1.78226,1.78077,1.78152,39000000.0
2006-01-26 03:45:00,1.78169,1.78259,1.78167,1.78225,37000000.0
2006-01-26 03:50:00,1.78231,1.78266,1.78222,1.78228,42000000.0
2006-01-26 03:55:00,1.78269,1.78313,1.78119,1.78216,29000000.0
2006-01-26 04:00:00,1.78214,1.78222,1.78079,1.78079,37000000.0
2006-01-26 04:05:00,1.7805,1.78141,1.78016,1.78114,41000000.0
2006-01-26 04:10:00,1.78089,1.78127,1.78089,1.78093,37000000.0
2006-01-26 04:15:00,1.78141,1.7817,1.78122,1.78139,34000000.0
2006-01-26 04:20:00,1.78158,1.78178,1.78117,1.78142,35000000.0
2006-01-26 04:25:00,1.78142,1.78186,1.78131,1.78158,37000000.0
2006-01-26 04:30:00,1.78165,1.78216,1.78145,1.78195,36000000.0
2006-01-26 04:35:00,1.78221,1.78229,1.78196,1.78215,42000000.0
2006-01-26 04:40:00,1.78226,1.78255,1.78157,1.78204,44000000.0
2006-01-26 04:45:00,1.78175,1.78216,1.78165,1.782,34000000.0
2006-01-26 04:50:00,1.7821,1.78233,1.78177,1.78195,36000000.0
2006-01-26 04:55:00,1.78225,1.78243,1.78138,1.7815,39000000.0
2006-01-26 05:00:00,1.78143,1.78198,1.78141,1.78186,35000000.0
2006-01-26 05:05:00,1.78165,1.7818,1.78141,1.78157,41000000.0
2006-01-26 05:10:00,1.78164,1.78184,1.78156,1.78184,19000000.0
2006-01-26 05:15:00,1.78184,1.78184,1.78146,1.78167,32000000.0
2006-01-26 05:20:00,1.781,1.78121,1.78083,1.78107,22000000.0
2006-01-26 05:25:00,1.78115,1.7813,1.78106,1.78119,24000000.0
2006-01-26 05:30:00,1.78117,1.78202,1.78096,1.78202,37000000.0
2006-01-26 05:35:00,1.78188,1.78197,1.78146,1.78181,31000000.0
2006-01-26 05:40:00,1.78165,1.78171,1.78086,1.78103,25000000.0
2006-01-26 05:45:00,1.78101,1.78101,1.78063,1.78063,16000000.0
2006-01-26 05:50:00,1.78068,1.78095,1.78032,1.78071,42000000.0
2006-01-26 05:55:00,1.7807,1.78072,1.78008,1.78011,40000000.0
2006-01-26 06:00:00,1.78002,1.7805,1.78,1.78036,37000000.0
2006-01-26 06:05:00,1.78029,1.78029,1.77952,1.77959,33000000.0
2006-01-26 06:10:00,1.77989,1.78038,1.77983,1.78019,39000000.0
2006-01-26 06:15:00,1.77996,1.78028,1.77975,1.77995,36000000.0
2006-01-26 06:20:00,1.78007,1.78087,1.77986,1.78087,35000000.0
2006-01-26 06:25:00,1.78087,1.78113,1.7805,1.7805,45000000.0
2006-01-26 06:30:00,1.7806,1.78085,1.77973,1.77973,28000000.0
2006-01-26 06:35:00,1.77985,1.7807,1.77981,1.78018,35000000.0
2006-01-26 06:40:00,1.78006,1.78047,1.78006,1.78009,15000000.0
2006-01-26 06:45:00,1.7802,1.78046,1.77956,1.77985,41000000.0
2006-01-26 06:50:00,1.78003,1.7811,1.77991,1.78036,33000000.0
2006-01-26 06:55:00,1.78036,1.78068,1.78006,1.78064,24000000.0
2006-01-26 07:00:00,1.7805,1.78062,1.77997,1.78006,36000000.0
2006-01-26 07:05:00,1.78033,1.78054,1.78016,1.78052,28000000.0
2006-01-26 07:10:00,1.78056,1.78073,1.7799,1.78024,29000000.0
2006-01-26 07:15:00,1.78012,1.78023,1.77966,1.77987,45000000.0
2006-01-26 07:20:00,1.78,1.78033,1.7798,1.78033,27000000.0
2006-01-26 07:25:00,1.78021,1.78028,1.77999,1.77999,7000000.0
2006-01-26 07:30:00,1.78011,1.78029,1.77996,1.78009,24000000.0
2006-01-26 07:35:00,1.78007,1.78019,1.77976,1.78008,33000000.0
2006-01-26 07:40:00,1.77997,1.78001,1.77952,1.77986,27000000.0
2006-01-26 07:45:00,1.77995,1.78017,1.77986,1.78007,30000000.0
2006-01-26 07:50:00,1.7797,1.7797,1.77908,1.77918,35000000.0
2006-01-26 07:55:00,1.77931,1.77943,1.77888,1.77898,32000000.0
2006-01-26 08:00:00,1.77863,1.77906,1.7783,1.77848,41000000.0
2006-01-26 08:05:00,1.77865,1.77892,1.77862,1.77867,27000000.0
2006-01-26 08:10:00,1.77868,1.77882,1.77846,1.77867,40000000.0
2006-01-26 08:15:00,1.7786,1.77899,1.77816,1.77898,33000000.0
2006-01-26 08:20:00,1.77886,1.77898,1.77867,1.77879,23000000.0
2006-01-26 08:25:00,1.77861,1.77894,1.7784,1.7784,42000000.0
2006-01-26 08:30:00,1.77876,1.77894,1.77867,1.77884,41000000.0
2006-01-26 08:35:00,1.77875,1.77877,1.778,1.77834,47000000.0
2006-01-26 08:40:00,1.77849,1.77893,1.77832,1.7786,47000000.0
2006-01-26 08:45:00,1.77856,1.77868,1.77692,1.77792,34000000.0
2006-01-26 08:50:00,1.77771,1.77872,1.77758,1.77872,40000000.0
2006-01-26 08:55:00,1.77905,1.77957,1.77853,1.77891,37000000.0
2006-01-26 09:00:00,1.7789,1.7789,1.77808,1.77853,41000000.0
2006-01-26 09:05:00,1.77866,1.77936,1.77857,1.77911,44000000.0
2006-01-26 09:10:00,1.77895,1.77973,1.77886,1.77957,44000000.0
2006-01-26 09:15:00,1.77943,1.77945,1.77882,1.77905,41000000.0
2006-01-26 09:20:00,1.77943,1.77974,1.77919,1.77928,38000000.0
2006-01-26 09:25:00,1.77914,1.78006,1.77898,1.77979,46000000.0
2006-01-26 09:30:00,1.77982,1.78123,1.77982,1.78119,36000000.0
2006-01-26 09:35:00,1.7809,1.78134,1.77881,1.78132,47000000.0
2006-01-26 09:40:00,1.7812,1.78135,1.7805,1.7805,46000000.0
2006-01-26 09:45:00,1.78045,1.7811,1.78045,1.78099,45000000.0
2006-01-26 09:50:00,1.78116,1.78241,1.78116,1.78204,40000000.0
2006-01-26 09:55:00,1.78195,1.78202,1.78052,1.78097,44000000.0
2006-01-26 10:00:00,1.78108,1.78137,1.77962,1.77962,44000000.0
2006-01-26 10:05:00,1.77998,1.78029,1.77924,1.77951,39000000.0
2006-01-26 10:10:00,1.77948,1.77956,1.7786,1.77879,29000000.0
2006-01-26 10:15:00,1.7788,1.7788,1.77804,1.77838,45000000.0
2006-01-26 10:20:00,1.77829,1.77896,1.77801,1.7788,36000000.0
2006-01-26 10:25:00,1.7787,1.7787,1.77795,1.77861,45000000.0
2006-01-26 10:30:00,1.77883,1.77901,1.77849,1.77896,31000000.0
2006-01-26 10:35:00,1.77911,1.77919,1.77843,1.77843,41000000.0
2006-01-26 10:40:00,1.77831,1.77861,1.77796,1.77845,40000000.0
2006-01-26 10:45:00,1.77844,1.77932,1.77835,1.77932,40000000.0
2006-01-26 10:50:00,1.77941,1.77957,1.77905,1.77905,35000000.0
2006-01-26 10:55:00,1.77902,1.77902,1.77698,1.7786,40000000.0
2006-01-26 11:00:00,1.7786,1.77873,1.77693,1.77811,44000000.0
2006-01-26 11:05:00,1.77829,1.77893,1.77812,1.77833,39000000.0
2006-01-26 11:10:00,1.77838,1.77893,1.77825,1.77845,47000000.0
2006-01-26 11:15:00,1.77868,1.77899,1.77846,1.77859,42000000.0
2006-01-26 11:20:00,1.77854,1.77854,1.77813,1.77818,38000000.0
2006-01-26 11:25:00,1.77818,1.77842,1.77791,1.77842,42000000.0
2006-01-26 11:30:00,1.77876,1.77897,1.77823,1.77851,32000000.0
2006-01-26 11:35:00,1.77796,1.77868,1.77759,1.77868,44000000.0
2006-01-26 11:40:00,1.77878,1.77936,1.77867,1.77883,47000000.0
2006-01-26 11:45:00,1.77872,1.77899,1.77817,1.77854,44000000.0
2006-01-26 11:50:00,1.77857,1.77869,1.77786,1.77818,44000000.0
2006-01-26 11:55:00,1.7782,1.77837,1.77745,1.77745,43000000.0
2006-01-26 12:00:00,1.77713,1.77764,1.77691,1.77761,43000000.0
2006-01-26 12:05:00,1.77806,1.77831,1.77773,1.77798,42000000.0
2006-01-26 12:10:00,1.7781,1.77823,1.77778,1.77808,40000000.0
2006-01-26 12:15:00,1.77797,1.77813,1.77736,1.77754,44000000.0
2006-01-26 12:20:00,1.77698,1.77698,1.77484,1.77678,39000000.0
2006-01-26 12:25:00,1.77699,1.77699,1.77645,1.77685,45000000.0
2006-01-26 12:30:00,1.77697,1.77739,1.77645,1.77645,39000000.0
2006-01-26 12:35:00,1.77666,1.77711,1.77644,1.77644,42000000.0
2006-01-26 12:40:00,1.77631,1.77677,1.77583,1.77639,41000000.0
2006-01-26 12:45:00,1.77647,1.77687,1.77617,1.77644,47000000.0
2006-01-26 12:50:00,1.77664,1.77703,1.77584,1.77686,41000000.0
2006-01-26 12:55:00,1.777,1.77799,1.77698,1.77795,37000000.0
2006-01-26 13:00:00,1.7781,1.77912,1.7781,1.77912,38000000.0
2006-01-26 13:05:00,1.77935,1.77935,1.77786,1.7785,39000000.0
2006-01-26 13:10:00,1.77862,1.77877,1.77782,1.77817,41000000.0
2006-01-26 13:15:00,1.77785,1.77816,1.77737,1.77742,43000000.0
2006-01-26 13:20:00,1.77742,1.77758,1.77717,1.77732,41000000.0
2006-01-26 13:25:00,1.77725,1.77754,1.77705,1.77728,67000000.0
2006-01-26 13:30:00,1.77725,1.77771,1.77685,1.77723,75000000.0
2006-01-26 13:35:00,1.77746,1.7778,1.77708,1.77708,84000000.0
2006-01-26 13:40:00,1.77708,1.77733,1.77668,1.77695,83000000.0
2006-01-26 13:45:00,1.77687,1.77723,1.7768,1.77722,104000000.0
2006-01-26 13:50:00,1.77734,1.77752,1.77644,1.77743,128000000.0
2006-01-26 13:55:00,1.77738,1.77816,1.77702,1.77702,124000000.0
2006-01-26 14:00:00,1.77696,1.77759,1.77674,1.77735,144000000.0
2006-01-26 14:05:00,1.77743,1.77796,1.77733,1.77754,117000000.0
2006-01-26 14:10:00,1.77749,1.77803,1.77744,1.77803,79000000.0
2006-01-26 14:15:00,1.77785,1.77792,1.77728,1.77766,145000000.0
2006-01-26 14:20:00,1.77772,1.77838,1.77772,1.77782,143000000.0
2006-01-26 14:25:00,1.77783,1.77824,1.7776,1.77795,118000000.0
2006-01-26 14:30:00,1.77804,1.77807,1.77746,1.7775,128000000.0
2006-01-26 14:35:00,1.77747,1.7777,1.77706,1.77707,154000000.0
2006-01-26 14:40:00,1.77703,1.77798,1.77703,1.77765,141000000.0
2006-01-26 14:45:00,1.77751,1.77777,1.7768,1.7769,104000000.0
2006-01-26 14:50:00,1.7772,1.77779,1.7772,1.77752,126000000.0
2006-01-26 14:55:00,1.77744,1.7779,1.77702,1.77748,91000000.0
2006-01-26 15:00:00,1.7778,1.77783,1.77698,1.77736,131000000.0
2006-01-26 15:05:00,1.77722,1.77783,1.77684,1.77684,129000000.0
2006-01-26 15:10:00,1.77614,1.77768,1.77607,1.77761,160000000.0
2006-01-26 15:15:00,1.77773,1.77783,1.77741,1.77741,82000000.0
2006-01-26 15:20:00,1.77736,1.77755,1.77714,1.77714,98000000.0
2006-01-26 15:25:00,1.77711,1.77774,1.77562,1.7775,188000000.0
2006-01-26 15:30:00,1.77525,1.77798,1.77516,1.77771,208000000.0
2006-01-26 15:35:00,1.77775,1.77828,1.77729,1.77779,178000000.0
2006-01-26 15:40:00,1.77794,1.77879,1.77762,1.77875,180000000.0
2006-01-26 15:45:00,1.779,1.77903,1.77778,1.77858,149000000.0
2006-01-26 15:50:00,1.77849,1.77874,1.77806,1.77832,112000000.0
2006-01-26 15:55:00,1.77809,1.77812,1.77764,1.77771,120000000.0
2006-01-26 16:00:00,1.77772,1.77845,1.77747,1.77845,200000000.0
2006-01-26 16:05:00,1.77852,1.77926,1.77852,1.77855,188000000.0
2006-01-26 16:10:00,1.7785,1.7791,1.77824,1.77906,169000000.0
2006-01-26 16:15:00,1.77916,1.77977,1.77873,1.77915,185000000.0
2006-01-26 16:20:00,1.77883,1.7793,1.7786,1.77909,231000000.0
2006-01-26 16:25:00,1.77894,1.77924,1.77854,1.77924,173000000.0
2006-01-26 16:30:00,1.77919,1.782,1.77885,1.78193,154000000.0
2006-01-26 16:35:00,1.78186,1.78621,1.78186,1.78621,229000000.0
2006-01-26 16:40:00,1.78612,1.78612,1.78498,1.78514,218000000.0
2006-01-26 16:45:00,1.78501,1.78585,1.78501,1.78549,236000000.0
2006-01-26 16:50:00,1.78543,1.78596,1.7852,1.78585,124000000.0
2006-01-26 16:55:00,1.78606,1.7867,1.78581,1.78645,178000000.0
2006-01-26 17:00:00,1.78648,1.78845,1.78574,1.78845,176000000.0
2006-01-26 17:05:00,1.78837,1.78837,1.78651,1.78673,206000000.0
2006-01-26 17:10:00,1.78663,1.78687,1.7858,1.78644,135000000.0
2006-01-26 17:15:00,1.78649,1.78656,1.78567,1.78624,139000000.0
2006-01-26 17:20:00,1.78634,1.78636,1.78594,1.78607,79000000.0
2006-01-26 17:25:00,1.78621,1.78842,1.78605,1.78838,157000000.0
2006-01-26 17:30:00,1.78854,1.7887,1.78723,1.78852,301000000.0
2006-01-26 17:35:00,1.78814,1.7899,1.7877,1.7899,233000000.0
2006-01-26 17:40:00,1.79029,1.7911,1.7885,1.78867,225000000.0
2006-01-26 17:45:00,1.7889,1.78901,1.78747,1.78752,303000000.0
2006-01-26 17:50:00,1.78752,1.78772,1.78696,1.78722,232000000.0
2006-01-26 17:55:00,1.78704,1.78753,1.78686,1.78741,196000000.0
2006-01-26 18:00:00,1.78772,1.788,1.78733,1.78786,190000000.0
2006-01-26 18:05:00,1.78785,1.78831,1.78736,1.78779,196000000.0
2006-01-26 18:10:00,1.78766,1.78766,1.78642,1.7874,136000000.0
2006-01-26 18:15:00,1.7874,1.78784,1.78719,1.78756,226000000.0
2006-01-26 18:20:00,1.78762,1.78846,1.78752,1.78771,228000000.0
2006-01-26 18:25:00,1.78763,1.78798,1.78713,1.78779,151000000.0
2006-01-26 18:30:00,1.78759,1.7876,1.78649,1.78692,194000000.0
2006-01-26 18:35:00,1.7869,1.78743,1.78678,1.78726,273000000.0
2006-01-26 18:40:00,1.78733,1.78733,1.78564,1.78564,232000000.0
2006-01-26 18:45:00,1.7852,1.78588,1.78456,1.78476,216000000.0
2006-01-26 18:50:00,1.78513,1.78554,1.78461,1.78523,129000000.0
2006-01-26 18:55:00,1.78497,1.785,1.78356,1.78479,98000000.0
2006-01-26 19:00:00,1.78472,1.78557,1.78443,1.78528,129000000.0
2006-01-26 19:05:00,1.78522,1.78553,1.78395,1.78412,232000000.0
2006-01-26 19:10:00,1.78409,1.78586,1.78409,1.78585,148000000.0
2006-01-26 19:15:00,1.78561,1.78561,1.78466,1.78479,123000000.0
2006-01-26 19:20:00,1.78467,1.78511,1.78451,1.78486,120000000.0
2006-01-26 19:25:00,1.78457,1.78461,1.78403,1.78449,216000000.0
2006-01-26 19:30:00,1.78458,1.78484,1.7843,1.78476,154000000.0
2006-01-26 19:35:00,1.78494,1.78517,1.78448,1.78464,91000000.0
2006-01-26 19:40:00,1.7849,1.78622,1.7849,1.7858,94000000.0
2006-01-26 19:45:00,1.78582,1.78584,1.78447,1.78449,69000000.0
2006-01-26 19:50:00,1.78456,1.78457,1.78273,1.78429,37000000.0
2006-01-26 19:55:00,1.78423,1.78466,1.78379,1.78457,106000000.0
2006-01-26 20:00:00,1.78455,1.78461,1.78286,1.78327,101000000.0
2006-01-26 20:05:00,1.78343,1.78388,1.78178,1.78208,97000000.0
2006-01-26 20:10:00,1.78223,1.78223,1.78107,1.78147,65000000.0
2006-01-26 20:15:00,1.78156,1.7821,1.78139,1.78187,72000000.0
2006-01-26 20:20:00,1.78181,1.78238,1.78176,1.78211,56000000.0
2006-01-26 20:25:00,1.78207,1.78236,1.78176,1.78223,76000000.0
2006-01-26 20:30:00,1.78231,1.78231,1.78176,1.78177,93000000.0
2006-01-26 20:35:00,1.78176,1.78215,1.78147,1.78147,60000000.0
2006-01-26 20:40:00,1.78154,1.78227,1.78138,1.78227,50000000.0
2006-01-26 20:45:00,1.78252,1.78256,1.78198,1.78227,61000000.0
2006-01-26 20:50:00,1.78222,1.78229,1.782,1.78212,35000000.0
2006-01-26 20:55:00,1.78213,1.78227,1.7821,1.7821,39000000.0
2006-01-26 21:00:00,1.78211,1.78216,1.78159,1.78173,52000000.0
2006-01-26 21:05:00,1.78181,1.78181,1.78125,1.78141,38000000.0
2006-01-26 21:10:00,1.78155,1.78159,1.77954,1.78098,43000000.0
2006-01-26 21:15:00,1.78076,1.78095,1.78054,1.78056,42000000.0
2006-01-26 21:20:00,1.78053,1.78153,1.78049,1.78135,48000000.0
2006-01-26 21:25:00,1.78123,1.78147,1.7811,1.78147,45000000.0
2006-01-26 21:30:00,1.78156,1.78208,1.78156,1.78207,36000000.0
2006-01-26 21:35:00,1.78212,1.78215,1.78166,1.78182,77000000.0
2006-01-26 21:40:00,1.78184,1.78198,1.7817,1.78194,55000000.0
2006-01-26 21:45:00,1.78189,1.78205,1.7816,1.78197,29000000.0
2006-01-26 21:50:00,1.78194,1.78227,1.78172,1.78216,41000000.0
2006-01-26 21:55:00,1.78206,1.78228,1.78178,1.78224,25000000.0
2006-01-26 22:00:00,1.78222,1.78231,1.78203,1.78208,38000000.0
2006-01-26 22:05:00,1.78227,1.78245,1.78208,1.78214,28000000.0
2006-01-26 22:10:00,1.78216,1.78216,1.78184,1.78184,40000000.0
2006-01-26 22:15:00,1.78179,1.78236,1.78167,1.78226,42000000.0
2006-01-26 22:20:00,1.78214,1.78259,1.78181,1.78244,51000000.0
2006-01-26 22:25:00,1.78264,1.78279,1.78244,1.78257,32000000.0
2006-01-26 22:30:00,1.78282,1.78282,1.7821,1.78224,58000000.0
2006-01-26 22:35:00,1.78216,1.78221,1.78183,1.78196,56000000.0
2006-01-26 22:45:00,1.78204,1.78218,1.78186,1.78189,44000000.0
2006-01-26 22:50:00,1.78203,1.78206,1.78183,1.78201,22000000.0
2006-01-26 22:55:00,1.78207,1.78207,1.78172,1.78185,42000000.0
2006-01-26 23:00:00,1.78192,1.7821,1.78187,1.78208,28000000.0
2006-01-26 23:05:00,1.78199,1.78211,1.78191,1.782,46000000.0
2006-01-26 23:10:00,1.78206,1.78208,1.78183,1.78205,16000000.0
2006-01-26 23:15:00,1.78198,1.78228,1.78183,1.78225,31000000.0
2006-01-26 23:20:00,1.78227,1.78227,1.78218,1.78227,6000000.0
2006-01-26 23:25:00,1.78216,1.78227,1.78169,1.78171,52000000.0
2006-01-26 23:30:00,1.78172,1.78188,1.78104,1.78104,27000000.0
2006-01-26 23:35:00,1.78107,1.7816,1.78106,1.78153,31000000.0
2006-01-26 23:40:00,1.78146,1.78146,1.7809,1.7809,43000000.0
2006-01-26 23:45:00,1.78094,1.78099,1.78092,1.78096,8000000.0
2006-01-26 23:50:00,1.7811,1.78127,1.7808,1.78085,14000000.0
2006-01-26 23:55:00,1.78081,1.7811,1.78074,1.78084,12000000.0
2006-01-27 00:25:00,1.78095,1.78096,1.78065,1.78065,6000000.0
2006-01-27 00:30:00,1.78035,1.78404,1.78012,1.78374,35000000.0
2006-01-27 00:35:00,1.78359,1.78392,1.7834,1.78343,34000000.0
2006-01-27 00:40:00,1.7833,1.78399,1.7833,1.78399,21000000.0
2006-01-27 00:45:00,1.7841,1.7842,1.78361,1.78376,27000000.0
2006-01-27 00:50:00,1.78335,1.78375,1.78333,1.78367,36000000.0
2006-01-27 00:55:00,1.78369,1.78456,1.78351,1.78456,38000000.0
2006-01-27 01:00:00,1.78452,1.78475,1.78397,1.7844,54000000.0
2006-01-27 01:05:00,1.78438,1.78478,1.78437,1.78464,25000000.0
2006-01-27 01:10:00,1.78461,1.78549,1.7845,1.7854,47000000.0
2006-01-27 01:15:00,1.78533,1.78561,1.78484,1.78547,50000000.0
2006-01-27 01:20:00,1.78552,1.78588,1.78552,1.78567,28000000.0
2006-01-27 01:25:00,1.78549,1.78549,1.78474,1.78511,46000000.0
2006-01-27 01:30:00,1.7852,1.78526,1.7847,1.78482,57000000.0
2006-01-27 01:35:00,1.78489,1.78576,1.78489,1.78549,17000000.0
2006-01-27 01:40:00,1.78562,1.78562,1.78524,1.78531,40000000.0
2006-01-27 01:45:00,1.7853,1.78547,1.78491,1.78496,43000000.0
2006-01-27 01:50:00,1.78505,1.78514,1.78369,1.78402,55000000.0
2006-01-27 01:55:00,1.78388,1.78405,1.78258,1.78355,58000000.0
2006-01-27 02:00:00,1.78344,1.78372,1.78083,1.7831,42000000.0
2006-01-27 02:05:00,1.78317,1.78337,1.78295,1.78325,43000000.0
2006-01-27 02:10:00,1.78326,1.78462,1.78311,1.78452,41000000.0
2006-01-27 02:15:00,1.78481,1.78564,1.78464,1.78555,40000000.0
2006-01-27 02:20:00,1.78552,1.78577,1.78487,1.78542,42000000.0
2006-01-27 02:25:00,1.78527,1.78558,1.7849,1.78529,45000000.0
2006-01-27 02:30:00,1.78495,1.78537,1.78492,1.78515,31000000.0
2006-01-27 02:35:00,1.78514,1.78521,1.78426,1.78454,40000000.0
2006-01-27 02:40:00,1.78444,1.78467,1.78422,1.78429,31000000.0
2006-01-27 02:45:00,1.78423,1.78427,1.78374,1.78382,44000000.0
2006-01-27 02:50:00,1.78377,1.78377,1.78296,1.78368,37000000.0
2006-01-27 02:55:00,1.78404,1.78404,1.7831,1.78356,29000000.0
2006-01-27 03:00:00,1.78357,1.78428,1.7834,1.78384,39000000.0
2006-01-27 03:05:00,1.78399,1.78458,1.78399,1.78406,37000000.0
2006-01-27 03:10:00,1.784,1.78459,1.784,1.78449,46000000.0
2006-01-27 03:15:00,1.78442,1.78462,1.78403,1.78418,31000000.0
2006-01-27 03:20:00,1.78422,1.78441,1.7823,1.78393,36000000.0
2006-01-27 03:25:00,1.78392,1.78401,1.78291,1.78321,48000000.0
2006-01-27 03:30:00,1.78332,1.78416,1.78331,1.78416,37000000.0
2006-01-27 03:35:00,1.78406,1.78478,1.78396,1.78454,39000000.0
2006-01-27 03:40:00,1.7846,1.78472,1.78383,1.78408,39000000.0
2006-01-27 03:45:00,1.78415,1.78429,1.78355,1.78407,29000000.0
2006-01-27 03:50:00,1.78391,1.78394,1.78368,1.78368,24000000.0
2006-01-27 03:55:00,1.78386,1.78397,1.78198,1.78394,29000000.0
2006-01-27 04:00:00,1.78411,1.7845,1.7838,1.78436,29000000.0
2006-01-27 04:05:00,1.78434,1.78447,1.78412,1.7842,25000000.0
2006-01-27 04:10:00,1.78403,1.78457,1.78385,1.78438,37000000.0
2006-01-27 04:15:00,1.78436,1.78439,1.78395,1.78415,39000000.0
2006-01-27 04:20:00,1.78414,1.7845,1.78391,1.7845,43000000.0
2006-01-27 04:25:00,1.7847,1.78477,1.78438,1.78445,37000000.0
2006-01-27 04:30:00,1.7844,1.78467,1.78386,1.78427,33000000.0
2006-01-27 04:35:00,1.78429,1.78446,1.78415,1.78432,42000000.0
2006-01-27 04:40:00,1.78442,1.78485,1.78418,1.78485,44000000.0
2006-01-27 04:45:00,1.78503,1.78587,1.78481,1.78587,40000000.0
2006-01-27 04:50:00,1.78569,1.78587,1.78494,1.78526,38000000.0
2006-01-27 04:55:00,1.78529,1.78536,1.78438,1.7848,39000000.0
2006-01-27 05:00:00,1.78428,1.78463,1.78404,1.7841,28000000.0
2006-01-27 05:05:00,1.78395,1.78434,1.78372,1.78401,41000000.0
2006-01-27 05:10:00,1.78403,1.78448,1.78368,1.7841,34000000.0
2006-01-27 05:15:00,1.78409,1.78469,1.78404,1.7844,43000000.0
2006-01-27 05:20:00,1.78435,1.78439,1.78405,1.78405,18000000.0
2006-01-27 05:25:00,1.78415,1.7845,1.78388,1.78447,38000000.0
2006-01-27 05:30:00,1.7845,1.7846,1.78404,1.78437,37000000.0
2006-01-27 05:35:00,1.78448,1.78448,1.78379,1.78404,38000000.0
2006-01-27 05:40:00,1.7841,1.78946,1.78386,1.7894,40000000.0
2006-01-27 05:45:00,1.78957,1.79403,1.7895,1.79403,39000000.0
2006-01-27 05:50:00,1.79381,1.79558,1.7922,1.79443,42000000.0
2006-01-27 05:55:00,1.79473,1.79858,1.79471,1.79843,40000000.0
2006-01-27 06:00:00,1.79809,1.79973,1.798,1.79866,37000000.0
2006-01-27 06:05:00,1.79881,1.79963,1.7983,1.7983,33000000.0
2006-01-27 06:10:00,1.79817,1.79819,1.79714,1.79788,39000000.0
2006-01-27 06:15:00,1.79827,1.79991,1.79825,1.79978,36000000.0
2006-01-27 06:20:00,1.8,1.8004,1.79942,1.79946,40000000.0
2006-01-27 06:25:00,1.79954,1.80018,1.79877,1.79894,45000000.0
2006-01-27 06:30:00,1.79913,1.80072,1.79913,1.80032,35000000.0
2006-01-27 06:35:00,1.80026,1.8003,1.79855,1.79945,43000000.0
2006-01-27 06:40:00,1.79978,1.80094,1.79945,1.79984,34000000.0
2006-01-27 06:45:00,1.8002,1.80139,1.79951,1.79961,41000000.0
2006-01-27 06:50:00,1.79967,1.80108,1.79967,1.80085,38000000.0
2006-01-27 06:55:00,1.80109,1.80172,1.80031,1.80172,32000000.0
2006-01-27 07:00:00,1.80223,1.80301,1.80212,1.80248,36000000.0
2006-01-27 07:05:00,1.80244,1.80263,1.80173,1.80194,50000000.0
2006-01-27 07:10:00,1.80175,1.80246,1.80166,1.80246,39000000.0
2006-01-27 07:15:00,1.8024,1.80252,1.80157,1.80157,45000000.0
2006-01-27 07:20:00,1.8016,1.80303,1.80136,1.80265,46000000.0
2006-01-27 07:25:00,1.80332,1.80415,1.79434,1.79434,37000000.0
2006-01-27 07:30:00,1.79265,1.79368,1.79154,1.79306,43000000.0
2006-01-27 07:35:00,1.79289,1.79551,1.79289,1.79517,40000000.0
2006-01-27 07:40:00,1.79489,1.79621,1.79427,1.7962,42000000.0
2006-01-27 07:45:00,1.79676,1.79698,1.79556,1.79665,37000000.0
2006-01-27 07:50:00,1.79623,1.79714,1.79609,1.79714,45000000.0
2006-01-27 07:55:00,1.79688,1.79794,1.79615,1.79759,39000000.0
2006-01-27 08:00:00,1.7976,1.79858,1.79704,1.79771,41000000.0
2006-01-27 08:05:00,1.79763,1.79809,1.79748,1.79793,35000000.0
2006-01-27 08:10:00,1.79798,1.79798,1.79671,1.79688,40000000.0
2006-01-27 08:15:00,1.79715,1.7983,1.7965,1.79806,42000000.0
2006-01-27 08:20:00,1.79768,1.79875,1.79754,1.79863,38000000.0
2006-01-27 08:25:00,1.79841,1.79841,1.79766,1.79794,35000000.0
2006-01-27 08:30:00,1.79803,1.79806,1.79664,1.79664,41000000.0
2006-01-27 08:35:00,1.79667,1.79796,1.79634,1.79747,47000000.0
2006-01-27 08:40:00,1.79763,1.79855,1.79726,1.79755,47000000.0
2006-01-27 08:45:00,1.79745,1.79754,1.79579,1.79687,42000000.0
2006-01-27 08:50:00,1.79699,1.79781,1.79647,1.79781,40000000.0
2006-01-27 08:55:00,1.79773,1.79851,1.79751,1.79788,37000000.0
2006-01-27 09:00:00,1.79789,1.79789,1.79688,1.79775,34000000.0
2006-01-27 09:05:00,1.79762,1.79907,1.79735,1.79886,44000000.0
2006-01-27 09:10:00,1.79901,1.79909,1.79717,1.79717,44000000.0
2006-01-27 09:15:00,1.79716,1.79766,1.79602,1.79631,41000000.0
2006-01-27 09:20:00,1.79645,1.79665,1.79607,1.79665,38000000.0
2006-01-27 09:25:00,1.79653,1.79653,1.79583,1.79602,46000000.0
2006-01-27 09:30:00,1.79619,1.79681,1.79608,1.79638,36000000.0
2006-01-27 09:35:00,1.7969,1.79912,1.79576,1.79912,47000000.0
2006-01-27 09:40:00,1.79868,1.79868,1.79702,1.79794,46000000.0
2006-01-27 09:45:00,1.79829,1.79879,1.79789,1.79879,38000000.0
2006-01-27 09:50:00,1.79845,1.79845,1.79767,1.79797,36000000.0
2006-01-27 09:55:00,1.79839,1.79871,1.79809,1.79838,44000000.0
2006-01-27 10:00:00,1.7984,1.79849,1.79796,1.79796,44000000.0
2006-01-27 10:05:00,1.79832,1.79846,1.79658,1.79658,39000000.0
2006-01-27 10:10:00,1.79622,1.79733,1.79616,1.79634,37000000.0
2006-01-27 10:15:00,1.79605,1.79605,1.79481,1.79517,45000000.0
2006-01-27 10:20:00,1.79515,1.79549,1.79488,1.795,36000000.0
2006-01-27 10:25:00,1.795,1.79527,1.79277,1.79289,45000000.0
2006-01-27 10:30:00,1.79293,1.79353,1.79241,1.79253,38000000.0
2006-01-27 10:35:00,1.79271,1.79338,1.79243,1.79338,41000000.0
2006-01-27 10:40:00,1.79334,1.79334,1.79217,1.79261,40000000.0
2006-01-27 10:45:00,1.79239,1.79264,1.79181,1.79188,40000000.0
2006-01-27 10:50:00,1.79183,1.79216,1.79118,1.79123,44000000.0
2006-01-27 10:55:00,1.79176,1.79177,1.78972,1.79118,40000000.0
2006-01-27 11:00:00,1.79124,1.79134,1.78939,1.7908,44000000.0
2006-01-27 11:05:00,1.79084,1.79096,1.79004,1.79032,39000000.0
2006-01-27 11:10:00,1.79028,1.7905,1.78978,1.78978,47000000.0
2006-01-27 11:15:00,1.78973,1.78996,1.78924,1.78949,42000000.0
2006-01-27 11:20:00,1.7894,1.78953,1.78863,1.78899,38000000.0
2006-01-27 11:25:00,1.78901,1.78924,1.78576,1.78644,42000000.0
2006-01-27 11:30:00,1.78626,1.78661,1.78537,1.78661,43000000.0
2006-01-27 11:35:00,1.78677,1.78716,1.78604,1.78604,44000000.0
2006-01-27 11:40:00,1.78616,1.78633,1.78583,1.78592,47000000.0
2006-01-27 11:45:00,1.7858,1.78606,1.78515,1.78529,44000000.0
2006-01-27 11:50:00,1.78526,1.78529,1.78318,1.7834,44000000.0
2006-01-27 11:55:00,1.783,1.7844,1.7827,1.78329,43000000.0
2006-01-27 12:00:00,1.7832,1.78388,1.78287,1.78375,43000000.0
2006-01-27 12:05:00,1.78286,1.78295,1.78161,1.78232,31000000.0
2006-01-27 12:10:00,1.78248,1.78306,1.78203,1.78304,40000000.0
2006-01-27 12:15:00,1.78296,1.78368,1.7828,1.78365,33000000.0
2006-01-27 12:20:00,1.78361,1.78365,1.78126,1.78323,39000000.0
2006-01-27 12:25:00,1.78331,1.78403,1.78329,1.78351,45000000.0
2006-01-27 12:30:00,1.78341,1.78378,1.78253,1.78253,39000000.0
2006-01-27 12:35:00,1.78167,1.78167,1.78027,1.78057,42000000.0
2006-01-27 12:40:00,1.78026,1.78033,1.77969,1.77969,41000000.0
2006-01-27 12:45:00,1.77912,1.77923,1.77705,1.77773,47000000.0
2006-01-27 12:50:00,1.7779,1.77892,1.77768,1.77855,41000000.0
2006-01-27 12:55:00,1.77878,1.77959,1.77844,1.77954,37000000.0
2006-01-27 13:00:00,1.77928,1.78051,1.77874,1.78051,38000000.0
2006-01-27 13:05:00,1.78052,1.78163,1.77987,1.77987,39000000.0
2006-01-27 13:10:00,1.78022,1.78215,1.77991,1.78214,41000000.0
2006-01-27 13:15:00,1.78194,1.7821,1.78113,1.78116,43000000.0
2006-01-27 13:20:00,1.78158,1.78158,1.78076,1.78123,41000000.0
2006-01-27 13:25:00,1.781,1.78156,1.78066,1.78092,67000000.0
2006-01-27 13:30:00,1.78096,1.78106,1.77908,1.77941,75000000.0
2006-01-27 13:35:00,1.77957,1.78004,1.77894,1.77935,84000000.0
2006-01-27 13:40:00,1.7792,1.77999,1.77881,1.77999,87000000.0
2006-01-27 13:45:00,1.77976,1.78042,1.77966,1.78012,104000000.0
2006-01-27 13:50:00,1.78023,1.78162,1.78012,1.78149,128000000.0
2006-01-27 13:55:00,1.78132,1.78132,1.77982,1.78016,124000000.0
2006-01-27 14:00:00,1.78023,1.78127,1.78014,1.78115,144000000.0
2006-01-27 14:05:00,1.78123,1.78145,1.78063,1.78071,144000000.0
2006-01-27 14:10:00,1.78061,1.78169,1.78058,1.78165,88000000.0
2006-01-27 14:15:00,1.78168,1.78201,1.78074,1.78084,145000000.0
2006-01-27 14:20:00,1.78082,1.78181,1.78067,1.78152,143000000.0
2006-01-27 14:25:00,1.78153,1.78226,1.78125,1.78226,83000000.0
2006-01-27 14:30:00,1.78215,1.78351,1.78215,1.78345,128000000.0
2006-01-27 14:35:00,1.78337,1.78348,1.78296,1.783,165000000.0
2006-01-27 14:40:00,1.78338,1.78438,1.78338,1.78401,141000000.0
2006-01-27 14:45:00,1.78404,1.78424,1.78385,1.78418,104000000.0
2006-01-27 14:50:00,1.78417,1.78517,1.78403,1.78435,126000000.0
2006-01-27 14:55:00,1.78427,1.78435,1.78399,1.78434,79000000.0
2006-01-27 15:00:00,1.7843,1.78441,1.78391,1.78397,131000000.0
2006-01-27 15:05:00,1.78371,1.78409,1.78357,1.78409,129000000.0
2006-01-27 15:10:00,1.784,1.78415,1.78232,1.78243,160000000.0
2006-01-27 15:15:00,1.7825,1.78277,1.78169,1.78203,82000000.0
2006-01-27 15:20:00,1.78174,1.78174,1.78017,1.78042,98000000.0
2006-01-27 15:25:00,1.78057,1.781,1.77825,1.78013,188000000.0
2006-01-27 15:30:00,1.7795,1.78399,1.77939,1.78286,208000000.0
2006-01-27 15:35:00,1.78313,1.78382,1.78248,1.7831,178000000.0
2006-01-27 15:40:00,1.78334,1.78544,1.78334,1.78378,180000000.0
2006-01-27 15:45:00,1.78379,1.78476,1.78352,1.78352,149000000.0
2006-01-27 15:50:00,1.78358,1.78511,1.78358,1.78511,112000000.0
2006-01-27 15:55:00,1.78453,1.78558,1.78424,1.78522,120000000.0
2006-01-27 16:00:00,1.78491,1.78512,1.78391,1.78425,200000000.0
2006-01-27 16:05:00,1.78437,1.78437,1.78291,1.78329,188000000.0
2006-01-27 16:10:00,1.78329,1.78337,1.78261,1.78261,169000000.0
2006-01-27 16:15:00,1.78251,1.78279,1.78145,1.78165,185000000.0
2006-01-27 16:20:00,1.78132,1.78144,1.78008,1.78103,231000000.0
2006-01-27 16:25:00,1.78066,1.78069,1.77869,1.7792,173000000.0
2006-01-27 16:30:00,1.77929,1.77978,1.7787,1.77879,183000000.0
2006-01-27 16:35:00,1.77866,1.78058,1.77843,1.78016,229000000.0
2006-01-27 16:40:00,1.78043,1.78056,1.77978,1.77978,218000000.0
2006-01-27 16:45:00,1.7798,1.78022,1.77956,1.77961,236000000.0
2006-01-27 16:50:00,1.77954,1.7802,1.77933,1.78008,142000000.0
2006-01-27 16:55:00,1.78008,1.78059,1.7794,1.77956,178000000.0
2006-01-27 17:00:00,1.77931,1.77948,1.77821,1.77866,176000000.0
2006-01-27 17:05:00,1.77845,1.77852,1.7774,1.77852,206000000.0
2006-01-27 17:10:00,1.77831,1.77856,1.77763,1.77788,135000000.0
2006-01-27 17:15:00,1.77812,1.77875,1.77752,1.77791,139000000.0
2006-01-27 17:20:00,1.77778,1.77781,1.7769,1.77762,140000000.0
2006-01-27 17:25:00,1.77802,1.77815,1.77688,1.77727,157000000.0
2006-01-27 17:30:00,1.77728,1.77771,1.77678,1.77707,301000000.0
2006-01-27 17:35:00,1.77684,1.77751,1.77646,1.77692,233000000.0
2006-01-27 17:40:00,1.77687,1.77771,1.77677,1.77728,225000000.0
2006-01-27 17:45:00,1.77734,1.77734,1.77358,1.77422,303000000.0
2006-01-27 17:50:00,1.77439,1.77489,1.77363,1.77437,232000000.0
2006-01-27 17:55:00,1.77442,1.77499,1.77373,1.77414,196000000.0
2006-01-27 18:00:00,1.77404,1.77489,1.77399,1.77462,190000000.0
2006-01-27 18:05:00,1.7747,1.77531,1.7738,1.77424,196000000.0
2006-01-27 18:10:00,1.77419,1.77419,1.77337,1.77337,136000000.0
2006-01-27 18:15:00,1.7732,1.7739,1.77224,1.77224,226000000.0
2006-01-27 18:20:00,1.77179,1.77378,1.77179,1.7733,228000000.0
2006-01-27 18:25:00,1.7732,1.77348,1.77253,1.77261,151000000.0
2006-01-27 18:30:00,1.77284,1.77321,1.77226,1.77291,194000000.0
2006-01-27 18:35:00,1.77317,1.77395,1.77317,1.77371,273000000.0
2006-01-27 18:40:00,1.77372,1.77443,1.77338,1.77345,232000000.0
2006-01-27 18:45:00,1.77342,1.77415,1.7726,1.77329,216000000.0
2006-01-27 18:50:00,1.77405,1.77518,1.77403,1.77495,129000000.0
2006-01-27 18:55:00,1.77456,1.7747,1.77375,1.77427,98000000.0
2006-01-27 19:00:00,1.77432,1.77481,1.7743,1.77431,129000000.0
2006-01-27 19:05:00,1.77427,1.77504,1.77387,1.77462,232000000.0
2006-01-27 19:10:00,1.77462,1.77475,1.77384,1.77415,148000000.0
2006-01-27 19:15:00,1.77436,1.77451,1.77375,1.77424,123000000.0
2006-01-27 19:20:00,1.77444,1.77452,1.77375,1.774,120000000.0
2006-01-27 19:25:00,1.77407,1.77449,1.77365,1.77379,216000000.0
2006-01-27 19:30:00,1.77387,1.77477,1.77363,1.77404,154000000.0
2006-01-27 19:35:00,1.77405,1.77417,1.77364,1.77393,91000000.0
2006-01-27 19:40:00,1.77374,1.77486,1.77344,1.77486,94000000.0
2006-01-27 19:45:00,1.77497,1.77527,1.77436,1.77517,100000000.0
2006-01-27 19:50:00,1.77513,1.77621,1.77322,1.77604,75000000.0
2006-01-27 19:55:00,1.77589,1.77623,1.77544,1.77596,106000000.0
2006-01-27 20:00:00,1.77592,1.77611,1.7757,1.77592,101000000.0
2006-01-27 20:05:00,1.77588,1.77602,1.77536,1.77555,97000000.0
2006-01-27 20:10:00,1.77549,1.77549,1.77447,1.77479,65000000.0
2006-01-27 20:15:00,1.77499,1.77502,1.77269,1.77269,72000000.0
2006-01-27 20:20:00,1.7726,1.77307,1.77243,1.77275,56000000.0
2006-01-27 20:25:00,1.77267,1.77298,1.77132,1.77132,76000000.0
2006-01-27 20:30:00,1.77106,1.77156,1.77059,1.77156,96000000.0
2006-01-27 20:35:00,1.77193,1.77262,1.77189,1.7724,60000000.0
2006-01-27 20:40:00,1.77241,1.7725,1.77122,1.77165,50000000.0
2006-01-27 20:45:00,1.77171,1.77206,1.77111,1.77128,50000000.0
2006-01-27 20:50:00,1.77139,1.7721,1.77136,1.77136,58000000.0
2006-01-27 20:55:00,1.77123,1.77191,1.77118,1.7719,53000000.0
2006-01-27 21:00:00,1.77191,1.77191,1.77135,1.77151,52000000.0
2006-01-27 21:05:00,1.77164,1.77242,1.77164,1.77231,46000000.0
2006-01-27 21:10:00,1.77242,1.77301,1.77088,1.77298,43000000.0
2006-01-27 21:15:00,1.77305,1.77311,1.77227,1.77235,42000000.0
2006-01-27 21:20:00,1.77244,1.77303,1.77235,1.77301,48000000.0
2006-01-27 21:25:00,1.77306,1.77347,1.77304,1.77334,45000000.0
2006-01-27 21:30:00,1.7733,1.7733,1.77263,1.77319,36000000.0
2006-01-27 21:35:00,1.77325,1.77345,1.77297,1.7731,77000000.0
2006-01-27 21:40:00,1.77313,1.77319,1.77295,1.77309,37000000.0
2006-01-27 21:45:00,1.773,1.77307,1.77253,1.77265,21000000.0
2006-01-27 21:50:00,1.77263,1.77287,1.77246,1.77283,41000000.0
2006-01-27 21:55:00,1.77283,1.77293,1.77253,1.77254,61000000.0
2006-01-27 22:00:00,1.77256,1.77316,1.77251,1.77304,49000000.0
2006-01-27 22:05:00,1.77321,1.77345,1.7731,1.77343,47000000.0
2006-01-27 22:10:00,1.77353,1.77353,1.77319,1.77328,55000000.0
2006-01-27 22:15:00,1.77334,1.77374,1.7733,1.77369,40000000.0
2006-01-27 22:20:00,1.77368,1.77387,1.77338,1.77353,51000000.0
2006-01-27 22:25:00,1.77361,1.77374,1.77344,1.77346,33000000.0
2006-01-27 22:30:00,1.77344,1.77344,1.77302,1.77321,65000000.0
2006-01-27 22:35:00,1.77332,1.7734,1.77275,1.77275,56000000.0
2006-01-27 22:40:00,1.77272,1.77284,1.77265,1.77265,28000000.0
2006-01-27 22:45:00,1.77255,1.77276,1.77244,1.77269,51000000.0
2006-01-27 22:50:00,1.77269,1.77269,1.77207,1.77227,43000000.0
2006-01-27 22:55:00,1.7723,1.7723,1.77176,1.77223,42000000.0
2006-01-27 23:00:00,1.77232,1.77232,1.77192,1.77196,49000000.0
2006-01-27 23:05:00,1.77173,1.77187,1.77162,1.77178,31000000.0
2006-01-27 23:10:00,1.77188,1.77212,1.77183,1.77199,40000000.0
2006-01-27 23:15:00,1.77179,1.77228,1.77179,1.77223,33000000.0
2006-01-27 23:20:00,1.77223,1.77254,1.77198,1.77229,36000000.0
2006-01-27 23:25:00,1.77236,1.77263,1.77225,1.7725,52000000.0
2006-01-27 23:30:00,1.77238,1.7729,1.77235,1.77266,36000000.0
2006-01-27 23:35:00,1.77275,1.773,1.7726,1.77276,48000000.0
2006-01-27 23:40:00,1.7727,1.7727,1.77148,1.77148,62000000.0
2006-01-27 23:45:00,1.77143,1.77168,1.77131,1.77141,38000000.0
2006-01-27 23:50:00,1.77143,1.77161,1.77112,1.77121,29000000.0
2006-01-27 23:55:00,1.7712,1.77129,1.77079,1.77127,41000000.0
2006-01-30 00:00:00,1.77283,1.77674,1.77263,1.77626,37000000.0
2006-01-30 00:05:00,1.77669,1.77755,1.77639,1.77754,43000000.0
2006-01-30 00:10:00,1.77728,1.77787,1.77703,1.77769,58000000.0
2006-01-30 00:15:00,1.77752,1.77755,1.77717,1.77755,29000000.0
2006-01-30 00:20:00,1.77742,1.77758,1.77733,1.77758,16000000.0
2006-01-30 00:25:00,1.77741,1.77773,1.7771,1.77773,21000000.0
2006-01-30 00:30:00,1.77765,1.77801,1.77748,1.7777,28000000.0
2006-01-30 00:35:00,1.77787,1.77843,1.77787,1.77808,34000000.0
2006-01-30 00:40:00,1.77817,1.77836,1.77733,1.77782,25000000.0
2006-01-30 00:45:00,1.77787,1.77798,1.77778,1.77789,24000000.0
2006-01-30 00:50:00,1.7778,1.77804,1.77778,1.77795,33000000.0
2006-01-30 00:55:00,1.77777,1.77777,1.77714,1.77728,38000000.0
2006-01-30 01:00:00,1.77736,1.77848,1.77731,1.77799,54000000.0
2006-01-30 01:05:00,1.77829,1.77851,1.77804,1.77804,44000000.0
2006-01-30 01:10:00,1.77809,1.77825,1.77798,1.77814,37000000.0
2006-01-30 01:15:00,1.77815,1.77824,1.77732,1.77732,40000000.0
2006-01-30 01:20:00,1.77736,1.77759,1.77727,1.77757,35000000.0
2006-01-30 01:25:00,1.77756,1.77756,1.7768,1.77689,32000000.0
2006-01-30 01:30:00,1.777,1.777,1.77664,1.77667,32000000.0
2006-01-30 01:35:00,1.77665,1.77678,1.77638,1.77645,25000000.0
2006-01-30 01:40:00,1.77632,1.77632,1.7751,1.77575,29000000.0
2006-01-30 01:45:00,1.77594,1.77708,1.77594,1.77707,43000000.0
2006-01-30 01:50:00,1.77713,1.7778,1.77697,1.77757,55000000.0
2006-01-30 01:55:00,1.77708,1.77708,1.77558,1.77579,48000000.0
2006-01-30 02:00:00,1.77568,1.77616,1.77397,1.77616,34000000.0
2006-01-30 02:05:00,1.77619,1.77669,1.77508,1.77508,43000000.0
2006-01-30 02:10:00,1.77458,1.77458,1.7732,1.7734,41000000.0
2006-01-30 02:15:00,1.77304,1.77346,1.77281,1.77281,25000000.0
2006-01-30 02:20:00,1.77319,1.77356,1.77317,1.77352,42000000.0
2006-01-30 02:25:00,1.77349,1.77354,1.77285,1.77323,36000000.0
2006-01-30 02:30:00,1.77326,1.77344,1.77294,1.7734,24000000.0
2006-01-30 02:35:00,1.77339,1.77365,1.77291,1.77332,33000000.0
2006-01-30 02:40:00,1.77329,1.77346,1.77297,1.77333,33000000.0
2006-01-30 02:45:00,1.77373,1.77446,1.77359,1.77404,44000000.0
2006-01-30 02:50:00,1.77401,1.77483,1.77388,1.77483,37000000.0
2006-01-30 02:55:00,1.77489,1.77546,1.77477,1.77546,38000000.0
2006-01-30 03:00:00,1.77542,1.77617,1.77534,1.77556,39000000.0
2006-01-30 03:05:00,1.77561,1.77584,1.77459,1.77487,37000000.0
2006-01-30 03:10:00,1.77493,1.77577,1.77493,1.77565,24000000.0
2006-01-30 03:15:00,1.77586,1.77657,1.77577,1.77657,41000000.0
2006-01-30 03:20:00,1.77661,1.77661,1.77295,1.77484,36000000.0
2006-01-30 03:25:00,1.77389,1.77395,1.77328,1.77353,48000000.0
2006-01-30 03:30:00,1.77369,1.77382,1.77228,1.77233,37000000.0
2006-01-30 03:35:00,1.77217,1.77318,1.77213,1.77293,41000000.0
2006-01-30 03:40:00,1.77306,1.77361,1.77133,1.77187,35000000.0
2006-01-30 03:45:00,1.77189,1.77199,1.77141,1.77199,22000000.0
2006-01-30 03:50:00,1.77194,1.77194,1.77073,1.77073,42000000.0
2006-01-30 03:55:00,1.77084,1.77084,1.76873,1.7699,36000000.0
2006-01-30 04:00:00,1.76928,1.77137,1.76884,1.77095,37000000.0
2006-01-30 04:05:00,1.7712,1.7716,1.77081,1.77155,43000000.0
2006-01-30 04:10:00,1.77169,1.77266,1.77167,1.77228,37000000.0
2006-01-30 04:15:00,1.77244,1.7727,1.7716,1.77204,34000000.0
2006-01-30 04:20:00,1.77191,1.77289,1.77191,1.77281,43000000.0
2006-01-30 04:25:00,1.77274,1.77294,1.77247,1.7728,29000000.0
2006-01-30 04:30:00,1.77267,1.77282,1.77214,1.77266,36000000.0
2006-01-30 04:35:00,1.7727,1.77338,1.77251,1.7731,33000000.0
2006-01-30 04:40:00,1.77314,1.77379,1.77308,1.77352,44000000.0
2006-01-30 04:45:00,1.77344,1.77344,1.77309,1.7733,14000000.0
2006-01-30 04:50:00,1.77348,1.7735,1.77296,1.77323,33000000.0
2006-01-30 04:55:00,1.7732,1.77358,1.77314,1.77338,32000000.0
2006-01-30 05:00:00,1.77374,1.77374,1.77302,1.77302,14000000.0
2006-01-30 05:05:00,1.7727,1.77324,1.7727,1.77306,33000000.0
2006-01-30 05:10:00,1.77302,1.77336,1.77287,1.77321,34000000.0
2006-01-30 05:15:00,1.77319,1.77327,1.7729,1.77305,35000000.0
2006-01-30 05:20:00,1.77299,1.77324,1.77215,1.77224,34000000.0
2006-01-30 05:25:00,1.77203,1.77227,1.77179,1.77227,38000000.0
2006-01-30 05:30:00,1.77234,1.77264,1.77207,1.77261,37000000.0
2006-01-30 05:35:00,1.77262,1.77263,1.77208,1.77261,38000000.0
2006-01-30 05:40:00,1.77287,1.77314,1.77266,1.7731,32000000.0
2006-01-30 05:45:00,1.77295,1.77333,1.77282,1.77317,39000000.0
2006-01-30 05:50:00,1.77325,1.77349,1.77308,1.77349,42000000.0
2006-01-30 05:55:00,1.77351,1.77351,1.77262,1.7728,30000000.0
2006-01-30 06:00:00,1.7723,1.77354,1.7723,1.77354,37000000.0
2006-01-30 06:05:00,1.77365,1.77367,1.77301,1.77301,19000000.0
2006-01-30 06:10:00,1.77301,1.77301,1.77247,1.77258,31000000.0
2006-01-30 06:15:00,1.77256,1.77256,1.77189,1.77214,24000000.0
2006-01-30 06:20:00,1.77194,1.77208,1.77168,1.77187,26000000.0
2006-01-30 06:25:00,1.77192,1.77212,1.77166,1.77166,45000000.0
2006-01-30 06:30:00,1.77163,1.77209,1.77163,1.77179,21000000.0
2006-01-30 06:35:00,1.77189,1.77247,1.77186,1.77247,19000000.0
2006-01-30 06:40:00,1.77254,1.77266,1.77217,1.77231,20000000.0
2006-01-30 06:45:00,1.77231,1.77285,1.77206,1.77285,33000000.0
2006-01-30 06:50:00,1.77283,1.77285,1.77266,1.77273,5000000.0
2006-01-30 06:55:00,1.7726,1.77267,1.77221,1.77235,27000000.0
2006-01-30 07:00:00,1.77217,1.77338,1.77217,1.77331,29000000.0
2006-01-30 07:05:00,1.77338,1.77399,1.77333,1.77384,28000000.0
2006-01-30 07:10:00,1.77383,1.77399,1.77299,1.77317,39000000.0
2006-01-30 07:15:00,1.7733,1.77381,1.77314,1.77365,45000000.0
2006-01-30 07:20:00,1.77381,1.77385,1.77313,1.77314,39000000.0
2006-01-30 07:25:00,1.77326,1.77343,1.77303,1.77312,22000000.0
2006-01-30 07:30:00,1.77299,1.77301,1.77192,1.77192,35000000.0
2006-01-30 07:35:00,1.77211,1.77235,1.772,1.77203,40000000.0
2006-01-30 07:40:00,1.77221,1.77231,1.7715,1.77231,33000000.0
2006-01-30 07:45:00,1.7722,1.7722,1.77159,1.77163,23000000.0
2006-01-30 07:50:00,1.7718,1.77215,1.77113,1.77163,26000000.0
2006-01-30 07:55:00,1.7714,1.77164,1.77102,1.77119,23000000.0
2006-01-30 08:00:00,1.77119,1.7722,1.77119,1.77193,41000000.0
2006-01-30 08:05:00,1.77168,1.77205,1.77162,1.7719,29000000.0
2006-01-30 08:10:00,1.77202,1.77238,1.7716,1.7717,40000000.0
2006-01-30 08:15:00,1.77161,1.77257,1.77158,1.77186,42000000.0
2006-01-30 08:20:00,1.7716,1.77237,1.7716,1.77199,24000000.0
2006-01-30 08:25:00,1.7719,1.77253,1.7719,1.77248,42000000.0
2006-01-30 08:30:00,1.77263,1.77343,1.77246,1.77326,41000000.0
2006-01-30 08:35:00,1.77308,1.77375,1.77286,1.77357,47000000.0
2006-01-30 08:40:00,1.77355,1.77372,1.7733,1.77345,37000000.0
2006-01-30 08:45:00,1.77281,1.77293,1.77112,1.77244,42000000.0
2006-01-30 08:50:00,1.77261,1.77304,1.77175,1.77223,32000000.0
2006-01-30 08:55:00,1.77232,1.7728,1.77223,1.7728,37000000.0
2006-01-30 09:00:00,1.77266,1.77269,1.77175,1.77265,41000000.0
2006-01-30 09:05:00,1.77267,1.77338,1.77246,1.77322,44000000.0
2006-01-30 09:10:00,1.77304,1.77398,1.7729,1.77346,44000000.0
2006-01-30 09:15:00,1.77335,1.77433,1.77332,1.77433,41000000.0
2006-01-30 09:20:00,1.77431,1.77439,1.77351,1.7739,38000000.0
2006-01-30 09:25:00,1.77387,1.77409,1.7736,1.77391,46000000.0
2006-01-30 09:30:00,1.77383,1.77449,1.77378,1.77435,36000000.0
2006-01-30 09:35:00,1.77432,1.77432,1.77187,1.77351,47000000.0
2006-01-30 09:40:00,1.77348,1.77398,1.77313,1.77363,46000000.0
2006-01-30 09:45:00,1.77342,1.77377,1.77309,1.77318,45000000.0
2006-01-30 09:50:00,1.77309,1.77348,1.77258,1.77315,37000000.0
2006-01-30 09:55:00,1.77322,1.77356,1.77289,1.77328,44000000.0
2006-01-30 10:00:00,1.77322,1.77457,1.77268,1.77449,44000000.0
2006-01-30 10:05:00,1.77488,1.77523,1.77434,1.77474,39000000.0
2006-01-30 10:10:00,1.77464,1.77473,1.77407,1.77436,37000000.0
2006-01-30 10:15:00,1.77437,1.77449,1.77357,1.77359,45000000.0
2006-01-30 10:20:00,1.7735,1.77445,1.77341,1.77445,36000000.0
2006-01-30 10:25:00,1.77492,1.77503,1.773,1.77327,45000000.0
2006-01-30 10:30:00,1.77287,1.77318,1.77201,1.77282,38000000.0
2006-01-30 10:35:00,1.77291,1.77296,1.77251,1.77286,41000000.0
2006-01-30 10:40:00,1.77272,1.77296,1.77245,1.77296,40000000.0
2006-01-30 10:45:00,1.77303,1.77387,1.77295,1.77329,40000000.0
2006-01-30 10:50:00,1.77305,1.77311,1.77259,1.77292,44000000.0
2006-01-30 10:55:00,1.77332,1.77413,1.77192,1.77413,40000000.0
2006-01-30 11:00:00,1.77388,1.77423,1.77225,1.77363,44000000.0
2006-01-30 11:05:00,1.77373,1.77373,1.7722,1.77259,32000000.0
2006-01-30 11:10:00,1.77275,1.77361,1.77275,1.77342,47000000.0
2006-01-30 11:15:00,1.7733,1.7733,1.77263,1.77288,42000000.0
2006-01-30 11:20:00,1.77294,1.77299,1.77242,1.77247,38000000.0
2006-01-30 11:25:00,1.7725,1.77252,1.77142,1.77148,31000000.0
2006-01-30 11:30:00,1.77115,1.7712,1.76999,1.77041,43000000.0
2006-01-30 11:35:00,1.77027,1.7708,1.76992,1.77073,44000000.0
2006-01-30 11:40:00,1.77072,1.77161,1.77054,1.771,47000000.0
2006-01-30 11:45:00,1.77083,1.77185,1.77083,1.77169,44000000.0
2006-01-30 11:50:00,1.77165,1.77212,1.77121,1.77212,44000000.0
2006-01-30 11:55:00,1.77182,1.77221,1.77112,1.77112,43000000.0
2006-01-30 12:00:00,1.77072,1.77152,1.77071,1.77128,43000000.0
2006-01-30 12:05:00,1.77127,1.77175,1.77046,1.77161,42000000.0
2006-01-30 12:10:00,1.77155,1.77176,1.77143,1.77149,32000000.0
2006-01-30 12:15:00,1.77112,1.77182,1.77107,1.77141,44000000.0
2006-01-30 12:20:00,1.7711,1.77121,1.76931,1.77039,29000000.0
2006-01-30 12:25:00,1.77048,1.77098,1.77016,1.77075,45000000.0
2006-01-30 12:30:00,1.77067,1.77089,1.77046,1.77058,39000000.0
2006-01-30 12:35:00,1.77055,1.77065,1.77023,1.77052,33000000.0
2006-01-30 12:40:00,1.7706,1.77069,1.76968,1.77037,41000000.0
2006-01-30 12:45:00,1.7704,1.77069,1.76971,1.77057,47000000.0
2006-01-30 12:50:00,1.77067,1.77067,1.7699,1.77011,41000000.0
2006-01-30 12:55:00,1.77012,1.77051,1.76972,1.77021,37000000.0
2006-01-30 13:00:00,1.77018,1.77035,1.76967,1.77035,38000000.0
2006-01-30 13:05:00,1.77062,1.77097,1.77017,1.77031,39000000.0
2006-01-30 13:10:00,1.77025,1.77094,1.77013,1.77086,41000000.0
2006-01-30 13:15:00,1.77091,1.77096,1.76989,1.77067,35000000.0
2006-01-30 13:20:00,1.77071,1.77075,1.77029,1.77074,34000000.0
2006-01-30 13:25:00,1.77078,1.77114,1.77069,1.77069,50000000.0
2006-01-30 13:30:00,1.77092,1.77145,1.77057,1.77114,75000000.0
2006-01-30 13:35:00,1.77117,1.77125,1.7707,1.77075,84000000.0
2006-01-30 13:40:00,1.77078,1.77115,1.77061,1.77114,81000000.0
2006-01-30 13:45:00,1.77108,1.77148,1.77081,1.77147,104000000.0
2006-01-30 13:50:00,1.77095,1.77172,1.77076,1.77131,128000000.0
2006-01-30 13:55:00,1.77167,1.77176,1.77097,1.77156,124000000.0
2006-01-30 14:00:00,1.77144,1.77152,1.77104,1.77104,102000000.0
2006-01-30 14:05:00,1.771,1.77104,1.77082,1.77098,113000000.0
2006-01-30 14:10:00,1.77097,1.77108,1.77032,1.77039,101000000.0
2006-01-30 14:15:00,1.77025,1.77037,1.76986,1.77012,145000000.0
2006-01-30 14:20:00,1.77009,1.77047,1.76976,1.77047,143000000.0
2006-01-30 14:25:00,1.77053,1.77079,1.77031,1.77077,118000000.0
2006-01-30 14:30:00,1.77075,1.77122,1.77038,1.77062,128000000.0
2006-01-30 14:35:00,1.77066,1.77182,1.77066,1.77163,165000000.0
2006-01-30 14:40:00,1.77156,1.7718,1.77146,1.77146,141000000.0
2006-01-30 14:45:00,1.77136,1.77167,1.77086,1.77116,104000000.0
2006-01-30 14:50:00,1.77125,1.77131,1.76974,1.77004,126000000.0
2006-01-30 14:55:00,1.77002,1.77075,1.76984,1.77075,91000000.0
2006-01-30 15:00:00,1.77175,1.77232,1.77155,1.77175,131000000.0
2006-01-30 15:05:00,1.77159,1.77173,1.77034,1.77048,129000000.0
2006-01-30 15:10:00,1.77044,1.77125,1.77012,1.77048,160000000.0
2006-01-30 15:15:00,1.77082,1.77109,1.76953,1.76953,82000000.0
2006-01-30 15:20:00,1.76934,1.77025,1.76934,1.77022,98000000.0
2006-01-30 15:25:00,1.77004,1.77076,1.76888,1.77076,188000000.0
2006-01-30 15:30:00,1.76872,1.77139,1.76862,1.77062,208000000.0
2006-01-30 15:35:00,1.77037,1.77113,1.76998,1.77085,178000000.0
2006-01-30 15:40:00,1.77098,1.77179,1.77059,1.77065,180000000.0
2006-01-30 15:45:00,1.77079,1.77096,1.77026,1.77046,149000000.0
2006-01-30 15:50:00,1.77048,1.77131,1.77032,1.77131,112000000.0
2006-01-30 15:55:00,1.77141,1.77174,1.77095,1.77101,120000000.0
2006-01-30 16:00:00,1.77103,1.77131,1.7705,1.77084,200000000.0
2006-01-30 16:05:00,1.77096,1.77171,1.77096,1.77145,188000000.0
2006-01-30 16:10:00,1.77147,1.77208,1.77134,1.77202,169000000.0
2006-01-30 16:15:00,1.77156,1.77205,1.77114,1.77204,185000000.0
2006-01-30 16:20:00,1.77211,1.77215,1.77096,1.7711,231000000.0
2006-01-30 16:25:00,1.77113,1.77135,1.77039,1.77089,173000000.0
2006-01-30 16:30:00,1.77102,1.77157,1.77079,1.77143,183000000.0
2006-01-30 16:35:00,1.77164,1.77211,1.77117,1.77197,229000000.0
2006-01-30 16:40:00,1.77193,1.772,1.77058,1.77079,218000000.0
2006-01-30 16:45:00,1.77105,1.77164,1.77063,1.7707,236000000.0
2006-01-30 16:50:00,1.77084,1.77231,1.77084,1.77168,142000000.0
2006-01-30 16:55:00,1.77196,1.77292,1.77196,1.77204,178000000.0
2006-01-30 17:00:00,1.77204,1.77225,1.77146,1.77183,176000000.0
2006-01-30 17:05:00,1.77172,1.77196,1.77132,1.77133,206000000.0
2006-01-30 17:10:00,1.7712,1.77209,1.7712,1.77158,135000000.0
2006-01-30 17:15:00,1.77179,1.77212,1.77144,1.77212,139000000.0
2006-01-30 17:20:00,1.77221,1.77319,1.77198,1.77227,140000000.0
2006-01-30 17:25:00,1.7724,1.7735,1.77232,1.7735,157000000.0
2006-01-30 17:30:00,1.7735,1.77358,1.77183,1.77228,301000000.0
2006-01-30 17:35:00,1.77231,1.77298,1.77227,1.77298,233000000.0
2006-01-30 17:40:00,1.77286,1.77373,1.7722,1.77373,225000000.0
2006-01-30 17:45:00,1.77347,1.77386,1.77236,1.77313,303000000.0
2006-01-30 17:50:00,1.77311,1.77397,1.77214,1.77397,232000000.0
2006-01-30 17:55:00,1.77387,1.77401,1.77294,1.77343,196000000.0
2006-01-30 18:00:00,1.77328,1.77328,1.77233,1.77236,190000000.0
2006-01-30 18:05:00,1.77246,1.77341,1.7724,1.77335,196000000.0
2006-01-30 18:10:00,1.7734,1.77356,1.77285,1.77356,136000000.0
2006-01-30 18:15:00,1.77397,1.77406,1.7729,1.77294,226000000.0
2006-01-30 18:20:00,1.77277,1.77351,1.77247,1.77351,228000000.0
2006-01-30 18:25:00,1.77362,1.77405,1.773,1.77327,151000000.0
2006-01-30 18:30:00,1.77297,1.77312,1.77235,1.77292,194000000.0
2006-01-30 18:35:00,1.77274,1.77284,1.77229,1.7723,273000000.0
2006-01-30 18:40:00,1.77247,1.77283,1.77196,1.77198,232000000.0
2006-01-30 18:45:00,1.7721,1.77228,1.77174,1.77193,216000000.0
2006-01-30 18:50:00,1.77175,1.77189,1.77154,1.77157,129000000.0
2006-01-30 18:55:00,1.77177,1.77233,1.77177,1.77207,98000000.0
2006-01-30 19:00:00,1.77212,1.77219,1.77159,1.77192,129000000.0
2006-01-30 19:05:00,1.77203,1.77263,1.77184,1.77213,232000000.0
2006-01-30 19:10:00,1.77214,1.77274,1.77201,1.7721,148000000.0
2006-01-30 19:15:00,1.7721,1.7722,1.77155,1.77212,100000000.0
2006-01-30 19:20:00,1.77218,1.77218,1.77139,1.77147,120000000.0
2006-01-30 19:25:00,1.77161,1.77167,1.7704,1.77116,216000000.0
2006-01-30 19:30:00,1.77123,1.77135,1.77081,1.7713,154000000.0
2006-01-30 19:35:00,1.77133,1.77175,1.77119,1.77144,91000000.0
2006-01-30 19:40:00,1.77121,1.77149,1.77094,1.77142,94000000.0
2006-01-30 19:45:00,1.7715,1.7716,1.7712,1.77149,118000000.0
2006-01-30 19:50:00,1.77161,1.77182,1.76966,1.77174,75000000.0
2006-01-30 19:55:00,1.77181,1.77206,1.77124,1.77136,106000000.0
2006-01-30 20:00:00,1.77128,1.77145,1.77045,1.77066,88000000.0
2006-01-30 20:05:00,1.7706,1.77079,1.77028,1.7707,97000000.0
2006-01-30 20:10:00,1.77079,1.77084,1.77053,1.77084,32000000.0
2006-01-30 20:15:00,1.77086,1.77106,1.7705,1.77053,72000000.0
2006-01-30 20:20:00,1.77063,1.77071,1.77026,1.7703,49000000.0
2006-01-30 20:25:00,1.77012,1.77062,1.77011,1.77042,76000000.0
2006-01-30 20:30:00,1.77055,1.77095,1.77045,1.77084,93000000.0
2006-01-30 20:35:00,1.77094,1.77101,1.77074,1.77074,19000000.0
2006-01-30 20:40:00,1.77069,1.7707,1.77015,1.77015,50000000.0
2006-01-30 20:45:00,1.77015,1.77022,1.76893,1.76955,61000000.0
2006-01-30 20:50:00,1.76937,1.76937,1.76849,1.76904,58000000.0
2006-01-30 20:55:00,1.76894,1.7695,1.76894,1.76947,53000000.0
2006-01-30 21:00:00,1.76956,1.76979,1.7695,1.76973,44000000.0
2006-01-30 21:05:00,1.76965,1.77038,1.76961,1.77032,26000000.0
2006-01-30 21:10:00,1.77043,1.77057,1.77032,1.77054,25000000.0
2006-01-30 21:15:00,1.77049,1.77067,1.77039,1.7705,35000000.0
2006-01-30 21:20:00,1.77065,1.77112,1.77064,1.77108,38000000.0
2006-01-30 21:25:00,1.77122,1.7714,1.77075,1.77089,45000000.0
2006-01-30 21:30:00,1.77081,1.77089,1.77047,1.77077,30000000.0
2006-01-30 21:35:00,1.77076,1.77085,1.77059,1.77073,40000000.0
2006-01-30 21:40:00,1.77077,1.77085,1.77055,1.77078,55000000.0
2006-01-30 21:45:00,1.7708,1.77095,1.77077,1.77091,29000000.0
2006-01-30 21:50:00,1.77092,1.77128,1.77079,1.77121,41000000.0
2006-01-30 21:55:00,1.77119,1.77127,1.7708,1.7708,61000000.0
2006-01-30 22:00:00,1.77083,1.77104,1.77073,1.77089,38000000.0
2006-01-30 22:05:00,1.77083,1.77094,1.77072,1.77081,42000000.0
2006-01-30 22:10:00,1.77084,1.77084,1.77052,1.77059,32000000.0
2006-01-30 22:15:00,1.77054,1.77086,1.77052,1.77084,35000000.0
2006-01-30 22:20:00,1.77071,1.77084,1.77037,1.77065,40000000.0
2006-01-30 22:25:00,1.7707,1.77092,1.77069,1.77088,23000000.0
2006-01-30 22:30:00,1.77082,1.77082,1.77027,1.77053,61000000.0
2006-01-30 22:35:00,1.77069,1.77091,1.7705,1.7705,64000000.0
2006-01-30 22:40:00,1.7705,1.77078,1.77043,1.77043,37000000.0
2006-01-30 22:45:00,1.77046,1.77104,1.77044,1.77065,44000000.0
2006-01-30 22:50:00,1.77067,1.77091,1.77057,1.77087,30000000.0
2006-01-30 22:55:00,1.77081,1.77094,1.77066,1.77069,19000000.0
2006-01-30 23:00:00,1.77072,1.77098,1.77071,1.77097,40000000.0
2006-01-30 23:05:00,1.77088,1.77135,1.77086,1.77135,46000000.0
2006-01-30 23:10:00,1.77142,1.77152,1.77127,1.77145,33000000.0
2006-01-30 23:15:00,1.77123,1.77142,1.77101,1.77134,40000000.0
2006-01-30 23:20:00,1.77138,1.77138,1.77115,1.77117,14000000.0
2006-01-30 23:25:00,1.77128,1.77137,1.77119,1.77125,10000000.0
2006-01-30 23:30:00,1.77113,1.77127,1.77095,1.77123,35000000.0
2006-01-30 23:35:00,1.77123,1.77148,1.77097,1.77133,36000000.0
2006-01-30 23:40:00,1.77138,1.77161,1.77102,1.77143,62000000.0
2006-01-30 23:45:00,1.77143,1.7719,1.7714,1.77175,30000000.0
2006-01-30 23:50:00,1.77167,1.77181,1.77144,1.77144,22000000.0
2006-01-30 23:55:00,1.77143,1.77181,1.77106,1.77106,30000000.0
2006-01-31 00:20:00,1.7715,1.77175,1.7715,1.77161,8000000.0
2006-01-31 00:25:00,1.77159,1.77194,1.77153,1.77177,42000000.0
2006-01-31 00:30:00,1.77171,1.77178,1.77111,1.77124,35000000.0
2006-01-31 00:35:00,1.7713,1.77156,1.77109,1.77151,22000000.0
2006-01-31 00:40:00,1.77151,1.77151,1.77028,1.77066,24000000.0
2006-01-31 00:45:00,1.7706,1.77091,1.77047,1.77089,19000000.0
2006-01-31 00:50:00,1.77078,1.77081,1.77021,1.77061,33000000.0
2006-01-31 00:55:00,1.77075,1.77223,1.77075,1.77223,31000000.0
2006-01-31 01:00:00,1.77233,1.77337,1.7719,1.77327,42000000.0
2006-01-31 01:05:00,1.77334,1.77379,1.77263,1.77296,34000000.0
2006-01-31 01:10:00,1.7731,1.77331,1.77304,1.77331,10000000.0
2006-01-31 01:15:00,1.77334,1.77414,1.77291,1.7741,39000000.0
2006-01-31 01:20:00,1.77418,1.77418,1.77379,1.77402,35000000.0
2006-01-31 01:25:00,1.77393,1.77467,1.7737,1.77453,56000000.0
2006-01-31 01:30:00,1.77448,1.77493,1.7741,1.77488,50000000.0
2006-01-31 01:35:00,1.77494,1.77713,1.77459,1.77555,46000000.0
2006-01-31 01:40:00,1.77537,1.77553,1.77417,1.77455,40000000.0
2006-01-31 01:45:00,1.77463,1.77464,1.77343,1.77343,43000000.0
2006-01-31 01:50:00,1.77301,1.77302,1.77182,1.77186,39000000.0
2006-01-31 01:55:00,1.77185,1.77273,1.77156,1.77156,58000000.0
2006-01-31 02:00:00,1.77156,1.77167,1.76955,1.7713,35000000.0
2006-01-31 02:05:00,1.77108,1.77124,1.76985,1.77014,43000000.0
2006-01-31 02:10:00,1.77019,1.7712,1.77005,1.7712,33000000.0
2006-01-31 02:15:00,1.77137,1.7714,1.77048,1.7708,24000000.0
2006-01-31 02:20:00,1.7709,1.77103,1.77043,1.77053,32000000.0
2006-01-31 02:25:00,1.77052,1.77067,1.7705,1.77057,11000000.0
2006-01-31 02:30:00,1.77075,1.77147,1.77075,1.77136,23000000.0
2006-01-31 02:35:00,1.77122,1.77153,1.77117,1.77123,29000000.0
2006-01-31 02:40:00,1.77129,1.77137,1.77111,1.77133,20000000.0
2006-01-31 02:45:00,1.77128,1.77128,1.77094,1.77107,8000000.0
2006-01-31 02:50:00,1.77113,1.77189,1.77105,1.77124,31000000.0
2006-01-31 02:55:00,1.77125,1.77125,1.77071,1.77081,40000000.0
2006-01-31 03:00:00,1.77084,1.77099,1.77044,1.77057,24000000.0
2006-01-31 03:05:00,1.77082,1.77095,1.7704,1.77062,37000000.0
2006-01-31 03:10:00,1.77058,1.77058,1.77019,1.77035,46000000.0
2006-01-31 03:15:00,1.77045,1.77087,1.77007,1.77023,45000000.0
2006-01-31 03:20:00,1.77016,1.77016,1.76816,1.77008,29000000.0
2006-01-31 03:25:00,1.77002,1.77034,1.7699,1.76994,48000000.0
2006-01-31 03:30:00,1.77005,1.77022,1.76999,1.77022,16000000.0
2006-01-31 03:35:00,1.77001,1.77096,1.76991,1.7705,41000000.0
2006-01-31 03:40:00,1.77013,1.77046,1.76994,1.77043,27000000.0
2006-01-31 03:45:00,1.77072,1.77114,1.77063,1.77114,30000000.0
2006-01-31 03:50:00,1.77112,1.77211,1.77091,1.77166,42000000.0
2006-01-31 03:55:00,1.77191,1.77204,1.76989,1.77155,36000000.0
2006-01-31 04:00:00,1.77183,1.77197,1.77045,1.77045,37000000.0
2006-01-31 04:05:00,1.77048,1.77074,1.77013,1.77034,42000000.0
2006-01-31 04:10:00,1.77033,1.77116,1.77033,1.77093,30000000.0
2006-01-31 04:15:00,1.77081,1.77137,1.77081,1.77126,35000000.0
2006-01-31 04:20:00,1.77123,1.7715,1.7708,1.7708,33000000.0
2006-01-31 04:25:00,1.77085,1.77144,1.77085,1.77115,37000000.0
2006-01-31 04:30:00,1.7714,1.7715,1.77099,1.77126,34000000.0
2006-01-31 04:35:00,1.77134,1.77201,1.77134,1.77178,42000000.0
2006-01-31 04:40:00,1.77189,1.77189,1.77133,1.77138,18000000.0
2006-01-31 04:45:00,1.77137,1.77175,1.77124,1.77149,32000000.0
2006-01-31 04:50:00,1.7715,1.7715,1.7703,1.77074,26000000.0
2006-01-31 04:55:00,1.77066,1.77089,1.77033,1.77048,39000000.0
2006-01-31 05:00:00,1.77029,1.77044,1.76974,1.77008,28000000.0
2006-01-31 05:05:00,1.76999,1.77068,1.76999,1.7706,41000000.0
2006-01-31 05:10:00,1.77062,1.77094,1.77022,1.77094,45000000.0
2006-01-31 05:15:00,1.77086,1.77086,1.77022,1.77025,43000000.0
2006-01-31 05:20:00,1.77014,1.77097,1.77014,1.77086,25000000.0
2006-01-31 05:25:00,1.77081,1.77166,1.77081,1.77155,38000000.0
2006-01-31 05:30:00,1.77162,1.77162,1.77132,1.77136,20000000.0
2006-01-31 05:35:00,1.77128,1.77181,1.77088,1.77177,31000000.0
2006-01-31 05:40:00,1.77167,1.77195,1.77126,1.77194,40000000.0
2006-01-31 05:45:00,1.77187,1.77211,1.7716,1.7719,34000000.0
2006-01-31 05:50:00,1.77196,1.77253,1.77165,1.77253,24000000.0
2006-01-31 05:55:00,1.77231,1.77248,1.7722,1.77238,14000000.0
2006-01-31 06:00:00,1.77223,1.77229,1.77179,1.77186,14000000.0
2006-01-31 06:05:00,1.77174,1.77215,1.77142,1.77144,27000000.0
2006-01-31 06:10:00,1.77146,1.7719,1.7714,1.77152,39000000.0
2006-01-31 06:15:00,1.77166,1.77236,1.77166,1.7722,36000000.0
2006-01-31 06:20:00,1.77201,1.77201,1.77137,1.77188,30000000.0
2006-01-31 06:25:00,1.77196,1.77232,1.77196,1.77199,23000000.0
2006-01-31 06:30:00,1.77193,1.772,1.77156,1.77194,27000000.0
2006-01-31 06:35:00,1.77218,1.7722,1.77109,1.77121,41000000.0
2006-01-31 06:40:00,1.77131,1.77159,1.77103,1.7713,34000000.0
2006-01-31 06:45:00,1.77158,1.77158,1.77093,1.77133,41000000.0
2006-01-31 06:50:00,1.77139,1.77144,1.77087,1.77114,38000000.0
2006-01-31 06:55:00,1.7713,1.77157,1.77095,1.77157,23000000.0
2006-01-31 07:00:00,1.77155,1.77163,1.77081,1.77158,36000000.0
2006-01-31 07:05:00,1.77162,1.7725,1.77114,1.77227,50000000.0
2006-01-31 07:10:00,1.77209,1.77247,1.77077,1.77105,39000000.0
2006-01-31 07:15:00,1.7711,1.77184,1.77101,1.77179,45000000.0
2006-01-31 07:20:00,1.7718,1.77204,1.77113,1.77138,46000000.0
2006-01-31 07:25:00,1.77173,1.77188,1.77072,1.7718,37000000.0
2006-01-31 07:30:00,1.77175,1.77242,1.7714,1.77224,43000000.0
2006-01-31 07:35:00,1.7722,1.7722,1.77202,1.77217,11000000.0
2006-01-31 07:40:00,1.77187,1.77248,1.77187,1.77247,42000000.0
2006-01-31 07:45:00,1.7725,1.77306,1.77219,1.77306,29000000.0
2006-01-31 07:50:00,1.77287,1.77344,1.77274,1.77324,45000000.0
2006-01-31 07:55:00,1.77358,1.77358,1.77306,1.77326,39000000.0
2006-01-31 08:00:00,1.77314,1.77368,1.77301,1.7736,41000000.0
2006-01-31 08:05:00,1.77374,1.77413,1.77338,1.77345,35000000.0
2006-01-31 08:10:00,1.77338,1.7737,1.77276,1.77354,40000000.0
2006-01-31 08:15:00,1.77355,1.77448,1.77352,1.77448,42000000.0
2006-01-31 08:20:00,1.77438,1.77588,1.77438,1.77526,38000000.0
2006-01-31 08:25:00,1.77504,1.77504,1.77416,1.77461,42000000.0
2006-01-31 08:30:00,1.77465,1.77465,1.77415,1.77439,41000000.0
2006-01-31 08:35:00,1.7743,1.77522,1.77385,1.775,47000000.0
2006-01-31 08:40:00,1.77538,1.77559,1.77491,1.77501,47000000.0
2006-01-31 08:45:00,1.77478,1.77538,1.77393,1.7748,42000000.0
2006-01-31 08:50:00,1.77479,1.7749,1.77421,1.7745,40000000.0
2006-01-31 08:55:00,1.77469,1.7748,1.77419,1.77421,37000000.0
2006-01-31 09:00:00,1.77373,1.77431,1.77348,1.77401,41000000.0
2006-01-31 09:05:00,1.77373,1.7743,1.77293,1.7731,44000000.0
2006-01-31 09:10:00,1.77316,1.77352,1.77312,1.77339,44000000.0
2006-01-31 09:15:00,1.77344,1.77348,1.77236,1.77284,41000000.0
2006-01-31 09:20:00,1.77294,1.77357,1.77287,1.77307,38000000.0
2006-01-31 09:25:00,1.77296,1.77315,1.77185,1.77268,46000000.0
2006-01-31 09:30:00,1.77216,1.77274,1.77203,1.77258,36000000.0
2006-01-31 09:35:00,1.77257,1.77275,1.76994,1.77234,47000000.0
2006-01-31 09:40:00,1.77233,1.7727,1.77189,1.77256,46000000.0
2006-01-31 09:45:00,1.77292,1.77454,1.77292,1.77412,45000000.0
2006-01-31 09:50:00,1.77394,1.77444,1.77373,1.77421,42000000.0
2006-01-31 09:55:00,1.7742,1.77476,1.77358,1.77431,44000000.0
2006-01-31 10:00:00,1.77452,1.77536,1.77406,1.77514,44000000.0
2006-01-31 10:05:00,1.77516,1.77706,1.77516,1.77706,39000000.0
2006-01-31 10:10:00,1.77713,1.77809,1.77673,1.77673,37000000.0
2006-01-31 10:15:00,1.77652,1.77785,1.77643,1.77769,45000000.0
2006-01-31 10:20:00,1.77752,1.77752,1.77567,1.77577,36000000.0
2006-01-31 10:25:00,1.7756,1.77566,1.7748,1.77495,45000000.0
2006-01-31 10:30:00,1.77488,1.77518,1.77468,1.77488,38000000.0
2006-01-31 10:35:00,1.77481,1.77481,1.77319,1.77349,41000000.0
2006-01-31 10:40:00,1.77347,1.77404,1.77289,1.77289,40000000.0
2006-01-31 10:45:00,1.77264,1.77293,1.77183,1.77191,40000000.0
2006-01-31 10:50:00,1.772,1.77218,1.77127,1.77127,44000000.0
2006-01-31 10:55:00,1.7714,1.7726,1.76965,1.7726,40000000.0
2006-01-31 11:00:00,1.77254,1.77269,1.77078,1.7722,36000000.0
2006-01-31 11:05:00,1.77237,1.77306,1.77237,1.77306,39000000.0
2006-01-31 11:10:00,1.77313,1.7732,1.77259,1.77311,47000000.0
2006-01-31 11:15:00,1.77327,1.77386,1.77274,1.77274,31000000.0
2006-01-31 11:35:00,1.77264,1.77264,1.77197,1.77235,34000000.0
2006-01-31 11:40:00,1.77242,1.77311,1.77241,1.77286,47000000.0
2006-01-31 11:45:00,1.77267,1.77292,1.77213,1.77219,44000000.0
2006-01-31 11:50:00,1.77214,1.77214,1.77155,1.77166,34000000.0
2006-01-31 11:55:00,1.77149,1.77149,1.77053,1.77096,43000000.0
2006-01-31 12:00:00,1.77109,1.77114,1.76925,1.76925,43000000.0
2006-01-31 12:05:00,1.7688,1.76958,1.76853,1.76948,42000000.0
2006-01-31 12:10:00,1.76954,1.76954,1.76875,1.76877,40000000.0
2006-01-31 12:15:00,1.76873,1.7691,1.76853,1.76856,44000000.0
2006-01-31 12:20:00,1.76845,1.76845,1.7655,1.76666,31000000.0
2006-01-31 12:25:00,1.76701,1.76776,1.76669,1.76776,45000000.0
2006-01-31 12:30:00,1.76785,1.76798,1.76729,1.7675,39000000.0
2006-01-31 12:35:00,1.76733,1.76738,1.7667,1.7667,42000000.0
2006-01-31 12:40:00,1.76666,1.7668,1.76533,1.76569,41000000.0
2006-01-31 12:45:00,1.76551,1.76597,1.76462,1.76563,47000000.0
2006-01-31 12:50:00,1.76594,1.76598,1.76548,1.76574,30000000.0
2006-01-31 12:55:00,1.76585,1.7666,1.76568,1.7664,37000000.0
2006-01-31 13:00:00,1.76635,1.76674,1.76613,1.76665,38000000.0
2006-01-31 13:05:00,1.76645,1.76645,1.76557,1.76557,39000000.0
2006-01-31 13:10:00,1.76564,1.76592,1.76549,1.76592,41000000.0
2006-01-31 13:15:00,1.76602,1.7664,1.76588,1.7664,43000000.0
2006-01-31 13:20:00,1.76646,1.76652,1.76472,1.76533,41000000.0
2006-01-31 13:25:00,1.76503,1.76524,1.76435,1.76468,67000000.0
2006-01-31 13:30:00,1.7648,1.76527,1.76462,1.76504,75000000.0
2006-01-31 13:35:00,1.76501,1.76527,1.76471,1.76493,84000000.0
2006-01-31 13:40:00,1.76496,1.76499,1.7647,1.76486,39000000.0
2006-01-31 13:45:00,1.76481,1.76557,1.76477,1.76545,104000000.0
2006-01-31 13:50:00,1.76573,1.76573,1.76534,1.76569,96000000.0
2006-01-31 13:55:00,1.7658,1.76688,1.76576,1.76583,104000000.0
2006-01-31 14:00:00,1.76562,1.76653,1.76562,1.76614,144000000.0
2006-01-31 14:05:00,1.76619,1.76696,1.76618,1.7667,144000000.0
2006-01-31 14:10:00,1.76632,1.76758,1.7663,1.76694,101000000.0
2006-01-31 14:15:00,1.76686,1.76711,1.76669,1.76701,145000000.0
2006-01-31 14:20:00,1.76709,1.76758,1.76709,1.76758,143000000.0
2006-01-31 14:25:00,1.76766,1.76864,1.76761,1.76862,118000000.0
2006-01-31 14:30:00,1.76856,1.76857,1.76788,1.76788,128000000.0
2006-01-31 14:35:00,1.76791,1.76916,1.76791,1.76859,165000000.0
2006-01-31 14:40:00,1.76844,1.76844,1.76739,1.76771,141000000.0
2006-01-31 14:45:00,1.76805,1.76805,1.7674,1.76752,104000000.0
2006-01-31 14:50:00,1.7676,1.7676,1.76731,1.76739,126000000.0
2006-01-31 14:55:00,1.76745,1.76811,1.76701,1.76802,91000000.0
2006-01-31 15:00:00,1.76802,1.76835,1.76752,1.76823,117000000.0
2006-01-31 15:05:00,1.76803,1.76828,1.76762,1.76816,129000000.0
2006-01-31 15:10:00,1.76829,1.76895,1.76807,1.76853,160000000.0
2006-01-31 15:15:00,1.7688,1.76893,1.76841,1.76858,82000000.0
2006-01-31 15:20:00,1.76854,1.76902,1.76824,1.76859,98000000.0
2006-01-31 15:25:00,1.76832,1.76879,1.76664,1.7684,188000000.0
2006-01-31 15:30:00,1.76688,1.76986,1.76661,1.76877,208000000.0
2006-01-31 15:35:00,1.76868,1.76886,1.76828,1.76849,178000000.0
2006-01-31 15:40:00,1.76833,1.7687,1.76823,1.7687,180000000.0
2006-01-31 15:45:00,1.76864,1.76884,1.76844,1.7688,149000000.0
2006-01-31 15:50:00,1.76881,1.76927,1.76857,1.76913,112000000.0
2006-01-31 15:55:00,1.7691,1.7691,1.76816,1.76816,120000000.0
2006-01-31 16:00:00,1.76802,1.76809,1.76637,1.76677,200000000.0
2006-01-31 16:05:00,1.76703,1.76729,1.76669,1.7669,151000000.0
2006-01-31 16:10:00,1.76698,1.76708,1.76643,1.76643,169000000.0
2006-01-31 16:15:00,1.76634,1.76667,1.76611,1.76659,185000000.0
2006-01-31 16:20:00,1.76663,1.76699,1.76626,1.76626,231000000.0
2006-01-31 16:25:00,1.76618,1.76691,1.76618,1.76665,173000000.0
2006-01-31 16:30:00,1.76663,1.76711,1.76654,1.76676,183000000.0
2006-01-31 16:35:00,1.76698,1.76708,1.76651,1.76671,229000000.0
2006-01-31 16:40:00,1.76677,1.76775,1.76628,1.76769,218000000.0
2006-01-31 16:45:00,1.7676,1.76808,1.76736,1.76782,236000000.0
2006-01-31 16:50:00,1.76784,1.7689,1.76781,1.76866,142000000.0
2006-01-31 16:55:00,1.76831,1.76857,1.76772,1.76833,178000000.0
2006-01-31 17:00:00,1.76811,1.76947,1.76804,1.76922,176000000.0
2006-01-31 17:05:00,1.76926,1.76979,1.76895,1.76956,206000000.0
2006-01-31 17:10:00,1.76931,1.77049,1.76921,1.77049,137000000.0
2006-01-31 17:15:00,1.77026,1.77207,1.76981,1.76998,139000000.0
2006-01-31 17:20:00,1.76936,1.76954,1.76903,1.76903,140000000.0
2006-01-31 17:25:00,1.76951,1.7699,1.76881,1.76914,157000000.0
2006-01-31 17:30:00,1.76885,1.7689,1.76777,1.76785,301000000.0
2006-01-31 17:35:00,1.7678,1.76781,1.76652,1.76676,233000000.0
2006-01-31 17:40:00,1.76714,1.76806,1.76658,1.76793,225000000.0
2006-01-31 17:45:00,1.76825,1.76845,1.76778,1.7683,303000000.0
2006-01-31 17:50:00,1.76844,1.76924,1.76809,1.76924,232000000.0
2006-01-31 17:55:00,1.76915,1.77186,1.76909,1.77166,196000000.0
2006-01-31 18:00:00,1.7714,1.7714,1.77001,1.77042,190000000.0
2006-01-31 18:05:00,1.77026,1.77058,1.77007,1.77047,196000000.0
2006-01-31 18:10:00,1.77043,1.77164,1.77043,1.77151,136000000.0
2006-01-31 18:15:00,1.77144,1.77215,1.77122,1.77215,226000000.0
2006-01-31 18:20:00,1.77211,1.7728,1.7719,1.77221,228000000.0
2006-01-31 18:25:00,1.77217,1.77256,1.77179,1.77222,151000000.0
2006-01-31 18:30:00,1.77237,1.77271,1.77203,1.77265,194000000.0
2006-01-31 18:35:00,1.77212,1.77276,1.77191,1.77255,273000000.0
2006-01-31 18:40:00,1.77229,1.77351,1.77225,1.77327,232000000.0
2006-01-31 18:45:00,1.77301,1.77353,1.77244,1.77326,216000000.0
2006-01-31 18:50:00,1.77319,1.77382,1.77291,1.77382,129000000.0
2006-01-31 18:55:00,1.77369,1.77413,1.77293,1.77341,98000000.0
2006-01-31 19:00:00,1.77339,1.77339,1.77165,1.77243,129000000.0
2006-01-31 19:05:00,1.77263,1.77279,1.77214,1.77248,232000000.0
2006-01-31 19:10:00,1.77232,1.77299,1.7719,1.77291,148000000.0
2006-01-31 19:15:00,1.77295,1.77413,1.77278,1.77376,123000000.0
2006-01-31 19:20:00,1.774,1.7752,1.774,1.77514,120000000.0
2006-01-31 19:25:00,1.77535,1.77551,1.77381,1.77381,216000000.0
2006-01-31 19:30:00,1.77387,1.77438,1.77338,1.77438,154000000.0
2006-01-31 19:35:00,1.7746,1.77543,1.77406,1.7745,91000000.0
2006-01-31 19:40:00,1.77418,1.77454,1.77382,1.77387,94000000.0
2006-01-31 19:45:00,1.77387,1.77437,1.77358,1.77426,100000000.0
2006-01-31 19:50:00,1.77472,1.77573,1.77323,1.77546,75000000.0
2006-01-31 19:55:00,1.77546,1.77556,1.7747,1.77529,106000000.0
2006-01-31 20:00:00,1.77554,1.77598,1.7754,1.77544,101000000.0
2006-01-31 20:05:00,1.77538,1.7757,1.7753,1.77552,97000000.0
2006-01-31 20:10:00,1.7756,1.77573,1.77521,1.77551,65000000.0
2006-01-31 20:15:00,1.77573,1.77589,1.77538,1.77563,72000000.0
2006-01-31 20:20:00,1.77554,1.77565,1.77537,1.7754,56000000.0
2006-01-31 20:25:00,1.77534,1.77593,1.77534,1.77579,76000000.0
2006-01-31 20:30:00,1.77585,1.77594,1.7756,1.77573,93000000.0
2006-01-31 20:35:00,1.77573,1.7759,1.77495,1.77497,60000000.0
2006-01-31 20:40:00,1.77505,1.77514,1.7738,1.77422,42000000.0
2006-01-31 20:45:00,1.77428,1.7745,1.77392,1.7745,61000000.0
2006-01-31 20:50:00,1.7744,1.77452,1.77383,1.77401,43000000.0
2006-01-31 20:55:00,1.77415,1.7754,1.77415,1.77535,53000000.0
2006-01-31 21:00:00,1.77538,1.77571,1.7752,1.77551,52000000.0
2006-01-31 21:05:00,1.77538,1.77538,1.77471,1.77497,46000000.0
2006-01-31 21:10:00,1.77513,1.77541,1.7735,1.77516,43000000.0
2006-01-31 21:15:00,1.77567,1.77567,1.7727,1.77417,42000000.0
2006-01-31 21:20:00,1.77424,1.77424,1.7695,1.7695,48000000.0
2006-01-31 21:25:00,1.7691,1.76994,1.76906,1.7695,45000000.0
2006-01-31 21:30:00,1.76941,1.76941,1.76742,1.76841,36000000.0
2006-01-31 21:35:00,1.76825,1.76907,1.76825,1.76901,77000000.0
2006-01-31 21:40:00,1.76901,1.76915,1.76783,1.76915,55000000.0
2006-01-31 21:45:00,1.76956,1.77089,1.76956,1.77046,31000000.0
2006-01-31 21:50:00,1.77064,1.77138,1.77044,1.77097,41000000.0
2006-01-31 21:55:00,1.77121,1.77199,1.77106,1.77173,61000000.0
2006-01-31 22:00:00,1.77187,1.77318,1.77187,1.77285,49000000.0
2006-01-31 22:05:00,1.77308,1.77408,1.77308,1.77335,47000000.0
2006-01-31 22:10:00,1.77346,1.77438,1.7733,1.77421,55000000.0
2006-01-31 22:15:00,1.77399,1.77399,1.77292,1.7732,42000000.0
2006-01-31 22:20:00,1.77303,1.77357,1.77272,1.77311,51000000.0
2006-01-31 22:25:00,1.7731,1.77321,1.77173,1.77173,40000000.0
2006-01-31 22:30:00,1.7716,1.7716,1.77099,1.77125,72000000.0
2006-01-31 22:35:00,1.77144,1.7715,1.77123,1.7714,64000000.0
2006-01-31 22:40:00,1.77135,1.77177,1.77132,1.77161,42000000.0
2006-01-31 22:45:00,1.77163,1.77241,1.77163,1.77224,60000000.0
2006-01-31 22:50:00,1.77217,1.77244,1.77211,1.77226,29000000.0
2006-01-31 22:55:00,1.77213,1.77229,1.77178,1.772,42000000.0
2006-01-31 23:00:00,1.77205,1.77237,1.77166,1.77173,49000000.0
2006-01-31 23:05:00,1.77158,1.77183,1.77158,1.77183,46000000.0
2006-01-31 23:10:00,1.77193,1.77236,1.77182,1.7722,25000000.0
2006-01-31 23:15:00,1.77231,1.77277,1.77223,1.77271,40000000.0
2006-01-31 23:20:00,1.77277,1.77277,1.77271,1.77273,6000000.0
2006-01-31 23:25:00,1.7727,1.77282,1.77249,1.77254,47000000.0
2006-01-31 23:30:00,1.77235,1.77258,1.7723,1.7724,27000000.0
2006-01-31 23:35:00,1.77271,1.77283,1.77252,1.77266,36000000.0
2006-01-31 23:40:00,1.77277,1.77281,1.77232,1.77232,41000000.0
2006-01-31 23:45:00,1.77221,1.77242,1.77207,1.77221,38000000.0
2006-01-31 23:50:00,1.77226,1.77291,1.77226,1.7725,39000000.0
2006-01-31 23:55:00,1.77248,1.77304,1.77244,1.77249,23000000.0
2006-02-01 00:30:00,1.77208,1.77208,1.76257,1.76281,35000000.0
2006-02-01 00:35:00,1.76267,1.76296,1.76227,1.76287,34000000.0
2006-02-01 00:40:00,1.76275,1.76335,1.76271,1.76317,36000000.0
2006-02-01 00:45:00,1.76287,1.76415,1.76287,1.76401,27000000.0
2006-02-01 00:50:00,1.76393,1.76442,1.76381,1.76438,48000000.0
2006-02-01 00:55:00,1.76463,1.76482,1.7643,1.76441,24000000.0
2006-02-01 01:00:00,1.76422,1.76428,1.76388,1.76397,42000000.0
2006-02-01 01:05:00,1.76401,1.76456,1.76401,1.76443,33000000.0
2006-02-01 01:10:00,1.76443,1.76543,1.76443,1.76491,39000000.0
2006-02-01 01:15:00,1.765,1.76522,1.76468,1.76501,42000000.0
2006-02-01 01:20:00,1.76505,1.76542,1.76492,1.76511,35000000.0
2006-02-01 01:25:00,1.76495,1.76567,1.76475,1.76546,42000000.0
2006-02-01 01:30:00,1.76554,1.76594,1.76503,1.76533,57000000.0
2006-02-01 01:35:00,1.76548,1.7656,1.76443,1.76458,37000000.0
2006-02-01 01:40:00,1.76461,1.76491,1.76446,1.76488,40000000.0
2006-02-01 01:45:00,1.76488,1.76506,1.76482,1.76488,22000000.0
2006-02-01 01:50:00,1.76486,1.76489,1.76355,1.76408,55000000.0
2006-02-01 01:55:00,1.76428,1.765,1.7639,1.76427,58000000.0
2006-02-01 02:00:00,1.76426,1.7651,1.76276,1.76501,35000000.0
2006-02-01 02:05:00,1.76485,1.76507,1.7642,1.76437,43000000.0
2006-02-01 02:10:00,1.76452,1.76544,1.76446,1.76466,41000000.0
2006-02-01 02:15:00,1.76461,1.76487,1.76444,1.76482,26000000.0
2006-02-01 02:20:00,1.76499,1.76501,1.76404,1.76484,42000000.0
2006-02-01 02:25:00,1.76479,1.76533,1.76475,1.76475,45000000.0
2006-02-01 02:30:00,1.76478,1.7654,1.76443,1.7654,36000000.0
2006-02-01 02:35:00,1.76527,1.76624,1.76515,1.76624,40000000.0
2006-02-01 02:40:00,1.76641,1.76655,1.76502,1.76555,23000000.0
2006-02-01 02:45:00,1.76564,1.76567,1.7645,1.76456,36000000.0
2006-02-01 02:50:00,1.76477,1.76514,1.7636,1.7636,37000000.0
2006-02-01 02:55:00,1.76325,1.76458,1.76319,1.76443,38000000.0
2006-02-01 03:00:00,1.76431,1.76586,1.76428,1.76535,39000000.0
2006-02-01 03:05:00,1.76547,1.76598,1.76508,1.76598,40000000.0
2006-02-01 03:10:00,1.76592,1.76603,1.76527,1.76535,46000000.0
2006-02-01 03:15:00,1.76526,1.76543,1.76482,1.7651,41000000.0
2006-02-01 03:20:00,1.76535,1.76545,1.76314,1.76505,36000000.0
2006-02-01 03:25:00,1.76503,1.76538,1.76479,1.76518,48000000.0
2006-02-01 03:30:00,1.76543,1.76575,1.765,1.76553,37000000.0
2006-02-01 03:35:00,1.76526,1.76529,1.76511,1.76518,29000000.0
2006-02-01 03:40:00,1.7652,1.76553,1.7649,1.76553,39000000.0
2006-02-01 03:45:00,1.76558,1.76586,1.76514,1.76586,31000000.0
2006-02-01 03:50:00,1.76587,1.76587,1.76511,1.76511,33000000.0
2006-02-01 03:55:00,1.76529,1.76529,1.76299,1.76479,28000000.0
2006-02-01 04:00:00,1.76498,1.76539,1.76467,1.76517,37000000.0
2006-02-01 04:05:00,1.7655,1.76589,1.76515,1.76541,39000000.0
2006-02-01 04:10:00,1.76515,1.76564,1.76515,1.76531,37000000.0
2006-02-01 04:15:00,1.76532,1.76588,1.76529,1.76569,34000000.0
2006-02-01 04:20:00,1.76556,1.76656,1.76539,1.76638,43000000.0
2006-02-01 04:25:00,1.76641,1.76651,1.76578,1.76616,37000000.0
2006-02-01 04:30:00,1.76596,1.76668,1.76569,1.76658,43000000.0
2006-02-01 04:35:00,1.7666,1.76696,1.76632,1.76671,42000000.0
2006-02-01 04:40:00,1.76666,1.76666,1.76588,1.7663,44000000.0
2006-02-01 04:45:00,1.76626,1.76633,1.76577,1.76598,16000000.0
2006-02-01 04:50:00,1.76603,1.76615,1.76561,1.76585,32000000.0
2006-02-01 04:55:00,1.76627,1.7663,1.76605,1.76608,15000000.0
2006-02-01 05:00:00,1.76632,1.7665,1.76572,1.76612,28000000.0
2006-02-01 05:05:00,1.76592,1.76606,1.76559,1.76569,41000000.0
2006-02-01 05:10:00,1.76578,1.76624,1.7656,1.76604,45000000.0
2006-02-01 05:15:00,1.76599,1.76615,1.76532,1.76562,43000000.0
2006-02-01 05:20:00,1.76561,1.76572,1.76503,1.76558,42000000.0
2006-02-01 05:25:00,1.76568,1.76579,1.76551,1.76564,30000000.0
2006-02-01 05:30:00,1.76574,1.76599,1.76573,1.76575,17000000.0
2006-02-01 05:35:00,1.76585,1.76585,1.7654,1.76576,31000000.0
2006-02-01 05:40:00,1.76607,1.76607,1.76567,1.76579,9000000.0
2006-02-01 05:45:00,1.7658,1.7658,1.76548,1.76558,32000000.0
2006-02-01 05:50:00,1.76569,1.76608,1.76549,1.76608,24000000.0
2006-02-01 05:55:00,1.766,1.76604,1.76547,1.76589,27000000.0
2006-02-01 06:00:00,1.76593,1.76675,1.76593,1.76632,30000000.0
2006-02-01 06:05:00,1.7662,1.76623,1.76545,1.76581,33000000.0
2006-02-01 06:10:00,1.76583,1.76662,1.76582,1.76621,39000000.0
2006-02-01 06:15:00,1.7661,1.76618,1.76577,1.76577,36000000.0
2006-02-01 06:20:00,1.76589,1.76631,1.76578,1.76612,37000000.0
2006-02-01 06:25:00,1.76611,1.7664,1.76602,1.76629,45000000.0
2006-02-01 06:30:00,1.76636,1.76636,1.76594,1.76599,29000000.0
2006-02-01 06:35:00,1.76607,1.76642,1.76596,1.76634,39000000.0
2006-02-01 06:40:00,1.76641,1.76653,1.76593,1.76653,26000000.0
2006-02-01 06:45:00,1.76667,1.7669,1.76648,1.76673,41000000.0
2006-02-01 06:50:00,1.76667,1.76684,1.76568,1.76568,38000000.0
2006-02-01 06:55:00,1.76585,1.76644,1.76551,1.76627,33000000.0
2006-02-01 07:00:00,1.7663,1.76655,1.76616,1.7664,29000000.0
2006-02-01 07:05:00,1.76639,1.76655,1.76582,1.76628,50000000.0
2006-02-01 07:10:00,1.76616,1.76651,1.76616,1.76646,24000000.0
2006-02-01 07:15:00,1.7667,1.76685,1.76655,1.76668,37000000.0
2006-02-01 07:20:00,1.76658,1.76692,1.76625,1.76654,46000000.0
2006-02-01 07:25:00,1.76717,1.76736,1.76674,1.76707,30000000.0
2006-02-01 07:30:00,1.76686,1.76706,1.76677,1.76682,32000000.0
2006-02-01 07:35:00,1.76672,1.76719,1.76672,1.76714,14000000.0
2006-02-01 07:40:00,1.76721,1.76731,1.76689,1.76704,27000000.0
2006-02-01 07:45:00,1.76712,1.7672,1.76672,1.76705,37000000.0
2006-02-01 07:50:00,1.76691,1.76707,1.7667,1.76689,45000000.0
2006-02-01 07:55:00,1.76703,1.76712,1.76674,1.76711,16000000.0
2006-02-01 08:00:00,1.76706,1.76721,1.76662,1.7668,41000000.0
2006-02-01 08:05:00,1.76685,1.7672,1.76647,1.76696,35000000.0
2006-02-01 08:10:00,1.7671,1.76738,1.76667,1.76697,40000000.0
2006-02-01 08:15:00,1.76694,1.76708,1.76621,1.76651,42000000.0
2006-02-01 08:20:00,1.7664,1.76705,1.7664,1.76705,30000000.0
2006-02-01 08:25:00,1.767,1.76724,1.76668,1.76701,42000000.0
2006-02-01 08:30:00,1.7672,1.76735,1.76675,1.76684,41000000.0
2006-02-01 08:35:00,1.76716,1.76743,1.767,1.767,38000000.0
2006-02-01 08:40:00,1.76676,1.767,1.76668,1.76694,36000000.0
2006-02-01 08:45:00,1.76708,1.7682,1.76639,1.76639,42000000.0
2006-02-01 08:50:00,1.76644,1.7672,1.76644,1.7672,40000000.0
2006-02-01 08:55:00,1.7672,1.7672,1.76631,1.76664,30000000.0
2006-02-01 09:00:00,1.76627,1.76627,1.76437,1.76503,41000000.0
2006-02-01 09:05:00,1.76471,1.76484,1.76398,1.7645,44000000.0
2006-02-01 09:10:00,1.76471,1.76505,1.7637,1.76426,44000000.0
2006-02-01 09:15:00,1.76406,1.76418,1.76343,1.76349,41000000.0
2006-02-01 09:20:00,1.76346,1.764,1.76321,1.76377,38000000.0
2006-02-01 09:25:00,1.76366,1.76466,1.76365,1.76447,46000000.0
2006-02-01 09:30:00,1.76482,1.765,1.76404,1.76434,36000000.0
2006-02-01 09:35:00,1.76445,1.76445,1.76214,1.764,47000000.0
2006-02-01 09:40:00,1.76403,1.76423,1.76338,1.7634,46000000.0
2006-02-01 09:45:00,1.76346,1.76491,1.76341,1.76491,45000000.0
2006-02-01 09:50:00,1.76496,1.7653,1.76377,1.76414,40000000.0
2006-02-01 09:55:00,1.76413,1.76426,1.76358,1.7636,44000000.0
2006-02-01 10:00:00,1.76293,1.76403,1.76265,1.7639,44000000.0
2006-02-01 10:05:00,1.76386,1.76387,1.76238,1.76276,39000000.0
2006-02-01 10:10:00,1.76266,1.76433,1.76263,1.76412,37000000.0
2006-02-01 10:15:00,1.76405,1.76476,1.76402,1.76434,45000000.0
2006-02-01 10:20:00,1.76451,1.76463,1.76396,1.76418,36000000.0
2006-02-01 10:25:00,1.76442,1.76442,1.76358,1.76363,45000000.0
2006-02-01 10:30:00,1.76341,1.76391,1.76309,1.76337,38000000.0
2006-02-01 10:35:00,1.76353,1.76354,1.76277,1.76313,41000000.0
2006-02-01 10:40:00,1.7631,1.76391,1.7631,1.76356,40000000.0
2006-02-01 10:45:00,1.76408,1.7645,1.76341,1.7636,40000000.0
2006-02-01 10:50:00,1.76346,1.76374,1.76183,1.76207,44000000.0
2006-02-01 10:55:00,1.76233,1.76273,1.75988,1.76267,40000000.0
2006-02-01 11:00:00,1.76242,1.76265,1.76104,1.76127,44000000.0
2006-02-01 11:05:00,1.76149,1.7618,1.76112,1.76125,39000000.0
2006-02-01 11:10:00,1.7614,1.7615,1.7605,1.76063,47000000.0
2006-02-01 11:15:00,1.76064,1.76074,1.76022,1.76074,42000000.0
2006-02-01 11:20:00,1.76067,1.76067,1.75964,1.7599,38000000.0
2006-02-01 11:25:00,1.75983,1.7605,1.75983,1.7604,42000000.0
2006-02-01 11:30:00,1.76026,1.76081,1.76008,1.76081,43000000.0
2006-02-01 11:35:00,1.76084,1.76141,1.76038,1.76107,44000000.0
2006-02-01 11:40:00,1.76112,1.76135,1.76055,1.76118,47000000.0
2006-02-01 11:45:00,1.76139,1.76142,1.76061,1.76135,44000000.0
2006-02-01 11:50:00,1.76162,1.76214,1.76146,1.76207,44000000.0
2006-02-01 11:55:00,1.76207,1.76207,1.76106,1.76106,43000000.0
2006-02-01 12:00:00,1.76111,1.76197,1.7611,1.76162,43000000.0
2006-02-01 12:05:00,1.76153,1.76173,1.76072,1.76136,42000000.0
2006-02-01 12:10:00,1.76142,1.76142,1.7604,1.76077,40000000.0
2006-02-01 12:15:00,1.76014,1.76022,1.75978,1.7601,36000000.0
2006-02-01 12:20:00,1.76004,1.76134,1.75852,1.76082,39000000.0
2006-02-01 12:25:00,1.76111,1.76121,1.76097,1.76114,26000000.0
2006-02-01 12:30:00,1.76113,1.76131,1.7603,1.76054,39000000.0
2006-02-01 12:35:00,1.76055,1.76148,1.76055,1.76136,42000000.0
2006-02-01 12:40:00,1.76144,1.76203,1.76144,1.7617,41000000.0
2006-02-01 12:45:00,1.76173,1.76173,1.76097,1.76148,47000000.0
2006-02-01 12:50:00,1.76173,1.76249,1.76054,1.76132,41000000.0
2006-02-01 12:55:00,1.76104,1.76222,1.76098,1.76151,37000000.0
2006-02-01 13:00:00,1.76145,1.7628,1.7614,1.7628,38000000.0
2006-02-01 13:05:00,1.76292,1.76292,1.7603,1.76034,39000000.0
2006-02-01 13:10:00,1.76042,1.76073,1.75947,1.7603,41000000.0
2006-02-01 13:15:00,1.76025,1.76074,1.76025,1.76061,43000000.0
2006-02-01 13:20:00,1.76059,1.76068,1.75951,1.75971,41000000.0
2006-02-01 13:25:00,1.75977,1.75977,1.75909,1.75963,67000000.0
2006-02-01 13:30:00,1.75937,1.75937,1.75845,1.75859,75000000.0
2006-02-01 13:35:00,1.75869,1.75945,1.7586,1.7593,84000000.0
2006-02-01 13:40:00,1.7594,1.76061,1.7591,1.76059,84000000.0
2006-02-01 13:45:00,1.76041,1.76077,1.76001,1.76029,104000000.0
2006-02-01 13:50:00,1.76043,1.76121,1.76043,1.76113,128000000.0
2006-02-01 13:55:00,1.76115,1.76157,1.761,1.76146,124000000.0
2006-02-01 14:00:00,1.76127,1.76171,1.76125,1.76171,144000000.0
2006-02-01 14:05:00,1.76172,1.76189,1.76087,1.76159,144000000.0
2006-02-01 14:10:00,1.76146,1.76185,1.76129,1.76129,101000000.0
2006-02-01 14:15:00,1.76139,1.7627,1.76139,1.76245,145000000.0
2006-02-01 14:20:00,1.76245,1.76276,1.76221,1.76263,143000000.0
2006-02-01 14:25:00,1.76266,1.76292,1.76223,1.76246,118000000.0
2006-02-01 14:30:00,1.76242,1.76246,1.76183,1.76183,103000000.0
2006-02-01 14:35:00,1.76176,1.76241,1.76167,1.76229,154000000.0
2006-02-01 14:40:00,1.76233,1.76249,1.76108,1.76157,141000000.0
2006-02-01 14:45:00,1.76159,1.76194,1.76099,1.7611,104000000.0
2006-02-01 14:50:00,1.76115,1.76187,1.76115,1.76177,126000000.0
2006-02-01 14:55:00,1.76164,1.76198,1.76161,1.76186,58000000.0
2006-02-01 15:00:00,1.76189,1.76209,1.76148,1.76157,131000000.0
2006-02-01 15:05:00,1.76145,1.76163,1.76087,1.76102,129000000.0
2006-02-01 15:10:00,1.76088,1.76129,1.76049,1.76107,160000000.0
2006-02-01 15:15:00,1.76094,1.76127,1.76058,1.7612,82000000.0
2006-02-01 15:20:00,1.76113,1.76125,1.76011,1.76081,98000000.0
2006-02-01 15:25:00,1.76057,1.76134,1.75935,1.76111,188000000.0
2006-02-01 15:30:00,1.75947,1.76218,1.75947,1.76066,208000000.0
2006-02-01 15:35:00,1.76053,1.76072,1.76023,1.76029,178000000.0
2006-02-01 15:40:00,1.76036,1.76046,1.75935,1.75995,180000000.0
2006-02-01 15:45:00,1.75982,1.75982,1.75798,1.75836,149000000.0
2006-02-01 15:50:00,1.75865,1.75991,1.75857,1.75965,112000000.0
2006-02-01 15:55:00,1.75959,1.76014,1.7594,1.76011,120000000.0
2006-02-01 16:00:00,1.75991,1.76006,1.75964,1.75972,200000000.0
2006-02-01 16:05:00,1.75946,1.76015,1.75921,1.75952,188000000.0
2006-02-01 16:10:00,1.75972,1.76064,1.75972,1.76053,169000000.0
2006-02-01 16:15:00,1.76063,1.76102,1.76052,1.76052,185000000.0
2006-02-01 16:20:00,1.76065,1.76126,1.76065,1.76122,231000000.0
2006-02-01 16:25:00,1.76128,1.76131,1.7599,1.76003,173000000.0
2006-02-01 16:30:00,1.75991,1.76031,1.75957,1.76022,183000000.0
2006-02-01 16:35:00,1.76015,1.76055,1.75988,1.75996,229000000.0
2006-02-01 16:40:00,1.76014,1.76022,1.75961,1.75985,218000000.0
2006-02-01 16:45:00,1.76001,1.76063,1.75983,1.76047,236000000.0
2006-02-01 16:50:00,1.76076,1.7629,1.76046,1.76267,142000000.0
2006-02-01 16:55:00,1.76277,1.76314,1.76251,1.76264,178000000.0
2006-02-01 17:00:00,1.76314,1.76406,1.7626,1.7626,176000000.0
2006-02-01 17:05:00,1.76251,1.76357,1.76228,1.76293,206000000.0
2006-02-01 17:10:00,1.76297,1.76323,1.76207,1.76219,135000000.0
2006-02-01 17:15:00,1.76242,1.76305,1.76192,1.76192,139000000.0
2006-02-01 17:20:00,1.76185,1.76199,1.7611,1.76122,140000000.0
2006-02-01 17:25:00,1.7613,1.7613,1.7606,1.76118,157000000.0
2006-02-01 17:30:00,1.76115,1.76193,1.76111,1.76129,237000000.0
2006-02-01 17:35:00,1.76123,1.76136,1.76066,1.7611,233000000.0
2006-02-01 17:40:00,1.76125,1.76215,1.76113,1.76127,225000000.0
2006-02-01 17:45:00,1.76105,1.76166,1.76023,1.76045,303000000.0
2006-02-01 17:50:00,1.76045,1.76046,1.75982,1.75999,232000000.0
2006-02-01 17:55:00,1.75987,1.76015,1.75889,1.76015,196000000.0
2006-02-01 18:00:00,1.76024,1.76024,1.7594,1.75946,190000000.0
2006-02-01 18:05:00,1.75954,1.75956,1.75858,1.75945,196000000.0
2006-02-01 18:10:00,1.7592,1.76003,1.75912,1.75945,136000000.0
2006-02-01 18:15:00,1.75904,1.76052,1.75904,1.76,226000000.0
2006-02-01 18:20:00,1.76019,1.76115,1.75947,1.76115,228000000.0
2006-02-01 18:25:00,1.7608,1.76104,1.76043,1.76043,151000000.0
2006-02-01 18:30:00,1.76039,1.76224,1.76031,1.76109,194000000.0
2006-02-01 18:35:00,1.76091,1.76177,1.7605,1.76129,273000000.0
2006-02-01 18:40:00,1.76134,1.76185,1.76058,1.76141,232000000.0
2006-02-01 18:45:00,1.76123,1.76202,1.76112,1.76166,216000000.0
2006-02-01 18:50:00,1.76183,1.76286,1.76183,1.76284,129000000.0
2006-02-01 18:55:00,1.76281,1.76309,1.76256,1.76284,79000000.0
2006-02-01 19:00:00,1.76292,1.76378,1.76265,1.76334,129000000.0
2006-02-01 19:05:00,1.76339,1.76465,1.7633,1.76433,232000000.0
2006-02-01 19:10:00,1.76454,1.76495,1.76441,1.7648,148000000.0
2006-02-01 19:15:00,1.76481,1.76495,1.76392,1.76416,123000000.0
2006-02-01 19:20:00,1.76423,1.76428,1.76356,1.76388,120000000.0
2006-02-01 19:25:00,1.76386,1.76396,1.76345,1.76375,216000000.0
2006-02-01 19:30:00,1.76383,1.76383,1.76261,1.76335,154000000.0
2006-02-01 19:35:00,1.76324,1.7638,1.76292,1.76378,91000000.0
2006-02-01 19:40:00,1.76381,1.76429,1.76322,1.76372,94000000.0
2006-02-01 19:45:00,1.76363,1.76434,1.7632,1.76434,118000000.0
2006-02-01 19:50:00,1.76448,1.76485,1.76214,1.76446,75000000.0
2006-02-01 19:55:00,1.7645,1.7649,1.76403,1.7649,106000000.0
2006-02-01 20:00:00,1.76505,1.76539,1.76409,1.76409,101000000.0
2006-02-01 20:05:00,1.76395,1.76443,1.76376,1.7642,97000000.0
2006-02-01 20:10:00,1.76428,1.76434,1.76387,1.76411,65000000.0
2006-02-01 20:15:00,1.7641,1.7642,1.76346,1.76376,50000000.0
2006-02-01 20:20:00,1.7638,1.76438,1.76372,1.76438,41000000.0
2006-02-01 20:25:00,1.7641,1.76442,1.76402,1.76415,56000000.0
2006-02-01 20:30:00,1.76417,1.76443,1.76406,1.7643,75000000.0
2006-02-01 20:35:00,1.76435,1.76462,1.76435,1.76447,49000000.0
2006-02-01 20:40:00,1.76458,1.76468,1.76432,1.76434,42000000.0
2006-02-01 20:45:00,1.76428,1.7644,1.76414,1.7643,49000000.0
2006-02-01 20:50:00,1.76423,1.76451,1.7641,1.76451,58000000.0
2006-02-01 20:55:00,1.76445,1.76462,1.76439,1.76452,53000000.0
2006-02-01 21:00:00,1.7646,1.7646,1.76394,1.76394,44000000.0
2006-02-01 21:05:00,1.76386,1.76394,1.76319,1.76355,46000000.0
2006-02-01 21:10:00,1.76371,1.76485,1.7619,1.76401,43000000.0
2006-02-01 21:15:00,1.76393,1.76393,1.76256,1.76259,42000000.0
2006-02-01 21:20:00,1.7628,1.76281,1.76052,1.76123,48000000.0
2006-02-01 21:25:00,1.76138,1.76159,1.76108,1.76124,48000000.0
2006-02-01 21:30:00,1.7612,1.76164,1.7612,1.76158,30000000.0
2006-02-01 21:35:00,1.76152,1.76251,1.76129,1.76238,77000000.0
2006-02-01 21:40:00,1.76226,1.76244,1.76202,1.76237,55000000.0
2006-02-01 21:45:00,1.76235,1.76255,1.76177,1.76178,32000000.0
2006-02-01 21:50:00,1.76181,1.76281,1.76179,1.76281,41000000.0
2006-02-01 21:55:00,1.76266,1.76266,1.76161,1.76162,61000000.0
2006-02-01 22:00:00,1.76178,1.76205,1.76159,1.76182,49000000.0
2006-02-01 22:05:00,1.76201,1.76217,1.76166,1.76172,39000000.0
2006-02-01 22:10:00,1.76182,1.76184,1.76145,1.76162,55000000.0
2006-02-01 22:15:00,1.76179,1.76213,1.76171,1.76203,42000000.0
2006-02-01 22:20:00,1.76187,1.76227,1.76154,1.7621,51000000.0
2006-02-01 22:25:00,1.76217,1.76251,1.762,1.76235,40000000.0
2006-02-01 22:30:00,1.76247,1.76251,1.76199,1.76227,66000000.0
2006-02-01 22:35:00,1.76241,1.76241,1.76191,1.76191,64000000.0
2006-02-01 22:40:00,1.76188,1.76231,1.76182,1.76199,45000000.0
2006-02-01 22:45:00,1.76188,1.76198,1.76166,1.76179,60000000.0
2006-02-01 22:50:00,1.76175,1.762,1.76162,1.76186,38000000.0
2006-02-01 22:55:00,1.76194,1.76206,1.7618,1.76201,35000000.0
2006-02-01 23:00:00,1.76202,1.76239,1.76192,1.76223,49000000.0
2006-02-01 23:05:00,1.7622,1.7622,1.76188,1.76194,28000000.0
2006-02-01 23:10:00,1.76203,1.76216,1.7619,1.76205,16000000.0
2006-02-01 23:15:00,1.76188,1.76194,1.76153,1.76191,40000000.0
2006-02-01 23:20:00,1.76192,1.762,1.76146,1.76154,36000000.0
2006-02-01 23:25:00,1.7618,1.76185,1.76087,1.76091,52000000.0
2006-02-01 23:30:00,1.76091,1.76105,1.76045,1.76055,41000000.0
2006-02-01 23:35:00,1.7609,1.76152,1.7609,1.76137,48000000.0
2006-02-01 23:40:00,1.76127,1.76159,1.76087,1.76149,62000000.0
2006-02-01 23:45:00,1.76144,1.76171,1.76136,1.76155,38000000.0
2006-02-01 23:50:00,1.76145,1.76248,1.76145,1.76221,39000000.0
2006-02-01 23:55:00,1.76222,1.76301,1.76218,1.76281,33000000.0
2006-02-02 00:20:00,1.76212,1.76212,1.76118,1.76122,15000000.0
2006-02-02 00:25:00,1.76108,1.76169,1.76102,1.76141,36000000.0
2006-02-02 00:30:00,1.76166,1.76177,1.76105,1.76113,28000000.0
2006-02-02 00:35:00,1.76118,1.76173,1.76114,1.76167,34000000.0
2006-02-02 00:40:00,1.76152,1.76198,1.76135,1.7618,37000000.0
2006-02-02 00:45:00,1.76174,1.76199,1.76033,1.76053,37000000.0
2006-02-02 00:50:00,1.76041,1.76063,1.75968,1.76043,43000000.0
2006-02-02 00:55:00,1.76053,1.76101,1.76051,1.76087,38000000.0
2006-02-02 01:00:00,1.76077,1.76121,1.76042,1.76101,54000000.0
2006-02-02 01:05:00,1.76098,1.76103,1.76034,1.76089,44000000.0
2006-02-02 01:10:00,1.76095,1.76098,1.76005,1.76021,37000000.0
2006-02-02 01:15:00,1.76019,1.76075,1.7601,1.76065,40000000.0
2006-02-02 01:20:00,1.76066,1.76099,1.76024,1.76024,42000000.0
2006-02-02 01:25:00,1.7601,1.7606,1.7601,1.76036,39000000.0
2006-02-02 01:30:00,1.76063,1.76142,1.76058,1.76106,57000000.0
2006-02-02 01:35:00,1.76106,1.76135,1.76096,1.76096,46000000.0
2006-02-02 01:40:00,1.76082,1.76115,1.76057,1.76082,33000000.0
2006-02-02 01:45:00,1.76075,1.76078,1.7602,1.76034,43000000.0
2006-02-02 01:50:00,1.76029,1.7605,1.75932,1.75956,55000000.0
2006-02-02 01:55:00,1.75941,1.75966,1.75928,1.75966,58000000.0
2006-02-02 02:00:00,1.75979,1.76014,1.7579,1.76014,34000000.0
2006-02-02 02:05:00,1.76004,1.7609,1.76004,1.76088,35000000.0
2006-02-02 02:10:00,1.76112,1.76189,1.76074,1.761,32000000.0
2006-02-02 02:15:00,1.76052,1.76126,1.76046,1.76068,37000000.0
2006-02-02 02:20:00,1.76082,1.76097,1.7605,1.76081,42000000.0
2006-02-02 02:25:00,1.76066,1.76066,1.75999,1.76026,35000000.0
2006-02-02 02:30:00,1.76042,1.76048,1.75997,1.76038,36000000.0
2006-02-02 02:35:00,1.76034,1.7606,1.76011,1.76011,40000000.0
2006-02-02 02:40:00,1.76009,1.76053,1.75991,1.76053,33000000.0
2006-02-02 02:45:00,1.76062,1.76067,1.7602,1.76046,36000000.0
2006-02-02 02:50:00,1.76064,1.76081,1.76036,1.76064,29000000.0
2006-02-02 02:55:00,1.76056,1.76056,1.76006,1.76043,38000000.0
2006-02-02 03:00:00,1.76051,1.76083,1.75966,1.7606,39000000.0
2006-02-02 03:05:00,1.76062,1.76077,1.76046,1.76052,29000000.0
2006-02-02 03:10:00,1.76041,1.76099,1.76011,1.76092,46000000.0
2006-02-02 03:15:00,1.76092,1.76183,1.76061,1.76124,41000000.0
2006-02-02 03:20:00,1.76126,1.76158,1.75919,1.76114,36000000.0
2006-02-02 03:25:00,1.76114,1.76164,1.76111,1.76153,48000000.0
2006-02-02 03:30:00,1.76143,1.7616,1.76064,1.76089,37000000.0
2006-02-02 03:35:00,1.76073,1.76162,1.76051,1.76079,39000000.0
2006-02-02 03:40:00,1.76097,1.7615,1.76095,1.76122,37000000.0
2006-02-02 03:45:00,1.76126,1.76128,1.76047,1.76107,38000000.0
2006-02-02 03:50:00,1.76108,1.76125,1.76079,1.76101,42000000.0
2006-02-02 03:55:00,1.76128,1.76191,1.75989,1.76176,29000000.0
2006-02-02 04:00:00,1.76206,1.76218,1.76157,1.76209,37000000.0
2006-02-02 04:05:00,1.76239,1.76282,1.76228,1.76247,38000000.0
2006-02-02 04:10:00,1.76213,1.76322,1.76213,1.76233,30000000.0
2006-02-02 04:15:00,1.76226,1.76244,1.76219,1.76242,28000000.0
2006-02-02 04:20:00,1.76232,1.76252,1.76188,1.76226,43000000.0
2006-02-02 04:25:00,1.76229,1.7626,1.76198,1.7626,37000000.0
2006-02-02 04:30:00,1.76282,1.76299,1.7626,1.7627,36000000.0
2006-02-02 04:35:00,1.76277,1.7628,1.76245,1.76272,33000000.0
2006-02-02 04:40:00,1.76275,1.76284,1.76215,1.76258,28000000.0
2006-02-02 04:45:00,1.76257,1.76321,1.76244,1.76321,19000000.0
2006-02-02 04:50:00,1.76353,1.76353,1.76264,1.76296,36000000.0
2006-02-02 04:55:00,1.76298,1.76327,1.76273,1.76327,31000000.0
2006-02-02 05:00:00,1.76318,1.76326,1.76233,1.76239,35000000.0
2006-02-02 05:05:00,1.76218,1.76266,1.76218,1.76232,26000000.0
2006-02-02 05:10:00,1.76252,1.76266,1.76238,1.76241,29000000.0
2006-02-02 05:15:00,1.76225,1.76247,1.76205,1.76247,36000000.0
2006-02-02 05:20:00,1.76247,1.76247,1.76199,1.76204,35000000.0
2006-02-02 05:25:00,1.76209,1.76224,1.76146,1.76159,31000000.0
2006-02-02 05:30:00,1.76161,1.76161,1.76149,1.76149,5000000.0
2006-02-02 05:35:00,1.76151,1.76151,1.76111,1.7613,13000000.0
2006-02-02 05:40:00,1.76155,1.76198,1.76122,1.76196,40000000.0
2006-02-02 05:45:00,1.76192,1.76234,1.76192,1.76234,18000000.0
2006-02-02 05:50:00,1.76221,1.76253,1.76214,1.76214,33000000.0
2006-02-02 05:55:00,1.76203,1.76206,1.76164,1.76203,22000000.0
2006-02-02 06:00:00,1.76198,1.76207,1.76184,1.76193,14000000.0
2006-02-02 06:05:00,1.762,1.76212,1.76156,1.76161,18000000.0
2006-02-02 06:10:00,1.76156,1.76156,1.76097,1.76151,39000000.0
2006-02-02 06:15:00,1.76128,1.76128,1.76067,1.76067,36000000.0
2006-02-02 06:20:00,1.76047,1.76089,1.76005,1.7601,38000000.0
2006-02-02 06:25:00,1.7601,1.76089,1.76009,1.76077,45000000.0
2006-02-02 06:30:00,1.76059,1.76081,1.76001,1.76001,35000000.0
2006-02-02 06:35:00,1.76025,1.76035,1.76003,1.76029,34000000.0
2006-02-02 06:40:00,1.76055,1.76098,1.76055,1.76087,27000000.0
2006-02-02 06:45:00,1.76089,1.76104,1.76059,1.76088,41000000.0
2006-02-02 06:50:00,1.7609,1.7609,1.76023,1.76023,25000000.0
2006-02-02 06:55:00,1.76055,1.76074,1.76024,1.76073,28000000.0
2006-02-02 07:00:00,1.76061,1.76126,1.76061,1.7608,36000000.0
2006-02-02 07:05:00,1.76084,1.76095,1.76035,1.76057,42000000.0
2006-02-02 07:10:00,1.76061,1.76083,1.76046,1.76083,24000000.0
2006-02-02 07:15:00,1.76072,1.76072,1.75944,1.76025,37000000.0
2006-02-02 07:20:00,1.76028,1.76043,1.75996,1.76014,46000000.0
2006-02-02 07:25:00,1.76035,1.76045,1.76016,1.76044,23000000.0
2006-02-02 07:30:00,1.76044,1.76052,1.75948,1.75948,35000000.0
2006-02-02 07:35:00,1.75973,1.76017,1.75973,1.75984,29000000.0
2006-02-02 07:40:00,1.75983,1.76023,1.75951,1.75957,42000000.0
2006-02-02 07:45:00,1.7596,1.75969,1.75733,1.75752,37000000.0
2006-02-02 07:50:00,1.75742,1.75792,1.75718,1.75756,45000000.0
2006-02-02 07:55:00,1.75796,1.75869,1.75748,1.75859,39000000.0
2006-02-02 08:00:00,1.75826,1.75853,1.75777,1.75779,41000000.0
2006-02-02 08:05:00,1.75797,1.75817,1.75728,1.75776,35000000.0
2006-02-02 08:10:00,1.75799,1.75827,1.75778,1.7582,40000000.0
2006-02-02 08:15:00,1.7583,1.7583,1.7578,1.75807,33000000.0
2006-02-02 08:20:00,1.75819,1.75856,1.75778,1.75781,38000000.0
2006-02-02 08:25:00,1.7578,1.7581,1.75716,1.75738,42000000.0
2006-02-02 08:30:00,1.75765,1.75806,1.75759,1.75783,41000000.0
2006-02-02 08:35:00,1.75801,1.75806,1.75746,1.75782,36000000.0
2006-02-02 08:40:00,1.75818,1.75849,1.75744,1.75847,47000000.0
2006-02-02 08:45:00,1.75828,1.75839,1.75678,1.75783,42000000.0
2006-02-02 08:50:00,1.75794,1.75882,1.75792,1.75882,32000000.0
2006-02-02 08:55:00,1.75883,1.75895,1.75848,1.75895,37000000.0
2006-02-02 09:00:00,1.75905,1.7591,1.75877,1.75885,41000000.0
2006-02-02 09:05:00,1.75886,1.75942,1.75885,1.75903,44000000.0
2006-02-02 09:10:00,1.75875,1.75942,1.75868,1.75913,44000000.0
2006-02-02 09:15:00,1.75929,1.75945,1.7581,1.75875,41000000.0
2006-02-02 09:20:00,1.75882,1.75899,1.75811,1.75815,38000000.0
2006-02-02 09:25:00,1.75809,1.75819,1.75774,1.75791,46000000.0
2006-02-02 09:30:00,1.7579,1.75819,1.75715,1.75778,36000000.0
2006-02-02 09:35:00,1.75779,1.75883,1.75678,1.75848,47000000.0
2006-02-02 09:40:00,1.75838,1.75854,1.75785,1.75845,46000000.0
2006-02-02 09:45:00,1.7588,1.75948,1.75846,1.75908,45000000.0
2006-02-02 09:50:00,1.75921,1.75936,1.75894,1.75894,37000000.0
2006-02-02 09:55:00,1.75891,1.7594,1.75833,1.75929,44000000.0
2006-02-02 10:00:00,1.75927,1.75955,1.75897,1.75897,44000000.0
2006-02-02 10:05:00,1.75902,1.75994,1.75859,1.75859,39000000.0
2006-02-02 10:10:00,1.75847,1.75847,1.75754,1.75807,37000000.0
2006-02-02 10:15:00,1.75803,1.7582,1.75717,1.75717,45000000.0
2006-02-02 10:20:00,1.75728,1.75776,1.75712,1.75768,36000000.0
2006-02-02 10:25:00,1.75739,1.75793,1.75705,1.7577,45000000.0
2006-02-02 10:30:00,1.75774,1.75784,1.75717,1.75725,31000000.0
2006-02-02 10:35:00,1.75724,1.75759,1.75691,1.75713,41000000.0
2006-02-02 10:40:00,1.75709,1.75709,1.7563,1.75631,40000000.0
2006-02-02 10:45:00,1.75644,1.75732,1.75613,1.75677,40000000.0
2006-02-02 10:50:00,1.75682,1.75682,1.75539,1.7555,44000000.0
2006-02-02 10:55:00,1.75562,1.75647,1.75343,1.75641,40000000.0
2006-02-02 11:00:00,1.75583,1.75627,1.75435,1.75606,44000000.0
2006-02-02 11:05:00,1.75592,1.75654,1.7554,1.75579,39000000.0
2006-02-02 11:10:00,1.75582,1.75663,1.75554,1.75637,47000000.0
2006-02-02 11:15:00,1.75646,1.75749,1.75632,1.75749,42000000.0
2006-02-02 11:20:00,1.75755,1.75755,1.75669,1.75705,31000000.0
2006-02-02 11:25:00,1.75715,1.75742,1.75701,1.75717,42000000.0
2006-02-02 11:30:00,1.75709,1.75745,1.75666,1.75691,43000000.0
2006-02-02 11:35:00,1.75674,1.75674,1.75581,1.75626,44000000.0
2006-02-02 11:40:00,1.75624,1.75626,1.75556,1.75557,36000000.0
2006-02-02 11:45:00,1.75502,1.75534,1.75374,1.75459,44000000.0
2006-02-02 11:50:00,1.75464,1.75502,1.75431,1.75466,44000000.0
2006-02-02 11:55:00,1.75468,1.75517,1.7539,1.75517,43000000.0
2006-02-02 12:00:00,1.75537,1.75542,1.75459,1.75494,43000000.0
2006-02-02 12:05:00,1.75506,1.75538,1.75454,1.75472,42000000.0
2006-02-02 12:10:00,1.75471,1.75479,1.75412,1.75427,40000000.0
2006-02-02 12:15:00,1.7542,1.75486,1.75406,1.75437,44000000.0
2006-02-02 12:20:00,1.75445,1.75582,1.75319,1.75469,39000000.0
2006-02-02 12:25:00,1.75465,1.75481,1.7545,1.75479,45000000.0
2006-02-02 12:30:00,1.75487,1.75498,1.75432,1.75486,39000000.0
2006-02-02 12:35:00,1.75468,1.75481,1.75422,1.75442,33000000.0
2006-02-02 12:40:00,1.75472,1.75477,1.75396,1.75449,41000000.0
2006-02-02 12:45:00,1.75444,1.75531,1.75393,1.75519,47000000.0
2006-02-02 12:50:00,1.75528,1.7553,1.75395,1.75504,41000000.0
2006-02-02 12:55:00,1.75513,1.75534,1.75448,1.75534,37000000.0
2006-02-02 13:00:00,1.75502,1.7557,1.75477,1.75525,38000000.0
2006-02-02 13:05:00,1.75551,1.75607,1.75518,1.75605,39000000.0
2006-02-02 13:10:00,1.75575,1.75619,1.75526,1.75539,41000000.0
2006-02-02 13:15:00,1.75547,1.75548,1.75442,1.75489,43000000.0
2006-02-02 13:20:00,1.75492,1.75495,1.75413,1.75432,41000000.0
2006-02-02 13:25:00,1.75429,1.75446,1.75383,1.75431,67000000.0
2006-02-02 13:30:00,1.75423,1.75449,1.75345,1.75413,75000000.0
2006-02-02 13:35:00,1.75421,1.75429,1.75378,1.75427,84000000.0
2006-02-02 13:40:00,1.75428,1.75431,1.75385,1.75409,86000000.0
2006-02-02 13:45:00,1.75391,1.75414,1.7538,1.75386,85000000.0
2006-02-02 13:50:00,1.75357,1.75394,1.7534,1.75371,128000000.0
2006-02-02 13:55:00,1.75367,1.75414,1.75353,1.75397,124000000.0
2006-02-02 14:00:00,1.75401,1.75435,1.75379,1.75389,144000000.0
2006-02-02 14:05:00,1.75368,1.75378,1.75334,1.75361,144000000.0
2006-02-02 14:10:00,1.75367,1.75458,1.75337,1.7542,101000000.0
2006-02-02 14:15:00,1.75405,1.75464,1.75371,1.75458,145000000.0
2006-02-02 14:20:00,1.75464,1.75478,1.75432,1.75466,143000000.0
2006-02-02 14:25:00,1.7545,1.75568,1.75423,1.75551,118000000.0
2006-02-02 14:30:00,1.7555,1.7555,1.75462,1.75517,108000000.0
2006-02-02 14:35:00,1.7551,1.75532,1.7546,1.75477,165000000.0
2006-02-02 14:40:00,1.75464,1.75516,1.75425,1.75505,141000000.0
2006-02-02 14:45:00,1.75506,1.75557,1.75445,1.75524,104000000.0
2006-02-02 14:50:00,1.75512,1.75529,1.75452,1.75463,126000000.0
2006-02-02 14:55:00,1.75457,1.75469,1.75383,1.7545,91000000.0
2006-02-02 15:00:00,1.75439,1.75532,1.75429,1.75524,131000000.0
2006-02-02 15:05:00,1.75521,1.75573,1.75495,1.75572,129000000.0
2006-02-02 15:10:00,1.75566,1.75584,1.75448,1.75468,160000000.0
2006-02-02 15:15:00,1.75478,1.75527,1.75458,1.75527,82000000.0
2006-02-02 15:20:00,1.75535,1.75613,1.7552,1.75563,98000000.0
2006-02-02 15:25:00,1.75559,1.75569,1.75366,1.75543,133000000.0
2006-02-02 15:30:00,1.7539,1.75582,1.75372,1.75552,208000000.0
2006-02-02 15:35:00,1.7554,1.75609,1.75522,1.75593,178000000.0
2006-02-02 15:40:00,1.75592,1.75617,1.75535,1.75588,180000000.0
2006-02-02 15:45:00,1.75557,1.75582,1.75491,1.75523,149000000.0
2006-02-02 15:50:00,1.75537,1.75608,1.75488,1.75501,112000000.0
2006-02-02 15:55:00,1.75488,1.75488,1.75396,1.75437,120000000.0
2006-02-02 16:00:00,1.75424,1.75424,1.75307,1.75353,200000000.0
2006-02-02 16:05:00,1.75346,1.75375,1.7533,1.75373,188000000.0
2006-02-02 16:10:00,1.75383,1.75389,1.75263,1.75283,169000000.0
2006-02-02 16:15:00,1.75314,1.75317,1.7519,1.75244,158000000.0
2006-02-02 16:20:00,1.75232,1.75232,1.7508,1.7508,142000000.0
2006-02-02 16:25:00,1.75019,1.75093,1.75019,1.75064,173000000.0
2006-02-02 16:30:00,1.7509,1.75122,1.75005,1.75038,183000000.0
2006-02-02 16:35:00,1.75014,1.75159,1.75001,1.75102,229000000.0
2006-02-02 16:40:00,1.75094,1.75114,1.75034,1.75098,218000000.0
2006-02-02 16:45:00,1.75134,1.75151,1.75092,1.75143,236000000.0
2006-02-02 16:50:00,1.75117,1.75158,1.75004,1.75026,142000000.0
2006-02-02 16:55:00,1.75025,1.75146,1.75025,1.75136,178000000.0
2006-02-02 17:00:00,1.75139,1.75279,1.75139,1.75215,176000000.0
2006-02-02 17:05:00,1.75245,1.75312,1.7523,1.75285,206000000.0
2006-02-02 17:10:00,1.75249,1.75388,1.75226,1.75379,135000000.0
2006-02-02 17:15:00,1.75381,1.75439,1.75377,1.75392,139000000.0
2006-02-02 17:20:00,1.75355,1.75652,1.75355,1.75529,140000000.0
2006-02-02 17:25:00,1.75524,1.75588,1.75489,1.7558,157000000.0
2006-02-02 17:30:00,1.75539,1.75539,1.7542,1.75473,301000000.0
2006-02-02 17:35:00,1.75481,1.75506,1.75465,1.75483,233000000.0
2006-02-02 17:40:00,1.7547,1.75487,1.75427,1.75475,225000000.0
2006-02-02 17:45:00,1.75504,1.75576,1.7548,1.75532,303000000.0
2006-02-02 17:50:00,1.75533,1.75561,1.75494,1.75513,232000000.0
2006-02-02 17:55:00,1.75526,1.75526,1.7542,1.7542,196000000.0
2006-02-02 18:00:00,1.75416,1.75478,1.75416,1.75478,190000000.0
2006-02-02 18:05:00,1.75481,1.75505,1.75449,1.75468,196000000.0
2006-02-02 18:10:00,1.7547,1.75501,1.75453,1.75501,136000000.0
2006-02-02 18:15:00,1.75526,1.75581,1.75497,1.75566,226000000.0
2006-02-02 18:20:00,1.75565,1.7557,1.75461,1.75518,228000000.0
2006-02-02 18:25:00,1.755,1.755,1.75411,1.75413,151000000.0
2006-02-02 18:30:00,1.75408,1.75421,1.75211,1.75216,194000000.0
2006-02-02 18:35:00,1.75211,1.75279,1.7519,1.75236,273000000.0
2006-02-02 18:40:00,1.75207,1.7525,1.75154,1.7525,232000000.0
2006-02-02 18:45:00,1.75278,1.75286,1.75205,1.75286,216000000.0
2006-02-02 18:50:00,1.75303,1.75388,1.75296,1.75388,129000000.0
2006-02-02 18:55:00,1.75371,1.7546,1.7534,1.7546,98000000.0
2006-02-02 19:00:00,1.75469,1.75469,1.75397,1.75407,129000000.0
2006-02-02 19:05:00,1.75405,1.75482,1.75324,1.75474,232000000.0
2006-02-02 19:10:00,1.75484,1.75553,1.75458,1.75553,148000000.0
2006-02-02 19:15:00,1.75558,1.75563,1.75528,1.75562,106000000.0
2006-02-02 19:20:00,1.75531,1.75616,1.75531,1.75574,120000000.0
2006-02-02 19:25:00,1.75572,1.75618,1.75525,1.75539,216000000.0
2006-02-02 19:30:00,1.75526,1.75553,1.75485,1.75501,154000000.0
2006-02-02 19:35:00,1.75506,1.75535,1.75479,1.75528,91000000.0
2006-02-02 19:40:00,1.7552,1.75538,1.75399,1.75411,94000000.0
2006-02-02 19:45:00,1.75413,1.75492,1.75392,1.75445,118000000.0
2006-02-02 19:50:00,1.75441,1.75453,1.7522,1.75431,75000000.0
2006-02-02 19:55:00,1.75403,1.75414,1.75309,1.75318,106000000.0
2006-02-02 20:00:00,1.75325,1.75343,1.75323,1.75327,74000000.0
2006-02-02 20:05:00,1.75308,1.75319,1.75284,1.75294,97000000.0
2006-02-02 20:10:00,1.75286,1.75302,1.75234,1.75276,65000000.0
2006-02-02 20:15:00,1.75293,1.753,1.75234,1.75254,72000000.0
2006-02-02 20:20:00,1.75223,1.75247,1.75207,1.75207,56000000.0
2006-02-02 20:25:00,1.75201,1.75253,1.752,1.75237,76000000.0
2006-02-02 20:30:00,1.75265,1.75267,1.75239,1.75241,93000000.0
2006-02-02 20:35:00,1.75243,1.75254,1.75237,1.75237,60000000.0
2006-02-02 20:40:00,1.75243,1.75256,1.7522,1.75239,43000000.0
2006-02-02 20:45:00,1.75238,1.75241,1.75202,1.75231,61000000.0
2006-02-02 20:50:00,1.75226,1.75238,1.75211,1.75238,58000000.0
2006-02-02 20:55:00,1.75235,1.75295,1.75229,1.7528,53000000.0
2006-02-02 21:00:00,1.75277,1.75289,1.75254,1.75288,45000000.0
2006-02-02 21:05:00,1.75279,1.75289,1.7526,1.75289,46000000.0
2006-02-02 21:10:00,1.75298,1.7531,1.75115,1.75304,43000000.0
2006-02-02 21:15:00,1.75306,1.75336,1.753,1.75326,42000000.0
2006-02-02 21:20:00,1.75338,1.75371,1.75312,1.75337,48000000.0
2006-02-02 21:25:00,1.75343,1.75344,1.75311,1.75331,45000000.0
2006-02-02 21:30:00,1.75346,1.7536,1.75303,1.7531,39000000.0
2006-02-02 21:35:00,1.7532,1.75328,1.75278,1.75307,77000000.0
2006-02-02 21:40:00,1.7531,1.7535,1.75304,1.75347,37000000.0
2006-02-02 21:45:00,1.75334,1.75352,1.75325,1.75333,18000000.0
2006-02-02 21:50:00,1.75334,1.75359,1.75324,1.75355,41000000.0
2006-02-02 21:55:00,1.75349,1.75349,1.75286,1.75286,61000000.0
2006-02-02 22:00:00,1.75288,1.753,1.75271,1.75288,26000000.0
2006-02-02 22:05:00,1.75283,1.75314,1.75278,1.75292,42000000.0
2006-02-02 22:10:00,1.75307,1.75309,1.75277,1.75279,55000000.0
2006-02-02 22:15:00,1.75281,1.75304,1.75281,1.75296,36000000.0
2006-02-02 22:20:00,1.75285,1.75307,1.75256,1.75281,40000000.0
2006-02-02 22:25:00,1.753,1.75303,1.75271,1.75273,35000000.0
2006-02-02 22:30:00,1.7528,1.7528,1.75234,1.75262,65000000.0
2006-02-02 22:35:00,1.75266,1.75286,1.75256,1.75264,64000000.0
2006-02-02 22:40:00,1.75269,1.75289,1.75269,1.75269,44000000.0
2006-02-02 22:45:00,1.75275,1.75285,1.75258,1.75258,48000000.0
2006-02-02 22:50:00,1.7526,1.75294,1.75258,1.75283,43000000.0
2006-02-02 22:55:00,1.75283,1.75292,1.75247,1.75275,33000000.0
2006-02-02 23:00:00,1.75266,1.75284,1.75266,1.75276,9000000.0
2006-02-02 23:05:00,1.75271,1.75281,1.75256,1.75266,46000000.0
2006-02-02 23:10:00,1.75272,1.75272,1.75252,1.75255,16000000.0
2006-02-02 23:15:00,1.75249,1.75299,1.75244,1.75284,33000000.0
2006-02-02 23:20:00,1.7528,1.75307,1.75264,1.75298,29000000.0
2006-02-02 23:25:00,1.75307,1.75315,1.75274,1.75274,52000000.0
2006-02-02 23:30:00,1.75273,1.7529,1.75215,1.75215,41000000.0
2006-02-02 23:35:00,1.75229,1.75258,1.75219,1.7523,40000000.0
2006-02-02 23:40:00,1.75243,1.75286,1.75216,1.75273,62000000.0
2006-02-02 23:45:00,1.75276,1.75289,1.75228,1.75228,30000000.0
2006-02-02 23:50:00,1.75225,1.75226,1.75177,1.75177,31000000.0
2006-02-02 23:55:00,1.7518,1.75206,1.75171,1.75171,29000000.0
2006-02-03 00:20:00,1.75208,1.75222,1.7518,1.75185,29000000.0
2006-02-03 00:25:00,1.75188,1.75232,1.75187,1.75232,42000000.0
2006-02-03 00:30:00,1.75223,1.75256,1.7521,1.75243,35000000.0
2006-02-03 00:35:00,1.75231,1.75243,1.75223,1.75223,27000000.0
2006-02-03 00:40:00,1.75221,1.75243,1.751,1.75145,33000000.0
2006-02-03 00:45:00,1.75149,1.75167,1.74963,1.74963,37000000.0
2006-02-03 00:50:00,1.74958,1.7505,1.74958,1.75042,21000000.0
2006-02-03 00:55:00,1.75041,1.75064,1.75018,1.75055,38000000.0
2006-02-03 01:00:00,1.7506,1.75069,1.75003,1.75016,54000000.0
2006-02-03 01:05:00,1.75013,1.75052,1.74991,1.75014,44000000.0
2006-02-03 01:10:00,1.75017,1.75018,1.74975,1.74986,27000000.0
2006-02-03 01:15:00,1.75004,1.75014,1.74974,1.74996,32000000.0
2006-02-03 01:20:00,1.75,1.75009,1.74933,1.74955,28000000.0
2006-02-03 01:25:00,1.74969,1.75008,1.74932,1.74945,56000000.0
2006-02-03 01:30:00,1.74906,1.74906,1.74852,1.74864,40000000.0
2006-02-03 01:35:00,1.74871,1.74935,1.74862,1.74922,46000000.0
2006-02-03 01:40:00,1.74966,1.74969,1.7492,1.74948,32000000.0
2006-02-03 01:45:00,1.74949,1.75015,1.74927,1.75015,36000000.0
2006-02-03 01:50:00,1.74991,1.74991,1.74857,1.74869,55000000.0
2006-02-03 01:55:00,1.74848,1.74904,1.74848,1.74897,35000000.0
2006-02-03 02:00:00,1.74911,1.74911,1.7468,1.74882,35000000.0
2006-02-03 02:05:00,1.74888,1.74928,1.74879,1.74925,43000000.0
2006-02-03 02:10:00,1.74929,1.75051,1.74926,1.75041,41000000.0
2006-02-03 02:15:00,1.75041,1.75111,1.75023,1.75111,34000000.0
2006-02-03 02:20:00,1.75146,1.75229,1.75146,1.75215,42000000.0
2006-02-03 02:25:00,1.75212,1.75233,1.7518,1.75222,45000000.0
2006-02-03 02:30:00,1.75224,1.75257,1.75156,1.75253,40000000.0
2006-02-03 02:35:00,1.75241,1.75244,1.75163,1.75163,40000000.0
2006-02-03 02:40:00,1.75177,1.7528,1.75177,1.7528,31000000.0
2006-02-03 02:45:00,1.75251,1.75251,1.75198,1.75239,44000000.0
2006-02-03 02:50:00,1.75241,1.75242,1.7515,1.7518,30000000.0
2006-02-03 02:55:00,1.75179,1.75197,1.75112,1.75112,39000000.0
2006-02-03 03:00:00,1.75121,1.75146,1.75098,1.75122,39000000.0
2006-02-03 03:05:00,1.75133,1.75216,1.75133,1.75216,37000000.0
2006-02-03 03:10:00,1.75188,1.75275,1.75188,1.75221,46000000.0
2006-02-03 03:15:00,1.75292,1.75379,1.75243,1.75379,41000000.0
2006-02-03 03:20:00,1.75387,1.75387,1.75068,1.75267,36000000.0
2006-02-03 03:25:00,1.75289,1.75327,1.75263,1.75279,48000000.0
2006-02-03 03:30:00,1.75263,1.75288,1.75243,1.75279,29000000.0
2006-02-03 03:35:00,1.75258,1.75297,1.75258,1.7527,30000000.0
2006-02-03 03:40:00,1.75257,1.75304,1.75237,1.75299,38000000.0
2006-02-03 03:45:00,1.75305,1.75305,1.75262,1.75279,36000000.0
2006-02-03 03:50:00,1.75245,1.75266,1.75228,1.75228,25000000.0
2006-02-03 03:55:00,1.75251,1.75308,1.75105,1.75259,36000000.0
2006-02-03 04:00:00,1.75283,1.75287,1.75262,1.75262,14000000.0
2006-02-03 04:05:00,1.75276,1.75295,1.75248,1.75253,42000000.0
2006-02-03 04:10:00,1.75233,1.75277,1.75218,1.75258,30000000.0
2006-02-03 04:15:00,1.75246,1.75252,1.75195,1.7524,29000000.0
2006-02-03 04:20:00,1.75216,1.75218,1.75161,1.75161,34000000.0
2006-02-03 04:25:00,1.75158,1.75201,1.75145,1.75191,37000000.0
2006-02-03 04:30:00,1.75199,1.75215,1.75166,1.75181,26000000.0
2006-02-03 04:35:00,1.75194,1.75216,1.75169,1.75201,42000000.0
2006-02-03 04:40:00,1.75206,1.75263,1.75203,1.7526,44000000.0
2006-02-03 04:45:00,1.7525,1.75287,1.75215,1.75287,28000000.0
2006-02-03 04:50:00,1.75317,1.75386,1.75291,1.75386,32000000.0
2006-02-03 04:55:00,1.75394,1.75401,1.75338,1.7534,39000000.0
2006-02-03 05:00:00,1.7531,1.75348,1.75292,1.7531,28000000.0
2006-02-03 05:05:00,1.75298,1.75344,1.75296,1.75339,33000000.0
2006-02-03 05:10:00,1.75358,1.75374,1.75346,1.75361,18000000.0
2006-02-03 05:15:00,1.75361,1.75361,1.75324,1.7534,15000000.0
2006-02-03 05:20:00,1.75344,1.7537,1.75288,1.75288,35000000.0
2006-02-03 05:25:00,1.75306,1.75312,1.75276,1.75309,30000000.0
2006-02-03 05:30:00,1.75315,1.75318,1.75281,1.75314,12000000.0
2006-02-03 05:35:00,1.75301,1.75318,1.75275,1.75307,18000000.0
2006-02-03 05:40:00,1.75333,1.7538,1.75319,1.75368,23000000.0
2006-02-03 05:45:00,1.75366,1.75378,1.75358,1.75366,16000000.0
2006-02-03 05:50:00,1.75366,1.75374,1.75328,1.7536,34000000.0
2006-02-03 05:55:00,1.75361,1.75382,1.75331,1.75345,43000000.0
2006-02-03 06:00:00,1.75335,1.75361,1.75335,1.75342,30000000.0
2006-02-03 06:05:00,1.7536,1.75367,1.75339,1.75355,33000000.0
2006-02-03 06:10:00,1.75356,1.7536,1.75327,1.75348,23000000.0
2006-02-03 06:15:00,1.75326,1.75329,1.75255,1.75259,36000000.0
2006-02-03 06:20:00,1.75283,1.75311,1.75238,1.75238,27000000.0
2006-02-03 06:25:00,1.7523,1.75248,1.75225,1.75242,19000000.0
2006-02-03 06:30:00,1.75251,1.75268,1.75206,1.75239,28000000.0
2006-02-03 06:35:00,1.75207,1.75211,1.75187,1.75196,13000000.0
2006-02-03 06:40:00,1.7522,1.75231,1.75204,1.75221,19000000.0
2006-02-03 06:45:00,1.75222,1.75231,1.75174,1.75207,41000000.0
2006-02-03 06:50:00,1.75225,1.75225,1.75149,1.75149,23000000.0
2006-02-03 06:55:00,1.75144,1.75197,1.75128,1.75197,24000000.0
2006-02-03 07:00:00,1.75181,1.75185,1.75143,1.75143,36000000.0
2006-02-03 07:05:00,1.75134,1.75179,1.75133,1.75161,19000000.0
2006-02-03 07:10:00,1.75163,1.75213,1.75152,1.75181,22000000.0
2006-02-03 07:15:00,1.75197,1.75197,1.75076,1.75083,45000000.0
2006-02-03 07:20:00,1.75098,1.75116,1.75075,1.75079,46000000.0
2006-02-03 07:25:00,1.75108,1.75135,1.75101,1.75135,22000000.0
2006-02-03 07:30:00,1.75091,1.75103,1.75046,1.75057,43000000.0
2006-02-03 07:35:00,1.75088,1.75088,1.75038,1.75055,22000000.0
2006-02-03 07:40:00,1.7505,1.7505,1.75016,1.75033,7000000.0
2006-02-03 07:45:00,1.75045,1.75053,1.75008,1.75041,37000000.0
2006-02-03 07:50:00,1.75055,1.75061,1.75013,1.75031,38000000.0
2006-02-03 07:55:00,1.75039,1.7506,1.75016,1.75038,32000000.0
2006-02-03 08:00:00,1.75041,1.75066,1.74993,1.75025,41000000.0
2006-02-03 08:05:00,1.75028,1.75054,1.7502,1.75029,29000000.0
2006-02-03 08:10:00,1.7504,1.75057,1.75005,1.75045,40000000.0
2006-02-03 08:15:00,1.75051,1.75094,1.75034,1.75094,35000000.0
2006-02-03 08:20:00,1.75062,1.75084,1.75061,1.7507,31000000.0
2006-02-03 08:25:00,1.75071,1.7509,1.75046,1.75049,35000000.0
2006-02-03 08:30:00,1.75053,1.75078,1.75009,1.75034,31000000.0
2006-02-03 08:35:00,1.75034,1.75086,1.75004,1.75086,38000000.0
2006-02-03 08:40:00,1.75099,1.75139,1.75087,1.75091,28000000.0
2006-02-03 08:45:00,1.75065,1.75086,1.74903,1.75,42000000.0
2006-02-03 08:50:00,1.75031,1.75056,1.74996,1.75042,32000000.0
2006-02-03 08:55:00,1.75047,1.75047,1.74997,1.75004,30000000.0
2006-02-03 09:00:00,1.75005,1.75018,1.74983,1.74985,41000000.0
2006-02-03 09:05:00,1.74961,1.7498,1.74866,1.74891,44000000.0
2006-02-03 09:10:00,1.74897,1.74928,1.74858,1.74894,44000000.0
2006-02-03 09:15:00,1.74895,1.749,1.74846,1.74883,41000000.0
2006-02-03 09:20:00,1.74916,1.7495,1.74878,1.74894,30000000.0
2006-02-03 09:25:00,1.74874,1.74874,1.74797,1.74839,46000000.0
2006-02-03 09:30:00,1.74829,1.74954,1.74819,1.74881,36000000.0
2006-02-03 09:35:00,1.74863,1.7495,1.7474,1.74879,47000000.0
2006-02-03 09:40:00,1.74858,1.74898,1.74779,1.74779,46000000.0
2006-02-03 09:45:00,1.74799,1.74814,1.74726,1.7475,45000000.0
2006-02-03 09:50:00,1.74747,1.74748,1.74648,1.74665,38000000.0
2006-02-03 09:55:00,1.7467,1.74784,1.74614,1.74614,44000000.0
2006-02-03 10:00:00,1.74634,1.7467,1.74526,1.74623,44000000.0
2006-02-03 10:05:00,1.74634,1.74719,1.74633,1.74719,39000000.0
2006-02-03 10:10:00,1.74725,1.74809,1.74713,1.74796,37000000.0
2006-02-03 10:15:00,1.74765,1.7478,1.74704,1.74706,45000000.0
2006-02-03 10:20:00,1.74694,1.74754,1.74622,1.74651,36000000.0
2006-02-03 10:25:00,1.74656,1.74699,1.74621,1.74644,45000000.0
2006-02-03 10:30:00,1.74648,1.74673,1.7461,1.74625,38000000.0
2006-02-03 10:35:00,1.74608,1.74608,1.7451,1.74553,41000000.0
2006-02-03 10:40:00,1.74562,1.74565,1.7454,1.74549,33000000.0
2006-02-03 10:45:00,1.74559,1.74559,1.74487,1.74538,40000000.0
2006-02-03 10:50:00,1.74527,1.74527,1.7449,1.74502,26000000.0
2006-02-03 10:55:00,1.74485,1.74551,1.74318,1.74551,40000000.0
2006-02-03 11:00:00,1.7455,1.74578,1.74379,1.74531,44000000.0
2006-02-03 11:05:00,1.74544,1.74563,1.74519,1.74547,39000000.0
2006-02-03 11:10:00,1.74539,1.74624,1.74522,1.74605,47000000.0
2006-02-03 11:15:00,1.74625,1.74634,1.74515,1.74525,42000000.0
2006-02-03 11:20:00,1.74517,1.74595,1.74517,1.74565,38000000.0
2006-02-03 11:25:00,1.74558,1.74638,1.74529,1.74618,42000000.0
2006-02-03 11:30:00,1.74643,1.74684,1.74616,1.74656,43000000.0
2006-02-03 11:35:00,1.74656,1.747,1.74636,1.74641,44000000.0
2006-02-03 11:40:00,1.74693,1.74776,1.74692,1.74735,47000000.0
2006-02-03 11:45:00,1.7473,1.74752,1.74678,1.74743,44000000.0
2006-02-03 11:50:00,1.74729,1.74795,1.74729,1.74771,44000000.0
2006-02-03 11:55:00,1.74776,1.74786,1.74721,1.74721,43000000.0
2006-02-03 12:00:00,1.74736,1.7474,1.74627,1.74645,43000000.0
2006-02-03 12:05:00,1.74639,1.74667,1.74615,1.74644,42000000.0
2006-02-03 12:10:00,1.74663,1.74671,1.7458,1.74602,40000000.0
2006-02-03 12:15:00,1.7459,1.74619,1.74568,1.74604,44000000.0
2006-02-03 12:20:00,1.74592,1.74663,1.74449,1.7453,39000000.0
2006-02-03 12:25:00,1.74528,1.74604,1.74528,1.74561,45000000.0
2006-02-03 12:30:00,1.74551,1.7457,1.7452,1.7452,39000000.0
2006-02-03 12:35:00,1.74523,1.74547,1.74482,1.74483,42000000.0
2006-02-03 12:40:00,1.74494,1.74541,1.74492,1.74523,41000000.0
2006-02-03 12:45:00,1.74584,1.746,1.7453,1.74585,47000000.0
2006-02-03 12:50:00,1.74599,1.74648,1.74573,1.74573,41000000.0
2006-02-03 12:55:00,1.74585,1.74628,1.74578,1.74615,37000000.0
2006-02-03 13:00:00,1.74615,1.74641,1.74607,1.74635,31000000.0
2006-02-03 13:05:00,1.7463,1.74802,1.74594,1.748,39000000.0
2006-02-03 13:10:00,1.74836,1.74845,1.74767,1.74793,41000000.0
2006-02-03 13:15:00,1.74785,1.7493,1.74785,1.7493,35000000.0
2006-02-03 13:20:00,1.74904,1.74908,1.74802,1.74806,41000000.0
2006-02-03 13:25:00,1.74828,1.74908,1.74772,1.74778,67000000.0
2006-02-03 13:30:00,1.74803,1.74837,1.74714,1.74744,75000000.0
2006-02-03 13:35:00,1.74745,1.74806,1.74735,1.74806,84000000.0
2006-02-03 13:40:00,1.74795,1.74894,1.74795,1.74857,81000000.0
2006-02-03 13:45:00,1.74866,1.75007,1.74848,1.75004,104000000.0
2006-02-03 13:50:00,1.74999,1.75057,1.74872,1.74948,128000000.0
2006-02-03 13:55:00,1.74941,1.74946,1.74872,1.74872,124000000.0
2006-02-03 14:00:00,1.74839,1.74839,1.7472,1.74721,144000000.0
2006-02-03 14:05:00,1.74721,1.74795,1.74685,1.74795,144000000.0
2006-02-03 14:10:00,1.74804,1.74868,1.74788,1.74863,101000000.0
2006-02-03 14:15:00,1.74869,1.74894,1.74849,1.74876,120000000.0
2006-02-03 14:20:00,1.74879,1.74918,1.74864,1.74879,143000000.0
2006-02-03 14:25:00,1.7488,1.74892,1.74832,1.74892,118000000.0
2006-02-03 14:30:00,1.749,1.74939,1.74892,1.74926,128000000.0
2006-02-03 14:35:00,1.74924,1.74932,1.74851,1.74854,165000000.0
2006-02-03 14:40:00,1.74804,1.74867,1.7479,1.74827,116000000.0
2006-02-03 14:45:00,1.74827,1.74827,1.74761,1.748,97000000.0
2006-02-03 14:50:00,1.74798,1.74798,1.74705,1.74705,126000000.0
2006-02-03 14:55:00,1.74708,1.74776,1.74702,1.74774,91000000.0
2006-02-03 15:00:00,1.74781,1.74798,1.74726,1.74759,105000000.0
2006-02-03 15:05:00,1.74773,1.74803,1.74707,1.7479,129000000.0
2006-02-03 15:10:00,1.74787,1.7483,1.74735,1.74735,160000000.0
2006-02-03 15:15:00,1.74726,1.74737,1.74696,1.74709,82000000.0
2006-02-03 15:20:00,1.7474,1.74773,1.74702,1.74726,98000000.0
2006-02-03 15:25:00,1.747,1.747,1.74422,1.74593,188000000.0
2006-02-03 15:30:00,1.74623,1.74839,1.74468,1.74468,208000000.0
2006-02-03 15:35:00,1.74357,1.74534,1.74305,1.74438,178000000.0
2006-02-03 15:40:00,1.74439,1.74542,1.74376,1.74408,180000000.0
2006-02-03 15:45:00,1.74429,1.74808,1.74396,1.74764,149000000.0
2006-02-03 15:50:00,1.74744,1.74744,1.74551,1.74585,112000000.0
2006-02-03 15:55:00,1.74574,1.74695,1.74522,1.74614,120000000.0
2006-02-03 16:00:00,1.7458,1.74671,1.74534,1.74534,200000000.0
2006-02-03 16:05:00,1.74486,1.74634,1.74454,1.74615,188000000.0
2006-02-03 16:10:00,1.7463,1.74645,1.74525,1.74571,169000000.0
2006-02-03 16:15:00,1.74517,1.74587,1.74456,1.74535,185000000.0
2006-02-03 16:20:00,1.74591,1.74649,1.74554,1.74593,231000000.0
2006-02-03 16:25:00,1.74575,1.74684,1.74519,1.74675,173000000.0
2006-02-03 16:30:00,1.74662,1.74775,1.74662,1.74741,183000000.0
2006-02-03 16:35:00,1.7467,1.74761,1.74603,1.74738,229000000.0
2006-02-03 16:40:00,1.74765,1.74775,1.74591,1.74604,218000000.0
2006-02-03 16:45:00,1.74593,1.74655,1.74514,1.74527,236000000.0
2006-02-03 16:50:00,1.74574,1.7478,1.74574,1.7478,142000000.0
2006-02-03 16:55:00,1.74755,1.74796,1.74651,1.74676,178000000.0
2006-02-03 17:00:00,1.74604,1.74735,1.74582,1.74617,176000000.0
2006-02-03 17:05:00,1.74624,1.74678,1.74605,1.74605,206000000.0
2006-02-03 17:10:00,1.74572,1.74592,1.74542,1.74571,135000000.0
2006-02-03 17:15:00,1.7457,1.74667,1.74516,1.74626,139000000.0
2006-02-03 17:20:00,1.7461,1.74802,1.74573,1.74714,140000000.0
2006-02-03 17:25:00,1.74723,1.74745,1.74627,1.74627,157000000.0
2006-02-03 17:30:00,1.74606,1.74651,1.74534,1.74567,301000000.0
2006-02-03 17:35:00,1.74596,1.74711,1.74596,1.74697,233000000.0
2006-02-03 17:40:00,1.74709,1.74756,1.74698,1.74706,225000000.0
2006-02-03 17:45:00,1.74713,1.74828,1.74696,1.74818,303000000.0
2006-02-03 17:50:00,1.74828,1.74828,1.74767,1.74785,232000000.0
2006-02-03 17:55:00,1.748,1.74809,1.74734,1.74753,196000000.0
2006-02-03 18:00:00,1.74726,1.74738,1.74633,1.74694,190000000.0
2006-02-03 18:05:00,1.74723,1.74753,1.7467,1.74715,196000000.0
2006-02-03 18:10:00,1.74724,1.74806,1.74655,1.74747,136000000.0
2006-02-03 18:15:00,1.7471,1.74716,1.74633,1.74649,226000000.0
2006-02-03 18:20:00,1.74631,1.74759,1.74622,1.74711,228000000.0
2006-02-03 18:25:00,1.74704,1.74859,1.74704,1.74818,151000000.0
2006-02-03 18:30:00,1.74848,1.74878,1.74807,1.74878,194000000.0
2006-02-03 18:35:00,1.74867,1.7499,1.74851,1.74892,273000000.0
2006-02-03 18:40:00,1.74893,1.74978,1.74875,1.74875,232000000.0
2006-02-03 18:45:00,1.74875,1.7498,1.74875,1.74896,216000000.0
2006-02-03 18:50:00,1.7495,1.7503,1.7491,1.75003,129000000.0
2006-02-03 18:55:00,1.7499,1.75011,1.74948,1.74976,98000000.0
2006-02-03 19:00:00,1.74982,1.74993,1.74888,1.7498,129000000.0
2006-02-03 19:05:00,1.74964,1.75,1.74852,1.74858,190000000.0
2006-02-03 19:10:00,1.74845,1.74962,1.74845,1.74952,148000000.0
2006-02-03 19:15:00,1.74925,1.7493,1.749,1.74922,106000000.0
2006-02-03 19:20:00,1.74913,1.74918,1.74827,1.74849,120000000.0
2006-02-03 19:25:00,1.7479,1.74834,1.7475,1.74772,168000000.0
2006-02-03 19:30:00,1.74783,1.74793,1.74733,1.74786,154000000.0
2006-02-03 19:35:00,1.74771,1.74776,1.74741,1.74751,63000000.0
2006-02-03 19:40:00,1.74749,1.74812,1.74736,1.74802,78000000.0
2006-02-03 19:45:00,1.74805,1.74893,1.748,1.74827,118000000.0
2006-02-03 19:50:00,1.74824,1.74845,1.7465,1.74763,75000000.0
2006-02-03 19:55:00,1.74752,1.74834,1.7472,1.7481,93000000.0
2006-02-03 20:00:00,1.74819,1.74822,1.74802,1.74802,45000000.0
2006-02-03 20:05:00,1.74792,1.74804,1.74752,1.74795,97000000.0
2006-02-03 20:10:00,1.748,1.7481,1.74763,1.74776,48000000.0
2006-02-03 20:15:00,1.7477,1.74787,1.74736,1.74758,62000000.0
2006-02-03 20:20:00,1.74776,1.74794,1.74752,1.74777,42000000.0
2006-02-03 20:25:00,1.74771,1.74881,1.74771,1.74865,76000000.0
2006-02-03 20:30:00,1.74879,1.7488,1.74849,1.74861,66000000.0
2006-02-03 20:35:00,1.74853,1.74855,1.74836,1.74842,37000000.0
2006-02-03 20:40:00,1.7486,1.74879,1.74848,1.74878,50000000.0
2006-02-03 20:45:00,1.74859,1.74886,1.74846,1.74886,61000000.0
2006-02-03 20:50:00,1.74886,1.74891,1.74844,1.74844,58000000.0
2006-02-03 20:55:00,1.7483,1.7487,1.7482,1.74868,35000000.0
2006-02-03 21:00:00,1.74873,1.74888,1.74868,1.7488,31000000.0
2006-02-03 21:05:00,1.74877,1.74885,1.74834,1.74844,37000000.0
2006-02-03 21:10:00,1.74844,1.74884,1.7463,1.74884,35000000.0
2006-02-03 21:15:00,1.74884,1.74902,1.74871,1.7489,42000000.0
2006-02-03 21:20:00,1.74902,1.74919,1.74867,1.74914,48000000.0
2006-02-03 21:25:00,1.74924,1.75004,1.74919,1.75,45000000.0
2006-02-03 21:30:00,1.75004,1.75046,1.75004,1.75028,26000000.0
2006-02-03 21:35:00,1.75019,1.75019,1.74948,1.74979,77000000.0
2006-02-03 21:40:00,1.74984,1.74993,1.74963,1.74974,44000000.0
2006-02-03 21:45:00,1.74965,1.75013,1.74965,1.75007,32000000.0
2006-02-03 21:50:00,1.75007,1.75039,1.74995,1.75034,41000000.0
2006-02-03 21:55:00,1.75038,1.75051,1.75021,1.75035,66000000.0
2006-02-03 22:00:00,1.75048,1.75057,1.75007,1.75007,38000000.0
2006-02-03 22:05:00,1.75009,1.75016,1.75005,1.75016,5000000.0
2006-02-03 22:10:00,1.75008,1.75014,1.75008,1.75013,13000000.0
2006-02-03 22:15:00,1.75016,1.75023,1.74987,1.7501,34000000.0
2006-02-03 22:20:00,1.74996,1.75014,1.74965,1.74971,43000000.0
2006-02-03 22:25:00,1.74984,1.74993,1.74936,1.7494,35000000.0
2006-02-03 22:30:00,1.74968,1.74975,1.74942,1.74969,72000000.0
2006-02-03 22:35:00,1.74985,1.75017,1.74978,1.74995,15000000.0
2006-02-03 22:40:00,1.74984,1.74988,1.74951,1.74962,53000000.0
2006-02-03 22:45:00,1.74971,1.74978,1.74955,1.74955,40000000.0
2006-02-03 22:50:00,1.7495,1.74966,1.74935,1.74958,43000000.0
2006-02-03 22:55:00,1.74953,1.74963,1.74953,1.7496,17000000.0
2006-02-03 23:00:00,1.7497,1.74986,1.74949,1.74986,37000000.0
2006-02-03 23:05:00,1.7498,1.75029,1.74979,1.75029,38000000.0
2006-02-03 23:10:00,1.7504,1.7504,1.7499,1.75032,40000000.0
2006-02-03 23:15:00,1.75023,1.75033,1.74994,1.75031,23000000.0
2006-02-03 23:20:00,1.75019,1.75046,1.75002,1.75033,36000000.0
2006-02-03 23:25:00,1.75041,1.75048,1.75028,1.7503,30000000.0
2006-02-03 23:30:00,1.75032,1.75038,1.75017,1.75021,14000000.0
2006-02-03 23:35:00,1.75004,1.75013,1.74989,1.74994,11000000.0
2006-02-03 23:40:00,1.74988,1.7501,1.74944,1.74993,55000000.0
2006-02-03 23:45:00,1.75008,1.75036,1.75001,1.75024,24000000.0
2006-02-03 23:50:00,1.75018,1.75063,1.75017,1.7505,32000000.0
2006-02-03 23:55:00,1.75026,1.75055,1.75007,1.75035,41000000.0
2006-02-06 00:00:00,1.75042,1.75132,1.75042,1.75132,8000000.0
2006-02-06 00:05:00,1.75133,1.75133,1.75084,1.75097,17000000.0
2006-02-06 00:10:00,1.75095,1.75113,1.75073,1.75112,51000000.0
2006-02-06 00:15:00,1.751,1.7511,1.75099,1.7511,9000000.0
2006-02-06 00:20:00,1.75123,1.75125,1.75112,1.75116,9000000.0
2006-02-06 00:25:00,1.75073,1.75073,1.74626,1.74632,13000000.0
2006-02-06 00:30:00,1.74619,1.74629,1.74604,1.7461,21000000.0
2006-02-06 00:35:00,1.7463,1.74851,1.7463,1.74836,28000000.0
2006-02-06 00:40:00,1.7482,1.74918,1.7482,1.74877,36000000.0
2006-02-06 00:45:00,1.74874,1.74907,1.7477,1.74784,27000000.0
2006-02-06 00:50:00,1.74788,1.74862,1.74787,1.74839,33000000.0
2006-02-06 00:55:00,1.74858,1.74912,1.74855,1.74859,38000000.0
2006-02-06 01:00:00,1.74866,1.74884,1.74807,1.74868,54000000.0
2006-02-06 01:05:00,1.74878,1.74908,1.74865,1.74887,34000000.0
2006-02-06 01:10:00,1.74886,1.74939,1.74851,1.74919,47000000.0
2006-02-06 01:15:00,1.74915,1.74933,1.74883,1.74922,32000000.0
2006-02-06 01:20:00,1.74937,1.74941,1.74891,1.74896,15000000.0
2006-02-06 01:25:00,1.74882,1.7489,1.74864,1.74877,19000000.0
2006-02-06 01:30:00,1.74885,1.74976,1.74885,1.74951,41000000.0
2006-02-06 01:35:00,1.7495,1.74953,1.74941,1.7495,8000000.0
2006-02-06 01:40:00,1.74942,1.74942,1.74902,1.74908,33000000.0
2006-02-06 01:45:00,1.74915,1.74956,1.74896,1.74945,28000000.0
2006-02-06 01:50:00,1.74953,1.74966,1.74799,1.74803,55000000.0
2006-02-06 01:55:00,1.74744,1.74852,1.74744,1.74811,58000000.0
2006-02-06 02:00:00,1.74811,1.7502,1.74779,1.7499,42000000.0
2006-02-06 02:05:00,1.74968,1.75014,1.74948,1.74976,43000000.0
2006-02-06 02:10:00,1.74959,1.74982,1.7494,1.7494,41000000.0
2006-02-06 02:15:00,1.74924,1.75034,1.74921,1.7502,40000000.0
2006-02-06 02:20:00,1.75058,1.75141,1.75058,1.75091,42000000.0
2006-02-06 02:25:00,1.75057,1.75123,1.75051,1.75087,45000000.0
2006-02-06 02:30:00,1.75085,1.75138,1.75079,1.75138,28000000.0
2006-02-06 02:35:00,1.7514,1.75198,1.75105,1.75198,40000000.0
2006-02-06 02:40:00,1.75211,1.75211,1.7508,1.75105,39000000.0
2006-02-06 02:45:00,1.75111,1.75117,1.75064,1.75113,44000000.0
2006-02-06 02:50:00,1.75116,1.75142,1.75076,1.75098,37000000.0
2006-02-06 02:55:00,1.75091,1.75131,1.7507,1.75122,38000000.0
2006-02-06 03:00:00,1.75136,1.75156,1.75101,1.75155,39000000.0
2006-02-06 03:05:00,1.75155,1.75216,1.75151,1.7517,37000000.0
2006-02-06 03:10:00,1.75202,1.75249,1.75191,1.75249,46000000.0
2006-02-06 03:15:00,1.7527,1.75289,1.75172,1.75273,41000000.0
2006-02-06 03:20:00,1.75275,1.75309,1.75267,1.75309,14000000.0
2006-02-06 03:25:00,1.75315,1.754,1.75311,1.75373,48000000.0
2006-02-06 03:30:00,1.75373,1.75373,1.75294,1.75294,41000000.0
2006-02-06 03:35:00,1.75274,1.75307,1.75242,1.75245,44000000.0
2006-02-06 03:40:00,1.75275,1.75287,1.75228,1.75242,41000000.0
2006-02-06 03:45:00,1.75229,1.75282,1.75222,1.75262,30000000.0
2006-02-06 03:50:00,1.75266,1.75295,1.75263,1.75279,27000000.0
2006-02-06 03:55:00,1.75278,1.75313,1.75259,1.75303,22000000.0
2006-02-06 04:00:00,1.75321,1.75357,1.75283,1.7534,37000000.0
2006-02-06 04:05:00,1.75359,1.75531,1.75334,1.75499,41000000.0
2006-02-06 04:10:00,1.75507,1.75684,1.75507,1.75642,37000000.0
2006-02-06 04:15:00,1.75666,1.75815,1.75665,1.75782,38000000.0
2006-02-06 04:20:00,1.75747,1.75834,1.75747,1.75782,43000000.0
2006-02-06 04:25:00,1.75763,1.75909,1.7573,1.75909,37000000.0
2006-02-06 04:30:00,1.75912,1.76038,1.75893,1.76025,43000000.0
2006-02-06 04:35:00,1.75996,1.7621,1.75996,1.76039,42000000.0
2006-02-06 04:40:00,1.7605,1.76163,1.76033,1.76087,44000000.0
2006-02-06 04:45:00,1.76074,1.7609,1.76025,1.76072,38000000.0
2006-02-06 04:50:00,1.76098,1.76152,1.76094,1.76094,39000000.0
2006-02-06 04:55:00,1.7615,1.76165,1.76039,1.76044,39000000.0
2006-02-06 05:00:00,1.76057,1.76134,1.76057,1.76097,28000000.0
2006-02-06 05:05:00,1.76075,1.7609,1.75946,1.76004,41000000.0
2006-02-06 05:10:00,1.75976,1.76038,1.75919,1.75939,45000000.0
2006-02-06 05:15:00,1.75906,1.75928,1.75872,1.75882,43000000.0
2006-02-06 05:20:00,1.75872,1.75922,1.7582,1.75902,42000000.0
2006-02-06 05:25:00,1.75913,1.75913,1.75823,1.75857,38000000.0
2006-02-06 05:30:00,1.75881,1.75921,1.75869,1.75869,28000000.0
2006-02-06 05:35:00,1.75846,1.75891,1.75806,1.75841,32000000.0
2006-02-06 05:40:00,1.75824,1.75858,1.75799,1.75858,31000000.0
2006-02-06 05:45:00,1.75861,1.75881,1.75776,1.75778,39000000.0
2006-02-06 05:50:00,1.75792,1.75814,1.7578,1.7578,42000000.0
2006-02-06 05:55:00,1.75812,1.7584,1.75773,1.75775,40000000.0
2006-02-06 06:00:00,1.75778,1.75805,1.75749,1.75766,37000000.0
2006-02-06 06:05:00,1.75764,1.75764,1.7566,1.75679,26000000.0
2006-02-06 06:10:00,1.75689,1.75729,1.75649,1.75662,31000000.0
2006-02-06 06:15:00,1.75674,1.75674,1.75663,1.75663,5000000.0
2006-02-06 06:20:00,1.75649,1.75698,1.75639,1.75689,30000000.0
2006-02-06 06:25:00,1.75678,1.75685,1.75628,1.75665,45000000.0
2006-02-06 06:30:00,1.75668,1.7567,1.75621,1.75647,28000000.0
2006-02-06 06:35:00,1.75651,1.75664,1.75636,1.75651,25000000.0
2006-02-06 06:40:00,1.75656,1.75678,1.75631,1.75643,25000000.0
2006-02-06 06:45:00,1.75686,1.75693,1.7566,1.75666,23000000.0
2006-02-06 06:50:00,1.75676,1.7569,1.75675,1.75686,10000000.0
2006-02-06 06:55:00,1.75695,1.7571,1.75668,1.75692,37000000.0
2006-02-06 07:00:00,1.75687,1.75695,1.75667,1.75692,29000000.0
2006-02-06 07:05:00,1.75667,1.75702,1.75664,1.75678,31000000.0
2006-02-06 07:10:00,1.75674,1.75678,1.7564,1.7567,32000000.0
2006-02-06 07:15:00,1.75663,1.75663,1.75623,1.75643,37000000.0
2006-02-06 07:20:00,1.7564,1.75654,1.75617,1.75626,46000000.0
2006-02-06 07:25:00,1.75674,1.75692,1.75653,1.75662,23000000.0
2006-02-06 07:30:00,1.75639,1.75672,1.75618,1.75656,43000000.0
2006-02-06 07:35:00,1.75656,1.75704,1.75656,1.75684,32000000.0
2006-02-06 07:40:00,1.75683,1.7576,1.75683,1.75747,42000000.0
2006-02-06 07:45:00,1.75719,1.75733,1.75703,1.75711,15000000.0
2006-02-06 07:50:00,1.75718,1.75778,1.75667,1.75687,45000000.0
2006-02-06 07:55:00,1.75674,1.75695,1.75615,1.75665,30000000.0
2006-02-06 08:00:00,1.75666,1.75718,1.75626,1.75673,41000000.0
2006-02-06 08:05:00,1.75688,1.75742,1.75665,1.75704,35000000.0
2006-02-06 08:10:00,1.75713,1.75744,1.75668,1.75711,40000000.0
2006-02-06 08:15:00,1.75698,1.7571,1.75649,1.7569,42000000.0
2006-02-06 08:20:00,1.75664,1.75699,1.75543,1.75545,38000000.0
2006-02-06 08:25:00,1.75563,1.75652,1.75537,1.75636,42000000.0
2006-02-06 08:30:00,1.75645,1.75704,1.75572,1.75704,41000000.0
2006-02-06 08:35:00,1.75728,1.75792,1.75728,1.75765,28000000.0
2006-02-06 08:40:00,1.75762,1.75797,1.75755,1.75781,31000000.0
2006-02-06 08:45:00,1.75773,1.75782,1.75615,1.75732,42000000.0
2006-02-06 08:50:00,1.75746,1.75747,1.75673,1.7572,40000000.0
2006-02-06 08:55:00,1.75701,1.75701,1.75609,1.75609,37000000.0
2006-02-06 09:00:00,1.75609,1.75688,1.7559,1.75644,41000000.0
2006-02-06 09:05:00,1.75631,1.75699,1.75606,1.75625,44000000.0
2006-02-06 09:10:00,1.75619,1.75627,1.75529,1.75615,44000000.0
2006-02-06 09:15:00,1.75623,1.75627,1.75502,1.75513,41000000.0
2006-02-06 09:20:00,1.75508,1.75579,1.75457,1.75494,38000000.0
2006-02-06 09:25:00,1.75484,1.75611,1.75477,1.75552,46000000.0
2006-02-06 09:30:00,1.7556,1.756,1.75532,1.75577,36000000.0
2006-02-06 09:35:00,1.7559,1.7559,1.75313,1.75537,47000000.0
2006-02-06 09:40:00,1.75534,1.75534,1.75461,1.75461,46000000.0
2006-02-06 09:45:00,1.75464,1.75539,1.75445,1.75517,45000000.0
2006-02-06 09:50:00,1.7551,1.75522,1.75458,1.75491,36000000.0
2006-02-06 09:55:00,1.75463,1.75473,1.7541,1.7546,44000000.0
2006-02-06 10:00:00,1.75492,1.75562,1.75487,1.75549,44000000.0
2006-02-06 10:05:00,1.75554,1.75554,1.75414,1.75425,39000000.0
2006-02-06 10:10:00,1.75433,1.75442,1.75385,1.75416,37000000.0
2006-02-06 10:15:00,1.75407,1.75459,1.75339,1.75459,45000000.0
2006-02-06 10:20:00,1.75493,1.75512,1.75421,1.75433,29000000.0
2006-02-06 10:25:00,1.75419,1.75442,1.75349,1.75366,45000000.0
2006-02-06 10:30:00,1.75367,1.75393,1.7535,1.75393,29000000.0
2006-02-06 10:35:00,1.75388,1.75396,1.75355,1.75371,41000000.0
2006-02-06 10:40:00,1.75371,1.75382,1.7526,1.7528,40000000.0
2006-02-06 10:45:00,1.75272,1.75355,1.75253,1.75348,40000000.0
2006-02-06 10:50:00,1.75377,1.75377,1.75269,1.75313,44000000.0
2006-02-06 10:55:00,1.75313,1.75445,1.75188,1.75407,40000000.0
2006-02-06 11:00:00,1.75379,1.75393,1.75226,1.75338,44000000.0
2006-02-06 11:05:00,1.75345,1.75379,1.75328,1.75334,39000000.0
2006-02-06 11:10:00,1.75334,1.75403,1.75324,1.75385,47000000.0
2006-02-06 11:15:00,1.75364,1.75376,1.75341,1.75369,42000000.0
2006-02-06 11:20:00,1.75365,1.75394,1.75352,1.75386,38000000.0
2006-02-06 11:25:00,1.7539,1.75418,1.75345,1.75391,42000000.0
2006-02-06 11:30:00,1.75421,1.75447,1.75385,1.75416,43000000.0
2006-02-06 11:35:00,1.75422,1.75422,1.75342,1.75402,44000000.0
2006-02-06 11:40:00,1.75407,1.75411,1.75355,1.75376,47000000.0
2006-02-06 11:45:00,1.75361,1.75428,1.75361,1.75382,37000000.0
2006-02-06 11:50:00,1.75362,1.75419,1.75348,1.75391,44000000.0
2006-02-06 11:55:00,1.75378,1.754,1.75348,1.75365,35000000.0
2006-02-06 12:00:00,1.75375,1.75407,1.7536,1.75363,43000000.0
2006-02-06 12:05:00,1.75385,1.75427,1.75363,1.75412,42000000.0
2006-02-06 12:10:00,1.75437,1.75475,1.75411,1.75461,40000000.0
2006-02-06 12:15:00,1.75454,1.75474,1.75323,1.75323,44000000.0
2006-02-06 12:20:00,1.75262,1.75272,1.75024,1.75087,39000000.0
2006-02-06 12:25:00,1.75096,1.75185,1.75096,1.75185,45000000.0
2006-02-06 12:30:00,1.75196,1.75219,1.75138,1.75153,39000000.0
2006-02-06 12:35:00,1.75153,1.75182,1.75112,1.75142,42000000.0
2006-02-06 12:40:00,1.75147,1.75166,1.75125,1.75152,32000000.0
2006-02-06 12:45:00,1.75151,1.75161,1.751,1.75105,47000000.0
2006-02-06 12:50:00,1.75143,1.75156,1.75028,1.75101,41000000.0
2006-02-06 12:55:00,1.75124,1.75133,1.7506,1.75068,30000000.0
2006-02-06 13:00:00,1.75063,1.75119,1.75033,1.75051,38000000.0
2006-02-06 13:05:00,1.75035,1.75124,1.75035,1.75074,32000000.0
2006-02-06 13:10:00,1.75069,1.75075,1.74949,1.74975,33000000.0
2006-02-06 13:15:00,1.74988,1.75086,1.74973,1.75086,43000000.0
2006-02-06 13:20:00,1.75061,1.75129,1.75035,1.75077,41000000.0
2006-02-06 13:25:00,1.75061,1.75088,1.75009,1.75085,67000000.0
2006-02-06 13:30:00,1.75083,1.75122,1.7508,1.7509,68000000.0
2006-02-06 13:35:00,1.7509,1.7509,1.75015,1.75036,84000000.0
2006-02-06 13:40:00,1.75039,1.75064,1.75001,1.75056,86000000.0
2006-02-06 13:45:00,1.75051,1.75058,1.75007,1.75029,104000000.0
2006-02-06 13:50:00,1.75061,1.75158,1.75047,1.7514,128000000.0
2006-02-06 13:55:00,1.75139,1.75168,1.75087,1.75114,124000000.0
2006-02-06 14:00:00,1.75103,1.75129,1.75069,1.75069,114000000.0
2006-02-06 14:05:00,1.75068,1.75135,1.75068,1.75135,113000000.0
2006-02-06 14:10:00,1.75133,1.75205,1.75109,1.75205,101000000.0
2006-02-06 14:15:00,1.75201,1.75201,1.75068,1.75087,145000000.0
2006-02-06 14:20:00,1.75097,1.75162,1.75076,1.75162,143000000.0
2006-02-06 14:25:00,1.75146,1.75219,1.7514,1.75177,118000000.0
2006-02-06 14:30:00,1.75157,1.75157,1.75113,1.75149,128000000.0
2006-02-06 14:35:00,1.75152,1.75228,1.75152,1.75153,165000000.0
2006-02-06 14:40:00,1.75147,1.75221,1.75147,1.75221,141000000.0
2006-02-06 14:45:00,1.75209,1.7523,1.75136,1.75152,97000000.0
2006-02-06 14:50:00,1.75182,1.75229,1.75179,1.75227,93000000.0
2006-02-06 14:55:00,1.75234,1.7524,1.75181,1.75191,91000000.0
2006-02-06 15:00:00,1.75198,1.75201,1.75064,1.75064,99000000.0
2006-02-06 15:05:00,1.75059,1.75173,1.75049,1.75166,129000000.0
2006-02-06 15:10:00,1.75145,1.75194,1.7512,1.75172,160000000.0
2006-02-06 15:15:00,1.75165,1.75276,1.75159,1.75276,82000000.0
2006-02-06 15:20:00,1.75278,1.75278,1.75142,1.75204,98000000.0
2006-02-06 15:25:00,1.75183,1.75183,1.74942,1.75113,188000000.0
2006-02-06 15:30:00,1.75083,1.75104,1.75056,1.75078,137000000.0
2006-02-06 15:35:00,1.75075,1.75196,1.75057,1.75057,178000000.0
2006-02-06 15:40:00,1.75083,1.75135,1.75035,1.75117,180000000.0
2006-02-06 15:45:00,1.75169,1.75251,1.75169,1.75243,125000000.0
2006-02-06 15:50:00,1.75202,1.75272,1.75144,1.7526,112000000.0
2006-02-06 15:55:00,1.75246,1.7539,1.75218,1.75385,120000000.0
2006-02-06 16:00:00,1.7531,1.75467,1.75298,1.75467,200000000.0
2006-02-06 16:05:00,1.75469,1.7547,1.75324,1.75396,188000000.0
2006-02-06 16:10:00,1.75415,1.75477,1.75412,1.75412,169000000.0
2006-02-06 16:15:00,1.75407,1.75422,1.7537,1.75381,185000000.0
2006-02-06 16:20:00,1.7536,1.75457,1.75304,1.75446,231000000.0
2006-02-06 16:25:00,1.75444,1.75544,1.75408,1.75434,173000000.0
2006-02-06 16:30:00,1.75446,1.75545,1.75446,1.75498,183000000.0
2006-02-06 16:35:00,1.75564,1.75609,1.75482,1.75531,229000000.0
2006-02-06 16:40:00,1.75533,1.75563,1.75492,1.75526,218000000.0
2006-02-06 16:45:00,1.75513,1.75513,1.75355,1.75389,190000000.0
2006-02-06 16:50:00,1.75408,1.75539,1.75393,1.7551,142000000.0
2006-02-06 16:55:00,1.75489,1.75505,1.75423,1.7543,178000000.0
2006-02-06 17:00:00,1.75432,1.75491,1.75381,1.75491,176000000.0
2006-02-06 17:05:00,1.75543,1.75595,1.75522,1.75553,206000000.0
2006-02-06 17:10:00,1.75546,1.75679,1.75542,1.7566,135000000.0
2006-02-06 17:15:00,1.75645,1.75647,1.75493,1.75583,139000000.0
2006-02-06 17:20:00,1.75595,1.75595,1.75511,1.7554,140000000.0
2006-02-06 17:25:00,1.75544,1.7556,1.75468,1.75501,157000000.0
2006-02-06 17:30:00,1.75496,1.75513,1.75491,1.75507,178000000.0
2006-02-06 17:35:00,1.75493,1.75513,1.75439,1.75513,233000000.0
2006-02-06 17:40:00,1.75521,1.75529,1.75481,1.75501,225000000.0
2006-02-06 17:45:00,1.75475,1.75486,1.75449,1.7545,303000000.0
2006-02-06 17:50:00,1.75464,1.75482,1.75454,1.75471,178000000.0
2006-02-06 17:55:00,1.75469,1.75503,1.75439,1.7548,196000000.0
2006-02-06 18:00:00,1.75461,1.75533,1.75442,1.75524,190000000.0
2006-02-06 18:05:00,1.75511,1.7559,1.75455,1.7559,196000000.0
2006-02-06 18:10:00,1.75581,1.75581,1.75528,1.75528,136000000.0
2006-02-06 18:15:00,1.75566,1.75634,1.75535,1.7563,226000000.0
2006-02-06 18:20:00,1.75635,1.7564,1.75585,1.75615,228000000.0
2006-02-06 18:25:00,1.75609,1.75708,1.75594,1.75654,151000000.0
2006-02-06 18:30:00,1.75665,1.75745,1.75665,1.75703,194000000.0
2006-02-06 18:35:00,1.75665,1.75764,1.75665,1.75679,273000000.0
2006-02-06 18:40:00,1.75719,1.75747,1.75641,1.75722,232000000.0
2006-02-06 18:45:00,1.75716,1.75727,1.75609,1.75628,216000000.0
2006-02-06 18:50:00,1.7561,1.75722,1.75607,1.75631,129000000.0
2006-02-06 18:55:00,1.75632,1.75673,1.7562,1.75626,98000000.0
2006-02-06 19:00:00,1.75617,1.75617,1.75516,1.75576,129000000.0
2006-02-06 19:05:00,1.75571,1.756,1.75522,1.75592,232000000.0
2006-02-06 19:10:00,1.7561,1.75621,1.75417,1.75429,148000000.0
2006-02-06 19:15:00,1.7543,1.75453,1.75395,1.75442,100000000.0
2006-02-06 19:20:00,1.75423,1.75495,1.75408,1.75462,120000000.0
2006-02-06 19:25:00,1.75456,1.755,1.75443,1.75457,216000000.0
2006-02-06 19:30:00,1.75445,1.75475,1.75412,1.75428,154000000.0
2006-02-06 19:35:00,1.75416,1.75477,1.75383,1.75477,91000000.0
2006-02-06 19:40:00,1.7546,1.7554,1.75454,1.75496,94000000.0
2006-02-06 19:45:00,1.75463,1.75574,1.75434,1.75569,118000000.0
2006-02-06 19:50:00,1.75559,1.75559,1.75314,1.75455,66000000.0
2006-02-06 19:55:00,1.75473,1.7551,1.75437,1.75506,106000000.0
2006-02-06 20:00:00,1.75498,1.75531,1.75496,1.75502,101000000.0
2006-02-06 20:05:00,1.75496,1.75507,1.75459,1.75471,97000000.0
2006-02-06 20:10:00,1.75476,1.75476,1.75357,1.75376,65000000.0
2006-02-06 20:15:00,1.7539,1.75451,1.75387,1.75425,72000000.0
2006-02-06 20:20:00,1.75423,1.75439,1.75315,1.75315,56000000.0
2006-02-06 20:25:00,1.75334,1.75381,1.75286,1.75286,76000000.0
2006-02-06 20:30:00,1.75299,1.75331,1.75299,1.75302,62000000.0
2006-02-06 20:35:00,1.75299,1.7537,1.75293,1.75351,60000000.0
2006-02-06 20:40:00,1.75362,1.75377,1.75341,1.75377,50000000.0
2006-02-06 20:45:00,1.75388,1.75417,1.75306,1.75328,50000000.0
2006-02-06 20:50:00,1.75317,1.7535,1.75295,1.7535,58000000.0
2006-02-06 20:55:00,1.75339,1.75378,1.75339,1.75376,21000000.0
2006-02-06 21:00:00,1.75391,1.75452,1.75387,1.75452,52000000.0
2006-02-06 21:05:00,1.7545,1.75464,1.75432,1.75464,46000000.0
2006-02-06 21:10:00,1.75469,1.75481,1.75263,1.75464,43000000.0
2006-02-06 21:15:00,1.75454,1.75461,1.7543,1.7543,42000000.0
2006-02-06 21:20:00,1.7544,1.75512,1.75436,1.75508,48000000.0
2006-02-06 21:25:00,1.75511,1.75523,1.75498,1.75515,19000000.0
2006-02-06 21:30:00,1.75511,1.7556,1.75509,1.7556,29000000.0
2006-02-06 21:35:00,1.75562,1.75572,1.75527,1.75572,77000000.0
2006-02-06 21:40:00,1.75573,1.75593,1.75562,1.75562,37000000.0
2006-02-06 21:45:00,1.75566,1.75617,1.75566,1.75589,25000000.0
2006-02-06 21:50:00,1.75587,1.75599,1.75579,1.75594,19000000.0
2006-02-06 21:55:00,1.75598,1.75645,1.75569,1.75569,61000000.0
2006-02-06 22:00:00,1.75587,1.7559,1.7556,1.75579,27000000.0
2006-02-06 22:05:00,1.75579,1.75586,1.75549,1.75549,28000000.0
2006-02-06 22:10:00,1.75549,1.75549,1.75419,1.75424,55000000.0
2006-02-06 22:15:00,1.75428,1.75477,1.75428,1.75452,37000000.0
2006-02-06 22:20:00,1.75432,1.75476,1.75397,1.75459,41000000.0
2006-02-06 22:25:00,1.75447,1.75506,1.75447,1.75501,40000000.0
2006-02-06 22:30:00,1.75512,1.75512,1.75423,1.75448,72000000.0
2006-02-06 22:35:00,1.75462,1.75473,1.75435,1.75473,53000000.0
2006-02-06 22:40:00,1.75455,1.75471,1.75448,1.75461,53000000.0
2006-02-06 22:45:00,1.7547,1.75503,1.7547,1.75494,48000000.0
2006-02-06 22:50:00,1.75501,1.75501,1.75448,1.75469,27000000.0
2006-02-06 22:55:00,1.75465,1.75489,1.75457,1.75468,34000000.0
2006-02-06 23:00:00,1.75469,1.7551,1.75463,1.7551,49000000.0
2006-02-06 23:05:00,1.75515,1.7552,1.7551,1.7552,22000000.0
2006-02-06 23:10:00,1.75535,1.75558,1.75534,1.75548,16000000.0
2006-02-06 23:15:00,1.75542,1.75543,1.75525,1.75533,16000000.0
2006-02-06 23:20:00,1.75533,1.75585,1.75515,1.7557,36000000.0
2006-02-06 23:25:00,1.75578,1.75578,1.75518,1.75531,42000000.0
2006-02-06 23:30:00,1.75537,1.75568,1.75534,1.75541,34000000.0
2006-02-06 23:35:00,1.75552,1.75573,1.75537,1.75549,31000000.0
2006-02-06 23:40:00,1.75543,1.75583,1.75507,1.75571,48000000.0
2006-02-06 23:45:00,1.75568,1.75581,1.75563,1.75568,31000000.0
2006-02-06 23:50:00,1.75562,1.75593,1.75535,1.75535,32000000.0
2006-02-06 23:55:00,1.75534,1.75582,1.75533,1.75537,35000000.0
2006-02-07 00:20:00,1.75526,1.75526,1.75494,1.75511,13000000.0
2006-02-07 00:25:00,1.75491,1.75553,1.75485,1.75533,42000000.0
2006-02-07 00:30:00,1.75535,1.75661,1.75535,1.75646,35000000.0
2006-02-07 00:35:00,1.75638,1.75691,1.75638,1.75655,34000000.0
2006-02-07 00:40:00,1.75648,1.75666,1.7558,1.75619,28000000.0
2006-02-07 00:45:00,1.75612,1.75656,1.75612,1.75656,37000000.0
2006-02-07 00:50:00,1.75653,1.75684,1.75627,1.75678,28000000.0
2006-02-07 00:55:00,1.7568,1.75717,1.7566,1.75717,38000000.0
2006-02-07 01:00:00,1.75722,1.75749,1.75651,1.75715,54000000.0
2006-02-07 01:05:00,1.75733,1.75746,1.75687,1.75742,44000000.0
2006-02-07 01:10:00,1.75733,1.75733,1.75616,1.75616,26000000.0
2006-02-07 01:15:00,1.75621,1.75646,1.75585,1.75621,39000000.0
2006-02-07 01:20:00,1.75629,1.75641,1.75624,1.75632,27000000.0
2006-02-07 01:25:00,1.75649,1.7568,1.75587,1.75615,56000000.0
2006-02-07 01:30:00,1.7563,1.7563,1.75585,1.75585,47000000.0
2006-02-07 01:35:00,1.75584,1.75632,1.75563,1.75613,46000000.0
2006-02-07 01:40:00,1.75608,1.75624,1.75575,1.7558,22000000.0
2006-02-07 01:45:00,1.75565,1.75582,1.75425,1.75425,43000000.0
2006-02-07 01:50:00,1.7543,1.75462,1.75407,1.75451,55000000.0
2006-02-07 01:55:00,1.75439,1.75444,1.75402,1.7542,30000000.0
2006-02-07 02:00:00,1.75431,1.75443,1.75248,1.75443,35000000.0
2006-02-07 02:05:00,1.7545,1.75492,1.75417,1.7542,43000000.0
2006-02-07 02:10:00,1.75419,1.75451,1.75413,1.75439,41000000.0
2006-02-07 02:15:00,1.75425,1.75474,1.75418,1.75473,40000000.0
2006-02-07 02:20:00,1.75476,1.75504,1.75434,1.75502,42000000.0
2006-02-07 02:25:00,1.75508,1.75538,1.7548,1.75506,45000000.0
2006-02-07 02:30:00,1.75504,1.75543,1.75498,1.75543,12000000.0
2006-02-07 02:35:00,1.75562,1.75577,1.75498,1.75498,40000000.0
2006-02-07 02:40:00,1.75495,1.75505,1.75467,1.75467,22000000.0
2006-02-07 02:45:00,1.7546,1.75472,1.75436,1.75472,19000000.0
2006-02-07 02:50:00,1.75472,1.75472,1.75436,1.75447,14000000.0
2006-02-07 02:55:00,1.75442,1.75519,1.75442,1.75519,38000000.0
2006-02-07 03:00:00,1.75515,1.75546,1.75471,1.75491,39000000.0
2006-02-07 03:05:00,1.7549,1.75548,1.75478,1.75548,24000000.0
2006-02-07 03:10:00,1.75554,1.75554,1.75501,1.75512,39000000.0
2006-02-07 03:15:00,1.7552,1.7552,1.75448,1.75467,41000000.0
2006-02-07 03:20:00,1.75493,1.75517,1.75308,1.75482,36000000.0
2006-02-07 03:25:00,1.75453,1.75468,1.754,1.75425,48000000.0
2006-02-07 03:30:00,1.75452,1.75478,1.75375,1.75466,37000000.0
2006-02-07 03:35:00,1.75454,1.7548,1.75428,1.75436,39000000.0
2006-02-07 03:40:00,1.75455,1.75504,1.75449,1.75501,36000000.0
2006-02-07 03:45:00,1.75524,1.75593,1.75524,1.75555,26000000.0
2006-02-07 03:50:00,1.75558,1.75644,1.75528,1.75599,42000000.0
2006-02-07 03:55:00,1.75609,1.75619,1.75372,1.7555,36000000.0
2006-02-07 04:00:00,1.7557,1.75585,1.75509,1.75526,30000000.0
2006-02-07 04:05:00,1.75532,1.75535,1.75458,1.75505,39000000.0
2006-02-07 04:10:00,1.75528,1.75547,1.75446,1.75451,30000000.0
2006-02-07 04:15:00,1.75449,1.75512,1.75445,1.75486,30000000.0
2006-02-07 04:20:00,1.75481,1.75481,1.75393,1.75394,25000000.0
2006-02-07 04:25:00,1.75421,1.75424,1.75374,1.75381,37000000.0
2006-02-07 04:30:00,1.75391,1.75406,1.75352,1.7537,43000000.0
2006-02-07 04:35:00,1.75378,1.75416,1.75359,1.75367,42000000.0
2006-02-07 04:40:00,1.75376,1.75402,1.75327,1.75379,44000000.0
2006-02-07 04:45:00,1.75371,1.75406,1.75343,1.75362,40000000.0
2006-02-07 04:50:00,1.75344,1.75362,1.75321,1.75359,33000000.0
2006-02-07 04:55:00,1.75335,1.75338,1.75295,1.7532,31000000.0
2006-02-07 05:00:00,1.75308,1.75395,1.75286,1.75395,35000000.0
2006-02-07 05:05:00,1.75386,1.754,1.75329,1.75347,41000000.0
2006-02-07 05:10:00,1.75352,1.75418,1.75336,1.75412,45000000.0
2006-02-07 05:15:00,1.75408,1.75408,1.75305,1.75311,43000000.0
2006-02-07 05:20:00,1.75307,1.75348,1.75304,1.75311,35000000.0
2006-02-07 05:25:00,1.75305,1.75344,1.75286,1.75314,38000000.0
2006-02-07 05:30:00,1.75308,1.75314,1.75251,1.75307,37000000.0
2006-02-07 05:35:00,1.75292,1.75317,1.7525,1.75276,30000000.0
2006-02-07 05:40:00,1.75263,1.7528,1.75249,1.7528,23000000.0
2006-02-07 05:45:00,1.75285,1.7532,1.7527,1.75281,39000000.0
2006-02-07 05:50:00,1.75294,1.75307,1.75235,1.75259,42000000.0
2006-02-07 05:55:00,1.75262,1.75285,1.75178,1.75244,40000000.0
2006-02-07 06:00:00,1.75237,1.75288,1.75237,1.75263,30000000.0
2006-02-07 06:05:00,1.7527,1.75334,1.75243,1.75302,19000000.0
2006-02-07 06:10:00,1.75322,1.75322,1.75304,1.7531,7000000.0
2006-02-07 06:15:00,1.75285,1.75315,1.75222,1.75222,23000000.0
2006-02-07 06:20:00,1.7524,1.75292,1.75223,1.75267,42000000.0
2006-02-07 06:25:00,1.75243,1.7527,1.7524,1.75265,38000000.0
2006-02-07 06:30:00,1.75264,1.7529,1.75259,1.75271,20000000.0
2006-02-07 06:35:00,1.75277,1.75288,1.75211,1.75211,33000000.0
2006-02-07 06:40:00,1.75215,1.75284,1.75203,1.75275,34000000.0
2006-02-07 06:45:00,1.75295,1.75316,1.7528,1.75297,33000000.0
2006-02-07 06:50:00,1.75282,1.753,1.75259,1.75271,38000000.0
2006-02-07 06:55:00,1.75299,1.75317,1.75297,1.75298,13000000.0
2006-02-07 07:00:00,1.75286,1.7531,1.75286,1.75295,29000000.0
2006-02-07 07:05:00,1.75262,1.75322,1.75262,1.75307,31000000.0
2006-02-07 07:10:00,1.75289,1.75325,1.75283,1.75324,39000000.0
2006-02-07 07:15:00,1.75327,1.75327,1.75292,1.75301,26000000.0
2006-02-07 07:20:00,1.75306,1.75317,1.75282,1.7529,25000000.0
2006-02-07 07:25:00,1.75298,1.75298,1.75281,1.75291,15000000.0
2006-02-07 07:30:00,1.75272,1.75311,1.75272,1.75284,19000000.0
2006-02-07 07:35:00,1.7529,1.75302,1.75276,1.75299,21000000.0
2006-02-07 07:40:00,1.75278,1.75301,1.7525,1.75301,25000000.0
2006-02-07 07:45:00,1.75306,1.75316,1.75285,1.75286,29000000.0
2006-02-07 07:50:00,1.75294,1.75306,1.7527,1.7529,16000000.0
2006-02-07 07:55:00,1.75299,1.75299,1.75273,1.75285,32000000.0
2006-02-07 08:00:00,1.7527,1.75291,1.75232,1.75249,41000000.0
2006-02-07 08:05:00,1.75221,1.75221,1.75153,1.7522,35000000.0
2006-02-07 08:10:00,1.75218,1.75218,1.7519,1.75211,18000000.0
2006-02-07 08:15:00,1.7521,1.75244,1.75193,1.75231,42000000.0
2006-02-07 08:20:00,1.75218,1.75263,1.75183,1.75184,38000000.0
2006-02-07 08:25:00,1.75196,1.75215,1.75169,1.75171,34000000.0
2006-02-07 08:30:00,1.7519,1.75263,1.7519,1.75255,41000000.0
2006-02-07 08:35:00,1.75262,1.75283,1.75185,1.75232,47000000.0
2006-02-07 08:40:00,1.75247,1.75265,1.75188,1.75212,47000000.0
2006-02-07 08:45:00,1.75238,1.7528,1.75139,1.75211,42000000.0
2006-02-07 08:50:00,1.75223,1.75273,1.75202,1.75227,40000000.0
2006-02-07 08:55:00,1.75268,1.75304,1.75234,1.75281,37000000.0
2006-02-07 09:00:00,1.75295,1.75302,1.75224,1.75275,41000000.0
2006-02-07 09:05:00,1.75271,1.75293,1.75247,1.75257,44000000.0
2006-02-07 09:10:00,1.75249,1.75274,1.7521,1.75232,36000000.0
2006-02-07 09:15:00,1.75223,1.75239,1.75174,1.75174,41000000.0
2006-02-07 09:20:00,1.75176,1.75184,1.75108,1.75154,38000000.0
2006-02-07 09:25:00,1.75148,1.75204,1.75117,1.75139,46000000.0
2006-02-07 09:30:00,1.75102,1.75143,1.75077,1.75125,36000000.0
2006-02-07 09:35:00,1.75113,1.7512,1.74904,1.75094,47000000.0
2006-02-07 09:40:00,1.75091,1.75114,1.74935,1.74961,46000000.0
2006-02-07 09:45:00,1.74961,1.75053,1.74907,1.75053,45000000.0
2006-02-07 09:50:00,1.75085,1.75133,1.74964,1.75024,39000000.0
2006-02-07 09:55:00,1.7501,1.75082,1.74981,1.75034,44000000.0
2006-02-07 10:00:00,1.7503,1.7515,1.75007,1.751,44000000.0
2006-02-07 10:05:00,1.75096,1.7524,1.75096,1.75212,39000000.0
2006-02-07 10:10:00,1.75194,1.75311,1.75188,1.75311,37000000.0
2006-02-07 10:15:00,1.75298,1.75299,1.75246,1.75267,45000000.0
2006-02-07 10:20:00,1.75264,1.75295,1.75234,1.75295,36000000.0
2006-02-07 10:25:00,1.75298,1.75302,1.7524,1.75265,45000000.0
2006-02-07 10:30:00,1.75293,1.75296,1.7511,1.75129,38000000.0
2006-02-07 10:35:00,1.75136,1.75154,1.75099,1.75154,41000000.0
2006-02-07 10:40:00,1.75174,1.75185,1.75052,1.7509,40000000.0
2006-02-07 10:45:00,1.75085,1.75301,1.75074,1.75301,40000000.0
2006-02-07 10:50:00,1.75291,1.7539,1.75283,1.7536,44000000.0
2006-02-07 10:55:00,1.75392,1.75624,1.7528,1.75595,40000000.0
2006-02-07 11:00:00,1.75663,1.75804,1.7552,1.75804,44000000.0
2006-02-07 11:05:00,1.75819,1.75853,1.75776,1.75828,39000000.0
2006-02-07 11:10:00,1.75839,1.75871,1.75799,1.75847,47000000.0
2006-02-07 11:15:00,1.75838,1.75859,1.75735,1.75746,42000000.0
2006-02-07 11:20:00,1.75724,1.75724,1.75563,1.75569,38000000.0
2006-02-07 11:25:00,1.75598,1.75628,1.75544,1.75628,42000000.0
2006-02-07 11:30:00,1.75619,1.75754,1.75589,1.7567,43000000.0
2006-02-07 11:35:00,1.75672,1.75672,1.75561,1.75616,44000000.0
2006-02-07 11:40:00,1.75606,1.75659,1.75573,1.75619,47000000.0
2006-02-07 11:45:00,1.75598,1.75646,1.75565,1.75565,44000000.0
2006-02-07 11:50:00,1.75612,1.75718,1.75601,1.75678,44000000.0
2006-02-07 11:55:00,1.7568,1.7568,1.75509,1.75531,43000000.0
2006-02-07 12:00:00,1.75567,1.75572,1.75525,1.75541,43000000.0
2006-02-07 12:05:00,1.75541,1.75541,1.75475,1.75492,42000000.0
2006-02-07 12:10:00,1.7549,1.75575,1.75478,1.75566,40000000.0
2006-02-07 12:15:00,1.75601,1.75642,1.75591,1.75601,44000000.0
2006-02-07 12:20:00,1.75582,1.75651,1.75446,1.75587,39000000.0
2006-02-07 12:25:00,1.75632,1.75675,1.75583,1.75614,45000000.0
2006-02-07 12:30:00,1.75594,1.75635,1.75537,1.75581,39000000.0
2006-02-07 12:35:00,1.75556,1.75566,1.75478,1.75503,42000000.0
2006-02-07 12:40:00,1.7553,1.7558,1.75479,1.75479,41000000.0
2006-02-07 12:45:00,1.75456,1.75541,1.75425,1.75533,47000000.0
2006-02-07 12:50:00,1.75546,1.75561,1.75509,1.75521,41000000.0
2006-02-07 12:55:00,1.75524,1.75625,1.75516,1.75604,29000000.0
2006-02-07 13:00:00,1.75603,1.75615,1.75526,1.75604,38000000.0
2006-02-07 13:05:00,1.75609,1.75609,1.75542,1.75569,39000000.0
2006-02-07 13:10:00,1.7557,1.75596,1.75532,1.75543,33000000.0
2006-02-07 13:15:00,1.75561,1.75577,1.75501,1.75559,43000000.0
2006-02-07 13:20:00,1.75555,1.75558,1.75496,1.75555,33000000.0
2006-02-07 13:25:00,1.75544,1.75564,1.75494,1.75564,67000000.0
2006-02-07 13:30:00,1.75608,1.75636,1.75563,1.75592,75000000.0
2006-02-07 13:35:00,1.75602,1.75654,1.75591,1.75605,69000000.0
2006-02-07 13:40:00,1.75619,1.75622,1.75576,1.75618,86000000.0
2006-02-07 13:45:00,1.75617,1.75683,1.7561,1.75662,82000000.0
2006-02-07 13:50:00,1.7567,1.7567,1.75596,1.75617,128000000.0
2006-02-07 13:55:00,1.75604,1.75604,1.75468,1.75478,124000000.0
2006-02-07 14:00:00,1.75493,1.75518,1.75334,1.75347,144000000.0
2006-02-07 14:05:00,1.75348,1.75411,1.75317,1.75405,144000000.0
2006-02-07 14:10:00,1.75401,1.75413,1.75393,1.75395,79000000.0
2006-02-07 14:15:00,1.75391,1.75423,1.75305,1.75305,145000000.0
2006-02-07 14:20:00,1.75323,1.75346,1.75247,1.75344,143000000.0
2006-02-07 14:25:00,1.7535,1.75416,1.75334,1.75357,118000000.0
2006-02-07 14:30:00,1.7539,1.75394,1.7533,1.75346,128000000.0
2006-02-07 14:35:00,1.75341,1.75387,1.75327,1.75387,111000000.0
2006-02-07 14:40:00,1.75382,1.75382,1.75282,1.75325,141000000.0
2006-02-07 14:45:00,1.75302,1.75349,1.75301,1.75312,104000000.0
2006-02-07 14:50:00,1.75292,1.75329,1.75262,1.75329,126000000.0
2006-02-07 14:55:00,1.75345,1.75358,1.75283,1.75312,91000000.0
2006-02-07 15:00:00,1.75329,1.7537,1.75279,1.75361,105000000.0
2006-02-07 15:05:00,1.75349,1.75416,1.75349,1.7539,129000000.0
2006-02-07 15:10:00,1.75374,1.75406,1.75347,1.75403,160000000.0
2006-02-07 15:15:00,1.75415,1.7548,1.7541,1.75443,82000000.0
2006-02-07 15:20:00,1.75449,1.75605,1.75436,1.75604,98000000.0
2006-02-07 15:25:00,1.75608,1.75773,1.75568,1.75759,188000000.0
2006-02-07 15:30:00,1.75564,1.7582,1.75564,1.75736,208000000.0
2006-02-07 15:35:00,1.75726,1.75745,1.75679,1.75708,178000000.0
2006-02-07 15:40:00,1.75706,1.75765,1.75656,1.75765,180000000.0
2006-02-07 15:45:00,1.75771,1.7581,1.75767,1.75773,149000000.0
2006-02-07 15:50:00,1.75754,1.7579,1.75721,1.7578,112000000.0
2006-02-07 15:55:00,1.75781,1.75814,1.7577,1.7577,97000000.0
2006-02-07 16:00:00,1.75774,1.75814,1.75735,1.75737,200000000.0
2006-02-07 16:05:00,1.75721,1.75746,1.75679,1.7574,188000000.0
2006-02-07 16:10:00,1.75751,1.75767,1.75714,1.75723,169000000.0
2006-02-07 16:15:00,1.75729,1.75741,1.75693,1.75707,185000000.0
2006-02-07 16:20:00,1.75728,1.75728,1.75681,1.75691,231000000.0
2006-02-07 16:25:00,1.7569,1.75723,1.7566,1.7572,173000000.0
2006-02-07 16:30:00,1.75718,1.75725,1.75683,1.75687,183000000.0
2006-02-07 16:35:00,1.75719,1.75719,1.75563,1.75628,229000000.0
2006-02-07 16:40:00,1.75628,1.75639,1.75572,1.75577,218000000.0
2006-02-07 16:45:00,1.75557,1.75632,1.75533,1.75591,236000000.0
2006-02-07 16:50:00,1.7559,1.75646,1.75575,1.75646,142000000.0
2006-02-07 16:55:00,1.75658,1.75664,1.75581,1.75597,178000000.0
2006-02-07 17:00:00,1.75619,1.75759,1.75619,1.75689,176000000.0
2006-02-07 17:05:00,1.75702,1.75803,1.75677,1.75727,206000000.0
2006-02-07 17:10:00,1.75706,1.75706,1.75599,1.75678,135000000.0
2006-02-07 17:15:00,1.75683,1.75797,1.75643,1.75767,139000000.0
2006-02-07 17:20:00,1.75738,1.7578,1.75719,1.75722,110000000.0
2006-02-07 17:25:00,1.75727,1.75755,1.757,1.75755,157000000.0
2006-02-07 17:30:00,1.7575,1.75807,1.75735,1.75745,247000000.0
2006-02-07 17:35:00,1.75736,1.75763,1.75671,1.75676,233000000.0
2006-02-07 17:40:00,1.75664,1.75717,1.75636,1.75703,225000000.0
2006-02-07 17:45:00,1.75695,1.75877,1.75686,1.75742,303000000.0
2006-02-07 17:50:00,1.75732,1.75815,1.75672,1.7575,232000000.0
2006-02-07 17:55:00,1.75719,1.75757,1.75584,1.75606,196000000.0
2006-02-07 18:00:00,1.75645,1.75748,1.75604,1.75738,190000000.0
2006-02-07 18:05:00,1.75725,1.75779,1.75688,1.75721,196000000.0
2006-02-07 18:10:00,1.7569,1.75796,1.75673,1.75722,136000000.0
2006-02-07 18:15:00,1.75751,1.75756,1.75537,1.75582,226000000.0
2006-02-07 18:20:00,1.75575,1.75595,1.75488,1.75503,228000000.0
2006-02-07 18:25:00,1.75518,1.75539,1.75446,1.75448,151000000.0
2006-02-07 18:30:00,1.75456,1.75542,1.75436,1.75523,194000000.0
2006-02-07 18:35:00,1.75527,1.75571,1.75475,1.75558,273000000.0
2006-02-07 18:40:00,1.75558,1.75558,1.75474,1.75548,232000000.0
2006-02-07 18:45:00,1.75523,1.75565,1.75492,1.75549,216000000.0
2006-02-07 18:50:00,1.75547,1.75547,1.75287,1.75364,129000000.0
2006-02-07 18:55:00,1.75386,1.75449,1.7538,1.75434,98000000.0
2006-02-07 19:00:00,1.75422,1.75466,1.75366,1.75404,129000000.0
2006-02-07 19:05:00,1.75425,1.75474,1.75376,1.75448,232000000.0
2006-02-07 19:10:00,1.75444,1.75452,1.75385,1.75393,112000000.0
2006-02-07 19:15:00,1.75392,1.75397,1.75319,1.7532,123000000.0
2006-02-07 19:20:00,1.75309,1.75347,1.75285,1.75347,120000000.0
2006-02-07 19:25:00,1.75353,1.75419,1.75348,1.754,216000000.0
2006-02-07 19:30:00,1.75432,1.75465,1.75413,1.75465,154000000.0
2006-02-07 19:35:00,1.75479,1.75553,1.75479,1.75541,91000000.0
2006-02-07 19:40:00,1.75533,1.75583,1.75509,1.75567,94000000.0
2006-02-07 19:45:00,1.75578,1.75647,1.75578,1.75631,58000000.0
2006-02-07 19:50:00,1.75625,1.75658,1.75408,1.7562,75000000.0
2006-02-07 19:55:00,1.75631,1.75659,1.7557,1.75572,106000000.0
2006-02-07 20:00:00,1.75553,1.75604,1.75542,1.75591,101000000.0
2006-02-07 20:05:00,1.75594,1.75648,1.75589,1.75647,97000000.0
2006-02-07 20:10:00,1.75665,1.75716,1.75657,1.75682,65000000.0
2006-02-07 20:15:00,1.7569,1.75697,1.75569,1.7557,63000000.0
2006-02-07 20:20:00,1.75564,1.75615,1.75556,1.75596,56000000.0
2006-02-07 20:25:00,1.75587,1.75621,1.75587,1.75596,76000000.0
2006-02-07 20:30:00,1.75614,1.75635,1.75605,1.75606,93000000.0
2006-02-07 20:35:00,1.75609,1.75622,1.75578,1.75581,49000000.0
2006-02-07 20:40:00,1.75591,1.75598,1.75567,1.75571,38000000.0
2006-02-07 20:45:00,1.7556,1.75575,1.75506,1.7553,61000000.0
2006-02-07 20:50:00,1.75526,1.75526,1.75488,1.75506,58000000.0
2006-02-07 20:55:00,1.75495,1.75505,1.75454,1.75502,53000000.0
2006-02-07 21:00:00,1.75503,1.75509,1.75477,1.75501,44000000.0
2006-02-07 21:05:00,1.75499,1.75532,1.75481,1.75511,37000000.0
2006-02-07 21:10:00,1.75519,1.75544,1.75325,1.75541,35000000.0
2006-02-07 21:15:00,1.75554,1.75569,1.75542,1.75542,42000000.0
2006-02-07 21:20:00,1.75531,1.75531,1.75474,1.75488,41000000.0
2006-02-07 21:25:00,1.75488,1.75488,1.75438,1.75453,39000000.0
2006-02-07 21:30:00,1.75447,1.7547,1.75446,1.7547,29000000.0
2006-02-07 21:35:00,1.75473,1.75488,1.75441,1.75453,77000000.0
2006-02-07 21:40:00,1.75455,1.75469,1.75443,1.75459,55000000.0
2006-02-07 21:45:00,1.75451,1.75479,1.75451,1.75479,28000000.0
2006-02-07 21:50:00,1.75475,1.75498,1.75462,1.75486,31000000.0
2006-02-07 21:55:00,1.75491,1.75513,1.75459,1.75485,61000000.0
2006-02-07 22:00:00,1.75494,1.75512,1.75467,1.75467,49000000.0
2006-02-07 22:05:00,1.75495,1.75507,1.7547,1.7547,39000000.0
2006-02-07 22:10:00,1.75482,1.755,1.75474,1.75481,55000000.0
2006-02-07 22:15:00,1.75481,1.75507,1.75472,1.75499,26000000.0
2006-02-07 22:20:00,1.75484,1.75495,1.75479,1.75488,34000000.0
2006-02-07 22:25:00,1.75499,1.75499,1.75475,1.75485,35000000.0
2006-02-07 22:30:00,1.75501,1.75501,1.75461,1.75481,52000000.0
2006-02-07 22:35:00,1.75493,1.75497,1.75478,1.75488,43000000.0
2006-02-07 22:40:00,1.75483,1.75514,1.75483,1.75513,44000000.0
2006-02-07 22:45:00,1.75524,1.75531,1.75474,1.7549,49000000.0
2006-02-07 22:50:00,1.75497,1.75515,1.75477,1.75477,43000000.0
2006-02-07 22:55:00,1.75475,1.75475,1.75428,1.75451,35000000.0
2006-02-07 23:00:00,1.75481,1.75543,1.75481,1.75543,28000000.0
2006-02-07 23:05:00,1.75552,1.75571,1.75526,1.75571,39000000.0
2006-02-07 23:10:00,1.75589,1.75608,1.75573,1.75587,32000000.0
2006-02-07 23:15:00,1.75578,1.7559,1.75543,1.7559,33000000.0
2006-02-07 23:20:00,1.75592,1.75592,1.75576,1.75589,5000000.0
2006-02-07 23:25:00,1.75592,1.7564,1.75592,1.75626,52000000.0
2006-02-07 23:30:00,1.75624,1.75662,1.75621,1.75642,27000000.0
2006-02-07 23:35:00,1.75662,1.7571,1.75661,1.7569,48000000.0
2006-02-07 23:40:00,1.75679,1.7568,1.75638,1.75654,62000000.0
2006-02-07 23:45:00,1.7565,1.75676,1.75632,1.75632,38000000.0
2006-02-07 23:50:00,1.75611,1.75656,1.75593,1.75614,39000000.0
2006-02-07 23:55:00,1.7561,1.7566,1.75601,1.75659,41000000.0
2006-02-08 00:20:00,1.75676,1.75801,1.75676,1.75801,14000000.0
2006-02-08 00:35:00,1.75784,1.76733,1.75719,1.76726,34000000.0
2006-02-08 00:40:00,1.76734,1.76778,1.76709,1.76753,31000000.0
2006-02-08 00:45:00,1.76712,1.76754,1.76712,1.76754,37000000.0
2006-02-08 00:50:00,1.76749,1.76763,1.76637,1.76639,43000000.0
2006-02-08 00:55:00,1.76628,1.76713,1.76612,1.76713,38000000.0
2006-02-08 01:00:00,1.76732,1.76799,1.76672,1.76743,54000000.0
2006-02-08 01:05:00,1.76727,1.76749,1.76676,1.76717,37000000.0
2006-02-08 01:10:00,1.7672,1.76809,1.76704,1.76706,47000000.0
2006-02-08 01:15:00,1.76665,1.76774,1.76617,1.76773,50000000.0
2006-02-08 01:20:00,1.76793,1.76863,1.76793,1.76794,42000000.0
2006-02-08 01:25:00,1.76806,1.76826,1.76706,1.76785,56000000.0
2006-02-08 01:30:00,1.76817,1.76852,1.76817,1.76826,35000000.0
2006-02-08 01:35:00,1.76804,1.76804,1.76685,1.76707,38000000.0
2006-02-08 01:40:00,1.76738,1.76757,1.76682,1.76757,40000000.0
2006-02-08 01:45:00,1.7673,1.7673,1.76626,1.76626,43000000.0
2006-02-08 01:50:00,1.76569,1.76593,1.76546,1.76559,55000000.0
2006-02-08 01:55:00,1.76544,1.76667,1.76544,1.76665,47000000.0
2006-02-08 02:00:00,1.7663,1.76668,1.76472,1.76611,32000000.0
2006-02-08 02:05:00,1.76583,1.76613,1.76536,1.76613,43000000.0
2006-02-08 02:10:00,1.76624,1.7664,1.76562,1.76606,33000000.0
2006-02-08 02:15:00,1.76598,1.76675,1.76595,1.76675,40000000.0
2006-02-08 02:20:00,1.76665,1.76728,1.76649,1.76726,31000000.0
2006-02-08 02:25:00,1.76695,1.76695,1.76577,1.76592,45000000.0
2006-02-08 02:30:00,1.76588,1.76609,1.7653,1.76562,36000000.0
2006-02-08 02:35:00,1.76561,1.76589,1.76518,1.76589,40000000.0
2006-02-08 02:40:00,1.7665,1.7665,1.76598,1.76604,37000000.0
2006-02-08 02:45:00,1.76609,1.76609,1.76525,1.76557,36000000.0
2006-02-08 02:50:00,1.76556,1.76582,1.7647,1.76475,37000000.0
2006-02-08 02:55:00,1.76466,1.76501,1.76409,1.76425,43000000.0
2006-02-08 03:00:00,1.76414,1.76414,1.76302,1.76334,28000000.0
2006-02-08 03:05:00,1.76342,1.76357,1.76268,1.7632,37000000.0
2006-02-08 03:10:00,1.76315,1.76365,1.76292,1.76326,35000000.0
2006-02-08 03:15:00,1.76333,1.76333,1.76259,1.76318,41000000.0
2006-02-08 03:20:00,1.76326,1.76335,1.76129,1.76297,36000000.0
2006-02-08 03:25:00,1.76292,1.76306,1.76265,1.76275,48000000.0
2006-02-08 03:30:00,1.76287,1.7632,1.76239,1.76308,37000000.0
2006-02-08 03:35:00,1.7627,1.76293,1.7626,1.76261,34000000.0
2006-02-08 03:40:00,1.76272,1.76321,1.76253,1.76277,37000000.0
2006-02-08 03:45:00,1.76283,1.76283,1.76189,1.76216,33000000.0
2006-02-08 03:50:00,1.76246,1.76269,1.76135,1.76135,42000000.0
2006-02-08 03:55:00,1.76166,1.76166,1.75833,1.76026,29000000.0
2006-02-08 04:00:00,1.76048,1.7614,1.75992,1.76089,37000000.0
2006-02-08 04:05:00,1.7609,1.76198,1.76067,1.76184,28000000.0
2006-02-08 04:10:00,1.76154,1.76175,1.76116,1.76139,37000000.0
2006-02-08 04:15:00,1.76148,1.76162,1.76114,1.76124,27000000.0
2006-02-08 04:20:00,1.76108,1.76195,1.76085,1.76165,43000000.0
2006-02-08 04:25:00,1.76158,1.76211,1.76101,1.76203,37000000.0
2006-02-08 04:30:00,1.76201,1.76205,1.76123,1.76148,43000000.0
2006-02-08 04:35:00,1.76163,1.76163,1.76074,1.76154,42000000.0
2006-02-08 04:40:00,1.76164,1.76187,1.76142,1.76153,20000000.0
2006-02-08 04:45:00,1.76142,1.7616,1.76121,1.76138,21000000.0
2006-02-08 04:50:00,1.76152,1.76164,1.76108,1.76108,26000000.0
2006-02-08 04:55:00,1.76143,1.76158,1.76125,1.76127,24000000.0
2006-02-08 05:00:00,1.7613,1.76195,1.76096,1.76166,28000000.0
2006-02-08 05:05:00,1.7613,1.76158,1.76126,1.76128,26000000.0
2006-02-08 05:10:00,1.76136,1.7615,1.76111,1.76148,8000000.0
2006-02-08 05:15:00,1.76171,1.76402,1.76171,1.76402,43000000.0
2006-02-08 05:20:00,1.76373,1.76398,1.76348,1.76373,42000000.0
2006-02-08 05:25:00,1.76396,1.76447,1.76381,1.76381,22000000.0
2006-02-08 05:30:00,1.76343,1.76408,1.76338,1.76393,37000000.0
2006-02-08 05:35:00,1.76381,1.76414,1.76356,1.76384,31000000.0
2006-02-08 05:40:00,1.76367,1.76401,1.7635,1.764,31000000.0
2006-02-08 05:45:00,1.76408,1.76442,1.76405,1.76427,34000000.0
2006-02-08 05:50:00,1.76404,1.76423,1.76404,1.76423,8000000.0
2006-02-08 05:55:00,1.76402,1.76409,1.76355,1.76373,17000000.0
2006-02-08 06:00:00,1.76361,1.76377,1.76351,1.76364,22000000.0
2006-02-08 06:05:00,1.76371,1.76387,1.76352,1.76357,14000000.0
2006-02-08 06:10:00,1.76378,1.76404,1.76359,1.76369,39000000.0
2006-02-08 06:15:00,1.76361,1.76368,1.76333,1.76333,27000000.0
2006-02-08 06:20:00,1.76341,1.76378,1.76305,1.76369,24000000.0
2006-02-08 06:25:00,1.76404,1.76404,1.76309,1.76355,34000000.0
2006-02-08 06:30:00,1.76364,1.76436,1.76354,1.76425,35000000.0
2006-02-08 06:35:00,1.7644,1.76496,1.76383,1.76451,40000000.0
2006-02-08 06:40:00,1.76467,1.76524,1.76452,1.765,34000000.0
2006-02-08 06:45:00,1.76493,1.76493,1.76404,1.76432,41000000.0
2006-02-08 06:50:00,1.76425,1.76426,1.76362,1.76362,30000000.0
2006-02-08 06:55:00,1.76385,1.7642,1.76355,1.76391,20000000.0
2006-02-08 07:00:00,1.76392,1.76459,1.76364,1.76459,29000000.0
2006-02-08 07:05:00,1.76456,1.76494,1.76371,1.76494,50000000.0
2006-02-08 07:10:00,1.76491,1.76566,1.76491,1.76566,39000000.0
2006-02-08 07:15:00,1.76582,1.76618,1.7657,1.76593,45000000.0
2006-02-08 07:20:00,1.76598,1.76631,1.76571,1.76585,46000000.0
2006-02-08 07:25:00,1.76599,1.76601,1.76527,1.76553,37000000.0
2006-02-08 07:30:00,1.76523,1.76547,1.76494,1.76517,34000000.0
2006-02-08 07:35:00,1.76473,1.7648,1.76285,1.7629,40000000.0
2006-02-08 07:40:00,1.76287,1.76321,1.76259,1.76321,35000000.0
2006-02-08 07:45:00,1.76325,1.76325,1.76235,1.76247,23000000.0
2006-02-08 07:50:00,1.76279,1.76338,1.76267,1.76284,45000000.0
2006-02-08 07:55:00,1.76305,1.76412,1.76305,1.76412,39000000.0
2006-02-08 08:00:00,1.76396,1.76489,1.76394,1.76474,33000000.0
2006-02-08 08:05:00,1.76474,1.76497,1.76442,1.76451,35000000.0
2006-02-08 08:10:00,1.76461,1.76494,1.76436,1.76494,40000000.0
2006-02-08 08:15:00,1.76481,1.76523,1.76442,1.76492,42000000.0
2006-02-08 08:20:00,1.76474,1.76582,1.76474,1.76582,31000000.0
2006-02-08 08:25:00,1.76578,1.76584,1.76464,1.76464,42000000.0
2006-02-08 08:30:00,1.76519,1.76577,1.76477,1.76493,41000000.0
2006-02-08 08:35:00,1.76487,1.76494,1.76418,1.76441,47000000.0
2006-02-08 08:40:00,1.76444,1.76452,1.76411,1.76425,39000000.0
2006-02-08 08:45:00,1.76413,1.76469,1.76279,1.76444,42000000.0
2006-02-08 08:50:00,1.76477,1.76504,1.76398,1.76447,40000000.0
2006-02-08 08:55:00,1.76472,1.76484,1.76395,1.76419,37000000.0
2006-02-08 09:00:00,1.76393,1.76393,1.76314,1.76317,41000000.0
2006-02-08 09:05:00,1.76281,1.76323,1.76252,1.76263,44000000.0
2006-02-08 09:10:00,1.76239,1.76274,1.76206,1.76233,37000000.0
2006-02-08 09:15:00,1.76231,1.76292,1.76184,1.76232,41000000.0
2006-02-08 09:20:00,1.76238,1.76365,1.76238,1.76349,38000000.0
2006-02-08 09:25:00,1.76331,1.7636,1.76289,1.76308,46000000.0
2006-02-08 09:30:00,1.76314,1.76316,1.76215,1.76215,29000000.0
2006-02-08 09:35:00,1.76192,1.76345,1.7605,1.76335,47000000.0
2006-02-08 09:40:00,1.76305,1.7637,1.76292,1.76322,46000000.0
2006-02-08 09:45:00,1.76338,1.76347,1.76278,1.76337,45000000.0
2006-02-08 09:50:00,1.76349,1.76398,1.76309,1.76367,38000000.0
2006-02-08 09:55:00,1.76379,1.76389,1.76294,1.76294,44000000.0
2006-02-08 10:00:00,1.76297,1.76303,1.76253,1.76288,44000000.0
2006-02-08 10:05:00,1.76282,1.76394,1.76282,1.763,39000000.0
2006-02-08 10:10:00,1.76306,1.76506,1.76297,1.76482,37000000.0
2006-02-08 10:15:00,1.76452,1.76531,1.76399,1.76501,45000000.0
2006-02-08 10:20:00,1.76486,1.76633,1.76486,1.76633,36000000.0
2006-02-08 10:25:00,1.76672,1.76734,1.7664,1.7671,45000000.0
2006-02-08 10:30:00,1.76692,1.76722,1.76596,1.766,38000000.0
2006-02-08 10:35:00,1.76605,1.76715,1.76582,1.76701,41000000.0
2006-02-08 10:40:00,1.76677,1.76695,1.76628,1.76666,40000000.0
2006-02-08 10:45:00,1.76643,1.76643,1.7655,1.76564,40000000.0
2006-02-08 10:50:00,1.76569,1.76641,1.7652,1.76524,44000000.0
2006-02-08 10:55:00,1.76558,1.76564,1.76295,1.7655,40000000.0
2006-02-08 11:00:00,1.76542,1.76637,1.76374,1.76596,44000000.0
2006-02-08 11:05:00,1.76633,1.76673,1.76614,1.76673,39000000.0
2006-02-08 11:10:00,1.76686,1.76692,1.76582,1.76592,47000000.0
2006-02-08 11:15:00,1.76606,1.76662,1.76583,1.76652,35000000.0
2006-02-08 11:20:00,1.76636,1.7672,1.76633,1.7672,38000000.0
2006-02-08 11:25:00,1.76769,1.76839,1.76744,1.76809,42000000.0
2006-02-08 11:30:00,1.76809,1.76926,1.76763,1.76926,43000000.0
2006-02-08 11:35:00,1.76892,1.76989,1.76831,1.76989,44000000.0
2006-02-08 11:40:00,1.76955,1.76955,1.76804,1.769,47000000.0
2006-02-08 11:45:00,1.7689,1.773,1.7689,1.77155,44000000.0
2006-02-08 11:50:00,1.77099,1.77099,1.7694,1.76967,44000000.0
2006-02-08 11:55:00,1.77002,1.77196,1.77002,1.77024,43000000.0
2006-02-08 12:00:00,1.77004,1.77097,1.76882,1.77094,43000000.0
2006-02-08 12:05:00,1.77091,1.77099,1.77051,1.77087,33000000.0
2006-02-08 12:10:00,1.7712,1.77148,1.7695,1.7695,40000000.0
2006-02-08 12:15:00,1.76936,1.76988,1.76901,1.76982,44000000.0
2006-02-08 12:20:00,1.76967,1.76975,1.76739,1.76877,31000000.0
2006-02-08 12:25:00,1.76886,1.76898,1.76813,1.76892,45000000.0
2006-02-08 12:30:00,1.76896,1.76919,1.76867,1.76916,39000000.0
2006-02-08 12:35:00,1.76925,1.77025,1.76914,1.76977,42000000.0
2006-02-08 12:40:00,1.76952,1.76954,1.76855,1.76855,33000000.0
2006-02-08 12:45:00,1.76884,1.7691,1.76845,1.76886,47000000.0
2006-02-08 12:50:00,1.76909,1.76956,1.76877,1.76877,41000000.0
2006-02-08 12:55:00,1.76883,1.76921,1.76853,1.76863,37000000.0
2006-02-08 13:00:00,1.76856,1.76919,1.76842,1.76903,38000000.0
2006-02-08 13:05:00,1.769,1.76927,1.76873,1.76905,39000000.0
2006-02-08 13:10:00,1.76906,1.76928,1.76852,1.7688,41000000.0
2006-02-08 13:15:00,1.76914,1.76919,1.76858,1.76901,43000000.0
2006-02-08 13:20:00,1.76892,1.76953,1.76867,1.76904,41000000.0
2006-02-08 13:25:00,1.76885,1.76908,1.76868,1.76878,67000000.0
2006-02-08 13:30:00,1.76904,1.76909,1.76874,1.76878,52000000.0
2006-02-08 13:35:00,1.76875,1.76893,1.7683,1.76893,84000000.0
2006-02-08 13:40:00,1.7687,1.76894,1.76857,1.76894,71000000.0
2006-02-08 13:45:00,1.76898,1.76936,1.76847,1.76847,104000000.0
2006-02-08 13:50:00,1.76817,1.76817,1.76753,1.76798,97000000.0
2006-02-08 13:55:00,1.76811,1.76852,1.76779,1.76779,124000000.0
2006-02-08 14:00:00,1.7678,1.76836,1.76777,1.76781,144000000.0
2006-02-08 14:05:00,1.76755,1.76806,1.7674,1.76783,144000000.0
2006-02-08 14:10:00,1.76761,1.76785,1.76691,1.76755,101000000.0
2006-02-08 14:15:00,1.76737,1.76741,1.76693,1.76732,145000000.0
2006-02-08 14:20:00,1.76737,1.76758,1.76692,1.767,143000000.0
2006-02-08 14:25:00,1.76682,1.76682,1.76574,1.76598,118000000.0
2006-02-08 14:30:00,1.76594,1.76611,1.76554,1.76579,128000000.0
2006-02-08 14:35:00,1.76581,1.76624,1.76552,1.76552,165000000.0
2006-02-08 14:40:00,1.76579,1.76634,1.76578,1.76582,141000000.0
2006-02-08 14:45:00,1.76581,1.76644,1.76581,1.76618,104000000.0
2006-02-08 14:50:00,1.76607,1.76645,1.7658,1.7658,126000000.0
2006-02-08 14:55:00,1.76564,1.76579,1.76521,1.76578,91000000.0
2006-02-08 15:00:00,1.766,1.76667,1.76583,1.76658,117000000.0
2006-02-08 15:05:00,1.76649,1.76667,1.76606,1.7664,129000000.0
2006-02-08 15:10:00,1.76626,1.76694,1.76614,1.76627,160000000.0
2006-02-08 15:15:00,1.76646,1.76666,1.76624,1.76633,82000000.0
2006-02-08 15:20:00,1.76612,1.76651,1.76589,1.76651,98000000.0
2006-02-08 15:25:00,1.76663,1.76663,1.76417,1.76607,174000000.0
2006-02-08 15:30:00,1.76443,1.76681,1.7644,1.76681,208000000.0
2006-02-08 15:35:00,1.76692,1.76757,1.76574,1.76584,178000000.0
2006-02-08 15:40:00,1.76588,1.76609,1.76492,1.76492,180000000.0
2006-02-08 15:45:00,1.76514,1.76529,1.76399,1.76407,149000000.0
2006-02-08 15:50:00,1.76411,1.76498,1.76411,1.76448,112000000.0
2006-02-08 15:55:00,1.76433,1.76445,1.76334,1.76334,120000000.0
2006-02-08 16:00:00,1.76336,1.76377,1.7631,1.76361,200000000.0
2006-02-08 16:05:00,1.76356,1.76494,1.76333,1.76377,188000000.0
2006-02-08 16:10:00,1.76367,1.76466,1.76367,1.76415,169000000.0
2006-02-08 16:15:00,1.76418,1.76425,1.76359,1.76359,185000000.0
2006-02-08 16:20:00,1.76362,1.76412,1.76325,1.76355,194000000.0
2006-02-08 16:25:00,1.76359,1.76436,1.76344,1.76344,173000000.0
2006-02-08 16:30:00,1.76367,1.76455,1.76366,1.76447,183000000.0
2006-02-08 16:35:00,1.76494,1.76535,1.76448,1.76499,229000000.0
2006-02-08 16:40:00,1.76483,1.76516,1.76394,1.76394,218000000.0
2006-02-08 16:45:00,1.76416,1.7652,1.76416,1.76488,236000000.0
2006-02-08 16:50:00,1.76502,1.76544,1.76475,1.76521,142000000.0
2006-02-08 16:55:00,1.76512,1.76521,1.76403,1.76403,178000000.0
2006-02-08 17:00:00,1.76393,1.76416,1.7629,1.76303,176000000.0
2006-02-08 17:05:00,1.76298,1.76363,1.76286,1.76347,206000000.0
2006-02-08 17:10:00,1.76326,1.76411,1.76294,1.76397,135000000.0
2006-02-08 17:15:00,1.76423,1.76434,1.76393,1.76404,112000000.0
2006-02-08 17:20:00,1.76394,1.76394,1.76279,1.7629,140000000.0
2006-02-08 17:25:00,1.76288,1.7632,1.76246,1.76246,157000000.0
2006-02-08 17:30:00,1.76254,1.76295,1.76239,1.76289,301000000.0
2006-02-08 17:35:00,1.76283,1.76374,1.76283,1.7634,233000000.0
2006-02-08 17:40:00,1.76338,1.76375,1.76324,1.76375,225000000.0
2006-02-08 17:45:00,1.76375,1.76421,1.76331,1.76404,303000000.0
2006-02-08 17:50:00,1.76398,1.76398,1.76244,1.76244,232000000.0
2006-02-08 17:55:00,1.76264,1.76319,1.76176,1.76319,196000000.0
2006-02-08 18:00:00,1.76324,1.76324,1.76233,1.76282,190000000.0
2006-02-08 18:05:00,1.76287,1.76327,1.76168,1.76201,196000000.0
2006-02-08 18:10:00,1.76187,1.76228,1.76126,1.76161,136000000.0
2006-02-08 18:15:00,1.76167,1.76177,1.76104,1.76123,226000000.0
2006-02-08 18:20:00,1.76117,1.76135,1.76068,1.76123,228000000.0
2006-02-08 18:25:00,1.7611,1.76136,1.76087,1.76091,151000000.0
2006-02-08 18:30:00,1.76099,1.76099,1.76041,1.76093,194000000.0
2006-02-08 18:35:00,1.76101,1.7619,1.76098,1.76098,273000000.0
2006-02-08 18:40:00,1.76087,1.76097,1.76015,1.76054,232000000.0
2006-02-08 18:45:00,1.76071,1.7611,1.76014,1.76055,216000000.0
2006-02-08 18:50:00,1.76061,1.76084,1.75989,1.76027,129000000.0
2006-02-08 18:55:00,1.76041,1.76048,1.75939,1.75977,98000000.0
2006-02-08 19:00:00,1.75992,1.76007,1.75924,1.75943,129000000.0
2006-02-08 19:05:00,1.75967,1.76008,1.75918,1.75973,232000000.0
2006-02-08 19:10:00,1.75981,1.75999,1.75815,1.7596,148000000.0
2006-02-08 19:15:00,1.75965,1.75993,1.75927,1.75929,123000000.0
2006-02-08 19:20:00,1.7594,1.76018,1.7594,1.76016,99000000.0
2006-02-08 19:25:00,1.76003,1.76016,1.75849,1.7587,216000000.0
2006-02-08 19:30:00,1.75898,1.75958,1.75888,1.75949,154000000.0
2006-02-08 19:35:00,1.7596,1.75969,1.75855,1.7588,91000000.0
2006-02-08 19:40:00,1.75878,1.75927,1.75873,1.75889,77000000.0
2006-02-08 19:45:00,1.75886,1.75909,1.75856,1.75907,118000000.0
2006-02-08 19:50:00,1.75918,1.75983,1.75795,1.75958,75000000.0
2006-02-08 19:55:00,1.75961,1.75974,1.75868,1.75899,106000000.0
2006-02-08 20:00:00,1.75906,1.75926,1.75887,1.75887,88000000.0
2006-02-08 20:05:00,1.75881,1.7595,1.75877,1.75942,97000000.0
2006-02-08 20:10:00,1.75954,1.75962,1.75878,1.75915,65000000.0
2006-02-08 20:15:00,1.7592,1.75949,1.75896,1.75939,65000000.0
2006-02-08 20:20:00,1.75944,1.75984,1.75918,1.75962,42000000.0
2006-02-08 20:25:00,1.75952,1.7598,1.75941,1.75953,76000000.0
2006-02-08 20:30:00,1.75961,1.76005,1.75946,1.76,94000000.0
2006-02-08 20:35:00,1.76001,1.76003,1.75982,1.75988,60000000.0
2006-02-08 20:40:00,1.75988,1.75991,1.75939,1.75945,30000000.0
2006-02-08 20:45:00,1.75947,1.75964,1.75935,1.7596,32000000.0
2006-02-08 20:50:00,1.75959,1.75961,1.75943,1.75949,25000000.0
2006-02-08 20:55:00,1.75941,1.76013,1.75939,1.75999,45000000.0
2006-02-08 21:00:00,1.75996,1.75996,1.75958,1.7596,39000000.0
2006-02-08 21:05:00,1.75955,1.75955,1.75889,1.75896,37000000.0
2006-02-08 21:10:00,1.75908,1.75928,1.75907,1.75928,15000000.0
2006-02-08 21:15:00,1.75921,1.75949,1.75918,1.75924,31000000.0
2006-02-08 21:20:00,1.75909,1.75923,1.75878,1.75908,48000000.0
2006-02-08 21:25:00,1.75912,1.75917,1.75823,1.75851,45000000.0
2006-02-08 21:30:00,1.75861,1.75887,1.7586,1.75887,30000000.0
2006-02-08 21:35:00,1.75886,1.75899,1.75863,1.75874,66000000.0
2006-02-08 21:40:00,1.75876,1.75897,1.75852,1.75877,37000000.0
2006-02-08 21:45:00,1.75878,1.75878,1.75853,1.75863,18000000.0
2006-02-08 21:50:00,1.75857,1.75887,1.75855,1.75887,31000000.0
2006-02-08 21:55:00,1.75894,1.75936,1.7589,1.75905,61000000.0
2006-02-08 22:00:00,1.75904,1.75926,1.75893,1.759,40000000.0
2006-02-08 22:05:00,1.75918,1.75931,1.75899,1.75913,52000000.0
2006-02-08 22:10:00,1.75923,1.75923,1.75904,1.75907,21000000.0
2006-02-08 22:15:00,1.75905,1.75926,1.75899,1.759,34000000.0
2006-02-08 22:20:00,1.75884,1.75915,1.7585,1.75898,18000000.0
2006-02-08 22:25:00,1.75904,1.75958,1.75901,1.75958,40000000.0
2006-02-08 22:30:00,1.75992,1.76086,1.75992,1.76066,72000000.0
2006-02-08 22:35:00,1.76063,1.76063,1.76026,1.76026,54000000.0
2006-02-08 22:40:00,1.76035,1.76039,1.76016,1.76016,17000000.0
2006-02-08 22:45:00,1.76016,1.76039,1.75972,1.75972,60000000.0
2006-02-08 22:50:00,1.75965,1.76006,1.75965,1.76006,21000000.0
2006-02-08 22:55:00,1.75995,1.76022,1.75968,1.76001,42000000.0
2006-02-08 23:00:00,1.76002,1.76036,1.75996,1.76031,42000000.0
2006-02-08 23:05:00,1.76042,1.76072,1.76035,1.76072,35000000.0
2006-02-08 23:10:00,1.76089,1.7609,1.76062,1.76088,40000000.0
2006-02-08 23:15:00,1.76072,1.76078,1.76029,1.7607,33000000.0
2006-02-08 23:20:00,1.76072,1.76142,1.76061,1.76115,36000000.0
2006-02-08 23:25:00,1.76118,1.76184,1.76087,1.76155,52000000.0
2006-02-08 23:30:00,1.76163,1.76175,1.76111,1.76111,36000000.0
2006-02-08 23:35:00,1.7612,1.76135,1.76097,1.76119,36000000.0
2006-02-08 23:40:00,1.76124,1.76201,1.76124,1.76191,62000000.0
2006-02-08 23:45:00,1.76194,1.76209,1.76173,1.76198,30000000.0
2006-02-08 23:50:00,1.7618,1.76196,1.76168,1.76173,22000000.0
2006-02-08 23:55:00,1.7614,1.76184,1.76136,1.76184,27000000.0
2006-02-09 00:20:00,1.76174,1.76175,1.76135,1.76152,15000000.0
2006-02-09 00:25:00,1.76151,1.76172,1.7614,1.76166,42000000.0
2006-02-09 00:30:00,1.76163,1.76178,1.76151,1.76166,28000000.0
2006-02-09 00:35:00,1.76169,1.76169,1.76131,1.76131,21000000.0
2006-02-09 00:40:00,1.76111,1.76159,1.76065,1.76108,36000000.0
2006-02-09 00:45:00,1.76103,1.76118,1.76076,1.76093,37000000.0
2006-02-09 00:50:00,1.76084,1.76102,1.76071,1.7609,43000000.0
2006-02-09 00:55:00,1.76087,1.76109,1.76079,1.76106,38000000.0
2006-02-09 01:00:00,1.7611,1.76137,1.76094,1.76103,46000000.0
2006-02-09 01:10:00,1.76167,1.77042,1.76167,1.7702,29000000.0
2006-02-09 01:15:00,1.77034,1.77059,1.77023,1.77023,29000000.0
2006-02-09 01:20:00,1.77044,1.77103,1.77003,1.77012,42000000.0
2006-02-09 01:25:00,1.77006,1.7704,1.76978,1.77011,56000000.0
2006-02-09 01:30:00,1.76992,1.76992,1.76899,1.76934,39000000.0
2006-02-09 01:35:00,1.7694,1.76972,1.76927,1.76927,46000000.0
2006-02-09 01:40:00,1.76928,1.76949,1.76907,1.76948,40000000.0
2006-02-09 01:45:00,1.76954,1.76954,1.76772,1.76772,36000000.0
2006-02-09 01:50:00,1.76774,1.76838,1.76771,1.7682,55000000.0
2006-02-09 01:55:00,1.76834,1.76943,1.76834,1.76943,58000000.0
2006-02-09 02:00:00,1.76945,1.76947,1.76679,1.76845,42000000.0
2006-02-09 02:05:00,1.7682,1.76856,1.76788,1.76821,35000000.0
2006-02-09 02:10:00,1.76812,1.76835,1.76784,1.76832,34000000.0
2006-02-09 02:15:00,1.76823,1.76839,1.768,1.76832,40000000.0
2006-02-09 02:20:00,1.7683,1.76834,1.76758,1.76823,42000000.0
2006-02-09 02:25:00,1.76816,1.76846,1.76779,1.7682,38000000.0
2006-02-09 02:30:00,1.76842,1.76972,1.76836,1.76842,36000000.0
2006-02-09 02:35:00,1.76834,1.76859,1.76776,1.76782,40000000.0
2006-02-09 02:40:00,1.76778,1.7683,1.76759,1.76808,34000000.0
2006-02-09 02:45:00,1.76801,1.7687,1.76767,1.7687,44000000.0
2006-02-09 02:50:00,1.76851,1.76898,1.7683,1.76832,37000000.0
2006-02-09 02:55:00,1.76827,1.7685,1.76755,1.76802,38000000.0
2006-02-09 03:00:00,1.76822,1.77023,1.76822,1.77006,39000000.0
2006-02-09 03:05:00,1.77021,1.77039,1.7694,1.7695,37000000.0
2006-02-09 03:10:00,1.7693,1.7693,1.76833,1.76922,46000000.0
2006-02-09 03:15:00,1.76942,1.76955,1.76852,1.7689,41000000.0
2006-02-09 03:20:00,1.76888,1.76888,1.766,1.76785,36000000.0
2006-02-09 03:25:00,1.76792,1.76871,1.76792,1.76851,48000000.0
2006-02-09 03:30:00,1.76857,1.76863,1.76834,1.76848,31000000.0
2006-02-09 03:35:00,1.76768,1.76865,1.76713,1.7682,39000000.0
2006-02-09 03:40:00,1.7682,1.76877,1.76749,1.76749,39000000.0
2006-02-09 03:45:00,1.76766,1.76778,1.76692,1.76777,37000000.0
2006-02-09 03:50:00,1.76784,1.7688,1.76768,1.76802,42000000.0
2006-02-09 03:55:00,1.76828,1.76898,1.76703,1.76882,36000000.0
2006-02-09 04:00:00,1.76914,1.76914,1.76848,1.76894,21000000.0
2006-02-09 04:05:00,1.76907,1.76952,1.76907,1.76948,15000000.0
2006-02-09 04:10:00,1.76936,1.77151,1.76936,1.77135,37000000.0
2006-02-09 04:15:00,1.77131,1.77163,1.77063,1.77163,34000000.0
2006-02-09 04:20:00,1.77161,1.77192,1.77099,1.77192,43000000.0
2006-02-09 04:25:00,1.77233,1.77343,1.77189,1.77331,30000000.0
2006-02-09 04:30:00,1.77328,1.77384,1.77254,1.77282,43000000.0
2006-02-09 04:35:00,1.77277,1.77349,1.77273,1.77349,42000000.0
2006-02-09 04:40:00,1.77341,1.77364,1.7729,1.77316,37000000.0
2006-02-09 04:45:00,1.77317,1.77322,1.77286,1.77313,26000000.0
2006-02-09 04:50:00,1.77299,1.77299,1.7722,1.77261,36000000.0
2006-02-09 04:55:00,1.77251,1.77264,1.77225,1.77254,39000000.0
2006-02-09 05:00:00,1.77245,1.77266,1.77217,1.77262,28000000.0
2006-02-09 05:05:00,1.77267,1.77356,1.77257,1.77336,41000000.0
2006-02-09 05:10:00,1.77338,1.774,1.77296,1.77339,45000000.0
2006-02-09 05:15:00,1.77335,1.7735,1.77245,1.77247,28000000.0
2006-02-09 05:20:00,1.7725,1.77286,1.7719,1.77224,42000000.0
2006-02-09 05:25:00,1.77203,1.77203,1.7715,1.77159,38000000.0
2006-02-09 05:30:00,1.77172,1.77182,1.77089,1.77101,37000000.0
2006-02-09 05:35:00,1.77106,1.77118,1.77043,1.7707,20000000.0
2006-02-09 05:40:00,1.77063,1.77134,1.77063,1.77077,32000000.0
2006-02-09 05:45:00,1.77077,1.77086,1.7702,1.77048,28000000.0
2006-02-09 05:50:00,1.77057,1.77062,1.76999,1.76999,42000000.0
2006-02-09 05:55:00,1.76993,1.77043,1.76988,1.7702,40000000.0
2006-02-09 06:00:00,1.77063,1.771,1.77063,1.77093,22000000.0
2006-02-09 06:05:00,1.77096,1.77096,1.77045,1.77061,33000000.0
2006-02-09 06:10:00,1.77057,1.77066,1.77022,1.77066,39000000.0
2006-02-09 06:15:00,1.77071,1.7708,1.76995,1.76999,36000000.0
2006-02-09 06:20:00,1.77011,1.77016,1.76891,1.76896,38000000.0
2006-02-09 06:25:00,1.76908,1.76934,1.76896,1.76919,45000000.0
2006-02-09 06:30:00,1.76905,1.76941,1.7688,1.76904,35000000.0
2006-02-09 06:35:00,1.7692,1.76945,1.76903,1.76913,26000000.0
2006-02-09 06:40:00,1.76902,1.76923,1.76877,1.76913,19000000.0
2006-02-09 06:45:00,1.76919,1.76919,1.76855,1.7688,41000000.0
2006-02-09 06:50:00,1.76883,1.76883,1.76804,1.76813,38000000.0
2006-02-09 06:55:00,1.76832,1.7684,1.76715,1.76758,21000000.0
2006-02-09 07:00:00,1.76761,1.76761,1.76691,1.76693,36000000.0
2006-02-09 07:05:00,1.76671,1.76766,1.76662,1.76686,50000000.0
2006-02-09 07:10:00,1.76761,1.76885,1.76745,1.76885,31000000.0
2006-02-09 07:15:00,1.76882,1.76888,1.76818,1.76846,45000000.0
2006-02-09 07:20:00,1.76835,1.76835,1.76709,1.76714,46000000.0
2006-02-09 07:25:00,1.76726,1.76728,1.76658,1.7671,37000000.0
2006-02-09 07:30:00,1.76691,1.76737,1.76677,1.76692,43000000.0
2006-02-09 07:35:00,1.76703,1.76719,1.76601,1.76719,40000000.0
2006-02-09 07:40:00,1.76741,1.76742,1.76672,1.76679,42000000.0
2006-02-09 07:45:00,1.76691,1.76696,1.76586,1.76611,37000000.0
2006-02-09 07:50:00,1.76612,1.76708,1.76598,1.76694,45000000.0
2006-02-09 07:55:00,1.76683,1.76711,1.76601,1.76646,39000000.0
2006-02-09 08:00:00,1.7664,1.76766,1.76609,1.76716,41000000.0
2006-02-09 08:05:00,1.76706,1.76774,1.76706,1.76734,35000000.0
2006-02-09 08:10:00,1.76749,1.76761,1.76743,1.76744,16000000.0
2006-02-09 08:15:00,1.76732,1.76847,1.76732,1.76832,42000000.0
2006-02-09 08:20:00,1.76822,1.76835,1.76738,1.76738,30000000.0
2006-02-09 08:25:00,1.76722,1.76765,1.76661,1.76674,32000000.0
2006-02-09 08:30:00,1.76671,1.76682,1.76642,1.76667,33000000.0
2006-02-09 08:35:00,1.76637,1.76637,1.76558,1.76607,47000000.0
2006-02-09 08:40:00,1.7658,1.7658,1.76493,1.7657,47000000.0
2006-02-09 08:45:00,1.76586,1.76598,1.76405,1.76565,42000000.0
2006-02-09 08:50:00,1.76576,1.7664,1.76541,1.7664,40000000.0
2006-02-09 08:55:00,1.76637,1.76637,1.76446,1.76542,37000000.0
2006-02-09 09:00:00,1.76557,1.76557,1.7648,1.76546,41000000.0
2006-02-09 09:05:00,1.76492,1.76509,1.76392,1.76494,44000000.0
2006-02-09 09:10:00,1.76481,1.76553,1.76457,1.76478,44000000.0
2006-02-09 09:15:00,1.76473,1.7651,1.76465,1.76471,41000000.0
2006-02-09 09:20:00,1.76475,1.76537,1.76466,1.76532,38000000.0
2006-02-09 09:25:00,1.76539,1.76586,1.76487,1.76531,46000000.0
2006-02-09 09:30:00,1.76538,1.76545,1.7648,1.76493,36000000.0
2006-02-09 09:35:00,1.76496,1.76624,1.7641,1.76603,47000000.0
2006-02-09 09:40:00,1.76581,1.76592,1.76542,1.76572,46000000.0
2006-02-09 09:45:00,1.76562,1.76586,1.76481,1.76487,45000000.0
2006-02-09 09:50:00,1.76467,1.76595,1.76461,1.76577,42000000.0
2006-02-09 09:55:00,1.76564,1.76604,1.76512,1.76556,44000000.0
2006-02-09 10:00:00,1.76571,1.76671,1.76571,1.76635,44000000.0
2006-02-09 10:05:00,1.7663,1.7665,1.76595,1.76642,39000000.0
2006-02-09 10:10:00,1.76646,1.76699,1.76644,1.76683,37000000.0
2006-02-09 10:15:00,1.76682,1.76707,1.76635,1.7664,45000000.0
2006-02-09 10:20:00,1.766,1.76614,1.76571,1.76614,29000000.0
2006-02-09 10:25:00,1.76621,1.76663,1.7658,1.76593,45000000.0
2006-02-09 10:30:00,1.76598,1.76622,1.7638,1.76399,38000000.0
2006-02-09 10:35:00,1.76392,1.76434,1.76358,1.76418,31000000.0
2006-02-09 10:40:00,1.76415,1.76455,1.764,1.76436,40000000.0
2006-02-09 10:45:00,1.76435,1.765,1.7643,1.765,40000000.0
2006-02-09 10:50:00,1.76494,1.76503,1.76164,1.762,44000000.0
2006-02-09 10:55:00,1.76244,1.76326,1.76093,1.76247,40000000.0
2006-02-09 11:00:00,1.7625,1.76368,1.76077,1.76352,44000000.0
2006-02-09 11:05:00,1.76347,1.76438,1.76298,1.76438,39000000.0
2006-02-09 11:10:00,1.76437,1.76482,1.76388,1.76461,47000000.0
2006-02-09 11:15:00,1.76467,1.76519,1.76458,1.76519,42000000.0
2006-02-09 11:20:00,1.76523,1.76562,1.76459,1.76491,38000000.0
2006-02-09 11:25:00,1.76489,1.76516,1.76474,1.76506,42000000.0
2006-02-09 11:30:00,1.76497,1.76629,1.76497,1.76553,43000000.0
2006-02-09 11:35:00,1.76543,1.76543,1.7647,1.76495,44000000.0
2006-02-09 11:40:00,1.7649,1.76501,1.76443,1.76485,47000000.0
2006-02-09 11:45:00,1.76478,1.76502,1.76448,1.7645,44000000.0
2006-02-09 11:50:00,1.76453,1.76459,1.76423,1.76453,44000000.0
2006-02-09 11:55:00,1.7646,1.76467,1.76435,1.76435,43000000.0
2006-02-09 12:00:00,1.76443,1.76472,1.76426,1.76443,36000000.0
2006-02-09 12:05:00,1.76453,1.76599,1.7645,1.76576,42000000.0
2006-02-09 12:10:00,1.76543,1.76599,1.76493,1.76589,40000000.0
2006-02-09 12:15:00,1.76525,1.76606,1.76525,1.76606,44000000.0
2006-02-09 12:20:00,1.76633,1.76658,1.76464,1.76636,39000000.0
2006-02-09 12:25:00,1.76672,1.767,1.76623,1.76661,45000000.0
2006-02-09 12:30:00,1.76646,1.76678,1.76633,1.76673,39000000.0
2006-02-09 12:35:00,1.7668,1.76693,1.76663,1.76691,33000000.0
2006-02-09 12:40:00,1.76677,1.76782,1.76662,1.76774,41000000.0
2006-02-09 12:45:00,1.76763,1.76861,1.76717,1.76797,47000000.0
2006-02-09 12:50:00,1.76877,1.76916,1.76863,1.76911,41000000.0
2006-02-09 12:55:00,1.76915,1.76933,1.76892,1.76916,37000000.0
2006-02-09 13:00:00,1.76906,1.7705,1.76887,1.77042,38000000.0
2006-02-09 13:05:00,1.77029,1.77029,1.76934,1.76946,39000000.0
2006-02-09 13:10:00,1.76943,1.77003,1.76875,1.76999,41000000.0
2006-02-09 13:15:00,1.77013,1.77015,1.76981,1.76986,25000000.0
2006-02-09 13:20:00,1.76978,1.77001,1.76933,1.7698,41000000.0
2006-02-09 13:25:00,1.76962,1.76979,1.76931,1.76975,59000000.0
2006-02-09 13:30:00,1.76987,1.77021,1.7697,1.76982,68000000.0
2006-02-09 13:35:00,1.77003,1.77036,1.76975,1.76983,84000000.0
2006-02-09 13:40:00,1.76942,1.77037,1.76909,1.76976,83000000.0
2006-02-09 13:45:00,1.76961,1.77072,1.76937,1.77072,104000000.0
2006-02-09 13:50:00,1.77068,1.77083,1.76926,1.76948,128000000.0
2006-02-09 13:55:00,1.76962,1.76962,1.76883,1.76932,124000000.0
2006-02-09 14:00:00,1.7694,1.7697,1.7686,1.76898,144000000.0
2006-02-09 14:05:00,1.76901,1.76907,1.76844,1.76881,144000000.0
2006-02-09 14:10:00,1.76881,1.76965,1.76879,1.76965,101000000.0
2006-02-09 14:15:00,1.76967,1.77019,1.76933,1.7698,145000000.0
2006-02-09 14:20:00,1.76984,1.77015,1.76935,1.7695,143000000.0
2006-02-09 14:25:00,1.76971,1.77071,1.76942,1.77018,118000000.0
2006-02-09 14:30:00,1.76996,1.77032,1.76984,1.76988,128000000.0
2006-02-09 14:35:00,1.76956,1.77043,1.76956,1.77043,124000000.0
2006-02-09 14:40:00,1.77004,1.7704,1.76988,1.77022,141000000.0
2006-02-09 14:45:00,1.77018,1.77035,1.76932,1.76947,104000000.0
2006-02-09 14:50:00,1.76963,1.76987,1.76931,1.76976,126000000.0
2006-02-09 14:55:00,1.76968,1.77019,1.76958,1.76988,70000000.0
2006-02-09 15:00:00,1.76995,1.77065,1.7693,1.76949,131000000.0
2006-02-09 15:05:00,1.76968,1.76998,1.76955,1.76979,129000000.0
2006-02-09 15:10:00,1.76963,1.76984,1.76902,1.76911,160000000.0
2006-02-09 15:15:00,1.76924,1.76982,1.76909,1.76956,82000000.0
2006-02-09 15:20:00,1.76957,1.76957,1.76869,1.76873,98000000.0
2006-02-09 15:25:00,1.76857,1.7686,1.76612,1.76787,188000000.0
2006-02-09 15:30:00,1.76572,1.76879,1.76521,1.76806,208000000.0
2006-02-09 15:35:00,1.76812,1.76842,1.76713,1.76775,178000000.0
2006-02-09 15:40:00,1.76777,1.76819,1.76726,1.76802,180000000.0
2006-02-09 15:45:00,1.76805,1.7681,1.76734,1.76786,149000000.0
2006-02-09 15:50:00,1.76799,1.76806,1.76724,1.76724,112000000.0
2006-02-09 15:55:00,1.76743,1.76757,1.76729,1.76752,120000000.0
2006-02-09 16:00:00,1.76754,1.76775,1.76737,1.76754,200000000.0
2006-02-09 16:05:00,1.76746,1.76856,1.76723,1.76856,188000000.0
2006-02-09 16:10:00,1.76823,1.76851,1.76784,1.76827,169000000.0
2006-02-09 16:15:00,1.76831,1.76837,1.76741,1.76745,136000000.0
2006-02-09 16:20:00,1.76744,1.76819,1.76727,1.76783,231000000.0
2006-02-09 16:25:00,1.76781,1.76786,1.76753,1.76773,173000000.0
2006-02-09 16:30:00,1.76746,1.76752,1.76709,1.76732,183000000.0
2006-02-09 16:35:00,1.76753,1.7688,1.76751,1.76838,229000000.0
2006-02-09 16:40:00,1.76839,1.76874,1.76796,1.76818,218000000.0
2006-02-09 16:45:00,1.76833,1.76856,1.76798,1.76824,236000000.0
2006-02-09 16:50:00,1.76827,1.76827,1.76747,1.76754,142000000.0
2006-02-09 16:55:00,1.76714,1.76746,1.76629,1.76669,178000000.0
2006-02-09 17:00:00,1.76672,1.76717,1.76609,1.76609,176000000.0
2006-02-09 17:05:00,1.76654,1.76662,1.76483,1.76502,206000000.0
2006-02-09 17:10:00,1.7652,1.7652,1.76419,1.76419,135000000.0
2006-02-09 17:15:00,1.76423,1.76444,1.76353,1.76367,139000000.0
2006-02-09 17:20:00,1.76357,1.76372,1.76262,1.76332,140000000.0
2006-02-09 17:25:00,1.76312,1.76383,1.76291,1.76383,157000000.0
2006-02-09 17:30:00,1.7639,1.76393,1.7633,1.76383,301000000.0
2006-02-09 17:35:00,1.76377,1.76394,1.76344,1.76375,233000000.0
2006-02-09 17:40:00,1.76407,1.76427,1.76374,1.76399,225000000.0
2006-02-09 17:45:00,1.76396,1.7643,1.76371,1.76386,303000000.0
2006-02-09 17:50:00,1.76401,1.76437,1.76376,1.76437,181000000.0
2006-02-09 17:55:00,1.76467,1.76475,1.76381,1.76391,196000000.0
2006-02-09 18:00:00,1.76389,1.76494,1.76389,1.76414,190000000.0
2006-02-09 18:05:00,1.76411,1.76492,1.76411,1.76429,196000000.0
2006-02-09 18:10:00,1.76418,1.76544,1.76402,1.76524,136000000.0
2006-02-09 18:15:00,1.76528,1.76531,1.76433,1.76454,226000000.0
2006-02-09 18:20:00,1.76439,1.76478,1.76401,1.76478,228000000.0
2006-02-09 18:25:00,1.76486,1.76528,1.76464,1.76516,151000000.0
2006-02-09 18:30:00,1.76536,1.76549,1.76421,1.76433,194000000.0
2006-02-09 18:35:00,1.76414,1.76459,1.76349,1.76449,273000000.0
2006-02-09 18:40:00,1.7646,1.76462,1.76405,1.76447,232000000.0
2006-02-09 18:45:00,1.76426,1.76474,1.76376,1.76466,216000000.0
2006-02-09 18:50:00,1.76468,1.76494,1.76448,1.76458,129000000.0
2006-02-09 18:55:00,1.76441,1.76515,1.76425,1.76488,83000000.0
2006-02-09 19:00:00,1.7649,1.76545,1.76473,1.76544,129000000.0
2006-02-09 19:05:00,1.7654,1.76569,1.76521,1.76553,193000000.0
2006-02-09 19:10:00,1.76553,1.76563,1.76432,1.76432,123000000.0
2006-02-09 19:15:00,1.76433,1.76446,1.76402,1.76425,100000000.0
2006-02-09 19:20:00,1.76446,1.76528,1.7642,1.76525,120000000.0
2006-02-09 19:25:00,1.76495,1.76534,1.76471,1.76479,216000000.0
2006-02-09 19:30:00,1.76469,1.76498,1.7643,1.76489,94000000.0
2006-02-09 19:35:00,1.76485,1.76506,1.76446,1.76473,91000000.0
2006-02-09 19:40:00,1.76394,1.76417,1.76371,1.76397,94000000.0
2006-02-09 19:45:00,1.76369,1.76388,1.76325,1.76358,85000000.0
2006-02-09 19:50:00,1.76353,1.76398,1.76138,1.7637,75000000.0
2006-02-09 19:55:00,1.76367,1.76431,1.76346,1.76431,106000000.0
2006-02-09 20:00:00,1.76447,1.76516,1.7638,1.76404,101000000.0
2006-02-09 20:05:00,1.76392,1.76435,1.76329,1.76344,97000000.0
2006-02-09 20:10:00,1.76356,1.76403,1.76329,1.76383,65000000.0
2006-02-09 20:15:00,1.76401,1.76401,1.76299,1.76311,72000000.0
2006-02-09 20:20:00,1.76271,1.76299,1.76228,1.76258,56000000.0
2006-02-09 20:25:00,1.76266,1.76292,1.76232,1.76267,76000000.0
2006-02-09 20:30:00,1.76265,1.76285,1.76229,1.76237,93000000.0
2006-02-09 20:35:00,1.76232,1.76257,1.76231,1.76252,43000000.0
2006-02-09 20:40:00,1.76276,1.76288,1.76266,1.76279,35000000.0
2006-02-09 20:45:00,1.76295,1.76393,1.76295,1.76377,61000000.0
2006-02-09 20:50:00,1.76369,1.76387,1.76368,1.76385,58000000.0
2006-02-09 20:55:00,1.76371,1.76387,1.76358,1.76367,53000000.0
2006-02-09 21:00:00,1.76369,1.76372,1.76332,1.76332,44000000.0
2006-02-09 21:05:00,1.76334,1.76403,1.76319,1.76403,46000000.0
2006-02-09 21:10:00,1.76412,1.7647,1.76263,1.76457,43000000.0
2006-02-09 21:15:00,1.76447,1.76464,1.76403,1.7641,35000000.0
2006-02-09 21:20:00,1.76416,1.76421,1.76345,1.76375,48000000.0
2006-02-09 21:25:00,1.7639,1.76467,1.76384,1.76426,45000000.0
2006-02-09 21:30:00,1.76421,1.76467,1.76394,1.76467,36000000.0
2006-02-09 21:35:00,1.76481,1.76481,1.76423,1.76432,77000000.0
2006-02-09 21:40:00,1.76431,1.76439,1.76388,1.76391,37000000.0
2006-02-09 21:45:00,1.76375,1.76412,1.76367,1.76386,34000000.0
2006-02-09 21:50:00,1.7639,1.76396,1.76368,1.76377,41000000.0
2006-02-09 21:55:00,1.76376,1.76398,1.76363,1.76364,61000000.0
2006-02-09 22:00:00,1.76389,1.76398,1.76343,1.76343,43000000.0
2006-02-09 22:05:00,1.76364,1.76394,1.76361,1.76394,11000000.0
2006-02-09 22:10:00,1.76395,1.76413,1.76383,1.76413,33000000.0
2006-02-09 22:15:00,1.76419,1.7644,1.76419,1.76431,29000000.0
2006-02-09 22:20:00,1.76415,1.76436,1.76384,1.76423,41000000.0
2006-02-09 22:25:00,1.76426,1.76443,1.76426,1.76436,12000000.0
2006-02-09 22:30:00,1.76442,1.76461,1.76404,1.76434,65000000.0
2006-02-09 22:35:00,1.76446,1.76475,1.76432,1.76465,53000000.0
2006-02-09 22:40:00,1.76445,1.76518,1.76445,1.76504,44000000.0
2006-02-09 22:45:00,1.765,1.7655,1.765,1.76536,60000000.0
2006-02-09 22:50:00,1.76545,1.76554,1.76523,1.76532,27000000.0
2006-02-09 22:55:00,1.76549,1.76601,1.76533,1.76533,42000000.0
2006-02-09 23:00:00,1.76527,1.76565,1.76512,1.76565,42000000.0
2006-02-09 23:05:00,1.76566,1.76587,1.76554,1.76576,46000000.0
2006-02-09 23:10:00,1.7658,1.76588,1.76554,1.76569,31000000.0
2006-02-09 23:15:00,1.7657,1.76578,1.76475,1.76506,40000000.0
2006-02-09 23:20:00,1.76501,1.76501,1.76477,1.76478,27000000.0
2006-02-09 23:25:00,1.76495,1.76504,1.7649,1.76491,47000000.0
2006-02-09 23:30:00,1.7649,1.76524,1.7647,1.76506,41000000.0
2006-02-09 23:35:00,1.76517,1.76548,1.76513,1.76525,39000000.0
2006-02-09 23:40:00,1.76518,1.76528,1.76479,1.76508,43000000.0
2006-02-09 23:45:00,1.76501,1.76532,1.76493,1.76526,23000000.0
2006-02-09 23:50:00,1.76498,1.76529,1.76489,1.76489,39000000.0
2006-02-09 23:55:00,1.76485,1.76521,1.76466,1.76466,20000000.0
2006-02-10 00:25:00,1.76553,1.76589,1.76553,1.76589,16000000.0
2006-02-10 00:30:00,1.76569,1.76569,1.76364,1.76386,35000000.0
2006-02-10 00:35:00,1.76376,1.76459,1.76353,1.76448,27000000.0
2006-02-10 00:40:00,1.76449,1.76464,1.764,1.76446,19000000.0
2006-02-10 00:45:00,1.76443,1.76463,1.76443,1.76457,14000000.0
2006-02-10 00:50:00,1.76449,1.7646,1.76426,1.76455,33000000.0
2006-02-10 00:55:00,1.76449,1.76449,1.76373,1.76397,30000000.0
2006-02-10 01:00:00,1.76387,1.76387,1.76115,1.76115,54000000.0
2006-02-10 01:05:00,1.76135,1.76289,1.76117,1.76269,44000000.0
2006-02-10 01:10:00,1.76268,1.76276,1.76216,1.76244,47000000.0
2006-02-10 01:15:00,1.7625,1.76294,1.76241,1.76286,50000000.0
2006-02-10 01:20:00,1.76288,1.76295,1.7624,1.76284,35000000.0
2006-02-10 01:25:00,1.76258,1.76258,1.76223,1.76246,34000000.0
2006-02-10 01:30:00,1.76245,1.76245,1.76012,1.76013,47000000.0
2006-02-10 01:35:00,1.75984,1.76033,1.75876,1.75908,46000000.0
2006-02-10 01:40:00,1.75903,1.7592,1.7585,1.75863,40000000.0
2006-02-10 01:45:00,1.75879,1.75879,1.7581,1.7581,36000000.0
2006-02-10 01:50:00,1.75857,1.75863,1.75808,1.75859,55000000.0
2006-02-10 01:55:00,1.75887,1.75992,1.75887,1.75992,58000000.0
2006-02-10 02:00:00,1.75997,1.76127,1.75849,1.76021,42000000.0
2006-02-10 02:05:00,1.75991,1.76012,1.75879,1.75948,43000000.0
2006-02-10 02:10:00,1.75912,1.75973,1.75888,1.75935,41000000.0
2006-02-10 02:15:00,1.75955,1.75984,1.75839,1.75877,40000000.0
2006-02-10 02:20:00,1.75875,1.75921,1.75779,1.75824,42000000.0
2006-02-10 02:25:00,1.75841,1.75947,1.75831,1.75947,45000000.0
2006-02-10 02:30:00,1.7594,1.75958,1.75891,1.75958,36000000.0
2006-02-10 02:35:00,1.75959,1.75964,1.75825,1.75876,40000000.0
2006-02-10 02:40:00,1.75896,1.76034,1.75872,1.76034,38000000.0
2006-02-10 02:45:00,1.76028,1.76028,1.7596,1.76,44000000.0
2006-02-10 02:50:00,1.75984,1.75992,1.75926,1.7593,37000000.0
2006-02-10 02:55:00,1.75905,1.76031,1.75905,1.76031,38000000.0
2006-02-10 03:00:00,1.76045,1.7605,1.7597,1.76002,39000000.0
2006-02-10 03:05:00,1.76004,1.76044,1.75966,1.75966,37000000.0
2006-02-10 03:10:00,1.75959,1.76026,1.75959,1.76008,46000000.0
2006-02-10 03:15:00,1.76019,1.76061,1.76001,1.76025,41000000.0
2006-02-10 03:20:00,1.76028,1.76084,1.7587,1.76084,29000000.0
2006-02-10 03:25:00,1.76093,1.76148,1.76085,1.76111,37000000.0
2006-02-10 03:30:00,1.76115,1.76162,1.76079,1.76097,37000000.0
2006-02-10 03:35:00,1.76074,1.76128,1.76074,1.76112,30000000.0
2006-02-10 03:40:00,1.76111,1.76111,1.76071,1.76096,30000000.0
2006-02-10 03:45:00,1.76098,1.76149,1.76081,1.7614,18000000.0
2006-02-10 03:50:00,1.76145,1.76232,1.76145,1.76192,42000000.0
2006-02-10 03:55:00,1.76208,1.76304,1.76112,1.76283,36000000.0
2006-02-10 04:00:00,1.76317,1.76335,1.76266,1.76272,37000000.0
2006-02-10 04:05:00,1.76331,1.76354,1.76309,1.76342,45000000.0
2006-02-10 04:10:00,1.76329,1.76367,1.76302,1.76302,37000000.0
2006-02-10 04:15:00,1.76294,1.76351,1.76294,1.76339,27000000.0
2006-02-10 04:20:00,1.7632,1.76331,1.76244,1.76244,34000000.0
2006-02-10 04:25:00,1.7624,1.7626,1.76222,1.7625,37000000.0
2006-02-10 04:30:00,1.76235,1.76252,1.7621,1.76232,43000000.0
2006-02-10 04:35:00,1.7624,1.76278,1.76239,1.76254,42000000.0
2006-02-10 04:40:00,1.76261,1.76271,1.76199,1.76263,44000000.0
2006-02-10 04:45:00,1.76274,1.76283,1.76245,1.76275,32000000.0
2006-02-10 04:50:00,1.76275,1.76313,1.76242,1.76258,39000000.0
2006-02-10 04:55:00,1.76265,1.76405,1.7626,1.76333,32000000.0
2006-02-10 05:00:00,1.76317,1.76317,1.76271,1.76282,21000000.0
2006-02-10 05:05:00,1.76233,1.76337,1.76232,1.76313,41000000.0
2006-02-10 05:10:00,1.76341,1.76349,1.76331,1.76341,18000000.0
2006-02-10 05:15:00,1.76343,1.76349,1.76323,1.76349,16000000.0
2006-02-10 05:20:00,1.76351,1.7638,1.76293,1.76296,35000000.0
2006-02-10 05:25:00,1.76294,1.76294,1.76248,1.76259,15000000.0
2006-02-10 05:30:00,1.7623,1.76256,1.76179,1.76179,37000000.0
2006-02-10 05:35:00,1.76187,1.76205,1.76116,1.76158,38000000.0
2006-02-10 05:40:00,1.76147,1.76158,1.76103,1.76107,32000000.0
2006-02-10 05:45:00,1.76128,1.76194,1.76128,1.76176,39000000.0
2006-02-10 05:50:00,1.7619,1.76224,1.76121,1.76121,42000000.0
2006-02-10 05:55:00,1.7612,1.76173,1.76118,1.76173,21000000.0
2006-02-10 06:00:00,1.76161,1.76258,1.76161,1.76236,30000000.0
2006-02-10 06:05:00,1.76228,1.76251,1.76184,1.76244,33000000.0
2006-02-10 06:10:00,1.76256,1.76268,1.76228,1.76248,39000000.0
2006-02-10 06:15:00,1.76244,1.76282,1.7622,1.76244,36000000.0
2006-02-10 06:20:00,1.76259,1.76264,1.76232,1.76259,35000000.0
2006-02-10 06:25:00,1.76259,1.76259,1.76167,1.76204,45000000.0
2006-02-10 06:30:00,1.76198,1.76206,1.76152,1.76177,29000000.0
2006-02-10 06:35:00,1.76164,1.76174,1.76147,1.7615,18000000.0
2006-02-10 06:40:00,1.7616,1.7617,1.7614,1.7616,20000000.0
2006-02-10 06:45:00,1.76166,1.7617,1.76082,1.76082,25000000.0
2006-02-10 06:50:00,1.76085,1.76129,1.76085,1.76101,38000000.0
2006-02-10 06:55:00,1.76104,1.76158,1.76074,1.76154,28000000.0
2006-02-10 07:00:00,1.76138,1.76167,1.76127,1.76167,28000000.0
2006-02-10 07:05:00,1.76167,1.76182,1.7611,1.76134,50000000.0
2006-02-10 07:10:00,1.76132,1.76147,1.76116,1.76128,39000000.0
2006-02-10 07:15:00,1.76132,1.76148,1.76086,1.76106,37000000.0
2006-02-10 07:20:00,1.76096,1.76139,1.7607,1.76087,46000000.0
2006-02-10 07:25:00,1.76133,1.76133,1.76008,1.76041,37000000.0
2006-02-10 07:30:00,1.76035,1.76171,1.76033,1.76073,43000000.0
2006-02-10 07:35:00,1.76082,1.76152,1.76076,1.76131,40000000.0
2006-02-10 07:40:00,1.76122,1.76223,1.76095,1.7622,42000000.0
2006-02-10 07:45:00,1.76213,1.76272,1.76079,1.76209,37000000.0
2006-02-10 07:50:00,1.76143,1.76154,1.76079,1.76135,45000000.0
2006-02-10 07:55:00,1.76144,1.76171,1.76049,1.76131,39000000.0
2006-02-10 08:00:00,1.76097,1.76117,1.76004,1.76004,41000000.0
2006-02-10 08:05:00,1.76027,1.7608,1.76027,1.76037,27000000.0
2006-02-10 08:10:00,1.7602,1.7608,1.75993,1.7608,40000000.0
2006-02-10 08:15:00,1.76083,1.76083,1.76027,1.76071,42000000.0
2006-02-10 08:20:00,1.76057,1.76128,1.76057,1.76108,31000000.0
2006-02-10 08:25:00,1.76114,1.76145,1.76061,1.76061,42000000.0
2006-02-10 08:30:00,1.76067,1.76097,1.76033,1.76082,41000000.0
2006-02-10 08:35:00,1.76086,1.76153,1.76073,1.76073,47000000.0
2006-02-10 08:40:00,1.76079,1.76104,1.76051,1.76069,47000000.0
2006-02-10 08:45:00,1.76048,1.7608,1.75925,1.76024,42000000.0
2006-02-10 08:50:00,1.76042,1.76086,1.76004,1.76066,40000000.0
2006-02-10 08:55:00,1.76071,1.76108,1.76052,1.76096,37000000.0
2006-02-10 09:00:00,1.76074,1.76093,1.75943,1.76079,41000000.0
2006-02-10 09:05:00,1.76069,1.76122,1.76024,1.76087,44000000.0
2006-02-10 09:10:00,1.76055,1.76087,1.75534,1.75534,44000000.0
2006-02-10 09:15:00,1.75855,1.75946,1.75855,1.75946,41000000.0
2006-02-10 09:20:00,1.75931,1.75955,1.75898,1.75925,38000000.0
2006-02-10 09:25:00,1.75909,1.76011,1.75902,1.75979,46000000.0
2006-02-10 09:30:00,1.75957,1.75968,1.75849,1.75869,36000000.0
2006-02-10 09:35:00,1.75889,1.75929,1.75699,1.75916,47000000.0
2006-02-10 09:40:00,1.75875,1.759,1.75734,1.75734,46000000.0
2006-02-10 09:45:00,1.75722,1.75723,1.75658,1.75686,38000000.0
2006-02-10 09:50:00,1.75715,1.75852,1.75715,1.75852,40000000.0
2006-02-10 09:55:00,1.75812,1.75965,1.75812,1.75935,44000000.0
2006-02-10 10:00:00,1.75947,1.75959,1.7588,1.75936,44000000.0
2006-02-10 10:05:00,1.75935,1.76055,1.75918,1.75984,39000000.0
2006-02-10 10:10:00,1.75992,1.76002,1.75849,1.75849,37000000.0
2006-02-10 10:15:00,1.75829,1.75833,1.75774,1.758,45000000.0
2006-02-10 10:20:00,1.75802,1.75831,1.75795,1.75821,36000000.0
2006-02-10 10:25:00,1.75816,1.75842,1.7576,1.75791,45000000.0
2006-02-10 10:30:00,1.75789,1.75795,1.7571,1.75757,38000000.0
2006-02-10 10:35:00,1.75751,1.75781,1.75677,1.75732,41000000.0
2006-02-10 10:40:00,1.75701,1.75763,1.75667,1.75735,40000000.0
2006-02-10 10:45:00,1.75723,1.75783,1.75708,1.75767,40000000.0
2006-02-10 10:50:00,1.75769,1.75954,1.75762,1.75931,44000000.0
2006-02-10 10:55:00,1.75915,1.7594,1.75745,1.75939,40000000.0
2006-02-10 11:00:00,1.7592,1.76015,1.7584,1.75903,44000000.0
2006-02-10 11:05:00,1.75938,1.75992,1.75881,1.75923,39000000.0
2006-02-10 11:10:00,1.75928,1.75992,1.75912,1.75966,47000000.0
2006-02-10 11:15:00,1.75972,1.75977,1.75895,1.75953,42000000.0
2006-02-10 11:20:00,1.75959,1.76002,1.75935,1.75987,38000000.0
2006-02-10 11:25:00,1.75978,1.75978,1.75868,1.75898,42000000.0
2006-02-10 11:30:00,1.75894,1.75968,1.75872,1.75924,43000000.0
2006-02-10 11:35:00,1.75915,1.75921,1.75838,1.75848,44000000.0
2006-02-10 11:40:00,1.75854,1.75862,1.75796,1.7581,47000000.0
2006-02-10 11:45:00,1.75791,1.7584,1.75791,1.75822,44000000.0
2006-02-10 11:50:00,1.75814,1.75856,1.75797,1.75835,44000000.0
2006-02-10 11:55:00,1.75833,1.75833,1.75745,1.75767,43000000.0
2006-02-10 12:00:00,1.75762,1.75797,1.75731,1.7575,43000000.0
2006-02-10 12:05:00,1.75757,1.75763,1.757,1.75746,42000000.0
2006-02-10 12:10:00,1.75784,1.75831,1.75715,1.75715,40000000.0
2006-02-10 12:15:00,1.75693,1.75719,1.75672,1.7569,35000000.0
2006-02-10 12:20:00,1.75699,1.75699,1.75429,1.75567,39000000.0
2006-02-10 12:25:00,1.75563,1.75563,1.75507,1.7552,36000000.0
2006-02-10 12:30:00,1.75512,1.75582,1.75497,1.75543,39000000.0
2006-02-10 12:35:00,1.75528,1.75595,1.75514,1.75556,42000000.0
2006-02-10 12:40:00,1.75563,1.75573,1.75379,1.75395,41000000.0
2006-02-10 12:45:00,1.75416,1.75504,1.75403,1.7545,47000000.0
2006-02-10 12:50:00,1.75463,1.75485,1.75306,1.75373,41000000.0
2006-02-10 12:55:00,1.75366,1.75381,1.7532,1.75337,37000000.0
2006-02-10 13:00:00,1.75309,1.75377,1.75288,1.75361,38000000.0
2006-02-10 13:05:00,1.75361,1.75361,1.75237,1.75247,39000000.0
2006-02-10 13:10:00,1.75257,1.75303,1.75252,1.75293,41000000.0
2006-02-10 13:15:00,1.75301,1.75382,1.75283,1.75359,43000000.0
2006-02-10 13:20:00,1.75368,1.75421,1.75331,1.75331,41000000.0
2006-02-10 13:25:00,1.75316,1.75376,1.75289,1.75376,46000000.0
2006-02-10 13:30:00,1.75406,1.75406,1.75338,1.75371,75000000.0
2006-02-10 13:35:00,1.75343,1.7535,1.75291,1.75303,84000000.0
2006-02-10 13:40:00,1.75284,1.75303,1.75255,1.7527,81000000.0
2006-02-10 13:45:00,1.75262,1.75299,1.7524,1.75299,104000000.0
2006-02-10 13:50:00,1.75281,1.75281,1.75236,1.75243,128000000.0
2006-02-10 13:55:00,1.75241,1.75313,1.75241,1.75306,124000000.0
2006-02-10 14:00:00,1.75321,1.75332,1.75243,1.75243,144000000.0
2006-02-10 14:05:00,1.7524,1.75389,1.7524,1.75389,144000000.0
2006-02-10 14:10:00,1.75391,1.754,1.75315,1.75339,101000000.0
2006-02-10 14:15:00,1.75351,1.75386,1.75339,1.75346,113000000.0
2006-02-10 14:20:00,1.75346,1.7536,1.7533,1.75359,94000000.0
2006-02-10 14:25:00,1.75367,1.75369,1.75308,1.75363,83000000.0
2006-02-10 14:30:00,1.75375,1.75391,1.7535,1.75351,128000000.0
2006-02-10 14:35:00,1.75346,1.75383,1.75323,1.75383,165000000.0
2006-02-10 14:40:00,1.75377,1.75377,1.75245,1.75341,141000000.0
2006-02-10 14:45:00,1.75344,1.75376,1.75317,1.75354,104000000.0
2006-02-10 14:50:00,1.75319,1.75323,1.75241,1.75323,126000000.0
2006-02-10 14:55:00,1.75301,1.75419,1.75294,1.75381,91000000.0
2006-02-10 15:00:00,1.75366,1.75383,1.75308,1.75365,131000000.0
2006-02-10 15:05:00,1.7535,1.75404,1.75336,1.75401,129000000.0
2006-02-10 15:10:00,1.75372,1.75418,1.75372,1.75379,160000000.0
2006-02-10 15:15:00,1.75394,1.75465,1.75394,1.75462,82000000.0
2006-02-10 15:20:00,1.75453,1.75561,1.75425,1.7554,98000000.0
2006-02-10 15:25:00,1.75531,1.75563,1.75207,1.75374,188000000.0
2006-02-10 15:30:00,1.75228,1.7555,1.75228,1.75517,208000000.0
2006-02-10 15:35:00,1.7555,1.75566,1.75449,1.75489,178000000.0
2006-02-10 15:40:00,1.75483,1.75617,1.75483,1.75611,180000000.0
2006-02-10 15:45:00,1.75569,1.75622,1.75565,1.75603,149000000.0
2006-02-10 15:50:00,1.75589,1.75699,1.75551,1.75664,112000000.0
2006-02-10 15:55:00,1.75668,1.75748,1.75661,1.75727,120000000.0
2006-02-10 16:00:00,1.75726,1.75818,1.75643,1.75797,200000000.0
2006-02-10 16:05:00,1.75768,1.75873,1.75753,1.75873,188000000.0
2006-02-10 16:10:00,1.75909,1.76018,1.75902,1.76018,169000000.0
2006-02-10 16:15:00,1.76008,1.76011,1.75836,1.75836,185000000.0
2006-02-10 16:20:00,1.75887,1.75929,1.75804,1.75804,231000000.0
2006-02-10 16:25:00,1.75798,1.7587,1.75798,1.75856,173000000.0
2006-02-10 16:30:00,1.7586,1.75952,1.75846,1.75951,183000000.0
2006-02-10 16:35:00,1.75956,1.76022,1.75956,1.75981,229000000.0
2006-02-10 16:40:00,1.75976,1.76048,1.75915,1.76031,218000000.0
2006-02-10 16:45:00,1.76031,1.76143,1.7595,1.7613,236000000.0
2006-02-10 16:50:00,1.76142,1.76152,1.76067,1.76127,142000000.0
2006-02-10 16:55:00,1.76112,1.76139,1.76053,1.76115,178000000.0
2006-02-10 17:00:00,1.76131,1.76146,1.76006,1.7604,176000000.0
2006-02-10 17:05:00,1.76031,1.76043,1.75892,1.75896,206000000.0
2006-02-10 17:10:00,1.75917,1.75983,1.75819,1.75819,135000000.0
2006-02-10 17:15:00,1.75795,1.75832,1.75745,1.75828,139000000.0
2006-02-10 17:20:00,1.75829,1.75919,1.75811,1.75899,140000000.0
2006-02-10 17:25:00,1.75895,1.75911,1.75726,1.75731,157000000.0
2006-02-10 17:30:00,1.75711,1.75711,1.75338,1.75606,301000000.0
2006-02-10 17:35:00,1.75616,1.75655,1.75501,1.75573,233000000.0
2006-02-10 17:40:00,1.75578,1.75578,1.75503,1.75541,225000000.0
2006-02-10 17:45:00,1.75505,1.75632,1.75505,1.75596,303000000.0
2006-02-10 17:50:00,1.75584,1.75606,1.75287,1.7549,232000000.0
2006-02-10 17:55:00,1.75468,1.75468,1.75256,1.75279,196000000.0
2006-02-10 18:00:00,1.75325,1.7538,1.75279,1.7531,190000000.0
2006-02-10 18:05:00,1.75283,1.75319,1.75183,1.75286,196000000.0
2006-02-10 18:10:00,1.75292,1.7554,1.75193,1.7554,136000000.0
2006-02-10 18:15:00,1.75524,1.75604,1.75465,1.75465,226000000.0
2006-02-10 18:20:00,1.75419,1.75509,1.75411,1.75494,228000000.0
2006-02-10 18:25:00,1.75516,1.75587,1.75516,1.75587,151000000.0
2006-02-10 18:30:00,1.75594,1.75794,1.75594,1.75777,194000000.0
2006-02-10 18:35:00,1.75717,1.75724,1.75561,1.75583,273000000.0
2006-02-10 18:40:00,1.75609,1.75616,1.75488,1.75506,232000000.0
2006-02-10 18:45:00,1.75493,1.75585,1.75464,1.75573,216000000.0
2006-02-10 18:50:00,1.75554,1.75621,1.75533,1.7558,129000000.0
2006-02-10 18:55:00,1.75588,1.75588,1.75377,1.7543,98000000.0
2006-02-10 19:00:00,1.75453,1.75586,1.75423,1.75559,129000000.0
2006-02-10 19:05:00,1.75564,1.75641,1.75454,1.75483,232000000.0
2006-02-10 19:10:00,1.75491,1.75597,1.75491,1.75582,148000000.0
2006-02-10 19:15:00,1.75591,1.75638,1.75522,1.75522,93000000.0
2006-02-10 19:20:00,1.75515,1.7557,1.755,1.75565,120000000.0
2006-02-10 19:25:00,1.75568,1.75645,1.75523,1.75638,216000000.0
2006-02-10 19:30:00,1.75672,1.75766,1.75565,1.75621,154000000.0
2006-02-10 19:35:00,1.75621,1.75633,1.75557,1.7556,91000000.0
2006-02-10 19:40:00,1.75564,1.75597,1.75564,1.75589,94000000.0
2006-02-10 19:45:00,1.75601,1.75603,1.75541,1.7559,118000000.0
2006-02-10 19:50:00,1.75606,1.75616,1.75403,1.7553,75000000.0
2006-02-10 19:55:00,1.75507,1.75507,1.75436,1.75438,106000000.0
2006-02-10 20:00:00,1.75433,1.75448,1.75344,1.75344,101000000.0
2006-02-10 20:05:00,1.75329,1.75424,1.75329,1.75387,97000000.0
2006-02-10 20:10:00,1.7538,1.75418,1.75347,1.75373,65000000.0
2006-02-10 20:15:00,1.75377,1.75415,1.75352,1.75394,63000000.0
2006-02-10 20:20:00,1.75395,1.75419,1.7538,1.75413,41000000.0
2006-02-10 20:25:00,1.75386,1.75418,1.75359,1.75401,76000000.0
2006-02-10 20:30:00,1.75423,1.75479,1.75409,1.75461,100000000.0
2006-02-10 20:35:00,1.75459,1.75471,1.75431,1.75438,60000000.0
2006-02-10 20:40:00,1.7544,1.75459,1.754,1.75443,50000000.0
2006-02-10 20:45:00,1.75448,1.7545,1.75358,1.75396,61000000.0
2006-02-10 20:50:00,1.7541,1.75416,1.75387,1.75397,58000000.0
2006-02-10 20:55:00,1.75379,1.75382,1.75328,1.75348,35000000.0
2006-02-10 21:00:00,1.75359,1.75407,1.75323,1.7537,52000000.0
2006-02-10 21:05:00,1.75365,1.75396,1.75347,1.75387,46000000.0
2006-02-10 21:10:00,1.75385,1.754,1.75374,1.75382,25000000.0
2006-02-10 21:15:00,1.75377,1.75404,1.75365,1.75376,42000000.0
2006-02-10 21:20:00,1.75388,1.75398,1.75354,1.7538,37000000.0
2006-02-10 21:25:00,1.75384,1.75403,1.75365,1.75402,45000000.0
2006-02-10 21:30:00,1.75416,1.75515,1.75416,1.75514,17000000.0
2006-02-10 21:35:00,1.75519,1.75519,1.75473,1.75479,77000000.0
2006-02-10 21:40:00,1.75478,1.75488,1.75319,1.75347,55000000.0
2006-02-10 21:45:00,1.75348,1.7537,1.75255,1.75258,29000000.0
2006-02-10 21:50:00,1.75249,1.75271,1.75223,1.75242,41000000.0
2006-02-10 21:55:00,1.75222,1.75269,1.752,1.75249,61000000.0
2006-02-10 22:00:00,1.75247,1.75276,1.75228,1.75246,43000000.0
2006-02-10 22:05:00,1.75266,1.75269,1.75237,1.75244,34000000.0
2006-02-10 22:10:00,1.75235,1.75245,1.75181,1.75217,55000000.0
2006-02-10 22:15:00,1.75224,1.75242,1.75207,1.75215,42000000.0
2006-02-10 22:20:00,1.75196,1.75232,1.7516,1.75162,43000000.0
2006-02-10 22:25:00,1.75169,1.75215,1.75164,1.75164,30000000.0
2006-02-10 22:30:00,1.75171,1.75171,1.75036,1.75068,72000000.0
2006-02-10 22:35:00,1.75095,1.75176,1.75081,1.75169,64000000.0
2006-02-10 22:40:00,1.75173,1.75212,1.75145,1.75175,53000000.0
2006-02-10 22:45:00,1.75184,1.75192,1.75147,1.75192,60000000.0
2006-02-10 22:50:00,1.75196,1.752,1.75146,1.7515,27000000.0
2006-02-10 22:55:00,1.7514,1.75167,1.75093,1.75093,42000000.0
2006-02-10 23:00:00,1.7508,1.75171,1.75073,1.75164,30000000.0
2006-02-10 23:05:00,1.75161,1.75181,1.75153,1.75158,46000000.0
2006-02-10 23:10:00,1.75169,1.75191,1.75157,1.75191,25000000.0
2006-02-10 23:15:00,1.75162,1.75178,1.75126,1.7516,33000000.0
2006-02-10 23:20:00,1.75162,1.75166,1.75085,1.75085,36000000.0
2006-02-10 23:25:00,1.75108,1.75131,1.75108,1.7512,47000000.0
2006-02-10 23:30:00,1.75128,1.75151,1.75092,1.75092,36000000.0
2006-02-10 23:35:00,1.75103,1.75116,1.75074,1.75102,40000000.0
2006-02-10 23:40:00,1.75106,1.75136,1.75078,1.75112,62000000.0
2006-02-10 23:45:00,1.75112,1.75225,1.75107,1.75216,30000000.0
2006-02-10 23:50:00,1.7521,1.75268,1.75185,1.75185,39000000.0
2006-02-10 23:55:00,1.75173,1.75219,1.75162,1.75214,41000000.0
2006-02-13 00:00:00,1.75222,1.75241,1.75188,1.75204,18000000.0
2006-02-13 00:05:00,1.75247,1.75262,1.75223,1.75234,17000000.0
2006-02-13 00:10:00,1.75252,1.75267,1.75247,1.75247,19000000.0
2006-02-13 00:15:00,1.75246,1.75292,1.7524,1.75277,37000000.0
2006-02-13 00:20:00,1.75307,1.75307,1.75203,1.75203,14000000.0
2006-02-13 00:25:00,1.7518,1.75194,1.75162,1.75164,8000000.0
2006-02-13 00:30:00,1.75178,1.75185,1.75134,1.75184,14000000.0
2006-02-13 00:35:00,1.75183,1.7522,1.75165,1.75173,28000000.0
2006-02-13 00:40:00,1.75192,1.75333,1.75192,1.75312,25000000.0
2006-02-13 00:45:00,1.75319,1.75331,1.75294,1.75325,13000000.0
2006-02-13 00:50:00,1.75344,1.75349,1.7529,1.75308,33000000.0
2006-02-13 00:55:00,1.7531,1.75318,1.75243,1.75264,38000000.0
2006-02-13 01:00:00,1.75276,1.75291,1.75245,1.75248,54000000.0
2006-02-13 01:05:00,1.75269,1.75331,1.75245,1.75331,37000000.0
2006-02-13 01:10:00,1.75329,1.75329,1.75259,1.75285,47000000.0
2006-02-13 01:15:00,1.75283,1.75284,1.75207,1.75255,40000000.0
2006-02-13 01:20:00,1.75267,1.75289,1.75259,1.75281,35000000.0
2006-02-13 01:25:00,1.75292,1.75334,1.75289,1.75317,41000000.0
2006-02-13 01:30:00,1.75305,1.75339,1.75291,1.75338,51000000.0
2006-02-13 01:35:00,1.75342,1.75353,1.75302,1.75324,38000000.0
2006-02-13 01:40:00,1.75335,1.7534,1.75266,1.75291,33000000.0
2006-02-13 01:45:00,1.75285,1.75307,1.75265,1.75293,29000000.0
2006-02-13 01:50:00,1.75262,1.75291,1.75239,1.75291,55000000.0
2006-02-13 01:55:00,1.7528,1.75299,1.75195,1.75238,41000000.0
2006-02-13 02:00:00,1.75238,1.75251,1.75031,1.75235,42000000.0
2006-02-13 02:05:00,1.75216,1.75253,1.75107,1.75188,43000000.0
2006-02-13 02:10:00,1.75209,1.75292,1.75209,1.75243,41000000.0
2006-02-13 02:15:00,1.75215,1.75309,1.75185,1.75273,40000000.0
2006-02-13 02:20:00,1.75282,1.7533,1.75251,1.7533,42000000.0
2006-02-13 02:25:00,1.75306,1.7533,1.75271,1.75304,45000000.0
2006-02-13 02:30:00,1.75301,1.75321,1.75246,1.75287,36000000.0
2006-02-13 02:35:00,1.75276,1.75276,1.75062,1.75085,40000000.0
2006-02-13 02:40:00,1.75102,1.75102,1.7504,1.7504,26000000.0
2006-02-13 02:45:00,1.75023,1.75053,1.74997,1.75009,35000000.0
2006-02-13 02:50:00,1.75004,1.75043,1.7498,1.7498,37000000.0
2006-02-13 02:55:00,1.74984,1.75066,1.74968,1.75065,38000000.0
2006-02-13 03:00:00,1.75084,1.75106,1.74984,1.75052,39000000.0
2006-02-13 03:05:00,1.75056,1.75092,1.75031,1.75048,37000000.0
2006-02-13 03:10:00,1.75026,1.75051,1.75026,1.75036,46000000.0
2006-02-13 03:15:00,1.75037,1.75048,1.74944,1.75007,41000000.0
2006-02-13 03:20:00,1.75011,1.75051,1.74853,1.75029,36000000.0
2006-02-13 03:25:00,1.75039,1.75087,1.75018,1.75037,48000000.0
2006-02-13 03:30:00,1.75041,1.75075,1.75023,1.75071,37000000.0
2006-02-13 03:35:00,1.75052,1.75098,1.75052,1.75095,32000000.0
2006-02-13 03:40:00,1.75111,1.75146,1.75068,1.75075,30000000.0
2006-02-13 03:45:00,1.75079,1.75085,1.75048,1.7507,35000000.0
2006-02-13 03:50:00,1.75106,1.7511,1.75062,1.75062,32000000.0
2006-02-13 03:55:00,1.75082,1.75089,1.74843,1.75067,36000000.0
2006-02-13 04:00:00,1.7509,1.75101,1.75071,1.75097,21000000.0
2006-02-13 04:05:00,1.75066,1.75175,1.75066,1.75175,30000000.0
2006-02-13 04:10:00,1.75164,1.75175,1.75056,1.75056,30000000.0
2006-02-13 04:15:00,1.7506,1.75116,1.7506,1.75095,34000000.0
2006-02-13 04:20:00,1.75106,1.75128,1.75097,1.75114,18000000.0
2006-02-13 04:25:00,1.75112,1.75139,1.75094,1.75139,22000000.0
2006-02-13 04:30:00,1.75145,1.75145,1.75068,1.75127,34000000.0
2006-02-13 04:35:00,1.7514,1.75147,1.75082,1.75107,20000000.0
2006-02-13 04:40:00,1.75113,1.75134,1.75066,1.75099,44000000.0
2006-02-13 04:45:00,1.75092,1.75132,1.75078,1.75096,40000000.0
2006-02-13 04:50:00,1.75116,1.75116,1.75026,1.75026,29000000.0
2006-02-13 04:55:00,1.75059,1.75059,1.74979,1.75014,32000000.0
2006-02-13 05:00:00,1.75019,1.75034,1.75003,1.7502,28000000.0
2006-02-13 05:05:00,1.74995,1.75013,1.74955,1.74985,25000000.0
2006-02-13 05:10:00,1.75017,1.7502,1.7492,1.74945,45000000.0
2006-02-13 05:15:00,1.74924,1.74966,1.74868,1.74875,35000000.0
2006-02-13 05:20:00,1.74853,1.7497,1.74853,1.74956,42000000.0
2006-02-13 05:25:00,1.74971,1.74994,1.74945,1.74959,31000000.0
2006-02-13 05:30:00,1.74972,1.75071,1.74972,1.75051,20000000.0
2006-02-13 05:35:00,1.75039,1.75039,1.74965,1.74992,31000000.0
2006-02-13 05:40:00,1.75001,1.75095,1.74997,1.75073,40000000.0
2006-02-13 05:45:00,1.75067,1.75096,1.74951,1.74951,28000000.0
2006-02-13 05:50:00,1.74955,1.74984,1.74915,1.74916,35000000.0
2006-02-13 05:55:00,1.7492,1.74925,1.74874,1.74876,27000000.0
2006-02-13 06:00:00,1.74877,1.74907,1.74877,1.74887,15000000.0
2006-02-13 06:05:00,1.74891,1.74944,1.74863,1.74944,33000000.0
2006-02-13 06:10:00,1.74931,1.74952,1.7492,1.74933,39000000.0
2006-02-13 06:15:00,1.74935,1.74962,1.74918,1.74933,36000000.0
2006-02-13 06:20:00,1.7494,1.74975,1.74908,1.74955,43000000.0
2006-02-13 06:25:00,1.74977,1.75013,1.74959,1.74989,45000000.0
2006-02-13 06:30:00,1.74995,1.75005,1.74974,1.74974,35000000.0
2006-02-13 06:35:00,1.75003,1.75013,1.74967,1.74967,40000000.0
2006-02-13 06:40:00,1.75003,1.75004,1.74962,1.74994,27000000.0
2006-02-13 06:45:00,1.74996,1.75001,1.74953,1.74962,31000000.0
2006-02-13 06:50:00,1.74973,1.75035,1.74973,1.74975,38000000.0
2006-02-13 06:55:00,1.7499,1.75051,1.74957,1.75031,26000000.0
2006-02-13 07:00:00,1.75035,1.75046,1.75009,1.75046,29000000.0
2006-02-13 07:05:00,1.75048,1.75079,1.75035,1.75038,33000000.0
2006-02-13 07:10:00,1.75021,1.75028,1.74987,1.7499,32000000.0
2006-02-13 07:15:00,1.74937,1.74951,1.74887,1.74887,45000000.0
2006-02-13 07:20:00,1.74886,1.7494,1.74857,1.74912,46000000.0
2006-02-13 07:25:00,1.74934,1.74942,1.7488,1.74904,37000000.0
2006-02-13 07:30:00,1.74891,1.74904,1.74857,1.74898,32000000.0
2006-02-13 07:35:00,1.74889,1.74902,1.74881,1.74897,25000000.0
2006-02-13 07:40:00,1.74903,1.74925,1.74895,1.74925,18000000.0
2006-02-13 07:45:00,1.74934,1.74934,1.74857,1.74892,23000000.0
2006-02-13 07:50:00,1.74901,1.74921,1.74879,1.74894,27000000.0
2006-02-13 07:55:00,1.74908,1.74921,1.7484,1.74864,30000000.0
2006-02-13 08:00:00,1.74845,1.7493,1.74845,1.74908,41000000.0
2006-02-13 08:05:00,1.74917,1.74989,1.74917,1.74976,28000000.0
2006-02-13 08:10:00,1.74969,1.75004,1.7496,1.74994,40000000.0
2006-02-13 08:15:00,1.74998,1.75122,1.7499,1.75121,42000000.0
2006-02-13 08:20:00,1.75133,1.75143,1.75083,1.75122,38000000.0
2006-02-13 08:25:00,1.75113,1.75124,1.75066,1.75101,42000000.0
2006-02-13 08:30:00,1.75099,1.75103,1.75078,1.75103,33000000.0
2006-02-13 08:35:00,1.75101,1.7514,1.7508,1.75102,47000000.0
2006-02-13 08:40:00,1.75107,1.75107,1.75071,1.751,29000000.0
2006-02-13 08:45:00,1.75093,1.75102,1.74886,1.75067,42000000.0
2006-02-13 08:50:00,1.75097,1.75125,1.75035,1.75048,40000000.0
2006-02-13 08:55:00,1.75023,1.75044,1.74985,1.74985,37000000.0
2006-02-13 09:00:00,1.74981,1.75029,1.74931,1.75013,34000000.0
2006-02-13 09:05:00,1.75011,1.75114,1.75011,1.75114,44000000.0
2006-02-13 09:10:00,1.75107,1.75121,1.7496,1.7496,44000000.0
2006-02-13 09:15:00,1.74962,1.7503,1.74962,1.74999,41000000.0
2006-02-13 09:20:00,1.74989,1.74989,1.74936,1.74968,38000000.0
2006-02-13 09:25:00,1.74968,1.7513,1.74968,1.7513,46000000.0
2006-02-13 09:30:00,1.7512,1.75122,1.75022,1.75034,36000000.0
2006-02-13 09:35:00,1.75033,1.75062,1.74828,1.74985,47000000.0
2006-02-13 09:40:00,1.74967,1.75052,1.74916,1.74933,46000000.0
2006-02-13 09:45:00,1.7491,1.74968,1.7491,1.74966,45000000.0
2006-02-13 09:50:00,1.74978,1.75058,1.74978,1.75058,42000000.0
2006-02-13 09:55:00,1.75069,1.75171,1.75044,1.75155,44000000.0
2006-02-13 10:00:00,1.75148,1.75165,1.75092,1.75094,44000000.0
2006-02-13 10:05:00,1.75059,1.75076,1.7499,1.75009,39000000.0
2006-02-13 10:10:00,1.75009,1.75045,1.75004,1.75044,37000000.0
2006-02-13 10:15:00,1.75045,1.75102,1.75032,1.75077,45000000.0
2006-02-13 10:20:00,1.75072,1.75077,1.74972,1.75077,36000000.0
2006-02-13 10:25:00,1.75079,1.75079,1.74927,1.74979,45000000.0
2006-02-13 10:30:00,1.74979,1.75014,1.74912,1.75014,29000000.0
2006-02-13 10:35:00,1.74957,1.75053,1.74957,1.75053,41000000.0
2006-02-13 10:40:00,1.75072,1.75169,1.75065,1.7514,40000000.0
2006-02-13 10:45:00,1.75134,1.75134,1.74993,1.75021,40000000.0
2006-02-13 10:50:00,1.75009,1.75021,1.74944,1.74944,44000000.0
2006-02-13 10:55:00,1.74967,1.75088,1.74711,1.7505,40000000.0
2006-02-13 11:00:00,1.75026,1.75057,1.74877,1.75052,37000000.0
2006-02-13 11:05:00,1.75053,1.75072,1.75028,1.75063,39000000.0
2006-02-13 11:10:00,1.75066,1.75066,1.74917,1.7499,47000000.0
2006-02-13 11:15:00,1.74993,1.74993,1.74914,1.74918,31000000.0
2006-02-13 11:20:00,1.74929,1.74936,1.74899,1.74935,38000000.0
2006-02-13 11:25:00,1.74897,1.74897,1.74842,1.74891,42000000.0
2006-02-13 11:30:00,1.74894,1.74894,1.74847,1.74886,43000000.0
2006-02-13 11:35:00,1.74902,1.74953,1.74874,1.74902,44000000.0
2006-02-13 11:40:00,1.74899,1.74931,1.74824,1.74931,47000000.0
2006-02-13 11:45:00,1.74912,1.74966,1.74909,1.74963,44000000.0
2006-02-13 11:50:00,1.74947,1.74963,1.74876,1.74876,44000000.0
2006-02-13 11:55:00,1.74883,1.74948,1.74883,1.74923,35000000.0
2006-02-13 12:00:00,1.74943,1.74975,1.74925,1.74951,43000000.0
2006-02-13 12:05:00,1.74951,1.74958,1.74893,1.7491,42000000.0
2006-02-13 12:10:00,1.74921,1.74934,1.74885,1.74922,40000000.0
2006-02-13 12:15:00,1.74924,1.74936,1.74862,1.74875,44000000.0
2006-02-13 12:20:00,1.7487,1.74915,1.74686,1.74876,39000000.0
2006-02-13 12:25:00,1.7487,1.7487,1.74796,1.74859,45000000.0
2006-02-13 12:30:00,1.74856,1.74871,1.74846,1.74869,32000000.0
2006-02-13 12:35:00,1.7487,1.74922,1.7487,1.74922,33000000.0
2006-02-13 12:40:00,1.74892,1.7491,1.7485,1.74881,32000000.0
2006-02-13 12:45:00,1.7486,1.74908,1.74823,1.74844,37000000.0
2006-02-13 12:50:00,1.74856,1.74859,1.74796,1.74823,34000000.0
2006-02-13 12:55:00,1.74818,1.74883,1.74784,1.74883,37000000.0
2006-02-13 13:00:00,1.74875,1.74876,1.74775,1.74826,38000000.0
2006-02-13 13:05:00,1.74836,1.74836,1.74767,1.7481,32000000.0
2006-02-13 13:10:00,1.74787,1.74923,1.74769,1.74866,41000000.0
2006-02-13 13:15:00,1.74868,1.74868,1.74799,1.748,34000000.0
2006-02-13 13:20:00,1.74795,1.74869,1.74777,1.74869,41000000.0
2006-02-13 13:25:00,1.74873,1.7494,1.74868,1.74929,67000000.0
2006-02-13 13:30:00,1.7491,1.7491,1.74835,1.74869,75000000.0
2006-02-13 13:35:00,1.74844,1.74916,1.74839,1.74882,84000000.0
2006-02-13 13:40:00,1.7488,1.74898,1.74866,1.74884,81000000.0
2006-02-13 13:45:00,1.74878,1.74977,1.74871,1.74977,80000000.0
2006-02-13 13:50:00,1.75012,1.7502,1.74896,1.74934,128000000.0
2006-02-13 13:55:00,1.74934,1.74934,1.74883,1.74927,124000000.0
2006-02-13 14:00:00,1.74927,1.74967,1.74908,1.74947,144000000.0
2006-02-13 14:05:00,1.74941,1.75013,1.74921,1.75008,144000000.0
2006-02-13 14:10:00,1.75002,1.75074,1.75002,1.75074,101000000.0
2006-02-13 14:15:00,1.75088,1.75133,1.75071,1.7508,145000000.0
2006-02-13 14:20:00,1.75073,1.75085,1.75051,1.75069,143000000.0
2006-02-13 14:25:00,1.75083,1.75099,1.75057,1.75075,83000000.0
2006-02-13 14:30:00,1.75085,1.75085,1.7503,1.75063,128000000.0
2006-02-13 14:35:00,1.75061,1.75061,1.75023,1.75045,165000000.0
2006-02-13 14:40:00,1.75035,1.75127,1.75035,1.75127,105000000.0
2006-02-13 14:45:00,1.75125,1.75193,1.75109,1.75135,104000000.0
2006-02-13 14:50:00,1.75139,1.75142,1.75098,1.75124,126000000.0
2006-02-13 14:55:00,1.75143,1.75274,1.75143,1.75238,91000000.0
2006-02-13 15:00:00,1.75207,1.75212,1.75115,1.75168,131000000.0
2006-02-13 15:05:00,1.75217,1.75232,1.7513,1.75179,129000000.0
2006-02-13 15:10:00,1.75174,1.75197,1.7512,1.75127,160000000.0
2006-02-13 15:15:00,1.75161,1.75171,1.75123,1.75159,82000000.0
2006-02-13 15:20:00,1.75163,1.7519,1.75163,1.75169,98000000.0
2006-02-13 15:25:00,1.75139,1.75206,1.74952,1.75129,188000000.0
2006-02-13 15:30:00,1.74976,1.75274,1.74976,1.75115,208000000.0
2006-02-13 15:35:00,1.75103,1.75169,1.75074,1.75159,178000000.0
2006-02-13 15:40:00,1.75115,1.75142,1.75104,1.75137,180000000.0
2006-02-13 15:45:00,1.75128,1.75134,1.75091,1.75109,149000000.0
2006-02-13 15:50:00,1.75116,1.75117,1.75013,1.75031,112000000.0
2006-02-13 15:55:00,1.75022,1.75075,1.74996,1.75067,86000000.0
2006-02-13 16:00:00,1.7507,1.75084,1.75032,1.75054,200000000.0
2006-02-13 16:05:00,1.75018,1.75091,1.74979,1.75061,188000000.0
2006-02-13 16:10:00,1.75052,1.75073,1.75013,1.75013,169000000.0
2006-02-13 16:15:00,1.75019,1.75058,1.75007,1.75014,185000000.0
2006-02-13 16:20:00,1.74987,1.75038,1.74978,1.75019,231000000.0
2006-02-13 16:25:00,1.75044,1.75096,1.75041,1.75042,173000000.0
2006-02-13 16:30:00,1.75049,1.75074,1.75028,1.75047,183000000.0
2006-02-13 16:35:00,1.75044,1.7505,1.74947,1.74999,229000000.0
2006-02-13 16:40:00,1.75032,1.75063,1.75003,1.75003,218000000.0
2006-02-13 16:45:00,1.74998,1.75072,1.74992,1.75061,236000000.0
2006-02-13 16:50:00,1.75088,1.75237,1.75019,1.75185,142000000.0
2006-02-13 16:55:00,1.75149,1.75164,1.75048,1.75048,178000000.0
2006-02-13 17:00:00,1.75056,1.75061,1.74858,1.74858,176000000.0
2006-02-13 17:05:00,1.74853,1.74918,1.74808,1.74808,206000000.0
2006-02-13 17:10:00,1.74824,1.74945,1.74824,1.74944,135000000.0
2006-02-13 17:15:00,1.74962,1.75047,1.74948,1.75014,139000000.0
2006-02-13 17:20:00,1.75003,1.7501,1.74891,1.74898,140000000.0
2006-02-13 17:25:00,1.74876,1.74967,1.74876,1.74929,157000000.0
2006-02-13 17:30:00,1.74922,1.75003,1.74909,1.74972,301000000.0
2006-02-13 17:35:00,1.74948,1.75019,1.74926,1.74988,233000000.0
2006-02-13 17:40:00,1.74962,1.75033,1.74933,1.74953,225000000.0
2006-02-13 17:45:00,1.74949,1.75075,1.74892,1.75038,303000000.0
2006-02-13 17:50:00,1.7503,1.75057,1.74959,1.75017,232000000.0
2006-02-13 17:55:00,1.75018,1.75075,1.75012,1.7505,152000000.0
2006-02-13 18:00:00,1.75044,1.75117,1.75028,1.75042,190000000.0
2006-02-13 18:05:00,1.75062,1.75105,1.75062,1.75094,196000000.0
2006-02-13 18:10:00,1.751,1.75118,1.75074,1.7508,136000000.0
2006-02-13 18:15:00,1.7508,1.75105,1.75042,1.75056,226000000.0
2006-02-13 18:20:00,1.75054,1.75091,1.75041,1.75091,228000000.0
2006-02-13 18:25:00,1.75082,1.75082,1.75027,1.75052,133000000.0
2006-02-13 18:30:00,1.75044,1.75044,1.74942,1.74963,194000000.0
2006-02-13 18:35:00,1.7496,1.75088,1.7496,1.75023,273000000.0
2006-02-13 18:40:00,1.75032,1.75093,1.74992,1.75062,232000000.0
2006-02-13 18:45:00,1.75052,1.75135,1.75052,1.75071,216000000.0
2006-02-13 18:50:00,1.7509,1.75108,1.75076,1.75086,129000000.0
2006-02-13 18:55:00,1.75075,1.75076,1.75033,1.75064,98000000.0
2006-02-13 19:00:00,1.75051,1.75051,1.75001,1.75002,111000000.0
2006-02-13 19:05:00,1.74995,1.75034,1.74974,1.7498,232000000.0
2006-02-13 19:10:00,1.74981,1.7501,1.74954,1.74959,125000000.0
2006-02-13 19:15:00,1.74962,1.74995,1.74957,1.74984,123000000.0
2006-02-13 19:20:00,1.75016,1.75047,1.75012,1.75045,72000000.0
2006-02-13 19:25:00,1.7506,1.75083,1.7497,1.74991,216000000.0
2006-02-13 19:30:00,1.75003,1.75003,1.74966,1.74992,154000000.0
2006-02-13 19:35:00,1.74993,1.74999,1.74936,1.74965,83000000.0
2006-02-13 19:40:00,1.74965,1.75023,1.74962,1.75001,77000000.0
2006-02-13 19:45:00,1.75008,1.75066,1.75008,1.75044,96000000.0
2006-02-13 19:50:00,1.75049,1.75071,1.74862,1.75047,75000000.0
2006-02-13 19:55:00,1.75043,1.75086,1.75029,1.75069,81000000.0
2006-02-13 20:00:00,1.75064,1.75071,1.75052,1.75052,68000000.0
2006-02-13 20:05:00,1.75036,1.75047,1.75009,1.75036,46000000.0
2006-02-13 20:10:00,1.75045,1.75053,1.75009,1.7504,50000000.0
2006-02-13 20:15:00,1.75053,1.75073,1.7502,1.75042,72000000.0
2006-02-13 20:20:00,1.75041,1.75056,1.75028,1.75035,56000000.0
2006-02-13 20:25:00,1.75019,1.75047,1.75018,1.75019,54000000.0
2006-02-13 20:30:00,1.75024,1.75035,1.75002,1.75014,66000000.0
2006-02-13 20:35:00,1.75018,1.7504,1.75016,1.75028,60000000.0
2006-02-13 20:40:00,1.7504,1.7514,1.7504,1.75132,50000000.0
2006-02-13 20:45:00,1.7514,1.75187,1.75134,1.75174,61000000.0
2006-02-13 20:50:00,1.75174,1.75181,1.75159,1.75181,51000000.0
2006-02-13 20:55:00,1.75183,1.7524,1.75178,1.75211,53000000.0
2006-02-13 21:00:00,1.75209,1.75209,1.75171,1.75178,52000000.0
2006-02-13 21:05:00,1.75181,1.75192,1.75166,1.75192,39000000.0
2006-02-13 21:10:00,1.75192,1.75218,1.7501,1.75188,35000000.0
2006-02-13 21:15:00,1.75186,1.75214,1.75178,1.75205,33000000.0
2006-02-13 21:20:00,1.75226,1.75245,1.75193,1.75243,41000000.0
2006-02-13 21:25:00,1.75242,1.75246,1.75205,1.75223,25000000.0
2006-02-13 21:30:00,1.7522,1.75239,1.7522,1.75239,9000000.0
2006-02-13 21:35:00,1.75238,1.75242,1.75141,1.75159,77000000.0
2006-02-13 21:40:00,1.75168,1.75201,1.75165,1.7518,55000000.0
2006-02-13 21:45:00,1.75194,1.75216,1.75194,1.75204,26000000.0
2006-02-13 21:50:00,1.7521,1.75215,1.7518,1.75186,34000000.0
2006-02-13 21:55:00,1.75184,1.75198,1.75166,1.75166,44000000.0
2006-02-13 22:00:00,1.75187,1.75218,1.75183,1.75192,38000000.0
2006-02-13 22:05:00,1.752,1.75218,1.7519,1.75197,42000000.0
2006-02-13 22:10:00,1.75212,1.75221,1.75205,1.75214,18000000.0
2006-02-13 22:15:00,1.75215,1.75229,1.75215,1.75225,8000000.0
2006-02-13 22:20:00,1.75211,1.75216,1.7521,1.75216,15000000.0
2006-02-13 22:25:00,1.75209,1.7522,1.75181,1.7519,32000000.0
2006-02-13 22:30:00,1.75201,1.75201,1.75153,1.75153,12000000.0
2006-02-13 22:35:00,1.75174,1.75215,1.75158,1.75202,53000000.0
2006-02-13 22:40:00,1.75171,1.75173,1.75139,1.75139,53000000.0
2006-02-13 22:45:00,1.75139,1.75156,1.75139,1.75147,21000000.0
2006-02-13 22:50:00,1.75163,1.75171,1.75157,1.75164,7000000.0
2006-02-13 22:55:00,1.7515,1.75154,1.75147,1.75147,9000000.0
2006-02-13 23:00:00,1.75146,1.75146,1.75121,1.75141,49000000.0
2006-02-13 23:05:00,1.75136,1.75159,1.75134,1.75146,46000000.0
2006-02-13 23:10:00,1.75157,1.75174,1.75141,1.75164,24000000.0
2006-02-13 23:15:00,1.75149,1.75157,1.75112,1.75146,33000000.0
2006-02-13 23:20:00,1.75131,1.75132,1.75103,1.7511,23000000.0
2006-02-13 23:25:00,1.75121,1.75121,1.75115,1.75119,5000000.0
2006-02-13 23:30:00,1.75103,1.75122,1.75079,1.75079,13000000.0
2006-02-13 23:35:00,1.75099,1.75105,1.75072,1.75073,28000000.0
2006-02-13 23:40:00,1.75047,1.75074,1.75009,1.75059,62000000.0
2006-02-13 23:45:00,1.75055,1.75061,1.75003,1.75053,31000000.0
2006-02-13 23:50:00,1.75066,1.7507,1.75025,1.75025,31000000.0
2006-02-13 23:55:00,1.75022,1.75051,1.74995,1.75014,41000000.0
2006-02-14 00:15:00,1.75016,1.7502,1.75006,1.7502,11000000.0
2006-02-14 00:20:00,1.7502,1.7508,1.7502,1.75068,38000000.0
2006-02-14 00:25:00,1.75059,1.75087,1.75045,1.75087,18000000.0
2006-02-14 00:30:00,1.7533,1.76284,1.7533,1.76216,35000000.0
2006-02-14 00:35:00,1.76211,1.76231,1.76154,1.76154,29000000.0
2006-02-14 00:40:00,1.7617,1.76256,1.76146,1.7619,36000000.0
2006-02-14 00:45:00,1.76183,1.76215,1.76183,1.76215,17000000.0
2006-02-14 00:50:00,1.76201,1.76271,1.762,1.76246,33000000.0
2006-02-14 00:55:00,1.76243,1.76255,1.76228,1.76234,21000000.0
2006-02-14 01:00:00,1.76236,1.76284,1.76191,1.76235,46000000.0
2006-02-14 01:05:00,1.76247,1.76288,1.76239,1.76276,44000000.0
2006-02-14 01:10:00,1.76297,1.76307,1.76249,1.76249,47000000.0
2006-02-14 01:15:00,1.76267,1.76397,1.76267,1.76394,50000000.0
2006-02-14 01:20:00,1.76406,1.76464,1.76401,1.76464,42000000.0
2006-02-14 01:25:00,1.76444,1.76459,1.76362,1.76385,56000000.0
2006-02-14 01:30:00,1.76397,1.76413,1.76373,1.76376,39000000.0
2006-02-14 01:35:00,1.76387,1.76447,1.76363,1.76363,52000000.0
2006-02-14 01:40:00,1.76379,1.76406,1.76369,1.76381,40000000.0
2006-02-14 01:45:00,1.76376,1.76404,1.76353,1.76404,29000000.0
2006-02-14 01:50:00,1.76373,1.76373,1.76342,1.76355,55000000.0
2006-02-14 01:55:00,1.76339,1.76392,1.76337,1.76388,58000000.0
2006-02-14 02:00:00,1.76385,1.76385,1.76168,1.76316,42000000.0
2006-02-14 02:05:00,1.76312,1.76324,1.7626,1.76303,25000000.0
2006-02-14 02:10:00,1.76309,1.76326,1.76233,1.76311,41000000.0
2006-02-14 02:15:00,1.76305,1.76386,1.7629,1.76376,40000000.0
2006-02-14 02:20:00,1.76363,1.76363,1.7628,1.76324,42000000.0
2006-02-14 02:25:00,1.76311,1.76322,1.76257,1.76296,45000000.0
2006-02-14 02:30:00,1.76297,1.7677,1.76293,1.76709,36000000.0
2006-02-14 02:35:00,1.76607,1.76729,1.76561,1.76703,40000000.0
2006-02-14 02:40:00,1.76696,1.76786,1.76627,1.76783,37000000.0
2006-02-14 02:45:00,1.76768,1.76768,1.76633,1.76732,44000000.0
2006-02-14 02:50:00,1.76698,1.76702,1.76619,1.76621,37000000.0
2006-02-14 02:55:00,1.76573,1.76614,1.76539,1.76555,38000000.0
2006-02-14 03:00:00,1.76563,1.76632,1.7654,1.76548,39000000.0
2006-02-14 03:05:00,1.76553,1.767,1.76535,1.767,37000000.0
2006-02-14 03:10:00,1.76688,1.76688,1.76596,1.76638,46000000.0
2006-02-14 03:15:00,1.76648,1.76655,1.76591,1.76599,27000000.0
2006-02-14 03:20:00,1.76575,1.76618,1.76425,1.76599,29000000.0
2006-02-14 03:25:00,1.76599,1.76615,1.76534,1.76547,37000000.0
2006-02-14 03:30:00,1.76562,1.76604,1.76548,1.76604,23000000.0
2006-02-14 03:35:00,1.76597,1.76607,1.76563,1.76583,39000000.0
2006-02-14 03:40:00,1.76592,1.76658,1.76582,1.76628,34000000.0
2006-02-14 03:45:00,1.76626,1.76643,1.76574,1.76574,37000000.0
2006-02-14 03:50:00,1.76561,1.76613,1.76539,1.76563,42000000.0
2006-02-14 03:55:00,1.76591,1.76643,1.7645,1.76617,28000000.0
2006-02-14 04:00:00,1.76644,1.76667,1.76572,1.76572,37000000.0
2006-02-14 04:05:00,1.76598,1.7662,1.7657,1.7658,26000000.0
2006-02-14 04:10:00,1.76563,1.76584,1.76429,1.76501,37000000.0
2006-02-14 04:15:00,1.76484,1.76553,1.76484,1.76548,34000000.0
2006-02-14 04:20:00,1.76548,1.76616,1.76548,1.76573,43000000.0
2006-02-14 04:25:00,1.76567,1.76598,1.76561,1.76591,37000000.0
2006-02-14 04:30:00,1.76592,1.76598,1.76516,1.76555,36000000.0
2006-02-14 04:35:00,1.76595,1.76596,1.76561,1.76567,31000000.0
2006-02-14 04:40:00,1.76575,1.76635,1.76566,1.76604,28000000.0
2006-02-14 04:45:00,1.76635,1.76647,1.76597,1.76612,32000000.0
2006-02-14 04:50:00,1.76634,1.76653,1.76557,1.76557,32000000.0
2006-02-14 04:55:00,1.76592,1.76593,1.76565,1.76571,23000000.0
2006-02-14 05:00:00,1.76571,1.76585,1.76567,1.76575,7000000.0
2006-02-14 05:05:00,1.76576,1.76576,1.76538,1.76554,15000000.0
2006-02-14 05:10:00,1.76546,1.76546,1.76512,1.76516,16000000.0
2006-02-14 05:15:00,1.76524,1.76529,1.76504,1.76529,15000000.0
2006-02-14 05:20:00,1.76514,1.76531,1.76514,1.7653,7000000.0
2006-02-14 05:30:00,1.76535,1.76535,1.7647,1.7647,20000000.0
2006-02-14 05:35:00,1.76446,1.76465,1.76441,1.76454,18000000.0
2006-02-14 05:40:00,1.76479,1.76479,1.76424,1.76459,24000000.0
2006-02-14 05:45:00,1.76468,1.76485,1.76442,1.76444,39000000.0
2006-02-14 05:50:00,1.76434,1.76452,1.76397,1.76397,25000000.0
2006-02-14 05:55:00,1.76398,1.76432,1.76393,1.76414,18000000.0
2006-02-14 06:00:00,1.76419,1.76445,1.76381,1.76389,37000000.0
2006-02-14 06:05:00,1.76387,1.76479,1.76373,1.76478,33000000.0
2006-02-14 06:10:00,1.7649,1.76496,1.76445,1.76446,32000000.0
2006-02-14 06:15:00,1.76435,1.76435,1.76363,1.76386,24000000.0
2006-02-14 06:20:00,1.76383,1.76395,1.76363,1.76378,29000000.0
2006-02-14 06:25:00,1.76365,1.76365,1.76313,1.76321,26000000.0
2006-02-14 06:30:00,1.76338,1.76347,1.7631,1.76344,28000000.0
2006-02-14 06:35:00,1.76335,1.76345,1.76318,1.76323,30000000.0
2006-02-14 06:40:00,1.76298,1.76308,1.76261,1.76304,29000000.0
2006-02-14 06:45:00,1.76311,1.76338,1.76291,1.76329,41000000.0
2006-02-14 06:50:00,1.76329,1.76334,1.763,1.7631,21000000.0
2006-02-14 06:55:00,1.76324,1.76358,1.76295,1.76344,26000000.0
2006-02-14 07:00:00,1.76349,1.76364,1.76344,1.76344,8000000.0
2006-02-14 07:05:00,1.76338,1.76362,1.76317,1.76328,50000000.0
2006-02-14 07:10:00,1.76328,1.76366,1.76313,1.76333,22000000.0
2006-02-14 07:15:00,1.76333,1.7636,1.76304,1.7636,37000000.0
2006-02-14 07:20:00,1.76342,1.76356,1.76311,1.76315,19000000.0
2006-02-14 07:25:00,1.76336,1.76344,1.76307,1.76323,30000000.0
2006-02-14 07:30:00,1.76298,1.76325,1.7629,1.76298,43000000.0
2006-02-14 07:35:00,1.76317,1.76386,1.76317,1.7636,40000000.0
2006-02-14 07:40:00,1.76351,1.76429,1.76336,1.76429,31000000.0
2006-02-14 07:45:00,1.76435,1.76443,1.76388,1.76401,37000000.0
2006-02-14 07:50:00,1.76396,1.76457,1.76391,1.76446,45000000.0
2006-02-14 07:55:00,1.76443,1.76459,1.76409,1.76431,39000000.0
2006-02-14 08:00:00,1.76417,1.7644,1.76351,1.76371,33000000.0
2006-02-14 08:05:00,1.76359,1.76512,1.76359,1.76505,35000000.0
2006-02-14 08:10:00,1.76522,1.76522,1.76468,1.76515,40000000.0
2006-02-14 08:15:00,1.76519,1.76549,1.76454,1.76488,42000000.0
2006-02-14 08:20:00,1.76471,1.76512,1.7645,1.76475,38000000.0
2006-02-14 08:25:00,1.76492,1.76607,1.76492,1.76603,42000000.0
2006-02-14 08:30:00,1.76612,1.76653,1.76598,1.76653,41000000.0
2006-02-14 08:35:00,1.76662,1.76662,1.76542,1.76542,47000000.0
2006-02-14 08:40:00,1.76551,1.7658,1.76537,1.76568,47000000.0
2006-02-14 08:45:00,1.76554,1.76561,1.76392,1.76534,42000000.0
2006-02-14 08:50:00,1.76547,1.76663,1.76545,1.76663,40000000.0
2006-02-14 08:55:00,1.76653,1.76653,1.76573,1.76589,29000000.0
2006-02-14 09:00:00,1.76578,1.76578,1.76474,1.76488,41000000.0
2006-02-14 09:05:00,1.76468,1.76514,1.76453,1.76514,44000000.0
2006-02-14 09:10:00,1.76509,1.76524,1.76404,1.76439,44000000.0
2006-02-14 09:15:00,1.76465,1.76583,1.76458,1.76583,41000000.0
2006-02-14 09:20:00,1.76586,1.76691,1.76516,1.76668,38000000.0
2006-02-14 09:25:00,1.76673,1.7681,1.76635,1.76798,46000000.0
2006-02-14 09:30:00,1.76785,1.7679,1.76661,1.76706,36000000.0
2006-02-14 09:35:00,1.76708,1.76723,1.76503,1.76689,47000000.0
2006-02-14 09:40:00,1.76689,1.76689,1.76606,1.7663,46000000.0
2006-02-14 09:45:00,1.76633,1.76649,1.76508,1.76594,45000000.0
2006-02-14 09:50:00,1.76585,1.76603,1.76528,1.76602,39000000.0
2006-02-14 09:55:00,1.76575,1.76626,1.76531,1.76564,44000000.0
2006-02-14 10:00:00,1.76569,1.76659,1.76537,1.7664,44000000.0
2006-02-14 10:05:00,1.7664,1.76661,1.76587,1.76588,39000000.0
2006-02-14 10:10:00,1.76592,1.76623,1.76584,1.76623,37000000.0
2006-02-14 10:15:00,1.76613,1.76618,1.76564,1.76599,45000000.0
2006-02-14 10:20:00,1.76598,1.76603,1.76572,1.7659,36000000.0
2006-02-14 10:25:00,1.76584,1.7663,1.76552,1.76608,45000000.0
2006-02-14 10:30:00,1.76614,1.76649,1.76576,1.76582,38000000.0
2006-02-14 10:35:00,1.76572,1.76594,1.76552,1.76573,33000000.0
2006-02-14 10:40:00,1.76598,1.76624,1.76573,1.7659,40000000.0
2006-02-14 10:45:00,1.76586,1.76586,1.76525,1.76557,40000000.0
2006-02-14 10:50:00,1.76554,1.76581,1.76525,1.76544,44000000.0
2006-02-14 10:55:00,1.76529,1.76611,1.76406,1.7653,40000000.0
2006-02-14 11:00:00,1.76526,1.76558,1.76377,1.76518,44000000.0
2006-02-14 11:05:00,1.76518,1.76538,1.76481,1.76525,39000000.0
2006-02-14 11:10:00,1.76562,1.76678,1.76536,1.76602,47000000.0
2006-02-14 11:15:00,1.76644,1.76644,1.76593,1.76618,42000000.0
2006-02-14 11:20:00,1.76616,1.76674,1.76602,1.76656,38000000.0
2006-02-14 11:25:00,1.76658,1.76667,1.76574,1.76574,42000000.0
2006-02-14 11:30:00,1.76559,1.76635,1.76546,1.76615,43000000.0
2006-02-14 11:35:00,1.76629,1.76667,1.76605,1.76646,44000000.0
2006-02-14 11:40:00,1.76646,1.76665,1.76625,1.76655,47000000.0
2006-02-14 11:45:00,1.7664,1.76684,1.76566,1.76663,44000000.0
2006-02-14 11:50:00,1.76665,1.76706,1.76636,1.76706,44000000.0
2006-02-14 11:55:00,1.76708,1.76745,1.76663,1.7667,43000000.0
2006-02-14 12:00:00,1.76668,1.76786,1.76666,1.7673,43000000.0
2006-02-14 12:05:00,1.7672,1.76759,1.76674,1.76739,42000000.0
2006-02-14 12:10:00,1.76758,1.76758,1.76676,1.76697,40000000.0
2006-02-14 12:15:00,1.76704,1.76727,1.76681,1.76719,44000000.0
2006-02-14 12:20:00,1.76709,1.76748,1.76445,1.76734,39000000.0
2006-02-14 12:25:00,1.76732,1.7681,1.76715,1.7678,45000000.0
2006-02-14 12:30:00,1.76771,1.76826,1.76752,1.76826,28000000.0
2006-02-14 12:35:00,1.76815,1.76854,1.76805,1.76825,42000000.0
2006-02-14 12:40:00,1.76805,1.76811,1.76706,1.76724,41000000.0
2006-02-14 12:45:00,1.76716,1.76721,1.76672,1.76716,29000000.0
2006-02-14 12:50:00,1.76689,1.76733,1.76667,1.76705,41000000.0
2006-02-14 12:55:00,1.76709,1.7674,1.76701,1.76736,23000000.0
2006-02-14 13:00:00,1.7674,1.76799,1.76687,1.76692,30000000.0
2006-02-14 13:05:00,1.76688,1.76724,1.76656,1.76716,32000000.0
2006-02-14 13:10:00,1.7675,1.76772,1.76723,1.76751,41000000.0
2006-02-14 13:15:00,1.76778,1.76854,1.76775,1.76854,43000000.0
2006-02-14 13:20:00,1.76877,1.76893,1.76816,1.76893,41000000.0
2006-02-14 13:25:00,1.76885,1.76914,1.76837,1.76858,67000000.0
2006-02-14 13:30:00,1.76851,1.76889,1.7684,1.76857,75000000.0
2006-02-14 13:35:00,1.76851,1.76957,1.76849,1.76918,84000000.0
2006-02-14 13:40:00,1.76917,1.7694,1.76845,1.76858,68000000.0
2006-02-14 13:45:00,1.76871,1.76902,1.76867,1.76888,104000000.0
2006-02-14 13:50:00,1.76869,1.76931,1.7686,1.76909,128000000.0
2006-02-14 13:55:00,1.76915,1.76938,1.76794,1.76794,124000000.0
2006-02-14 14:00:00,1.76789,1.7688,1.76766,1.7688,144000000.0
2006-02-14 14:05:00,1.76903,1.76933,1.76898,1.76926,144000000.0
2006-02-14 14:10:00,1.76913,1.77001,1.76904,1.76904,101000000.0
2006-02-14 14:15:00,1.76861,1.76912,1.76849,1.76896,145000000.0
2006-02-14 14:20:00,1.76902,1.77003,1.76902,1.77,143000000.0
2006-02-14 14:25:00,1.76992,1.77001,1.76895,1.76942,118000000.0
2006-02-14 14:30:00,1.76945,1.76945,1.76797,1.76803,103000000.0
2006-02-14 14:35:00,1.76802,1.76837,1.76795,1.76837,165000000.0
2006-02-14 14:40:00,1.76844,1.76866,1.76795,1.76866,121000000.0
2006-02-14 14:45:00,1.76864,1.76893,1.76836,1.76851,71000000.0
2006-02-14 14:50:00,1.76851,1.76851,1.76804,1.76837,126000000.0
2006-02-14 14:55:00,1.76823,1.76823,1.76771,1.76804,91000000.0
2006-02-14 15:00:00,1.76789,1.7684,1.76764,1.76793,131000000.0
2006-02-14 15:05:00,1.76791,1.76824,1.76773,1.76792,129000000.0
2006-02-14 15:10:00,1.76783,1.7685,1.76782,1.76789,160000000.0
2006-02-14 15:15:00,1.76797,1.76797,1.76757,1.76781,82000000.0
2006-02-14 15:20:00,1.76807,1.76807,1.7671,1.7671,98000000.0
2006-02-14 15:25:00,1.76667,1.76739,1.76531,1.76705,188000000.0
2006-02-14 15:30:00,1.76456,1.76738,1.764,1.76646,208000000.0
2006-02-14 15:35:00,1.76691,1.76705,1.76563,1.76594,178000000.0
2006-02-14 15:40:00,1.76585,1.766,1.76521,1.76529,180000000.0
2006-02-14 15:45:00,1.76557,1.76698,1.76547,1.76646,149000000.0
2006-02-14 15:50:00,1.76643,1.76653,1.76447,1.76482,112000000.0
2006-02-14 15:55:00,1.76487,1.76503,1.76403,1.76403,120000000.0
2006-02-14 16:00:00,1.76396,1.76497,1.76368,1.76469,200000000.0
2006-02-14 16:05:00,1.76447,1.76481,1.76374,1.76421,188000000.0
2006-02-14 16:10:00,1.76429,1.76444,1.7635,1.7635,147000000.0
2006-02-14 16:15:00,1.76317,1.76423,1.76263,1.7641,185000000.0
2006-02-14 16:20:00,1.76389,1.7641,1.7629,1.7641,231000000.0
2006-02-14 16:25:00,1.76423,1.76447,1.76319,1.76319,173000000.0
2006-02-14 16:30:00,1.7632,1.76428,1.7632,1.76396,183000000.0
2006-02-14 16:35:00,1.76377,1.76404,1.76283,1.76374,229000000.0
2006-02-14 16:40:00,1.7632,1.76361,1.76256,1.76307,218000000.0
2006-02-14 16:45:00,1.76278,1.76278,1.76171,1.76231,236000000.0
2006-02-14 16:50:00,1.76249,1.76345,1.76243,1.76345,142000000.0
2006-02-14 16:55:00,1.76335,1.76397,1.76293,1.76397,178000000.0
2006-02-14 17:00:00,1.76431,1.76456,1.76366,1.76378,176000000.0
2006-02-14 17:05:00,1.76411,1.76439,1.76345,1.76375,206000000.0
2006-02-14 17:10:00,1.76364,1.76393,1.76313,1.76359,112000000.0
2006-02-14 17:15:00,1.76351,1.76351,1.76301,1.76302,139000000.0
2006-02-14 17:20:00,1.76314,1.76355,1.76309,1.7631,140000000.0
2006-02-14 17:25:00,1.76313,1.76329,1.76151,1.76185,157000000.0
2006-02-14 17:30:00,1.76176,1.76219,1.76095,1.76123,301000000.0
2006-02-14 17:35:00,1.76126,1.76149,1.76079,1.7613,233000000.0
2006-02-14 17:40:00,1.76122,1.76183,1.76094,1.76176,225000000.0
2006-02-14 17:45:00,1.76172,1.76172,1.76094,1.7612,303000000.0
2006-02-14 17:50:00,1.76142,1.76197,1.76142,1.76182,232000000.0
2006-02-14 17:55:00,1.76221,1.76282,1.76213,1.7625,196000000.0
2006-02-14 18:00:00,1.76276,1.76306,1.76184,1.7621,190000000.0
2006-02-14 18:05:00,1.76196,1.76348,1.76196,1.76316,196000000.0
2006-02-14 18:10:00,1.76311,1.76352,1.76296,1.76308,136000000.0
2006-02-14 18:15:00,1.76328,1.76334,1.76262,1.7633,226000000.0
2006-02-14 18:20:00,1.76386,1.76462,1.76381,1.76394,228000000.0
2006-02-14 18:25:00,1.76413,1.76474,1.76393,1.76474,151000000.0
2006-02-14 18:30:00,1.76514,1.76602,1.76514,1.76556,194000000.0
2006-02-14 18:35:00,1.76533,1.76652,1.7649,1.76578,273000000.0
2006-02-14 18:40:00,1.76565,1.76629,1.76549,1.76563,232000000.0
2006-02-14 18:45:00,1.76548,1.76617,1.76539,1.76575,216000000.0
2006-02-14 18:50:00,1.76563,1.76587,1.76513,1.76538,129000000.0
2006-02-14 18:55:00,1.76501,1.76538,1.76488,1.76498,98000000.0
2006-02-14 19:00:00,1.7647,1.7647,1.76382,1.76395,129000000.0
2006-02-14 19:05:00,1.76398,1.76476,1.76347,1.76378,232000000.0
2006-02-14 19:10:00,1.76395,1.76408,1.7624,1.76241,148000000.0
2006-02-14 19:15:00,1.76239,1.763,1.76237,1.76265,123000000.0
2006-02-14 19:20:00,1.76275,1.76389,1.76275,1.76381,120000000.0
2006-02-14 19:25:00,1.76367,1.76374,1.76341,1.76365,216000000.0
2006-02-14 19:30:00,1.76366,1.76411,1.76324,1.76394,126000000.0
2006-02-14 19:35:00,1.76385,1.76389,1.76326,1.76353,91000000.0
2006-02-14 19:40:00,1.76362,1.76406,1.76343,1.76399,78000000.0
2006-02-14 19:45:00,1.7641,1.76428,1.76271,1.76271,118000000.0
2006-02-14 19:50:00,1.76262,1.76274,1.76069,1.76274,75000000.0
2006-02-14 19:55:00,1.76272,1.7631,1.76254,1.76282,106000000.0
2006-02-14 20:00:00,1.7631,1.76348,1.76301,1.76316,83000000.0
2006-02-14 20:05:00,1.76316,1.7634,1.76293,1.76326,97000000.0
2006-02-14 20:10:00,1.76331,1.76351,1.76302,1.76329,65000000.0
2006-02-14 20:15:00,1.76327,1.76328,1.76269,1.76309,16000000.0
2006-02-14 20:20:00,1.76312,1.76322,1.76286,1.76322,27000000.0
2006-02-14 20:25:00,1.76287,1.76327,1.76279,1.7628,65000000.0
2006-02-14 20:30:00,1.76294,1.76301,1.76253,1.7626,93000000.0
2006-02-14 20:35:00,1.76262,1.76286,1.76259,1.76284,60000000.0
2006-02-14 20:40:00,1.76293,1.76315,1.76276,1.76313,50000000.0
2006-02-14 20:45:00,1.76311,1.76328,1.76282,1.76326,50000000.0
2006-02-14 20:50:00,1.76327,1.76333,1.76303,1.76332,48000000.0
2006-02-14 20:55:00,1.76325,1.76425,1.76323,1.76412,53000000.0
2006-02-14 21:00:00,1.76423,1.76443,1.76419,1.76443,36000000.0
2006-02-14 21:05:00,1.76452,1.76454,1.76392,1.76397,39000000.0
2006-02-14 21:10:00,1.76406,1.76419,1.76206,1.76363,43000000.0
2006-02-14 21:15:00,1.7635,1.76369,1.7634,1.76351,42000000.0
2006-02-14 21:20:00,1.76371,1.76394,1.76358,1.76393,38000000.0
2006-02-14 21:25:00,1.76431,1.76445,1.76421,1.76442,45000000.0
2006-02-14 21:30:00,1.76447,1.76454,1.76421,1.76445,40000000.0
2006-02-14 21:35:00,1.76443,1.76552,1.76432,1.76552,77000000.0
2006-02-14 21:40:00,1.76583,1.76587,1.76497,1.76533,55000000.0
2006-02-14 21:45:00,1.7654,1.76545,1.7652,1.76535,29000000.0
2006-02-14 21:50:00,1.7653,1.76559,1.76517,1.76529,41000000.0
2006-02-14 21:55:00,1.76537,1.7654,1.76515,1.76515,61000000.0
2006-02-14 22:00:00,1.76545,1.76562,1.76538,1.76555,38000000.0
2006-02-14 22:05:00,1.76551,1.76608,1.76546,1.76588,47000000.0
2006-02-14 22:10:00,1.76594,1.76594,1.76543,1.76549,55000000.0
2006-02-14 22:15:00,1.76551,1.76562,1.76489,1.76496,42000000.0
2006-02-14 22:20:00,1.76486,1.76578,1.76455,1.76563,51000000.0
2006-02-14 22:25:00,1.76582,1.76582,1.76553,1.7657,35000000.0
2006-02-14 22:30:00,1.76583,1.76594,1.7655,1.76576,66000000.0
2006-02-14 22:35:00,1.76591,1.76601,1.76569,1.76581,56000000.0
2006-02-14 22:40:00,1.7658,1.76585,1.76553,1.76585,45000000.0
2006-02-14 22:45:00,1.76586,1.76611,1.76581,1.76601,51000000.0
2006-02-14 22:50:00,1.766,1.7663,1.766,1.76611,35000000.0
2006-02-14 22:55:00,1.76612,1.76637,1.7659,1.76635,42000000.0
2006-02-14 23:00:00,1.76637,1.76637,1.7661,1.76614,37000000.0
2006-02-14 23:05:00,1.766,1.76609,1.76583,1.76583,39000000.0
2006-02-14 23:10:00,1.76586,1.76611,1.76569,1.76606,32000000.0
2006-02-14 23:15:00,1.76605,1.76617,1.76547,1.76572,40000000.0
2006-02-14 23:20:00,1.76572,1.76597,1.76557,1.76597,14000000.0
2006-02-14 23:25:00,1.76605,1.76616,1.76578,1.76581,52000000.0
2006-02-14 23:30:00,1.76574,1.76586,1.76542,1.76542,36000000.0
2006-02-14 23:35:00,1.76554,1.76591,1.76551,1.76583,48000000.0
2006-02-14 23:40:00,1.76578,1.76597,1.76542,1.76585,47000000.0
2006-02-14 23:45:00,1.76587,1.76609,1.76579,1.76597,23000000.0
2006-02-14 23:50:00,1.76587,1.76609,1.76559,1.76559,32000000.0
2006-02-14 23:55:00,1.76551,1.76571,1.76539,1.76541,29000000.0
2006-02-15 00:15:00,1.76583,1.76608,1.7658,1.76608,11000000.0
2006-02-15 00:20:00,1.76614,1.76623,1.76587,1.76588,29000000.0
2006-02-15 00:25:00,1.76569,1.7661,1.76561,1.76596,42000000.0
2006-02-15 00:30:00,1.76595,1.76595,1.75749,1.75831,35000000.0
2006-02-15 00:35:00,1.75813,1.75853,1.75751,1.75772,22000000.0
2006-02-15 00:40:00,1.75752,1.75798,1.75704,1.75752,37000000.0
2006-02-15 00:45:00,1.75745,1.75784,1.75733,1.75744,27000000.0
2006-02-15 00:50:00,1.75732,1.75772,1.75731,1.75772,21000000.0
2006-02-15 00:55:00,1.75774,1.75805,1.75749,1.75802,31000000.0
2006-02-15 01:00:00,1.75795,1.75858,1.75777,1.75777,54000000.0
2006-02-15 01:05:00,1.75799,1.75919,1.75799,1.75898,44000000.0
2006-02-15 01:10:00,1.75899,1.7593,1.75862,1.75887,47000000.0
2006-02-15 01:15:00,1.75901,1.75927,1.75852,1.75852,39000000.0
2006-02-15 01:20:00,1.75859,1.75897,1.75773,1.75896,35000000.0
2006-02-15 01:25:00,1.759,1.75972,1.75876,1.75937,56000000.0
2006-02-15 01:30:00,1.75929,1.75939,1.7583,1.75846,41000000.0
2006-02-15 01:35:00,1.75835,1.75891,1.75746,1.75822,46000000.0
2006-02-15 01:40:00,1.75852,1.75933,1.75826,1.75865,40000000.0
2006-02-15 01:45:00,1.75876,1.75884,1.75854,1.75876,28000000.0
2006-02-15 01:50:00,1.75899,1.75973,1.75899,1.75958,45000000.0
2006-02-15 01:55:00,1.75942,1.75944,1.75882,1.75911,58000000.0
2006-02-15 02:00:00,1.75921,1.76004,1.75799,1.75982,42000000.0
2006-02-15 02:05:00,1.75959,1.76031,1.75957,1.76027,43000000.0
2006-02-15 02:10:00,1.76024,1.76059,1.75997,1.76024,41000000.0
2006-02-15 02:15:00,1.76019,1.76068,1.76016,1.76032,40000000.0
2006-02-15 02:20:00,1.76059,1.76096,1.76042,1.76042,24000000.0
2006-02-15 02:25:00,1.76042,1.76061,1.75972,1.76027,45000000.0
2006-02-15 02:30:00,1.76023,1.76024,1.7594,1.75952,36000000.0
2006-02-15 02:35:00,1.75934,1.75994,1.75912,1.75988,18000000.0
2006-02-15 02:40:00,1.75996,1.7603,1.75984,1.75999,33000000.0
2006-02-15 02:45:00,1.76011,1.76045,1.75994,1.76025,44000000.0
2006-02-15 02:50:00,1.76055,1.76066,1.75925,1.75962,37000000.0
2006-02-15 02:55:00,1.75975,1.75991,1.75949,1.75991,29000000.0
2006-02-15 03:00:00,1.76011,1.76045,1.75983,1.75999,31000000.0
2006-02-15 03:05:00,1.75998,1.76082,1.7599,1.76082,37000000.0
2006-02-15 03:10:00,1.76055,1.76055,1.75924,1.75934,39000000.0
2006-02-15 03:15:00,1.75933,1.75956,1.75884,1.75915,34000000.0
2006-02-15 03:20:00,1.75946,1.75952,1.75754,1.75952,15000000.0
2006-02-15 03:25:00,1.75947,1.75947,1.75834,1.7584,48000000.0
2006-02-15 03:30:00,1.75853,1.75884,1.75818,1.75859,37000000.0
2006-02-15 03:35:00,1.75852,1.75934,1.75836,1.75893,39000000.0
2006-02-15 03:40:00,1.75912,1.75995,1.75912,1.75916,34000000.0
2006-02-15 03:45:00,1.75906,1.75969,1.75879,1.7596,38000000.0
2006-02-15 03:50:00,1.7596,1.76009,1.75913,1.75913,42000000.0
2006-02-15 03:55:00,1.75944,1.76004,1.75793,1.7592,36000000.0
2006-02-15 04:00:00,1.75973,1.76035,1.75967,1.75988,37000000.0
2006-02-15 04:05:00,1.75997,1.75997,1.75947,1.75953,39000000.0
2006-02-15 04:10:00,1.75939,1.75995,1.75939,1.75961,37000000.0
2006-02-15 04:15:00,1.75954,1.75973,1.7591,1.7593,36000000.0
2006-02-15 04:20:00,1.7594,1.76009,1.75921,1.76009,33000000.0
2006-02-15 04:25:00,1.76011,1.7603,1.75974,1.7603,22000000.0
2006-02-15 04:30:00,1.7604,1.76047,1.75983,1.76021,28000000.0
2006-02-15 04:35:00,1.7601,1.7601,1.75973,1.75973,22000000.0
2006-02-15 04:40:00,1.75979,1.76055,1.75973,1.76026,44000000.0
2006-02-15 04:45:00,1.76042,1.76068,1.76031,1.76068,26000000.0
2006-02-15 04:50:00,1.76069,1.76082,1.75999,1.75999,34000000.0
2006-02-15 04:55:00,1.7603,1.76039,1.75999,1.76039,24000000.0
2006-02-15 05:00:00,1.76028,1.76074,1.76014,1.7606,28000000.0
2006-02-15 05:05:00,1.76044,1.76101,1.7604,1.76101,33000000.0
2006-02-15 05:10:00,1.76106,1.7612,1.76041,1.76046,45000000.0
2006-02-15 05:15:00,1.76045,1.7611,1.76045,1.76086,43000000.0
2006-02-15 05:20:00,1.76076,1.76077,1.76024,1.76049,32000000.0
2006-02-15 05:25:00,1.76075,1.76079,1.76009,1.76077,30000000.0
2006-02-15 05:30:00,1.76058,1.76064,1.76012,1.76044,29000000.0
2006-02-15 05:35:00,1.76049,1.76049,1.75982,1.76029,25000000.0
2006-02-15 05:40:00,1.76026,1.76053,1.7598,1.76046,16000000.0
2006-02-15 05:45:00,1.76053,1.76069,1.76044,1.7606,31000000.0
2006-02-15 05:50:00,1.76054,1.76066,1.76014,1.7605,26000000.0
2006-02-15 05:55:00,1.76053,1.76078,1.76014,1.76036,24000000.0
2006-02-15 06:00:00,1.76044,1.76056,1.76022,1.76035,29000000.0
2006-02-15 06:05:00,1.76021,1.76067,1.75994,1.75994,19000000.0
2006-02-15 06:10:00,1.75995,1.76029,1.7599,1.76017,15000000.0
2006-02-15 06:15:00,1.76012,1.76054,1.75991,1.76032,29000000.0
2006-02-15 06:20:00,1.76044,1.76127,1.76027,1.76072,30000000.0
2006-02-15 06:25:00,1.76086,1.76104,1.76068,1.76076,29000000.0
2006-02-15 06:30:00,1.76077,1.76103,1.76054,1.76088,14000000.0
2006-02-15 06:35:00,1.76123,1.76127,1.76056,1.76094,34000000.0
2006-02-15 06:40:00,1.76107,1.76117,1.76086,1.76093,22000000.0
2006-02-15 06:45:00,1.76081,1.76093,1.7605,1.76069,33000000.0
2006-02-15 06:50:00,1.76088,1.76124,1.76069,1.76098,30000000.0
2006-02-15 06:55:00,1.76124,1.76124,1.76036,1.76074,30000000.0
2006-02-15 07:00:00,1.76073,1.76077,1.76015,1.76033,29000000.0
2006-02-15 07:05:00,1.76041,1.76079,1.75995,1.76079,50000000.0
2006-02-15 07:10:00,1.76065,1.76102,1.76034,1.76097,39000000.0
2006-02-15 07:15:00,1.76096,1.76117,1.76047,1.76097,37000000.0
2006-02-15 07:20:00,1.76096,1.76121,1.76066,1.76075,39000000.0
2006-02-15 07:25:00,1.76096,1.76127,1.76061,1.76127,37000000.0
2006-02-15 07:30:00,1.76124,1.76137,1.76085,1.76101,35000000.0
2006-02-15 07:35:00,1.76109,1.76135,1.76091,1.76135,29000000.0
2006-02-15 07:40:00,1.7614,1.76141,1.76099,1.7611,31000000.0
2006-02-15 07:45:00,1.76112,1.76124,1.76084,1.76114,37000000.0
2006-02-15 07:50:00,1.76113,1.76116,1.76036,1.76048,34000000.0
2006-02-15 07:55:00,1.76071,1.76089,1.76027,1.76071,23000000.0
2006-02-15 08:00:00,1.76055,1.76061,1.75988,1.76017,41000000.0
2006-02-15 08:05:00,1.76022,1.76051,1.75983,1.75989,35000000.0
2006-02-15 08:10:00,1.75989,1.75989,1.75945,1.75988,33000000.0
2006-02-15 08:15:00,1.75996,1.76009,1.75957,1.76001,42000000.0
2006-02-15 08:20:00,1.76004,1.76029,1.7593,1.75962,38000000.0
2006-02-15 08:25:00,1.75968,1.76043,1.75968,1.7603,42000000.0
2006-02-15 08:30:00,1.76036,1.76036,1.75955,1.75997,31000000.0
2006-02-15 08:35:00,1.75991,1.76028,1.75971,1.76022,47000000.0
2006-02-15 08:40:00,1.76023,1.76028,1.76,1.76028,47000000.0
2006-02-15 08:45:00,1.76006,1.7602,1.75806,1.75981,42000000.0
2006-02-15 08:50:00,1.76016,1.76023,1.75962,1.75986,40000000.0
2006-02-15 08:55:00,1.76012,1.76012,1.7585,1.7585,37000000.0
2006-02-15 09:00:00,1.75813,1.75874,1.75772,1.75823,41000000.0
2006-02-15 09:05:00,1.75822,1.75867,1.75822,1.75854,37000000.0
2006-02-15 09:10:00,1.75835,1.75862,1.75802,1.75821,44000000.0
2006-02-15 09:15:00,1.75825,1.75827,1.75696,1.75696,34000000.0
2006-02-15 09:20:00,1.75756,1.75887,1.75748,1.75878,31000000.0
2006-02-15 09:25:00,1.75865,1.75865,1.75754,1.75777,46000000.0
2006-02-15 09:30:00,1.75786,1.75801,1.75771,1.75785,28000000.0
2006-02-15 09:35:00,1.75763,1.75802,1.7561,1.75781,47000000.0
2006-02-15 09:40:00,1.75777,1.75832,1.75774,1.75824,38000000.0
2006-02-15 09:45:00,1.75801,1.7582,1.75709,1.75764,45000000.0
2006-02-15 09:50:00,1.75765,1.75803,1.75732,1.75803,40000000.0
2006-02-15 09:55:00,1.75818,1.75842,1.75778,1.75803,44000000.0
2006-02-15 10:00:00,1.75826,1.75851,1.75749,1.7584,44000000.0
2006-02-15 10:05:00,1.75846,1.7585,1.75712,1.75796,39000000.0
2006-02-15 10:10:00,1.75789,1.75797,1.75737,1.75775,37000000.0
2006-02-15 10:15:00,1.75804,1.75836,1.75794,1.75794,45000000.0
2006-02-15 10:20:00,1.7579,1.75821,1.75759,1.75821,29000000.0
2006-02-15 10:25:00,1.75851,1.75851,1.75811,1.75835,45000000.0
2006-02-15 10:30:00,1.75831,1.75875,1.75808,1.75835,38000000.0
2006-02-15 10:35:00,1.75839,1.75839,1.75764,1.75787,41000000.0
2006-02-15 10:40:00,1.75809,1.75842,1.75785,1.75807,33000000.0
2006-02-15 10:45:00,1.75787,1.75806,1.75773,1.75801,32000000.0
2006-02-15 10:50:00,1.75796,1.75831,1.75767,1.75814,44000000.0
2006-02-15 10:55:00,1.758,1.75841,1.758,1.75835,33000000.0
2006-02-15 11:00:00,1.75823,1.75823,1.75669,1.75749,37000000.0
2006-02-15 11:05:00,1.75764,1.75772,1.75694,1.75715,31000000.0
2006-02-15 11:10:00,1.75717,1.75717,1.75632,1.75686,47000000.0
2006-02-15 11:15:00,1.757,1.75711,1.7566,1.75697,42000000.0
2006-02-15 11:20:00,1.75694,1.75715,1.75681,1.757,30000000.0
2006-02-15 11:25:00,1.75709,1.75723,1.7568,1.75694,42000000.0
2006-02-15 11:30:00,1.75684,1.75718,1.75658,1.75718,43000000.0
2006-02-15 11:35:00,1.75725,1.75729,1.7568,1.75688,36000000.0
2006-02-15 11:40:00,1.75692,1.75709,1.75676,1.75702,47000000.0
2006-02-15 11:45:00,1.75685,1.7577,1.75685,1.75744,44000000.0
2006-02-15 11:50:00,1.75749,1.75769,1.75704,1.75731,44000000.0
2006-02-15 11:55:00,1.75752,1.75771,1.75701,1.7575,43000000.0
2006-02-15 12:00:00,1.75784,1.75784,1.75699,1.75764,34000000.0
2006-02-15 12:05:00,1.75758,1.75782,1.75688,1.75709,35000000.0
2006-02-15 12:10:00,1.75725,1.75795,1.75702,1.75734,40000000.0
2006-02-15 12:15:00,1.75742,1.75757,1.75679,1.75754,44000000.0
2006-02-15 12:20:00,1.75752,1.75777,1.75695,1.75743,32000000.0
2006-02-15 12:25:00,1.75756,1.75788,1.75733,1.75747,45000000.0
2006-02-15 12:30:00,1.75749,1.75773,1.75725,1.75738,39000000.0
2006-02-15 12:35:00,1.75749,1.75782,1.75665,1.75768,42000000.0
2006-02-15 12:40:00,1.75766,1.75781,1.75742,1.75768,41000000.0
2006-02-15 12:45:00,1.75799,1.75821,1.75754,1.75767,47000000.0
2006-02-15 12:50:00,1.75785,1.75827,1.75785,1.75809,41000000.0
2006-02-15 12:55:00,1.75817,1.75817,1.75759,1.75784,30000000.0
2006-02-15 13:00:00,1.75783,1.75857,1.75758,1.75826,38000000.0
2006-02-15 13:05:00,1.75821,1.75847,1.75785,1.75824,32000000.0
2006-02-15 13:10:00,1.75821,1.75873,1.75797,1.75848,41000000.0
2006-02-15 13:15:00,1.75857,1.75975,1.75857,1.75959,43000000.0
2006-02-15 13:20:00,1.7595,1.75983,1.75912,1.75947,41000000.0
2006-02-15 13:25:00,1.75939,1.75952,1.75881,1.75882,67000000.0
2006-02-15 13:30:00,1.75904,1.75905,1.75863,1.75888,44000000.0
2006-02-15 13:35:00,1.75885,1.75885,1.75824,1.75849,67000000.0
2006-02-15 13:40:00,1.75851,1.75887,1.7584,1.75887,78000000.0
2006-02-15 13:45:00,1.7588,1.75911,1.75853,1.75877,104000000.0
2006-02-15 13:50:00,1.7587,1.75952,1.75836,1.75944,128000000.0
2006-02-15 13:55:00,1.75944,1.75945,1.75852,1.75886,124000000.0
2006-02-15 14:00:00,1.75879,1.75927,1.75873,1.7591,121000000.0
2006-02-15 14:05:00,1.75886,1.75887,1.75818,1.7584,144000000.0
2006-02-15 14:10:00,1.75826,1.75844,1.7576,1.75815,101000000.0
2006-02-15 14:15:00,1.75817,1.75846,1.75781,1.75814,145000000.0
2006-02-15 14:20:00,1.75828,1.75843,1.75712,1.75736,89000000.0
2006-02-15 14:25:00,1.75754,1.75794,1.75668,1.75748,118000000.0
2006-02-15 14:30:00,1.75774,1.75785,1.7574,1.75748,128000000.0
2006-02-15 14:35:00,1.75742,1.75802,1.75742,1.75802,165000000.0
2006-02-15 14:40:00,1.75812,1.75812,1.75753,1.75753,141000000.0
2006-02-15 14:45:00,1.75747,1.75749,1.75662,1.75672,104000000.0
2006-02-15 14:50:00,1.75649,1.75704,1.75649,1.75702,126000000.0
2006-02-15 14:55:00,1.75686,1.75701,1.75644,1.75667,84000000.0
2006-02-15 15:00:00,1.75673,1.75703,1.7564,1.75692,131000000.0
2006-02-15 15:05:00,1.75681,1.75695,1.75673,1.75683,95000000.0
2006-02-15 15:10:00,1.75665,1.75706,1.75651,1.75651,160000000.0
2006-02-15 15:15:00,1.75662,1.75692,1.75651,1.75676,82000000.0
2006-02-15 15:20:00,1.75671,1.75672,1.75587,1.75597,98000000.0
2006-02-15 15:25:00,1.75596,1.75658,1.75467,1.75644,133000000.0
2006-02-15 15:30:00,1.75425,1.75703,1.75338,1.757,208000000.0
2006-02-15 15:35:00,1.75707,1.75775,1.7554,1.75575,178000000.0
2006-02-15 15:40:00,1.75568,1.7559,1.75509,1.7559,180000000.0
2006-02-15 15:45:00,1.75621,1.75666,1.75579,1.75583,149000000.0
2006-02-15 15:50:00,1.75572,1.75572,1.7551,1.75555,112000000.0
2006-02-15 15:55:00,1.75532,1.75568,1.7553,1.75543,120000000.0
2006-02-15 16:00:00,1.7569,1.7574,1.75587,1.75589,200000000.0
2006-02-15 16:05:00,1.75575,1.75732,1.75557,1.75732,188000000.0
2006-02-15 16:10:00,1.75715,1.75715,1.75568,1.75568,169000000.0
2006-02-15 16:15:00,1.75612,1.7562,1.75576,1.75592,185000000.0
2006-02-15 16:20:00,1.75557,1.75671,1.75557,1.75626,231000000.0
2006-02-15 16:25:00,1.75657,1.75671,1.75573,1.75609,173000000.0
2006-02-15 16:30:00,1.75649,1.75653,1.75556,1.75595,183000000.0
2006-02-15 16:35:00,1.75601,1.75667,1.75565,1.75667,229000000.0
2006-02-15 16:40:00,1.75673,1.75686,1.75557,1.75632,218000000.0
2006-02-15 16:45:00,1.75638,1.75775,1.75631,1.75737,236000000.0
2006-02-15 16:50:00,1.75727,1.75869,1.757,1.7586,142000000.0
2006-02-15 16:55:00,1.75819,1.75846,1.75764,1.75801,138000000.0
2006-02-15 17:00:00,1.75759,1.75783,1.75577,1.75779,176000000.0
2006-02-15 17:05:00,1.75793,1.75946,1.75736,1.7579,206000000.0
2006-02-15 17:10:00,1.75756,1.75874,1.75715,1.75853,135000000.0
2006-02-15 17:15:00,1.75813,1.75838,1.75736,1.75797,139000000.0
2006-02-15 17:20:00,1.75759,1.75759,1.75654,1.75654,140000000.0
2006-02-15 17:25:00,1.75668,1.75737,1.75571,1.7569,157000000.0
2006-02-15 17:30:00,1.75623,1.7573,1.75623,1.75698,301000000.0
2006-02-15 17:35:00,1.75676,1.75707,1.75515,1.75573,233000000.0
2006-02-15 17:40:00,1.75595,1.75623,1.75449,1.75449,225000000.0
2006-02-15 17:45:00,1.75456,1.75518,1.75339,1.75499,303000000.0
2006-02-15 17:50:00,1.75529,1.75587,1.75478,1.75563,232000000.0
2006-02-15 17:55:00,1.75572,1.75673,1.75572,1.75648,196000000.0
2006-02-15 18:00:00,1.75687,1.75705,1.75614,1.75704,190000000.0
2006-02-15 18:05:00,1.75695,1.75739,1.75661,1.75735,196000000.0
2006-02-15 18:10:00,1.75734,1.75734,1.75604,1.75697,136000000.0
2006-02-15 18:15:00,1.75709,1.75756,1.75635,1.75753,226000000.0
2006-02-15 18:20:00,1.75745,1.75777,1.75615,1.75686,228000000.0
2006-02-15 18:25:00,1.75672,1.75809,1.75627,1.75797,151000000.0
2006-02-15 18:30:00,1.75774,1.75779,1.75709,1.75709,194000000.0
2006-02-15 18:35:00,1.75689,1.75744,1.75667,1.75729,273000000.0
2006-02-15 18:40:00,1.75732,1.75831,1.75706,1.7581,232000000.0
2006-02-15 18:45:00,1.75865,1.75918,1.75781,1.75796,216000000.0
2006-02-15 18:50:00,1.75793,1.75794,1.75657,1.75787,129000000.0
2006-02-15 18:55:00,1.75741,1.75769,1.75646,1.75769,98000000.0
2006-02-15 19:00:00,1.75724,1.75816,1.7567,1.75776,129000000.0
2006-02-15 19:05:00,1.75761,1.75834,1.75702,1.75744,232000000.0
2006-02-15 19:10:00,1.75748,1.75818,1.75725,1.75818,148000000.0
2006-02-15 19:15:00,1.75777,1.75794,1.75738,1.75755,123000000.0
2006-02-15 19:20:00,1.75736,1.75859,1.75736,1.75822,120000000.0
2006-02-15 19:25:00,1.75818,1.75909,1.75809,1.75896,216000000.0
2006-02-15 19:30:00,1.75918,1.75942,1.75823,1.75922,154000000.0
2006-02-15 19:35:00,1.7593,1.76076,1.7593,1.76047,91000000.0
2006-02-15 19:40:00,1.76105,1.76248,1.76105,1.76189,94000000.0
2006-02-15 19:45:00,1.76165,1.76198,1.76105,1.76121,91000000.0
2006-02-15 19:50:00,1.76152,1.76158,1.75961,1.7606,75000000.0
2006-02-15 19:55:00,1.76063,1.76168,1.76032,1.76151,106000000.0
2006-02-15 20:00:00,1.76135,1.76144,1.76041,1.76041,101000000.0
2006-02-15 20:05:00,1.76047,1.76088,1.76043,1.76073,97000000.0
2006-02-15 20:10:00,1.76068,1.76127,1.7604,1.76127,65000000.0
2006-02-15 20:15:00,1.76139,1.76139,1.76045,1.76052,65000000.0
2006-02-15 20:20:00,1.76048,1.76057,1.75979,1.76055,41000000.0
2006-02-15 20:25:00,1.76022,1.76073,1.76014,1.76058,58000000.0
2006-02-15 20:30:00,1.76069,1.76112,1.76056,1.76107,93000000.0
2006-02-15 20:35:00,1.76103,1.76111,1.76066,1.76066,60000000.0
2006-02-15 20:40:00,1.76063,1.76108,1.76023,1.76108,50000000.0
2006-02-15 20:45:00,1.76082,1.76082,1.76013,1.76032,61000000.0
2006-02-15 20:50:00,1.7603,1.76075,1.7603,1.76075,58000000.0
2006-02-15 20:55:00,1.76072,1.76105,1.76039,1.76053,53000000.0
2006-02-15 21:00:00,1.7607,1.76077,1.76046,1.76052,39000000.0
2006-02-15 21:05:00,1.76047,1.76047,1.76018,1.76042,46000000.0
2006-02-15 21:10:00,1.76048,1.76048,1.76021,1.76032,18000000.0
2006-02-15 21:15:00,1.76036,1.76045,1.76028,1.76029,31000000.0
2006-02-15 21:20:00,1.76046,1.76134,1.76029,1.76118,48000000.0
2006-02-15 21:25:00,1.76126,1.76136,1.76102,1.76118,45000000.0
2006-02-15 21:30:00,1.76119,1.76142,1.76103,1.76111,36000000.0
2006-02-15 21:35:00,1.76118,1.76128,1.76091,1.76104,40000000.0
2006-02-15 21:40:00,1.76108,1.76139,1.76094,1.76124,48000000.0
2006-02-15 21:45:00,1.76127,1.76143,1.7594,1.7612,27000000.0
2006-02-15 21:50:00,1.76113,1.76132,1.76088,1.76114,32000000.0
2006-02-15 21:55:00,1.7614,1.76172,1.76128,1.76155,55000000.0
2006-02-15 22:00:00,1.76155,1.76159,1.76149,1.7615,12000000.0
2006-02-15 22:05:00,1.76144,1.7615,1.76136,1.7615,11000000.0
2006-02-15 22:10:00,1.76154,1.76162,1.76148,1.76153,32000000.0
2006-02-15 22:15:00,1.76155,1.76178,1.76149,1.76149,34000000.0
2006-02-15 22:20:00,1.76132,1.76165,1.76102,1.76147,25000000.0
2006-02-15 22:25:00,1.76147,1.76187,1.76147,1.76169,33000000.0
2006-02-15 22:30:00,1.76173,1.76173,1.76104,1.76124,66000000.0
2006-02-15 22:35:00,1.76136,1.76141,1.76098,1.76107,64000000.0
2006-02-15 22:40:00,1.76109,1.76154,1.76106,1.76139,34000000.0
2006-02-15 22:45:00,1.76141,1.76174,1.76141,1.7617,60000000.0
2006-02-15 22:50:00,1.7616,1.76165,1.76142,1.76161,43000000.0
2006-02-15 22:55:00,1.76169,1.76173,1.76159,1.76167,32000000.0
2006-02-15 23:00:00,1.76171,1.76219,1.7617,1.76201,49000000.0
2006-02-15 23:05:00,1.76188,1.76189,1.76171,1.76189,27000000.0
2006-02-15 23:10:00,1.76199,1.76207,1.76162,1.76177,40000000.0
2006-02-15 23:15:00,1.76157,1.76192,1.7612,1.76181,40000000.0
2006-02-15 23:20:00,1.76183,1.76223,1.76161,1.76211,36000000.0
2006-02-15 23:25:00,1.76223,1.76231,1.76223,1.76224,10000000.0
2006-02-15 23:30:00,1.7621,1.76229,1.76204,1.76214,21000000.0
2006-02-15 23:35:00,1.76205,1.76246,1.76205,1.76227,48000000.0
2006-02-15 23:40:00,1.76217,1.76224,1.76181,1.76209,62000000.0
2006-02-15 23:45:00,1.76214,1.76228,1.76211,1.76215,30000000.0
2006-02-15 23:50:00,1.76221,1.76242,1.76216,1.7623,18000000.0
2006-02-15 23:55:00,1.76203,1.76247,1.76179,1.76204,29000000.0
2006-02-16 00:20:00,1.76199,1.76269,1.7619,1.76261,32000000.0
2006-02-16 00:25:00,1.76269,1.76303,1.76263,1.76278,36000000.0
2006-02-16 00:30:00,1.76278,1.76284,1.76231,1.7626,35000000.0
2006-02-16 00:35:00,1.76249,1.7626,1.76223,1.76229,23000000.0
2006-02-16 00:40:00,1.76215,1.76286,1.76214,1.76258,39000000.0
2006-02-16 00:45:00,1.76253,1.76271,1.76243,1.76271,22000000.0
2006-02-16 00:50:00,1.7627,1.76274,1.76255,1.76267,16000000.0
2006-02-16 00:55:00,1.76264,1.76276,1.76253,1.76258,30000000.0
2006-02-16 01:00:00,1.76258,1.76435,1.76256,1.76382,47000000.0
2006-02-16 01:05:00,1.76393,1.76393,1.76358,1.76373,29000000.0
2006-02-16 01:10:00,1.76385,1.76406,1.76369,1.76383,39000000.0
2006-02-16 01:15:00,1.76394,1.76419,1.76354,1.76354,32000000.0
2006-02-16 01:20:00,1.76355,1.76388,1.76355,1.76382,20000000.0
2006-02-16 01:25:00,1.76373,1.76373,1.76304,1.76332,56000000.0
2006-02-16 01:30:00,1.76329,1.76329,1.7622,1.76227,47000000.0
2006-02-16 01:35:00,1.76232,1.76254,1.76213,1.76213,25000000.0
2006-02-16 01:40:00,1.76213,1.76225,1.76171,1.76178,22000000.0
2006-02-16 01:45:00,1.7617,1.7617,1.76128,1.76128,29000000.0
2006-02-16 01:50:00,1.76114,1.76133,1.76007,1.76012,42000000.0
2006-02-16 01:55:00,1.75959,1.76067,1.75929,1.76039,45000000.0
2006-02-16 02:00:00,1.76024,1.76024,1.75746,1.75956,42000000.0
2006-02-16 02:05:00,1.75947,1.75991,1.75939,1.75947,28000000.0
2006-02-16 02:10:00,1.7595,1.7598,1.75892,1.75906,41000000.0
2006-02-16 02:15:00,1.75883,1.75958,1.75883,1.75938,40000000.0
2006-02-16 02:20:00,1.75935,1.75992,1.75923,1.75945,47000000.0
2006-02-16 02:25:00,1.75954,1.76003,1.75954,1.76003,45000000.0
2006-02-16 02:30:00,1.76013,1.7605,1.75974,1.76016,36000000.0
2006-02-16 02:35:00,1.76025,1.7604,1.75992,1.75999,33000000.0
2006-02-16 02:40:00,1.76008,1.76054,1.76,1.76033,30000000.0
2006-02-16 02:45:00,1.76031,1.76036,1.75992,1.76017,44000000.0
2006-02-16 02:50:00,1.75995,1.76009,1.75981,1.75996,24000000.0
2006-02-16 02:55:00,1.76011,1.7608,1.75985,1.7608,38000000.0
2006-02-16 03:00:00,1.76074,1.76105,1.76053,1.76053,39000000.0
2006-02-16 03:05:00,1.76028,1.76078,1.76028,1.76063,37000000.0
2006-02-16 03:10:00,1.76055,1.76094,1.76024,1.76094,46000000.0
2006-02-16 03:15:00,1.7609,1.76103,1.7604,1.76103,34000000.0
2006-02-16 03:20:00,1.761,1.76148,1.75954,1.76146,36000000.0
2006-02-16 03:25:00,1.76165,1.76165,1.7607,1.76106,48000000.0
2006-02-16 03:30:00,1.76126,1.76126,1.7607,1.76086,37000000.0
2006-02-16 03:35:00,1.76076,1.76109,1.7607,1.76082,39000000.0
2006-02-16 03:40:00,1.7608,1.76138,1.76071,1.76128,30000000.0
2006-02-16 03:45:00,1.76141,1.76192,1.76126,1.76192,32000000.0
2006-02-16 03:50:00,1.76191,1.76206,1.7615,1.76188,35000000.0
2006-02-16 03:55:00,1.76196,1.76196,1.76132,1.76165,22000000.0
2006-02-16 04:00:00,1.76188,1.76197,1.76147,1.76165,37000000.0
2006-02-16 04:05:00,1.76171,1.76202,1.76152,1.76202,38000000.0
2006-02-16 04:10:00,1.76189,1.76226,1.76189,1.76218,15000000.0
2006-02-16 04:15:00,1.76225,1.76233,1.76212,1.76227,15000000.0
2006-02-16 04:20:00,1.7621,1.76312,1.76177,1.76312,43000000.0
2006-02-16 04:25:00,1.76297,1.76304,1.76252,1.76297,22000000.0
2006-02-16 04:30:00,1.76296,1.76296,1.76247,1.76273,34000000.0
2006-02-16 04:35:00,1.76263,1.7628,1.7625,1.76254,33000000.0
2006-02-16 04:40:00,1.76265,1.76279,1.76232,1.76241,20000000.0
2006-02-16 04:45:00,1.76252,1.76263,1.76252,1.76263,6000000.0
2006-02-16 04:50:00,1.76271,1.76373,1.76271,1.76298,33000000.0
2006-02-16 04:55:00,1.76299,1.76307,1.76218,1.76249,39000000.0
2006-02-16 05:00:00,1.76221,1.76257,1.76221,1.76255,21000000.0
2006-02-16 05:05:00,1.76228,1.76236,1.76189,1.76221,33000000.0
2006-02-16 05:10:00,1.76224,1.76236,1.7619,1.7623,38000000.0
2006-02-16 05:15:00,1.76235,1.76248,1.76206,1.76225,26000000.0
2006-02-16 05:20:00,1.76225,1.76225,1.76199,1.76216,25000000.0
2006-02-16 05:25:00,1.7622,1.76233,1.76189,1.7623,31000000.0
2006-02-16 05:30:00,1.76238,1.7627,1.7623,1.76248,17000000.0
2006-02-16 05:35:00,1.76259,1.76259,1.76208,1.76223,13000000.0
2006-02-16 05:40:00,1.76239,1.76263,1.7617,1.76199,40000000.0
2006-02-16 05:45:00,1.76191,1.76207,1.76176,1.76176,15000000.0
2006-02-16 05:50:00,1.76172,1.76197,1.76139,1.76146,33000000.0
2006-02-16 05:55:00,1.76164,1.76174,1.76142,1.76174,25000000.0
2006-02-16 06:00:00,1.76158,1.76185,1.76137,1.76185,29000000.0
2006-02-16 06:05:00,1.76203,1.76224,1.7618,1.76199,14000000.0
2006-02-16 06:10:00,1.76182,1.76182,1.76132,1.76132,16000000.0
2006-02-16 06:15:00,1.76136,1.76167,1.76125,1.76125,23000000.0
2006-02-16 06:20:00,1.76152,1.76155,1.761,1.76123,33000000.0
2006-02-16 06:25:00,1.76139,1.76146,1.76127,1.76136,11000000.0
2006-02-16 06:30:00,1.76079,1.76127,1.7605,1.76109,21000000.0
2006-02-16 06:35:00,1.7609,1.76165,1.76072,1.76128,32000000.0
2006-02-16 06:40:00,1.76142,1.76167,1.76071,1.76083,34000000.0
2006-02-16 06:45:00,1.76086,1.7609,1.7606,1.76064,33000000.0
2006-02-16 06:50:00,1.76041,1.76077,1.76038,1.76048,30000000.0
2006-02-16 06:55:00,1.76066,1.76101,1.76029,1.76098,21000000.0
2006-02-16 07:00:00,1.7608,1.76121,1.76079,1.76105,36000000.0
2006-02-16 07:05:00,1.76097,1.76132,1.76071,1.76132,39000000.0
2006-02-16 07:10:00,1.76125,1.76141,1.76113,1.76141,22000000.0
2006-02-16 07:15:00,1.76127,1.76153,1.76108,1.7613,27000000.0
2006-02-16 07:20:00,1.76136,1.76216,1.76112,1.76158,46000000.0
2006-02-16 07:25:00,1.76175,1.76175,1.76102,1.76155,29000000.0
2006-02-16 07:30:00,1.76147,1.76161,1.76074,1.76079,43000000.0
2006-02-16 07:35:00,1.76092,1.76092,1.76078,1.76085,15000000.0
2006-02-16 07:40:00,1.76079,1.76091,1.76066,1.76069,28000000.0
2006-02-16 07:45:00,1.76071,1.761,1.76024,1.76089,30000000.0
2006-02-16 07:50:00,1.76074,1.76078,1.76004,1.76033,45000000.0
2006-02-16 07:55:00,1.76052,1.76063,1.76,1.76023,39000000.0
2006-02-16 08:00:00,1.76003,1.76086,1.76003,1.76014,41000000.0
2006-02-16 08:05:00,1.76039,1.76074,1.76039,1.76074,28000000.0
2006-02-16 08:10:00,1.76091,1.76091,1.76027,1.76042,40000000.0
2006-02-16 08:15:00,1.76049,1.76101,1.76029,1.76098,42000000.0
2006-02-16 08:20:00,1.76096,1.76101,1.7608,1.76099,15000000.0
2006-02-16 08:25:00,1.76105,1.76118,1.76068,1.76068,42000000.0
2006-02-16 08:30:00,1.76073,1.76073,1.7606,1.76061,16000000.0
2006-02-16 08:35:00,1.76054,1.76095,1.76053,1.76095,20000000.0
2006-02-16 08:40:00,1.76097,1.76116,1.7606,1.76086,47000000.0
2006-02-16 08:45:00,1.76081,1.76183,1.75988,1.7618,42000000.0
2006-02-16 08:50:00,1.76186,1.76186,1.76032,1.76127,40000000.0
2006-02-16 08:55:00,1.76135,1.76167,1.76081,1.76159,37000000.0
2006-02-16 09:00:00,1.76155,1.76202,1.76155,1.76193,41000000.0
2006-02-16 09:05:00,1.76188,1.76299,1.76119,1.76299,44000000.0
2006-02-16 09:10:00,1.76261,1.7632,1.76261,1.76304,44000000.0
2006-02-16 09:15:00,1.76299,1.76462,1.76299,1.76455,41000000.0
2006-02-16 09:20:00,1.76478,1.76529,1.76431,1.76464,38000000.0
2006-02-16 09:25:00,1.76478,1.76567,1.76478,1.76507,46000000.0
2006-02-16 09:30:00,1.76493,1.76493,1.76392,1.76423,29000000.0
2006-02-16 09:35:00,1.76441,1.76454,1.76218,1.76388,37000000.0
2006-02-16 09:40:00,1.7638,1.7638,1.76298,1.76312,46000000.0
2006-02-16 09:45:00,1.76309,1.76333,1.76281,1.76315,36000000.0
2006-02-16 09:50:00,1.7629,1.76338,1.76285,1.76311,32000000.0
2006-02-16 09:55:00,1.76261,1.76337,1.76261,1.76323,26000000.0
2006-02-16 10:00:00,1.76306,1.76319,1.76245,1.76265,34000000.0
2006-02-16 10:05:00,1.76278,1.7633,1.76268,1.76316,32000000.0
2006-02-16 10:10:00,1.76317,1.76337,1.76282,1.76333,37000000.0
2006-02-16 10:15:00,1.76334,1.76371,1.76331,1.7635,45000000.0
2006-02-16 10:20:00,1.76342,1.76342,1.76273,1.76287,36000000.0
2006-02-16 10:25:00,1.76275,1.76301,1.7625,1.763,45000000.0
2006-02-16 10:30:00,1.7631,1.76323,1.76261,1.76274,29000000.0
2006-02-16 10:35:00,1.76262,1.76264,1.76219,1.76255,41000000.0
2006-02-16 10:40:00,1.7625,1.76267,1.76222,1.76262,40000000.0
2006-02-16 10:45:00,1.76253,1.76253,1.76193,1.76225,32000000.0
2006-02-16 10:50:00,1.76221,1.76254,1.76157,1.76227,44000000.0
2006-02-16 10:55:00,1.76201,1.76252,1.76034,1.76228,40000000.0
2006-02-16 11:00:00,1.76228,1.76285,1.7609,1.76252,44000000.0
2006-02-16 11:05:00,1.76253,1.76257,1.76225,1.7623,31000000.0
2006-02-16 11:10:00,1.7623,1.76242,1.76147,1.7616,47000000.0
2006-02-16 11:15:00,1.76162,1.76196,1.76144,1.76186,42000000.0
2006-02-16 11:20:00,1.76168,1.76202,1.76148,1.762,38000000.0
2006-02-16 11:25:00,1.76205,1.76214,1.76063,1.76097,42000000.0
2006-02-16 11:30:00,1.76087,1.76255,1.76071,1.76237,43000000.0
2006-02-16 11:35:00,1.76217,1.76243,1.76152,1.7623,44000000.0
2006-02-16 11:40:00,1.76211,1.76211,1.76114,1.76114,47000000.0
2006-02-16 11:45:00,1.7609,1.76202,1.76066,1.76075,44000000.0
2006-02-16 11:50:00,1.76064,1.76106,1.75988,1.76092,44000000.0
2006-02-16 11:55:00,1.76076,1.76116,1.76043,1.76044,43000000.0
2006-02-16 12:00:00,1.76075,1.76134,1.76055,1.76134,43000000.0
2006-02-16 12:05:00,1.76131,1.76151,1.76068,1.7613,42000000.0
2006-02-16 12:10:00,1.76136,1.76182,1.7611,1.76182,40000000.0
2006-02-16 12:15:00,1.76197,1.76213,1.76153,1.76198,44000000.0
2006-02-16 12:20:00,1.76188,1.76232,1.76004,1.76181,39000000.0
2006-02-16 12:25:00,1.7619,1.76203,1.76157,1.76188,45000000.0
2006-02-16 12:30:00,1.76181,1.76181,1.76121,1.76156,39000000.0
2006-02-16 12:35:00,1.76142,1.7617,1.76111,1.76166,42000000.0
2006-02-16 12:40:00,1.76175,1.76179,1.76104,1.76131,41000000.0
2006-02-16 12:45:00,1.76123,1.76173,1.76083,1.7615,47000000.0
2006-02-16 12:50:00,1.76179,1.76194,1.76156,1.76182,41000000.0
2006-02-16 12:55:00,1.76188,1.76194,1.76165,1.76168,30000000.0
2006-02-16 13:00:00,1.76206,1.76212,1.76132,1.76212,31000000.0
2006-02-16 13:05:00,1.76203,1.76235,1.76192,1.762,39000000.0
2006-02-16 13:10:00,1.7621,1.76269,1.76195,1.76202,41000000.0
2006-02-16 13:15:00,1.76206,1.76347,1.76198,1.7627,43000000.0
2006-02-16 13:20:00,1.76294,1.76308,1.76236,1.76253,41000000.0
2006-02-16 13:25:00,1.76251,1.76266,1.76176,1.76231,67000000.0
2006-02-16 13:30:00,1.76264,1.76288,1.76236,1.7627,75000000.0
2006-02-16 13:35:00,1.76244,1.76297,1.76167,1.76297,84000000.0
2006-02-16 13:40:00,1.7631,1.76343,1.76268,1.7633,85000000.0
2006-02-16 13:45:00,1.76288,1.76337,1.76193,1.7629,104000000.0
2006-02-16 13:50:00,1.76301,1.76315,1.76208,1.76224,128000000.0
2006-02-16 13:55:00,1.76198,1.76219,1.76164,1.76164,124000000.0
2006-02-16 14:00:00,1.76163,1.76285,1.7614,1.76285,144000000.0
2006-02-16 14:05:00,1.76308,1.76343,1.7629,1.76319,144000000.0
2006-02-16 14:10:00,1.76315,1.7635,1.76289,1.76343,101000000.0
2006-02-16 14:15:00,1.76324,1.76375,1.76239,1.76363,145000000.0
2006-02-16 14:20:00,1.76353,1.7637,1.76285,1.76302,143000000.0
2006-02-16 14:25:00,1.76335,1.76335,1.76191,1.76222,118000000.0
2006-02-16 14:30:00,1.76251,1.76333,1.76246,1.76333,128000000.0
2006-02-16 14:35:00,1.76337,1.76345,1.76313,1.76339,165000000.0
2006-02-16 14:40:00,1.76353,1.7652,1.76346,1.76448,141000000.0
2006-02-16 14:45:00,1.76435,1.76467,1.76384,1.76419,104000000.0
2006-02-16 14:50:00,1.76426,1.76497,1.76406,1.76497,126000000.0
2006-02-16 14:55:00,1.76503,1.76511,1.76419,1.7646,91000000.0
2006-02-16 15:00:00,1.76471,1.76596,1.76469,1.76495,131000000.0
2006-02-16 15:05:00,1.76487,1.76567,1.76481,1.76567,129000000.0
2006-02-16 15:10:00,1.7658,1.76748,1.7658,1.76597,160000000.0
2006-02-16 15:15:00,1.76611,1.76654,1.76583,1.7662,82000000.0
2006-02-16 15:20:00,1.7661,1.767,1.76576,1.76673,98000000.0
2006-02-16 15:25:00,1.76682,1.76692,1.76425,1.76603,188000000.0
2006-02-16 15:30:00,1.76432,1.76676,1.76411,1.76676,208000000.0
2006-02-16 15:35:00,1.76684,1.7669,1.76561,1.76625,178000000.0
2006-02-16 15:40:00,1.76597,1.76623,1.76533,1.76599,180000000.0
2006-02-16 15:45:00,1.76624,1.767,1.76617,1.76629,149000000.0
2006-02-16 15:50:00,1.76638,1.76725,1.76618,1.76725,112000000.0
2006-02-16 15:55:00,1.76719,1.76799,1.76681,1.76786,120000000.0
2006-02-16 16:00:00,1.76783,1.76805,1.76748,1.76748,200000000.0
2006-02-16 16:05:00,1.76741,1.76815,1.7669,1.76778,188000000.0
2006-02-16 16:10:00,1.76763,1.76807,1.76692,1.76802,169000000.0
2006-02-16 16:15:00,1.76812,1.76812,1.76776,1.76778,185000000.0
2006-02-16 16:20:00,1.76811,1.76822,1.76734,1.76739,179000000.0
2006-02-16 16:25:00,1.76739,1.76769,1.76732,1.76753,173000000.0
2006-02-16 16:30:00,1.76753,1.76844,1.76737,1.76827,183000000.0
2006-02-16 16:35:00,1.76835,1.76859,1.768,1.76813,229000000.0
2006-02-16 16:40:00,1.76824,1.76873,1.76706,1.76752,218000000.0
2006-02-16 16:45:00,1.76761,1.76771,1.76671,1.76727,236000000.0
2006-02-16 16:50:00,1.76695,1.76724,1.76673,1.76713,142000000.0
2006-02-16 16:55:00,1.76703,1.7682,1.76675,1.7676,178000000.0
2006-02-16 17:00:00,1.76755,1.76915,1.76755,1.76852,176000000.0
2006-02-16 17:05:00,1.76851,1.76867,1.76809,1.76825,206000000.0
2006-02-16 17:10:00,1.76841,1.77201,1.76812,1.77201,137000000.0
2006-02-16 17:15:00,1.77206,1.77445,1.772,1.77445,139000000.0
2006-02-16 17:20:00,1.77625,1.77641,1.77578,1.77579,140000000.0
2006-02-16 17:25:00,1.77574,1.77692,1.77536,1.77646,157000000.0
2006-02-16 17:30:00,1.77619,1.77619,1.77427,1.77539,301000000.0
2006-02-16 17:35:00,1.77605,1.77795,1.77605,1.77763,233000000.0
2006-02-16 17:40:00,1.77781,1.77781,1.77735,1.77758,225000000.0
2006-02-16 17:45:00,1.77772,1.77793,1.77574,1.77574,303000000.0
2006-02-16 17:50:00,1.77579,1.77728,1.77538,1.77728,232000000.0
2006-02-16 17:55:00,1.77752,1.77807,1.77682,1.77793,196000000.0
2006-02-16 18:00:00,1.77805,1.7792,1.77766,1.77864,190000000.0
2006-02-16 18:05:00,1.77861,1.77877,1.77733,1.77733,196000000.0
2006-02-16 18:10:00,1.77742,1.77842,1.77731,1.77731,136000000.0
2006-02-16 18:15:00,1.77706,1.77743,1.77635,1.77683,226000000.0
2006-02-16 18:20:00,1.77651,1.77668,1.77622,1.77653,167000000.0
2006-02-16 18:25:00,1.77704,1.77744,1.77645,1.77655,151000000.0
2006-02-16 18:30:00,1.77658,1.77728,1.77658,1.77683,194000000.0
2006-02-16 18:35:00,1.77665,1.77697,1.77579,1.77579,273000000.0
2006-02-16 18:40:00,1.7758,1.7758,1.77528,1.77565,147000000.0
2006-02-16 18:45:00,1.77569,1.77578,1.77499,1.77522,216000000.0
2006-02-16 18:50:00,1.77559,1.77594,1.77513,1.77513,129000000.0
2006-02-16 18:55:00,1.77528,1.77546,1.77493,1.77546,98000000.0
2006-02-16 19:00:00,1.7754,1.77664,1.77471,1.77569,129000000.0
2006-02-16 19:05:00,1.77566,1.77575,1.77488,1.77507,193000000.0
2006-02-16 19:10:00,1.77508,1.77615,1.77508,1.77615,148000000.0
2006-02-16 19:15:00,1.77624,1.77644,1.77537,1.77572,123000000.0
2006-02-16 19:20:00,1.77574,1.77644,1.77574,1.77638,120000000.0
2006-02-16 19:25:00,1.77631,1.77634,1.77519,1.77554,216000000.0
2006-02-16 19:30:00,1.77566,1.77587,1.77521,1.77537,154000000.0
2006-02-16 19:35:00,1.7756,1.7756,1.77474,1.77504,91000000.0
2006-02-16 19:40:00,1.77503,1.77531,1.77487,1.77487,94000000.0
2006-02-16 19:45:00,1.77489,1.77508,1.77456,1.77502,91000000.0
2006-02-16 19:50:00,1.7753,1.77594,1.77369,1.77594,75000000.0
2006-02-16 19:55:00,1.77602,1.77612,1.7752,1.77524,106000000.0
2006-02-16 20:00:00,1.77512,1.77555,1.77505,1.77533,101000000.0
2006-02-16 20:05:00,1.77527,1.7756,1.77517,1.77556,84000000.0
2006-02-16 20:10:00,1.77567,1.77567,1.77467,1.775,50000000.0
2006-02-16 20:15:00,1.77473,1.77479,1.77429,1.77457,53000000.0
2006-02-16 20:20:00,1.77455,1.77469,1.77445,1.77451,56000000.0
2006-02-16 20:25:00,1.77446,1.7747,1.77442,1.77457,69000000.0
2006-02-16 20:30:00,1.77467,1.77484,1.77441,1.77464,89000000.0
2006-02-16 20:35:00,1.77468,1.77504,1.77466,1.775,60000000.0
2006-02-16 20:40:00,1.77501,1.77507,1.77485,1.77498,27000000.0
2006-02-16 20:45:00,1.77481,1.77482,1.77456,1.77469,50000000.0
2006-02-16 20:50:00,1.77464,1.77488,1.77457,1.77488,58000000.0
2006-02-16 20:55:00,1.77478,1.7749,1.77469,1.77487,39000000.0
2006-02-16 21:00:00,1.77484,1.77496,1.77453,1.77463,45000000.0
2006-02-16 21:05:00,1.77458,1.77534,1.77426,1.7751,46000000.0
2006-02-16 21:10:00,1.77504,1.77523,1.7732,1.77523,43000000.0
2006-02-16 21:15:00,1.77523,1.77553,1.77511,1.77511,42000000.0
2006-02-16 21:20:00,1.77523,1.77603,1.77523,1.77577,48000000.0
2006-02-16 21:25:00,1.77556,1.77556,1.77503,1.77509,37000000.0
2006-02-16 21:30:00,1.77504,1.77567,1.77504,1.77567,27000000.0
2006-02-16 21:35:00,1.77572,1.77592,1.77541,1.77575,66000000.0
2006-02-16 21:40:00,1.77564,1.77573,1.77505,1.77521,55000000.0
2006-02-16 21:45:00,1.77542,1.77611,1.77542,1.77611,29000000.0
2006-02-16 21:50:00,1.77602,1.77602,1.77553,1.77569,24000000.0
2006-02-16 21:55:00,1.77572,1.77674,1.77564,1.77636,61000000.0
2006-02-16 22:00:00,1.77641,1.77695,1.77635,1.77635,49000000.0
2006-02-16 22:05:00,1.77655,1.77675,1.77637,1.77637,50000000.0
2006-02-16 22:10:00,1.77644,1.77644,1.77628,1.77639,55000000.0
2006-02-16 22:15:00,1.77643,1.77657,1.77627,1.77648,36000000.0
2006-02-16 22:20:00,1.77628,1.77723,1.77595,1.77696,51000000.0
2006-02-16 22:25:00,1.77703,1.77713,1.77665,1.77665,40000000.0
2006-02-16 22:30:00,1.77673,1.7771,1.77661,1.77702,72000000.0
2006-02-16 22:35:00,1.77713,1.77718,1.77677,1.77698,46000000.0
2006-02-16 22:40:00,1.77672,1.77674,1.7763,1.77632,53000000.0
2006-02-16 22:45:00,1.77635,1.77687,1.77635,1.77677,48000000.0
2006-02-16 22:50:00,1.77683,1.77724,1.77674,1.77719,43000000.0
2006-02-16 22:55:00,1.77743,1.77795,1.77677,1.77686,33000000.0
2006-02-16 23:00:00,1.77698,1.77707,1.77609,1.77612,49000000.0
2006-02-16 23:05:00,1.77608,1.77631,1.77606,1.77608,46000000.0
2006-02-16 23:10:00,1.77612,1.77759,1.77605,1.77749,40000000.0
2006-02-16 23:15:00,1.77731,1.77773,1.77703,1.77741,40000000.0
2006-02-16 23:20:00,1.7775,1.77832,1.77735,1.77829,36000000.0
2006-02-16 23:25:00,1.77837,1.77875,1.77824,1.77871,52000000.0
2006-02-16 23:30:00,1.77872,1.77933,1.77863,1.77863,41000000.0
2006-02-16 23:35:00,1.77876,1.77918,1.7787,1.77885,48000000.0
2006-02-16 23:40:00,1.77886,1.77915,1.77866,1.77895,36000000.0
2006-02-16 23:45:00,1.7789,1.77906,1.77843,1.77843,38000000.0
2006-02-16 23:50:00,1.77834,1.77859,1.77812,1.77826,14000000.0
2006-02-16 23:55:00,1.77829,1.77871,1.77819,1.77843,23000000.0
2006-02-17 00:20:00,1.77872,1.77872,1.77832,1.77846,8000000.0
2006-02-17 00:35:00,1.77791,1.77791,1.77764,1.77764,23000000.0
2006-02-17 00:40:00,1.77761,1.77781,1.77719,1.77763,31000000.0
2006-02-17 00:45:00,1.77772,1.77787,1.77759,1.77783,12000000.0
2006-02-17 00:50:00,1.77784,1.77798,1.77548,1.77599,33000000.0
2006-02-17 00:55:00,1.77587,1.77587,1.77553,1.77581,25000000.0
2006-02-17 01:00:00,1.77592,1.77631,1.77587,1.77612,54000000.0
2006-02-17 01:05:00,1.77604,1.77694,1.77589,1.77624,44000000.0
2006-02-17 01:10:00,1.776,1.77611,1.77549,1.77554,47000000.0
2006-02-17 01:15:00,1.77537,1.77537,1.77462,1.77473,28000000.0
2006-02-17 01:20:00,1.77484,1.77542,1.77484,1.77541,29000000.0
2006-02-17 01:25:00,1.77539,1.77541,1.77499,1.77524,22000000.0
2006-02-17 01:30:00,1.77523,1.77523,1.77398,1.77398,40000000.0
2006-02-17 01:35:00,1.77395,1.7742,1.77356,1.77356,46000000.0
2006-02-17 01:40:00,1.77362,1.77365,1.7723,1.77302,33000000.0
2006-02-17 01:45:00,1.77322,1.77403,1.77318,1.77318,29000000.0
2006-02-17 01:50:00,1.77328,1.77375,1.77225,1.77236,55000000.0
2006-02-17 01:55:00,1.77259,1.7726,1.77176,1.77205,58000000.0
2006-02-17 02:00:00,1.77196,1.77354,1.77107,1.77354,42000000.0
2006-02-17 02:05:00,1.77346,1.77525,1.77295,1.77525,43000000.0
2006-02-17 02:10:00,1.77544,1.77554,1.77475,1.77516,41000000.0
2006-02-17 02:15:00,1.7752,1.77572,1.77496,1.77525,40000000.0
2006-02-17 02:20:00,1.77519,1.7755,1.7748,1.77506,42000000.0
2006-02-17 02:25:00,1.77499,1.77499,1.77366,1.77376,45000000.0
2006-02-17 02:30:00,1.77366,1.7737,1.7729,1.773,32000000.0
2006-02-17 02:35:00,1.77287,1.77287,1.77207,1.77207,40000000.0
2006-02-17 02:40:00,1.77194,1.77255,1.77194,1.77244,34000000.0
2006-02-17 02:45:00,1.77235,1.7732,1.77202,1.77275,44000000.0
2006-02-17 02:50:00,1.77299,1.77316,1.77229,1.77295,29000000.0
2006-02-17 02:55:00,1.7728,1.77311,1.77203,1.77212,38000000.0
2006-02-17 03:00:00,1.77215,1.77239,1.77198,1.77214,31000000.0
2006-02-17 03:05:00,1.77239,1.77244,1.77178,1.7722,41000000.0
2006-02-17 03:10:00,1.77205,1.77239,1.77184,1.77196,39000000.0
2006-02-17 03:15:00,1.77186,1.77197,1.77146,1.77197,23000000.0
2006-02-17 03:20:00,1.77205,1.77256,1.77029,1.77189,36000000.0
2006-02-17 03:25:00,1.7719,1.77196,1.77135,1.77175,48000000.0
2006-02-17 03:30:00,1.77199,1.77287,1.7718,1.77287,37000000.0
2006-02-17 03:35:00,1.77282,1.77301,1.77232,1.77259,42000000.0
2006-02-17 03:40:00,1.77284,1.77307,1.77199,1.77227,38000000.0
2006-02-17 03:45:00,1.7723,1.77286,1.77196,1.77253,35000000.0
2006-02-17 03:50:00,1.77225,1.77225,1.77169,1.77191,42000000.0
2006-02-17 03:55:00,1.77217,1.77463,1.77197,1.77377,36000000.0
2006-02-17 04:00:00,1.77397,1.77417,1.77338,1.77373,37000000.0
2006-02-17 04:05:00,1.77362,1.77432,1.77298,1.77431,41000000.0
2006-02-17 04:10:00,1.77404,1.77432,1.77371,1.77391,30000000.0
2006-02-17 04:15:00,1.774,1.77418,1.77369,1.77378,34000000.0
2006-02-17 04:20:00,1.7736,1.77453,1.77346,1.77442,43000000.0
2006-02-17 04:25:00,1.7744,1.7744,1.77371,1.77412,29000000.0
2006-02-17 04:30:00,1.77414,1.77422,1.77305,1.77358,34000000.0
2006-02-17 04:35:00,1.77355,1.77355,1.77317,1.77337,29000000.0
2006-02-17 04:40:00,1.7732,1.7732,1.77254,1.77316,28000000.0
2006-02-17 04:45:00,1.77312,1.7736,1.77282,1.77307,32000000.0
2006-02-17 04:50:00,1.77323,1.77371,1.77323,1.77338,20000000.0
2006-02-17 04:55:00,1.77329,1.7735,1.77325,1.77338,31000000.0
2006-02-17 05:00:00,1.77335,1.77408,1.77323,1.77408,28000000.0
2006-02-17 05:05:00,1.77426,1.77469,1.7742,1.77448,41000000.0
2006-02-17 05:10:00,1.77444,1.7749,1.77407,1.7747,45000000.0
2006-02-17 05:15:00,1.7748,1.77632,1.7748,1.77608,43000000.0
2006-02-17 05:20:00,1.77612,1.77761,1.77592,1.77708,42000000.0
2006-02-17 05:25:00,1.7772,1.77736,1.77687,1.77696,14000000.0
2006-02-17 05:30:00,1.77741,1.77988,1.77725,1.77972,37000000.0
2006-02-17 05:35:00,1.77959,1.78067,1.77953,1.7804,38000000.0
2006-02-17 05:40:00,1.78021,1.78029,1.77878,1.77878,40000000.0
2006-02-17 05:45:00,1.77835,1.77991,1.77825,1.7797,39000000.0
2006-02-17 05:50:00,1.77985,1.78011,1.77939,1.77947,42000000.0
2006-02-17 05:55:00,1.77951,1.77951,1.77902,1.77902,23000000.0
2006-02-17 06:00:00,1.77897,1.77923,1.77848,1.77855,37000000.0
2006-02-17 06:05:00,1.77863,1.77863,1.7774,1.77757,26000000.0
2006-02-17 06:10:00,1.7776,1.77787,1.7775,1.77787,31000000.0
2006-02-17 06:15:00,1.77786,1.77786,1.77742,1.77754,22000000.0
2006-02-17 06:20:00,1.77752,1.77784,1.77741,1.77778,16000000.0
2006-02-17 06:25:00,1.77785,1.77785,1.77691,1.77719,34000000.0
2006-02-17 06:30:00,1.77733,1.77757,1.77667,1.77667,35000000.0
2006-02-17 06:35:00,1.77699,1.77703,1.77662,1.77693,26000000.0
2006-02-17 06:40:00,1.77705,1.77717,1.77665,1.77685,34000000.0
2006-02-17 06:45:00,1.77693,1.77708,1.77655,1.77659,33000000.0
2006-02-17 06:50:00,1.77654,1.77673,1.77641,1.77661,23000000.0
2006-02-17 06:55:00,1.77677,1.77695,1.77652,1.77678,24000000.0
2006-02-17 07:00:00,1.77676,1.77696,1.7767,1.77678,14000000.0
2006-02-17 07:05:00,1.77674,1.77694,1.77645,1.77679,17000000.0
2006-02-17 07:10:00,1.77666,1.77685,1.77652,1.77663,17000000.0
2006-02-17 07:15:00,1.77671,1.77739,1.77664,1.77728,27000000.0
2006-02-17 07:20:00,1.77736,1.77796,1.77717,1.7779,46000000.0
2006-02-17 07:25:00,1.77817,1.77845,1.77775,1.77805,37000000.0
2006-02-17 07:30:00,1.77796,1.77834,1.77778,1.77834,32000000.0
2006-02-17 07:35:00,1.77903,1.77947,1.77903,1.77946,22000000.0
2006-02-17 07:40:00,1.7791,1.77911,1.77864,1.77873,35000000.0
2006-02-17 07:45:00,1.7787,1.7787,1.77839,1.7785,29000000.0
2006-02-17 07:50:00,1.77845,1.77955,1.77845,1.77916,45000000.0
2006-02-17 07:55:00,1.77917,1.77958,1.7789,1.77958,39000000.0
2006-02-17 08:00:00,1.7794,1.77949,1.77894,1.77913,33000000.0
2006-02-17 08:05:00,1.77899,1.77943,1.77874,1.77931,35000000.0
2006-02-17 08:10:00,1.77942,1.7798,1.77936,1.77972,40000000.0
2006-02-17 08:15:00,1.77978,1.78023,1.77915,1.77977,42000000.0
2006-02-17 08:20:00,1.77987,1.78046,1.77987,1.78032,38000000.0
2006-02-17 08:25:00,1.78015,1.78046,1.77996,1.78001,42000000.0
2006-02-17 08:30:00,1.78015,1.78061,1.78001,1.78053,34000000.0
2006-02-17 08:35:00,1.78047,1.78103,1.78042,1.7805,39000000.0
2006-02-17 08:40:00,1.78049,1.78126,1.78049,1.7812,47000000.0
2006-02-17 08:45:00,1.78105,1.7811,1.77898,1.7799,42000000.0
2006-02-17 08:50:00,1.77987,1.78,1.77934,1.77982,40000000.0
2006-02-17 08:55:00,1.77987,1.78,1.77969,1.78,22000000.0
2006-02-17 09:00:00,1.77993,1.78037,1.77933,1.78037,33000000.0
2006-02-17 09:05:00,1.7803,1.78038,1.77908,1.77935,44000000.0
2006-02-17 09:10:00,1.77944,1.77978,1.77937,1.77957,44000000.0
2006-02-17 09:15:00,1.77929,1.78119,1.77927,1.78038,41000000.0
2006-02-17 09:20:00,1.7803,1.7803,1.77973,1.78023,38000000.0
2006-02-17 09:25:00,1.7804,1.78134,1.7804,1.78102,46000000.0
2006-02-17 09:30:00,1.781,1.7814,1.78079,1.78093,36000000.0
2006-02-17 09:35:00,1.78112,1.78125,1.77866,1.78111,47000000.0
2006-02-17 09:40:00,1.78135,1.78261,1.78135,1.78185,46000000.0
2006-02-17 09:45:00,1.78204,1.78216,1.78152,1.78215,38000000.0
2006-02-17 09:50:00,1.78204,1.78411,1.78113,1.78411,37000000.0
2006-02-17 09:55:00,1.78518,1.78539,1.78408,1.78408,44000000.0
2006-02-17 10:00:00,1.78403,1.78545,1.78391,1.7854,44000000.0
2006-02-17 10:05:00,1.78504,1.78506,1.78199,1.78199,39000000.0
2006-02-17 10:10:00,1.78168,1.78273,1.78151,1.7821,37000000.0
2006-02-17 10:15:00,1.78225,1.78262,1.78191,1.78262,45000000.0
2006-02-17 10:20:00,1.78261,1.78408,1.7825,1.78267,36000000.0
2006-02-17 10:25:00,1.78265,1.78318,1.78205,1.78232,45000000.0
2006-02-17 10:30:00,1.78196,1.78302,1.78172,1.78293,38000000.0
2006-02-17 10:35:00,1.78349,1.78498,1.78349,1.78466,41000000.0
2006-02-17 10:40:00,1.78447,1.78554,1.78447,1.78554,40000000.0
2006-02-17 10:45:00,1.78574,1.78656,1.7854,1.78656,40000000.0
2006-02-17 10:50:00,1.78664,1.78842,1.78662,1.78795,44000000.0
2006-02-17 10:55:00,1.78804,1.78804,1.78536,1.78679,40000000.0
2006-02-17 11:00:00,1.7863,1.78649,1.78443,1.78586,44000000.0
2006-02-17 11:05:00,1.7854,1.78543,1.78438,1.78476,39000000.0
2006-02-17 11:10:00,1.78478,1.78532,1.78433,1.78513,47000000.0
2006-02-17 11:15:00,1.78518,1.78604,1.78497,1.78583,42000000.0
2006-02-17 11:20:00,1.78605,1.78625,1.78558,1.78574,30000000.0
2006-02-17 11:25:00,1.78579,1.78603,1.78508,1.78559,42000000.0
2006-02-17 11:30:00,1.78561,1.78603,1.78543,1.78577,36000000.0
2006-02-17 11:35:00,1.78584,1.78616,1.78528,1.78612,44000000.0
2006-02-17 11:40:00,1.78624,1.78656,1.78549,1.78628,47000000.0
2006-02-17 11:45:00,1.78609,1.78781,1.78609,1.78643,44000000.0
2006-02-17 11:50:00,1.78629,1.78684,1.78595,1.78595,44000000.0
2006-02-17 11:55:00,1.78617,1.78717,1.78617,1.78699,34000000.0
2006-02-17 12:00:00,1.78695,1.78706,1.78675,1.78706,26000000.0
2006-02-17 12:05:00,1.78677,1.78765,1.78653,1.7872,42000000.0
2006-02-17 12:10:00,1.78715,1.78724,1.78683,1.78721,33000000.0
2006-02-17 12:15:00,1.7871,1.78773,1.78705,1.78773,44000000.0
2006-02-17 12:20:00,1.7878,1.7883,1.78596,1.78708,39000000.0
2006-02-17 12:25:00,1.78719,1.78778,1.787,1.78742,45000000.0
2006-02-17 12:30:00,1.78731,1.7874,1.78641,1.78684,39000000.0
2006-02-17 12:35:00,1.78685,1.78685,1.78536,1.78607,42000000.0
2006-02-17 12:40:00,1.78609,1.78648,1.78597,1.78624,41000000.0
2006-02-17 12:45:00,1.78651,1.78728,1.78624,1.78716,47000000.0
2006-02-17 12:50:00,1.78726,1.78784,1.78678,1.78769,41000000.0
2006-02-17 12:55:00,1.78795,1.78814,1.78755,1.78796,37000000.0
2006-02-17 13:00:00,1.78804,1.78819,1.78729,1.788,38000000.0
2006-02-17 13:05:00,1.78787,1.78821,1.78739,1.78787,32000000.0
2006-02-17 13:10:00,1.78755,1.78773,1.78693,1.78754,41000000.0
2006-02-17 13:15:00,1.78749,1.78777,1.78678,1.78681,43000000.0
2006-02-17 13:20:00,1.78655,1.78778,1.78637,1.78778,41000000.0
2006-02-17 13:25:00,1.78772,1.78799,1.78745,1.7878,67000000.0
2006-02-17 13:30:00,1.78774,1.7889,1.78765,1.78768,75000000.0
2006-02-17 13:35:00,1.78793,1.78877,1.78766,1.7882,84000000.0
2006-02-17 13:40:00,1.78828,1.78893,1.78796,1.78855,83000000.0
2006-02-17 13:45:00,1.78835,1.79065,1.78835,1.79065,104000000.0
2006-02-17 13:50:00,1.79071,1.79187,1.79071,1.79093,106000000.0
2006-02-17 13:55:00,1.79113,1.79113,1.78962,1.78987,124000000.0
2006-02-17 14:00:00,1.78983,1.79051,1.78969,1.79037,144000000.0
2006-02-17 14:05:00,1.79043,1.79045,1.78958,1.79019,144000000.0
2006-02-17 14:10:00,1.78975,1.79006,1.78908,1.78966,101000000.0
2006-02-17 14:15:00,1.7896,1.7902,1.78889,1.78889,145000000.0
2006-02-17 14:20:00,1.78892,1.78977,1.78884,1.78895,143000000.0
2006-02-17 14:25:00,1.78901,1.78997,1.78882,1.78997,83000000.0
2006-02-17 14:30:00,1.78974,1.79015,1.78876,1.78903,128000000.0
2006-02-17 14:35:00,1.78913,1.78969,1.78905,1.78969,165000000.0
2006-02-17 14:40:00,1.78953,1.78985,1.7892,1.78932,141000000.0
2006-02-17 14:45:00,1.78931,1.78931,1.78829,1.78829,104000000.0
2006-02-17 14:50:00,1.78829,1.78847,1.78756,1.78766,126000000.0
2006-02-17 14:55:00,1.78759,1.7881,1.78738,1.78776,91000000.0
2006-02-17 15:00:00,1.78804,1.78918,1.78744,1.78918,131000000.0
2006-02-17 15:05:00,1.7892,1.78926,1.78743,1.78768,129000000.0
2006-02-17 15:10:00,1.78758,1.78928,1.78758,1.78855,160000000.0
2006-02-17 15:15:00,1.78843,1.78854,1.7879,1.78802,72000000.0
2006-02-17 15:20:00,1.788,1.78911,1.78794,1.7891,98000000.0
2006-02-17 15:25:00,1.7888,1.78892,1.78499,1.7867,188000000.0
2006-02-17 15:30:00,1.78414,1.78838,1.78338,1.78838,208000000.0
2006-02-17 15:35:00,1.78819,1.7883,1.78645,1.78691,178000000.0
2006-02-17 15:40:00,1.78678,1.78696,1.78588,1.78602,180000000.0
2006-02-17 15:45:00,1.78569,1.78743,1.78569,1.7874,149000000.0
2006-02-17 15:50:00,1.78736,1.78768,1.78702,1.78757,112000000.0
2006-02-17 15:55:00,1.78781,1.78835,1.78735,1.78835,120000000.0
2006-02-17 16:00:00,1.78782,1.78845,1.78769,1.78803,200000000.0
2006-02-17 16:05:00,1.78747,1.78747,1.78542,1.78621,188000000.0
2006-02-17 16:10:00,1.7864,1.78727,1.78612,1.78708,169000000.0
2006-02-17 16:15:00,1.78728,1.78765,1.78699,1.78763,185000000.0
2006-02-17 16:20:00,1.78773,1.78857,1.7877,1.78827,231000000.0
2006-02-17 16:25:00,1.78806,1.78853,1.78763,1.78763,173000000.0
2006-02-17 16:30:00,1.78748,1.78833,1.78694,1.78833,183000000.0
2006-02-17 16:35:00,1.78833,1.78976,1.78804,1.78976,229000000.0
2006-02-17 16:40:00,1.7896,1.7896,1.78777,1.78777,218000000.0
2006-02-17 16:45:00,1.78797,1.79014,1.78793,1.78909,236000000.0
2006-02-17 16:50:00,1.78886,1.78886,1.78802,1.78826,142000000.0
2006-02-17 16:55:00,1.7882,1.78889,1.78814,1.78832,178000000.0
2006-02-17 17:00:00,1.78763,1.78877,1.78749,1.78877,176000000.0
2006-02-17 17:05:00,1.7882,1.78898,1.78781,1.78818,206000000.0
2006-02-17 17:10:00,1.78822,1.79071,1.78819,1.78964,135000000.0
2006-02-17 17:15:00,1.78946,1.79067,1.78946,1.79045,139000000.0
2006-02-17 17:20:00,1.7905,1.79152,1.7905,1.79119,140000000.0
2006-02-17 17:25:00,1.79114,1.79127,1.79084,1.79112,157000000.0
2006-02-17 17:30:00,1.79085,1.79246,1.79059,1.7908,301000000.0
2006-02-17 17:35:00,1.79041,1.7909,1.79041,1.79068,233000000.0
2006-02-17 17:40:00,1.79083,1.79181,1.79082,1.79122,225000000.0
2006-02-17 17:45:00,1.79111,1.79143,1.79029,1.79029,303000000.0
2006-02-17 17:50:00,1.79037,1.79039,1.78843,1.78843,232000000.0
2006-02-17 17:55:00,1.78843,1.78859,1.78744,1.78744,196000000.0
2006-02-17 18:00:00,1.7873,1.78792,1.78688,1.7872,190000000.0
2006-02-17 18:05:00,1.78723,1.78757,1.78691,1.78714,196000000.0
2006-02-17 18:10:00,1.78718,1.78801,1.78715,1.78789,136000000.0
2006-02-17 18:15:00,1.78791,1.7889,1.78764,1.7889,226000000.0
2006-02-17 18:20:00,1.78914,1.7896,1.78866,1.78902,228000000.0
2006-02-17 18:25:00,1.78891,1.78891,1.78754,1.78754,151000000.0
2006-02-17 18:30:00,1.78748,1.7878,1.78734,1.78765,194000000.0
2006-02-17 18:35:00,1.78732,1.78774,1.78634,1.78634,273000000.0
2006-02-17 18:40:00,1.78651,1.78778,1.78651,1.78748,232000000.0
2006-02-17 18:45:00,1.78727,1.7873,1.78405,1.78405,216000000.0
2006-02-17 18:50:00,1.78386,1.78445,1.78304,1.78333,129000000.0
2006-02-17 18:55:00,1.78356,1.784,1.78329,1.78336,98000000.0
2006-02-17 19:00:00,1.78337,1.78407,1.78312,1.78407,129000000.0
2006-02-17 19:05:00,1.78401,1.78401,1.78331,1.78358,232000000.0
2006-02-17 19:10:00,1.78361,1.78393,1.78334,1.78343,111000000.0
2006-02-17 19:15:00,1.78334,1.78342,1.78292,1.78312,106000000.0
2006-02-17 19:20:00,1.78326,1.78394,1.78151,1.78256,120000000.0
2006-02-17 19:25:00,1.78285,1.7835,1.7811,1.7811,216000000.0
2006-02-17 19:30:00,1.78115,1.7824,1.78023,1.78175,154000000.0
2006-02-17 19:35:00,1.78228,1.78228,1.78128,1.78152,91000000.0
2006-02-17 19:40:00,1.78166,1.78214,1.7816,1.78202,94000000.0
2006-02-17 19:45:00,1.78216,1.78391,1.78216,1.78265,118000000.0
2006-02-17 19:50:00,1.78272,1.78552,1.78137,1.78397,75000000.0
2006-02-17 19:55:00,1.78472,1.78603,1.78458,1.78568,106000000.0
2006-02-17 20:00:00,1.78574,1.78631,1.78574,1.78622,101000000.0
2006-02-17 20:05:00,1.78623,1.78736,1.78616,1.78669,97000000.0
2006-02-17 20:10:00,1.78668,1.78883,1.78616,1.78883,65000000.0
2006-02-17 20:15:00,1.78873,1.78979,1.78854,1.78963,72000000.0
2006-02-17 20:20:00,1.78983,1.79042,1.78891,1.78913,56000000.0
2006-02-17 20:25:00,1.78885,1.78896,1.78673,1.7879,56000000.0
2006-02-17 20:30:00,1.78784,1.78797,1.78758,1.78759,93000000.0
2006-02-17 20:35:00,1.7876,1.78798,1.78715,1.78782,37000000.0
2006-02-17 20:40:00,1.78784,1.78856,1.78784,1.78837,43000000.0
2006-02-17 20:45:00,1.78833,1.78848,1.78814,1.78815,41000000.0
2006-02-17 20:50:00,1.7881,1.7883,1.7879,1.7883,50000000.0
2006-02-17 20:55:00,1.78836,1.78868,1.78833,1.78857,45000000.0
2006-02-17 21:00:00,1.78866,1.78898,1.78861,1.78878,44000000.0
2006-02-17 21:05:00,1.78873,1.78877,1.78841,1.78857,38000000.0
2006-02-17 21:10:00,1.78861,1.78861,1.78622,1.78844,43000000.0
2006-02-17 21:15:00,1.78849,1.78889,1.78835,1.78866,22000000.0
2006-02-17 21:20:00,1.78877,1.78884,1.78841,1.7885,48000000.0
2006-02-17 21:25:00,1.78851,1.78867,1.78812,1.78827,45000000.0
2006-02-17 21:30:00,1.78826,1.7889,1.78826,1.7889,36000000.0
2006-02-17 21:35:00,1.78898,1.7891,1.78849,1.78867,77000000.0
2006-02-17 21:40:00,1.78874,1.78894,1.78857,1.78868,37000000.0
2006-02-17 21:45:00,1.78865,1.78945,1.78865,1.78933,33000000.0
2006-02-17 21:50:00,1.78915,1.78929,1.78866,1.78929,41000000.0
2006-02-17 21:55:00,1.78917,1.78917,1.78861,1.78865,61000000.0
2006-02-17 22:00:00,1.7888,1.78905,1.7887,1.78878,37000000.0
2006-02-17 22:05:00,1.78891,1.78914,1.78886,1.7891,39000000.0
2006-02-17 22:10:00,1.78936,1.78966,1.78936,1.78965,55000000.0
2006-02-17 22:15:00,1.7896,1.78971,1.78912,1.78917,42000000.0
2006-02-17 22:20:00,1.78904,1.78922,1.78872,1.78872,40000000.0
2006-02-17 22:25:00,1.78877,1.78895,1.78869,1.78881,32000000.0
2006-02-17 22:30:00,1.7889,1.78912,1.78854,1.78873,72000000.0
2006-02-17 22:35:00,1.78876,1.78886,1.7885,1.78857,28000000.0
2006-02-17 22:40:00,1.78871,1.789,1.78853,1.78892,53000000.0
2006-02-17 22:45:00,1.78883,1.78903,1.78868,1.78884,60000000.0
2006-02-17 22:50:00,1.78907,1.78913,1.78885,1.78907,22000000.0
2006-02-17 22:55:00,1.78894,1.78902,1.78872,1.78889,18000000.0
2006-02-17 23:00:00,1.78893,1.78902,1.7885,1.78862,37000000.0
2006-02-17 23:05:00,1.78854,1.789,1.78848,1.78896,46000000.0
2006-02-17 23:10:00,1.78898,1.78922,1.78877,1.78921,40000000.0
2006-02-17 23:15:00,1.78902,1.78936,1.78854,1.78897,40000000.0
2006-02-17 23:20:00,1.78894,1.78948,1.78881,1.7893,29000000.0
2006-02-17 23:25:00,1.78948,1.78957,1.78943,1.78943,22000000.0
2006-02-17 23:30:00,1.78929,1.78954,1.78929,1.78954,7000000.0
2006-02-17 23:35:00,1.78956,1.78956,1.78931,1.7894,25000000.0
2006-02-17 23:40:00,1.78935,1.78963,1.78913,1.78955,22000000.0
2006-02-17 23:45:00,1.7896,1.7897,1.78923,1.7893,38000000.0
2006-02-17 23:50:00,1.78928,1.78931,1.78879,1.78879,24000000.0
2006-02-17 23:55:00,1.78871,1.78986,1.7887,1.78985,32000000.0
2006-02-20 00:00:00,1.78971,1.78971,1.78765,1.78766,23000000.0
2006-02-20 00:05:00,1.78795,1.7881,1.78767,1.78794,35000000.0
2006-02-20 00:10:00,1.78767,1.78781,1.7874,1.78776,58000000.0
2006-02-20 00:15:00,1.78774,1.78783,1.78446,1.78452,34000000.0
2006-02-20 00:20:00,1.7847,1.78484,1.78223,1.78223,38000000.0
2006-02-20 00:25:00,1.78213,1.78266,1.78213,1.78242,26000000.0
2006-02-20 00:30:00,1.78266,1.78339,1.78257,1.78309,28000000.0
2006-02-20 00:35:00,1.78301,1.78319,1.78296,1.7831,12000000.0
2006-02-20 00:40:00,1.78298,1.78338,1.78219,1.78262,32000000.0
2006-02-20 00:45:00,1.78273,1.78296,1.78251,1.78267,30000000.0
2006-02-20 00:50:00,1.78272,1.7829,1.78269,1.78269,7000000.0
2006-02-20 00:55:00,1.78296,1.78301,1.7828,1.78286,15000000.0
2006-02-20 01:00:00,1.7829,1.78478,1.78287,1.78433,46000000.0
2006-02-20 01:05:00,1.78443,1.78492,1.78442,1.78477,34000000.0
2006-02-20 01:10:00,1.78507,1.78528,1.78461,1.78527,47000000.0
2006-02-20 01:15:00,1.78536,1.78612,1.78527,1.78591,50000000.0
2006-02-20 01:20:00,1.78604,1.78645,1.7858,1.78603,42000000.0
2006-02-20 01:25:00,1.78604,1.78607,1.78517,1.78567,48000000.0
2006-02-20 01:30:00,1.78561,1.78628,1.78558,1.78611,57000000.0
2006-02-20 01:35:00,1.78604,1.78644,1.78586,1.78643,29000000.0
2006-02-20 01:40:00,1.78664,1.78677,1.78613,1.78623,40000000.0
2006-02-20 01:45:00,1.78624,1.78624,1.78533,1.78599,43000000.0
2006-02-20 01:50:00,1.78598,1.78631,1.78546,1.78546,55000000.0
2006-02-20 01:55:00,1.78511,1.78563,1.78462,1.78462,58000000.0
2006-02-20 02:00:00,1.78465,1.7851,1.78315,1.78479,42000000.0
2006-02-20 02:05:00,1.78468,1.78501,1.78386,1.78413,43000000.0
2006-02-20 02:10:00,1.78428,1.78537,1.78428,1.78521,41000000.0
2006-02-20 02:15:00,1.78527,1.7853,1.78399,1.78428,40000000.0
2006-02-20 02:20:00,1.7845,1.78569,1.78442,1.78549,42000000.0
2006-02-20 02:25:00,1.7854,1.78621,1.7854,1.78599,38000000.0
2006-02-20 02:30:00,1.786,1.786,1.78497,1.78533,36000000.0
2006-02-20 02:35:00,1.78529,1.78537,1.78466,1.78467,40000000.0
2006-02-20 02:40:00,1.78485,1.78519,1.78471,1.78472,17000000.0
2006-02-20 02:45:00,1.78474,1.78504,1.78448,1.78497,36000000.0
2006-02-20 02:50:00,1.7852,1.78544,1.78491,1.78507,22000000.0
2006-02-20 02:55:00,1.78512,1.78602,1.78512,1.78602,38000000.0
2006-02-20 03:00:00,1.7862,1.7862,1.7845,1.78469,39000000.0
2006-02-20 03:05:00,1.78448,1.7846,1.78417,1.78457,37000000.0
2006-02-20 03:10:00,1.78418,1.78474,1.78418,1.78474,46000000.0
2006-02-20 03:15:00,1.78476,1.785,1.78413,1.78456,41000000.0
2006-02-20 03:20:00,1.78435,1.78452,1.78239,1.78439,36000000.0
2006-02-20 03:25:00,1.78439,1.78439,1.78367,1.78397,48000000.0
2006-02-20 03:30:00,1.78423,1.78438,1.78414,1.78434,31000000.0
2006-02-20 03:35:00,1.78428,1.78471,1.78419,1.78437,39000000.0
2006-02-20 03:40:00,1.7844,1.78532,1.7844,1.78513,39000000.0
2006-02-20 03:45:00,1.78511,1.78561,1.78507,1.78556,41000000.0
2006-02-20 03:50:00,1.78556,1.78569,1.78527,1.78541,42000000.0
2006-02-20 03:55:00,1.78556,1.78556,1.78532,1.78553,15000000.0
2006-02-20 04:00:00,1.78551,1.78605,1.78551,1.78589,24000000.0
2006-02-20 04:05:00,1.78611,1.78629,1.78497,1.785,38000000.0
2006-02-20 04:10:00,1.7846,1.78506,1.7846,1.78476,37000000.0
2006-02-20 04:15:00,1.78483,1.78528,1.78483,1.78502,36000000.0
2006-02-20 04:20:00,1.78527,1.78771,1.78527,1.78745,43000000.0
2006-02-20 04:25:00,1.78762,1.78781,1.78721,1.78758,37000000.0
2006-02-20 04:30:00,1.7878,1.78832,1.78684,1.78684,43000000.0
2006-02-20 04:35:00,1.78674,1.78704,1.7866,1.78691,31000000.0
2006-02-20 04:40:00,1.78695,1.78738,1.78673,1.7872,37000000.0
2006-02-20 04:45:00,1.78711,1.78727,1.7867,1.787,34000000.0
2006-02-20 04:50:00,1.78716,1.78739,1.78676,1.78733,35000000.0
2006-02-20 04:55:00,1.78782,1.78826,1.7874,1.78791,39000000.0
2006-02-20 05:00:00,1.78787,1.78831,1.78772,1.78802,35000000.0
2006-02-20 05:05:00,1.78784,1.78817,1.78754,1.78817,41000000.0
2006-02-20 05:10:00,1.78824,1.78824,1.78732,1.78753,45000000.0
2006-02-20 05:15:00,1.78749,1.78763,1.78733,1.78763,19000000.0
2006-02-20 05:20:00,1.78751,1.78765,1.78714,1.78727,15000000.0
2006-02-20 05:25:00,1.78744,1.78766,1.78697,1.78744,31000000.0
2006-02-20 05:30:00,1.78734,1.78747,1.78707,1.7873,37000000.0
2006-02-20 05:35:00,1.78732,1.78785,1.78697,1.78785,31000000.0
2006-02-20 05:40:00,1.78774,1.78783,1.78726,1.78741,32000000.0
2006-02-20 05:45:00,1.78759,1.78784,1.78749,1.78749,34000000.0
2006-02-20 05:50:00,1.78761,1.78783,1.78747,1.78777,25000000.0
2006-02-20 05:55:00,1.78775,1.78785,1.7874,1.78776,30000000.0
2006-02-20 06:00:00,1.78778,1.78799,1.78778,1.78799,14000000.0
2006-02-20 06:05:00,1.78793,1.78793,1.78759,1.78779,27000000.0
2006-02-20 06:10:00,1.78784,1.78806,1.78764,1.78766,32000000.0
2006-02-20 06:15:00,1.78758,1.78758,1.78661,1.78661,31000000.0
2006-02-20 06:20:00,1.78664,1.78664,1.78608,1.78613,27000000.0
2006-02-20 06:25:00,1.78591,1.78641,1.78588,1.78623,15000000.0
2006-02-20 06:30:00,1.78613,1.78613,1.78531,1.78531,35000000.0
2006-02-20 06:35:00,1.7854,1.78562,1.78502,1.78556,30000000.0
2006-02-20 06:40:00,1.78578,1.78669,1.78568,1.7865,34000000.0
2006-02-20 06:45:00,1.78659,1.7869,1.78607,1.78612,41000000.0
2006-02-20 06:50:00,1.78602,1.78655,1.78581,1.78612,38000000.0
2006-02-20 06:55:00,1.78624,1.78673,1.78598,1.78664,35000000.0
2006-02-20 07:00:00,1.78646,1.78743,1.78641,1.78711,36000000.0
2006-02-20 07:05:00,1.78742,1.78742,1.78598,1.78705,50000000.0
2006-02-20 07:10:00,1.78691,1.78705,1.78634,1.78679,39000000.0
2006-02-20 07:15:00,1.78672,1.78704,1.78621,1.78694,45000000.0
2006-02-20 07:20:00,1.78699,1.7873,1.78673,1.78715,46000000.0
2006-02-20 07:25:00,1.78723,1.78723,1.78601,1.78606,37000000.0
2006-02-20 07:30:00,1.78582,1.78654,1.78582,1.78654,32000000.0
2006-02-20 07:35:00,1.78665,1.78762,1.78665,1.78748,33000000.0
2006-02-20 07:40:00,1.78748,1.78757,1.787,1.78718,42000000.0
2006-02-20 07:45:00,1.78719,1.78787,1.7871,1.78764,37000000.0
2006-02-20 07:50:00,1.7877,1.78792,1.78736,1.78751,34000000.0
2006-02-20 07:55:00,1.78765,1.78781,1.78741,1.78775,39000000.0
2006-02-20 08:00:00,1.78744,1.78775,1.78703,1.78764,41000000.0
2006-02-20 08:05:00,1.78767,1.78773,1.78729,1.78738,29000000.0
2006-02-20 08:10:00,1.78739,1.78739,1.78665,1.78703,40000000.0
2006-02-20 08:15:00,1.78706,1.78726,1.78669,1.78726,27000000.0
2006-02-20 08:20:00,1.78731,1.78739,1.78707,1.78713,30000000.0
2006-02-20 08:25:00,1.78676,1.78697,1.78629,1.78644,25000000.0
2006-02-20 08:30:00,1.78655,1.78655,1.78606,1.78606,25000000.0
2006-02-20 08:35:00,1.786,1.78656,1.7859,1.78645,47000000.0
2006-02-20 08:40:00,1.78651,1.78651,1.78616,1.78629,39000000.0
2006-02-20 08:45:00,1.78623,1.78649,1.78495,1.78573,42000000.0
2006-02-20 08:50:00,1.78587,1.78643,1.78584,1.78643,32000000.0
2006-02-20 08:55:00,1.78639,1.78639,1.78608,1.78625,22000000.0
2006-02-20 09:00:00,1.78626,1.78646,1.78582,1.78625,41000000.0
2006-02-20 09:05:00,1.78589,1.78634,1.78557,1.78622,44000000.0
2006-02-20 09:10:00,1.78577,1.78662,1.78569,1.78662,44000000.0
2006-02-20 09:15:00,1.78648,1.78702,1.78648,1.7867,30000000.0
2006-02-20 09:20:00,1.78662,1.7867,1.78561,1.786,38000000.0
2006-02-20 09:25:00,1.78591,1.78591,1.78495,1.78569,46000000.0
2006-02-20 09:30:00,1.78569,1.78582,1.78498,1.78501,36000000.0
2006-02-20 09:35:00,1.78489,1.78547,1.78304,1.78535,47000000.0
2006-02-20 09:40:00,1.7853,1.78567,1.78519,1.78543,46000000.0
2006-02-20 09:45:00,1.78544,1.78614,1.78519,1.78528,45000000.0
2006-02-20 09:50:00,1.7854,1.78541,1.78344,1.78513,41000000.0
2006-02-20 09:55:00,1.78485,1.78485,1.78413,1.78413,44000000.0
2006-02-20 10:00:00,1.78422,1.78441,1.78366,1.78439,44000000.0
2006-02-20 10:05:00,1.78459,1.78478,1.78428,1.7846,39000000.0
2006-02-20 10:10:00,1.78463,1.78463,1.78357,1.78374,37000000.0
2006-02-20 10:15:00,1.78342,1.78393,1.78337,1.78392,45000000.0
2006-02-20 10:20:00,1.78375,1.78464,1.78352,1.78428,36000000.0
2006-02-20 10:25:00,1.78419,1.78426,1.78334,1.78351,45000000.0
2006-02-20 10:30:00,1.78354,1.78373,1.78291,1.78309,38000000.0
2006-02-20 10:35:00,1.78329,1.78329,1.78254,1.78283,41000000.0
2006-02-20 10:40:00,1.78267,1.78267,1.78193,1.78242,40000000.0
2006-02-20 10:45:00,1.78236,1.78236,1.78141,1.78172,40000000.0
2006-02-20 10:50:00,1.78176,1.78212,1.78165,1.78183,44000000.0
2006-02-20 10:55:00,1.782,1.78271,1.78048,1.78225,40000000.0
2006-02-20 11:00:00,1.78221,1.78289,1.78119,1.78263,44000000.0
2006-02-20 11:05:00,1.78262,1.78372,1.78262,1.78372,39000000.0
2006-02-20 11:10:00,1.78375,1.78479,1.78351,1.78469,47000000.0
2006-02-20 11:15:00,1.78498,1.78542,1.78466,1.78496,42000000.0
2006-02-20 11:20:00,1.78487,1.7866,1.78463,1.78619,38000000.0
2006-02-20 11:25:00,1.78621,1.78621,1.78501,1.78511,42000000.0
2006-02-20 11:30:00,1.78505,1.7865,1.78505,1.78634,43000000.0
2006-02-20 11:35:00,1.78591,1.78591,1.78537,1.78543,44000000.0
2006-02-20 11:40:00,1.7852,1.78607,1.78502,1.78607,29000000.0
2006-02-20 11:45:00,1.78575,1.78593,1.78494,1.78502,44000000.0
2006-02-20 11:50:00,1.78506,1.78647,1.78506,1.78638,44000000.0
2006-02-20 11:55:00,1.78621,1.78626,1.78517,1.78517,35000000.0
2006-02-20 12:00:00,1.78525,1.78548,1.785,1.78504,33000000.0
2006-02-20 12:05:00,1.78477,1.78513,1.78452,1.78507,42000000.0
2006-02-20 12:10:00,1.78509,1.78554,1.78474,1.78537,32000000.0
2006-02-20 12:15:00,1.78548,1.78561,1.78489,1.78496,44000000.0
2006-02-20 12:20:00,1.78498,1.78579,1.78369,1.78522,31000000.0
2006-02-20 12:25:00,1.78537,1.78546,1.78533,1.78542,8000000.0
2006-02-20 12:30:00,1.78541,1.78549,1.78522,1.7854,32000000.0
2006-02-20 12:35:00,1.78535,1.78535,1.78488,1.78488,34000000.0
2006-02-20 12:40:00,1.78486,1.78515,1.78479,1.78479,17000000.0
2006-02-20 12:45:00,1.7848,1.78512,1.78457,1.78471,47000000.0
2006-02-20 12:50:00,1.78509,1.78538,1.78481,1.7852,41000000.0
2006-02-20 12:55:00,1.78532,1.78564,1.78521,1.78564,30000000.0
2006-02-20 13:00:00,1.78564,1.78565,1.78504,1.78531,38000000.0
2006-02-20 13:05:00,1.78534,1.78584,1.78514,1.78537,39000000.0
2006-02-20 13:10:00,1.78543,1.78543,1.78468,1.78513,41000000.0
2006-02-20 13:15:00,1.78523,1.78528,1.78499,1.78518,35000000.0
2006-02-20 13:20:00,1.78519,1.78519,1.78467,1.78468,41000000.0
2006-02-20 13:25:00,1.78472,1.78528,1.78459,1.78528,27000000.0
2006-02-20 13:30:00,1.78528,1.78595,1.78528,1.78572,75000000.0
2006-02-20 13:35:00,1.7857,1.7858,1.78501,1.78524,66000000.0
2006-02-20 13:40:00,1.78507,1.78528,1.78485,1.78528,18000000.0
2006-02-20 13:45:00,1.78506,1.78529,1.78485,1.78502,82000000.0
2006-02-20 13:50:00,1.78502,1.78502,1.78457,1.78484,96000000.0
2006-02-20 13:55:00,1.78489,1.78489,1.78441,1.78453,108000000.0
2006-02-20 14:00:00,1.78416,1.78426,1.78382,1.78415,144000000.0
2006-02-20 14:05:00,1.78411,1.78436,1.78408,1.78416,113000000.0
2006-02-20 14:10:00,1.78424,1.7851,1.78415,1.78467,101000000.0
2006-02-20 14:15:00,1.78454,1.78506,1.78423,1.78464,145000000.0
2006-02-20 14:20:00,1.78491,1.78499,1.7844,1.78475,143000000.0
2006-02-20 14:25:00,1.78492,1.78592,1.78477,1.78586,102000000.0
2006-02-20 14:30:00,1.78568,1.78568,1.78515,1.78537,83000000.0
2006-02-20 14:35:00,1.78497,1.78508,1.78484,1.785,70000000.0
2006-02-20 14:40:00,1.78487,1.78489,1.78443,1.78463,141000000.0
2006-02-20 14:45:00,1.78469,1.78478,1.78435,1.78442,93000000.0
2006-02-20 14:50:00,1.78443,1.78457,1.78439,1.78447,126000000.0
2006-02-20 14:55:00,1.78446,1.78483,1.78442,1.78455,71000000.0
2006-02-20 15:00:00,1.78472,1.78476,1.78432,1.78468,117000000.0
2006-02-20 15:05:00,1.78452,1.78467,1.78437,1.78459,62000000.0
2006-02-20 15:10:00,1.7845,1.78466,1.78406,1.78406,160000000.0
2006-02-20 15:15:00,1.7842,1.78497,1.78419,1.78497,82000000.0
2006-02-20 15:20:00,1.78497,1.7852,1.78491,1.78504,68000000.0
2006-02-20 15:25:00,1.78491,1.78508,1.78318,1.78503,188000000.0
2006-02-20 15:30:00,1.78301,1.7852,1.78227,1.78517,208000000.0
2006-02-20 15:35:00,1.78532,1.78544,1.78519,1.7853,148000000.0
2006-02-20 15:40:00,1.78514,1.78547,1.78506,1.78547,139000000.0
2006-02-20 15:45:00,1.78555,1.78555,1.78374,1.78374,149000000.0
2006-02-20 15:50:00,1.78366,1.78403,1.78354,1.78403,112000000.0
2006-02-20 15:55:00,1.78432,1.78434,1.78393,1.78395,114000000.0
2006-02-20 16:00:00,1.78372,1.78428,1.78348,1.78364,200000000.0
2006-02-20 16:05:00,1.78372,1.78402,1.78308,1.78402,188000000.0
2006-02-20 16:10:00,1.78413,1.78429,1.78391,1.78404,128000000.0
2006-02-20 16:15:00,1.78436,1.78441,1.78397,1.78428,158000000.0
2006-02-20 16:20:00,1.78427,1.7843,1.78365,1.78383,183000000.0
2006-02-20 16:25:00,1.78417,1.78424,1.78377,1.78385,127000000.0
2006-02-20 16:30:00,1.78393,1.78445,1.7839,1.7839,140000000.0
2006-02-20 16:35:00,1.78382,1.78382,1.78322,1.78367,142000000.0
2006-02-20 16:40:00,1.78365,1.78378,1.78274,1.78315,218000000.0
2006-02-20 16:45:00,1.78328,1.78365,1.78323,1.78352,195000000.0
2006-02-20 16:50:00,1.78347,1.78389,1.78325,1.78354,97000000.0
2006-02-20 16:55:00,1.78337,1.78379,1.78298,1.78369,178000000.0
2006-02-20 17:00:00,1.7836,1.7836,1.78251,1.78279,139000000.0
2006-02-20 17:05:00,1.78285,1.78329,1.78285,1.78309,206000000.0
2006-02-20 17:10:00,1.78288,1.78331,1.78287,1.7831,137000000.0
2006-02-20 17:15:00,1.78326,1.78332,1.78269,1.78272,72000000.0
2006-02-20 17:20:00,1.78262,1.78302,1.78262,1.78282,114000000.0
2006-02-20 17:25:00,1.78294,1.78315,1.78263,1.78297,139000000.0
2006-02-20 17:30:00,1.78295,1.78321,1.78273,1.78312,301000000.0
2006-02-20 17:35:00,1.78296,1.78303,1.78254,1.78264,146000000.0
2006-02-20 17:40:00,1.78264,1.78329,1.78254,1.78323,192000000.0
2006-02-20 17:45:00,1.78331,1.78342,1.78266,1.78266,186000000.0
2006-02-20 17:50:00,1.78273,1.783,1.78273,1.78279,136000000.0
2006-02-20 17:55:00,1.78281,1.78321,1.78277,1.78318,196000000.0
2006-02-20 18:00:00,1.78324,1.78324,1.78288,1.78309,160000000.0
2006-02-20 18:05:00,1.78303,1.78333,1.78282,1.78333,158000000.0
2006-02-20 18:10:00,1.78323,1.78327,1.78273,1.78307,136000000.0
2006-02-20 18:15:00,1.78304,1.78358,1.78296,1.78333,180000000.0
2006-02-20 18:20:00,1.78331,1.78331,1.78276,1.7829,147000000.0
2006-02-20 18:25:00,1.78286,1.78318,1.78282,1.78316,92000000.0
2006-02-20 18:30:00,1.78326,1.78332,1.78254,1.78259,194000000.0
2006-02-20 18:35:00,1.78286,1.78338,1.78278,1.78314,226000000.0
2006-02-20 18:40:00,1.78314,1.78314,1.78284,1.78303,124000000.0
2006-02-20 18:45:00,1.78317,1.78324,1.78248,1.78254,216000000.0
2006-02-20 18:50:00,1.78266,1.78333,1.78252,1.78327,129000000.0
2006-02-20 18:55:00,1.783,1.78307,1.78262,1.78271,98000000.0
2006-02-20 19:00:00,1.78277,1.78278,1.78241,1.78274,129000000.0
2006-02-20 19:05:00,1.78255,1.78277,1.78198,1.78207,232000000.0
2006-02-20 19:10:00,1.78216,1.78248,1.78203,1.78232,148000000.0
2006-02-20 19:15:00,1.78227,1.78232,1.78188,1.78188,70000000.0
2006-02-20 19:20:00,1.78211,1.78222,1.78179,1.78192,76000000.0
2006-02-20 19:25:00,1.78187,1.78193,1.78153,1.78171,119000000.0
2006-02-20 19:30:00,1.78156,1.78203,1.78149,1.78167,108000000.0
2006-02-20 19:35:00,1.78183,1.78183,1.78111,1.78116,63000000.0
2006-02-20 19:40:00,1.78107,1.7813,1.78101,1.7812,94000000.0
2006-02-20 19:45:00,1.78138,1.78166,1.78131,1.7816,40000000.0
2006-02-20 19:50:00,1.78161,1.78166,1.77963,1.78152,45000000.0
2006-02-20 19:55:00,1.78161,1.78173,1.7814,1.78169,74000000.0
2006-02-20 20:00:00,1.78166,1.78174,1.78152,1.78162,70000000.0
2006-02-20 20:10:00,1.78141,1.78155,1.78127,1.78146,42000000.0
2006-02-20 20:15:00,1.78147,1.78156,1.78134,1.78134,9000000.0
2006-02-20 20:20:00,1.78152,1.78154,1.78117,1.78121,42000000.0
2006-02-20 20:25:00,1.78104,1.78116,1.78095,1.78097,20000000.0
2006-02-20 20:30:00,1.78113,1.78124,1.78088,1.78106,69000000.0
2006-02-20 20:35:00,1.78111,1.78122,1.78082,1.78089,60000000.0
2006-02-20 20:40:00,1.78089,1.78108,1.78079,1.7809,30000000.0
2006-02-20 20:45:00,1.78089,1.78126,1.78089,1.78121,49000000.0
2006-02-20 20:50:00,1.78104,1.78104,1.78055,1.78069,58000000.0
2006-02-20 20:55:00,1.78065,1.78068,1.7804,1.78048,53000000.0
2006-02-20 21:00:00,1.78048,1.78048,1.7802,1.78027,23000000.0
2006-02-20 21:10:00,1.78039,1.78144,1.77875,1.77875,20000000.0
2006-02-20 21:15:00,1.78056,1.78076,1.78056,1.78074,23000000.0
2006-02-20 21:20:00,1.78077,1.78087,1.78063,1.78087,8000000.0
2006-02-20 21:25:00,1.78069,1.78083,1.78069,1.78083,6000000.0
2006-02-20 21:35:00,1.78068,1.78075,1.78059,1.78074,18000000.0
2006-02-20 21:40:00,1.78094,1.78096,1.78071,1.78088,32000000.0
2006-02-20 21:45:00,1.78083,1.781,1.78077,1.781,24000000.0
2006-02-20 21:50:00,1.78099,1.78106,1.78099,1.78102,7000000.0
2006-02-20 21:55:00,1.78101,1.78106,1.7808,1.78087,30000000.0
2006-02-20 22:00:00,1.78082,1.78094,1.78066,1.78066,28000000.0
2006-02-20 22:05:00,1.78089,1.78097,1.78083,1.78097,6000000.0
2006-02-20 22:10:00,1.78094,1.78094,1.78081,1.78084,9000000.0
2006-02-20 22:20:00,1.78082,1.78097,1.78078,1.78078,10000000.0
2006-02-20 22:40:00,1.78079,1.78112,1.78079,1.781,25000000.0
2006-02-20 22:50:00,1.78112,1.7814,1.78108,1.78138,12000000.0
2006-02-20 22:55:00,1.78147,1.7815,1.78132,1.78132,17000000.0
2006-02-20 23:05:00,1.78138,1.78141,1.78067,1.78067,27000000.0
2006-02-20 23:10:00,1.78074,1.78077,1.78044,1.78055,25000000.0
2006-02-20 23:15:00,1.78037,1.78059,1.78019,1.78052,24000000.0
2006-02-20 23:20:00,1.78037,1.78052,1.78037,1.78052,13000000.0
2006-02-20 23:25:00,1.78043,1.78043,1.78032,1.78032,7000000.0
2006-02-20 23:30:00,1.78023,1.78043,1.77994,1.77994,32000000.0
2006-02-20 23:35:00,1.7803,1.78071,1.78027,1.78061,40000000.0
2006-02-20 23:40:00,1.78066,1.7808,1.78039,1.78052,62000000.0
2006-02-20 23:45:00,1.78057,1.78066,1.78051,1.78057,15000000.0
2006-02-20 23:50:00,1.78034,1.78045,1.78026,1.78026,8000000.0
2006-02-20 23:55:00,1.78048,1.78053,1.77994,1.77994,14000000.0
2006-02-21 00:20:00,1.78034,1.78096,1.78033,1.78079,21000000.0
2006-02-21 00:25:00,1.78093,1.78098,1.78069,1.78084,31000000.0
2006-02-21 00:30:00,1.78093,1.78095,1.78058,1.78068,14000000.0
2006-02-21 00:35:00,1.78064,1.78074,1.78053,1.78064,19000000.0
2006-02-21 00:40:00,1.78057,1.7808,1.78057,1.78077,21000000.0
2006-02-21 00:45:00,1.78068,1.78068,1.77973,1.77983,18000000.0
2006-02-21 00:50:00,1.77961,1.77969,1.77958,1.77959,10000000.0
2006-02-21 00:55:00,1.77962,1.77992,1.77948,1.77975,31000000.0
2006-02-21 01:00:00,1.77978,1.78049,1.77943,1.78032,54000000.0
2006-02-21 01:05:00,1.78031,1.78042,1.77973,1.77995,36000000.0
2006-02-21 01:10:00,1.77988,1.7799,1.77954,1.77965,39000000.0
2006-02-21 01:15:00,1.77953,1.77955,1.77872,1.77922,32000000.0
2006-02-21 01:20:00,1.7792,1.77925,1.77888,1.77924,35000000.0
2006-02-21 01:25:00,1.77921,1.77921,1.77884,1.77884,23000000.0
2006-02-21 01:30:00,1.77895,1.77916,1.77875,1.77902,57000000.0
2006-02-21 01:35:00,1.77911,1.77927,1.77816,1.77894,46000000.0
2006-02-21 01:40:00,1.779,1.7796,1.779,1.77942,33000000.0
2006-02-21 01:45:00,1.77951,1.77982,1.77951,1.77982,14000000.0
2006-02-21 01:50:00,1.77954,1.78026,1.77954,1.77996,45000000.0
2006-02-21 01:55:00,1.77979,1.7805,1.77979,1.78026,58000000.0
2006-02-21 02:00:00,1.78022,1.7808,1.78006,1.78066,32000000.0
2006-02-21 02:05:00,1.78068,1.78074,1.78016,1.78055,43000000.0
2006-02-21 02:10:00,1.78051,1.78057,1.77973,1.77973,41000000.0
2006-02-21 02:15:00,1.77964,1.78013,1.77964,1.77997,23000000.0
2006-02-21 02:20:00,1.77995,1.78001,1.77949,1.77971,42000000.0
2006-02-21 02:25:00,1.77976,1.78055,1.77962,1.7805,34000000.0
2006-02-21 02:30:00,1.78048,1.78185,1.7804,1.7817,36000000.0
2006-02-21 02:35:00,1.7816,1.78185,1.78088,1.7811,40000000.0
2006-02-21 02:40:00,1.78125,1.78261,1.78125,1.78159,36000000.0
2006-02-21 02:45:00,1.78155,1.7816,1.78076,1.78143,44000000.0
2006-02-21 02:50:00,1.78149,1.7831,1.78134,1.7831,37000000.0
2006-02-21 02:55:00,1.78361,1.78361,1.78157,1.78186,41000000.0
2006-02-21 03:00:00,1.78198,1.78248,1.78188,1.78247,31000000.0
2006-02-21 03:05:00,1.78238,1.78254,1.782,1.78248,37000000.0
2006-02-21 03:10:00,1.78264,1.78372,1.78264,1.78359,35000000.0
2006-02-21 03:15:00,1.78402,1.78408,1.7825,1.78363,41000000.0
2006-02-21 03:20:00,1.78372,1.7856,1.78367,1.78547,36000000.0
2006-02-21 03:25:00,1.78538,1.78605,1.78489,1.7858,48000000.0
2006-02-21 03:30:00,1.78618,1.78798,1.78608,1.78785,37000000.0
2006-02-21 03:35:00,1.78719,1.78771,1.78688,1.78765,39000000.0
2006-02-21 03:40:00,1.7877,1.78786,1.78677,1.78682,37000000.0
2006-02-21 03:45:00,1.78708,1.7877,1.78671,1.78724,35000000.0
2006-02-21 03:50:00,1.78719,1.78719,1.7863,1.78632,32000000.0
2006-02-21 03:55:00,1.78652,1.78692,1.78495,1.78677,36000000.0
2006-02-21 04:00:00,1.78699,1.78819,1.78696,1.78803,37000000.0
2006-02-21 04:05:00,1.78827,1.78857,1.78797,1.78818,40000000.0
2006-02-21 04:10:00,1.78795,1.79007,1.78795,1.78915,37000000.0
2006-02-21 04:15:00,1.78929,1.78991,1.78892,1.78991,34000000.0
2006-02-21 04:20:00,1.78957,1.79031,1.78944,1.78978,43000000.0
2006-02-21 04:25:00,1.78958,1.78958,1.78911,1.78944,30000000.0
2006-02-21 04:30:00,1.78945,1.79025,1.78942,1.78993,43000000.0
2006-02-21 04:35:00,1.79004,1.79054,1.78939,1.7894,31000000.0
2006-02-21 04:40:00,1.78945,1.78947,1.78872,1.78907,44000000.0
2006-02-21 04:45:00,1.78899,1.78904,1.78704,1.78904,30000000.0
2006-02-21 04:50:00,1.78922,1.78928,1.78845,1.78888,35000000.0
2006-02-21 04:55:00,1.78877,1.78924,1.78876,1.78878,31000000.0
2006-02-21 05:00:00,1.78873,1.78945,1.78873,1.7892,35000000.0
2006-02-21 05:05:00,1.78898,1.78923,1.78876,1.78877,18000000.0
2006-02-21 05:10:00,1.78894,1.79107,1.78883,1.79092,45000000.0
2006-02-21 05:15:00,1.79101,1.79178,1.79091,1.79165,43000000.0
2006-02-21 05:20:00,1.79203,1.79203,1.7912,1.79158,32000000.0
2006-02-21 05:25:00,1.79167,1.79186,1.79151,1.79164,31000000.0
2006-02-21 05:30:00,1.79158,1.79158,1.79026,1.79057,37000000.0
2006-02-21 05:35:00,1.79043,1.79043,1.78934,1.78954,27000000.0
2006-02-21 05:40:00,1.7897,1.78977,1.78917,1.7897,33000000.0
2006-02-21 05:45:00,1.7898,1.79,1.7895,1.78952,39000000.0
2006-02-21 05:50:00,1.78959,1.78959,1.7883,1.78838,42000000.0
2006-02-21 05:55:00,1.78827,1.78841,1.78792,1.78817,40000000.0
2006-02-21 06:00:00,1.78816,1.78876,1.78809,1.78839,29000000.0
2006-02-21 06:05:00,1.78835,1.78835,1.78802,1.78807,26000000.0
2006-02-21 06:10:00,1.78801,1.78819,1.78774,1.78806,32000000.0
2006-02-21 06:15:00,1.78798,1.7883,1.7876,1.78815,31000000.0
2006-02-21 06:20:00,1.78832,1.78832,1.78764,1.78782,30000000.0
2006-02-21 06:25:00,1.78744,1.78795,1.78734,1.78789,22000000.0
2006-02-21 06:30:00,1.78796,1.78842,1.78778,1.78829,35000000.0
2006-02-21 06:35:00,1.78818,1.78849,1.78787,1.78787,37000000.0
2006-02-21 06:40:00,1.78779,1.78859,1.78748,1.78859,34000000.0
2006-02-21 06:45:00,1.78845,1.78892,1.78814,1.78835,31000000.0
2006-02-21 06:50:00,1.78826,1.789,1.78826,1.78895,23000000.0
2006-02-21 06:55:00,1.78887,1.78889,1.78839,1.78865,28000000.0
2006-02-21 07:00:00,1.78858,1.79011,1.78858,1.79011,29000000.0
2006-02-21 07:05:00,1.79013,1.79057,1.79001,1.79023,42000000.0
2006-02-21 07:10:00,1.79035,1.79047,1.7898,1.79001,39000000.0
2006-02-21 07:15:00,1.78997,1.7902,1.78973,1.79008,35000000.0
2006-02-21 07:20:00,1.79011,1.79011,1.78933,1.78935,35000000.0
2006-02-21 07:25:00,1.78952,1.78954,1.78905,1.78918,22000000.0
2006-02-21 07:30:00,1.78889,1.78935,1.78889,1.78908,36000000.0
2006-02-21 07:35:00,1.78896,1.78961,1.78896,1.78929,40000000.0
2006-02-21 07:40:00,1.78926,1.78945,1.7888,1.78887,42000000.0
2006-02-21 07:45:00,1.78894,1.78947,1.78894,1.78923,22000000.0
2006-02-21 07:50:00,1.78943,1.78967,1.78913,1.78961,24000000.0
2006-02-21 07:55:00,1.78964,1.79006,1.78907,1.78914,30000000.0
2006-02-21 08:00:00,1.78919,1.78957,1.78902,1.78903,41000000.0
2006-02-21 08:05:00,1.78903,1.79003,1.78903,1.78982,35000000.0
2006-02-21 08:10:00,1.78994,1.79018,1.78952,1.78997,40000000.0
2006-02-21 08:15:00,1.78985,1.78991,1.78923,1.78938,31000000.0
2006-02-21 08:20:00,1.78922,1.78971,1.78922,1.78957,38000000.0
2006-02-21 08:25:00,1.78953,1.79107,1.78942,1.79052,42000000.0
2006-02-21 08:30:00,1.79058,1.79058,1.78992,1.78992,41000000.0
2006-02-21 08:35:00,1.78996,1.79021,1.78983,1.79002,36000000.0
2006-02-21 08:40:00,1.78992,1.79031,1.78985,1.79025,37000000.0
2006-02-21 08:45:00,1.79001,1.79044,1.78853,1.78975,42000000.0
2006-02-21 08:50:00,1.78977,1.78977,1.78839,1.78858,40000000.0
2006-02-21 08:55:00,1.78882,1.78905,1.78824,1.78853,37000000.0
2006-02-21 09:00:00,1.78861,1.78873,1.78817,1.78817,41000000.0
2006-02-21 09:05:00,1.78789,1.78823,1.78732,1.78773,44000000.0
2006-02-21 09:10:00,1.7876,1.78761,1.78707,1.78731,44000000.0
2006-02-21 09:15:00,1.78716,1.78775,1.78715,1.78755,41000000.0
2006-02-21 09:20:00,1.7878,1.7885,1.78762,1.78833,38000000.0
2006-02-21 09:25:00,1.78823,1.78861,1.78803,1.78839,46000000.0
2006-02-21 09:30:00,1.78844,1.78849,1.78793,1.78832,36000000.0
2006-02-21 09:35:00,1.78846,1.78867,1.7864,1.7881,47000000.0
2006-02-21 09:40:00,1.78799,1.78854,1.78783,1.78825,46000000.0
2006-02-21 09:45:00,1.78783,1.78821,1.7872,1.78814,45000000.0
2006-02-21 09:50:00,1.78822,1.78843,1.78764,1.78782,40000000.0
2006-02-21 09:55:00,1.7879,1.78862,1.78778,1.78854,44000000.0
2006-02-21 10:00:00,1.78862,1.78927,1.78834,1.78864,44000000.0
2006-02-21 10:05:00,1.78855,1.79129,1.78855,1.79129,39000000.0
2006-02-21 10:10:00,1.79108,1.79274,1.79105,1.79274,37000000.0
2006-02-21 10:15:00,1.79299,1.79299,1.7918,1.79243,27000000.0
2006-02-21 10:20:00,1.79279,1.79353,1.7926,1.79325,36000000.0
2006-02-21 10:25:00,1.79353,1.79463,1.79277,1.79371,45000000.0
2006-02-21 10:30:00,1.79412,1.79493,1.79361,1.79402,38000000.0
2006-02-21 10:35:00,1.79394,1.79434,1.79364,1.79412,41000000.0
2006-02-21 10:40:00,1.79387,1.79452,1.79373,1.79452,40000000.0
2006-02-21 10:45:00,1.79464,1.79502,1.7945,1.79476,32000000.0
2006-02-21 10:50:00,1.79444,1.79444,1.79333,1.79357,44000000.0
2006-02-21 10:55:00,1.79403,1.79525,1.79268,1.79523,40000000.0
2006-02-21 11:00:00,1.7955,1.79834,1.79523,1.79823,44000000.0
2006-02-21 11:05:00,1.79748,1.79757,1.79594,1.79626,39000000.0
2006-02-21 11:10:00,1.79664,1.79695,1.7962,1.79628,47000000.0
2006-02-21 11:15:00,1.7964,1.79661,1.79509,1.79509,31000000.0
2006-02-21 11:20:00,1.79515,1.79567,1.79507,1.79556,30000000.0
2006-02-21 11:25:00,1.79571,1.79584,1.79494,1.79516,42000000.0
2006-02-21 11:30:00,1.79553,1.801,1.79553,1.801,43000000.0
2006-02-21 11:35:00,1.80132,1.80227,1.80006,1.80033,44000000.0
2006-02-21 11:40:00,1.80064,1.80073,1.79874,1.79915,47000000.0
2006-02-21 11:45:00,1.79893,1.79895,1.79812,1.79812,44000000.0
2006-02-21 11:50:00,1.79804,1.79867,1.79674,1.797,44000000.0
2006-02-21 11:55:00,1.79675,1.79695,1.79518,1.79523,43000000.0
2006-02-21 12:00:00,1.79541,1.79555,1.79375,1.79436,43000000.0
2006-02-21 12:05:00,1.79431,1.79435,1.79383,1.79417,42000000.0
2006-02-21 12:10:00,1.7943,1.79462,1.79383,1.79428,40000000.0
2006-02-21 12:15:00,1.79442,1.7958,1.79442,1.7952,44000000.0
2006-02-21 12:20:00,1.79527,1.79617,1.79371,1.79492,39000000.0
2006-02-21 12:25:00,1.79505,1.79577,1.79487,1.79495,45000000.0
2006-02-21 12:30:00,1.79492,1.79511,1.79474,1.79487,39000000.0
2006-02-21 12:35:00,1.79499,1.79558,1.79394,1.79433,42000000.0
2006-02-21 12:40:00,1.79432,1.79489,1.794,1.79477,41000000.0
2006-02-21 12:45:00,1.79474,1.79474,1.79346,1.79396,47000000.0
2006-02-21 12:50:00,1.79422,1.7949,1.79413,1.79443,33000000.0
2006-02-21 12:55:00,1.79454,1.79471,1.7938,1.7939,37000000.0
2006-02-21 13:00:00,1.79384,1.79388,1.7936,1.79377,16000000.0
2006-02-21 13:05:00,1.79386,1.79397,1.79365,1.79389,29000000.0
2006-02-21 13:10:00,1.79387,1.79401,1.79344,1.79348,41000000.0
2006-02-21 13:15:00,1.7935,1.79371,1.79331,1.79364,27000000.0
2006-02-21 13:20:00,1.79383,1.79392,1.79341,1.79341,22000000.0
2006-02-21 13:25:00,1.79325,1.79333,1.79185,1.79197,67000000.0
2006-02-21 13:30:00,1.79213,1.79215,1.79085,1.7912,75000000.0
2006-02-21 13:35:00,1.79137,1.79203,1.79121,1.79203,84000000.0
2006-02-21 13:40:00,1.79237,1.79306,1.79169,1.79194,83000000.0
2006-02-21 13:45:00,1.79197,1.79216,1.7914,1.79206,104000000.0
2006-02-21 13:50:00,1.79205,1.79317,1.79205,1.79301,128000000.0
2006-02-21 13:55:00,1.79341,1.7935,1.79307,1.7932,124000000.0
2006-02-21 14:00:00,1.7931,1.79399,1.79302,1.79337,144000000.0
2006-02-21 14:05:00,1.79346,1.79348,1.7925,1.79269,144000000.0
2006-02-21 14:10:00,1.79251,1.79296,1.79247,1.79277,101000000.0
2006-02-21 14:15:00,1.79247,1.79463,1.79247,1.79361,145000000.0
2006-02-21 14:20:00,1.79358,1.79372,1.79322,1.79349,121000000.0
2006-02-21 14:25:00,1.79347,1.7944,1.79331,1.79431,118000000.0
2006-02-21 14:30:00,1.79427,1.79438,1.79352,1.79392,128000000.0
2006-02-21 14:35:00,1.79412,1.79418,1.79349,1.7935,165000000.0
2006-02-21 14:40:00,1.7935,1.7935,1.79264,1.793,141000000.0
2006-02-21 14:45:00,1.79314,1.79347,1.79276,1.79283,104000000.0
2006-02-21 14:50:00,1.79283,1.79288,1.79253,1.79255,126000000.0
2006-02-21 14:55:00,1.79256,1.79327,1.79256,1.79327,91000000.0
2006-02-21 15:00:00,1.79344,1.79387,1.79281,1.79363,131000000.0
2006-02-21 15:05:00,1.79364,1.79388,1.79275,1.79281,129000000.0
2006-02-21 15:10:00,1.79257,1.79295,1.79222,1.79222,160000000.0
2006-02-21 15:15:00,1.7922,1.79292,1.7921,1.7921,82000000.0
2006-02-21 15:20:00,1.79195,1.79219,1.79161,1.79161,98000000.0
2006-02-21 15:25:00,1.79155,1.79196,1.79012,1.79191,188000000.0
2006-02-21 15:30:00,1.78982,1.79226,1.78903,1.79217,208000000.0
2006-02-21 15:35:00,1.79226,1.79233,1.79185,1.79215,155000000.0
2006-02-21 15:40:00,1.79218,1.79285,1.79178,1.79241,180000000.0
2006-02-21 15:45:00,1.79234,1.79435,1.7923,1.79435,149000000.0
2006-02-21 15:50:00,1.7943,1.7943,1.79372,1.79385,97000000.0
2006-02-21 15:55:00,1.79378,1.79406,1.79289,1.7929,120000000.0
2006-02-21 16:00:00,1.79284,1.79321,1.79247,1.79265,200000000.0
2006-02-21 16:05:00,1.79273,1.79294,1.79252,1.79255,188000000.0
2006-02-21 16:10:00,1.79246,1.79259,1.79215,1.79228,169000000.0
2006-02-21 16:15:00,1.79257,1.79289,1.79231,1.79288,158000000.0
2006-02-21 16:20:00,1.79304,1.79304,1.79237,1.79237,179000000.0
2006-02-21 16:25:00,1.79224,1.79226,1.79188,1.7921,145000000.0
2006-02-21 16:30:00,1.792,1.792,1.79106,1.79106,183000000.0
2006-02-21 16:35:00,1.7911,1.7921,1.79089,1.79167,229000000.0
2006-02-21 16:40:00,1.79165,1.79276,1.79157,1.79266,218000000.0
2006-02-21 16:45:00,1.79286,1.79435,1.79282,1.79391,236000000.0
2006-02-21 16:50:00,1.79378,1.79484,1.79353,1.7943,142000000.0
2006-02-21 16:55:00,1.79446,1.79583,1.79446,1.7956,178000000.0
2006-02-21 17:00:00,1.79542,1.79643,1.79535,1.79643,176000000.0
2006-02-21 17:05:00,1.79644,1.79644,1.79522,1.79637,206000000.0
2006-02-21 17:10:00,1.79634,1.79709,1.79628,1.79675,135000000.0
2006-02-21 17:15:00,1.79658,1.79682,1.79588,1.79604,139000000.0
2006-02-21 17:20:00,1.79592,1.79609,1.79536,1.79541,140000000.0
2006-02-21 17:25:00,1.79543,1.79608,1.79518,1.79589,157000000.0
2006-02-21 17:30:00,1.7957,1.79589,1.7946,1.79464,301000000.0
2006-02-21 17:35:00,1.79466,1.79551,1.79435,1.79493,233000000.0
2006-02-21 17:40:00,1.795,1.79608,1.79477,1.79593,225000000.0
2006-02-21 17:45:00,1.79584,1.7963,1.79572,1.79617,303000000.0
2006-02-21 17:50:00,1.79636,1.79687,1.7958,1.79609,232000000.0
2006-02-21 17:55:00,1.79612,1.79808,1.79612,1.79778,196000000.0
2006-02-21 18:00:00,1.79769,1.79821,1.79672,1.79821,190000000.0
2006-02-21 18:05:00,1.79825,1.80143,1.79825,1.7989,196000000.0
2006-02-21 18:10:00,1.79885,1.7992,1.79843,1.79918,136000000.0
2006-02-21 18:15:00,1.79913,1.79913,1.79828,1.79834,226000000.0
2006-02-21 18:20:00,1.79808,1.79865,1.79808,1.7982,228000000.0
2006-02-21 18:25:00,1.79821,1.79875,1.7979,1.7983,151000000.0
2006-02-21 18:30:00,1.79838,1.79838,1.79738,1.79781,148000000.0
2006-02-21 18:35:00,1.79763,1.79787,1.79747,1.79769,212000000.0
2006-02-21 18:40:00,1.7978,1.79834,1.79762,1.79828,232000000.0
2006-02-21 18:45:00,1.7982,1.79833,1.7973,1.79758,216000000.0
2006-02-21 18:50:00,1.79774,1.79801,1.79753,1.79778,129000000.0
2006-02-21 18:55:00,1.79776,1.79783,1.79747,1.79769,98000000.0
2006-02-21 19:00:00,1.798,1.79851,1.79789,1.79789,129000000.0
2006-02-21 19:05:00,1.79734,1.79824,1.79688,1.79704,232000000.0
2006-02-21 19:10:00,1.79701,1.79702,1.79631,1.79648,111000000.0
2006-02-21 19:15:00,1.79652,1.79661,1.79565,1.79612,123000000.0
2006-02-21 19:20:00,1.7964,1.79641,1.79603,1.79636,108000000.0
2006-02-21 19:25:00,1.79643,1.79662,1.79588,1.796,119000000.0
2006-02-21 19:30:00,1.7963,1.79757,1.79611,1.79757,154000000.0
2006-02-21 19:35:00,1.79812,1.79974,1.79812,1.79973,83000000.0
2006-02-21 19:40:00,1.79966,1.80025,1.79966,1.80015,94000000.0
2006-02-21 19:45:00,1.80028,1.80041,1.80011,1.80018,100000000.0
2006-02-21 19:50:00,1.80026,1.80087,1.79853,1.80077,75000000.0
2006-02-21 19:55:00,1.8008,1.80085,1.80027,1.80042,106000000.0
2006-02-21 20:00:00,1.80034,1.80041,1.8001,1.80018,54000000.0
2006-02-21 20:05:00,1.8002,1.80024,1.7998,1.80009,74000000.0
2006-02-21 20:10:00,1.80003,1.80031,1.79993,1.80029,57000000.0
2006-02-21 20:15:00,1.80026,1.80034,1.79977,1.80004,62000000.0
2006-02-21 20:20:00,1.80015,1.80024,1.80008,1.80016,27000000.0
2006-02-21 20:25:00,1.80008,1.80036,1.80006,1.80006,45000000.0
2006-02-21 20:30:00,1.80002,1.80009,1.79984,1.79998,65000000.0
2006-02-21 20:35:00,1.80004,1.80031,1.79995,1.80028,49000000.0
2006-02-21 20:40:00,1.80047,1.8006,1.8001,1.8002,50000000.0
2006-02-21 20:45:00,1.80018,1.80018,1.79986,1.7999,34000000.0
2006-02-21 20:50:00,1.79996,1.80012,1.7999,1.80012,33000000.0
2006-02-21 20:55:00,1.80025,1.80119,1.80025,1.80103,48000000.0
2006-02-21 21:00:00,1.80095,1.80181,1.80005,1.80154,52000000.0
2006-02-21 21:05:00,1.80135,1.80181,1.80079,1.80149,46000000.0
2006-02-21 21:10:00,1.80137,1.80175,1.79956,1.80175,35000000.0
2006-02-21 21:15:00,1.8017,1.80185,1.80149,1.80149,42000000.0
2006-02-21 21:20:00,1.80159,1.80182,1.80115,1.80179,48000000.0
2006-02-21 21:25:00,1.8018,1.80266,1.80168,1.80227,48000000.0
2006-02-21 21:30:00,1.80215,1.80218,1.80143,1.80154,39000000.0
2006-02-21 21:35:00,1.80157,1.80183,1.80125,1.80137,59000000.0
2006-02-21 21:40:00,1.80151,1.80186,1.80148,1.80171,55000000.0
2006-02-21 21:45:00,1.80181,1.80225,1.80159,1.80165,35000000.0
2006-02-21 21:50:00,1.80179,1.80205,1.80179,1.80195,31000000.0
2006-02-21 21:55:00,1.80189,1.80189,1.80122,1.80122,48000000.0
2006-02-21 22:00:00,1.80103,1.80107,1.80069,1.80069,49000000.0
2006-02-21 22:05:00,1.8009,1.80112,1.80071,1.80109,19000000.0
2006-02-21 22:10:00,1.80102,1.80113,1.80089,1.80095,42000000.0
2006-02-21 22:15:00,1.80095,1.80109,1.80084,1.80103,18000000.0
2006-02-21 22:20:00,1.80091,1.80114,1.80062,1.80094,41000000.0
2006-02-21 22:25:00,1.80086,1.80098,1.80076,1.80084,12000000.0
2006-02-21 22:30:00,1.80096,1.80097,1.80075,1.80075,18000000.0
2006-02-21 22:35:00,1.8008,1.8008,1.80047,1.80054,56000000.0
2006-02-21 22:40:00,1.80043,1.80057,1.80037,1.80038,36000000.0
2006-02-21 22:45:00,1.80041,1.8006,1.80036,1.80043,49000000.0
2006-02-21 22:50:00,1.8006,1.80069,1.80041,1.8006,20000000.0
2006-02-21 22:55:00,1.80066,1.80066,1.79989,1.7999,42000000.0
2006-02-21 23:00:00,1.79989,1.80014,1.7998,1.79993,49000000.0
2006-02-21 23:05:00,1.79998,1.80008,1.79977,1.79977,30000000.0
2006-02-21 23:10:00,1.79984,1.79997,1.79966,1.79966,15000000.0
2006-02-21 23:15:00,1.7997,1.7999,1.79953,1.79986,15000000.0
2006-02-21 23:25:00,1.79991,1.80009,1.79986,1.80003,37000000.0
2006-02-21 23:30:00,1.80003,1.8002,1.79984,1.79997,32000000.0
2006-02-21 23:35:00,1.80017,1.80022,1.79991,1.79997,28000000.0
2006-02-21 23:45:00,1.80001,1.80017,1.79999,1.80001,24000000.0
2006-02-21 23:50:00,1.79999,1.80019,1.79995,1.80015,17000000.0
2006-02-21 23:55:00,1.79988,1.80024,1.79984,1.79993,29000000.0
2006-02-22 00:20:00,1.79999,1.79999,1.79928,1.79939,29000000.0
2006-02-22 00:25:00,1.79954,1.7997,1.79922,1.79952,31000000.0
2006-02-22 00:30:00,1.79948,1.80077,1.79932,1.80053,28000000.0
2006-02-22 00:35:00,1.80078,1.8013,1.80078,1.80119,23000000.0
2006-02-22 00:40:00,1.80104,1.80146,1.79989,1.80037,36000000.0
2006-02-22 00:45:00,1.80059,1.80111,1.80058,1.80093,15000000.0
2006-02-22 00:50:00,1.80082,1.80082,1.79995,1.80026,22000000.0
2006-02-22 00:55:00,1.80029,1.80038,1.79985,1.79985,38000000.0
2006-02-22 01:00:00,1.79988,1.80094,1.79988,1.80049,34000000.0
2006-02-22 01:05:00,1.80039,1.80039,1.79978,1.79978,18000000.0
2006-02-22 01:10:00,1.80006,1.80047,1.79994,1.80047,20000000.0
2006-02-22 01:15:00,1.8004,1.8004,1.79922,1.79935,21000000.0
2006-02-22 01:20:00,1.79942,1.79987,1.79891,1.79891,42000000.0
2006-02-22 01:25:00,1.79894,1.79914,1.79892,1.79913,22000000.0
2006-02-22 01:30:00,1.7991,1.79943,1.79875,1.79943,41000000.0
2006-02-22 01:35:00,1.79938,1.79939,1.79879,1.79939,46000000.0
2006-02-22 01:40:00,1.79934,1.79938,1.79904,1.79928,22000000.0
2006-02-22 01:45:00,1.79928,1.79986,1.79902,1.79973,43000000.0
2006-02-22 01:50:00,1.79963,1.79963,1.79775,1.79855,55000000.0
2006-02-22 01:55:00,1.7985,1.79901,1.79814,1.79872,58000000.0
2006-02-22 02:00:00,1.79906,1.7992,1.79868,1.799,32000000.0
2006-02-22 02:05:00,1.79899,1.79949,1.79873,1.79921,43000000.0
2006-02-22 02:10:00,1.79929,1.79942,1.79904,1.79904,24000000.0
2006-02-22 02:15:00,1.79931,1.80028,1.79931,1.79983,40000000.0
2006-02-22 02:20:00,1.79999,1.80026,1.79969,1.7998,42000000.0
2006-02-22 02:25:00,1.7998,1.80027,1.7998,1.79985,38000000.0
2006-02-22 02:30:00,1.79984,1.80016,1.79975,1.80007,21000000.0
2006-02-22 02:35:00,1.80005,1.80102,1.79997,1.80068,33000000.0
2006-02-22 02:40:00,1.80095,1.80131,1.8009,1.80117,31000000.0
2006-02-22 02:45:00,1.80126,1.80242,1.80114,1.80233,36000000.0
2006-02-22 02:50:00,1.80246,1.80411,1.80246,1.80403,37000000.0
2006-02-22 02:55:00,1.80392,1.80396,1.80232,1.80266,38000000.0
2006-02-22 03:00:00,1.80267,1.80267,1.80189,1.80214,39000000.0
2006-02-22 03:05:00,1.80211,1.80267,1.80178,1.80236,43000000.0
2006-02-22 03:10:00,1.80231,1.80253,1.80182,1.80197,46000000.0
2006-02-22 03:15:00,1.80181,1.80236,1.8015,1.80198,34000000.0
2006-02-22 03:20:00,1.80203,1.80231,1.79938,1.80133,36000000.0
2006-02-22 03:25:00,1.8013,1.80133,1.80082,1.80104,48000000.0
2006-02-22 03:30:00,1.80118,1.8016,1.80104,1.8016,31000000.0
2006-02-22 03:35:00,1.80148,1.80179,1.80062,1.80062,39000000.0
2006-02-22 03:40:00,1.80063,1.8009,1.80042,1.80082,40000000.0
2006-02-22 03:45:00,1.80053,1.80164,1.79988,1.80164,32000000.0
2006-02-22 03:50:00,1.80181,1.80277,1.80139,1.80255,42000000.0
2006-02-22 03:55:00,1.8027,1.80392,1.80178,1.80365,36000000.0
2006-02-22 04:00:00,1.80383,1.80383,1.80288,1.80294,37000000.0
2006-02-22 04:05:00,1.80319,1.80335,1.80248,1.80251,43000000.0
2006-02-22 04:10:00,1.80236,1.80287,1.80236,1.80269,37000000.0
2006-02-22 04:15:00,1.80285,1.80432,1.80285,1.80329,35000000.0
2006-02-22 04:20:00,1.80318,1.80372,1.80267,1.80299,43000000.0
2006-02-22 04:25:00,1.80276,1.80346,1.80245,1.80285,37000000.0
2006-02-22 04:30:00,1.80286,1.8032,1.80272,1.80311,28000000.0
2006-02-22 04:35:00,1.80278,1.80278,1.80255,1.80259,33000000.0
2006-02-22 04:40:00,1.80234,1.80285,1.8023,1.80259,28000000.0
2006-02-22 04:45:00,1.8026,1.80269,1.8023,1.80267,14000000.0
2006-02-22 04:50:00,1.80289,1.803,1.80271,1.80271,17000000.0
2006-02-22 04:55:00,1.80262,1.80313,1.8024,1.80313,39000000.0
2006-02-22 05:00:00,1.80306,1.80306,1.80248,1.8025,21000000.0
2006-02-22 05:05:00,1.80254,1.80293,1.80241,1.80275,41000000.0
2006-02-22 05:10:00,1.80272,1.80342,1.80255,1.80333,34000000.0
2006-02-22 05:15:00,1.80342,1.80369,1.80327,1.80366,28000000.0
2006-02-22 05:20:00,1.80361,1.80446,1.80347,1.80412,34000000.0
2006-02-22 05:25:00,1.80434,1.80443,1.8037,1.80371,31000000.0
2006-02-22 05:30:00,1.80384,1.80395,1.80315,1.80371,37000000.0
2006-02-22 05:35:00,1.80366,1.80396,1.80309,1.80347,24000000.0
2006-02-22 05:40:00,1.80357,1.80391,1.80354,1.80375,25000000.0
2006-02-22 05:45:00,1.80366,1.80389,1.80335,1.80389,20000000.0
2006-02-22 05:50:00,1.80328,1.80329,1.80241,1.80273,33000000.0
2006-02-22 05:55:00,1.8026,1.8026,1.80174,1.80196,32000000.0
2006-02-22 06:00:00,1.80244,1.80281,1.80234,1.80273,15000000.0
2006-02-22 06:05:00,1.80276,1.80349,1.80276,1.80348,26000000.0
2006-02-22 06:10:00,1.80351,1.8036,1.80318,1.80336,31000000.0
2006-02-22 06:15:00,1.80321,1.80389,1.8032,1.80361,31000000.0
2006-02-22 06:20:00,1.804,1.80592,1.804,1.80592,35000000.0
2006-02-22 06:25:00,1.80527,1.80558,1.80341,1.80341,45000000.0
2006-02-22 06:30:00,1.80333,1.80333,1.80197,1.80197,35000000.0
2006-02-22 06:35:00,1.80201,1.80262,1.80146,1.80248,39000000.0
2006-02-22 06:40:00,1.80249,1.80253,1.80221,1.80233,27000000.0
2006-02-22 06:45:00,1.80221,1.80277,1.80194,1.80277,26000000.0
2006-02-22 06:50:00,1.8028,1.80302,1.80268,1.80271,30000000.0
2006-02-22 06:55:00,1.80335,1.80338,1.80269,1.80302,33000000.0
2006-02-22 07:00:00,1.80294,1.80314,1.8024,1.8028,29000000.0
2006-02-22 07:05:00,1.80276,1.80277,1.80191,1.80232,50000000.0
2006-02-22 07:10:00,1.80264,1.80292,1.80214,1.80238,39000000.0
2006-02-22 07:15:00,1.8025,1.80286,1.80242,1.80286,21000000.0
2006-02-22 07:25:00,1.80284,1.80298,1.80259,1.80294,29000000.0
2006-02-22 07:30:00,1.80262,1.80304,1.80262,1.80269,43000000.0
2006-02-22 07:35:00,1.80275,1.80297,1.80252,1.80282,40000000.0
2006-02-22 07:40:00,1.80288,1.8033,1.80288,1.80315,28000000.0
2006-02-22 07:45:00,1.80328,1.80339,1.80323,1.80339,7000000.0
2006-02-22 07:50:00,1.80338,1.80338,1.80247,1.80249,38000000.0
2006-02-22 07:55:00,1.80268,1.80292,1.8025,1.80285,32000000.0
2006-02-22 08:00:00,1.80274,1.80299,1.80263,1.80288,33000000.0
2006-02-22 08:05:00,1.80305,1.80339,1.80301,1.80315,22000000.0
2006-02-22 08:10:00,1.80323,1.80381,1.8032,1.80372,40000000.0
2006-02-22 08:15:00,1.80367,1.80367,1.80306,1.80346,24000000.0
2006-02-22 08:20:00,1.80344,1.80359,1.80329,1.80352,38000000.0
2006-02-22 08:25:00,1.80346,1.80368,1.80333,1.80368,25000000.0
2006-02-22 08:30:00,1.80367,1.80383,1.80329,1.80383,33000000.0
2006-02-22 08:35:00,1.8038,1.80411,1.80354,1.80388,39000000.0
2006-02-22 08:40:00,1.80376,1.80405,1.80369,1.80403,39000000.0
2006-02-22 08:45:00,1.80358,1.80383,1.80229,1.80357,42000000.0
2006-02-22 08:50:00,1.80369,1.80382,1.80283,1.80352,40000000.0
2006-02-22 08:55:00,1.80352,1.80356,1.80314,1.80314,29000000.0
2006-02-22 09:00:00,1.80299,1.80299,1.80218,1.80274,41000000.0
2006-02-22 09:05:00,1.80264,1.80311,1.80243,1.80303,44000000.0
2006-02-22 09:10:00,1.8031,1.80373,1.80304,1.80358,44000000.0
2006-02-22 09:15:00,1.80381,1.80386,1.80333,1.80373,41000000.0
2006-02-22 09:20:00,1.80376,1.80395,1.80237,1.80246,38000000.0
2006-02-22 09:25:00,1.80251,1.80251,1.80178,1.80195,46000000.0
2006-02-22 09:30:00,1.80194,1.80245,1.8018,1.8018,28000000.0
2006-02-22 09:35:00,1.80211,1.80272,1.80021,1.80224,47000000.0
2006-02-22 09:40:00,1.80239,1.80285,1.80209,1.80283,38000000.0
2006-02-22 09:45:00,1.80268,1.80402,1.80268,1.80402,45000000.0
2006-02-22 09:50:00,1.80402,1.80429,1.80353,1.80429,37000000.0
2006-02-22 09:55:00,1.80485,1.80554,1.80433,1.80549,44000000.0
2006-02-22 10:00:00,1.80582,1.80756,1.80577,1.80626,44000000.0
2006-02-22 10:05:00,1.80699,1.80808,1.80699,1.80749,39000000.0
2006-02-22 10:10:00,1.80753,1.80974,1.80753,1.80914,37000000.0
2006-02-22 10:15:00,1.80879,1.81041,1.80806,1.80937,45000000.0
2006-02-22 10:20:00,1.80942,1.81042,1.80928,1.81032,36000000.0
2006-02-22 10:25:00,1.81028,1.81054,1.80988,1.81013,45000000.0
2006-02-22 10:30:00,1.81013,1.81128,1.80999,1.81128,38000000.0
2006-02-22 10:35:00,1.81173,1.81278,1.81136,1.81136,41000000.0
2006-02-22 10:40:00,1.81129,1.81156,1.81002,1.81029,40000000.0
2006-02-22 10:45:00,1.81062,1.81092,1.80966,1.81013,40000000.0
2006-02-22 10:50:00,1.81043,1.81053,1.80985,1.81008,44000000.0
2006-02-22 10:55:00,1.81003,1.81193,1.80914,1.81128,40000000.0
2006-02-22 11:00:00,1.81061,1.81078,1.80884,1.81042,44000000.0
2006-02-22 11:05:00,1.8106,1.81199,1.80992,1.81193,39000000.0
2006-02-22 11:10:00,1.81201,1.81208,1.81101,1.81184,47000000.0
2006-02-22 11:15:00,1.81189,1.81198,1.81086,1.81089,42000000.0
2006-02-22 11:20:00,1.81045,1.8105,1.80917,1.80925,38000000.0
2006-02-22 11:25:00,1.80923,1.81021,1.80881,1.81012,42000000.0
2006-02-22 11:30:00,1.80998,1.81029,1.80925,1.80949,43000000.0
2006-02-22 11:35:00,1.80936,1.80968,1.80839,1.80858,44000000.0
2006-02-22 11:40:00,1.80866,1.80943,1.80852,1.80943,47000000.0
2006-02-22 11:45:00,1.80901,1.81005,1.80901,1.80983,44000000.0
2006-02-22 11:50:00,1.80955,1.81006,1.80908,1.80986,44000000.0
2006-02-22 11:55:00,1.80979,1.80996,1.80931,1.80954,43000000.0
2006-02-22 12:00:00,1.80958,1.8097,1.80861,1.80869,43000000.0
2006-02-22 12:05:00,1.80861,1.80884,1.80776,1.80776,42000000.0
2006-02-22 12:10:00,1.80802,1.80901,1.80766,1.80901,40000000.0
2006-02-22 12:15:00,1.80879,1.80905,1.80799,1.80814,44000000.0
2006-02-22 12:20:00,1.80856,1.80856,1.80596,1.80822,39000000.0
2006-02-22 12:25:00,1.80795,1.80795,1.80694,1.80708,45000000.0
2006-02-22 12:30:00,1.80697,1.80706,1.80557,1.80557,39000000.0
2006-02-22 12:35:00,1.8054,1.80559,1.80454,1.80538,42000000.0
2006-02-22 12:40:00,1.80518,1.80518,1.80441,1.80499,41000000.0
2006-02-22 12:45:00,1.80516,1.80542,1.80484,1.80489,47000000.0
2006-02-22 12:50:00,1.80503,1.80632,1.80498,1.80629,41000000.0
2006-02-22 12:55:00,1.80639,1.80654,1.80598,1.80654,37000000.0
2006-02-22 13:00:00,1.80655,1.80668,1.80571,1.8064,38000000.0
2006-02-22 13:05:00,1.80638,1.80671,1.80615,1.80659,39000000.0
2006-02-22 13:10:00,1.80688,1.80813,1.80677,1.8073,41000000.0
2006-02-22 13:15:00,1.80701,1.80779,1.80601,1.80745,43000000.0
2006-02-22 13:20:00,1.80709,1.80716,1.8064,1.8064,41000000.0
2006-02-22 13:25:00,1.80618,1.80645,1.80577,1.80583,67000000.0
2006-02-22 13:30:00,1.8061,1.8061,1.80483,1.80563,75000000.0
2006-02-22 13:35:00,1.80557,1.80557,1.80477,1.80522,84000000.0
2006-02-22 13:40:00,1.80514,1.80523,1.80448,1.80473,81000000.0
2006-02-22 13:45:00,1.80452,1.80535,1.80406,1.80535,104000000.0
2006-02-22 13:50:00,1.80576,1.80704,1.80572,1.80664,128000000.0
2006-02-22 13:55:00,1.80693,1.80693,1.80624,1.80631,124000000.0
2006-02-22 14:00:00,1.80622,1.80635,1.80577,1.80581,144000000.0
2006-02-22 14:05:00,1.80567,1.80672,1.80543,1.80663,144000000.0
2006-02-22 14:10:00,1.80651,1.80767,1.80646,1.80717,101000000.0
2006-02-22 14:15:00,1.80685,1.80697,1.806,1.80612,113000000.0
2006-02-22 14:20:00,1.80628,1.80704,1.80599,1.80704,143000000.0
2006-02-22 14:25:00,1.80715,1.80832,1.80715,1.80807,118000000.0
2006-02-22 14:30:00,1.80781,1.80805,1.80763,1.80769,103000000.0
2006-02-22 14:35:00,1.80797,1.80818,1.80741,1.80785,165000000.0
2006-02-22 14:40:00,1.80747,1.80824,1.80646,1.80798,141000000.0
2006-02-22 14:45:00,1.80816,1.80816,1.80699,1.80705,104000000.0
2006-02-22 14:50:00,1.80713,1.80713,1.80627,1.80707,126000000.0
2006-02-22 14:55:00,1.80701,1.80701,1.80618,1.80628,91000000.0
2006-02-22 15:00:00,1.8061,1.80629,1.80555,1.80564,131000000.0
2006-02-22 15:05:00,1.80555,1.80576,1.8051,1.80531,129000000.0
2006-02-22 15:10:00,1.80524,1.80553,1.80519,1.80537,134000000.0
2006-02-22 15:15:00,1.80526,1.80526,1.80357,1.8037,82000000.0
2006-02-22 15:20:00,1.80357,1.80365,1.80226,1.80259,98000000.0
2006-02-22 15:25:00,1.80243,1.80243,1.79888,1.80062,188000000.0
2006-02-22 15:30:00,1.79922,1.80214,1.79856,1.80123,208000000.0
2006-02-22 15:35:00,1.80117,1.80261,1.80074,1.80261,178000000.0
2006-02-22 15:40:00,1.80253,1.80403,1.8025,1.80372,180000000.0
2006-02-22 15:45:00,1.80371,1.80445,1.80344,1.80439,149000000.0
2006-02-22 15:50:00,1.80433,1.80466,1.80378,1.80449,112000000.0
2006-02-22 15:55:00,1.80396,1.80483,1.80364,1.8038,120000000.0
2006-02-22 16:00:00,1.80386,1.80421,1.80346,1.8041,200000000.0
2006-02-22 16:05:00,1.80409,1.8044,1.80365,1.80397,188000000.0
2006-02-22 16:10:00,1.80408,1.80441,1.80364,1.80364,169000000.0
2006-02-22 16:15:00,1.80368,1.80397,1.80315,1.80394,185000000.0
2006-02-22 16:20:00,1.80383,1.80405,1.80318,1.80319,231000000.0
2006-02-22 16:25:00,1.80309,1.80366,1.80246,1.80265,173000000.0
2006-02-22 16:30:00,1.80295,1.80345,1.80263,1.80327,183000000.0
2006-02-22 16:35:00,1.80338,1.804,1.80299,1.804,229000000.0
2006-02-22 16:40:00,1.80436,1.80534,1.80427,1.80489,218000000.0
2006-02-22 16:45:00,1.80511,1.80578,1.80468,1.80578,236000000.0
2006-02-22 16:50:00,1.80579,1.80622,1.80556,1.80564,142000000.0
2006-02-22 16:55:00,1.80543,1.80597,1.80531,1.80531,178000000.0
2006-02-22 17:00:00,1.80518,1.80569,1.8049,1.80542,176000000.0
2006-02-22 17:05:00,1.80533,1.80543,1.80452,1.80455,206000000.0
2006-02-22 17:10:00,1.80433,1.80584,1.80433,1.80564,135000000.0
2006-02-22 17:15:00,1.80556,1.80577,1.80498,1.80569,139000000.0
2006-02-22 17:20:00,1.80572,1.80592,1.80473,1.80518,140000000.0
2006-02-22 17:25:00,1.80534,1.80584,1.80518,1.80564,157000000.0
2006-02-22 17:30:00,1.8056,1.80586,1.80475,1.80488,301000000.0
2006-02-22 17:35:00,1.80448,1.80453,1.80397,1.80408,233000000.0
2006-02-22 17:40:00,1.80388,1.80513,1.80388,1.80463,225000000.0
2006-02-22 17:45:00,1.80458,1.8051,1.80435,1.80454,303000000.0
2006-02-22 17:50:00,1.80448,1.80489,1.80419,1.80473,232000000.0
2006-02-22 17:55:00,1.80485,1.80557,1.8041,1.80539,196000000.0
2006-02-22 18:00:00,1.80542,1.80674,1.80542,1.80671,190000000.0
2006-02-22 18:05:00,1.80679,1.80694,1.80623,1.80623,196000000.0
2006-02-22 18:10:00,1.80624,1.80638,1.80572,1.80623,136000000.0
2006-02-22 18:15:00,1.80632,1.80632,1.80525,1.80531,226000000.0
2006-02-22 18:20:00,1.80526,1.80526,1.80411,1.8044,181000000.0
2006-02-22 18:25:00,1.80475,1.80552,1.80464,1.80552,151000000.0
2006-02-22 18:30:00,1.80557,1.8062,1.80537,1.80604,194000000.0
2006-02-22 18:35:00,1.80569,1.80582,1.80505,1.80539,273000000.0
2006-02-22 18:40:00,1.8056,1.80676,1.80531,1.80656,232000000.0
2006-02-22 18:45:00,1.80618,1.80699,1.80614,1.80649,216000000.0
2006-02-22 18:50:00,1.80666,1.8068,1.80623,1.80643,129000000.0
2006-02-22 18:55:00,1.80628,1.80628,1.80572,1.80622,83000000.0
2006-02-22 19:00:00,1.80601,1.80619,1.8054,1.80571,129000000.0
2006-02-22 19:05:00,1.80554,1.80554,1.80446,1.80454,232000000.0
2006-02-22 19:10:00,1.80469,1.80555,1.80469,1.80503,148000000.0
2006-02-22 19:15:00,1.805,1.80614,1.805,1.80586,123000000.0
2006-02-22 19:20:00,1.80581,1.80696,1.80575,1.80662,120000000.0
2006-02-22 19:25:00,1.80647,1.8075,1.80608,1.80691,216000000.0
2006-02-22 19:30:00,1.80703,1.80722,1.80626,1.8063,154000000.0
2006-02-22 19:35:00,1.80661,1.80809,1.80645,1.80809,91000000.0
2006-02-22 19:40:00,1.80799,1.80814,1.80757,1.80762,94000000.0
2006-02-22 19:45:00,1.80761,1.80816,1.80724,1.80724,118000000.0
2006-02-22 19:50:00,1.80713,1.80767,1.80529,1.80721,75000000.0
2006-02-22 19:55:00,1.80686,1.80704,1.80645,1.80648,75000000.0
2006-02-22 20:00:00,1.80634,1.80638,1.80578,1.80601,101000000.0
2006-02-22 20:05:00,1.80606,1.8064,1.80558,1.80625,97000000.0
2006-02-22 20:10:00,1.80621,1.80629,1.80574,1.80602,42000000.0
2006-02-22 20:15:00,1.80603,1.80621,1.80546,1.80568,72000000.0
2006-02-22 20:20:00,1.80564,1.80624,1.80564,1.80578,41000000.0
2006-02-22 20:25:00,1.80552,1.80573,1.80524,1.80544,76000000.0
2006-02-22 20:30:00,1.80564,1.80574,1.80481,1.80484,66000000.0
2006-02-22 20:35:00,1.80491,1.80521,1.80487,1.80515,49000000.0
2006-02-22 20:40:00,1.80521,1.80521,1.80461,1.80495,38000000.0
2006-02-22 20:45:00,1.80497,1.80539,1.80488,1.80538,52000000.0
2006-02-22 20:50:00,1.80533,1.80533,1.80523,1.8053,25000000.0
2006-02-22 20:55:00,1.80524,1.80534,1.80477,1.80488,53000000.0
2006-02-22 21:00:00,1.80497,1.80503,1.80469,1.80503,44000000.0
2006-02-22 21:05:00,1.80515,1.80524,1.80499,1.80515,35000000.0
2006-02-22 21:10:00,1.80508,1.80508,1.803,1.80496,43000000.0
2006-02-22 21:15:00,1.80504,1.80514,1.80492,1.80497,23000000.0
2006-02-22 21:20:00,1.80479,1.80479,1.80397,1.80426,48000000.0
2006-02-22 21:25:00,1.8043,1.80459,1.80401,1.80452,45000000.0
2006-02-22 21:30:00,1.80448,1.80485,1.80448,1.80485,32000000.0
2006-02-22 21:35:00,1.80477,1.80482,1.80432,1.80442,66000000.0
2006-02-22 21:40:00,1.80418,1.80461,1.80372,1.80456,55000000.0
2006-02-22 21:45:00,1.80453,1.80477,1.80453,1.80475,28000000.0
2006-02-22 21:50:00,1.8048,1.80491,1.80428,1.80428,41000000.0
2006-02-22 21:55:00,1.80436,1.80452,1.80416,1.80426,36000000.0
2006-02-22 22:00:00,1.80419,1.80436,1.80404,1.80436,38000000.0
2006-02-22 22:05:00,1.80428,1.80445,1.80411,1.8043,47000000.0
2006-02-22 22:10:00,1.80437,1.80437,1.80418,1.80433,36000000.0
2006-02-22 22:15:00,1.80433,1.80472,1.80424,1.80472,27000000.0
2006-02-22 22:20:00,1.80466,1.80491,1.80466,1.80475,25000000.0
2006-02-22 22:25:00,1.80481,1.80496,1.80459,1.80459,42000000.0
2006-02-22 22:30:00,1.80474,1.80493,1.80455,1.80484,72000000.0
2006-02-22 22:35:00,1.80497,1.80497,1.80458,1.80475,57000000.0
2006-02-22 22:40:00,1.80478,1.80494,1.80467,1.8048,53000000.0
2006-02-22 22:45:00,1.80482,1.80502,1.80479,1.80483,32000000.0
2006-02-22 22:50:00,1.80474,1.80491,1.80467,1.80482,38000000.0
2006-02-22 22:55:00,1.80476,1.8051,1.80464,1.80496,34000000.0
2006-02-22 23:00:00,1.80496,1.8055,1.80488,1.80543,49000000.0
2006-02-22 23:05:00,1.80534,1.8055,1.8052,1.80522,41000000.0
2006-02-22 23:10:00,1.80533,1.80592,1.80527,1.80592,40000000.0
2006-02-22 23:15:00,1.80576,1.80625,1.80576,1.80617,40000000.0
2006-02-22 23:20:00,1.8062,1.80631,1.80603,1.80603,27000000.0
2006-02-22 23:25:00,1.8061,1.80618,1.80604,1.80618,20000000.0
2006-02-22 23:30:00,1.80615,1.80659,1.80614,1.80641,27000000.0
2006-02-22 23:35:00,1.80645,1.80666,1.80637,1.80652,37000000.0
2006-02-22 23:40:00,1.80639,1.80661,1.80634,1.80634,27000000.0
2006-02-22 23:45:00,1.80635,1.80646,1.8061,1.80622,22000000.0
2006-02-22 23:50:00,1.80609,1.80619,1.8057,1.8058,32000000.0
2006-02-22 23:55:00,1.80588,1.80618,1.80576,1.80616,30000000.0
2006-02-23 00:20:00,1.80614,1.80722,1.80614,1.80719,8000000.0
2006-02-23 00:25:00,1.80737,1.80816,1.80737,1.80794,36000000.0
2006-02-23 00:30:00,1.80813,1.80821,1.8072,1.8072,35000000.0
2006-02-23 00:35:00,1.80756,1.80912,1.80748,1.80898,24000000.0
2006-02-23 00:40:00,1.80884,1.80897,1.80879,1.80897,13000000.0
2006-02-23 00:45:00,1.80918,1.80952,1.80902,1.80915,20000000.0
2006-02-23 00:50:00,1.80904,1.80932,1.80896,1.80896,17000000.0
2006-02-23 00:55:00,1.8091,1.8091,1.80862,1.80877,31000000.0
2006-02-23 01:00:00,1.80869,1.80873,1.80745,1.80797,46000000.0
2006-02-23 01:05:00,1.80791,1.80863,1.80791,1.80848,33000000.0
2006-02-23 01:10:00,1.80848,1.80912,1.80835,1.80912,20000000.0
2006-02-23 01:15:00,1.80893,1.8097,1.80887,1.8097,29000000.0
2006-02-23 01:20:00,1.80974,1.80982,1.80957,1.80982,29000000.0
2006-02-23 01:25:00,1.80986,1.81041,1.8098,1.81027,24000000.0
2006-02-23 01:30:00,1.8105,1.8105,1.80964,1.80989,58000000.0
2006-02-23 01:35:00,1.80991,1.81015,1.80962,1.80962,51000000.0
2006-02-23 01:40:00,1.80958,1.80958,1.80891,1.80917,22000000.0
2006-02-23 01:50:00,1.80893,1.80929,1.8087,1.80904,55000000.0
2006-02-23 01:55:00,1.80895,1.80982,1.80888,1.80968,45000000.0
2006-02-23 02:00:00,1.80974,1.80974,1.80774,1.80932,42000000.0
2006-02-23 02:05:00,1.80927,1.81005,1.80839,1.80841,33000000.0
2006-02-23 02:10:00,1.8083,1.80836,1.80727,1.8074,41000000.0
2006-02-23 02:15:00,1.80732,1.80753,1.80679,1.80706,40000000.0
2006-02-23 02:20:00,1.80694,1.80772,1.8068,1.80756,42000000.0
2006-02-23 02:25:00,1.80745,1.80777,1.80658,1.80777,45000000.0
2006-02-23 02:30:00,1.8076,1.80761,1.80699,1.80708,36000000.0
2006-02-23 02:35:00,1.80689,1.80877,1.80689,1.80813,32000000.0
2006-02-23 02:40:00,1.80819,1.80879,1.80789,1.80791,39000000.0
2006-02-23 02:45:00,1.80826,1.80863,1.80816,1.80849,44000000.0
2006-02-23 02:50:00,1.80833,1.80873,1.80799,1.80855,29000000.0
2006-02-23 02:55:00,1.80821,1.8096,1.80821,1.80919,38000000.0
2006-02-23 03:00:00,1.80956,1.80999,1.80941,1.80947,39000000.0
2006-02-23 03:05:00,1.80947,1.80969,1.80916,1.80916,37000000.0
2006-02-23 03:10:00,1.8091,1.80939,1.80799,1.80812,46000000.0
2006-02-23 03:15:00,1.80819,1.80835,1.8075,1.80835,41000000.0
2006-02-23 03:20:00,1.80831,1.80832,1.80728,1.80743,28000000.0
2006-02-23 03:25:00,1.8073,1.80741,1.80688,1.80732,29000000.0
2006-02-23 03:30:00,1.80717,1.80752,1.80711,1.80751,29000000.0
2006-02-23 03:40:00,1.8074,1.80745,1.80684,1.80692,35000000.0
2006-02-23 03:45:00,1.80683,1.80707,1.80658,1.80687,32000000.0
2006-02-23 03:50:00,1.80693,1.80742,1.80689,1.80732,35000000.0
2006-02-23 03:55:00,1.80734,1.80778,1.80567,1.80764,36000000.0
2006-02-23 04:00:00,1.80787,1.80792,1.80735,1.80754,22000000.0
2006-02-23 04:05:00,1.80762,1.80765,1.8073,1.80743,25000000.0
2006-02-23 04:10:00,1.80737,1.80785,1.80735,1.80779,14000000.0
2006-02-23 04:15:00,1.80767,1.80792,1.80767,1.80767,11000000.0
2006-02-23 04:20:00,1.80734,1.80747,1.8071,1.8071,25000000.0
2006-02-23 04:25:00,1.80706,1.80748,1.80693,1.80748,22000000.0
2006-02-23 04:30:00,1.80768,1.80804,1.80737,1.8075,43000000.0
2006-02-23 04:35:00,1.80725,1.80742,1.80669,1.80669,31000000.0
2006-02-23 04:40:00,1.80663,1.80663,1.80588,1.80597,28000000.0
2006-02-23 04:45:00,1.80582,1.80582,1.80532,1.80532,23000000.0
2006-02-23 04:50:00,1.8052,1.80585,1.80511,1.80562,35000000.0
2006-02-23 04:55:00,1.80558,1.80582,1.80558,1.80574,15000000.0
2006-02-23 05:00:00,1.80571,1.8066,1.80571,1.80636,28000000.0
2006-02-23 05:05:00,1.80616,1.80681,1.80616,1.8063,33000000.0
2006-02-23 05:10:00,1.8064,1.80654,1.80612,1.80621,45000000.0
2006-02-23 05:15:00,1.80622,1.80708,1.80622,1.80708,35000000.0
2006-02-23 05:20:00,1.80704,1.80734,1.80683,1.80727,20000000.0
2006-02-23 05:25:00,1.80727,1.80746,1.80676,1.80746,29000000.0
2006-02-23 05:30:00,1.80725,1.80726,1.80653,1.80654,37000000.0
2006-02-23 05:35:00,1.80682,1.80682,1.80616,1.8068,38000000.0
2006-02-23 05:40:00,1.80685,1.80723,1.80648,1.80657,32000000.0
2006-02-23 05:45:00,1.80677,1.80727,1.80677,1.80718,23000000.0
2006-02-23 05:50:00,1.80738,1.8075,1.80686,1.80689,33000000.0
2006-02-23 05:55:00,1.80708,1.8086,1.80708,1.80833,40000000.0
2006-02-23 06:00:00,1.80805,1.80829,1.80665,1.80685,37000000.0
2006-02-23 06:05:00,1.80661,1.80709,1.80647,1.80696,33000000.0
2006-02-23 06:10:00,1.80731,1.80738,1.80687,1.80735,39000000.0
2006-02-23 06:15:00,1.80738,1.8075,1.807,1.807,36000000.0
2006-02-23 06:20:00,1.80711,1.80809,1.80711,1.80798,39000000.0
2006-02-23 06:25:00,1.80786,1.80786,1.80696,1.80735,45000000.0
2006-02-23 06:30:00,1.80743,1.80753,1.8066,1.80665,37000000.0
2006-02-23 06:35:00,1.80672,1.807,1.80662,1.807,37000000.0
2006-02-23 06:40:00,1.80743,1.80758,1.80679,1.80689,34000000.0
2006-02-23 06:45:00,1.8068,1.80728,1.80596,1.80602,41000000.0
2006-02-23 06:50:00,1.80589,1.80695,1.80586,1.80675,38000000.0
2006-02-23 06:55:00,1.80627,1.80627,1.805,1.80574,32000000.0
2006-02-23 07:00:00,1.80575,1.80591,1.80499,1.80516,36000000.0
2006-02-23 07:05:00,1.80531,1.8056,1.80491,1.8056,50000000.0
2006-02-23 07:10:00,1.80562,1.80592,1.80526,1.80551,39000000.0
2006-02-23 07:15:00,1.80544,1.80571,1.80499,1.80502,45000000.0
2006-02-23 07:20:00,1.80503,1.80545,1.80475,1.80509,35000000.0
2006-02-23 07:25:00,1.80532,1.80598,1.80531,1.8057,37000000.0
2006-02-23 07:30:00,1.80535,1.80568,1.80447,1.80462,43000000.0
2006-02-23 07:35:00,1.8049,1.80531,1.80461,1.80516,40000000.0
2006-02-23 07:40:00,1.80515,1.80603,1.80498,1.80587,42000000.0
2006-02-23 07:45:00,1.80586,1.80626,1.80549,1.80591,37000000.0
2006-02-23 07:50:00,1.80585,1.80652,1.80585,1.80614,45000000.0
2006-02-23 07:55:00,1.80605,1.80634,1.80533,1.80571,30000000.0
2006-02-23 08:00:00,1.80544,1.80581,1.80528,1.80528,41000000.0
2006-02-23 08:05:00,1.80499,1.80529,1.80363,1.80363,35000000.0
2006-02-23 08:10:00,1.80344,1.80424,1.80314,1.80424,40000000.0
2006-02-23 08:15:00,1.80423,1.80423,1.8031,1.80343,42000000.0
2006-02-23 08:20:00,1.80299,1.80357,1.80238,1.80357,38000000.0
2006-02-23 08:25:00,1.80362,1.80375,1.80327,1.8033,42000000.0
2006-02-23 08:30:00,1.80353,1.80431,1.80337,1.80431,33000000.0
2006-02-23 08:35:00,1.8042,1.80438,1.80361,1.80361,47000000.0
2006-02-23 08:40:00,1.80364,1.80411,1.80362,1.80411,47000000.0
2006-02-23 08:45:00,1.80411,1.80411,1.8024,1.80361,42000000.0
2006-02-23 08:50:00,1.80352,1.80445,1.80335,1.80422,40000000.0
2006-02-23 08:55:00,1.80451,1.80465,1.80418,1.80435,37000000.0
2006-02-23 09:00:00,1.80462,1.80591,1.80447,1.80589,41000000.0
2006-02-23 09:05:00,1.80588,1.80651,1.80544,1.80549,44000000.0
2006-02-23 09:10:00,1.80571,1.80632,1.8052,1.80599,37000000.0
2006-02-23 09:15:00,1.806,1.8062,1.80568,1.80573,41000000.0
2006-02-23 09:20:00,1.80565,1.80577,1.80502,1.80517,30000000.0
2006-02-23 09:25:00,1.805,1.80534,1.80493,1.80528,38000000.0
2006-02-23 09:30:00,1.8051,1.80547,1.80418,1.80501,36000000.0
2006-02-23 09:35:00,1.80527,1.80578,1.80388,1.80568,47000000.0
2006-02-23 09:40:00,1.80542,1.80601,1.80503,1.80543,46000000.0
2006-02-23 09:45:00,1.80517,1.80674,1.80494,1.80674,38000000.0
2006-02-23 09:50:00,1.80728,1.80781,1.80658,1.80691,41000000.0
2006-02-23 09:55:00,1.80681,1.808,1.80681,1.80799,44000000.0
2006-02-23 10:00:00,1.8077,1.80781,1.80624,1.80624,44000000.0
2006-02-23 10:05:00,1.8063,1.80742,1.8063,1.80662,39000000.0
2006-02-23 10:10:00,1.80644,1.80704,1.80644,1.80704,37000000.0
2006-02-23 10:15:00,1.80691,1.80739,1.80675,1.80707,45000000.0
2006-02-23 10:20:00,1.80722,1.80729,1.80635,1.8068,36000000.0
2006-02-23 10:25:00,1.80671,1.80671,1.80588,1.80654,45000000.0
2006-02-23 10:30:00,1.80648,1.80687,1.80605,1.80617,38000000.0
2006-02-23 10:35:00,1.80604,1.80696,1.80586,1.80683,41000000.0
2006-02-23 10:40:00,1.8066,1.80685,1.80616,1.80643,40000000.0
2006-02-23 10:45:00,1.80647,1.80726,1.8064,1.80698,40000000.0
2006-02-23 10:50:00,1.80702,1.80786,1.80688,1.8074,44000000.0
2006-02-23 10:55:00,1.80727,1.80827,1.80586,1.80807,40000000.0
2006-02-23 11:00:00,1.80807,1.80867,1.80636,1.80864,44000000.0
2006-02-23 11:05:00,1.80855,1.80865,1.80832,1.80846,39000000.0
2006-02-23 11:10:00,1.80895,1.80962,1.808,1.80806,47000000.0
2006-02-23 11:15:00,1.80832,1.80846,1.80713,1.80713,42000000.0
2006-02-23 11:20:00,1.80686,1.80754,1.80646,1.80754,38000000.0
2006-02-23 11:25:00,1.80743,1.80764,1.80625,1.80654,42000000.0
2006-02-23 11:30:00,1.80631,1.80685,1.80612,1.80679,43000000.0
2006-02-23 11:35:00,1.80661,1.80661,1.8047,1.80561,44000000.0
2006-02-23 11:40:00,1.80547,1.80557,1.80362,1.80452,47000000.0
2006-02-23 11:45:00,1.80471,1.80518,1.80403,1.80403,44000000.0
2006-02-23 11:50:00,1.80422,1.80429,1.80328,1.80365,44000000.0
2006-02-23 11:55:00,1.80411,1.80484,1.80337,1.80484,43000000.0
2006-02-23 12:00:00,1.80507,1.8051,1.80428,1.80477,43000000.0
2006-02-23 12:05:00,1.805,1.805,1.80376,1.80462,42000000.0
2006-02-23 12:10:00,1.80467,1.80483,1.80447,1.80483,23000000.0
2006-02-23 12:15:00,1.80473,1.80525,1.80449,1.80472,44000000.0
2006-02-23 12:20:00,1.80476,1.80496,1.80306,1.8048,39000000.0
2006-02-23 12:25:00,1.8052,1.80521,1.80404,1.80411,35000000.0
2006-02-23 12:30:00,1.80398,1.8043,1.80385,1.80413,32000000.0
2006-02-23 12:35:00,1.8044,1.80441,1.80377,1.80441,42000000.0
2006-02-23 12:40:00,1.80452,1.80543,1.80429,1.80515,41000000.0
2006-02-23 12:45:00,1.805,1.80593,1.80454,1.80567,47000000.0
2006-02-23 12:50:00,1.80551,1.80655,1.80547,1.80618,41000000.0
2006-02-23 12:55:00,1.80625,1.8079,1.80625,1.80695,37000000.0
2006-02-23 13:00:00,1.80672,1.80672,1.80576,1.8061,38000000.0
2006-02-23 13:05:00,1.8059,1.80595,1.80549,1.80572,32000000.0
2006-02-23 13:10:00,1.80561,1.80637,1.80547,1.80636,41000000.0
2006-02-23 13:15:00,1.80658,1.80712,1.80643,1.80649,43000000.0
2006-02-23 13:20:00,1.80576,1.80611,1.80531,1.80602,41000000.0
2006-02-23 13:25:00,1.80598,1.80615,1.80535,1.80599,67000000.0
2006-02-23 13:30:00,1.80608,1.80633,1.80588,1.80603,44000000.0
2006-02-23 13:35:00,1.80609,1.80655,1.80559,1.80578,84000000.0
2006-02-23 13:40:00,1.80582,1.80616,1.80576,1.80609,81000000.0
2006-02-23 13:45:00,1.80588,1.80607,1.80558,1.8057,104000000.0
2006-02-23 13:50:00,1.80568,1.80585,1.80496,1.80585,128000000.0
2006-02-23 13:55:00,1.80615,1.80623,1.80529,1.80531,124000000.0
2006-02-23 14:00:00,1.80538,1.80582,1.8049,1.80514,144000000.0
2006-02-23 14:05:00,1.80515,1.80516,1.80462,1.80507,144000000.0
2006-02-23 14:10:00,1.80505,1.80627,1.80505,1.80599,101000000.0
2006-02-23 14:15:00,1.80601,1.80622,1.8044,1.8044,145000000.0
2006-02-23 14:20:00,1.8044,1.80597,1.8044,1.80573,143000000.0
2006-02-23 14:25:00,1.80567,1.80594,1.8055,1.80594,90000000.0
2006-02-23 14:30:00,1.80589,1.80589,1.80458,1.80458,70000000.0
2006-02-23 14:35:00,1.80429,1.8048,1.80429,1.80449,165000000.0
2006-02-23 14:40:00,1.80437,1.80469,1.80411,1.80467,141000000.0
2006-02-23 14:45:00,1.80455,1.80507,1.80431,1.80507,104000000.0
2006-02-23 14:50:00,1.80525,1.80575,1.80488,1.80573,126000000.0
2006-02-23 14:55:00,1.80547,1.80576,1.80518,1.80562,91000000.0
2006-02-23 15:00:00,1.80586,1.80586,1.80484,1.80508,131000000.0
2006-02-23 15:05:00,1.80496,1.80565,1.80496,1.80552,129000000.0
2006-02-23 15:10:00,1.80526,1.8055,1.80499,1.80499,160000000.0
2006-02-23 15:15:00,1.80492,1.80557,1.80473,1.80503,82000000.0
2006-02-23 15:20:00,1.80529,1.80534,1.80454,1.80498,98000000.0
2006-02-23 15:25:00,1.80511,1.80531,1.80289,1.80461,188000000.0
2006-02-23 15:30:00,1.80245,1.80481,1.80232,1.80454,208000000.0
2006-02-23 15:35:00,1.80453,1.80491,1.80327,1.80327,178000000.0
2006-02-23 15:40:00,1.8033,1.80415,1.80322,1.80387,180000000.0
2006-02-23 15:45:00,1.80386,1.80458,1.80351,1.80458,149000000.0
2006-02-23 15:50:00,1.80462,1.80535,1.80426,1.80528,112000000.0
2006-02-23 15:55:00,1.80543,1.80564,1.80493,1.80493,114000000.0
2006-02-23 16:00:00,1.80481,1.80488,1.80456,1.80488,200000000.0
2006-02-23 16:05:00,1.80495,1.80574,1.80482,1.80482,188000000.0
2006-02-23 16:10:00,1.80478,1.80561,1.80461,1.80561,169000000.0
2006-02-23 16:15:00,1.80575,1.80599,1.80487,1.80574,185000000.0
2006-02-23 16:20:00,1.8059,1.80599,1.80453,1.80563,231000000.0
2006-02-23 16:25:00,1.80565,1.80609,1.80545,1.80553,173000000.0
2006-02-23 16:30:00,1.80547,1.80594,1.80495,1.80547,183000000.0
2006-02-23 16:35:00,1.80582,1.80596,1.80542,1.80567,229000000.0
2006-02-23 16:40:00,1.80564,1.80745,1.80545,1.80706,218000000.0
2006-02-23 16:45:00,1.80711,1.80711,1.80466,1.80472,236000000.0
2006-02-23 16:50:00,1.80496,1.80539,1.8046,1.80493,142000000.0
2006-02-23 16:55:00,1.8049,1.80525,1.80404,1.80457,178000000.0
2006-02-23 17:00:00,1.80477,1.80576,1.80459,1.80493,176000000.0
2006-02-23 17:05:00,1.80489,1.80539,1.80441,1.80458,206000000.0
2006-02-23 17:10:00,1.80449,1.80534,1.80449,1.80498,135000000.0
2006-02-23 17:15:00,1.80518,1.8057,1.80457,1.80458,139000000.0
2006-02-23 17:20:00,1.80463,1.80648,1.80458,1.80633,140000000.0
2006-02-23 17:25:00,1.80622,1.80679,1.80556,1.80556,157000000.0
2006-02-23 17:30:00,1.80539,1.8064,1.80504,1.8064,301000000.0
2006-02-23 17:35:00,1.80633,1.80647,1.80497,1.80499,233000000.0
2006-02-23 17:40:00,1.80458,1.80634,1.8042,1.80632,225000000.0
2006-02-23 17:45:00,1.80631,1.80642,1.80552,1.80585,303000000.0
2006-02-23 17:50:00,1.80591,1.80615,1.80532,1.80608,232000000.0
2006-02-23 17:55:00,1.80615,1.80661,1.80572,1.80572,196000000.0
2006-02-23 18:00:00,1.80587,1.80616,1.80558,1.80612,190000000.0
2006-02-23 18:05:00,1.80601,1.8065,1.80543,1.80561,196000000.0
2006-02-23 18:10:00,1.80516,1.80516,1.80378,1.80421,136000000.0
2006-02-23 18:15:00,1.80405,1.80405,1.80268,1.8029,226000000.0
2006-02-23 18:20:00,1.80314,1.80324,1.80223,1.80286,228000000.0
2006-02-23 18:25:00,1.80295,1.8031,1.80253,1.80279,151000000.0
2006-02-23 18:30:00,1.80283,1.80298,1.80264,1.80264,194000000.0
2006-02-23 18:35:00,1.80258,1.80342,1.80252,1.80332,273000000.0
2006-02-23 18:40:00,1.80341,1.80347,1.80223,1.80223,199000000.0
2006-02-23 18:45:00,1.80203,1.80255,1.80112,1.80142,216000000.0
2006-02-23 18:50:00,1.8016,1.80195,1.80099,1.80138,129000000.0
2006-02-23 18:55:00,1.80147,1.80147,1.80048,1.80067,83000000.0
2006-02-23 19:00:00,1.80053,1.80066,1.80003,1.80048,129000000.0
2006-02-23 19:05:00,1.80055,1.8023,1.80055,1.80197,232000000.0
2006-02-23 19:10:00,1.80164,1.80226,1.80146,1.80212,148000000.0
2006-02-23 19:15:00,1.80215,1.80239,1.8018,1.80208,123000000.0
2006-02-23 19:20:00,1.80191,1.80195,1.80122,1.80141,97000000.0
2006-02-23 19:25:00,1.80142,1.80226,1.8014,1.80226,216000000.0
2006-02-23 19:30:00,1.80288,1.80329,1.8024,1.8031,154000000.0
2006-02-23 19:35:00,1.80286,1.80334,1.80243,1.80334,91000000.0
2006-02-23 19:40:00,1.80321,1.80348,1.80282,1.80294,94000000.0
2006-02-23 19:45:00,1.80296,1.80296,1.80245,1.80245,118000000.0
2006-02-23 19:50:00,1.80252,1.80314,1.8006,1.80226,75000000.0
2006-02-23 19:55:00,1.80229,1.8026,1.802,1.80254,106000000.0
2006-02-23 20:00:00,1.80251,1.80277,1.80196,1.80199,101000000.0
2006-02-23 20:05:00,1.80207,1.80261,1.80207,1.80254,97000000.0
2006-02-23 20:10:00,1.80258,1.80285,1.80234,1.80269,65000000.0
2006-02-23 20:15:00,1.80276,1.8028,1.80182,1.80233,63000000.0
2006-02-23 20:20:00,1.80224,1.80239,1.80202,1.80202,41000000.0
2006-02-23 20:25:00,1.80193,1.80208,1.8016,1.80194,76000000.0
2006-02-23 20:30:00,1.80206,1.80224,1.80191,1.80217,53000000.0
2006-02-23 20:35:00,1.80235,1.8027,1.80235,1.80262,37000000.0
2006-02-23 20:40:00,1.80266,1.80269,1.80257,1.80257,20000000.0
2006-02-23 20:45:00,1.80262,1.80312,1.80258,1.80297,61000000.0
2006-02-23 20:50:00,1.80291,1.80308,1.80282,1.80304,43000000.0
2006-02-23 20:55:00,1.80294,1.8038,1.80293,1.80354,53000000.0
2006-02-23 21:00:00,1.80351,1.80351,1.80269,1.80296,44000000.0
2006-02-23 21:05:00,1.803,1.80328,1.80283,1.80294,46000000.0
2006-02-23 21:10:00,1.80302,1.80325,1.80136,1.80314,43000000.0
2006-02-23 21:15:00,1.80314,1.80326,1.80241,1.80246,42000000.0
2006-02-23 21:20:00,1.80259,1.80307,1.80258,1.80305,38000000.0
2006-02-23 21:25:00,1.80314,1.80345,1.8029,1.80299,45000000.0
2006-02-23 21:30:00,1.80284,1.80299,1.80276,1.80286,36000000.0
2006-02-23 21:35:00,1.80289,1.80325,1.80282,1.803,77000000.0
2006-02-23 21:40:00,1.803,1.80308,1.80275,1.80286,55000000.0
2006-02-23 21:45:00,1.80279,1.80292,1.80228,1.80248,29000000.0
2006-02-23 21:50:00,1.80257,1.8026,1.80198,1.8023,41000000.0
2006-02-23 21:55:00,1.80228,1.80232,1.802,1.80204,50000000.0
2006-02-23 22:00:00,1.80223,1.80278,1.80221,1.80253,49000000.0
2006-02-23 22:05:00,1.80262,1.80276,1.80244,1.80252,42000000.0
2006-02-23 22:10:00,1.80262,1.80262,1.80214,1.8022,55000000.0
2006-02-23 22:15:00,1.80221,1.80229,1.80147,1.80171,42000000.0
2006-02-23 22:20:00,1.80161,1.80186,1.80126,1.80162,43000000.0
2006-02-23 22:25:00,1.80169,1.80178,1.80133,1.80151,40000000.0
2006-02-23 22:30:00,1.80158,1.80165,1.80119,1.80143,66000000.0
2006-02-23 22:35:00,1.80157,1.80164,1.80138,1.8014,36000000.0
2006-02-23 22:40:00,1.80138,1.8014,1.80115,1.80138,53000000.0
2006-02-23 22:45:00,1.80137,1.8014,1.80132,1.80136,24000000.0
2006-02-23 22:50:00,1.80127,1.80141,1.80118,1.80126,35000000.0
2006-02-23 22:55:00,1.80123,1.80182,1.80111,1.80168,42000000.0
2006-02-23 23:00:00,1.8018,1.80187,1.80169,1.80175,28000000.0
2006-02-23 23:05:00,1.80179,1.80194,1.80178,1.80192,39000000.0
2006-02-23 23:10:00,1.80198,1.80224,1.80181,1.80209,23000000.0
2006-02-23 23:15:00,1.80211,1.8025,1.80201,1.80248,40000000.0
2006-02-23 23:20:00,1.80241,1.80241,1.80192,1.80223,30000000.0
2006-02-23 23:25:00,1.80231,1.80239,1.80206,1.80212,52000000.0
2006-02-23 23:30:00,1.80215,1.80253,1.80214,1.8023,36000000.0
2006-02-23 23:35:00,1.80238,1.80267,1.80233,1.80257,37000000.0
2006-02-23 23:40:00,1.80243,1.80248,1.8021,1.80221,62000000.0
2006-02-23 23:45:00,1.80223,1.80234,1.80213,1.80222,30000000.0
2006-02-23 23:50:00,1.8022,1.8024,1.80146,1.80149,39000000.0
2006-02-23 23:55:00,1.80151,1.80162,1.80132,1.80139,29000000.0
2006-02-24 00:25:00,1.80161,1.80161,1.7999,1.7999,31000000.0
2006-02-24 00:30:00,1.79927,1.80083,1.79927,1.80073,35000000.0
2006-02-24 00:35:00,1.80067,1.80074,1.80017,1.80017,13000000.0
2006-02-24 00:40:00,1.80052,1.80126,1.80038,1.80062,35000000.0
2006-02-24 00:45:00,1.80063,1.80125,1.8005,1.8011,24000000.0
2006-02-24 00:50:00,1.80094,1.80158,1.80088,1.80093,38000000.0
2006-02-24 00:55:00,1.80095,1.80131,1.80079,1.80131,25000000.0
2006-02-24 01:00:00,1.80117,1.8015,1.80035,1.80126,39000000.0
2006-02-24 01:05:00,1.80127,1.80127,1.80082,1.80088,26000000.0
2006-02-24 01:10:00,1.80105,1.80124,1.80076,1.80097,29000000.0
2006-02-24 01:15:00,1.80127,1.80139,1.80088,1.80088,19000000.0
2006-02-24 01:20:00,1.80086,1.80111,1.80068,1.80077,35000000.0
2006-02-24 01:25:00,1.80066,1.80148,1.80028,1.80148,42000000.0
2006-02-24 01:30:00,1.80146,1.80176,1.80139,1.80169,44000000.0
2006-02-24 01:35:00,1.80165,1.80165,1.80085,1.80155,34000000.0
2006-02-24 01:40:00,1.80165,1.80165,1.80077,1.80088,29000000.0
2006-02-24 01:45:00,1.80101,1.80139,1.80093,1.80096,36000000.0
2006-02-24 01:50:00,1.80099,1.80115,1.80032,1.80051,39000000.0
2006-02-24 01:55:00,1.80035,1.80159,1.80033,1.80159,45000000.0
2006-02-24 02:00:00,1.80168,1.8019,1.7999,1.80172,35000000.0
2006-02-24 02:05:00,1.80152,1.80167,1.80054,1.80076,43000000.0
2006-02-24 02:10:00,1.80074,1.80112,1.80055,1.80055,33000000.0
2006-02-24 02:15:00,1.80023,1.80102,1.80011,1.80073,40000000.0
2006-02-24 02:20:00,1.80078,1.80176,1.80067,1.80161,42000000.0
2006-02-24 02:25:00,1.80174,1.80255,1.80174,1.80188,45000000.0
2006-02-24 02:30:00,1.8018,1.80246,1.80131,1.80138,28000000.0
2006-02-24 02:35:00,1.80134,1.80176,1.80104,1.80156,40000000.0
2006-02-24 02:40:00,1.80162,1.80246,1.80162,1.80243,39000000.0
2006-02-24 02:45:00,1.80253,1.80282,1.80243,1.80258,44000000.0
2006-02-24 02:50:00,1.80253,1.80264,1.8015,1.80162,37000000.0
2006-02-24 02:55:00,1.80188,1.80192,1.80132,1.80176,38000000.0
2006-02-24 03:00:00,1.80175,1.80201,1.80144,1.80168,39000000.0
2006-02-24 03:05:00,1.8016,1.80182,1.80144,1.80144,37000000.0
2006-02-24 03:10:00,1.80131,1.80169,1.80125,1.80149,46000000.0
2006-02-24 03:15:00,1.80155,1.80187,1.80115,1.80163,41000000.0
2006-02-24 03:20:00,1.80176,1.80185,1.7991,1.80121,36000000.0
2006-02-24 03:25:00,1.80096,1.80129,1.80066,1.80077,38000000.0
2006-02-24 03:30:00,1.801,1.80143,1.80097,1.80143,37000000.0
2006-02-24 03:35:00,1.80138,1.80239,1.80138,1.80189,39000000.0
2006-02-24 03:40:00,1.80193,1.80211,1.80162,1.80209,24000000.0
2006-02-24 03:45:00,1.8021,1.8021,1.80139,1.80156,38000000.0
2006-02-24 03:50:00,1.80172,1.80186,1.8014,1.80162,42000000.0
2006-02-24 03:55:00,1.80178,1.80178,1.7998,1.80157,29000000.0
2006-02-24 04:00:00,1.80172,1.80172,1.80097,1.80098,37000000.0
2006-02-24 04:05:00,1.80113,1.80122,1.80039,1.80113,42000000.0
2006-02-24 04:10:00,1.80094,1.80112,1.79961,1.79961,30000000.0
2006-02-24 04:15:00,1.79942,1.79959,1.79774,1.79804,34000000.0
2006-02-24 04:20:00,1.79839,1.79867,1.7967,1.79718,35000000.0
2006-02-24 04:25:00,1.79724,1.79825,1.79713,1.79794,37000000.0
2006-02-24 04:30:00,1.79784,1.79784,1.79655,1.79693,36000000.0
2006-02-24 04:35:00,1.79691,1.79758,1.79684,1.79758,42000000.0
2006-02-24 04:40:00,1.79796,1.79801,1.7975,1.79791,44000000.0
2006-02-24 04:45:00,1.79782,1.79782,1.79726,1.79768,40000000.0
2006-02-24 04:50:00,1.79771,1.79786,1.79753,1.79771,21000000.0
2006-02-24 04:55:00,1.79799,1.79799,1.79721,1.7974,39000000.0
2006-02-24 05:00:00,1.79722,1.79723,1.79653,1.79709,35000000.0
2006-02-24 05:05:00,1.79679,1.79727,1.7966,1.79727,41000000.0
2006-02-24 05:10:00,1.79739,1.79753,1.79673,1.79736,45000000.0
2006-02-24 05:15:00,1.7974,1.79818,1.7974,1.79748,43000000.0
2006-02-24 05:20:00,1.79733,1.79779,1.79672,1.79769,42000000.0
2006-02-24 05:25:00,1.79785,1.79809,1.79749,1.79775,30000000.0
2006-02-24 05:30:00,1.79783,1.79832,1.79769,1.79806,37000000.0
2006-02-24 05:35:00,1.79825,1.79906,1.79814,1.79892,39000000.0
2006-02-24 05:40:00,1.79899,1.79925,1.79873,1.79925,33000000.0
2006-02-24 05:45:00,1.79923,1.79973,1.79902,1.79922,39000000.0
2006-02-24 05:50:00,1.79936,1.79962,1.7992,1.7993,42000000.0
2006-02-24 05:55:00,1.79921,1.79936,1.79866,1.79868,40000000.0
2006-02-24 06:00:00,1.79866,1.79902,1.79864,1.79884,37000000.0
2006-02-24 06:05:00,1.79885,1.79941,1.79857,1.79907,33000000.0
2006-02-24 06:10:00,1.79903,1.79969,1.79902,1.79943,39000000.0
2006-02-24 06:15:00,1.79935,1.79936,1.7986,1.7986,36000000.0
2006-02-24 06:20:00,1.79872,1.79872,1.79843,1.7985,19000000.0
2006-02-24 06:25:00,1.79848,1.79876,1.79834,1.79857,45000000.0
2006-02-24 06:30:00,1.79857,1.79885,1.79834,1.79834,35000000.0
2006-02-24 06:35:00,1.79849,1.79893,1.79835,1.79871,32000000.0
2006-02-24 06:40:00,1.79879,1.79884,1.79839,1.79844,27000000.0
2006-02-24 06:45:00,1.79842,1.79842,1.7977,1.79772,23000000.0
2006-02-24 06:50:00,1.7978,1.7978,1.79759,1.79766,8000000.0
2006-02-24 06:55:00,1.79781,1.79795,1.79736,1.79751,31000000.0
2006-02-24 07:00:00,1.79769,1.79771,1.79725,1.79737,36000000.0
2006-02-24 07:05:00,1.79768,1.79792,1.79742,1.79759,39000000.0
2006-02-24 07:10:00,1.79763,1.79763,1.79707,1.79713,32000000.0
2006-02-24 07:15:00,1.79735,1.79748,1.7973,1.79748,8000000.0
2006-02-24 07:20:00,1.79753,1.79765,1.79723,1.79739,46000000.0
2006-02-24 07:25:00,1.79738,1.79752,1.79693,1.79723,29000000.0
2006-02-24 07:30:00,1.79727,1.79784,1.79712,1.79784,25000000.0
2006-02-24 07:35:00,1.79751,1.79816,1.79751,1.79811,32000000.0
2006-02-24 07:40:00,1.79798,1.79798,1.79725,1.79737,42000000.0
2006-02-24 07:45:00,1.79745,1.7985,1.79745,1.79788,37000000.0
2006-02-24 07:50:00,1.79782,1.79782,1.79701,1.79722,45000000.0
2006-02-24 07:55:00,1.79742,1.79812,1.79724,1.79812,39000000.0
2006-02-24 08:00:00,1.79805,1.79824,1.79778,1.79821,33000000.0
2006-02-24 08:05:00,1.79812,1.79816,1.79731,1.79749,35000000.0
2006-02-24 08:10:00,1.79708,1.79739,1.79668,1.79693,32000000.0
2006-02-24 08:15:00,1.79696,1.79731,1.7969,1.79723,26000000.0
2006-02-24 08:20:00,1.7971,1.79727,1.79652,1.79652,38000000.0
2006-02-24 08:25:00,1.79628,1.7963,1.79587,1.79608,42000000.0
2006-02-24 08:30:00,1.79621,1.79647,1.79619,1.79621,41000000.0
2006-02-24 08:35:00,1.79606,1.79639,1.79595,1.79629,36000000.0
2006-02-24 08:40:00,1.79658,1.79702,1.79643,1.79666,47000000.0
2006-02-24 08:45:00,1.79658,1.79679,1.79521,1.79631,42000000.0
2006-02-24 08:50:00,1.79643,1.79643,1.7957,1.79625,40000000.0
2006-02-24 08:55:00,1.79644,1.79655,1.79632,1.79632,29000000.0
2006-02-24 09:00:00,1.79614,1.79667,1.796,1.79641,34000000.0
2006-02-24 09:05:00,1.79654,1.79684,1.79637,1.79669,33000000.0
2006-02-24 09:10:00,1.79683,1.79724,1.79637,1.79723,44000000.0
2006-02-24 09:15:00,1.79714,1.79747,1.79677,1.79691,33000000.0
2006-02-24 09:20:00,1.79698,1.79701,1.79655,1.79682,38000000.0
2006-02-24 09:25:00,1.79677,1.79736,1.79658,1.79729,46000000.0
2006-02-24 09:30:00,1.79727,1.79762,1.79704,1.79755,36000000.0
2006-02-24 09:35:00,1.79779,1.79779,1.79504,1.79707,47000000.0
2006-02-24 09:40:00,1.7972,1.79763,1.79652,1.79652,46000000.0
2006-02-24 09:45:00,1.79657,1.79762,1.79657,1.79762,45000000.0
2006-02-24 09:50:00,1.79778,1.79872,1.79776,1.79866,41000000.0
2006-02-24 09:55:00,1.79836,1.79881,1.79795,1.79847,44000000.0
2006-02-24 10:00:00,1.79847,1.7985,1.79784,1.79804,44000000.0
2006-02-24 10:05:00,1.79785,1.79796,1.79699,1.79723,39000000.0
2006-02-24 10:10:00,1.79722,1.79768,1.79663,1.79727,37000000.0
2006-02-24 10:15:00,1.79729,1.79766,1.79707,1.79766,45000000.0
2006-02-24 10:20:00,1.79781,1.79839,1.79748,1.79774,36000000.0
2006-02-24 10:25:00,1.79783,1.798,1.79692,1.79777,45000000.0
2006-02-24 10:30:00,1.79781,1.79805,1.79722,1.79733,38000000.0
2006-02-24 10:35:00,1.79678,1.7974,1.79565,1.7974,41000000.0
2006-02-24 10:40:00,1.7974,1.79747,1.79664,1.79677,40000000.0
2006-02-24 10:45:00,1.79642,1.79731,1.79623,1.79647,40000000.0
2006-02-24 10:50:00,1.79639,1.79697,1.79634,1.79691,44000000.0
2006-02-24 10:55:00,1.79702,1.79841,1.79538,1.79841,40000000.0
2006-02-24 11:00:00,1.79858,1.79889,1.79716,1.79853,44000000.0
2006-02-24 11:05:00,1.79866,1.799,1.79839,1.799,39000000.0
2006-02-24 11:10:00,1.79893,1.79893,1.79778,1.79804,47000000.0
2006-02-24 11:15:00,1.79825,1.79871,1.79731,1.79775,42000000.0
2006-02-24 11:20:00,1.79764,1.79913,1.79718,1.79878,38000000.0
2006-02-24 11:25:00,1.79876,1.79887,1.79844,1.79851,42000000.0
2006-02-24 11:30:00,1.79879,1.79959,1.79868,1.79919,43000000.0
2006-02-24 11:35:00,1.79915,1.79915,1.79842,1.7989,44000000.0
2006-02-24 11:40:00,1.79903,1.79966,1.79874,1.79877,47000000.0
2006-02-24 11:45:00,1.79826,1.79861,1.79783,1.79783,44000000.0
2006-02-24 11:50:00,1.79771,1.79788,1.79709,1.79727,44000000.0
2006-02-24 11:55:00,1.79728,1.79728,1.79534,1.79584,43000000.0
2006-02-24 12:00:00,1.79622,1.79631,1.7948,1.79551,43000000.0
2006-02-24 12:05:00,1.79564,1.79578,1.79423,1.79478,42000000.0
2006-02-24 12:10:00,1.79514,1.79528,1.79439,1.79507,40000000.0
2006-02-24 12:15:00,1.79491,1.7953,1.79488,1.79507,35000000.0
2006-02-24 12:20:00,1.795,1.79512,1.79273,1.79497,29000000.0
2006-02-24 12:25:00,1.795,1.79513,1.79337,1.79345,45000000.0
2006-02-24 12:30:00,1.79357,1.79455,1.79346,1.79455,39000000.0
2006-02-24 12:35:00,1.79472,1.795,1.79434,1.79434,42000000.0
2006-02-24 12:40:00,1.79426,1.79529,1.79426,1.79529,41000000.0
2006-02-24 12:45:00,1.7952,1.7952,1.79447,1.79465,47000000.0
2006-02-24 12:50:00,1.79467,1.79467,1.79339,1.79391,41000000.0
2006-02-24 12:55:00,1.79484,1.79484,1.79345,1.79446,37000000.0
2006-02-24 13:00:00,1.79394,1.79394,1.79196,1.79216,38000000.0
2006-02-24 13:05:00,1.79207,1.79209,1.79091,1.79091,31000000.0
2006-02-24 13:10:00,1.79085,1.79091,1.78913,1.78963,41000000.0
2006-02-24 13:15:00,1.79005,1.79123,1.79005,1.79007,43000000.0
2006-02-24 13:20:00,1.78943,1.79218,1.78833,1.79218,41000000.0
2006-02-24 13:25:00,1.79206,1.79279,1.79206,1.7925,67000000.0
2006-02-24 13:30:00,1.79242,1.7929,1.79234,1.79269,68000000.0
2006-02-24 13:35:00,1.79283,1.79441,1.79283,1.79412,66000000.0
2006-02-24 13:40:00,1.79404,1.79468,1.79366,1.794,81000000.0
2006-02-24 13:45:00,1.794,1.79458,1.79315,1.79315,104000000.0
2006-02-24 13:50:00,1.79315,1.79315,1.79242,1.79291,128000000.0
2006-02-24 13:55:00,1.79296,1.7932,1.79279,1.79316,124000000.0
2006-02-24 14:00:00,1.79334,1.79429,1.79334,1.79411,144000000.0
2006-02-24 14:05:00,1.79411,1.79432,1.79387,1.79402,144000000.0
2006-02-24 14:10:00,1.79385,1.79468,1.79385,1.79438,80000000.0
2006-02-24 14:15:00,1.79455,1.79497,1.79403,1.79406,145000000.0
2006-02-24 14:20:00,1.79401,1.79414,1.7936,1.79379,143000000.0
2006-02-24 14:25:00,1.79386,1.79394,1.79288,1.793,118000000.0
2006-02-24 14:30:00,1.79299,1.79307,1.79253,1.79301,128000000.0
2006-02-24 14:35:00,1.79298,1.79321,1.79223,1.79242,165000000.0
2006-02-24 14:40:00,1.79267,1.79269,1.7918,1.79214,141000000.0
2006-02-24 14:45:00,1.79225,1.79263,1.79224,1.79259,51000000.0
2006-02-24 14:50:00,1.79282,1.79288,1.79253,1.7928,126000000.0
2006-02-24 14:55:00,1.79273,1.79302,1.79271,1.79281,52000000.0
2006-02-24 15:00:00,1.79303,1.79343,1.79281,1.79286,131000000.0
2006-02-24 15:05:00,1.79284,1.7931,1.79268,1.79297,87000000.0
2006-02-24 15:10:00,1.79275,1.79346,1.79275,1.79295,160000000.0
2006-02-24 15:15:00,1.793,1.79359,1.79279,1.79279,82000000.0
2006-02-24 15:20:00,1.79257,1.79405,1.79243,1.79349,98000000.0
2006-02-24 15:25:00,1.79345,1.79378,1.79133,1.79307,188000000.0
2006-02-24 15:30:00,1.79216,1.79396,1.79153,1.7929,208000000.0
2006-02-24 15:35:00,1.79289,1.79339,1.79208,1.79243,178000000.0
2006-02-24 15:40:00,1.7924,1.79285,1.79173,1.79224,180000000.0
2006-02-24 15:45:00,1.79235,1.79235,1.79098,1.79134,149000000.0
2006-02-24 15:50:00,1.79144,1.7921,1.79123,1.79209,112000000.0
2006-02-24 15:55:00,1.79212,1.79344,1.79192,1.79344,120000000.0
2006-02-24 16:00:00,1.7932,1.79331,1.79242,1.79242,200000000.0
2006-02-24 16:05:00,1.79241,1.79274,1.79222,1.7923,188000000.0
2006-02-24 16:10:00,1.79271,1.79459,1.79271,1.79282,169000000.0
2006-02-24 16:15:00,1.79289,1.79417,1.79283,1.79322,185000000.0
2006-02-24 16:20:00,1.79333,1.79491,1.79333,1.79442,231000000.0
2006-02-24 16:25:00,1.79427,1.79433,1.79409,1.79409,139000000.0
2006-02-24 16:30:00,1.79407,1.79423,1.79325,1.79325,183000000.0
2006-02-24 16:35:00,1.79323,1.79359,1.79277,1.79358,229000000.0
2006-02-24 16:40:00,1.79368,1.79427,1.79338,1.7937,218000000.0
2006-02-24 16:45:00,1.7938,1.79385,1.79312,1.79331,236000000.0
2006-02-24 16:50:00,1.79324,1.79338,1.7913,1.79174,142000000.0
2006-02-24 16:55:00,1.79193,1.79303,1.79193,1.79205,178000000.0
2006-02-24 17:00:00,1.79189,1.79289,1.79157,1.79195,176000000.0
2006-02-24 17:05:00,1.79199,1.79248,1.7918,1.79248,206000000.0
2006-02-24 17:10:00,1.79249,1.79262,1.79189,1.7923,135000000.0
2006-02-24 17:15:00,1.79225,1.79235,1.79121,1.79158,139000000.0
2006-02-24 17:20:00,1.79168,1.79242,1.79119,1.79162,140000000.0
2006-02-24 17:25:00,1.79156,1.79212,1.7914,1.7921,157000000.0
2006-02-24 17:30:00,1.79215,1.7928,1.79169,1.79266,301000000.0
2006-02-24 17:35:00,1.79261,1.79269,1.79157,1.79228,233000000.0
2006-02-24 17:40:00,1.79223,1.79293,1.7916,1.79293,225000000.0
2006-02-24 17:45:00,1.7929,1.79328,1.79259,1.79296,303000000.0
2006-02-24 17:50:00,1.79325,1.79341,1.79261,1.79274,232000000.0
2006-02-24 17:55:00,1.79265,1.79265,1.79118,1.79132,196000000.0
2006-02-24 18:00:00,1.79157,1.79177,1.79104,1.79147,190000000.0
2006-02-24 18:05:00,1.79152,1.79188,1.7914,1.79186,196000000.0
2006-02-24 18:10:00,1.79171,1.79192,1.79096,1.79096,136000000.0
2006-02-24 18:15:00,1.79073,1.79093,1.7888,1.7888,226000000.0
2006-02-24 18:20:00,1.78887,1.78992,1.78887,1.78969,228000000.0
2006-02-24 18:25:00,1.78974,1.79116,1.78974,1.7911,151000000.0
2006-02-24 18:30:00,1.7914,1.79188,1.7908,1.79119,194000000.0
2006-02-24 18:35:00,1.79094,1.79191,1.79087,1.79186,273000000.0
2006-02-24 18:40:00,1.79224,1.79227,1.79136,1.79163,232000000.0
2006-02-24 18:45:00,1.79154,1.7916,1.79097,1.79097,155000000.0
2006-02-24 18:50:00,1.7911,1.79162,1.79078,1.79118,129000000.0
2006-02-24 18:55:00,1.79132,1.79138,1.79073,1.7912,98000000.0
2006-02-24 19:00:00,1.7909,1.79118,1.79071,1.79103,74000000.0
2006-02-24 19:05:00,1.79074,1.7913,1.79012,1.79049,232000000.0
2006-02-24 19:10:00,1.79035,1.7908,1.79023,1.79037,148000000.0
2006-02-24 19:15:00,1.79029,1.79079,1.79002,1.79004,123000000.0
2006-02-24 19:20:00,1.79,1.79033,1.78857,1.78946,120000000.0
2006-02-24 19:25:00,1.7895,1.79,1.78941,1.78984,216000000.0
2006-02-24 19:30:00,1.78962,1.79008,1.78923,1.78995,154000000.0
2006-02-24 19:35:00,1.78992,1.79013,1.78972,1.78982,91000000.0
2006-02-24 19:40:00,1.78982,1.79038,1.78982,1.79038,77000000.0
2006-02-24 19:45:00,1.79047,1.79122,1.79041,1.79118,118000000.0
2006-02-24 19:50:00,1.7912,1.7912,1.78891,1.79087,75000000.0
2006-02-24 19:55:00,1.79094,1.79165,1.79071,1.79142,106000000.0
2006-02-24 20:00:00,1.79145,1.79156,1.79089,1.79117,101000000.0
2006-02-24 20:05:00,1.79125,1.79142,1.79071,1.79083,97000000.0
2006-02-24 20:10:00,1.79096,1.79125,1.79084,1.79124,65000000.0
2006-02-24 20:15:00,1.79135,1.79135,1.79044,1.79067,72000000.0
2006-02-24 20:20:00,1.79065,1.79102,1.79052,1.79093,41000000.0
2006-02-24 20:25:00,1.79066,1.79099,1.79059,1.79087,54000000.0
2006-02-24 20:30:00,1.79105,1.7913,1.791,1.79118,62000000.0
2006-02-24 20:35:00,1.79115,1.79116,1.79095,1.79116,41000000.0
2006-02-24 20:40:00,1.79124,1.79127,1.79063,1.79087,42000000.0
2006-02-24 20:45:00,1.79092,1.79097,1.79048,1.79066,61000000.0
2006-02-24 20:50:00,1.79057,1.79093,1.79053,1.79087,43000000.0
2006-02-24 20:55:00,1.79071,1.79145,1.79071,1.79132,53000000.0
2006-02-24 21:00:00,1.79132,1.79132,1.79068,1.79082,44000000.0
2006-02-24 21:05:00,1.79075,1.79075,1.79042,1.79055,46000000.0
2006-02-24 21:10:00,1.79059,1.79077,1.79027,1.79077,33000000.0
2006-02-24 21:15:00,1.7907,1.79073,1.79018,1.79032,33000000.0
2006-02-24 21:20:00,1.79046,1.79051,1.78987,1.79003,48000000.0
2006-02-24 21:25:00,1.79001,1.79034,1.78965,1.79033,45000000.0
2006-02-24 21:30:00,1.79032,1.79129,1.79032,1.79112,36000000.0
2006-02-24 21:35:00,1.7912,1.79167,1.79107,1.7913,77000000.0
2006-02-24 21:40:00,1.7913,1.79159,1.79116,1.7915,55000000.0
2006-02-24 21:45:00,1.79158,1.79232,1.79158,1.79202,34000000.0
2006-02-24 21:50:00,1.79198,1.79209,1.79149,1.79149,41000000.0
2006-02-24 21:55:00,1.79147,1.79154,1.79075,1.79077,61000000.0
2006-02-24 22:00:00,1.79088,1.79096,1.7907,1.79093,38000000.0
2006-02-24 22:05:00,1.79089,1.79103,1.7907,1.79077,42000000.0
2006-02-24 22:10:00,1.79087,1.79093,1.79051,1.7906,55000000.0
2006-02-24 22:15:00,1.79058,1.7908,1.79054,1.79067,31000000.0
2006-02-24 22:20:00,1.79051,1.79077,1.79022,1.79035,51000000.0
2006-02-24 22:25:00,1.79042,1.79065,1.79017,1.79026,40000000.0
2006-02-24 22:30:00,1.79036,1.79043,1.78993,1.79021,65000000.0
2006-02-24 22:35:00,1.79037,1.79043,1.79024,1.79033,15000000.0
2006-02-24 22:40:00,1.79021,1.79035,1.79017,1.79017,33000000.0
2006-02-24 22:45:00,1.79017,1.79025,1.78983,1.79007,51000000.0
2006-02-24 22:50:00,1.79009,1.79034,1.79009,1.79021,28000000.0
2006-02-24 22:55:00,1.79004,1.79012,1.7898,1.7898,26000000.0
2006-02-24 23:00:00,1.78979,1.78979,1.78928,1.78948,49000000.0
2006-02-24 23:05:00,1.78945,1.79011,1.78945,1.7901,46000000.0
2006-02-24 23:10:00,1.79016,1.79049,1.78996,1.79049,33000000.0
2006-02-24 23:15:00,1.79052,1.79062,1.79011,1.79051,32000000.0
2006-02-24 23:20:00,1.79047,1.79051,1.79016,1.79042,36000000.0
2006-02-24 23:25:00,1.79049,1.79079,1.79046,1.79076,52000000.0
2006-02-24 23:30:00,1.79085,1.79102,1.79076,1.79077,18000000.0
2006-02-24 23:35:00,1.79091,1.79108,1.79077,1.79099,40000000.0
2006-02-24 23:40:00,1.79117,1.79134,1.79097,1.79122,34000000.0
2006-02-24 23:45:00,1.79118,1.7913,1.79108,1.79116,23000000.0
2006-02-24 23:50:00,1.79115,1.79129,1.79074,1.79079,32000000.0
2006-02-24 23:55:00,1.79086,1.79103,1.79067,1.79083,29000000.0
2006-02-27 00:10:00,1.79188,1.80109,1.79188,1.80106,58000000.0
2006-02-27 00:15:00,1.80121,1.80243,1.80081,1.80155,45000000.0
2006-02-27 00:20:00,1.80132,1.80243,1.80104,1.80233,38000000.0
2006-02-27 00:25:00,1.80228,1.80254,1.80207,1.80249,42000000.0
2006-02-27 00:30:00,1.80237,1.80243,1.80173,1.80219,35000000.0
2006-02-27 00:35:00,1.80211,1.80243,1.80135,1.80234,29000000.0
2006-02-27 00:40:00,1.80219,1.80235,1.80139,1.80188,31000000.0
2006-02-27 00:45:00,1.80186,1.80365,1.80186,1.80365,37000000.0
2006-02-27 00:50:00,1.80353,1.80353,1.80267,1.80276,43000000.0
2006-02-27 00:55:00,1.80264,1.8032,1.80252,1.80292,38000000.0
2006-02-27 01:00:00,1.80289,1.80348,1.80234,1.80316,54000000.0
2006-02-27 01:05:00,1.8026,1.80331,1.80245,1.80289,44000000.0
2006-02-27 01:10:00,1.80281,1.80281,1.80109,1.80162,47000000.0
2006-02-27 01:15:00,1.80152,1.80158,1.79973,1.79973,50000000.0
2006-02-27 01:20:00,1.79962,1.80016,1.79912,1.79912,42000000.0
2006-02-27 01:25:00,1.79933,1.79974,1.79918,1.79963,56000000.0
2006-02-27 01:30:00,1.79947,1.79947,1.79836,1.79933,57000000.0
2006-02-27 01:35:00,1.79923,1.79957,1.79892,1.79892,46000000.0
2006-02-27 01:40:00,1.79895,1.79916,1.79877,1.79877,40000000.0
2006-02-27 01:45:00,1.79857,1.79873,1.79801,1.79828,43000000.0
2006-02-27 01:50:00,1.79827,1.79847,1.79729,1.79788,55000000.0
2006-02-27 01:55:00,1.79822,1.79932,1.7982,1.79902,58000000.0
2006-02-27 02:00:00,1.79896,1.79933,1.79734,1.79906,42000000.0
2006-02-27 02:05:00,1.79899,1.7994,1.79841,1.79841,43000000.0
2006-02-27 02:10:00,1.79853,1.7987,1.79749,1.79817,41000000.0
2006-02-27 02:15:00,1.79813,1.79896,1.79811,1.79846,40000000.0
2006-02-27 02:20:00,1.79889,1.79899,1.79824,1.79824,44000000.0
2006-02-27 02:25:00,1.79814,1.79865,1.79786,1.79865,45000000.0
2006-02-27 02:30:00,1.79861,1.7992,1.79861,1.7989,36000000.0
2006-02-27 02:35:00,1.79878,1.79899,1.79817,1.79835,40000000.0
2006-02-27 02:40:00,1.79821,1.79871,1.79748,1.79748,38000000.0
2006-02-27 02:45:00,1.79786,1.79788,1.79711,1.79717,44000000.0
2006-02-27 02:50:00,1.7971,1.79802,1.7971,1.79788,37000000.0
2006-02-27 02:55:00,1.79758,1.7991,1.79737,1.79908,38000000.0
2006-02-27 03:00:00,1.79938,1.79989,1.79811,1.79811,39000000.0
2006-02-27 03:05:00,1.79824,1.79949,1.79824,1.79942,37000000.0
2006-02-27 03:10:00,1.79928,1.79958,1.79873,1.79928,46000000.0
2006-02-27 03:15:00,1.79918,1.7996,1.79879,1.79903,41000000.0
2006-02-27 03:20:00,1.79917,1.79932,1.79729,1.79878,36000000.0
2006-02-27 03:25:00,1.79873,1.7989,1.7982,1.79852,48000000.0
2006-02-27 03:30:00,1.79855,1.79872,1.79819,1.79854,31000000.0
2006-02-27 03:35:00,1.79852,1.79894,1.79852,1.79878,31000000.0
2006-02-27 03:40:00,1.79875,1.79889,1.79826,1.79889,26000000.0
2006-02-27 03:45:00,1.799,1.79914,1.79851,1.79914,38000000.0
2006-02-27 03:50:00,1.79941,1.79943,1.79885,1.79902,42000000.0
2006-02-27 03:55:00,1.79931,1.8001,1.79764,1.79994,36000000.0
2006-02-27 04:00:00,1.80015,1.80021,1.7984,1.7984,37000000.0
2006-02-27 04:05:00,1.79845,1.79845,1.7977,1.79827,45000000.0
2006-02-27 04:10:00,1.79833,1.79876,1.79731,1.79731,37000000.0
2006-02-27 04:15:00,1.79761,1.79803,1.79729,1.79738,38000000.0
2006-02-27 04:20:00,1.79747,1.79796,1.79745,1.79783,43000000.0
2006-02-27 04:25:00,1.79817,1.79866,1.79802,1.79825,37000000.0
2006-02-27 04:30:00,1.79813,1.79844,1.79754,1.79842,43000000.0
2006-02-27 04:35:00,1.7984,1.79882,1.79813,1.79815,42000000.0
2006-02-27 04:40:00,1.7983,1.7983,1.79776,1.79812,27000000.0
2006-02-27 04:45:00,1.79819,1.79876,1.79815,1.79833,39000000.0
2006-02-27 04:50:00,1.79831,1.79895,1.79822,1.79895,26000000.0
2006-02-27 04:55:00,1.79896,1.79906,1.79873,1.79906,39000000.0
2006-02-27 05:00:00,1.79904,1.79936,1.79904,1.79934,21000000.0
2006-02-27 05:05:00,1.79891,1.79951,1.79888,1.79914,33000000.0
2006-02-27 05:10:00,1.79911,1.79926,1.79829,1.79858,45000000.0
2006-02-27 05:15:00,1.79854,1.79886,1.79853,1.79875,20000000.0
2006-02-27 05:20:00,1.79877,1.7992,1.79843,1.79873,25000000.0
2006-02-27 05:25:00,1.79872,1.7988,1.79798,1.79864,31000000.0
2006-02-27 05:30:00,1.79887,1.79906,1.79861,1.79897,22000000.0
2006-02-27 05:35:00,1.79918,1.79932,1.79851,1.79865,31000000.0
2006-02-27 05:40:00,1.79839,1.79899,1.79835,1.7987,24000000.0
2006-02-27 05:45:00,1.79872,1.79917,1.79861,1.79861,28000000.0
2006-02-27 05:50:00,1.79872,1.79929,1.79872,1.79915,42000000.0
2006-02-27 05:55:00,1.79914,1.79926,1.79877,1.79896,18000000.0
2006-02-27 06:00:00,1.79896,1.79966,1.79889,1.79962,37000000.0
2006-02-27 06:05:00,1.79969,1.79996,1.79942,1.79982,22000000.0
2006-02-27 06:10:00,1.79984,1.80121,1.79979,1.80109,31000000.0
2006-02-27 06:15:00,1.80114,1.80125,1.80038,1.80038,31000000.0
2006-02-27 06:20:00,1.80054,1.80073,1.80026,1.80038,41000000.0
2006-02-27 06:25:00,1.80044,1.80094,1.80033,1.80092,45000000.0
2006-02-27 06:30:00,1.80095,1.80149,1.80067,1.80129,35000000.0
2006-02-27 06:35:00,1.80146,1.80303,1.80141,1.80277,33000000.0
2006-02-27 06:40:00,1.80298,1.80326,1.80285,1.80316,34000000.0
2006-02-27 06:45:00,1.80288,1.80319,1.8025,1.80284,41000000.0
2006-02-27 06:50:00,1.80267,1.80286,1.80238,1.80256,38000000.0
2006-02-27 06:55:00,1.80277,1.80444,1.80239,1.80402,34000000.0
2006-02-27 07:00:00,1.80362,1.80363,1.80315,1.80322,36000000.0
2006-02-27 07:05:00,1.80283,1.80283,1.80112,1.80131,50000000.0
2006-02-27 07:10:00,1.80114,1.80139,1.79995,1.80047,39000000.0
2006-02-27 07:15:00,1.80037,1.80049,1.79922,1.79934,37000000.0
2006-02-27 07:20:00,1.79947,1.79966,1.79923,1.79945,29000000.0
2006-02-27 07:25:00,1.79983,1.80002,1.79932,1.80002,30000000.0
2006-02-27 07:30:00,1.79981,1.8003,1.79981,1.79994,43000000.0
2006-02-27 07:35:00,1.80008,1.80087,1.80008,1.80078,33000000.0
2006-02-27 07:40:00,1.80073,1.80107,1.8004,1.80049,42000000.0
2006-02-27 07:45:00,1.80039,1.80092,1.80001,1.80088,30000000.0
2006-02-27 07:50:00,1.80089,1.80095,1.80058,1.80066,45000000.0
2006-02-27 07:55:00,1.80088,1.8012,1.80079,1.80112,32000000.0
2006-02-27 08:00:00,1.80095,1.80118,1.80082,1.80083,33000000.0
2006-02-27 08:05:00,1.80108,1.80123,1.80055,1.80117,27000000.0
2006-02-27 08:10:00,1.80114,1.80114,1.7997,1.80002,40000000.0
2006-02-27 08:15:00,1.80007,1.80068,1.79995,1.80021,42000000.0
2006-02-27 08:20:00,1.80012,1.80022,1.7993,1.79941,38000000.0
2006-02-27 08:25:00,1.79935,1.79969,1.79899,1.79953,35000000.0
2006-02-27 08:30:00,1.80008,1.80141,1.79997,1.80141,41000000.0
2006-02-27 08:35:00,1.80135,1.80153,1.80045,1.80081,47000000.0
2006-02-27 08:40:00,1.80097,1.80124,1.80083,1.80091,47000000.0
2006-02-27 08:45:00,1.80071,1.80114,1.79957,1.80103,24000000.0
2006-02-27 08:50:00,1.80079,1.80089,1.79931,1.79995,40000000.0
2006-02-27 08:55:00,1.80007,1.80023,1.79961,1.79962,37000000.0
2006-02-27 09:00:00,1.79961,1.79981,1.79802,1.79836,41000000.0
2006-02-27 09:05:00,1.79821,1.79944,1.79821,1.79944,44000000.0
2006-02-27 09:10:00,1.79924,1.7994,1.79817,1.79853,44000000.0
2006-02-27 09:15:00,1.7985,1.79855,1.79777,1.79821,41000000.0
2006-02-27 09:20:00,1.79834,1.79906,1.79834,1.79864,38000000.0
2006-02-27 09:25:00,1.79835,1.79878,1.79831,1.79853,46000000.0
2006-02-27 09:30:00,1.79873,1.8003,1.79873,1.80019,36000000.0
2006-02-27 09:35:00,1.80008,1.80066,1.79864,1.80066,47000000.0
2006-02-27 09:40:00,1.8008,1.80118,1.80037,1.80041,46000000.0
2006-02-27 09:45:00,1.80051,1.80084,1.80005,1.80052,45000000.0
2006-02-27 09:50:00,1.80043,1.8007,1.79882,1.79962,40000000.0
2006-02-27 09:55:00,1.79983,1.80062,1.79966,1.80046,44000000.0
2006-02-27 10:00:00,1.80055,1.80109,1.80024,1.80101,44000000.0
2006-02-27 10:05:00,1.80101,1.80164,1.80076,1.80108,39000000.0
2006-02-27 10:10:00,1.80033,1.80056,1.79962,1.79968,37000000.0
2006-02-27 10:15:00,1.79965,1.79976,1.79934,1.79934,36000000.0
2006-02-27 10:20:00,1.79952,1.80029,1.79941,1.79968,36000000.0
2006-02-27 10:25:00,1.79963,1.80052,1.79941,1.80032,45000000.0
2006-02-27 10:30:00,1.80032,1.80096,1.80032,1.80042,38000000.0
2006-02-27 10:35:00,1.80032,1.80147,1.80017,1.80147,41000000.0
2006-02-27 10:40:00,1.80136,1.80148,1.80077,1.80111,40000000.0
2006-02-27 10:45:00,1.80117,1.8012,1.80036,1.80043,40000000.0
2006-02-27 10:50:00,1.80041,1.8006,1.79876,1.79906,44000000.0
2006-02-27 10:55:00,1.79937,1.79984,1.79771,1.79944,40000000.0
2006-02-27 11:00:00,1.79941,1.79968,1.79799,1.79935,44000000.0
2006-02-27 11:05:00,1.79969,1.79969,1.79906,1.79953,39000000.0
2006-02-27 11:10:00,1.79958,1.79958,1.79891,1.79891,47000000.0
2006-02-27 11:15:00,1.79898,1.79911,1.79873,1.79907,31000000.0
2006-02-27 11:20:00,1.79916,1.79922,1.79871,1.79898,31000000.0
2006-02-27 11:25:00,1.79894,1.79918,1.79869,1.79884,42000000.0
2006-02-27 11:30:00,1.79842,1.79878,1.79785,1.79817,36000000.0
2006-02-27 11:35:00,1.79809,1.79853,1.79791,1.79847,44000000.0
2006-02-27 11:40:00,1.79842,1.79842,1.79729,1.79793,47000000.0
2006-02-27 11:45:00,1.79768,1.79826,1.79768,1.79823,44000000.0
2006-02-27 11:50:00,1.7981,1.7981,1.79722,1.79784,44000000.0
2006-02-27 11:55:00,1.7978,1.79792,1.79704,1.79716,43000000.0
2006-02-27 12:00:00,1.79717,1.79743,1.7969,1.79732,33000000.0
2006-02-27 12:05:00,1.79745,1.79749,1.79647,1.79675,42000000.0
2006-02-27 12:10:00,1.79694,1.79699,1.79641,1.7965,30000000.0
2006-02-27 12:15:00,1.7964,1.79707,1.79627,1.79695,36000000.0
2006-02-27 12:20:00,1.79662,1.79707,1.79507,1.79685,39000000.0
2006-02-27 12:25:00,1.79671,1.79696,1.79611,1.79618,45000000.0
2006-02-27 12:30:00,1.79655,1.7975,1.79644,1.79644,39000000.0
2006-02-27 12:35:00,1.79647,1.7967,1.79571,1.79621,42000000.0
2006-02-27 12:40:00,1.79625,1.79654,1.79595,1.79618,41000000.0
2006-02-27 12:45:00,1.79591,1.79622,1.79541,1.79576,47000000.0
2006-02-27 12:50:00,1.79622,1.7966,1.79619,1.7964,33000000.0
2006-02-27 12:55:00,1.79637,1.79664,1.79597,1.79645,37000000.0
2006-02-27 13:00:00,1.79627,1.79644,1.79594,1.79626,38000000.0
2006-02-27 13:05:00,1.79631,1.79741,1.79616,1.79727,32000000.0
2006-02-27 13:10:00,1.79711,1.79718,1.79661,1.79674,41000000.0
2006-02-27 13:15:00,1.79679,1.79722,1.79631,1.79701,43000000.0
2006-02-27 13:20:00,1.7971,1.79731,1.7968,1.79731,33000000.0
2006-02-27 13:25:00,1.79744,1.79785,1.79697,1.79785,56000000.0
2006-02-27 13:30:00,1.7982,1.79827,1.79793,1.79812,75000000.0
2006-02-27 13:35:00,1.79801,1.79802,1.79718,1.79736,84000000.0
2006-02-27 13:40:00,1.79739,1.79875,1.79731,1.79875,85000000.0
2006-02-27 13:45:00,1.79874,1.79901,1.79856,1.79876,104000000.0
2006-02-27 13:50:00,1.79877,1.79891,1.79851,1.79864,128000000.0
2006-02-27 13:55:00,1.79859,1.79864,1.79819,1.79826,124000000.0
2006-02-27 14:00:00,1.79906,1.79925,1.7985,1.7985,144000000.0
2006-02-27 14:05:00,1.79841,1.79841,1.79731,1.79812,144000000.0
2006-02-27 14:10:00,1.79808,1.79836,1.79786,1.79821,79000000.0
2006-02-27 14:15:00,1.79816,1.79816,1.79721,1.79746,110000000.0
2006-02-27 14:20:00,1.79748,1.79776,1.79605,1.7961,143000000.0
2006-02-27 14:25:00,1.79616,1.79616,1.79486,1.7954,118000000.0
2006-02-27 14:30:00,1.79501,1.79527,1.79422,1.79491,128000000.0
2006-02-27 14:35:00,1.79511,1.79594,1.79488,1.79581,165000000.0
2006-02-27 14:40:00,1.79568,1.7963,1.79553,1.79628,141000000.0
2006-02-27 14:45:00,1.79612,1.79627,1.79587,1.796,104000000.0
2006-02-27 14:50:00,1.79602,1.79664,1.79547,1.79566,126000000.0
2006-02-27 14:55:00,1.79545,1.7965,1.79545,1.79613,91000000.0
2006-02-27 15:00:00,1.7965,1.79667,1.79611,1.79658,131000000.0
2006-02-27 15:05:00,1.79655,1.7969,1.79655,1.79684,103000000.0
2006-02-27 15:10:00,1.7968,1.79799,1.7968,1.79712,160000000.0
2006-02-27 15:15:00,1.79712,1.7972,1.79652,1.79685,73000000.0
2006-02-27 15:20:00,1.79692,1.79745,1.79653,1.79728,98000000.0
2006-02-27 15:25:00,1.79743,1.79766,1.79548,1.79723,188000000.0
2006-02-27 15:30:00,1.7954,1.79823,1.7954,1.7961,208000000.0
2006-02-27 15:35:00,1.79644,1.79673,1.79586,1.79621,178000000.0
2006-02-27 15:40:00,1.79623,1.7966,1.79602,1.7965,180000000.0
2006-02-27 15:45:00,1.7965,1.79667,1.79631,1.79651,124000000.0
2006-02-27 15:50:00,1.79656,1.79656,1.79619,1.79635,49000000.0
2006-02-27 15:55:00,1.79635,1.79635,1.79526,1.79526,120000000.0
2006-02-27 16:00:00,1.79537,1.79553,1.79477,1.79519,162000000.0
2006-02-27 16:05:00,1.79512,1.79512,1.79387,1.79387,188000000.0
2006-02-27 16:10:00,1.79389,1.79413,1.79285,1.79285,169000000.0
2006-02-27 16:15:00,1.7931,1.79323,1.7927,1.79284,163000000.0
2006-02-27 16:20:00,1.79284,1.79285,1.79212,1.79227,231000000.0
2006-02-27 16:25:00,1.79232,1.79258,1.79173,1.79187,173000000.0
2006-02-27 16:30:00,1.79187,1.79223,1.79127,1.79127,183000000.0
2006-02-27 16:35:00,1.79123,1.79272,1.7912,1.79272,229000000.0
2006-02-27 16:40:00,1.79257,1.79331,1.79243,1.79319,218000000.0
2006-02-27 16:45:00,1.79298,1.79381,1.79294,1.7937,181000000.0
2006-02-27 16:50:00,1.79364,1.79414,1.79296,1.79365,142000000.0
2006-02-27 16:55:00,1.79369,1.79434,1.79352,1.7939,178000000.0
2006-02-27 17:00:00,1.79386,1.79398,1.79283,1.79283,176000000.0
2006-02-27 17:05:00,1.79285,1.79371,1.79285,1.79317,206000000.0
2006-02-27 17:10:00,1.79345,1.79385,1.79302,1.79302,129000000.0
2006-02-27 17:15:00,1.79306,1.79356,1.79291,1.79352,139000000.0
2006-02-27 17:20:00,1.79345,1.79351,1.79322,1.79336,111000000.0
2006-02-27 17:25:00,1.79343,1.79356,1.79299,1.79349,157000000.0
2006-02-27 17:30:00,1.79345,1.79364,1.79323,1.79358,301000000.0
2006-02-27 17:35:00,1.79358,1.79365,1.79216,1.79236,233000000.0
2006-02-27 17:40:00,1.79233,1.79384,1.79217,1.79378,225000000.0
2006-02-27 17:45:00,1.794,1.79455,1.79372,1.79372,303000000.0
2006-02-27 17:50:00,1.79387,1.79406,1.79349,1.79369,232000000.0
2006-02-27 17:55:00,1.79384,1.79415,1.79291,1.79291,196000000.0
2006-02-27 18:00:00,1.79291,1.79346,1.79285,1.79302,190000000.0
2006-02-27 18:05:00,1.79314,1.79348,1.79279,1.79308,196000000.0
2006-02-27 18:10:00,1.79311,1.79342,1.79252,1.79261,136000000.0
2006-02-27 18:15:00,1.79257,1.79257,1.79225,1.79243,226000000.0
2006-02-27 18:20:00,1.79245,1.79251,1.79168,1.79168,191000000.0
2006-02-27 18:25:00,1.79126,1.79209,1.79109,1.79152,151000000.0
2006-02-27 18:30:00,1.79148,1.79225,1.79128,1.79193,194000000.0
2006-02-27 18:35:00,1.79183,1.79267,1.79173,1.79259,273000000.0
2006-02-27 18:40:00,1.79266,1.79272,1.79204,1.79263,232000000.0
2006-02-27 18:45:00,1.79264,1.79268,1.79204,1.79261,216000000.0
2006-02-27 18:50:00,1.7927,1.79368,1.79248,1.79368,129000000.0
2006-02-27 18:55:00,1.79342,1.79406,1.79337,1.79352,98000000.0
2006-02-27 19:00:00,1.79337,1.79343,1.79279,1.79323,129000000.0
2006-02-27 19:05:00,1.79314,1.79359,1.79288,1.79338,232000000.0
2006-02-27 19:10:00,1.79335,1.79348,1.79261,1.79337,148000000.0
2006-02-27 19:15:00,1.79337,1.79377,1.79323,1.79377,123000000.0
2006-02-27 19:20:00,1.79379,1.79387,1.7927,1.79308,120000000.0
2006-02-27 19:25:00,1.79284,1.79393,1.79277,1.7938,216000000.0
2006-02-27 19:30:00,1.79394,1.79405,1.79264,1.79323,154000000.0
2006-02-27 19:35:00,1.79384,1.79408,1.79267,1.79281,91000000.0
2006-02-27 19:40:00,1.79259,1.79415,1.7924,1.79415,94000000.0
2006-02-27 19:45:00,1.79431,1.79443,1.79389,1.79415,118000000.0
2006-02-27 19:50:00,1.79431,1.79492,1.79253,1.79492,75000000.0
2006-02-27 19:55:00,1.79495,1.79513,1.79443,1.79506,106000000.0
2006-02-27 20:00:00,1.79501,1.79558,1.79481,1.79546,101000000.0
2006-02-27 20:05:00,1.79545,1.79575,1.79535,1.79549,97000000.0
2006-02-27 20:10:00,1.79562,1.79599,1.79556,1.79585,65000000.0
2006-02-27 20:15:00,1.79591,1.79679,1.79588,1.79657,72000000.0
2006-02-27 20:20:00,1.79641,1.79664,1.79618,1.79638,56000000.0
2006-02-27 20:25:00,1.79624,1.79639,1.79584,1.79609,76000000.0
2006-02-27 20:30:00,1.79605,1.79613,1.79587,1.79594,93000000.0
2006-02-27 20:35:00,1.79598,1.7961,1.79583,1.79606,50000000.0
2006-02-27 20:40:00,1.79609,1.79621,1.79578,1.79579,50000000.0
2006-02-27 20:45:00,1.7957,1.79588,1.7955,1.7957,52000000.0
2006-02-27 20:50:00,1.79561,1.79597,1.79553,1.79591,58000000.0
2006-02-27 20:55:00,1.79578,1.79596,1.7957,1.79589,45000000.0
2006-02-27 21:00:00,1.79582,1.79584,1.79562,1.79577,23000000.0
2006-02-27 21:05:00,1.79574,1.79574,1.79546,1.79557,27000000.0
2006-02-27 21:10:00,1.79567,1.79572,1.79384,1.79567,18000000.0
2006-02-27 21:15:00,1.79567,1.79567,1.79538,1.79543,17000000.0
2006-02-27 21:20:00,1.79553,1.79554,1.79515,1.79542,41000000.0
2006-02-27 21:25:00,1.79559,1.7957,1.79555,1.7957,20000000.0
2006-02-27 21:30:00,1.79569,1.79603,1.79564,1.79577,36000000.0
2006-02-27 21:35:00,1.79574,1.79574,1.79537,1.79553,40000000.0
2006-02-27 21:40:00,1.79562,1.79581,1.79536,1.79546,55000000.0
2006-02-27 21:45:00,1.79542,1.79542,1.79533,1.79533,5000000.0
2006-02-27 21:50:00,1.79542,1.79576,1.79532,1.79576,33000000.0
2006-02-27 21:55:00,1.79583,1.7959,1.79545,1.79547,61000000.0
2006-02-27 22:00:00,1.79554,1.79581,1.79541,1.79556,38000000.0
2006-02-27 22:05:00,1.79582,1.79585,1.79572,1.79585,11000000.0
2006-02-27 22:10:00,1.79579,1.79581,1.79567,1.79577,8000000.0
2006-02-27 22:15:00,1.79567,1.79585,1.79567,1.79577,28000000.0
2006-02-27 22:20:00,1.79569,1.79592,1.79539,1.79563,25000000.0
2006-02-27 22:25:00,1.79562,1.7957,1.79507,1.79508,30000000.0
2006-02-27 22:30:00,1.79523,1.79537,1.79509,1.79528,14000000.0
2006-02-27 22:35:00,1.79522,1.79531,1.79506,1.79506,28000000.0
2006-02-27 22:40:00,1.79491,1.79504,1.79488,1.79489,26000000.0
2006-02-27 22:45:00,1.79487,1.79489,1.79438,1.79439,51000000.0
2006-02-27 22:50:00,1.79443,1.79498,1.79443,1.79497,43000000.0
2006-02-27 22:55:00,1.79497,1.79501,1.79436,1.79436,42000000.0
2006-02-27 23:00:00,1.79433,1.79433,1.79401,1.79421,49000000.0
2006-02-27 23:05:00,1.79427,1.79436,1.79418,1.79418,35000000.0
2006-02-27 23:10:00,1.7943,1.79437,1.79392,1.79428,32000000.0
2006-02-27 23:15:00,1.79417,1.7943,1.79392,1.79425,40000000.0
2006-02-27 23:20:00,1.79425,1.79442,1.79409,1.79431,23000000.0
2006-02-27 23:25:00,1.79444,1.79452,1.79433,1.79442,35000000.0
2006-02-27 23:30:00,1.79433,1.79455,1.79428,1.79448,35000000.0
2006-02-27 23:35:00,1.79441,1.79448,1.79395,1.79405,39000000.0
2006-02-27 23:40:00,1.79407,1.79433,1.79371,1.79413,62000000.0
2006-02-27 23:45:00,1.79413,1.79446,1.7941,1.79429,23000000.0
2006-02-27 23:50:00,1.79426,1.79434,1.79382,1.79382,31000000.0
2006-02-27 23:55:00,1.79382,1.79432,1.79373,1.79373,35000000.0
2006-02-28 00:25:00,1.79386,1.79411,1.79386,1.79404,14000000.0
2006-02-28 00:30:00,1.79402,1.7943,1.79269,1.79269,28000000.0
2006-02-28 00:35:00,1.79256,1.79297,1.79243,1.7927,24000000.0
2006-02-28 00:40:00,1.79272,1.79277,1.7926,1.7926,14000000.0
2006-02-28 00:45:00,1.7923,1.79288,1.79229,1.79275,29000000.0
2006-02-28 00:50:00,1.79258,1.79258,1.79198,1.79247,43000000.0
2006-02-28 00:55:00,1.79244,1.79248,1.792,1.792,21000000.0
2006-02-28 01:00:00,1.79191,1.79205,1.79131,1.79136,54000000.0
2006-02-28 01:05:00,1.79141,1.79278,1.79141,1.79272,44000000.0
2006-02-28 01:10:00,1.7927,1.79273,1.79219,1.7925,47000000.0
2006-02-28 01:15:00,1.79231,1.793,1.79228,1.79298,28000000.0
2006-02-28 01:20:00,1.79289,1.79301,1.79269,1.79276,34000000.0
2006-02-28 01:25:00,1.7928,1.79297,1.79254,1.79266,22000000.0
2006-02-28 01:30:00,1.7924,1.79281,1.79212,1.79256,57000000.0
2006-02-28 01:35:00,1.79257,1.79314,1.79221,1.79231,22000000.0
2006-02-28 01:40:00,1.79228,1.79312,1.79228,1.79306,15000000.0
2006-02-28 01:45:00,1.79324,1.79344,1.79311,1.79312,21000000.0
2006-02-28 01:50:00,1.79322,1.79395,1.79296,1.793,55000000.0
2006-02-28 01:55:00,1.79287,1.79357,1.79287,1.79357,41000000.0
2006-02-28 02:00:00,1.79355,1.79355,1.79081,1.79261,42000000.0
2006-02-28 02:05:00,1.79243,1.79324,1.79243,1.79308,43000000.0
2006-02-28 02:10:00,1.79306,1.79332,1.79293,1.79302,41000000.0
2006-02-28 02:15:00,1.79323,1.7938,1.79278,1.79278,40000000.0
2006-02-28 02:20:00,1.79311,1.79352,1.79306,1.79332,42000000.0
2006-02-28 02:25:00,1.79321,1.79322,1.79225,1.7923,34000000.0
2006-02-28 02:30:00,1.7927,1.79324,1.79246,1.79296,36000000.0
2006-02-28 02:35:00,1.79287,1.79465,1.79287,1.79459,40000000.0
2006-02-28 02:40:00,1.79473,1.79488,1.79441,1.79455,31000000.0
2006-02-28 02:45:00,1.79459,1.79497,1.79429,1.79468,44000000.0
2006-02-28 02:50:00,1.79488,1.79512,1.79441,1.79489,37000000.0
2006-02-28 02:55:00,1.79487,1.79498,1.79383,1.79443,38000000.0
2006-02-28 03:00:00,1.79455,1.79468,1.79415,1.79439,39000000.0
2006-02-28 03:05:00,1.79438,1.79453,1.79403,1.79405,29000000.0
2006-02-28 03:10:00,1.79416,1.79497,1.79411,1.79479,46000000.0
2006-02-28 03:15:00,1.79476,1.79486,1.79414,1.79446,46000000.0
2006-02-28 03:20:00,1.79452,1.7947,1.79276,1.7947,29000000.0
2006-02-28 03:25:00,1.79465,1.79482,1.79435,1.79448,40000000.0
2006-02-28 03:30:00,1.79461,1.7947,1.79453,1.79464,16000000.0
2006-02-28 03:35:00,1.79449,1.79524,1.79449,1.79524,39000000.0
2006-02-28 03:40:00,1.79552,1.7956,1.79528,1.79543,40000000.0
2006-02-28 03:45:00,1.7955,1.79651,1.79546,1.7962,35000000.0
2006-02-28 03:50:00,1.79633,1.79658,1.79536,1.79536,42000000.0
2006-02-28 03:55:00,1.79553,1.79563,1.7951,1.7951,29000000.0
2006-02-28 04:00:00,1.79532,1.79558,1.79491,1.79542,29000000.0
2006-02-28 04:05:00,1.79522,1.7953,1.79471,1.79516,39000000.0
2006-02-28 04:10:00,1.7949,1.79535,1.79488,1.79517,37000000.0
2006-02-28 04:15:00,1.79518,1.79581,1.79517,1.79542,35000000.0
2006-02-28 04:20:00,1.79523,1.79558,1.79504,1.7952,43000000.0
2006-02-28 04:25:00,1.79519,1.79567,1.79478,1.79499,37000000.0
2006-02-28 04:30:00,1.79522,1.79653,1.79522,1.79635,43000000.0
2006-02-28 04:35:00,1.79642,1.79716,1.79642,1.79712,42000000.0
2006-02-28 04:40:00,1.79716,1.79873,1.79689,1.79849,44000000.0
2006-02-28 04:45:00,1.79843,1.79902,1.79804,1.79837,34000000.0
2006-02-28 04:50:00,1.79836,1.79836,1.7977,1.79792,29000000.0
2006-02-28 04:55:00,1.79797,1.79838,1.79788,1.79831,39000000.0
2006-02-28 05:00:00,1.79838,1.79844,1.79776,1.79816,35000000.0
2006-02-28 05:05:00,1.7981,1.79824,1.7969,1.79723,41000000.0
2006-02-28 05:10:00,1.79726,1.79803,1.79721,1.79724,37000000.0
2006-02-28 05:15:00,1.79709,1.79781,1.79664,1.79781,43000000.0
2006-02-28 05:20:00,1.79796,1.79796,1.7961,1.79612,42000000.0
2006-02-28 05:25:00,1.79597,1.79679,1.79597,1.79644,38000000.0
2006-02-28 05:30:00,1.79655,1.79673,1.79598,1.79627,37000000.0
2006-02-28 05:35:00,1.79641,1.79659,1.79574,1.79591,38000000.0
2006-02-28 05:40:00,1.79574,1.79577,1.79523,1.79573,40000000.0
2006-02-28 05:45:00,1.79582,1.79607,1.79483,1.79483,39000000.0
2006-02-28 05:50:00,1.79523,1.7955,1.79494,1.7954,42000000.0
2006-02-28 05:55:00,1.79554,1.79579,1.79503,1.79518,40000000.0
2006-02-28 06:00:00,1.79515,1.79567,1.79498,1.79503,37000000.0
2006-02-28 06:05:00,1.79486,1.79498,1.79408,1.79419,21000000.0
2006-02-28 06:10:00,1.79436,1.79536,1.79429,1.79536,39000000.0
2006-02-28 06:15:00,1.79505,1.79509,1.7945,1.79464,36000000.0
2006-02-28 06:20:00,1.79483,1.79509,1.79421,1.79442,42000000.0
2006-02-28 06:25:00,1.79439,1.7951,1.79408,1.79493,45000000.0
2006-02-28 06:30:00,1.79492,1.79516,1.7944,1.79497,28000000.0
2006-02-28 06:35:00,1.79492,1.79596,1.79492,1.79559,40000000.0
2006-02-28 06:40:00,1.79563,1.79566,1.79476,1.79518,34000000.0
2006-02-28 06:45:00,1.79539,1.796,1.79538,1.79558,41000000.0
2006-02-28 06:50:00,1.79528,1.7953,1.79458,1.79474,31000000.0
2006-02-28 06:55:00,1.79531,1.79531,1.79453,1.7947,17000000.0
2006-02-28 07:00:00,1.79456,1.79521,1.79416,1.79518,36000000.0
2006-02-28 07:05:00,1.79525,1.79529,1.79427,1.79448,50000000.0
2006-02-28 07:10:00,1.79449,1.79485,1.79439,1.79477,39000000.0
2006-02-28 07:15:00,1.79486,1.79513,1.79428,1.79474,45000000.0
2006-02-28 07:20:00,1.79461,1.79464,1.79433,1.79464,37000000.0
2006-02-28 07:25:00,1.79473,1.79537,1.79463,1.79509,37000000.0
2006-02-28 07:30:00,1.79493,1.79536,1.79493,1.79518,43000000.0
2006-02-28 07:35:00,1.79549,1.79606,1.79546,1.79606,40000000.0
2006-02-28 07:40:00,1.79609,1.79641,1.79587,1.79602,34000000.0
2006-02-28 07:45:00,1.79599,1.79641,1.79579,1.7963,30000000.0
2006-02-28 07:50:00,1.79626,1.79668,1.796,1.79606,45000000.0
2006-02-28 07:55:00,1.79623,1.79692,1.79609,1.79692,30000000.0
2006-02-28 08:00:00,1.79682,1.79708,1.79628,1.79646,41000000.0
2006-02-28 08:05:00,1.79652,1.79667,1.79611,1.7962,35000000.0
2006-02-28 08:10:00,1.79627,1.7968,1.79613,1.79626,31000000.0
2006-02-28 08:15:00,1.79581,1.7962,1.79534,1.79577,42000000.0
2006-02-28 08:20:00,1.79561,1.79631,1.79547,1.7961,38000000.0
2006-02-28 08:25:00,1.79604,1.79642,1.79556,1.79556,42000000.0
2006-02-28 08:30:00,1.79574,1.79582,1.79547,1.79547,32000000.0
2006-02-28 08:35:00,1.79537,1.79574,1.79506,1.79545,47000000.0
2006-02-28 08:40:00,1.79552,1.7957,1.79452,1.79464,47000000.0
2006-02-28 08:45:00,1.79455,1.79477,1.79455,1.79458,19000000.0
2006-02-28 08:50:00,1.79459,1.79492,1.7941,1.7941,40000000.0
2006-02-28 08:55:00,1.79407,1.79429,1.79383,1.79423,37000000.0
2006-02-28 09:00:00,1.79457,1.79543,1.79417,1.79543,41000000.0
2006-02-28 09:05:00,1.79488,1.79569,1.79449,1.79517,44000000.0
2006-02-28 09:10:00,1.79511,1.79524,1.79456,1.79476,44000000.0
2006-02-28 09:15:00,1.79468,1.79468,1.79336,1.79336,41000000.0
2006-02-28 09:20:00,1.79343,1.79376,1.79298,1.79376,38000000.0
2006-02-28 09:25:00,1.79376,1.7943,1.7936,1.79399,46000000.0
2006-02-28 09:30:00,1.79385,1.79479,1.79378,1.79467,36000000.0
2006-02-28 09:35:00,1.79485,1.79545,1.79344,1.79507,26000000.0
2006-02-28 09:40:00,1.79492,1.79542,1.79473,1.79506,46000000.0
2006-02-28 09:45:00,1.79492,1.79542,1.79467,1.79501,45000000.0
2006-02-28 09:50:00,1.79494,1.79533,1.79489,1.7953,28000000.0
2006-02-28 09:55:00,1.79506,1.79667,1.79506,1.79654,44000000.0
2006-02-28 10:00:00,1.79657,1.79703,1.79586,1.79699,44000000.0
2006-02-28 10:05:00,1.79731,1.79778,1.79724,1.79766,39000000.0
2006-02-28 10:10:00,1.79747,1.79801,1.79728,1.7975,30000000.0
2006-02-28 10:15:00,1.79784,1.79862,1.79784,1.79842,27000000.0
2006-02-28 10:20:00,1.79854,1.79889,1.79841,1.79858,36000000.0
2006-02-28 10:25:00,1.79847,1.79847,1.79796,1.79816,29000000.0
2006-02-28 10:30:00,1.79839,1.80042,1.79839,1.80042,38000000.0
2006-02-28 10:35:00,1.8001,1.80015,1.7986,1.79861,41000000.0
2006-02-28 10:40:00,1.79831,1.79856,1.79784,1.79827,40000000.0
2006-02-28 10:45:00,1.79824,1.79861,1.79757,1.79861,40000000.0
2006-02-28 10:50:00,1.79854,1.79928,1.79826,1.79893,44000000.0
2006-02-28 10:55:00,1.79902,1.79907,1.7968,1.79857,40000000.0
2006-02-28 11:00:00,1.79852,1.79854,1.79709,1.79849,26000000.0
2006-02-28 11:05:00,1.79827,1.79922,1.79827,1.79919,39000000.0
2006-02-28 11:10:00,1.79927,1.79927,1.7984,1.7984,47000000.0
2006-02-28 11:15:00,1.79883,1.79954,1.79883,1.79925,42000000.0
2006-02-28 11:20:00,1.79921,1.79972,1.79921,1.79939,38000000.0
2006-02-28 11:25:00,1.79938,1.79954,1.79905,1.79945,42000000.0
2006-02-28 11:30:00,1.79938,1.79948,1.79884,1.7991,43000000.0
2006-02-28 11:35:00,1.7993,1.79942,1.79876,1.79916,44000000.0
2006-02-28 11:40:00,1.79926,1.79926,1.79863,1.79863,40000000.0
2006-02-28 11:45:00,1.79866,1.79894,1.79862,1.79884,35000000.0
2006-02-28 11:50:00,1.79893,1.79925,1.7987,1.79897,34000000.0
2006-02-28 11:55:00,1.79882,1.79884,1.79836,1.79844,43000000.0
2006-02-28 12:00:00,1.79867,1.79867,1.79775,1.79853,43000000.0
2006-02-28 12:05:00,1.79861,1.79904,1.79853,1.79889,42000000.0
2006-02-28 12:10:00,1.79878,1.79996,1.79864,1.79994,32000000.0
2006-02-28 12:15:00,1.79977,1.80037,1.79922,1.79938,44000000.0
2006-02-28 12:20:00,1.79938,1.79954,1.79726,1.7993,39000000.0
2006-02-28 12:25:00,1.79931,1.80021,1.79921,1.8002,45000000.0
2006-02-28 12:30:00,1.79999,1.80079,1.79963,1.80051,39000000.0
2006-02-28 12:35:00,1.80014,1.80106,1.8001,1.8007,42000000.0
2006-02-28 12:40:00,1.80053,1.80062,1.79996,1.80014,41000000.0
2006-02-28 12:45:00,1.80011,1.8005,1.79889,1.79889,47000000.0
2006-02-28 12:50:00,1.79903,1.79922,1.79795,1.79874,34000000.0
2006-02-28 12:55:00,1.79876,1.79876,1.79732,1.79799,37000000.0
2006-02-28 13:00:00,1.79792,1.79973,1.79776,1.79902,38000000.0
2006-02-28 13:05:00,1.79924,1.79941,1.79869,1.79923,39000000.0
2006-02-28 13:10:00,1.79923,1.79928,1.79883,1.79902,41000000.0
2006-02-28 13:15:00,1.79907,1.79939,1.79861,1.79914,43000000.0
2006-02-28 13:20:00,1.79923,1.79959,1.79883,1.79921,34000000.0
2006-02-28 13:25:00,1.799,1.799,1.79828,1.79833,59000000.0
2006-02-28 13:30:00,1.79803,1.79819,1.79722,1.79722,75000000.0
2006-02-28 13:35:00,1.79731,1.79876,1.79728,1.79867,84000000.0
2006-02-28 13:40:00,1.79843,1.79847,1.7978,1.79806,71000000.0
2006-02-28 13:45:00,1.79806,1.7982,1.79773,1.79776,104000000.0
2006-02-28 13:50:00,1.79773,1.79773,1.79679,1.79679,128000000.0
2006-02-28 13:55:00,1.79641,1.79739,1.79641,1.79739,124000000.0
2006-02-28 14:00:00,1.79757,1.79846,1.79743,1.79831,144000000.0
2006-02-28 14:05:00,1.79821,1.79821,1.79749,1.79784,117000000.0
2006-02-28 14:10:00,1.79779,1.79813,1.79773,1.79813,101000000.0
2006-02-28 14:15:00,1.79822,1.79837,1.79762,1.79794,145000000.0
2006-02-28 14:20:00,1.79799,1.79906,1.79796,1.79862,143000000.0
2006-02-28 14:25:00,1.79868,1.79931,1.79841,1.79909,118000000.0
2006-02-28 14:30:00,1.79898,1.79898,1.79857,1.79857,71000000.0
2006-02-28 14:35:00,1.79856,1.79912,1.79833,1.79891,165000000.0
2006-02-28 14:40:00,1.79902,1.79909,1.79879,1.79881,122000000.0
2006-02-28 14:45:00,1.79875,1.79876,1.79838,1.79842,72000000.0
2006-02-28 14:50:00,1.79842,1.79883,1.79838,1.7987,126000000.0
2006-02-28 14:55:00,1.79867,1.79892,1.79832,1.79834,91000000.0
2006-02-28 15:00:00,1.79821,1.79845,1.79803,1.79811,131000000.0
2006-02-28 15:05:00,1.79802,1.79855,1.79788,1.79804,129000000.0
2006-02-28 15:10:00,1.79766,1.79864,1.79764,1.79859,133000000.0
2006-02-28 15:15:00,1.79884,1.79889,1.79807,1.79828,82000000.0
2006-02-28 15:20:00,1.7983,1.79833,1.79777,1.79833,86000000.0
2006-02-28 15:25:00,1.79801,1.79803,1.79562,1.79736,188000000.0
2006-02-28 15:30:00,1.79578,1.79859,1.79578,1.79698,208000000.0
2006-02-28 15:35:00,1.79724,1.79867,1.79724,1.79849,178000000.0
2006-02-28 15:40:00,1.79853,1.79912,1.79833,1.79846,180000000.0
2006-02-28 15:45:00,1.79837,1.79843,1.79676,1.797,149000000.0
2006-02-28 15:50:00,1.79702,1.79719,1.79658,1.79658,112000000.0
2006-02-28 15:55:00,1.7965,1.79688,1.7964,1.79681,120000000.0
2006-02-28 16:00:00,1.79678,1.79749,1.79614,1.79614,200000000.0
2006-02-28 16:05:00,1.7963,1.79688,1.79627,1.7967,188000000.0
2006-02-28 16:10:00,1.7967,1.79764,1.79665,1.79759,169000000.0
2006-02-28 16:15:00,1.79779,1.79792,1.79727,1.79778,185000000.0
2006-02-28 16:20:00,1.79771,1.79853,1.79766,1.79838,231000000.0
2006-02-28 16:25:00,1.7986,1.79878,1.79762,1.79794,173000000.0
2006-02-28 16:30:00,1.79806,1.79835,1.79719,1.79724,183000000.0
2006-02-28 16:35:00,1.79753,1.79753,1.79722,1.79739,176000000.0
2006-02-28 16:40:00,1.79746,1.79772,1.79726,1.79754,218000000.0
2006-02-28 16:45:00,1.79762,1.79787,1.797,1.79715,236000000.0
2006-02-28 16:50:00,1.79714,1.79795,1.79679,1.79774,142000000.0
2006-02-28 16:55:00,1.79774,1.79799,1.79718,1.79797,178000000.0
2006-02-28 17:00:00,1.79803,1.79932,1.79803,1.79917,176000000.0
2006-02-28 17:05:00,1.79917,1.80069,1.79913,1.80069,206000000.0
2006-02-28 17:10:00,1.80089,1.80264,1.80088,1.80264,138000000.0
2006-02-28 17:15:00,1.80254,1.80311,1.80191,1.80311,139000000.0
2006-02-28 17:20:00,1.80279,1.80401,1.80216,1.80335,140000000.0
2006-02-28 17:25:00,1.80305,1.80305,1.80177,1.80177,157000000.0
2006-02-28 17:30:00,1.80164,1.80177,1.79989,1.80011,301000000.0
2006-02-28 17:35:00,1.80015,1.80119,1.80015,1.80072,233000000.0
2006-02-28 17:40:00,1.80059,1.80113,1.80011,1.80083,225000000.0
2006-02-28 17:45:00,1.80077,1.80093,1.79884,1.79905,303000000.0
2006-02-28 17:50:00,1.79888,1.80027,1.79885,1.79983,232000000.0
2006-02-28 17:55:00,1.79985,1.80137,1.79985,1.79993,196000000.0
2006-02-28 18:00:00,1.8002,1.80041,1.7992,1.80006,190000000.0
2006-02-28 18:05:00,1.79959,1.80035,1.79917,1.79984,196000000.0
2006-02-28 18:10:00,1.7999,1.80049,1.7995,1.80031,136000000.0
2006-02-28 18:15:00,1.80032,1.8006,1.79997,1.80007,226000000.0
2006-02-28 18:20:00,1.8001,1.80061,1.79911,1.79952,228000000.0
2006-02-28 18:25:00,1.7996,1.79965,1.79825,1.79835,116000000.0
2006-02-28 18:30:00,1.79871,1.79896,1.79844,1.79875,194000000.0
2006-02-28 18:35:00,1.79875,1.79887,1.79773,1.79775,273000000.0
2006-02-28 18:40:00,1.79765,1.79822,1.79749,1.79749,232000000.0
2006-02-28 18:45:00,1.79732,1.79783,1.79716,1.79752,216000000.0
2006-02-28 18:50:00,1.79752,1.79802,1.79728,1.79728,129000000.0
2006-02-28 18:55:00,1.79709,1.79775,1.79676,1.79682,98000000.0
2006-02-28 19:00:00,1.79671,1.79781,1.79665,1.79739,129000000.0
2006-02-28 19:05:00,1.79719,1.79831,1.79717,1.79771,190000000.0
2006-02-28 19:10:00,1.7978,1.79784,1.79733,1.79755,148000000.0
2006-02-28 19:15:00,1.79762,1.79773,1.79729,1.79745,123000000.0
2006-02-28 19:20:00,1.7975,1.79773,1.79726,1.79763,81000000.0
2006-02-28 19:25:00,1.79758,1.79778,1.79725,1.79763,165000000.0
2006-02-28 19:30:00,1.79769,1.79769,1.79582,1.79611,154000000.0
2006-02-28 19:35:00,1.79607,1.79619,1.79581,1.79594,78000000.0
2006-02-28 19:40:00,1.79568,1.79671,1.79568,1.79671,94000000.0
2006-02-28 19:45:00,1.79687,1.79808,1.79663,1.79808,118000000.0
2006-02-28 19:50:00,1.79806,1.79806,1.79583,1.79769,75000000.0
2006-02-28 19:55:00,1.79795,1.79809,1.79774,1.79782,75000000.0
2006-02-28 20:00:00,1.7978,1.79782,1.79747,1.79757,78000000.0
2006-02-28 20:05:00,1.79752,1.79781,1.79727,1.79776,97000000.0
2006-02-28 20:10:00,1.79777,1.79777,1.79734,1.79751,50000000.0
2006-02-28 20:15:00,1.79756,1.79777,1.79693,1.79749,63000000.0
2006-02-28 20:20:00,1.7977,1.79774,1.79741,1.79745,42000000.0
2006-02-28 20:25:00,1.7975,1.79881,1.79749,1.79861,76000000.0
2006-02-28 20:30:00,1.79874,1.7988,1.79804,1.79856,93000000.0
2006-02-28 20:35:00,1.79861,1.79863,1.79838,1.79855,50000000.0
2006-02-28 20:40:00,1.79865,1.79874,1.79842,1.79862,38000000.0
2006-02-28 20:50:00,1.79863,1.79975,1.7986,1.7996,58000000.0
2006-02-28 20:55:00,1.79932,1.80016,1.79932,1.79977,53000000.0
2006-02-28 21:00:00,1.7998,1.79993,1.79958,1.79993,44000000.0
2006-02-28 21:05:00,1.80007,1.80024,1.79999,1.8001,46000000.0
2006-02-28 21:10:00,1.80008,1.80008,1.79797,1.79971,43000000.0
2006-02-28 21:15:00,1.79974,1.79987,1.79919,1.79919,42000000.0
2006-02-28 21:20:00,1.79926,1.79939,1.79919,1.79935,38000000.0
2006-02-28 21:25:00,1.79956,1.79963,1.79933,1.79963,45000000.0
2006-02-28 21:30:00,1.79968,1.79971,1.79944,1.79949,20000000.0
2006-02-28 21:35:00,1.79952,1.79952,1.79884,1.79901,77000000.0
2006-02-28 21:40:00,1.7991,1.7991,1.79838,1.79843,43000000.0
2006-02-28 21:45:00,1.79822,1.79841,1.79805,1.79838,37000000.0
2006-02-28 21:50:00,1.79841,1.79848,1.79823,1.79839,17000000.0
2006-02-28 21:55:00,1.79838,1.79848,1.79725,1.79737,50000000.0
2006-02-28 22:00:00,1.79747,1.79808,1.79743,1.7978,38000000.0
2006-02-28 22:05:00,1.79784,1.79784,1.79744,1.79758,47000000.0
2006-02-28 22:10:00,1.79764,1.79772,1.79725,1.79725,55000000.0
2006-02-28 22:15:00,1.79732,1.79766,1.79732,1.79757,37000000.0
2006-02-28 22:20:00,1.79752,1.79767,1.7974,1.7974,44000000.0
2006-02-28 22:25:00,1.79749,1.7978,1.79749,1.79773,23000000.0
2006-02-28 22:30:00,1.79779,1.79782,1.79765,1.79782,12000000.0
2006-02-28 22:35:00,1.79805,1.79812,1.79741,1.79744,64000000.0
2006-02-28 22:40:00,1.79742,1.79763,1.79738,1.79756,42000000.0
2006-02-28 22:45:00,1.79762,1.79776,1.79721,1.79721,48000000.0
2006-02-28 22:50:00,1.79711,1.79754,1.79692,1.79734,43000000.0
2006-02-28 22:55:00,1.79735,1.79753,1.79716,1.79719,34000000.0
2006-02-28 23:00:00,1.79717,1.79738,1.7971,1.79731,49000000.0
2006-02-28 23:05:00,1.79724,1.79737,1.79713,1.79729,46000000.0
2006-02-28 23:10:00,1.79731,1.79749,1.79717,1.7974,40000000.0
2006-02-28 23:15:00,1.79714,1.79742,1.79707,1.79739,15000000.0
2006-02-28 23:20:00,1.79732,1.79732,1.79658,1.79659,27000000.0
2006-02-28 23:25:00,1.79666,1.7969,1.79655,1.79656,52000000.0
2006-02-28 23:30:00,1.79647,1.79701,1.79647,1.7968,22000000.0
2006-02-28 23:35:00,1.79688,1.79704,1.79671,1.79704,21000000.0
2006-02-28 23:40:00,1.79711,1.79714,1.79691,1.79699,26000000.0
2006-02-28 23:45:00,1.79717,1.79742,1.79705,1.79727,23000000.0
2006-02-28 23:50:00,1.79717,1.79757,1.79698,1.79698,24000000.0
2006-02-28 23:55:00,1.7971,1.79757,1.79706,1.79719,26000000.0
2006-03-01 00:30:00,1.79752,1.79952,1.79752,1.79927,21000000.0
2006-03-01 00:35:00,1.79933,1.79946,1.79711,1.79865,34000000.0
2006-03-01 00:40:00,1.79852,1.7991,1.79845,1.79882,36000000.0
2006-03-01 00:45:00,1.79865,1.79903,1.79849,1.79885,32000000.0
2006-03-01 00:50:00,1.79848,1.79924,1.79838,1.7989,43000000.0
2006-03-01 00:55:00,1.79899,1.79944,1.79899,1.79914,28000000.0
2006-03-01 01:00:00,1.79903,1.79979,1.79885,1.79952,54000000.0
2006-03-01 01:05:00,1.79952,1.80013,1.79952,1.79986,36000000.0
2006-03-01 01:10:00,1.79971,1.79971,1.79937,1.79954,37000000.0
2006-03-01 01:15:00,1.79948,1.79964,1.79932,1.79932,11000000.0
2006-03-01 01:20:00,1.79943,1.79957,1.79929,1.79947,35000000.0
2006-03-01 01:25:00,1.79907,1.79959,1.79898,1.79942,48000000.0
2006-03-01 01:30:00,1.79955,1.79955,1.7983,1.79851,41000000.0
2006-03-01 01:35:00,1.79864,1.79879,1.79846,1.79868,29000000.0
2006-03-01 01:40:00,1.79848,1.79932,1.79811,1.79932,33000000.0
2006-03-01 01:45:00,1.79993,1.79993,1.79881,1.79892,43000000.0
2006-03-01 01:50:00,1.79938,1.79987,1.79912,1.79987,55000000.0
2006-03-01 01:55:00,1.79946,1.79998,1.79859,1.79967,58000000.0
2006-03-01 02:00:00,1.79957,1.80033,1.79764,1.80033,42000000.0
2006-03-01 02:05:00,1.79982,1.80031,1.79928,1.79996,43000000.0
2006-03-01 02:10:00,1.80011,1.8009,1.80006,1.80015,41000000.0
2006-03-01 02:15:00,1.79998,1.80016,1.79895,1.79895,29000000.0
2006-03-01 02:20:00,1.79878,1.79995,1.79878,1.79961,35000000.0
2006-03-01 02:25:00,1.79961,1.79961,1.79853,1.79882,45000000.0
2006-03-01 02:30:00,1.79895,1.79942,1.79861,1.79926,36000000.0
2006-03-01 02:35:00,1.79937,1.79948,1.79856,1.79857,40000000.0
2006-03-01 02:40:00,1.79866,1.80004,1.79841,1.79986,34000000.0
2006-03-01 02:45:00,1.79988,1.80036,1.79971,1.80017,44000000.0
2006-03-01 02:50:00,1.80011,1.80013,1.79915,1.79921,37000000.0
2006-03-01 02:55:00,1.79888,1.79927,1.79887,1.79925,38000000.0
2006-03-01 03:00:00,1.79934,1.79935,1.79789,1.79851,39000000.0
2006-03-01 03:05:00,1.79869,1.79982,1.7984,1.79969,37000000.0
2006-03-01 03:10:00,1.7996,1.8001,1.79912,1.79976,46000000.0
2006-03-01 03:15:00,1.79994,1.80014,1.7993,1.79974,41000000.0
2006-03-01 03:20:00,1.79976,1.80032,1.79836,1.80022,29000000.0
2006-03-01 03:25:00,1.80026,1.80043,1.80007,1.8003,38000000.0
2006-03-01 03:30:00,1.80026,1.80026,1.79952,1.79984,29000000.0
2006-03-01 03:35:00,1.79971,1.79986,1.79945,1.79957,24000000.0
2006-03-01 03:40:00,1.79962,1.80036,1.79954,1.80026,21000000.0
2006-03-01 03:45:00,1.80071,1.80079,1.80029,1.80062,26000000.0
2006-03-01 03:50:00,1.80067,1.80101,1.80049,1.80073,42000000.0
2006-03-01 03:55:00,1.80095,1.80095,1.79867,1.8002,29000000.0
2006-03-01 04:00:00,1.80014,1.80032,1.79992,1.80017,31000000.0
2006-03-01 04:05:00,1.80032,1.8004,1.8001,1.80017,26000000.0
2006-03-01 04:10:00,1.79996,1.80063,1.79996,1.80028,30000000.0
2006-03-01 04:15:00,1.80021,1.8004,1.79988,1.80037,30000000.0
2006-03-01 04:20:00,1.80041,1.8005,1.80021,1.80049,25000000.0
2006-03-01 04:25:00,1.80041,1.80041,1.79977,1.80029,37000000.0
2006-03-01 04:30:00,1.80046,1.80058,1.79976,1.80009,43000000.0
2006-03-01 04:35:00,1.8002,1.80048,1.79996,1.80013,42000000.0
2006-03-01 04:40:00,1.80019,1.8004,1.7998,1.79981,26000000.0
2006-03-01 04:45:00,1.80003,1.8003,1.79971,1.80001,25000000.0
2006-03-01 04:50:00,1.80001,1.80022,1.79978,1.80007,38000000.0
2006-03-01 04:55:00,1.79993,1.80088,1.79968,1.80086,39000000.0
2006-03-01 05:00:00,1.8007,1.8012,1.80047,1.80084,35000000.0
2006-03-01 05:05:00,1.80097,1.80193,1.8009,1.80181,41000000.0
2006-03-01 05:10:00,1.80166,1.8021,1.80146,1.80202,37000000.0
2006-03-01 05:15:00,1.80227,1.8024,1.80157,1.80195,43000000.0
2006-03-01 05:20:00,1.80187,1.8019,1.80134,1.80152,42000000.0
2006-03-01 05:25:00,1.80153,1.80191,1.80134,1.8018,38000000.0
2006-03-01 05:30:00,1.80176,1.80224,1.8015,1.80224,29000000.0
2006-03-01 05:35:00,1.80228,1.80265,1.80188,1.80225,39000000.0
2006-03-01 05:40:00,1.8018,1.80237,1.8014,1.80171,40000000.0
2006-03-01 05:45:00,1.80179,1.80195,1.8013,1.80146,34000000.0
2006-03-01 05:50:00,1.80148,1.80174,1.8007,1.801,42000000.0
2006-03-01 05:55:00,1.80135,1.8014,1.80009,1.80034,40000000.0
2006-03-01 06:00:00,1.80032,1.80105,1.80003,1.80046,37000000.0
2006-03-01 06:05:00,1.80042,1.80085,1.80026,1.80085,33000000.0
2006-03-01 06:10:00,1.80089,1.80152,1.8008,1.80134,39000000.0
2006-03-01 06:15:00,1.8013,1.8015,1.80074,1.80111,36000000.0
2006-03-01 06:20:00,1.80128,1.80128,1.79998,1.80005,38000000.0
2006-03-01 06:25:00,1.8002,1.80042,1.79988,1.79988,45000000.0
2006-03-01 06:30:00,1.79978,1.79978,1.79915,1.79937,28000000.0
2006-03-01 06:35:00,1.79945,1.79956,1.79902,1.79902,35000000.0
2006-03-01 06:40:00,1.79895,1.7991,1.79839,1.79854,34000000.0
2006-03-01 06:45:00,1.79863,1.79897,1.79838,1.79864,33000000.0
2006-03-01 06:50:00,1.79862,1.79993,1.79862,1.79962,38000000.0
2006-03-01 06:55:00,1.79979,1.80007,1.79944,1.79989,25000000.0
2006-03-01 07:00:00,1.79987,1.80021,1.79973,1.79994,36000000.0
2006-03-01 07:05:00,1.8,1.80059,1.79959,1.80059,50000000.0
2006-03-01 07:10:00,1.80086,1.80123,1.80065,1.80089,39000000.0
2006-03-01 07:15:00,1.80092,1.80097,1.80053,1.80085,37000000.0
2006-03-01 07:20:00,1.8009,1.80094,1.80018,1.80018,46000000.0
2006-03-01 07:25:00,1.8002,1.80042,1.79992,1.80042,30000000.0
2006-03-01 07:30:00,1.80035,1.80058,1.80024,1.80037,18000000.0
2006-03-01 07:35:00,1.80086,1.80115,1.80041,1.80085,40000000.0
2006-03-01 07:40:00,1.80085,1.80094,1.79967,1.79968,35000000.0
2006-03-01 07:45:00,1.79936,1.79962,1.79906,1.79918,30000000.0
2006-03-01 07:50:00,1.79917,1.79965,1.79878,1.79937,45000000.0
2006-03-01 07:55:00,1.79945,1.79981,1.79927,1.79956,39000000.0
2006-03-01 08:00:00,1.79943,1.80009,1.79943,1.79971,41000000.0
2006-03-01 08:05:00,1.79974,1.79991,1.79951,1.79954,40000000.0
2006-03-01 08:10:00,1.79981,1.80011,1.79966,1.79988,32000000.0
2006-03-01 08:15:00,1.79997,1.80017,1.79973,1.80017,24000000.0
2006-03-01 08:20:00,1.79999,1.80021,1.79989,1.80008,38000000.0
2006-03-01 08:25:00,1.79997,1.80007,1.79935,1.79977,32000000.0
2006-03-01 08:30:00,1.79993,1.80023,1.79973,1.79973,41000000.0
2006-03-01 08:35:00,1.79953,1.80011,1.79938,1.79957,47000000.0
2006-03-01 08:40:00,1.7996,1.79999,1.79938,1.79997,47000000.0
2006-03-01 08:45:00,1.79985,1.79997,1.79839,1.79991,34000000.0
2006-03-01 08:50:00,1.79999,1.80088,1.79998,1.80069,40000000.0
2006-03-01 08:55:00,1.80073,1.80078,1.80004,1.80004,29000000.0
2006-03-01 09:00:00,1.79967,1.79967,1.79889,1.7992,41000000.0
2006-03-01 09:05:00,1.79906,1.80093,1.79906,1.80052,44000000.0
2006-03-01 09:10:00,1.80058,1.80068,1.79997,1.80068,44000000.0
2006-03-01 09:15:00,1.80056,1.80074,1.80015,1.80058,41000000.0
2006-03-01 09:20:00,1.80056,1.80152,1.80046,1.80095,38000000.0
2006-03-01 09:25:00,1.80075,1.80102,1.79982,1.80031,46000000.0
2006-03-01 09:30:00,1.80034,1.8004,1.7995,1.80016,29000000.0
2006-03-01 09:35:00,1.80011,1.80021,1.79817,1.80019,47000000.0
2006-03-01 09:40:00,1.80012,1.80017,1.79956,1.79962,46000000.0
2006-03-01 09:45:00,1.79978,1.79995,1.79884,1.79995,45000000.0
2006-03-01 09:50:00,1.80014,1.80033,1.79984,1.80007,41000000.0
2006-03-01 09:55:00,1.80006,1.80096,1.79986,1.80086,44000000.0
2006-03-01 10:00:00,1.80103,1.80154,1.80085,1.80085,44000000.0
2006-03-01 10:05:00,1.80105,1.80173,1.80097,1.80097,39000000.0
2006-03-01 10:10:00,1.80089,1.80113,1.80035,1.80064,37000000.0
2006-03-01 10:15:00,1.80088,1.80092,1.79997,1.80001,45000000.0
2006-03-01 10:20:00,1.79999,1.80016,1.79919,1.7993,36000000.0
2006-03-01 10:25:00,1.79926,1.79973,1.79912,1.79949,45000000.0
2006-03-01 10:30:00,1.79982,1.80063,1.79982,1.80063,38000000.0
2006-03-01 10:35:00,1.80078,1.80102,1.80002,1.8001,41000000.0
2006-03-01 10:40:00,1.79996,1.79996,1.79907,1.79935,33000000.0
2006-03-01 10:45:00,1.79932,1.79932,1.79852,1.79859,33000000.0
2006-03-01 10:50:00,1.79848,1.79848,1.79783,1.79819,35000000.0
2006-03-01 10:55:00,1.79806,1.79868,1.79674,1.79791,40000000.0
2006-03-01 11:00:00,1.79751,1.79792,1.79581,1.7977,44000000.0
2006-03-01 11:05:00,1.79781,1.79818,1.79736,1.79818,39000000.0
2006-03-01 11:10:00,1.79841,1.79841,1.79619,1.79633,47000000.0
2006-03-01 11:15:00,1.7962,1.79657,1.79597,1.79618,42000000.0
2006-03-01 11:20:00,1.79616,1.79625,1.79578,1.7958,38000000.0
2006-03-01 11:25:00,1.7958,1.79628,1.79549,1.79625,34000000.0
2006-03-01 11:30:00,1.79621,1.79661,1.7961,1.7964,43000000.0
2006-03-01 11:35:00,1.79648,1.79681,1.79583,1.79663,44000000.0
2006-03-01 11:40:00,1.79656,1.79679,1.79543,1.79543,47000000.0
2006-03-01 11:45:00,1.79537,1.79607,1.79537,1.79597,44000000.0
2006-03-01 11:50:00,1.79611,1.79612,1.79551,1.79608,44000000.0
2006-03-01 11:55:00,1.79606,1.79652,1.79606,1.79635,43000000.0
2006-03-01 12:00:00,1.79623,1.79678,1.79599,1.79676,43000000.0
2006-03-01 12:05:00,1.79682,1.79713,1.79642,1.79713,42000000.0
2006-03-01 12:10:00,1.79692,1.79703,1.79601,1.7964,40000000.0
2006-03-01 12:15:00,1.79673,1.79698,1.79617,1.79643,44000000.0
2006-03-01 12:20:00,1.79638,1.79658,1.79442,1.79645,39000000.0
2006-03-01 12:25:00,1.79658,1.79735,1.79628,1.79735,45000000.0
2006-03-01 12:30:00,1.79723,1.79723,1.79619,1.79619,39000000.0
2006-03-01 12:35:00,1.7962,1.79651,1.79597,1.79646,42000000.0
2006-03-01 12:40:00,1.79672,1.79672,1.79538,1.79538,41000000.0
2006-03-01 12:45:00,1.79546,1.79608,1.79519,1.79593,47000000.0
2006-03-01 12:50:00,1.79601,1.79609,1.79579,1.79591,15000000.0
2006-03-01 12:55:00,1.79593,1.79622,1.79505,1.79622,37000000.0
2006-03-01 13:00:00,1.79632,1.79672,1.7961,1.79645,38000000.0
2006-03-01 13:05:00,1.79623,1.79682,1.79609,1.79668,31000000.0
2006-03-01 13:10:00,1.79666,1.79685,1.79657,1.79675,26000000.0
2006-03-01 13:15:00,1.79694,1.7975,1.79686,1.79732,43000000.0
2006-03-01 13:20:00,1.79733,1.79769,1.79709,1.79718,33000000.0
2006-03-01 13:25:00,1.79699,1.79756,1.79699,1.79756,36000000.0
2006-03-01 13:30:00,1.79768,1.79787,1.79707,1.7976,75000000.0
2006-03-01 13:35:00,1.79726,1.79726,1.79651,1.79682,84000000.0
2006-03-01 13:40:00,1.79669,1.79674,1.7958,1.796,81000000.0
2006-03-01 13:45:00,1.79583,1.79619,1.79575,1.79616,82000000.0
2006-03-01 13:50:00,1.79625,1.79658,1.79589,1.79652,128000000.0
2006-03-01 13:55:00,1.79656,1.79656,1.79621,1.79624,124000000.0
2006-03-01 14:00:00,1.79625,1.79625,1.79577,1.79582,88000000.0
2006-03-01 14:05:00,1.79582,1.79688,1.79579,1.79672,116000000.0
2006-03-01 14:10:00,1.79661,1.79682,1.79638,1.79646,101000000.0
2006-03-01 14:15:00,1.79648,1.79681,1.79555,1.79644,145000000.0
2006-03-01 14:20:00,1.79648,1.79673,1.79609,1.79637,93000000.0
2006-03-01 14:25:00,1.79632,1.79651,1.79587,1.79619,90000000.0
2006-03-01 14:30:00,1.79611,1.79632,1.79592,1.79617,128000000.0
2006-03-01 14:35:00,1.79612,1.79636,1.79582,1.79619,165000000.0
2006-03-01 14:40:00,1.79614,1.79623,1.79567,1.79578,141000000.0
2006-03-01 14:45:00,1.79574,1.79586,1.79405,1.79405,104000000.0
2006-03-01 14:50:00,1.79434,1.79437,1.79372,1.7943,72000000.0
2006-03-01 14:55:00,1.79463,1.79477,1.7939,1.7939,91000000.0
2006-03-01 15:00:00,1.79388,1.7939,1.79234,1.79286,131000000.0
2006-03-01 15:05:00,1.79277,1.79451,1.79277,1.79451,129000000.0
2006-03-01 15:10:00,1.79433,1.79487,1.79433,1.79441,160000000.0
2006-03-01 15:15:00,1.79452,1.79485,1.79368,1.79369,82000000.0
2006-03-01 15:20:00,1.79368,1.79388,1.793,1.79304,98000000.0
2006-03-01 15:25:00,1.79307,1.79307,1.79072,1.793,188000000.0
2006-03-01 15:30:00,1.79171,1.7943,1.79171,1.79283,208000000.0
2006-03-01 15:35:00,1.79317,1.79343,1.79256,1.79325,178000000.0
2006-03-01 15:40:00,1.79304,1.79322,1.79277,1.7929,180000000.0
2006-03-01 15:45:00,1.79301,1.79353,1.79243,1.79243,149000000.0
2006-03-01 15:50:00,1.79248,1.79294,1.79213,1.79258,112000000.0
2006-03-01 15:55:00,1.79235,1.7938,1.79219,1.79352,120000000.0
2006-03-01 16:00:00,1.7939,1.79512,1.79358,1.79512,200000000.0
2006-03-01 16:05:00,1.79528,1.79584,1.7951,1.79584,188000000.0
2006-03-01 16:10:00,1.79594,1.79628,1.79582,1.79582,169000000.0
2006-03-01 16:15:00,1.79586,1.79671,1.79556,1.79619,185000000.0
2006-03-01 16:20:00,1.79624,1.79672,1.79535,1.79672,231000000.0
2006-03-01 16:25:00,1.79689,1.79703,1.79558,1.79577,173000000.0
2006-03-01 16:30:00,1.79584,1.79598,1.79517,1.79531,183000000.0
2006-03-01 16:35:00,1.79543,1.79562,1.79473,1.79473,229000000.0
2006-03-01 16:40:00,1.79444,1.79444,1.7935,1.79381,218000000.0
2006-03-01 16:45:00,1.79388,1.79512,1.79378,1.79491,236000000.0
2006-03-01 16:50:00,1.79486,1.79521,1.79449,1.79504,142000000.0
2006-03-01 16:55:00,1.79516,1.79735,1.79467,1.79718,178000000.0
2006-03-01 17:00:00,1.79661,1.7967,1.796,1.7963,176000000.0
2006-03-01 17:05:00,1.79672,1.79672,1.79419,1.79449,206000000.0
2006-03-01 17:10:00,1.79439,1.79507,1.79429,1.79507,135000000.0
2006-03-01 17:15:00,1.79497,1.79513,1.79382,1.79433,139000000.0
2006-03-01 17:20:00,1.79431,1.79485,1.79408,1.79436,140000000.0
2006-03-01 17:25:00,1.79424,1.79443,1.7938,1.79436,157000000.0
2006-03-01 17:30:00,1.79436,1.79441,1.79316,1.79381,301000000.0
2006-03-01 17:35:00,1.79383,1.79401,1.79346,1.79387,233000000.0
2006-03-01 17:40:00,1.79417,1.7942,1.79363,1.79406,225000000.0
2006-03-01 17:45:00,1.79388,1.7942,1.79306,1.79316,303000000.0
2006-03-01 17:50:00,1.7933,1.79351,1.79293,1.79332,232000000.0
2006-03-01 17:55:00,1.79283,1.79439,1.79283,1.79429,196000000.0
2006-03-01 18:00:00,1.79407,1.79422,1.79274,1.79291,190000000.0
2006-03-01 18:05:00,1.79289,1.79353,1.79289,1.79328,196000000.0
2006-03-01 18:10:00,1.7933,1.79412,1.79293,1.79409,136000000.0
2006-03-01 18:15:00,1.79415,1.79443,1.79379,1.7943,226000000.0
2006-03-01 18:20:00,1.79403,1.79568,1.79403,1.79566,228000000.0
2006-03-01 18:25:00,1.79605,1.79627,1.79522,1.79522,151000000.0
2006-03-01 18:30:00,1.79566,1.79607,1.79436,1.79469,194000000.0
2006-03-01 18:35:00,1.79465,1.7954,1.79461,1.79463,273000000.0
2006-03-01 18:40:00,1.7944,1.7946,1.79352,1.79439,232000000.0
2006-03-01 18:45:00,1.79418,1.79462,1.79412,1.79421,216000000.0
2006-03-01 18:50:00,1.7942,1.79433,1.79334,1.79397,129000000.0
2006-03-01 18:55:00,1.79395,1.79395,1.79314,1.79347,98000000.0
2006-03-01 19:00:00,1.79318,1.79323,1.79237,1.79323,129000000.0
2006-03-01 19:05:00,1.79373,1.79502,1.79373,1.79451,232000000.0
2006-03-01 19:10:00,1.7945,1.79493,1.7938,1.79423,148000000.0
2006-03-01 19:15:00,1.79419,1.79435,1.79287,1.79287,123000000.0
2006-03-01 19:20:00,1.79304,1.79318,1.79241,1.79282,120000000.0
2006-03-01 19:25:00,1.79272,1.79284,1.79235,1.79259,216000000.0
2006-03-01 19:30:00,1.79256,1.79292,1.79214,1.79284,154000000.0
2006-03-01 19:35:00,1.79311,1.79321,1.79248,1.7925,91000000.0
2006-03-01 19:40:00,1.79244,1.7927,1.7909,1.79113,94000000.0
2006-03-01 19:45:00,1.79131,1.79163,1.79095,1.79096,118000000.0
2006-03-01 19:50:00,1.79097,1.79102,1.78868,1.79102,75000000.0
2006-03-01 19:55:00,1.79104,1.79121,1.79073,1.79081,106000000.0
2006-03-01 20:00:00,1.79071,1.79072,1.79019,1.7904,88000000.0
2006-03-01 20:05:00,1.79037,1.79047,1.78935,1.78947,80000000.0
2006-03-01 20:10:00,1.78966,1.78981,1.78944,1.78964,25000000.0
2006-03-01 20:15:00,1.78977,1.78983,1.78856,1.78856,72000000.0
2006-03-01 20:20:00,1.78847,1.78876,1.78838,1.78861,56000000.0
2006-03-01 20:25:00,1.78887,1.79027,1.78887,1.79019,76000000.0
2006-03-01 20:30:00,1.79028,1.79113,1.79023,1.79106,93000000.0
2006-03-01 20:35:00,1.79116,1.79117,1.79043,1.79055,51000000.0
2006-03-01 20:40:00,1.79064,1.79067,1.79043,1.79045,35000000.0
2006-03-01 20:45:00,1.79046,1.7905,1.79,1.79008,50000000.0
2006-03-01 20:50:00,1.79001,1.7911,1.79001,1.7911,58000000.0
2006-03-01 20:55:00,1.79097,1.79111,1.79072,1.79103,53000000.0
2006-03-01 21:00:00,1.79111,1.79123,1.79096,1.79106,44000000.0
2006-03-01 21:05:00,1.7911,1.79129,1.78998,1.79029,46000000.0
2006-03-01 21:10:00,1.79036,1.79036,1.78798,1.79024,43000000.0
2006-03-01 21:15:00,1.7904,1.79076,1.79039,1.7906,34000000.0
2006-03-01 21:20:00,1.79058,1.79059,1.79034,1.79046,30000000.0
2006-03-01 21:25:00,1.79036,1.79113,1.79029,1.79107,45000000.0
2006-03-01 21:30:00,1.79104,1.79104,1.79064,1.79073,38000000.0
2006-03-01 21:35:00,1.79069,1.79069,1.79007,1.79036,77000000.0
2006-03-01 21:40:00,1.79029,1.79073,1.79006,1.79072,55000000.0
2006-03-01 21:45:00,1.79067,1.79089,1.79057,1.79073,21000000.0
2006-03-01 21:55:00,1.7909,1.79133,1.79087,1.79107,61000000.0
2006-03-01 22:00:00,1.7911,1.79126,1.79094,1.79103,49000000.0
2006-03-01 22:05:00,1.79121,1.79128,1.79098,1.79124,28000000.0
2006-03-01 22:10:00,1.79125,1.79132,1.79112,1.79116,38000000.0
2006-03-01 22:15:00,1.79116,1.79149,1.79114,1.79139,35000000.0
2006-03-01 22:20:00,1.79136,1.79156,1.79081,1.79081,51000000.0
2006-03-01 22:25:00,1.79089,1.79105,1.7908,1.79088,40000000.0
2006-03-01 22:30:00,1.7911,1.79128,1.79078,1.79096,54000000.0
2006-03-01 22:35:00,1.79108,1.79149,1.79096,1.79128,64000000.0
2006-03-01 22:40:00,1.79119,1.79122,1.79097,1.791,44000000.0
2006-03-01 22:45:00,1.7908,1.79088,1.7908,1.79083,12000000.0
2006-03-01 22:50:00,1.79077,1.79087,1.79053,1.79053,36000000.0
2006-03-01 22:55:00,1.79066,1.79085,1.79066,1.79075,23000000.0
2006-03-01 23:00:00,1.7908,1.7909,1.79063,1.79073,37000000.0
2006-03-01 23:05:00,1.79067,1.79076,1.79064,1.79068,31000000.0
2006-03-01 23:10:00,1.79076,1.79081,1.79059,1.7908,32000000.0
2006-03-01 23:15:00,1.79091,1.79096,1.79056,1.79096,16000000.0
2006-03-01 23:20:00,1.79104,1.79104,1.79087,1.79094,11000000.0
2006-03-01 23:25:00,1.79081,1.79105,1.79073,1.79074,47000000.0
2006-03-01 23:30:00,1.79072,1.79104,1.79066,1.79086,36000000.0
2006-03-01 23:35:00,1.79089,1.79131,1.79088,1.79125,20000000.0
2006-03-01 23:40:00,1.79126,1.79157,1.79106,1.79155,33000000.0
2006-03-01 23:45:00,1.79141,1.79152,1.79129,1.79129,30000000.0
2006-03-01 23:50:00,1.79133,1.79159,1.79109,1.79109,31000000.0
2006-03-01 23:55:00,1.79109,1.79166,1.791,1.79123,26000000.0
2006-03-02 00:20:00,1.79154,1.79171,1.78929,1.78929,15000000.0
2006-03-02 00:25:00,1.7889,1.7897,1.78883,1.78883,42000000.0
2006-03-02 00:30:00,1.78863,1.78982,1.78844,1.7897,35000000.0
2006-03-02 00:35:00,1.7898,1.78989,1.78975,1.7898,10000000.0
2006-03-02 00:40:00,1.78968,1.78989,1.78883,1.78923,36000000.0
2006-03-02 00:45:00,1.78916,1.7896,1.78916,1.78942,24000000.0
2006-03-02 00:50:00,1.7892,1.78993,1.78917,1.78981,33000000.0
2006-03-02 00:55:00,1.78987,1.79015,1.78978,1.79015,17000000.0
2006-03-02 01:00:00,1.79021,1.79062,1.7898,1.79021,54000000.0
2006-03-02 01:05:00,1.79013,1.79061,1.79013,1.79042,17000000.0
2006-03-02 01:10:00,1.79039,1.79051,1.79034,1.79042,19000000.0
2006-03-02 01:15:00,1.7901,1.79023,1.78976,1.79011,32000000.0
2006-03-02 01:20:00,1.79016,1.79105,1.79016,1.79102,42000000.0
2006-03-02 01:25:00,1.79072,1.79072,1.79013,1.79049,56000000.0
2006-03-02 01:30:00,1.79058,1.79181,1.79041,1.79151,57000000.0
2006-03-02 01:35:00,1.79143,1.79179,1.7914,1.7914,12000000.0
2006-03-02 01:40:00,1.79161,1.79237,1.79161,1.79221,40000000.0
2006-03-02 01:45:00,1.79215,1.79215,1.79184,1.79199,28000000.0
2006-03-02 01:50:00,1.79195,1.79223,1.79146,1.79223,42000000.0
2006-03-02 01:55:00,1.79216,1.79226,1.79169,1.79175,35000000.0
2006-03-02 02:00:00,1.79159,1.79169,1.78955,1.79163,25000000.0
2006-03-02 02:05:00,1.79155,1.792,1.79152,1.79158,36000000.0
2006-03-02 02:10:00,1.79151,1.79182,1.79147,1.79148,26000000.0
2006-03-02 02:15:00,1.79134,1.79236,1.79133,1.79236,32000000.0
2006-03-02 02:20:00,1.79237,1.79237,1.79166,1.79177,32000000.0
2006-03-02 02:25:00,1.79187,1.79195,1.7909,1.79103,45000000.0
2006-03-02 02:30:00,1.79032,1.79145,1.78969,1.7904,36000000.0
2006-03-02 02:35:00,1.79014,1.79023,1.78928,1.78928,29000000.0
2006-03-02 02:40:00,1.78906,1.78922,1.78826,1.78826,35000000.0
2006-03-02 02:45:00,1.78869,1.79003,1.78844,1.7899,44000000.0
2006-03-02 02:50:00,1.78981,1.78988,1.78901,1.78976,37000000.0
2006-03-02 02:55:00,1.78979,1.79077,1.78947,1.79052,38000000.0
2006-03-02 03:00:00,1.7904,1.79052,1.79,1.79013,24000000.0
2006-03-02 03:05:00,1.79013,1.79049,1.78988,1.79042,37000000.0
2006-03-02 03:10:00,1.79037,1.79043,1.78968,1.78999,39000000.0
2006-03-02 03:15:00,1.78997,1.79082,1.7896,1.79072,44000000.0
2006-03-02 03:20:00,1.79071,1.79091,1.78797,1.78991,36000000.0
2006-03-02 03:25:00,1.78964,1.79073,1.78964,1.79063,37000000.0
2006-03-02 03:30:00,1.79078,1.79147,1.79056,1.79147,37000000.0
2006-03-02 03:35:00,1.79142,1.79153,1.79119,1.79129,15000000.0
2006-03-02 03:40:00,1.79126,1.79126,1.79096,1.79123,15000000.0
2006-03-02 03:45:00,1.79128,1.79128,1.79089,1.79122,26000000.0
2006-03-02 03:50:00,1.79153,1.79195,1.79132,1.79169,42000000.0
2006-03-02 03:55:00,1.79187,1.79293,1.79075,1.79276,36000000.0
2006-03-02 04:00:00,1.79303,1.79318,1.79265,1.79288,37000000.0
2006-03-02 04:05:00,1.79307,1.7934,1.79304,1.7933,23000000.0
2006-03-02 04:10:00,1.79321,1.79384,1.79302,1.79302,37000000.0
2006-03-02 04:15:00,1.79312,1.79368,1.79312,1.79345,15000000.0
2006-03-02 04:20:00,1.79361,1.7939,1.79347,1.79361,43000000.0
2006-03-02 04:25:00,1.79354,1.79355,1.79326,1.79331,15000000.0
2006-03-02 04:30:00,1.79339,1.79344,1.79318,1.7934,25000000.0
2006-03-02 04:35:00,1.79347,1.79356,1.79311,1.79311,24000000.0
2006-03-02 04:40:00,1.79307,1.79307,1.79233,1.79287,33000000.0
2006-03-02 04:45:00,1.79285,1.79285,1.79222,1.79249,32000000.0
2006-03-02 04:50:00,1.79247,1.79278,1.79231,1.79231,19000000.0
2006-03-02 04:55:00,1.7926,1.79271,1.79254,1.79271,31000000.0
2006-03-02 05:00:00,1.79265,1.79297,1.79265,1.7929,28000000.0
2006-03-02 05:05:00,1.79283,1.79301,1.79271,1.79286,16000000.0
2006-03-02 05:10:00,1.793,1.79323,1.79286,1.79319,27000000.0
2006-03-02 05:15:00,1.79316,1.79323,1.793,1.79302,28000000.0
2006-03-02 05:20:00,1.79295,1.79345,1.79283,1.79314,32000000.0
2006-03-02 05:25:00,1.79325,1.79382,1.79325,1.79373,38000000.0
2006-03-02 05:30:00,1.79372,1.79412,1.79352,1.79383,37000000.0
2006-03-02 05:35:00,1.79364,1.79377,1.79335,1.79363,31000000.0
2006-03-02 05:40:00,1.79364,1.79367,1.7932,1.79367,17000000.0
2006-03-02 05:45:00,1.79368,1.79381,1.79321,1.79339,28000000.0
2006-03-02 05:50:00,1.79342,1.79352,1.79291,1.793,42000000.0
2006-03-02 05:55:00,1.79311,1.79326,1.79293,1.79326,9000000.0
2006-03-02 06:00:00,1.793,1.79332,1.79295,1.79316,23000000.0
2006-03-02 06:05:00,1.79333,1.79338,1.79329,1.79329,7000000.0
2006-03-02 06:10:00,1.79324,1.79324,1.79291,1.79313,39000000.0
2006-03-02 06:15:00,1.79316,1.79325,1.79293,1.79305,31000000.0
2006-03-02 06:20:00,1.79316,1.79321,1.79289,1.79293,35000000.0
2006-03-02 06:25:00,1.79319,1.79329,1.79315,1.79329,8000000.0
2006-03-02 06:30:00,1.79333,1.7935,1.79306,1.79336,21000000.0
2006-03-02 06:35:00,1.79357,1.79419,1.79357,1.79408,39000000.0
2006-03-02 06:40:00,1.79405,1.79418,1.79368,1.79383,27000000.0
2006-03-02 06:45:00,1.79389,1.79389,1.79317,1.79326,31000000.0
2006-03-02 06:50:00,1.79315,1.7934,1.79267,1.79267,38000000.0
2006-03-02 06:55:00,1.793,1.79349,1.79276,1.79336,33000000.0
2006-03-02 07:00:00,1.79317,1.79341,1.79271,1.79302,36000000.0
2006-03-02 07:05:00,1.79308,1.79331,1.79257,1.79282,42000000.0
2006-03-02 07:10:00,1.79265,1.79268,1.79227,1.79242,31000000.0
2006-03-02 07:15:00,1.79228,1.79228,1.79145,1.79217,45000000.0
2006-03-02 07:20:00,1.79232,1.79236,1.79147,1.79149,37000000.0
2006-03-02 07:25:00,1.79163,1.79228,1.79155,1.79192,37000000.0
2006-03-02 07:30:00,1.79186,1.79209,1.7913,1.7917,24000000.0
2006-03-02 07:35:00,1.79199,1.79199,1.79108,1.7911,40000000.0
2006-03-02 07:40:00,1.79094,1.79127,1.79064,1.79096,42000000.0
2006-03-02 07:45:00,1.79093,1.79098,1.79025,1.79027,37000000.0
2006-03-02 07:50:00,1.79022,1.79067,1.79018,1.79049,45000000.0
2006-03-02 07:55:00,1.79067,1.79097,1.7905,1.79097,18000000.0
2006-03-02 08:00:00,1.79067,1.79105,1.79064,1.79064,34000000.0
2006-03-02 08:05:00,1.79067,1.79105,1.79062,1.79087,35000000.0
2006-03-02 08:10:00,1.79097,1.79163,1.79089,1.79154,40000000.0
2006-03-02 08:15:00,1.79151,1.79277,1.79147,1.79248,35000000.0
2006-03-02 08:20:00,1.79225,1.79254,1.79186,1.79188,31000000.0
2006-03-02 08:25:00,1.79191,1.79268,1.79191,1.79257,42000000.0
2006-03-02 08:30:00,1.79244,1.79279,1.7922,1.79248,41000000.0
2006-03-02 08:35:00,1.7923,1.79233,1.79208,1.79229,28000000.0
2006-03-02 08:40:00,1.79199,1.79211,1.79122,1.7914,47000000.0
2006-03-02 08:45:00,1.79127,1.79134,1.78943,1.7907,42000000.0
2006-03-02 08:50:00,1.7909,1.79221,1.79061,1.79174,40000000.0
2006-03-02 08:55:00,1.79173,1.79217,1.79107,1.79113,37000000.0
2006-03-02 09:00:00,1.79112,1.79171,1.79083,1.79091,41000000.0
2006-03-02 09:05:00,1.79081,1.79162,1.79078,1.79117,44000000.0
2006-03-02 09:10:00,1.791,1.79103,1.78941,1.78947,33000000.0
2006-03-02 09:15:00,1.78997,1.7908,1.78967,1.79042,41000000.0
2006-03-02 09:20:00,1.79042,1.79076,1.79014,1.79025,38000000.0
2006-03-02 09:25:00,1.78987,1.79099,1.78955,1.79099,39000000.0
2006-03-02 09:30:00,1.79122,1.79122,1.79054,1.79089,36000000.0
2006-03-02 09:35:00,1.79085,1.79122,1.78916,1.79082,47000000.0
2006-03-02 09:40:00,1.79095,1.79172,1.79073,1.79099,46000000.0
2006-03-02 09:45:00,1.7909,1.79144,1.7909,1.79144,36000000.0
2006-03-02 09:50:00,1.79142,1.79142,1.78954,1.79081,41000000.0
2006-03-02 09:55:00,1.79083,1.79146,1.79066,1.79116,44000000.0
2006-03-02 10:00:00,1.79122,1.79178,1.79077,1.79166,44000000.0
2006-03-02 10:05:00,1.7917,1.79174,1.79036,1.79036,39000000.0
2006-03-02 10:10:00,1.79028,1.7908,1.79028,1.79051,30000000.0
2006-03-02 10:15:00,1.79036,1.79051,1.78979,1.79024,45000000.0
2006-03-02 10:20:00,1.79024,1.79079,1.7901,1.79079,29000000.0
2006-03-02 10:25:00,1.7908,1.7908,1.7896,1.78965,45000000.0
2006-03-02 10:30:00,1.78958,1.7907,1.7894,1.79046,38000000.0
2006-03-02 10:35:00,1.79041,1.79081,1.79028,1.79075,23000000.0
2006-03-02 10:40:00,1.7908,1.79083,1.79024,1.7904,40000000.0
2006-03-02 10:45:00,1.79046,1.7906,1.78998,1.79017,15000000.0
2006-03-02 10:50:00,1.79026,1.79031,1.79012,1.79015,34000000.0
2006-03-02 10:55:00,1.79044,1.79105,1.78904,1.79069,40000000.0
2006-03-02 11:00:00,1.79063,1.79115,1.78897,1.79091,37000000.0
2006-03-02 11:05:00,1.79096,1.79097,1.79043,1.79083,39000000.0
2006-03-02 11:10:00,1.79083,1.79165,1.79078,1.79132,47000000.0
2006-03-02 11:15:00,1.79141,1.79167,1.79108,1.79135,42000000.0
2006-03-02 11:20:00,1.79135,1.79157,1.79088,1.79123,38000000.0
2006-03-02 11:25:00,1.79138,1.7916,1.79099,1.79119,42000000.0
2006-03-02 11:30:00,1.79118,1.79137,1.79091,1.79122,43000000.0
2006-03-02 11:35:00,1.79121,1.7917,1.79099,1.7917,44000000.0
2006-03-02 11:40:00,1.7917,1.7923,1.79126,1.7923,47000000.0
2006-03-02 11:45:00,1.79215,1.79215,1.79148,1.79169,44000000.0
2006-03-02 11:50:00,1.79186,1.792,1.79152,1.79165,44000000.0
2006-03-02 11:55:00,1.79167,1.79171,1.79138,1.79162,43000000.0
2006-03-02 12:00:00,1.792,1.79248,1.79159,1.79173,43000000.0
2006-03-02 12:05:00,1.79183,1.79258,1.79154,1.79244,42000000.0
2006-03-02 12:10:00,1.79215,1.79231,1.79175,1.79194,40000000.0
2006-03-02 12:15:00,1.79195,1.79259,1.79182,1.79253,35000000.0
2006-03-02 12:20:00,1.79225,1.7924,1.79023,1.79192,29000000.0
2006-03-02 12:25:00,1.79208,1.79277,1.79207,1.79277,36000000.0
2006-03-02 12:30:00,1.79276,1.79276,1.79118,1.79148,39000000.0
2006-03-02 12:35:00,1.79143,1.79143,1.79062,1.79116,42000000.0
2006-03-02 12:40:00,1.79088,1.79088,1.79039,1.79061,24000000.0
2006-03-02 12:45:00,1.79054,1.79054,1.79002,1.79015,47000000.0
2006-03-02 12:50:00,1.7902,1.7902,1.78914,1.78988,41000000.0
2006-03-02 12:55:00,1.78994,1.79019,1.78971,1.79019,37000000.0
2006-03-02 13:00:00,1.79,1.7902,1.78962,1.79009,38000000.0
2006-03-02 13:05:00,1.79042,1.79052,1.78968,1.78998,39000000.0
2006-03-02 13:10:00,1.78999,1.79021,1.7897,1.79001,41000000.0
2006-03-02 13:15:00,1.78999,1.79017,1.78999,1.79008,16000000.0
2006-03-02 13:20:00,1.7901,1.7901,1.7894,1.79006,41000000.0
2006-03-02 13:25:00,1.79008,1.791,1.79008,1.7907,57000000.0
2006-03-02 13:30:00,1.79056,1.79072,1.78997,1.79032,75000000.0
2006-03-02 13:35:00,1.79022,1.79053,1.79001,1.79053,84000000.0
2006-03-02 13:40:00,1.79056,1.79081,1.79047,1.79081,45000000.0
2006-03-02 13:45:00,1.79079,1.7909,1.79062,1.79063,87000000.0
2006-03-02 13:50:00,1.79069,1.79149,1.79069,1.79148,128000000.0
2006-03-02 13:55:00,1.79143,1.79157,1.79113,1.79134,90000000.0
2006-03-02 14:00:00,1.79134,1.79142,1.79064,1.79064,144000000.0
2006-03-02 14:05:00,1.7908,1.79082,1.79004,1.79023,113000000.0
2006-03-02 14:10:00,1.79043,1.79125,1.79031,1.79121,101000000.0
2006-03-02 14:15:00,1.7911,1.79173,1.7906,1.7906,145000000.0
2006-03-02 14:20:00,1.7907,1.79134,1.79067,1.79129,133000000.0
2006-03-02 14:25:00,1.79141,1.79154,1.79099,1.79115,55000000.0
2006-03-02 14:30:00,1.79106,1.79106,1.79087,1.79098,76000000.0
2006-03-02 14:35:00,1.79098,1.79098,1.79074,1.79081,142000000.0
2006-03-02 14:40:00,1.79091,1.79098,1.79072,1.79077,141000000.0
2006-03-02 14:45:00,1.79054,1.79127,1.79038,1.79104,93000000.0
2006-03-02 14:50:00,1.7907,1.79074,1.79042,1.79055,126000000.0
2006-03-02 14:55:00,1.79048,1.79048,1.78984,1.79023,91000000.0
2006-03-02 15:00:00,1.79017,1.79017,1.78881,1.78937,131000000.0
2006-03-02 15:05:00,1.78934,1.7902,1.78934,1.78959,129000000.0
2006-03-02 15:10:00,1.78948,1.7901,1.78925,1.78946,160000000.0
2006-03-02 15:15:00,1.78956,1.79014,1.78951,1.78985,82000000.0
2006-03-02 15:20:00,1.78978,1.79015,1.78956,1.79015,98000000.0
2006-03-02 15:25:00,1.79017,1.79038,1.78781,1.7895,188000000.0
2006-03-02 15:30:00,1.7874,1.79083,1.78686,1.79064,208000000.0
2006-03-02 15:35:00,1.79046,1.79066,1.78975,1.78989,178000000.0
2006-03-02 15:40:00,1.79056,1.79271,1.79056,1.79271,180000000.0
2006-03-02 15:45:00,1.79289,1.7938,1.79213,1.79219,149000000.0
2006-03-02 15:50:00,1.79203,1.79239,1.79133,1.79161,112000000.0
2006-03-02 15:55:00,1.7915,1.79204,1.79121,1.79139,120000000.0
2006-03-02 16:00:00,1.79131,1.79131,1.79033,1.79109,200000000.0
2006-03-02 16:05:00,1.79091,1.79108,1.78991,1.79055,188000000.0
2006-03-02 16:10:00,1.79045,1.79201,1.79044,1.79188,169000000.0
2006-03-02 16:15:00,1.79224,1.7926,1.79185,1.79239,185000000.0
2006-03-02 16:20:00,1.79242,1.79335,1.7922,1.79237,231000000.0
2006-03-02 16:25:00,1.7923,1.7928,1.79202,1.79215,173000000.0
2006-03-02 16:30:00,1.79213,1.79226,1.79144,1.79174,183000000.0
2006-03-02 16:35:00,1.79103,1.79176,1.79084,1.79159,229000000.0
2006-03-02 16:40:00,1.79166,1.79166,1.78999,1.79148,218000000.0
2006-03-02 16:45:00,1.79145,1.79193,1.79095,1.791,236000000.0
2006-03-02 16:50:00,1.79096,1.79145,1.79079,1.79145,142000000.0
2006-03-02 16:55:00,1.79166,1.79193,1.79111,1.79166,178000000.0
2006-03-02 17:00:00,1.79174,1.79436,1.79129,1.79372,176000000.0
2006-03-02 17:05:00,1.79354,1.79455,1.79298,1.79452,206000000.0
2006-03-02 17:10:00,1.79457,1.79547,1.79451,1.79528,138000000.0
2006-03-02 17:15:00,1.79557,1.79597,1.79524,1.79597,139000000.0
2006-03-02 17:20:00,1.79615,1.7967,1.79536,1.79536,140000000.0
2006-03-02 17:25:00,1.79636,1.79696,1.79583,1.79619,157000000.0
2006-03-02 17:30:00,1.79592,1.7966,1.79571,1.7966,301000000.0
2006-03-02 17:35:00,1.79645,1.79708,1.79526,1.79598,233000000.0
2006-03-02 17:40:00,1.79601,1.79617,1.79554,1.79601,225000000.0
2006-03-02 17:45:00,1.79586,1.79593,1.79507,1.79507,303000000.0
2006-03-02 17:50:00,1.79504,1.79636,1.79502,1.79636,232000000.0
2006-03-02 17:55:00,1.79631,1.79728,1.79631,1.79728,196000000.0
2006-03-02 18:00:00,1.79706,1.79754,1.79665,1.7969,190000000.0
2006-03-02 18:05:00,1.79681,1.79771,1.7967,1.7977,196000000.0
2006-03-02 18:10:00,1.79763,1.79863,1.79745,1.79846,136000000.0
2006-03-02 18:15:00,1.79813,1.79891,1.79788,1.79891,226000000.0
2006-03-02 18:20:00,1.79911,1.80168,1.79901,1.80091,228000000.0
2006-03-02 18:25:00,1.80109,1.80314,1.80109,1.80165,151000000.0
2006-03-02 18:30:00,1.80164,1.80245,1.8014,1.80197,194000000.0
2006-03-02 18:35:00,1.80195,1.8023,1.80123,1.80123,273000000.0
2006-03-02 18:40:00,1.8015,1.80223,1.80104,1.8021,232000000.0
2006-03-02 18:45:00,1.80222,1.80307,1.80197,1.80207,216000000.0
2006-03-02 18:50:00,1.80205,1.80288,1.80184,1.80254,129000000.0
2006-03-02 18:55:00,1.8028,1.80391,1.80223,1.80379,98000000.0
2006-03-02 19:00:00,1.80384,1.80487,1.80329,1.80329,129000000.0
2006-03-02 19:05:00,1.80306,1.80347,1.80279,1.80298,232000000.0
2006-03-02 19:10:00,1.80309,1.80329,1.80255,1.80268,148000000.0
2006-03-02 19:15:00,1.80292,1.80412,1.80286,1.80384,123000000.0
2006-03-02 19:20:00,1.80357,1.80357,1.80274,1.80293,120000000.0
2006-03-02 19:25:00,1.80296,1.80378,1.80288,1.80361,216000000.0
2006-03-02 19:30:00,1.8039,1.80414,1.80191,1.80285,154000000.0
2006-03-02 19:35:00,1.80273,1.8031,1.80253,1.80277,91000000.0
2006-03-02 19:40:00,1.80286,1.80323,1.80274,1.80294,94000000.0
2006-03-02 19:45:00,1.80328,1.80341,1.8022,1.80224,118000000.0
2006-03-02 19:50:00,1.80197,1.80197,1.79997,1.80157,75000000.0
2006-03-02 19:55:00,1.80151,1.8022,1.80127,1.8014,106000000.0
2006-03-02 20:00:00,1.80154,1.80234,1.80154,1.80209,101000000.0
2006-03-02 20:05:00,1.80196,1.80214,1.80161,1.8017,84000000.0
2006-03-02 20:10:00,1.80161,1.80202,1.80136,1.80187,57000000.0
2006-03-02 20:15:00,1.80198,1.80222,1.8015,1.80195,72000000.0
2006-03-02 20:20:00,1.8019,1.80247,1.80183,1.8022,56000000.0
2006-03-02 20:25:00,1.80225,1.80253,1.8017,1.80181,76000000.0
2006-03-02 20:30:00,1.80198,1.80218,1.8016,1.80203,79000000.0
2006-03-02 20:35:00,1.80197,1.80208,1.80175,1.80186,51000000.0
2006-03-02 20:40:00,1.80192,1.80205,1.80164,1.80164,50000000.0
2006-03-02 20:45:00,1.80156,1.80206,1.80148,1.80205,52000000.0
2006-03-02 20:50:00,1.80203,1.80207,1.80165,1.80176,43000000.0
2006-03-02 20:55:00,1.80177,1.80191,1.80176,1.8019,31000000.0
2006-03-02 21:00:00,1.80204,1.80232,1.80196,1.80214,52000000.0
2006-03-02 21:05:00,1.80209,1.80216,1.80192,1.80216,35000000.0
2006-03-02 21:10:00,1.80217,1.80251,1.80046,1.80243,43000000.0
2006-03-02 21:15:00,1.8023,1.8024,1.80201,1.8022,35000000.0
2006-03-02 21:20:00,1.8023,1.80421,1.80213,1.80421,48000000.0
2006-03-02 21:25:00,1.80482,1.80496,1.80411,1.80428,45000000.0
2006-03-02 21:30:00,1.80425,1.8048,1.80424,1.8048,36000000.0
2006-03-02 21:35:00,1.80476,1.80496,1.80417,1.80444,77000000.0
2006-03-02 21:40:00,1.80433,1.80458,1.80427,1.80446,55000000.0
2006-03-02 21:45:00,1.80439,1.80478,1.80435,1.80478,30000000.0
2006-03-02 21:50:00,1.80494,1.80494,1.80465,1.8048,41000000.0
2006-03-02 21:55:00,1.80489,1.80498,1.80449,1.80454,61000000.0
2006-03-02 22:00:00,1.80462,1.80462,1.80422,1.80422,49000000.0
2006-03-02 22:05:00,1.80444,1.80451,1.80375,1.80381,32000000.0
2006-03-02 22:10:00,1.804,1.80435,1.80396,1.80432,40000000.0
2006-03-02 22:15:00,1.80428,1.80498,1.80428,1.80489,42000000.0
2006-03-02 22:20:00,1.80467,1.80526,1.80437,1.80512,51000000.0
2006-03-02 22:25:00,1.80515,1.80535,1.80511,1.80518,33000000.0
2006-03-02 22:30:00,1.80489,1.80577,1.80489,1.8056,78000000.0
2006-03-02 22:35:00,1.80569,1.80594,1.80551,1.80584,64000000.0
2006-03-02 22:40:00,1.80582,1.80597,1.80566,1.80589,53000000.0
2006-03-02 22:45:00,1.80588,1.80604,1.80563,1.80564,51000000.0
2006-03-02 22:50:00,1.80569,1.80599,1.80553,1.80578,43000000.0
2006-03-02 22:55:00,1.80586,1.806,1.8057,1.8057,42000000.0
2006-03-02 23:00:00,1.80571,1.8058,1.80542,1.80545,21000000.0
2006-03-02 23:05:00,1.80534,1.80534,1.805,1.80531,38000000.0
2006-03-02 23:10:00,1.80543,1.80588,1.80533,1.80573,40000000.0
2006-03-02 23:15:00,1.80566,1.806,1.8056,1.806,32000000.0
2006-03-02 23:20:00,1.80597,1.80608,1.80572,1.80572,36000000.0
2006-03-02 23:25:00,1.80586,1.80599,1.80558,1.80558,47000000.0
2006-03-02 23:30:00,1.80564,1.8058,1.80548,1.80553,41000000.0
2006-03-02 23:35:00,1.80565,1.80578,1.80513,1.80513,48000000.0
2006-03-02 23:40:00,1.80521,1.80552,1.80506,1.80537,33000000.0
2006-03-02 23:45:00,1.80519,1.80541,1.80491,1.80491,31000000.0
2006-03-02 23:50:00,1.80501,1.8052,1.80459,1.80476,24000000.0
2006-03-02 23:55:00,1.80487,1.80529,1.80476,1.80476,23000000.0
2006-03-03 00:25:00,1.80488,1.80488,1.80139,1.80199,42000000.0
2006-03-03 00:30:00,1.802,1.80207,1.80107,1.80136,35000000.0
2006-03-03 00:35:00,1.8014,1.80161,1.80119,1.80149,34000000.0
2006-03-03 00:40:00,1.80135,1.80164,1.80096,1.80153,36000000.0
2006-03-03 00:45:00,1.80182,1.80196,1.80125,1.80142,32000000.0
2006-03-03 00:50:00,1.80138,1.80142,1.80089,1.80118,33000000.0
2006-03-03 00:55:00,1.80108,1.80108,1.80048,1.80084,38000000.0
2006-03-03 01:00:00,1.80128,1.80161,1.80117,1.80148,15000000.0
2006-03-03 01:05:00,1.80156,1.80234,1.80156,1.80222,44000000.0
2006-03-03 01:10:00,1.80216,1.80231,1.8019,1.80194,39000000.0
2006-03-03 01:15:00,1.8019,1.80242,1.80177,1.8023,40000000.0
2006-03-03 01:20:00,1.80244,1.80278,1.80235,1.80277,42000000.0
2006-03-03 01:25:00,1.80284,1.80385,1.80283,1.80308,56000000.0
2006-03-03 01:30:00,1.80343,1.80413,1.80324,1.80364,57000000.0
2006-03-03 01:35:00,1.80367,1.80367,1.80221,1.80287,46000000.0
2006-03-03 01:40:00,1.80322,1.80497,1.80322,1.80497,40000000.0
2006-03-03 01:45:00,1.80508,1.80508,1.80444,1.80449,43000000.0
2006-03-03 01:50:00,1.80453,1.80467,1.80389,1.8041,55000000.0
2006-03-03 01:55:00,1.80409,1.80478,1.80409,1.8045,58000000.0
2006-03-03 02:00:00,1.80438,1.80467,1.8024,1.80467,42000000.0
2006-03-03 02:05:00,1.8046,1.80508,1.80428,1.80435,43000000.0
2006-03-03 02:10:00,1.80432,1.80527,1.80409,1.80527,41000000.0
2006-03-03 02:15:00,1.80492,1.80523,1.80405,1.80405,40000000.0
2006-03-03 02:20:00,1.80428,1.80464,1.80426,1.80464,32000000.0
2006-03-03 02:25:00,1.80482,1.80502,1.80406,1.80415,45000000.0
2006-03-03 02:30:00,1.8045,1.80611,1.80414,1.80502,36000000.0
2006-03-03 02:35:00,1.80556,1.80657,1.80413,1.80413,40000000.0
2006-03-03 02:40:00,1.80411,1.80498,1.80368,1.80489,35000000.0
2006-03-03 02:45:00,1.80476,1.80532,1.80444,1.80507,44000000.0
2006-03-03 02:50:00,1.80545,1.80568,1.80394,1.80458,37000000.0
2006-03-03 02:55:00,1.8049,1.80596,1.8049,1.80564,38000000.0
2006-03-03 03:00:00,1.80549,1.80549,1.80401,1.80434,39000000.0
2006-03-03 03:05:00,1.80457,1.80457,1.80374,1.80374,29000000.0
2006-03-03 03:10:00,1.803,1.80397,1.803,1.80397,46000000.0
2006-03-03 03:15:00,1.80405,1.80496,1.80382,1.8042,41000000.0
2006-03-03 03:20:00,1.8043,1.8048,1.80246,1.80459,36000000.0
2006-03-03 03:25:00,1.80413,1.80516,1.80396,1.80445,48000000.0
2006-03-03 03:30:00,1.80445,1.80445,1.80369,1.80404,31000000.0
2006-03-03 03:35:00,1.80375,1.8042,1.80365,1.80394,39000000.0
2006-03-03 03:40:00,1.80416,1.80481,1.80366,1.80394,38000000.0
2006-03-03 03:45:00,1.80409,1.80497,1.80394,1.80474,35000000.0
2006-03-03 03:50:00,1.80466,1.80517,1.80446,1.80496,42000000.0
2006-03-03 03:55:00,1.80482,1.80533,1.80471,1.80472,22000000.0
2006-03-03 04:00:00,1.8048,1.8051,1.80469,1.80495,37000000.0
2006-03-03 04:05:00,1.80505,1.80523,1.80366,1.80429,37000000.0
2006-03-03 04:10:00,1.80415,1.80452,1.80415,1.80421,22000000.0
2006-03-03 04:15:00,1.80425,1.80443,1.80389,1.80405,30000000.0
2006-03-03 04:20:00,1.80389,1.80453,1.80369,1.80438,34000000.0
2006-03-03 04:25:00,1.8044,1.80458,1.80433,1.80452,23000000.0
2006-03-03 04:30:00,1.8044,1.80495,1.80425,1.80481,26000000.0
2006-03-03 04:35:00,1.80495,1.80496,1.80475,1.80496,22000000.0
2006-03-03 04:40:00,1.80479,1.80491,1.80437,1.80441,35000000.0
2006-03-03 04:45:00,1.80463,1.80523,1.80299,1.80454,38000000.0
2006-03-03 04:50:00,1.80468,1.80475,1.80406,1.80406,24000000.0
2006-03-03 04:55:00,1.80431,1.80431,1.80384,1.80418,24000000.0
2006-03-03 05:00:00,1.80417,1.80453,1.80395,1.80448,35000000.0
2006-03-03 05:05:00,1.8044,1.80484,1.80425,1.8047,41000000.0
2006-03-03 05:10:00,1.80465,1.80502,1.80452,1.80491,26000000.0
2006-03-03 05:15:00,1.80491,1.8057,1.80491,1.80566,36000000.0
2006-03-03 05:20:00,1.80548,1.80559,1.80518,1.80524,42000000.0
2006-03-03 05:25:00,1.80545,1.80548,1.80461,1.80472,38000000.0
2006-03-03 05:30:00,1.80508,1.80527,1.80494,1.80513,37000000.0
2006-03-03 05:35:00,1.80466,1.80512,1.80466,1.80505,31000000.0
2006-03-03 05:40:00,1.80506,1.80595,1.80506,1.80533,40000000.0
2006-03-03 05:45:00,1.8052,1.80523,1.805,1.80503,39000000.0
2006-03-03 05:50:00,1.80516,1.80547,1.80507,1.80527,32000000.0
2006-03-03 05:55:00,1.8053,1.80549,1.80509,1.80515,31000000.0
2006-03-03 06:00:00,1.80495,1.80534,1.80448,1.80486,30000000.0
2006-03-03 06:05:00,1.80524,1.80596,1.80517,1.80596,33000000.0
2006-03-03 06:10:00,1.80597,1.80597,1.8053,1.80564,39000000.0
2006-03-03 06:15:00,1.80562,1.80564,1.80532,1.80548,29000000.0
2006-03-03 06:20:00,1.80577,1.80587,1.80566,1.80577,19000000.0
2006-03-03 06:25:00,1.80564,1.80615,1.80547,1.80613,34000000.0
2006-03-03 06:30:00,1.80623,1.80623,1.80501,1.80501,35000000.0
2006-03-03 06:35:00,1.80519,1.80558,1.80498,1.80508,41000000.0
2006-03-03 06:40:00,1.80526,1.80567,1.80515,1.80565,27000000.0
2006-03-03 06:45:00,1.80567,1.80569,1.80523,1.80528,33000000.0
2006-03-03 06:50:00,1.80546,1.80558,1.80428,1.80428,38000000.0
2006-03-03 06:55:00,1.80456,1.80518,1.80431,1.80481,20000000.0
2006-03-03 07:00:00,1.80483,1.805,1.80455,1.80485,29000000.0
2006-03-03 07:05:00,1.80449,1.80487,1.80447,1.80458,19000000.0
2006-03-03 07:10:00,1.80438,1.80451,1.80371,1.80451,39000000.0
2006-03-03 07:15:00,1.8045,1.80511,1.80408,1.80506,45000000.0
2006-03-03 07:20:00,1.8053,1.80641,1.80509,1.80608,46000000.0
2006-03-03 07:25:00,1.8061,1.80611,1.80569,1.80596,37000000.0
2006-03-03 07:30:00,1.80578,1.80649,1.80578,1.80607,43000000.0
2006-03-03 07:35:00,1.8065,1.80698,1.80645,1.80678,40000000.0
2006-03-03 07:40:00,1.80695,1.80713,1.80616,1.80627,42000000.0
2006-03-03 07:45:00,1.80622,1.80622,1.80567,1.80596,15000000.0
2006-03-03 07:50:00,1.80596,1.80613,1.80564,1.80583,24000000.0
2006-03-03 07:55:00,1.80602,1.80612,1.80563,1.80608,32000000.0
2006-03-03 08:00:00,1.80592,1.80627,1.80592,1.8061,31000000.0
2006-03-03 08:05:00,1.80618,1.80652,1.80599,1.80614,35000000.0
2006-03-03 08:10:00,1.80603,1.80614,1.80542,1.80564,40000000.0
2006-03-03 08:15:00,1.80573,1.80584,1.80394,1.80419,42000000.0
2006-03-03 08:20:00,1.80401,1.80427,1.80346,1.80423,38000000.0
2006-03-03 08:25:00,1.80417,1.80426,1.80387,1.80406,35000000.0
2006-03-03 08:30:00,1.80429,1.8046,1.80404,1.80428,41000000.0
2006-03-03 08:35:00,1.80448,1.80462,1.80373,1.80385,47000000.0
2006-03-03 08:40:00,1.80392,1.80424,1.80353,1.80355,47000000.0
2006-03-03 08:45:00,1.8033,1.80346,1.80187,1.80324,42000000.0
2006-03-03 08:50:00,1.80332,1.80347,1.80275,1.80347,33000000.0
2006-03-03 08:55:00,1.80333,1.80372,1.80319,1.80322,30000000.0
2006-03-03 09:00:00,1.80332,1.80442,1.80332,1.80442,41000000.0
2006-03-03 09:05:00,1.80455,1.80525,1.80455,1.80469,44000000.0
2006-03-03 09:10:00,1.8045,1.80465,1.80369,1.80412,44000000.0
2006-03-03 09:15:00,1.8042,1.80448,1.80347,1.80442,41000000.0
2006-03-03 09:20:00,1.80437,1.80438,1.80375,1.80404,38000000.0
2006-03-03 09:25:00,1.80394,1.80403,1.80354,1.8039,46000000.0
2006-03-03 09:30:00,1.80398,1.80418,1.80331,1.80411,36000000.0
2006-03-03 09:35:00,1.80421,1.80444,1.80218,1.80357,47000000.0
2006-03-03 09:40:00,1.80342,1.80347,1.80281,1.80306,46000000.0
2006-03-03 09:45:00,1.80306,1.80371,1.80306,1.80371,36000000.0
2006-03-03 09:50:00,1.80376,1.80379,1.80272,1.80281,39000000.0
2006-03-03 09:55:00,1.80281,1.80282,1.80216,1.80261,34000000.0
2006-03-03 10:00:00,1.80265,1.80339,1.80244,1.80244,34000000.0
2006-03-03 10:05:00,1.80243,1.80281,1.80229,1.80229,39000000.0
2006-03-03 10:10:00,1.8023,1.80243,1.80191,1.80234,37000000.0
2006-03-03 10:15:00,1.80222,1.80222,1.80098,1.80129,45000000.0
2006-03-03 10:20:00,1.80125,1.80125,1.80062,1.80076,36000000.0
2006-03-03 10:25:00,1.80075,1.80082,1.79961,1.79976,45000000.0
2006-03-03 10:30:00,1.7998,1.80066,1.79979,1.80048,38000000.0
2006-03-03 10:35:00,1.80069,1.80074,1.79955,1.79998,41000000.0
2006-03-03 10:40:00,1.8,1.8001,1.79967,1.8001,40000000.0
2006-03-03 10:45:00,1.80028,1.80115,1.80013,1.80098,33000000.0
2006-03-03 10:50:00,1.80088,1.8012,1.80026,1.80103,44000000.0
2006-03-03 10:55:00,1.80093,1.80138,1.79927,1.80103,40000000.0
2006-03-03 11:00:00,1.8004,1.80046,1.79884,1.80004,33000000.0
2006-03-03 11:05:00,1.79999,1.8004,1.7998,1.79986,39000000.0
2006-03-03 11:10:00,1.79984,1.80006,1.79948,1.79966,47000000.0
2006-03-03 11:15:00,1.79985,1.80024,1.7997,1.80002,35000000.0
2006-03-03 11:20:00,1.79989,1.80132,1.79972,1.80132,38000000.0
2006-03-03 11:25:00,1.80139,1.80215,1.80113,1.80207,42000000.0
2006-03-03 11:30:00,1.80235,1.80306,1.80235,1.80271,43000000.0
2006-03-03 11:35:00,1.80258,1.80277,1.80207,1.80271,34000000.0
2006-03-03 11:40:00,1.80296,1.80309,1.80228,1.80228,47000000.0
2006-03-03 11:45:00,1.80197,1.80216,1.80164,1.80205,44000000.0
2006-03-03 11:50:00,1.80214,1.8026,1.80197,1.80256,44000000.0
2006-03-03 11:55:00,1.80236,1.80287,1.80215,1.80215,43000000.0
2006-03-03 12:00:00,1.80208,1.80301,1.80184,1.80301,43000000.0
2006-03-03 12:05:00,1.80269,1.80349,1.80252,1.80299,42000000.0
2006-03-03 12:10:00,1.80289,1.80396,1.80285,1.80396,22000000.0
2006-03-03 12:15:00,1.80392,1.80392,1.80331,1.80368,36000000.0
2006-03-03 12:20:00,1.80368,1.80381,1.80167,1.80367,39000000.0
2006-03-03 12:25:00,1.80379,1.80403,1.80332,1.80391,45000000.0
2006-03-03 12:30:00,1.80383,1.80423,1.80363,1.80385,39000000.0
2006-03-03 12:35:00,1.80377,1.80377,1.80339,1.8036,33000000.0
2006-03-03 12:40:00,1.80342,1.80409,1.80325,1.80396,41000000.0
2006-03-03 12:45:00,1.80383,1.80402,1.80326,1.80334,47000000.0
2006-03-03 12:50:00,1.80335,1.80395,1.8029,1.80392,41000000.0
2006-03-03 12:55:00,1.80392,1.80392,1.80253,1.80263,37000000.0
2006-03-03 13:00:00,1.80218,1.80218,1.80093,1.80212,38000000.0
2006-03-03 13:05:00,1.80197,1.80206,1.80177,1.80195,39000000.0
2006-03-03 13:10:00,1.80211,1.80287,1.80202,1.80218,41000000.0
2006-03-03 13:15:00,1.80224,1.80236,1.80155,1.80193,43000000.0
2006-03-03 13:20:00,1.8023,1.80319,1.8023,1.80319,23000000.0
2006-03-03 13:25:00,1.80304,1.8032,1.8029,1.80302,50000000.0
2006-03-03 13:30:00,1.80305,1.80344,1.80288,1.80288,75000000.0
2006-03-03 13:35:00,1.80288,1.80295,1.80228,1.8024,60000000.0
2006-03-03 13:40:00,1.80235,1.80291,1.80214,1.80291,71000000.0
2006-03-03 13:45:00,1.80275,1.80287,1.8023,1.80285,104000000.0
2006-03-03 13:50:00,1.80262,1.80263,1.80214,1.80235,128000000.0
2006-03-03 13:55:00,1.80256,1.80395,1.80224,1.80368,90000000.0
2006-03-03 14:00:00,1.80379,1.80517,1.80372,1.80506,144000000.0
2006-03-03 14:05:00,1.80499,1.80499,1.80432,1.80432,85000000.0
2006-03-03 14:10:00,1.80456,1.80504,1.80422,1.80422,101000000.0
2006-03-03 14:15:00,1.80424,1.80465,1.80378,1.80443,145000000.0
2006-03-03 14:20:00,1.80435,1.80451,1.80395,1.80403,143000000.0
2006-03-03 14:25:00,1.80399,1.80459,1.80395,1.80433,97000000.0
2006-03-03 14:30:00,1.80418,1.80422,1.80372,1.80421,128000000.0
2006-03-03 14:35:00,1.80426,1.80457,1.80419,1.80457,165000000.0
2006-03-03 14:40:00,1.80463,1.80494,1.80425,1.80425,141000000.0
2006-03-03 14:45:00,1.804,1.80421,1.80377,1.80413,72000000.0
2006-03-03 14:50:00,1.80415,1.80423,1.80393,1.80402,126000000.0
2006-03-03 14:55:00,1.80369,1.80405,1.80357,1.80357,60000000.0
2006-03-03 15:00:00,1.80342,1.80372,1.80304,1.80359,102000000.0
2006-03-03 15:05:00,1.80337,1.80348,1.80303,1.80307,113000000.0
2006-03-03 15:10:00,1.8029,1.80301,1.80221,1.80221,160000000.0
2006-03-03 15:15:00,1.80229,1.80296,1.80229,1.80265,82000000.0
2006-03-03 15:20:00,1.803,1.80321,1.80278,1.80291,98000000.0
2006-03-03 15:25:00,1.80301,1.8031,1.80128,1.80307,156000000.0
2006-03-03 15:30:00,1.80102,1.80433,1.80028,1.80431,208000000.0
2006-03-03 15:35:00,1.80431,1.80444,1.80337,1.80351,178000000.0
2006-03-03 15:40:00,1.80329,1.80383,1.80319,1.8036,180000000.0
2006-03-03 15:45:00,1.80359,1.80405,1.80357,1.80386,149000000.0
2006-03-03 15:50:00,1.80399,1.80418,1.80363,1.80418,112000000.0
2006-03-03 15:55:00,1.80415,1.80447,1.80394,1.80414,87000000.0
2006-03-03 16:00:00,1.80411,1.80523,1.80388,1.80521,200000000.0
2006-03-03 16:05:00,1.80548,1.80567,1.80485,1.80567,188000000.0
2006-03-03 16:10:00,1.8055,1.80554,1.80422,1.80444,169000000.0
2006-03-03 16:15:00,1.80459,1.80533,1.80439,1.80504,185000000.0
2006-03-03 16:20:00,1.80525,1.80554,1.80497,1.80532,231000000.0
2006-03-03 16:25:00,1.80524,1.80618,1.80502,1.80582,173000000.0
2006-03-03 16:30:00,1.80589,1.80637,1.80589,1.80626,183000000.0
2006-03-03 16:35:00,1.80638,1.80638,1.80491,1.80517,229000000.0
2006-03-03 16:40:00,1.80521,1.80582,1.80498,1.80513,174000000.0
2006-03-03 16:45:00,1.80506,1.80586,1.80475,1.8057,236000000.0
2006-03-03 16:50:00,1.80577,1.80643,1.80525,1.80638,142000000.0
2006-03-03 16:55:00,1.80634,1.80679,1.80615,1.80659,178000000.0
2006-03-03 17:00:00,1.80607,1.80645,1.80404,1.80632,176000000.0
2006-03-03 17:05:00,1.80682,1.80682,1.80453,1.80639,206000000.0
2006-03-03 17:10:00,1.80613,1.80666,1.80436,1.80666,137000000.0
2006-03-03 17:15:00,1.80659,1.80689,1.80581,1.80612,139000000.0
2006-03-03 17:20:00,1.80613,1.80704,1.80592,1.80641,140000000.0
2006-03-03 17:25:00,1.80645,1.8066,1.80567,1.80591,157000000.0
2006-03-03 17:30:00,1.80582,1.80723,1.80582,1.80651,301000000.0
2006-03-03 17:35:00,1.80683,1.80719,1.80564,1.80638,233000000.0
2006-03-03 17:40:00,1.80635,1.80635,1.80562,1.80563,225000000.0
2006-03-03 17:45:00,1.80562,1.80635,1.80562,1.80605,303000000.0
2006-03-03 17:50:00,1.80611,1.80642,1.80544,1.80579,232000000.0
2006-03-03 17:55:00,1.8056,1.80678,1.80448,1.80448,196000000.0
2006-03-03 18:00:00,1.80406,1.80582,1.80406,1.80582,190000000.0
2006-03-03 18:05:00,1.8062,1.80682,1.80603,1.80678,196000000.0
2006-03-03 18:10:00,1.8067,1.80821,1.80649,1.80821,136000000.0
2006-03-03 18:15:00,1.80791,1.80804,1.80747,1.80763,226000000.0
2006-03-03 18:20:00,1.80762,1.80762,1.80666,1.80699,228000000.0
2006-03-03 18:25:00,1.8071,1.80731,1.80676,1.80704,151000000.0
2006-03-03 18:30:00,1.80682,1.80696,1.80597,1.80664,194000000.0
2006-03-03 18:35:00,1.80656,1.80676,1.80618,1.80657,210000000.0
2006-03-03 18:40:00,1.80677,1.80722,1.80623,1.80623,232000000.0
2006-03-03 18:45:00,1.80615,1.80679,1.80518,1.80518,216000000.0
2006-03-03 18:50:00,1.80519,1.80662,1.80494,1.80662,129000000.0
2006-03-03 18:55:00,1.80629,1.80649,1.80599,1.80619,98000000.0
2006-03-03 19:00:00,1.80607,1.80655,1.80559,1.80655,129000000.0
2006-03-03 19:05:00,1.80679,1.80798,1.80674,1.8078,232000000.0
2006-03-03 19:10:00,1.80789,1.80916,1.80789,1.80892,148000000.0
2006-03-03 19:15:00,1.80882,1.80882,1.80838,1.80843,123000000.0
2006-03-03 19:20:00,1.80847,1.80884,1.80806,1.80831,120000000.0
2006-03-03 19:25:00,1.80828,1.80884,1.80818,1.80867,216000000.0
2006-03-03 19:30:00,1.80863,1.80902,1.80827,1.80855,122000000.0
2006-03-03 19:35:00,1.80868,1.80898,1.80846,1.80898,91000000.0
2006-03-03 19:40:00,1.80887,1.80916,1.80796,1.80796,94000000.0
2006-03-03 19:45:00,1.80823,1.8085,1.80789,1.80831,118000000.0
2006-03-03 19:50:00,1.80836,1.80836,1.80621,1.80794,60000000.0
2006-03-03 19:55:00,1.80798,1.80837,1.80787,1.80814,106000000.0
2006-03-03 20:00:00,1.80802,1.80814,1.80763,1.80785,101000000.0
2006-03-03 20:05:00,1.80789,1.80824,1.80768,1.80813,84000000.0
2006-03-03 20:10:00,1.80823,1.80876,1.80815,1.80863,65000000.0
2006-03-03 20:15:00,1.80867,1.80912,1.80851,1.80909,41000000.0
2006-03-03 20:20:00,1.80912,1.80928,1.80888,1.8089,56000000.0
2006-03-03 20:25:00,1.80869,1.8089,1.80845,1.80859,54000000.0
2006-03-03 20:30:00,1.80877,1.80892,1.80853,1.80891,93000000.0
2006-03-03 20:35:00,1.8089,1.8091,1.80877,1.80891,51000000.0
2006-03-03 20:40:00,1.80879,1.80883,1.80856,1.8088,27000000.0
2006-03-03 20:45:00,1.80884,1.80897,1.80873,1.80875,41000000.0
2006-03-03 20:50:00,1.80872,1.80896,1.80869,1.80893,58000000.0
2006-03-03 20:55:00,1.80873,1.80906,1.80867,1.80896,53000000.0
2006-03-03 21:00:00,1.80885,1.80893,1.80853,1.80882,45000000.0
2006-03-03 21:05:00,1.80882,1.80882,1.80836,1.80836,46000000.0
2006-03-03 21:10:00,1.8084,1.80922,1.8068,1.8068,28000000.0
2006-03-03 21:15:00,1.80835,1.80856,1.80835,1.8085,34000000.0
2006-03-03 21:20:00,1.80842,1.80842,1.80835,1.80835,12000000.0
2006-03-03 21:25:00,1.80829,1.80844,1.8077,1.8084,45000000.0
2006-03-03 21:30:00,1.80839,1.80875,1.80839,1.80871,36000000.0
2006-03-03 21:35:00,1.80859,1.80864,1.80823,1.80839,66000000.0
2006-03-03 21:40:00,1.80844,1.80899,1.80843,1.80899,44000000.0
2006-03-03 21:45:00,1.80903,1.80918,1.80895,1.80897,22000000.0
2006-03-03 21:50:00,1.80897,1.80921,1.80889,1.80914,41000000.0
2006-03-03 21:55:00,1.80905,1.80929,1.80894,1.80911,50000000.0
2006-03-03 22:00:00,1.80925,1.80952,1.80919,1.80919,32000000.0
2006-03-03 22:05:00,1.80967,1.81033,1.80967,1.81015,47000000.0
2006-03-03 22:10:00,1.81016,1.81036,1.81009,1.81036,38000000.0
2006-03-03 22:15:00,1.81063,1.81068,1.81012,1.81038,37000000.0
2006-03-03 22:20:00,1.8102,1.81045,1.80986,1.8102,51000000.0
2006-03-03 22:25:00,1.81027,1.81036,1.81002,1.81028,33000000.0
2006-03-03 22:30:00,1.81024,1.81025,1.80981,1.8101,59000000.0
2006-03-03 22:35:00,1.81024,1.8103,1.80987,1.80991,26000000.0
2006-03-03 22:40:00,1.80994,1.81013,1.80991,1.81012,53000000.0
2006-03-03 22:45:00,1.81012,1.81018,1.81006,1.81008,23000000.0
2006-03-03 22:50:00,1.80993,1.81006,1.80985,1.80999,43000000.0
2006-03-03 22:55:00,1.80991,1.80995,1.80967,1.80969,34000000.0
2006-03-03 23:00:00,1.80976,1.80993,1.80969,1.80991,28000000.0
2006-03-03 23:05:00,1.80978,1.81009,1.80976,1.81005,41000000.0
2006-03-03 23:10:00,1.81018,1.81027,1.80992,1.81019,25000000.0
2006-03-03 23:15:00,1.80993,1.8101,1.80967,1.81008,14000000.0
2006-03-03 23:20:00,1.81009,1.81045,1.8099,1.81031,27000000.0
2006-03-03 23:25:00,1.81034,1.8107,1.81034,1.81035,52000000.0
2006-03-03 23:30:00,1.81026,1.81049,1.81021,1.81029,36000000.0
2006-03-03 23:35:00,1.81035,1.81064,1.81025,1.8104,31000000.0
2006-03-03 23:40:00,1.81051,1.81105,1.81034,1.81095,62000000.0
2006-03-03 23:45:00,1.81097,1.81113,1.81078,1.81099,30000000.0
2006-03-03 23:50:00,1.81083,1.811,1.81042,1.81047,39000000.0
2006-03-03 23:55:00,1.81042,1.81084,1.81038,1.81061,20000000.0
2006-03-06 00:00:00,1.81091,1.81138,1.80785,1.80785,32000000.0
2006-03-06 00:05:00,1.80822,1.80838,1.80786,1.8079,26000000.0
2006-03-06 00:10:00,1.80808,1.80862,1.80798,1.808,58000000.0
2006-03-06 00:15:00,1.80807,1.80842,1.80787,1.80842,37000000.0
2006-03-06 00:20:00,1.8085,1.80859,1.80847,1.80859,6000000.0
2006-03-06 00:25:00,1.80838,1.80838,1.80833,1.80836,10000000.0
2006-03-06 00:30:00,1.80855,1.80875,1.80837,1.80851,28000000.0
2006-03-06 00:35:00,1.80853,1.80933,1.80853,1.80876,34000000.0
2006-03-06 00:40:00,1.80866,1.80866,1.80754,1.80799,31000000.0
2006-03-06 00:45:00,1.80782,1.80807,1.80756,1.80796,23000000.0
2006-03-06 00:50:00,1.80792,1.8082,1.80788,1.80819,21000000.0
2006-03-06 00:55:00,1.80831,1.80907,1.80831,1.80907,38000000.0
2006-03-06 01:00:00,1.80929,1.80929,1.80783,1.80886,54000000.0
2006-03-06 01:05:00,1.80889,1.80961,1.80889,1.80948,36000000.0
2006-03-06 01:10:00,1.80964,1.81033,1.80886,1.80999,47000000.0
2006-03-06 01:15:00,1.8099,1.81088,1.80932,1.81084,50000000.0
2006-03-06 01:20:00,1.81062,1.81068,1.80912,1.80971,42000000.0
2006-03-06 01:25:00,1.80966,1.81014,1.80892,1.81014,56000000.0
2006-03-06 01:30:00,1.80993,1.81113,1.80945,1.81065,57000000.0
2006-03-06 01:35:00,1.81036,1.81113,1.80984,1.81113,46000000.0
2006-03-06 01:40:00,1.81114,1.81114,1.80997,1.8102,40000000.0
2006-03-06 01:45:00,1.81022,1.81054,1.8093,1.8093,43000000.0
2006-03-06 01:50:00,1.80931,1.81006,1.80931,1.8098,55000000.0
2006-03-06 01:55:00,1.80959,1.80964,1.80909,1.80937,58000000.0
2006-03-06 02:00:00,1.8097,1.81081,1.80854,1.81043,42000000.0
2006-03-06 02:05:00,1.81028,1.81089,1.81013,1.81024,43000000.0
2006-03-06 02:10:00,1.81009,1.81064,1.80976,1.81064,41000000.0
2006-03-06 02:15:00,1.81031,1.81052,1.80975,1.81026,32000000.0
2006-03-06 02:20:00,1.81031,1.81144,1.8103,1.8103,42000000.0
2006-03-06 02:25:00,1.80977,1.81186,1.80977,1.81084,45000000.0
2006-03-06 02:30:00,1.8109,1.81156,1.8109,1.8115,36000000.0
2006-03-06 02:35:00,1.8116,1.8123,1.81129,1.81181,40000000.0
2006-03-06 02:40:00,1.8119,1.81216,1.8108,1.81188,33000000.0
2006-03-06 02:45:00,1.81189,1.81214,1.81107,1.81214,44000000.0
2006-03-06 02:50:00,1.81201,1.81266,1.81147,1.81264,37000000.0
2006-03-06 02:55:00,1.81267,1.81272,1.8114,1.8116,38000000.0
2006-03-06 03:00:00,1.81175,1.81189,1.81104,1.81147,39000000.0
2006-03-06 03:05:00,1.81146,1.81201,1.81125,1.81201,29000000.0
2006-03-06 03:10:00,1.81206,1.81208,1.81114,1.8113,46000000.0
2006-03-06 03:15:00,1.81137,1.81148,1.81081,1.81148,30000000.0
2006-03-06 03:20:00,1.81163,1.81175,1.80962,1.8114,36000000.0
2006-03-06 03:25:00,1.81128,1.81178,1.81128,1.81173,19000000.0
2006-03-06 03:30:00,1.81188,1.8125,1.8118,1.8125,37000000.0
2006-03-06 03:35:00,1.81228,1.81255,1.81217,1.8122,39000000.0
2006-03-06 03:40:00,1.81233,1.81248,1.81233,1.81237,12000000.0
2006-03-06 03:45:00,1.81228,1.81228,1.81202,1.81224,27000000.0
2006-03-06 03:50:00,1.8122,1.81229,1.81126,1.81126,42000000.0
2006-03-06 03:55:00,1.81147,1.81199,1.80973,1.81158,36000000.0
2006-03-06 04:00:00,1.81197,1.81197,1.81141,1.81143,37000000.0
2006-03-06 04:05:00,1.81158,1.81175,1.81097,1.81147,35000000.0
2006-03-06 04:10:00,1.81141,1.81158,1.81068,1.8109,37000000.0
2006-03-06 04:15:00,1.81102,1.8111,1.81089,1.81105,16000000.0
2006-03-06 04:20:00,1.81103,1.81112,1.81103,1.81112,9000000.0
2006-03-06 04:25:00,1.81114,1.81114,1.81019,1.81019,37000000.0
2006-03-06 04:30:00,1.81034,1.81129,1.8103,1.81121,43000000.0
2006-03-06 04:35:00,1.81125,1.8114,1.81106,1.81106,42000000.0
2006-03-06 04:40:00,1.81103,1.81117,1.81064,1.81112,44000000.0
2006-03-06 04:45:00,1.81102,1.81175,1.81077,1.81175,34000000.0
2006-03-06 04:50:00,1.81183,1.81184,1.81116,1.81152,26000000.0
2006-03-06 04:55:00,1.81156,1.81172,1.8115,1.81158,31000000.0
2006-03-06 05:00:00,1.81155,1.81175,1.81136,1.8117,35000000.0
2006-03-06 05:05:00,1.8116,1.81177,1.81103,1.81121,41000000.0
2006-03-06 05:10:00,1.81115,1.81161,1.81089,1.81107,45000000.0
2006-03-06 05:15:00,1.8108,1.8108,1.81021,1.81067,35000000.0
2006-03-06 05:20:00,1.81064,1.81076,1.81015,1.81069,42000000.0
2006-03-06 05:25:00,1.81133,1.81142,1.81051,1.81099,38000000.0
2006-03-06 05:30:00,1.81073,1.81166,1.81059,1.8116,37000000.0
2006-03-06 05:35:00,1.81167,1.81167,1.81059,1.81112,31000000.0
2006-03-06 05:40:00,1.81106,1.81114,1.81041,1.81099,40000000.0
2006-03-06 05:45:00,1.81103,1.81215,1.81091,1.81157,39000000.0
2006-03-06 05:50:00,1.81175,1.81194,1.81163,1.81194,42000000.0
2006-03-06 05:55:00,1.81187,1.81187,1.81099,1.81099,21000000.0
2006-03-06 06:00:00,1.81066,1.81138,1.81065,1.81129,30000000.0
2006-03-06 06:05:00,1.81159,1.81193,1.81147,1.81181,33000000.0
2006-03-06 06:10:00,1.81178,1.81198,1.81092,1.81108,39000000.0
2006-03-06 06:15:00,1.81107,1.8118,1.81103,1.81115,27000000.0
2006-03-06 06:20:00,1.81145,1.81174,1.81137,1.81157,40000000.0
2006-03-06 06:25:00,1.81162,1.81215,1.81139,1.81141,45000000.0
2006-03-06 06:30:00,1.81154,1.81187,1.81121,1.81121,21000000.0
2006-03-06 06:35:00,1.81139,1.81149,1.81106,1.81135,41000000.0
2006-03-06 06:40:00,1.81149,1.8117,1.81131,1.81158,27000000.0
2006-03-06 06:45:00,1.8117,1.81276,1.8117,1.81185,25000000.0
2006-03-06 06:50:00,1.81184,1.8123,1.8117,1.81185,38000000.0
2006-03-06 06:55:00,1.81221,1.81236,1.81165,1.81178,30000000.0
2006-03-06 07:00:00,1.81202,1.81231,1.81156,1.81223,36000000.0
2006-03-06 07:05:00,1.81217,1.81231,1.81163,1.81194,50000000.0
2006-03-06 07:10:00,1.81211,1.81256,1.81197,1.81242,39000000.0
2006-03-06 07:15:00,1.81243,1.81246,1.81162,1.81239,45000000.0
2006-03-06 07:20:00,1.81204,1.81234,1.8116,1.81172,46000000.0
2006-03-06 07:25:00,1.81216,1.81236,1.81184,1.81187,29000000.0
2006-03-06 07:30:00,1.8117,1.81203,1.81165,1.8117,43000000.0
2006-03-06 07:35:00,1.8119,1.81199,1.81161,1.8117,33000000.0
2006-03-06 07:40:00,1.81163,1.81194,1.81155,1.81191,35000000.0
2006-03-06 07:45:00,1.81213,1.81231,1.81191,1.81196,22000000.0
2006-03-06 07:50:00,1.81183,1.81195,1.81107,1.81127,35000000.0
2006-03-06 07:55:00,1.81151,1.81174,1.81104,1.81141,39000000.0
2006-03-06 08:00:00,1.81165,1.81172,1.8111,1.8111,34000000.0
2006-03-06 08:05:00,1.8112,1.81137,1.81105,1.81127,35000000.0
2006-03-06 08:10:00,1.81119,1.81144,1.81101,1.81144,31000000.0
2006-03-06 08:15:00,1.81144,1.81163,1.81114,1.81163,15000000.0
2006-03-06 08:20:00,1.81145,1.81171,1.81109,1.81118,38000000.0
2006-03-06 08:25:00,1.81129,1.81177,1.81121,1.81145,42000000.0
2006-03-06 08:30:00,1.81155,1.81172,1.81107,1.81117,41000000.0
2006-03-06 08:35:00,1.81102,1.81141,1.811,1.81134,39000000.0
2006-03-06 08:40:00,1.81126,1.81139,1.81041,1.81139,47000000.0
2006-03-06 08:45:00,1.81127,1.81127,1.80938,1.81101,42000000.0
2006-03-06 08:50:00,1.81093,1.8111,1.81003,1.81035,40000000.0
2006-03-06 08:55:00,1.81045,1.81105,1.81045,1.81105,30000000.0
2006-03-06 09:00:00,1.81114,1.81146,1.81079,1.81124,41000000.0
2006-03-06 09:05:00,1.81105,1.8123,1.81099,1.8123,37000000.0
2006-03-06 09:10:00,1.81236,1.81296,1.81231,1.81249,44000000.0
2006-03-06 09:15:00,1.81271,1.81281,1.81161,1.81194,41000000.0
2006-03-06 09:20:00,1.81193,1.81212,1.81161,1.81173,38000000.0
2006-03-06 09:25:00,1.81164,1.81232,1.81158,1.81232,46000000.0
2006-03-06 09:30:00,1.81252,1.81254,1.81148,1.81148,36000000.0
2006-03-06 09:35:00,1.81135,1.81186,1.80919,1.81142,47000000.0
2006-03-06 09:40:00,1.81151,1.81194,1.81098,1.81144,46000000.0
2006-03-06 09:45:00,1.81161,1.81282,1.81161,1.8127,34000000.0
2006-03-06 09:50:00,1.81263,1.81263,1.81222,1.81222,34000000.0
2006-03-06 09:55:00,1.81245,1.81268,1.81209,1.81232,44000000.0
2006-03-06 10:00:00,1.81246,1.8127,1.81224,1.81261,27000000.0
2006-03-06 10:05:00,1.81273,1.81294,1.81238,1.81272,32000000.0
2006-03-06 10:10:00,1.81287,1.81407,1.81287,1.81407,37000000.0
2006-03-06 10:15:00,1.81419,1.81419,1.81316,1.81316,45000000.0
2006-03-06 10:20:00,1.81313,1.81313,1.81253,1.81282,29000000.0
2006-03-06 10:25:00,1.81283,1.81317,1.81152,1.81224,45000000.0
2006-03-06 10:30:00,1.81228,1.81261,1.81134,1.81261,38000000.0
2006-03-06 10:35:00,1.81263,1.81332,1.81222,1.81332,41000000.0
2006-03-06 10:40:00,1.8134,1.81357,1.8126,1.81263,40000000.0
2006-03-06 10:45:00,1.8126,1.81283,1.81107,1.81114,40000000.0
2006-03-06 10:50:00,1.81128,1.8115,1.8105,1.81082,44000000.0
2006-03-06 10:55:00,1.81089,1.81141,1.8089,1.81054,40000000.0
2006-03-06 11:00:00,1.81103,1.81244,1.81023,1.8118,44000000.0
2006-03-06 11:05:00,1.81205,1.81249,1.81205,1.81249,39000000.0
2006-03-06 11:10:00,1.81272,1.81384,1.81224,1.81352,47000000.0
2006-03-06 11:15:00,1.81367,1.81386,1.81299,1.81307,42000000.0
2006-03-06 11:20:00,1.81287,1.81417,1.81273,1.81385,38000000.0
2006-03-06 11:25:00,1.81383,1.81383,1.81364,1.81371,31000000.0
2006-03-06 11:30:00,1.81359,1.81447,1.81359,1.81447,43000000.0
2006-03-06 11:35:00,1.81527,1.81633,1.81527,1.8162,44000000.0
2006-03-06 11:40:00,1.81613,1.81739,1.81554,1.81697,47000000.0
2006-03-06 11:45:00,1.81736,1.81741,1.81672,1.81727,44000000.0
2006-03-06 11:50:00,1.81774,1.81812,1.81733,1.81812,44000000.0
2006-03-06 11:55:00,1.81814,1.81852,1.81764,1.81764,43000000.0
2006-03-06 12:00:00,1.81799,1.81972,1.81799,1.81917,43000000.0
2006-03-06 12:05:00,1.81905,1.81906,1.81824,1.81854,42000000.0
2006-03-06 12:10:00,1.8185,1.81867,1.81828,1.81835,32000000.0
2006-03-06 12:15:00,1.81824,1.81895,1.81823,1.81886,36000000.0
2006-03-06 12:20:00,1.81883,1.81987,1.81732,1.81976,39000000.0
2006-03-06 12:25:00,1.81969,1.81969,1.81819,1.81822,45000000.0
2006-03-06 12:30:00,1.81794,1.81804,1.81758,1.81804,39000000.0
2006-03-06 12:35:00,1.81801,1.81818,1.81762,1.81812,42000000.0
2006-03-06 12:40:00,1.81789,1.81796,1.81717,1.81773,41000000.0
2006-03-06 12:45:00,1.81768,1.81781,1.81725,1.81766,47000000.0
2006-03-06 12:50:00,1.81776,1.81781,1.81679,1.81713,41000000.0
2006-03-06 12:55:00,1.81714,1.81734,1.8168,1.81705,37000000.0
2006-03-06 13:00:00,1.81712,1.8175,1.81685,1.81688,38000000.0
2006-03-06 13:05:00,1.81675,1.81719,1.81632,1.81694,39000000.0
2006-03-06 13:10:00,1.81705,1.81788,1.81703,1.81788,41000000.0
2006-03-06 13:15:00,1.81796,1.81886,1.81732,1.81837,43000000.0
2006-03-06 13:20:00,1.81822,1.81959,1.81817,1.81959,41000000.0
2006-03-06 13:25:00,1.81937,1.82065,1.81887,1.82014,67000000.0
2006-03-06 13:30:00,1.81975,1.82006,1.81934,1.81989,75000000.0
2006-03-06 13:35:00,1.81965,1.81967,1.81904,1.81951,84000000.0
2006-03-06 13:40:00,1.81959,1.82029,1.81959,1.82024,78000000.0
2006-03-06 13:45:00,1.8202,1.82068,1.82007,1.82067,87000000.0
2006-03-06 13:50:00,1.82063,1.82063,1.82023,1.82032,128000000.0
2006-03-06 13:55:00,1.82024,1.82024,1.81983,1.81994,124000000.0
2006-03-06 14:00:00,1.82031,1.82071,1.82018,1.82071,114000000.0
2006-03-06 14:05:00,1.82067,1.82092,1.82033,1.82062,144000000.0
2006-03-06 14:10:00,1.82047,1.82047,1.81866,1.81866,77000000.0
2006-03-06 14:15:00,1.81853,1.81853,1.81803,1.81804,145000000.0
2006-03-06 14:20:00,1.81818,1.81887,1.81812,1.81866,143000000.0
2006-03-06 14:25:00,1.81885,1.81891,1.81852,1.8186,118000000.0
2006-03-06 14:30:00,1.81854,1.81991,1.81854,1.81976,128000000.0
2006-03-06 14:35:00,1.8198,1.82022,1.81937,1.81963,165000000.0
2006-03-06 14:40:00,1.81962,1.81973,1.81872,1.81894,141000000.0
2006-03-06 14:45:00,1.81903,1.81919,1.81894,1.81897,104000000.0
2006-03-06 14:50:00,1.81887,1.81896,1.81804,1.81896,126000000.0
2006-03-06 14:55:00,1.81887,1.81906,1.81832,1.81906,91000000.0
2006-03-06 15:00:00,1.8192,1.8193,1.81828,1.81843,131000000.0
2006-03-06 15:05:00,1.81853,1.81856,1.81701,1.81745,129000000.0
2006-03-06 15:10:00,1.81743,1.81794,1.81743,1.81791,119000000.0
2006-03-06 15:15:00,1.81805,1.81852,1.81776,1.81821,82000000.0
2006-03-06 15:20:00,1.81812,1.81965,1.81797,1.81916,98000000.0
2006-03-06 15:25:00,1.81909,1.81997,1.81797,1.81993,188000000.0
2006-03-06 15:30:00,1.81845,1.82104,1.81845,1.82036,208000000.0
2006-03-06 15:35:00,1.82016,1.82027,1.81975,1.82004,178000000.0
2006-03-06 15:40:00,1.82014,1.82031,1.81933,1.81941,180000000.0
2006-03-06 15:45:00,1.8191,1.81943,1.81893,1.81895,149000000.0
2006-03-06 15:50:00,1.81904,1.81996,1.81901,1.81959,112000000.0
2006-03-06 15:55:00,1.81951,1.8198,1.81929,1.81929,120000000.0
2006-03-06 16:00:00,1.81924,1.81951,1.81895,1.81899,200000000.0
2006-03-06 16:05:00,1.81895,1.81907,1.81851,1.81862,188000000.0
2006-03-06 16:10:00,1.81868,1.81928,1.81844,1.8185,142000000.0
2006-03-06 16:15:00,1.81873,1.81918,1.81844,1.81858,185000000.0
2006-03-06 16:20:00,1.81846,1.8188,1.81825,1.81851,231000000.0
2006-03-06 16:25:00,1.81857,1.8188,1.81826,1.81865,173000000.0
2006-03-06 16:30:00,1.81863,1.81922,1.81831,1.81919,183000000.0
2006-03-06 16:35:00,1.8193,1.8193,1.81887,1.81899,229000000.0
2006-03-06 16:40:00,1.81899,1.81975,1.8188,1.81942,218000000.0
2006-03-06 16:45:00,1.8191,1.81934,1.81891,1.8191,135000000.0
2006-03-06 16:50:00,1.81894,1.81975,1.81874,1.81938,142000000.0
2006-03-06 16:55:00,1.81943,1.82057,1.81943,1.82034,178000000.0
2006-03-06 17:00:00,1.82065,1.82092,1.81983,1.82,176000000.0
2006-03-06 17:05:00,1.8198,1.81985,1.81879,1.81879,206000000.0
2006-03-06 17:10:00,1.81871,1.82029,1.81866,1.82029,135000000.0
2006-03-06 17:15:00,1.82026,1.82172,1.82026,1.82137,139000000.0
2006-03-06 17:20:00,1.82092,1.82364,1.82092,1.82302,140000000.0
2006-03-06 17:25:00,1.82257,1.82263,1.82161,1.82195,157000000.0
2006-03-06 17:30:00,1.82161,1.82228,1.82161,1.82203,301000000.0
2006-03-06 17:35:00,1.82222,1.82242,1.82119,1.82133,233000000.0
2006-03-06 17:40:00,1.82134,1.82202,1.82105,1.8219,225000000.0
2006-03-06 17:45:00,1.82211,1.82237,1.82158,1.82164,303000000.0
2006-03-06 17:50:00,1.82166,1.82185,1.82123,1.82126,232000000.0
2006-03-06 17:55:00,1.82115,1.82156,1.82064,1.82156,196000000.0
2006-03-06 18:00:00,1.82166,1.82254,1.82163,1.82216,190000000.0
2006-03-06 18:05:00,1.82273,1.82295,1.82244,1.82278,196000000.0
2006-03-06 18:10:00,1.82306,1.82372,1.82306,1.82335,110000000.0
2006-03-06 18:15:00,1.82314,1.82386,1.82314,1.82348,226000000.0
2006-03-06 18:20:00,1.82319,1.82345,1.82282,1.82328,228000000.0
2006-03-06 18:25:00,1.82329,1.82419,1.82271,1.82319,151000000.0
2006-03-06 18:30:00,1.8234,1.82379,1.8224,1.82379,194000000.0
2006-03-06 18:35:00,1.82366,1.82366,1.82174,1.82342,273000000.0
2006-03-06 18:40:00,1.82352,1.824,1.82313,1.824,232000000.0
2006-03-06 18:45:00,1.82401,1.82459,1.82379,1.82407,216000000.0
2006-03-06 18:50:00,1.82398,1.82521,1.82398,1.82502,129000000.0
2006-03-06 18:55:00,1.8251,1.82539,1.8245,1.82537,98000000.0
2006-03-06 19:00:00,1.82552,1.8264,1.82544,1.82544,129000000.0
2006-03-06 19:05:00,1.82527,1.82529,1.82435,1.82491,232000000.0
2006-03-06 19:10:00,1.82504,1.82759,1.82492,1.82618,148000000.0
2006-03-06 19:15:00,1.82632,1.82692,1.82592,1.8266,123000000.0
2006-03-06 19:20:00,1.82597,1.82743,1.82597,1.82645,120000000.0
2006-03-06 19:25:00,1.82661,1.82738,1.82637,1.82684,216000000.0
2006-03-06 19:30:00,1.82685,1.82844,1.82647,1.8275,154000000.0
2006-03-06 19:35:00,1.82729,1.82782,1.82701,1.8272,91000000.0
2006-03-06 19:40:00,1.82696,1.82857,1.82676,1.8275,94000000.0
2006-03-06 19:45:00,1.82751,1.82751,1.82628,1.82675,118000000.0
2006-03-06 19:50:00,1.82658,1.82658,1.82461,1.82597,75000000.0
2006-03-06 19:55:00,1.826,1.82661,1.82557,1.82661,106000000.0
2006-03-06 20:00:00,1.82676,1.82714,1.82623,1.82638,101000000.0
2006-03-06 20:05:00,1.82636,1.82768,1.82625,1.82768,97000000.0
2006-03-06 20:10:00,1.82811,1.82852,1.82799,1.8282,48000000.0
2006-03-06 20:15:00,1.82835,1.82891,1.82806,1.82854,72000000.0
2006-03-06 20:20:00,1.82846,1.82883,1.82829,1.82858,56000000.0
2006-03-06 20:25:00,1.82847,1.82878,1.82828,1.82864,76000000.0
2006-03-06 20:30:00,1.82871,1.82954,1.82868,1.82927,93000000.0
2006-03-06 20:35:00,1.82928,1.82928,1.82891,1.82902,53000000.0
2006-03-06 20:40:00,1.82895,1.82902,1.82868,1.82889,50000000.0
2006-03-06 20:45:00,1.82891,1.82903,1.82864,1.82869,43000000.0
2006-03-06 20:50:00,1.82877,1.82877,1.8286,1.82861,30000000.0
2006-03-06 20:55:00,1.82857,1.82933,1.82857,1.82924,53000000.0
2006-03-06 21:00:00,1.8293,1.82936,1.82895,1.82899,52000000.0
2006-03-06 21:05:00,1.82902,1.8291,1.82884,1.82892,37000000.0
2006-03-06 21:10:00,1.82907,1.82926,1.82718,1.829,43000000.0
2006-03-06 21:15:00,1.82897,1.82909,1.82886,1.82894,42000000.0
2006-03-06 21:20:00,1.82897,1.82956,1.82884,1.82946,26000000.0
2006-03-06 21:25:00,1.82946,1.82958,1.82929,1.82951,45000000.0
2006-03-06 21:30:00,1.82951,1.82961,1.82909,1.82909,36000000.0
2006-03-06 21:35:00,1.82903,1.82903,1.82855,1.82871,66000000.0
2006-03-06 21:40:00,1.82867,1.82878,1.82838,1.82849,55000000.0
2006-03-06 21:45:00,1.82839,1.82847,1.82813,1.82842,29000000.0
2006-03-06 21:50:00,1.82833,1.82903,1.8283,1.82898,31000000.0
2006-03-06 21:55:00,1.82912,1.83013,1.8291,1.82991,61000000.0
2006-03-06 22:00:00,1.83014,1.83067,1.83014,1.83017,49000000.0
2006-03-06 22:05:00,1.83024,1.83038,1.83007,1.83023,47000000.0
2006-03-06 22:10:00,1.83042,1.83088,1.83042,1.83055,55000000.0
2006-03-06 22:15:00,1.83049,1.83064,1.83026,1.83032,29000000.0
2006-03-06 22:20:00,1.83016,1.83036,1.82985,1.82991,30000000.0
2006-03-06 22:25:00,1.82997,1.83049,1.82997,1.83044,23000000.0
2006-03-06 22:30:00,1.83054,1.83054,1.83017,1.83037,59000000.0
2006-03-06 22:35:00,1.83046,1.83061,1.83026,1.83037,29000000.0
2006-03-06 22:40:00,1.83037,1.83044,1.83027,1.83035,44000000.0
2006-03-06 22:45:00,1.83027,1.83055,1.83025,1.83046,48000000.0
2006-03-06 22:50:00,1.8304,1.83072,1.83034,1.83039,43000000.0
2006-03-06 22:55:00,1.83036,1.83042,1.83008,1.83009,34000000.0
2006-03-06 23:00:00,1.82999,1.83035,1.82998,1.83017,37000000.0
2006-03-06 23:05:00,1.83002,1.83033,1.83,1.83033,27000000.0
2006-03-06 23:10:00,1.83041,1.83041,1.82989,1.83003,24000000.0
2006-03-06 23:15:00,1.82985,1.82986,1.82944,1.82979,24000000.0
2006-03-06 23:20:00,1.82986,1.83015,1.82968,1.83005,25000000.0
2006-03-06 23:25:00,1.83017,1.83028,1.83017,1.83028,10000000.0
2006-03-06 23:30:00,1.83008,1.83013,1.83,1.83006,19000000.0
2006-03-06 23:35:00,1.83001,1.83012,1.82971,1.82983,19000000.0
2006-03-06 23:40:00,1.8298,1.83003,1.8294,1.82989,55000000.0
2006-03-06 23:45:00,1.82984,1.82999,1.82971,1.82976,23000000.0
2006-03-06 23:50:00,1.82969,1.82991,1.82941,1.82954,39000000.0
2006-03-06 23:55:00,1.82953,1.8298,1.82923,1.82923,26000000.0
2006-03-07 00:25:00,1.82906,1.82906,1.82667,1.82692,24000000.0
2006-03-07 00:30:00,1.82675,1.82752,1.82659,1.82731,28000000.0
2006-03-07 00:35:00,1.82723,1.82755,1.82711,1.82715,28000000.0
2006-03-07 00:40:00,1.82685,1.8279,1.82685,1.8279,37000000.0
2006-03-07 00:45:00,1.82807,1.8288,1.82769,1.8288,37000000.0
2006-03-07 00:50:00,1.82915,1.82956,1.82896,1.82905,48000000.0
2006-03-07 00:55:00,1.82925,1.82978,1.82899,1.8294,38000000.0
2006-03-07 01:00:00,1.82961,1.83031,1.82871,1.82889,54000000.0
2006-03-07 01:05:00,1.82922,1.82945,1.82887,1.82918,44000000.0
2006-03-07 01:10:00,1.82932,1.83057,1.82932,1.8305,47000000.0
2006-03-07 01:15:00,1.83045,1.83057,1.83033,1.83033,19000000.0
2006-03-07 01:20:00,1.83035,1.83041,1.82993,1.8302,42000000.0
2006-03-07 01:25:00,1.83048,1.83048,1.82976,1.83001,41000000.0
2006-03-07 01:30:00,1.83016,1.83016,1.82983,1.8299,7000000.0
2006-03-07 01:35:00,1.82996,1.83027,1.82924,1.82961,41000000.0
2006-03-07 01:40:00,1.8296,1.82987,1.82905,1.8298,40000000.0
2006-03-07 01:45:00,1.83007,1.83014,1.82974,1.82994,36000000.0
2006-03-07 01:50:00,1.82994,1.83005,1.82944,1.82957,45000000.0
2006-03-07 01:55:00,1.82907,1.82939,1.8287,1.82939,41000000.0
2006-03-07 02:00:00,1.82995,1.83066,1.82868,1.83066,42000000.0
2006-03-07 02:05:00,1.83062,1.8308,1.82985,1.83019,43000000.0
2006-03-07 02:10:00,1.83003,1.83029,1.82976,1.83016,33000000.0
2006-03-07 02:15:00,1.82993,1.83006,1.82961,1.83006,40000000.0
2006-03-07 02:20:00,1.83017,1.83021,1.82926,1.82933,31000000.0
2006-03-07 02:25:00,1.82952,1.82962,1.8284,1.82871,45000000.0
2006-03-07 02:30:00,1.82876,1.82881,1.82792,1.82852,31000000.0
2006-03-07 02:35:00,1.82862,1.8293,1.82816,1.82907,40000000.0
2006-03-07 02:40:00,1.82918,1.83432,1.82918,1.83309,38000000.0
2006-03-07 02:45:00,1.83327,1.83546,1.83234,1.83234,44000000.0
2006-03-07 02:50:00,1.83285,1.83577,1.83195,1.83577,37000000.0
2006-03-07 02:55:00,1.83664,1.83712,1.83581,1.83677,38000000.0
2006-03-07 03:00:00,1.83692,1.83692,1.83564,1.836,41000000.0
2006-03-07 03:05:00,1.83628,1.83836,1.83624,1.83781,37000000.0
2006-03-07 03:10:00,1.83793,1.83893,1.83785,1.83785,46000000.0
2006-03-07 03:15:00,1.83733,1.83766,1.8364,1.837,42000000.0
2006-03-07 03:20:00,1.83718,1.83737,1.83449,1.83654,36000000.0
2006-03-07 03:25:00,1.83651,1.83691,1.8363,1.83679,48000000.0
2006-03-07 03:30:00,1.8365,1.83748,1.83641,1.83748,37000000.0
2006-03-07 03:35:00,1.83735,1.8375,1.83622,1.83622,39000000.0
2006-03-07 03:40:00,1.83628,1.8364,1.83504,1.83504,37000000.0
2006-03-07 03:45:00,1.83555,1.83663,1.83545,1.836,32000000.0
2006-03-07 03:50:00,1.83561,1.83616,1.83543,1.83585,42000000.0
2006-03-07 03:55:00,1.83593,1.83593,1.83365,1.83554,29000000.0
2006-03-07 04:00:00,1.83595,1.83673,1.83585,1.83616,37000000.0
2006-03-07 04:05:00,1.83626,1.83649,1.83597,1.83607,28000000.0
2006-03-07 04:10:00,1.83609,1.83627,1.83579,1.83596,29000000.0
2006-03-07 04:15:00,1.83576,1.83601,1.83543,1.83547,37000000.0
2006-03-07 04:20:00,1.83531,1.83591,1.8353,1.8357,43000000.0
2006-03-07 04:25:00,1.83574,1.83588,1.83555,1.83588,30000000.0
2006-03-07 04:30:00,1.83595,1.83595,1.83536,1.83542,25000000.0
2006-03-07 04:35:00,1.83539,1.83603,1.83498,1.83598,42000000.0
2006-03-07 04:40:00,1.83591,1.83612,1.83518,1.8356,36000000.0
2006-03-07 04:45:00,1.83518,1.83592,1.83493,1.83541,39000000.0
2006-03-07 04:50:00,1.83531,1.83531,1.83449,1.83464,36000000.0
2006-03-07 04:55:00,1.83434,1.83553,1.83434,1.83553,39000000.0
2006-03-07 05:00:00,1.83559,1.83594,1.83526,1.83549,35000000.0
2006-03-07 05:05:00,1.83528,1.83551,1.83497,1.83547,33000000.0
2006-03-07 05:10:00,1.83548,1.8356,1.83509,1.8356,45000000.0
2006-03-07 05:15:00,1.83567,1.83646,1.83552,1.83646,32000000.0
2006-03-07 05:20:00,1.83649,1.83702,1.83609,1.83696,42000000.0
2006-03-07 05:25:00,1.83705,1.83714,1.83658,1.83704,38000000.0
2006-03-07 05:30:00,1.83774,1.83786,1.83733,1.8374,29000000.0
2006-03-07 05:35:00,1.83747,1.83765,1.83715,1.83745,27000000.0
2006-03-07 05:40:00,1.83735,1.83775,1.83708,1.83764,32000000.0
2006-03-07 05:45:00,1.83748,1.83782,1.83685,1.8371,39000000.0
2006-03-07 05:50:00,1.83726,1.83732,1.83675,1.83697,42000000.0
2006-03-07 05:55:00,1.83667,1.83718,1.83654,1.83692,40000000.0
2006-03-07 06:00:00,1.83746,1.83753,1.83732,1.83732,7000000.0
2006-03-07 06:05:00,1.83746,1.83748,1.83682,1.83705,27000000.0
2006-03-07 06:10:00,1.83701,1.83732,1.83679,1.83719,31000000.0
2006-03-07 06:15:00,1.83722,1.83722,1.83648,1.83659,21000000.0
2006-03-07 06:20:00,1.83659,1.83691,1.8365,1.83669,35000000.0
2006-03-07 06:25:00,1.83667,1.83683,1.83598,1.83608,45000000.0
2006-03-07 06:30:00,1.8362,1.83712,1.8362,1.83695,35000000.0
2006-03-07 06:35:00,1.83705,1.83716,1.83629,1.83674,40000000.0
2006-03-07 06:40:00,1.83663,1.83692,1.83638,1.83691,34000000.0
2006-03-07 06:45:00,1.83691,1.83691,1.83624,1.83632,41000000.0
2006-03-07 06:50:00,1.83599,1.8364,1.83495,1.83511,38000000.0
2006-03-07 06:55:00,1.83551,1.8364,1.83405,1.83405,36000000.0
2006-03-07 07:00:00,1.83379,1.83402,1.833,1.83305,36000000.0
2006-03-07 07:05:00,1.83298,1.83313,1.83169,1.83255,50000000.0
2006-03-07 07:10:00,1.83207,1.83217,1.83123,1.83179,39000000.0
2006-03-07 07:15:00,1.83179,1.83198,1.83109,1.83144,45000000.0
2006-03-07 07:20:00,1.83148,1.83153,1.82976,1.8298,46000000.0
2006-03-07 07:25:00,1.83039,1.83078,1.83015,1.83055,37000000.0
2006-03-07 07:30:00,1.83037,1.83051,1.82994,1.83023,43000000.0
2006-03-07 07:35:00,1.83036,1.8316,1.83013,1.8316,40000000.0
2006-03-07 07:40:00,1.83166,1.83166,1.8307,1.83124,42000000.0
2006-03-07 07:45:00,1.83177,1.83522,1.83177,1.83522,37000000.0
2006-03-07 07:50:00,1.83609,1.83835,1.83587,1.83695,45000000.0
2006-03-07 07:55:00,1.83698,1.83698,1.83594,1.83639,39000000.0
2006-03-07 08:00:00,1.83595,1.83695,1.83595,1.83668,41000000.0
2006-03-07 08:05:00,1.83667,1.83676,1.8359,1.83601,33000000.0
2006-03-07 08:10:00,1.83639,1.83753,1.83637,1.83724,40000000.0
2006-03-07 08:15:00,1.83729,1.83855,1.83723,1.83768,42000000.0
2006-03-07 08:20:00,1.83714,1.83767,1.83693,1.83767,31000000.0
2006-03-07 08:25:00,1.83758,1.83776,1.83698,1.83698,42000000.0
2006-03-07 08:30:00,1.83681,1.83707,1.8368,1.83699,34000000.0
2006-03-07 08:35:00,1.83678,1.83678,1.83594,1.83606,47000000.0
2006-03-07 08:40:00,1.83604,1.83632,1.83594,1.83608,47000000.0
2006-03-07 08:45:00,1.8356,1.83581,1.83423,1.83581,42000000.0
2006-03-07 08:50:00,1.83594,1.83665,1.83542,1.83639,40000000.0
2006-03-07 08:55:00,1.83646,1.8365,1.83572,1.83628,37000000.0
2006-03-07 09:00:00,1.83647,1.83755,1.83623,1.83684,41000000.0
2006-03-07 09:05:00,1.83649,1.83686,1.83565,1.83582,44000000.0
2006-03-07 09:10:00,1.83584,1.83661,1.83557,1.83593,44000000.0
2006-03-07 09:15:00,1.83599,1.83611,1.83537,1.83548,41000000.0
2006-03-07 09:20:00,1.83543,1.83606,1.83523,1.83581,38000000.0
2006-03-07 09:25:00,1.83553,1.83607,1.83531,1.83546,46000000.0
2006-03-07 09:30:00,1.83537,1.83617,1.83507,1.83613,36000000.0
2006-03-07 09:35:00,1.83618,1.83643,1.83446,1.83643,47000000.0
2006-03-07 09:40:00,1.83645,1.83662,1.83599,1.8365,46000000.0
2006-03-07 09:45:00,1.83629,1.83751,1.83616,1.83641,45000000.0
2006-03-07 09:50:00,1.83632,1.83644,1.83536,1.83642,37000000.0
2006-03-07 09:55:00,1.83599,1.83624,1.83534,1.83534,44000000.0
2006-03-07 10:00:00,1.83521,1.83617,1.83495,1.83587,44000000.0
2006-03-07 10:05:00,1.83564,1.83607,1.83534,1.83534,39000000.0
2006-03-07 10:10:00,1.83523,1.83579,1.83506,1.83579,29000000.0
2006-03-07 10:15:00,1.83574,1.83597,1.83507,1.83511,45000000.0
2006-03-07 10:20:00,1.83516,1.83583,1.83504,1.8353,36000000.0
2006-03-07 10:25:00,1.83506,1.83549,1.83489,1.83519,45000000.0
2006-03-07 10:30:00,1.8352,1.83555,1.83485,1.8351,38000000.0
2006-03-07 10:35:00,1.83501,1.83501,1.83394,1.83446,41000000.0
2006-03-07 10:40:00,1.8345,1.83457,1.83369,1.83394,40000000.0
2006-03-07 10:45:00,1.83386,1.83393,1.83299,1.83351,40000000.0
2006-03-07 10:50:00,1.83389,1.83419,1.83341,1.83412,44000000.0
2006-03-07 10:55:00,1.83441,1.83529,1.83298,1.83486,40000000.0
2006-03-07 11:00:00,1.83436,1.83482,1.83308,1.83439,44000000.0
2006-03-07 11:05:00,1.83443,1.83474,1.83372,1.83372,39000000.0
2006-03-07 11:10:00,1.83353,1.83455,1.83299,1.83432,47000000.0
2006-03-07 11:15:00,1.83476,1.8353,1.83398,1.83402,42000000.0
2006-03-07 11:20:00,1.83388,1.83475,1.83357,1.83456,38000000.0
2006-03-07 11:25:00,1.83464,1.83604,1.83464,1.8358,42000000.0
2006-03-07 11:30:00,1.83562,1.83562,1.83444,1.83476,43000000.0
2006-03-07 11:35:00,1.83482,1.83501,1.83396,1.83435,44000000.0
2006-03-07 11:40:00,1.83358,1.83468,1.83304,1.83468,47000000.0
2006-03-07 11:45:00,1.83467,1.83566,1.83465,1.83566,44000000.0
2006-03-07 11:50:00,1.83581,1.8362,1.83522,1.83581,44000000.0
2006-03-07 11:55:00,1.83544,1.83564,1.83509,1.8353,43000000.0
2006-03-07 12:00:00,1.83533,1.83542,1.83444,1.83468,43000000.0
2006-03-07 12:05:00,1.83474,1.83557,1.83474,1.83521,42000000.0
2006-03-07 12:10:00,1.83523,1.83583,1.83523,1.83583,40000000.0
2006-03-07 12:15:00,1.83571,1.83585,1.83539,1.8358,44000000.0
2006-03-07 12:20:00,1.83587,1.83698,1.83433,1.83646,29000000.0
2006-03-07 12:25:00,1.83648,1.83714,1.83639,1.83704,45000000.0
2006-03-07 12:30:00,1.83704,1.83716,1.83615,1.83633,39000000.0
2006-03-07 12:35:00,1.83625,1.8365,1.83439,1.83566,42000000.0
2006-03-07 12:40:00,1.83572,1.83573,1.83476,1.83533,41000000.0
2006-03-07 12:45:00,1.83534,1.83611,1.83498,1.83511,47000000.0
2006-03-07 12:50:00,1.83522,1.83523,1.83445,1.83517,41000000.0
2006-03-07 12:55:00,1.8352,1.83555,1.83459,1.83555,37000000.0
2006-03-07 13:00:00,1.83548,1.83563,1.83501,1.83507,38000000.0
2006-03-07 13:05:00,1.83517,1.83538,1.83504,1.83528,32000000.0
2006-03-07 13:10:00,1.83527,1.83527,1.8347,1.83507,33000000.0
2006-03-07 13:15:00,1.83501,1.83537,1.83479,1.83483,43000000.0
2006-03-07 13:20:00,1.83509,1.83583,1.83456,1.83559,41000000.0
2006-03-07 13:25:00,1.83568,1.83593,1.83455,1.83478,67000000.0
2006-03-07 13:30:00,1.83483,1.83483,1.8337,1.8337,75000000.0
2006-03-07 13:35:00,1.83329,1.83401,1.83314,1.83367,84000000.0
2006-03-07 13:40:00,1.83365,1.8352,1.83341,1.83505,81000000.0
2006-03-07 13:45:00,1.83483,1.83483,1.83403,1.83409,104000000.0
2006-03-07 13:50:00,1.83424,1.83453,1.83392,1.83398,128000000.0
2006-03-07 13:55:00,1.83391,1.83436,1.83362,1.83376,124000000.0
2006-03-07 14:00:00,1.83363,1.83404,1.83314,1.83338,144000000.0
2006-03-07 14:05:00,1.83349,1.83363,1.8325,1.83294,144000000.0
2006-03-07 14:10:00,1.83304,1.83314,1.83262,1.83295,101000000.0
2006-03-07 14:15:00,1.83266,1.83306,1.83217,1.83253,145000000.0
2006-03-07 14:20:00,1.83247,1.83266,1.83082,1.8311,143000000.0
2006-03-07 14:25:00,1.83121,1.83165,1.83095,1.83158,118000000.0
2006-03-07 14:30:00,1.83149,1.83158,1.83133,1.83158,103000000.0
2006-03-07 14:35:00,1.8318,1.83322,1.83174,1.83322,165000000.0
2006-03-07 14:40:00,1.83335,1.83419,1.83322,1.83376,141000000.0
2006-03-07 14:45:00,1.83392,1.8342,1.83352,1.83352,104000000.0
2006-03-07 14:50:00,1.83366,1.83503,1.83366,1.83449,126000000.0
2006-03-07 14:55:00,1.83463,1.83555,1.8343,1.83555,91000000.0
2006-03-07 15:00:00,1.83559,1.83595,1.8344,1.83504,131000000.0
2006-03-07 15:05:00,1.83502,1.83534,1.83447,1.83521,129000000.0
2006-03-07 15:10:00,1.83463,1.83465,1.83419,1.83465,97000000.0
2006-03-07 15:15:00,1.8348,1.8348,1.83345,1.83345,72000000.0
2006-03-07 15:20:00,1.83316,1.8337,1.83249,1.83304,98000000.0
2006-03-07 15:25:00,1.83316,1.83366,1.83126,1.83296,188000000.0
2006-03-07 15:30:00,1.83124,1.83335,1.83103,1.83288,208000000.0
2006-03-07 15:35:00,1.83279,1.83279,1.83202,1.83214,178000000.0
2006-03-07 15:40:00,1.83229,1.8325,1.83184,1.83211,180000000.0
2006-03-07 15:45:00,1.83216,1.83287,1.83216,1.83282,149000000.0
2006-03-07 15:50:00,1.83285,1.83293,1.83211,1.83211,112000000.0
2006-03-07 15:55:00,1.83192,1.83208,1.83175,1.83187,120000000.0
2006-03-07 16:00:00,1.83185,1.83205,1.83052,1.83107,200000000.0
2006-03-07 16:05:00,1.83135,1.83135,1.83019,1.83019,188000000.0
2006-03-07 16:10:00,1.82994,1.83057,1.82909,1.83047,169000000.0
2006-03-07 16:15:00,1.83069,1.83131,1.83041,1.8305,185000000.0
2006-03-07 16:20:00,1.8306,1.8308,1.82858,1.82858,231000000.0
2006-03-07 16:25:00,1.82857,1.82917,1.82771,1.82917,173000000.0
2006-03-07 16:30:00,1.82909,1.8301,1.82843,1.82991,183000000.0
2006-03-07 16:35:00,1.83018,1.83147,1.83009,1.83063,229000000.0
2006-03-07 16:40:00,1.83103,1.83156,1.83055,1.83055,164000000.0
2006-03-07 16:45:00,1.83043,1.83099,1.83019,1.83099,195000000.0
2006-03-07 16:50:00,1.83076,1.83109,1.83026,1.83062,142000000.0
2006-03-07 16:55:00,1.83075,1.83209,1.83075,1.83181,178000000.0
2006-03-07 17:00:00,1.83172,1.83241,1.83144,1.83192,176000000.0
2006-03-07 17:05:00,1.83165,1.83266,1.83086,1.831,206000000.0
2006-03-07 17:10:00,1.83085,1.83192,1.83076,1.83141,137000000.0
2006-03-07 17:15:00,1.83121,1.83228,1.83081,1.83228,139000000.0
2006-03-07 17:20:00,1.83225,1.83273,1.83189,1.83235,140000000.0
2006-03-07 17:25:00,1.83233,1.83254,1.8308,1.83166,137000000.0
2006-03-07 17:30:00,1.83195,1.8321,1.83113,1.83176,301000000.0
2006-03-07 17:35:00,1.83146,1.83233,1.83021,1.83194,233000000.0
2006-03-07 17:40:00,1.83223,1.83223,1.82983,1.82984,225000000.0
2006-03-07 17:45:00,1.83001,1.83008,1.82961,1.82985,303000000.0
2006-03-07 17:50:00,1.82984,1.82985,1.8287,1.8287,232000000.0
2006-03-07 17:55:00,1.82837,1.82864,1.8271,1.82864,196000000.0
2006-03-07 18:00:00,1.82872,1.82929,1.8286,1.82899,190000000.0
2006-03-07 18:05:00,1.82892,1.83061,1.82881,1.83023,196000000.0
2006-03-07 18:10:00,1.82991,1.83081,1.82949,1.8301,136000000.0
2006-03-07 18:15:00,1.83045,1.8308,1.8299,1.83052,226000000.0
2006-03-07 18:20:00,1.83068,1.83131,1.83068,1.83112,228000000.0
2006-03-07 18:25:00,1.83083,1.83145,1.83071,1.83089,151000000.0
2006-03-07 18:30:00,1.83079,1.83131,1.83009,1.83128,139000000.0
2006-03-07 18:35:00,1.83129,1.83143,1.83043,1.83043,273000000.0
2006-03-07 18:40:00,1.83039,1.83129,1.83031,1.83129,232000000.0
2006-03-07 18:45:00,1.83129,1.83173,1.83091,1.83114,216000000.0
2006-03-07 18:50:00,1.83146,1.83156,1.83102,1.83156,129000000.0
2006-03-07 18:55:00,1.83176,1.83309,1.83175,1.83297,98000000.0
2006-03-07 19:00:00,1.83316,1.83348,1.8326,1.83348,129000000.0
2006-03-07 19:05:00,1.83356,1.83437,1.83258,1.83297,232000000.0
2006-03-07 19:10:00,1.83205,1.83205,1.83143,1.83162,148000000.0
2006-03-07 19:15:00,1.83153,1.83226,1.8312,1.83226,123000000.0
2006-03-07 19:20:00,1.83199,1.83274,1.83199,1.83263,120000000.0
2006-03-07 19:25:00,1.8326,1.83299,1.83207,1.83207,216000000.0
2006-03-07 19:30:00,1.83231,1.83256,1.83186,1.83232,154000000.0
2006-03-07 19:35:00,1.8325,1.8329,1.83241,1.83252,91000000.0
2006-03-07 19:40:00,1.83218,1.83254,1.83201,1.83246,94000000.0
2006-03-07 19:45:00,1.83244,1.83276,1.83227,1.8327,118000000.0
2006-03-07 19:50:00,1.83266,1.83324,1.83081,1.83319,75000000.0
2006-03-07 19:55:00,1.83288,1.83293,1.83215,1.83287,106000000.0
2006-03-07 20:00:00,1.83294,1.833,1.83271,1.83291,40000000.0
2006-03-07 20:05:00,1.83292,1.83299,1.83265,1.83288,67000000.0
2006-03-07 20:10:00,1.83294,1.83364,1.83272,1.83321,65000000.0
2006-03-07 20:15:00,1.83321,1.83324,1.83299,1.83308,33000000.0
2006-03-07 20:20:00,1.83305,1.83319,1.83267,1.83268,56000000.0
2006-03-07 20:25:00,1.83277,1.83293,1.83251,1.83251,60000000.0
2006-03-07 20:30:00,1.83273,1.83286,1.83236,1.83249,96000000.0
2006-03-07 20:35:00,1.83251,1.8326,1.83248,1.83252,27000000.0
2006-03-07 20:40:00,1.8325,1.83254,1.83221,1.83226,50000000.0
2006-03-07 20:45:00,1.83223,1.83238,1.83204,1.83237,61000000.0
2006-03-07 20:50:00,1.83223,1.83224,1.83182,1.83189,40000000.0
2006-03-07 20:55:00,1.83176,1.83181,1.83039,1.83039,53000000.0
2006-03-07 21:00:00,1.8303,1.8309,1.83018,1.83042,52000000.0
2006-03-07 21:05:00,1.83044,1.83044,1.8298,1.83015,46000000.0
2006-03-07 21:10:00,1.8302,1.83062,1.82862,1.83058,43000000.0
2006-03-07 21:15:00,1.83049,1.8309,1.83011,1.83072,42000000.0
2006-03-07 21:20:00,1.83079,1.83092,1.83022,1.83074,48000000.0
2006-03-07 21:25:00,1.83079,1.8309,1.83061,1.83078,45000000.0
2006-03-07 21:30:00,1.8309,1.83135,1.8309,1.83135,38000000.0
2006-03-07 21:35:00,1.83137,1.83152,1.83057,1.83152,77000000.0
2006-03-07 21:40:00,1.83153,1.83166,1.83131,1.83154,55000000.0
2006-03-07 21:45:00,1.83158,1.83182,1.83158,1.83173,29000000.0
2006-03-07 21:55:00,1.83175,1.83255,1.83152,1.83248,61000000.0
2006-03-07 22:00:00,1.83263,1.83276,1.83239,1.83252,27000000.0
2006-03-07 22:05:00,1.83248,1.83253,1.83213,1.83248,34000000.0
2006-03-07 22:10:00,1.83232,1.83232,1.83221,1.83229,23000000.0
2006-03-07 22:15:00,1.83235,1.83257,1.83231,1.83238,31000000.0
2006-03-07 22:20:00,1.83237,1.83252,1.83223,1.83232,36000000.0
2006-03-07 22:25:00,1.8324,1.83253,1.83222,1.83232,30000000.0
2006-03-07 22:30:00,1.83244,1.83264,1.83229,1.83229,18000000.0
2006-03-07 22:35:00,1.83228,1.83234,1.83176,1.83181,36000000.0
2006-03-07 22:40:00,1.83178,1.8318,1.83118,1.83118,37000000.0
2006-03-07 22:45:00,1.83111,1.8314,1.83111,1.83121,33000000.0
2006-03-07 22:50:00,1.83118,1.83121,1.83097,1.83117,43000000.0
2006-03-07 22:55:00,1.83125,1.83147,1.83111,1.83135,23000000.0
2006-03-07 23:00:00,1.8312,1.83159,1.8312,1.83138,49000000.0
2006-03-07 23:05:00,1.83129,1.83182,1.83129,1.83172,39000000.0
2006-03-07 23:10:00,1.83184,1.83225,1.83173,1.83224,40000000.0
2006-03-07 23:15:00,1.83221,1.83238,1.83193,1.83235,40000000.0
2006-03-07 23:20:00,1.83236,1.83244,1.83215,1.83215,31000000.0
2006-03-07 23:25:00,1.83226,1.83244,1.83219,1.83219,45000000.0
2006-03-07 23:30:00,1.83218,1.83235,1.8317,1.8317,41000000.0
2006-03-07 23:35:00,1.83188,1.83232,1.83181,1.83193,48000000.0
2006-03-07 23:40:00,1.83208,1.83238,1.83197,1.83224,36000000.0
2006-03-07 23:45:00,1.83226,1.83264,1.83222,1.83238,38000000.0
2006-03-07 23:50:00,1.83237,1.83266,1.83224,1.83228,31000000.0
2006-03-07 23:55:00,1.83214,1.83234,1.83202,1.83219,21000000.0
2006-03-08 00:20:00,1.83224,1.83247,1.83224,1.83235,8000000.0
2006-03-08 00:25:00,1.83213,1.83239,1.83048,1.83239,35000000.0
2006-03-08 00:30:00,1.83241,1.83397,1.83229,1.83328,35000000.0
2006-03-08 00:35:00,1.83363,1.83538,1.83363,1.83509,34000000.0
2006-03-08 00:40:00,1.83503,1.83561,1.83376,1.83423,38000000.0
2006-03-08 00:45:00,1.83434,1.83486,1.8341,1.83431,40000000.0
2006-03-08 00:50:00,1.83451,1.83508,1.83451,1.83483,43000000.0
2006-03-08 00:55:00,1.83469,1.83524,1.83457,1.83514,38000000.0
2006-03-08 01:00:00,1.83514,1.83566,1.83469,1.83522,54000000.0
2006-03-08 01:05:00,1.83523,1.83607,1.8352,1.83544,44000000.0
2006-03-08 01:10:00,1.83538,1.83572,1.83502,1.83537,47000000.0
2006-03-08 01:15:00,1.83528,1.83528,1.83422,1.83474,18000000.0
2006-03-08 01:20:00,1.83494,1.83598,1.83494,1.83542,35000000.0
2006-03-08 01:25:00,1.83544,1.8358,1.83498,1.8358,56000000.0
2006-03-08 01:30:00,1.83597,1.83619,1.83582,1.83586,57000000.0
2006-03-08 01:35:00,1.83597,1.83618,1.83528,1.83528,46000000.0
2006-03-08 01:40:00,1.83526,1.83589,1.83526,1.83564,40000000.0
2006-03-08 01:45:00,1.83566,1.83568,1.83468,1.83509,43000000.0
2006-03-08 01:50:00,1.83518,1.83528,1.83464,1.83468,42000000.0
2006-03-08 01:55:00,1.83446,1.83527,1.83446,1.8349,58000000.0
2006-03-08 02:00:00,1.8349,1.83516,1.83293,1.8351,32000000.0
2006-03-08 02:05:00,1.83474,1.83517,1.8346,1.83467,43000000.0
2006-03-08 02:10:00,1.83467,1.83476,1.83361,1.83361,41000000.0
2006-03-08 02:15:00,1.83353,1.83374,1.83275,1.83362,40000000.0
2006-03-08 02:20:00,1.83354,1.8338,1.83161,1.83161,42000000.0
2006-03-08 02:25:00,1.83141,1.83158,1.82955,1.82955,45000000.0
2006-03-08 02:30:00,1.82952,1.82987,1.82905,1.82951,36000000.0
2006-03-08 02:35:00,1.82939,1.82945,1.82863,1.82863,40000000.0
2006-03-08 02:40:00,1.82851,1.82851,1.82756,1.82756,35000000.0
2006-03-08 02:45:00,1.82783,1.82869,1.82749,1.82869,44000000.0
2006-03-08 02:50:00,1.82863,1.82871,1.82806,1.82826,37000000.0
2006-03-08 02:55:00,1.82821,1.82838,1.82746,1.82836,38000000.0
2006-03-08 03:00:00,1.82858,1.8288,1.82814,1.82821,32000000.0
2006-03-08 03:05:00,1.82824,1.82842,1.82814,1.82837,21000000.0
2006-03-08 03:10:00,1.82851,1.8289,1.82779,1.8289,46000000.0
2006-03-08 03:15:00,1.82894,1.82906,1.82813,1.82889,31000000.0
2006-03-08 03:20:00,1.82875,1.82897,1.82687,1.82897,36000000.0
2006-03-08 03:25:00,1.829,1.82913,1.82865,1.82891,38000000.0
2006-03-08 03:30:00,1.82911,1.82911,1.82848,1.82868,37000000.0
2006-03-08 03:35:00,1.82839,1.82906,1.82831,1.82855,39000000.0
2006-03-08 03:40:00,1.82847,1.82847,1.82792,1.82819,31000000.0
2006-03-08 03:45:00,1.82828,1.82849,1.82809,1.82809,19000000.0
2006-03-08 03:50:00,1.82799,1.82799,1.826,1.82609,42000000.0
2006-03-08 03:55:00,1.82656,1.82787,1.82539,1.82785,36000000.0
2006-03-08 04:00:00,1.82826,1.8286,1.82744,1.82744,37000000.0
2006-03-08 04:05:00,1.8276,1.82825,1.82747,1.82806,35000000.0
2006-03-08 04:10:00,1.82796,1.8287,1.82796,1.82857,37000000.0
2006-03-08 04:15:00,1.82869,1.82887,1.82786,1.82846,31000000.0
2006-03-08 04:20:00,1.82842,1.82862,1.82824,1.82824,26000000.0
2006-03-08 04:25:00,1.82816,1.82903,1.82771,1.82903,37000000.0
2006-03-08 04:30:00,1.82916,1.82959,1.82855,1.82952,33000000.0
2006-03-08 04:35:00,1.83001,1.83205,1.83001,1.8305,42000000.0
2006-03-08 04:40:00,1.83016,1.83051,1.8296,1.8305,44000000.0
2006-03-08 04:45:00,1.8306,1.83144,1.83029,1.83059,29000000.0
2006-03-08 04:50:00,1.82966,1.83036,1.82966,1.83,26000000.0
2006-03-08 04:55:00,1.8299,1.83098,1.8299,1.83062,16000000.0
2006-03-08 05:00:00,1.83024,1.83095,1.83016,1.83048,35000000.0
2006-03-08 05:05:00,1.83019,1.83074,1.82951,1.83054,34000000.0
2006-03-08 05:10:00,1.83038,1.83041,1.82964,1.82964,37000000.0
2006-03-08 05:15:00,1.82949,1.82949,1.8287,1.8287,24000000.0
2006-03-08 05:20:00,1.82861,1.82921,1.82812,1.82827,42000000.0
2006-03-08 05:25:00,1.82851,1.82985,1.82851,1.8291,38000000.0
2006-03-08 05:30:00,1.82945,1.82964,1.82863,1.829,37000000.0
2006-03-08 05:35:00,1.82927,1.82989,1.82887,1.82935,38000000.0
2006-03-08 05:40:00,1.82923,1.82979,1.82915,1.82964,40000000.0
2006-03-08 05:45:00,1.82955,1.82958,1.82909,1.82917,39000000.0
2006-03-08 05:50:00,1.82899,1.8296,1.82894,1.82936,42000000.0
2006-03-08 05:55:00,1.82935,1.82962,1.82914,1.82962,32000000.0
2006-03-08 06:00:00,1.82974,1.82997,1.82873,1.82927,37000000.0
2006-03-08 06:05:00,1.8293,1.82937,1.82852,1.82857,33000000.0
2006-03-08 06:10:00,1.82875,1.82888,1.82823,1.82844,39000000.0
2006-03-08 06:15:00,1.82847,1.8287,1.82765,1.82765,36000000.0
2006-03-08 06:20:00,1.82754,1.82792,1.82754,1.82781,37000000.0
2006-03-08 06:25:00,1.8279,1.82838,1.82782,1.82837,30000000.0
2006-03-08 06:30:00,1.82852,1.82892,1.82852,1.82854,28000000.0
2006-03-08 06:35:00,1.82871,1.82881,1.82838,1.82842,30000000.0
2006-03-08 06:40:00,1.8284,1.8289,1.82811,1.82862,34000000.0
2006-03-08 06:45:00,1.82861,1.82923,1.82861,1.82885,33000000.0
2006-03-08 06:50:00,1.82881,1.82908,1.82851,1.82855,30000000.0
2006-03-08 06:55:00,1.82876,1.82876,1.82836,1.82865,21000000.0
2006-03-08 07:00:00,1.82865,1.82865,1.82832,1.82847,22000000.0
2006-03-08 07:05:00,1.82841,1.83036,1.82841,1.82989,39000000.0
2006-03-08 07:10:00,1.82985,1.83013,1.82941,1.83009,25000000.0
2006-03-08 07:15:00,1.83004,1.83004,1.8293,1.82934,34000000.0
2006-03-08 07:20:00,1.8293,1.82956,1.82876,1.82889,46000000.0
2006-03-08 07:25:00,1.82884,1.82884,1.82815,1.82859,37000000.0
2006-03-08 07:30:00,1.82849,1.82876,1.82846,1.82875,25000000.0
2006-03-08 07:35:00,1.82874,1.82899,1.82835,1.82847,40000000.0
2006-03-08 07:40:00,1.82872,1.82888,1.82857,1.82866,25000000.0
2006-03-08 07:45:00,1.82864,1.82864,1.82781,1.82802,22000000.0
2006-03-08 07:50:00,1.82773,1.82865,1.82766,1.82838,45000000.0
2006-03-08 07:55:00,1.82875,1.82891,1.82815,1.82884,39000000.0
2006-03-08 08:00:00,1.82885,1.82921,1.82828,1.82881,41000000.0
2006-03-08 08:05:00,1.82866,1.82882,1.82827,1.82846,35000000.0
2006-03-08 08:10:00,1.82838,1.82863,1.82789,1.82863,40000000.0
2006-03-08 08:15:00,1.8288,1.82902,1.82813,1.82831,31000000.0
2006-03-08 08:20:00,1.82814,1.82879,1.82813,1.82849,38000000.0
2006-03-08 08:25:00,1.8283,1.82881,1.82824,1.82835,42000000.0
2006-03-08 08:30:00,1.82815,1.82929,1.82787,1.82917,41000000.0
2006-03-08 08:35:00,1.82914,1.82989,1.82914,1.82975,47000000.0
2006-03-08 08:40:00,1.82968,1.82975,1.82847,1.82852,47000000.0
2006-03-08 08:45:00,1.82823,1.82874,1.82696,1.82871,42000000.0
2006-03-08 08:50:00,1.82875,1.82911,1.82787,1.82844,40000000.0
2006-03-08 08:55:00,1.82831,1.82886,1.828,1.82816,37000000.0
2006-03-08 09:00:00,1.82808,1.8285,1.82795,1.82842,33000000.0
2006-03-08 09:05:00,1.82832,1.82856,1.8281,1.8285,37000000.0
2006-03-08 09:10:00,1.82846,1.82985,1.82846,1.82922,44000000.0
2006-03-08 09:15:00,1.82908,1.82908,1.82856,1.82891,41000000.0
2006-03-08 09:20:00,1.82882,1.82882,1.82817,1.82861,38000000.0
2006-03-08 09:25:00,1.82839,1.82924,1.82822,1.82871,46000000.0
2006-03-08 09:30:00,1.82876,1.82894,1.82687,1.82738,36000000.0
2006-03-08 09:35:00,1.82743,1.82762,1.82539,1.82729,47000000.0
2006-03-08 09:40:00,1.82729,1.82732,1.8263,1.82721,46000000.0
2006-03-08 09:45:00,1.82707,1.82739,1.82674,1.8271,45000000.0
2006-03-08 09:50:00,1.82705,1.82742,1.82684,1.82717,42000000.0
2006-03-08 09:55:00,1.82731,1.82823,1.82718,1.82805,44000000.0
2006-03-08 10:00:00,1.82809,1.82961,1.82799,1.82882,44000000.0
2006-03-08 10:05:00,1.82932,1.83033,1.82932,1.83002,39000000.0
2006-03-08 10:10:00,1.82979,1.83029,1.82932,1.83029,37000000.0
2006-03-08 10:15:00,1.83045,1.83065,1.82991,1.83045,45000000.0
2006-03-08 10:20:00,1.83014,1.83037,1.82983,1.82996,36000000.0
2006-03-08 10:25:00,1.82996,1.83055,1.82987,1.83049,45000000.0
2006-03-08 10:30:00,1.83042,1.83056,1.82994,1.83056,38000000.0
2006-03-08 10:35:00,1.83061,1.83156,1.83045,1.83156,41000000.0
2006-03-08 10:40:00,1.83165,1.83207,1.83095,1.83175,31000000.0
2006-03-08 10:45:00,1.83194,1.83242,1.83188,1.83241,40000000.0
2006-03-08 10:50:00,1.83232,1.83271,1.83151,1.83151,44000000.0
2006-03-08 10:55:00,1.83158,1.83277,1.83042,1.83229,40000000.0
2006-03-08 11:00:00,1.83195,1.83195,1.83026,1.83055,44000000.0
2006-03-08 11:05:00,1.82999,1.83057,1.8299,1.83057,39000000.0
2006-03-08 11:10:00,1.83055,1.83055,1.82962,1.82962,47000000.0
2006-03-08 11:15:00,1.83004,1.83055,1.82997,1.83028,32000000.0
2006-03-08 11:20:00,1.83018,1.8308,1.82994,1.8308,23000000.0
2006-03-08 11:25:00,1.83079,1.83104,1.83048,1.83104,42000000.0
2006-03-08 11:30:00,1.83109,1.83132,1.83052,1.83077,43000000.0
2006-03-08 11:35:00,1.83084,1.83086,1.82955,1.83009,44000000.0
2006-03-08 11:40:00,1.8301,1.83054,1.82966,1.8297,47000000.0
2006-03-08 11:45:00,1.82958,1.83058,1.82958,1.83058,44000000.0
2006-03-08 11:50:00,1.83076,1.83184,1.83076,1.83124,44000000.0
2006-03-08 11:55:00,1.83105,1.83117,1.83014,1.83049,43000000.0
2006-03-08 12:00:00,1.83093,1.83315,1.83093,1.83301,43000000.0
2006-03-08 12:05:00,1.83316,1.83357,1.83276,1.83305,42000000.0
2006-03-08 12:10:00,1.83336,1.83336,1.83225,1.83226,40000000.0
2006-03-08 12:15:00,1.83216,1.83313,1.83216,1.8331,44000000.0
2006-03-08 12:20:00,1.83305,1.83325,1.8312,1.83238,32000000.0
2006-03-08 12:25:00,1.83236,1.83259,1.83195,1.83206,45000000.0
2006-03-08 12:30:00,1.83179,1.83179,1.83072,1.83152,39000000.0
2006-03-08 12:35:00,1.83135,1.83303,1.83135,1.83281,42000000.0
2006-03-08 12:40:00,1.83259,1.83267,1.83221,1.83255,41000000.0
2006-03-08 12:45:00,1.83239,1.83259,1.83203,1.8323,38000000.0
2006-03-08 12:50:00,1.83226,1.83226,1.83127,1.83167,41000000.0
2006-03-08 12:55:00,1.83186,1.8326,1.83181,1.8326,37000000.0
2006-03-08 13:00:00,1.83265,1.83269,1.83159,1.83269,38000000.0
2006-03-08 13:05:00,1.83257,1.8335,1.83233,1.83263,39000000.0
2006-03-08 13:10:00,1.83278,1.83282,1.83176,1.83221,41000000.0
2006-03-08 13:15:00,1.83224,1.83282,1.83224,1.83257,43000000.0
2006-03-08 13:20:00,1.8327,1.83316,1.83267,1.83316,41000000.0
2006-03-08 13:25:00,1.83298,1.8333,1.83274,1.83324,67000000.0
2006-03-08 13:30:00,1.83325,1.83335,1.83264,1.83269,75000000.0
2006-03-08 13:35:00,1.83274,1.83277,1.83193,1.83215,84000000.0
2006-03-08 13:40:00,1.83235,1.83235,1.83105,1.83188,81000000.0
2006-03-08 13:45:00,1.83193,1.83264,1.83178,1.83248,104000000.0
2006-03-08 13:50:00,1.83247,1.83252,1.83171,1.83176,128000000.0
2006-03-08 13:55:00,1.83171,1.83171,1.831,1.83149,124000000.0
2006-03-08 14:00:00,1.83181,1.83396,1.83181,1.83388,144000000.0
2006-03-08 14:05:00,1.83385,1.83409,1.83312,1.83333,144000000.0
2006-03-08 14:10:00,1.83331,1.8341,1.83329,1.83385,101000000.0
2006-03-08 14:15:00,1.8336,1.83445,1.83344,1.83403,145000000.0
2006-03-08 14:20:00,1.83385,1.8356,1.83385,1.8356,111000000.0
2006-03-08 14:25:00,1.83567,1.83567,1.83481,1.83503,90000000.0
2006-03-08 14:30:00,1.83493,1.83528,1.83483,1.83521,102000000.0
2006-03-08 14:35:00,1.83551,1.83561,1.83465,1.83465,165000000.0
2006-03-08 14:40:00,1.83448,1.83462,1.83407,1.83419,141000000.0
2006-03-08 14:45:00,1.83358,1.83432,1.83344,1.83432,51000000.0
2006-03-08 14:50:00,1.83437,1.83463,1.83362,1.83429,126000000.0
2006-03-08 14:55:00,1.8345,1.83497,1.83445,1.83491,91000000.0
2006-03-08 15:00:00,1.83513,1.83513,1.83425,1.83458,131000000.0
2006-03-08 15:05:00,1.83444,1.83482,1.83443,1.83445,129000000.0
2006-03-08 15:10:00,1.83422,1.83496,1.83407,1.8348,160000000.0
2006-03-08 15:15:00,1.83456,1.835,1.83456,1.83483,46000000.0
2006-03-08 15:20:00,1.83472,1.83519,1.83414,1.83511,98000000.0
2006-03-08 15:25:00,1.83532,1.83584,1.83382,1.83557,188000000.0
2006-03-08 15:30:00,1.83388,1.83604,1.83388,1.83571,208000000.0
2006-03-08 15:35:00,1.83575,1.83619,1.83554,1.83556,178000000.0
2006-03-08 15:40:00,1.83538,1.83561,1.83508,1.83559,180000000.0
2006-03-08 15:45:00,1.83608,1.83658,1.83594,1.83605,149000000.0
2006-03-08 15:50:00,1.83611,1.83639,1.83528,1.83549,112000000.0
2006-03-08 15:55:00,1.83543,1.83605,1.83526,1.83583,120000000.0
2006-03-08 16:00:00,1.83579,1.83615,1.83518,1.83615,200000000.0
2006-03-08 16:05:00,1.83607,1.83642,1.83578,1.83614,188000000.0
2006-03-08 16:10:00,1.83616,1.83616,1.83555,1.83578,169000000.0
2006-03-08 16:15:00,1.8362,1.83664,1.83605,1.83605,185000000.0
2006-03-08 16:20:00,1.83603,1.83645,1.83583,1.83611,231000000.0
2006-03-08 16:25:00,1.83609,1.83663,1.83533,1.83559,173000000.0
2006-03-08 16:30:00,1.83555,1.83693,1.8354,1.83693,183000000.0
2006-03-08 16:35:00,1.83719,1.83772,1.83698,1.83724,229000000.0
2006-03-08 16:40:00,1.83726,1.83794,1.83708,1.83718,218000000.0
2006-03-08 16:45:00,1.8373,1.83733,1.83636,1.83654,236000000.0
2006-03-08 16:50:00,1.83689,1.83695,1.8361,1.83625,142000000.0
2006-03-08 16:55:00,1.83623,1.83623,1.8357,1.83578,138000000.0
2006-03-08 17:00:00,1.83544,1.83578,1.8345,1.83578,176000000.0
2006-03-08 17:05:00,1.83591,1.83647,1.8355,1.83588,206000000.0
2006-03-08 17:10:00,1.83555,1.83633,1.83553,1.83575,135000000.0
2006-03-08 17:15:00,1.83582,1.83619,1.83525,1.83589,139000000.0
2006-03-08 17:20:00,1.83604,1.83604,1.83528,1.83531,140000000.0
2006-03-08 17:25:00,1.83537,1.83621,1.83516,1.83618,157000000.0
2006-03-08 17:30:00,1.8363,1.83647,1.83604,1.83644,301000000.0
2006-03-08 17:35:00,1.83638,1.83646,1.83551,1.83574,233000000.0
2006-03-08 17:40:00,1.8355,1.8355,1.83471,1.83508,225000000.0
2006-03-08 17:45:00,1.83545,1.8361,1.83522,1.83564,303000000.0
2006-03-08 17:50:00,1.83568,1.83633,1.83553,1.8357,232000000.0
2006-03-08 17:55:00,1.83562,1.83562,1.83441,1.8352,196000000.0
2006-03-08 18:00:00,1.8352,1.8352,1.83411,1.8342,190000000.0
2006-03-08 18:05:00,1.83422,1.83507,1.83416,1.835,196000000.0
2006-03-08 18:10:00,1.83509,1.83511,1.83463,1.8347,136000000.0
2006-03-08 18:15:00,1.83468,1.83609,1.83468,1.83599,226000000.0
2006-03-08 18:20:00,1.8363,1.83641,1.83597,1.8364,228000000.0
2006-03-08 18:25:00,1.83621,1.83644,1.83588,1.83626,151000000.0
2006-03-08 18:30:00,1.83622,1.83622,1.83571,1.83595,194000000.0
2006-03-08 18:35:00,1.83599,1.83692,1.83558,1.83678,273000000.0
2006-03-08 18:40:00,1.83681,1.83681,1.83618,1.83627,232000000.0
2006-03-08 18:45:00,1.83602,1.83606,1.83524,1.83572,216000000.0
2006-03-08 18:50:00,1.83564,1.83591,1.83528,1.83542,129000000.0
2006-03-08 18:55:00,1.83539,1.83573,1.83486,1.83525,98000000.0
2006-03-08 19:00:00,1.83524,1.83567,1.83516,1.8355,129000000.0
2006-03-08 19:05:00,1.83549,1.83602,1.83549,1.83578,176000000.0
2006-03-08 19:10:00,1.83559,1.83611,1.83559,1.83579,148000000.0
2006-03-08 19:15:00,1.83589,1.83598,1.83332,1.83344,106000000.0
2006-03-08 19:20:00,1.83337,1.83384,1.83326,1.83355,120000000.0
2006-03-08 19:25:00,1.83356,1.83444,1.83356,1.8336,188000000.0
2006-03-08 19:30:00,1.83326,1.83326,1.83134,1.83148,154000000.0
2006-03-08 19:35:00,1.83147,1.83169,1.83081,1.83114,91000000.0
2006-03-08 19:40:00,1.8309,1.83129,1.83056,1.83064,94000000.0
2006-03-08 19:45:00,1.83065,1.8315,1.83034,1.83093,118000000.0
2006-03-08 19:50:00,1.83101,1.83111,1.82868,1.83084,75000000.0
2006-03-08 19:55:00,1.83074,1.83074,1.83016,1.8304,106000000.0
2006-03-08 20:00:00,1.8303,1.83057,1.83006,1.8302,101000000.0
2006-03-08 20:05:00,1.83012,1.83028,1.82989,1.83017,57000000.0
2006-03-08 20:10:00,1.83021,1.83042,1.82968,1.82981,57000000.0
2006-03-08 20:15:00,1.82992,1.82992,1.82941,1.82941,65000000.0
2006-03-08 20:20:00,1.82951,1.82956,1.82848,1.82853,35000000.0
2006-03-08 20:25:00,1.82858,1.82906,1.82855,1.82876,76000000.0
2006-03-08 20:30:00,1.8289,1.82921,1.82884,1.8292,63000000.0
2006-03-08 20:35:00,1.82923,1.82956,1.82919,1.82929,51000000.0
2006-03-08 20:40:00,1.82928,1.82994,1.82915,1.82981,50000000.0
2006-03-08 20:45:00,1.82978,1.82983,1.82962,1.8297,50000000.0
2006-03-08 20:50:00,1.82966,1.82997,1.82963,1.82997,48000000.0
2006-03-08 20:55:00,1.82991,1.83005,1.82983,1.82987,45000000.0
2006-03-08 21:00:00,1.82989,1.83004,1.82984,1.83004,21000000.0
2006-03-08 21:05:00,1.83003,1.83024,1.82998,1.83024,35000000.0
2006-03-08 21:10:00,1.83029,1.83029,1.82822,1.83001,35000000.0
2006-03-08 21:15:00,1.82997,1.83022,1.82992,1.82996,33000000.0
2006-03-08 21:20:00,1.83009,1.83014,1.82981,1.83014,27000000.0
2006-03-08 21:25:00,1.83024,1.83029,1.82997,1.83012,19000000.0
2006-03-08 21:30:00,1.83007,1.83064,1.83007,1.83064,32000000.0
2006-03-08 21:35:00,1.83067,1.83115,1.83038,1.83047,77000000.0
2006-03-08 21:40:00,1.83056,1.83066,1.82998,1.83017,55000000.0
2006-03-08 21:45:00,1.8301,1.83029,1.83001,1.8301,14000000.0
2006-03-08 21:50:00,1.82993,1.82993,1.82918,1.82936,41000000.0
2006-03-08 21:55:00,1.82917,1.82946,1.82842,1.82842,50000000.0
2006-03-08 22:00:00,1.82839,1.82888,1.82834,1.82835,49000000.0
2006-03-08 22:05:00,1.82847,1.82896,1.82841,1.82889,42000000.0
2006-03-08 22:10:00,1.8289,1.82919,1.82873,1.82914,42000000.0
2006-03-08 22:15:00,1.82911,1.82929,1.82892,1.82921,33000000.0
2006-03-08 22:20:00,1.82907,1.82931,1.82879,1.82924,30000000.0
2006-03-08 22:25:00,1.82919,1.82937,1.82895,1.82895,40000000.0
2006-03-08 22:30:00,1.82908,1.8292,1.82861,1.82887,72000000.0
2006-03-08 22:35:00,1.82899,1.82899,1.82878,1.82889,19000000.0
2006-03-08 22:40:00,1.82888,1.82913,1.82888,1.82903,36000000.0
2006-03-08 22:45:00,1.8289,1.82896,1.82867,1.82868,51000000.0
2006-03-08 22:50:00,1.82879,1.82925,1.82871,1.82924,43000000.0
2006-03-08 22:55:00,1.82917,1.82917,1.82885,1.82907,35000000.0
2006-03-08 23:00:00,1.8291,1.8295,1.82902,1.82916,40000000.0
2006-03-08 23:05:00,1.82918,1.82965,1.82918,1.82958,24000000.0
2006-03-08 23:10:00,1.82952,1.82957,1.82928,1.82957,24000000.0
2006-03-08 23:15:00,1.82947,1.82975,1.82927,1.82966,31000000.0
2006-03-08 23:20:00,1.82971,1.82982,1.82952,1.82967,24000000.0
2006-03-08 23:25:00,1.82977,1.82982,1.82972,1.82978,35000000.0
2006-03-08 23:30:00,1.82964,1.82985,1.82959,1.82959,25000000.0
2006-03-08 23:35:00,1.82967,1.82979,1.82944,1.82956,31000000.0
2006-03-08 23:40:00,1.82969,1.82969,1.82941,1.82941,41000000.0
2006-03-08 23:45:00,1.82948,1.82992,1.82948,1.8298,38000000.0
2006-03-08 23:50:00,1.82977,1.83039,1.82977,1.8299,39000000.0
2006-03-08 23:55:00,1.82979,1.83027,1.82962,1.82986,35000000.0
2006-03-09 00:20:00,1.8301,1.8307,1.82963,1.83067,15000000.0
2006-03-09 00:25:00,1.8307,1.83084,1.82986,1.8305,35000000.0
2006-03-09 00:30:00,1.83071,1.83073,1.82988,1.82988,35000000.0
2006-03-09 00:35:00,1.82975,1.82995,1.82921,1.8299,34000000.0
2006-03-09 00:40:00,1.82987,1.83013,1.82955,1.82955,21000000.0
2006-03-09 00:45:00,1.82978,1.83002,1.82956,1.82964,22000000.0
2006-03-09 00:50:00,1.82954,1.83034,1.82954,1.82992,43000000.0
2006-03-09 00:55:00,1.83013,1.83033,1.83006,1.83033,13000000.0
2006-03-09 01:00:00,1.83041,1.83047,1.82964,1.83011,46000000.0
2006-03-09 01:05:00,1.83046,1.83123,1.83046,1.83095,44000000.0
2006-03-09 01:10:00,1.83105,1.83131,1.83073,1.83077,39000000.0
2006-03-09 01:15:00,1.83066,1.83066,1.83,1.83009,21000000.0
2006-03-09 01:20:00,1.83018,1.83159,1.83018,1.8315,22000000.0
2006-03-09 01:25:00,1.8315,1.83243,1.83148,1.83237,19000000.0
2006-03-09 01:30:00,1.83272,1.83278,1.83168,1.83168,51000000.0
2006-03-09 01:35:00,1.8317,1.83227,1.8317,1.83227,29000000.0
2006-03-09 01:40:00,1.83244,1.83289,1.83202,1.83289,40000000.0
2006-03-09 01:45:00,1.83298,1.83298,1.83191,1.83204,36000000.0
2006-03-09 01:50:00,1.83204,1.83286,1.83187,1.83202,42000000.0
2006-03-09 01:55:00,1.83178,1.83211,1.83153,1.83179,58000000.0
2006-03-09 02:00:00,1.83183,1.83195,1.8299,1.83179,42000000.0
2006-03-09 02:05:00,1.83164,1.83275,1.83164,1.8327,43000000.0
2006-03-09 02:10:00,1.83274,1.83478,1.83271,1.83385,41000000.0
2006-03-09 02:15:00,1.83351,1.83438,1.83351,1.83395,40000000.0
2006-03-09 02:20:00,1.8341,1.83447,1.8334,1.83447,42000000.0
2006-03-09 02:25:00,1.83444,1.83482,1.83444,1.83479,45000000.0
2006-03-09 02:30:00,1.83494,1.8353,1.83371,1.83409,36000000.0
2006-03-09 02:35:00,1.83438,1.83645,1.83432,1.83622,40000000.0
2006-03-09 02:40:00,1.83622,1.83628,1.83465,1.83473,41000000.0
2006-03-09 02:45:00,1.83509,1.83649,1.83499,1.83635,44000000.0
2006-03-09 02:50:00,1.83625,1.83641,1.83569,1.83641,21000000.0
2006-03-09 02:55:00,1.83654,1.83714,1.83649,1.83712,38000000.0
2006-03-09 03:00:00,1.83689,1.8374,1.83664,1.83714,39000000.0
2006-03-09 03:05:00,1.83721,1.83747,1.8369,1.83719,37000000.0
2006-03-09 03:10:00,1.83755,1.83772,1.83698,1.83715,46000000.0
2006-03-09 03:15:00,1.83714,1.83846,1.83699,1.83786,35000000.0
2006-03-09 03:20:00,1.83815,1.83887,1.83681,1.83816,36000000.0
2006-03-09 03:25:00,1.83783,1.83794,1.83681,1.83718,48000000.0
2006-03-09 03:30:00,1.83763,1.83788,1.83752,1.83774,37000000.0
2006-03-09 03:35:00,1.83753,1.83764,1.83706,1.83706,39000000.0
2006-03-09 03:40:00,1.83678,1.83801,1.8367,1.83799,34000000.0
2006-03-09 03:45:00,1.83805,1.83805,1.83748,1.83786,27000000.0
2006-03-09 03:50:00,1.83796,1.83868,1.83762,1.83823,42000000.0
2006-03-09 03:55:00,1.83845,1.83884,1.83668,1.83847,29000000.0
2006-03-09 04:00:00,1.83848,1.83872,1.83803,1.83854,37000000.0
2006-03-09 04:05:00,1.83868,1.83868,1.83664,1.83851,44000000.0
2006-03-09 04:10:00,1.83841,1.83863,1.83823,1.8385,37000000.0
2006-03-09 04:15:00,1.83865,1.83886,1.8383,1.83861,26000000.0
2006-03-09 04:20:00,1.8386,1.83892,1.83841,1.83877,35000000.0
2006-03-09 04:25:00,1.83859,1.83921,1.8384,1.83879,37000000.0
2006-03-09 04:30:00,1.83877,1.83877,1.83764,1.83804,43000000.0
2006-03-09 04:35:00,1.83809,1.83821,1.83712,1.83736,42000000.0
2006-03-09 04:40:00,1.83733,1.83792,1.83722,1.83789,35000000.0
2006-03-09 04:45:00,1.83788,1.83794,1.83731,1.83769,40000000.0
2006-03-09 04:50:00,1.83772,1.83772,1.83659,1.83659,34000000.0
2006-03-09 04:55:00,1.83639,1.83646,1.83591,1.83597,39000000.0
2006-03-09 05:00:00,1.83583,1.83634,1.83575,1.83622,35000000.0
2006-03-09 05:05:00,1.83594,1.83613,1.8349,1.83512,41000000.0
2006-03-09 05:10:00,1.83506,1.83534,1.83453,1.83512,45000000.0
2006-03-09 05:15:00,1.83504,1.83566,1.83475,1.83564,43000000.0
2006-03-09 05:20:00,1.83566,1.83681,1.83566,1.8366,25000000.0
2006-03-09 05:25:00,1.83653,1.83667,1.83614,1.8364,31000000.0
2006-03-09 05:30:00,1.83641,1.83653,1.83583,1.83583,37000000.0
2006-03-09 05:35:00,1.83613,1.83658,1.83591,1.83652,38000000.0
2006-03-09 05:40:00,1.8366,1.83684,1.83625,1.8365,40000000.0
2006-03-09 05:45:00,1.83645,1.83657,1.83581,1.83593,39000000.0
2006-03-09 05:50:00,1.83598,1.83645,1.83588,1.83645,17000000.0
2006-03-09 05:55:00,1.83654,1.8367,1.83578,1.83585,40000000.0
2006-03-09 06:00:00,1.83574,1.83614,1.83543,1.83596,37000000.0
2006-03-09 06:05:00,1.83593,1.8365,1.83574,1.83648,19000000.0
2006-03-09 06:10:00,1.83646,1.83709,1.83641,1.83689,39000000.0
2006-03-09 06:15:00,1.83686,1.8372,1.83677,1.83696,36000000.0
2006-03-09 06:20:00,1.83681,1.83681,1.83616,1.83645,37000000.0
2006-03-09 06:25:00,1.8365,1.83662,1.83631,1.83658,18000000.0
2006-03-09 06:30:00,1.83666,1.8368,1.83632,1.83668,35000000.0
2006-03-09 06:35:00,1.83687,1.83708,1.83646,1.83697,42000000.0
2006-03-09 06:40:00,1.83669,1.83691,1.83641,1.83687,20000000.0
2006-03-09 06:45:00,1.83695,1.83695,1.83639,1.83658,41000000.0
2006-03-09 06:50:00,1.8366,1.83768,1.83654,1.83657,38000000.0
2006-03-09 06:55:00,1.83687,1.83786,1.83656,1.83786,32000000.0
2006-03-09 07:00:00,1.83822,1.8389,1.83773,1.83776,36000000.0
2006-03-09 07:05:00,1.83807,1.83842,1.8377,1.83812,50000000.0
2006-03-09 07:10:00,1.838,1.8387,1.83765,1.83816,39000000.0
2006-03-09 07:15:00,1.83814,1.83945,1.83792,1.8388,45000000.0
2006-03-09 07:20:00,1.83881,1.83947,1.83858,1.83878,46000000.0
2006-03-09 07:25:00,1.83886,1.83914,1.83863,1.83914,30000000.0
2006-03-09 07:30:00,1.83895,1.83946,1.83883,1.839,35000000.0
2006-03-09 07:35:00,1.83912,1.83953,1.8387,1.83953,40000000.0
2006-03-09 07:40:00,1.83954,1.83964,1.83929,1.83958,42000000.0
2006-03-09 07:45:00,1.83963,1.83977,1.83805,1.83926,37000000.0
2006-03-09 07:50:00,1.83911,1.83911,1.83748,1.83793,45000000.0
2006-03-09 07:55:00,1.83797,1.83797,1.83652,1.83675,39000000.0
2006-03-09 08:00:00,1.83647,1.83688,1.83623,1.8367,41000000.0
2006-03-09 08:05:00,1.83696,1.83726,1.83654,1.83686,28000000.0
2006-03-09 08:10:00,1.83671,1.83671,1.8356,1.83601,40000000.0
2006-03-09 08:15:00,1.83592,1.83661,1.83552,1.8365,42000000.0
2006-03-09 08:20:00,1.8363,1.83662,1.83485,1.83531,38000000.0
2006-03-09 08:25:00,1.8352,1.83565,1.83495,1.83516,32000000.0
2006-03-09 08:30:00,1.83553,1.83572,1.8343,1.8347,41000000.0
2006-03-09 08:35:00,1.83471,1.83583,1.83471,1.83507,47000000.0
2006-03-09 08:40:00,1.8351,1.83513,1.83415,1.83453,47000000.0
2006-03-09 08:45:00,1.83437,1.83522,1.83224,1.83286,42000000.0
2006-03-09 08:50:00,1.83277,1.83277,1.83148,1.83204,40000000.0
2006-03-09 08:55:00,1.83184,1.83222,1.83137,1.83171,37000000.0
2006-03-09 09:00:00,1.8317,1.83277,1.8317,1.83229,41000000.0
2006-03-09 09:05:00,1.83231,1.83327,1.83231,1.83323,44000000.0
2006-03-09 09:10:00,1.83309,1.83333,1.83254,1.83314,44000000.0
2006-03-09 09:15:00,1.83298,1.83382,1.83287,1.83346,30000000.0
2006-03-09 09:20:00,1.83343,1.83443,1.83327,1.83404,38000000.0
2006-03-09 09:25:00,1.83365,1.83429,1.8333,1.83339,46000000.0
2006-03-09 09:30:00,1.83339,1.83459,1.83328,1.83459,36000000.0
2006-03-09 09:35:00,1.83443,1.83495,1.83286,1.83478,47000000.0
2006-03-09 09:40:00,1.83465,1.83497,1.83428,1.83488,46000000.0
2006-03-09 09:45:00,1.83472,1.83673,1.83472,1.83673,45000000.0
2006-03-09 09:50:00,1.83699,1.8373,1.83589,1.83627,42000000.0
2006-03-09 09:55:00,1.83632,1.83632,1.83538,1.83585,44000000.0
2006-03-09 10:00:00,1.83591,1.83693,1.83551,1.83693,44000000.0
2006-03-09 10:05:00,1.83716,1.83808,1.83708,1.83808,39000000.0
2006-03-09 10:10:00,1.83813,1.83824,1.83705,1.83731,37000000.0
2006-03-09 10:15:00,1.83731,1.83772,1.83713,1.8376,45000000.0
2006-03-09 10:20:00,1.83762,1.83762,1.836,1.83615,36000000.0
2006-03-09 10:25:00,1.83634,1.83707,1.83479,1.83488,45000000.0
2006-03-09 10:30:00,1.83473,1.83525,1.83376,1.83488,38000000.0
2006-03-09 10:35:00,1.83447,1.83546,1.83442,1.83467,41000000.0
2006-03-09 10:40:00,1.83461,1.83507,1.83432,1.83452,40000000.0
2006-03-09 10:45:00,1.83427,1.83478,1.83366,1.83368,33000000.0
2006-03-09 10:50:00,1.83366,1.83382,1.83291,1.83291,44000000.0
2006-03-09 10:55:00,1.83281,1.83325,1.83048,1.83291,40000000.0
2006-03-09 11:00:00,1.8329,1.83341,1.83179,1.83286,44000000.0
2006-03-09 11:05:00,1.83295,1.83432,1.8328,1.83432,39000000.0
2006-03-09 11:10:00,1.83428,1.83477,1.83411,1.83471,47000000.0
2006-03-09 11:15:00,1.83525,1.83533,1.83431,1.83533,42000000.0
2006-03-09 11:20:00,1.83532,1.83563,1.83489,1.83563,30000000.0
2006-03-09 11:25:00,1.83568,1.83661,1.83507,1.83641,34000000.0
2006-03-09 11:30:00,1.83633,1.83644,1.83531,1.83557,43000000.0
2006-03-09 11:35:00,1.83557,1.8356,1.83481,1.83505,44000000.0
2006-03-09 11:40:00,1.83514,1.83514,1.83471,1.83477,47000000.0
2006-03-09 11:45:00,1.83455,1.83478,1.8343,1.83445,44000000.0
2006-03-09 11:50:00,1.83454,1.83454,1.8339,1.83452,44000000.0
2006-03-09 11:55:00,1.83447,1.83451,1.83356,1.83356,35000000.0
2006-03-09 12:00:00,1.8334,1.83351,1.83303,1.83328,36000000.0
2006-03-09 12:05:00,1.83333,1.83367,1.83333,1.83355,34000000.0
2006-03-09 12:10:00,1.83366,1.83376,1.83306,1.83361,33000000.0
2006-03-09 12:15:00,1.8337,1.8337,1.83239,1.83275,44000000.0
2006-03-09 12:20:00,1.8331,1.83315,1.83123,1.83184,39000000.0
2006-03-09 12:25:00,1.83185,1.83223,1.83175,1.83215,45000000.0
2006-03-09 12:30:00,1.83194,1.83256,1.83161,1.83256,39000000.0
2006-03-09 12:35:00,1.83251,1.83286,1.83126,1.8314,42000000.0
2006-03-09 12:40:00,1.83143,1.8322,1.83123,1.83164,41000000.0
2006-03-09 12:45:00,1.8316,1.8316,1.83026,1.83026,47000000.0
2006-03-09 12:50:00,1.83074,1.83115,1.83053,1.83098,30000000.0
2006-03-09 12:55:00,1.831,1.83109,1.83064,1.83075,29000000.0
2006-03-09 13:00:00,1.83071,1.83176,1.83071,1.83136,38000000.0
2006-03-09 13:05:00,1.83127,1.83143,1.83072,1.83072,39000000.0
2006-03-09 13:10:00,1.83101,1.83112,1.83065,1.83109,16000000.0
2006-03-09 13:15:00,1.83136,1.83159,1.83093,1.8311,35000000.0
2006-03-09 13:20:00,1.83112,1.83112,1.83069,1.8309,34000000.0
2006-03-09 13:25:00,1.83093,1.83135,1.83093,1.83135,59000000.0
2006-03-09 13:30:00,1.83128,1.83189,1.83128,1.83175,75000000.0
2006-03-09 13:35:00,1.8317,1.8318,1.83101,1.83161,84000000.0
2006-03-09 13:40:00,1.83145,1.83231,1.83118,1.83231,78000000.0
2006-03-09 13:45:00,1.83247,1.83361,1.83247,1.83292,104000000.0
2006-03-09 13:50:00,1.83286,1.83314,1.8328,1.8331,96000000.0
2006-03-09 13:55:00,1.83312,1.83312,1.83169,1.83169,124000000.0
2006-03-09 14:00:00,1.83168,1.83254,1.83168,1.83236,144000000.0
2006-03-09 14:05:00,1.83239,1.8331,1.83239,1.83294,144000000.0
2006-03-09 14:10:00,1.83294,1.8335,1.83262,1.83299,88000000.0
2006-03-09 14:15:00,1.83303,1.83317,1.83261,1.83265,84000000.0
2006-03-09 14:20:00,1.83261,1.83274,1.83248,1.83265,71000000.0
2006-03-09 14:25:00,1.83241,1.83247,1.83178,1.83243,83000000.0
2006-03-09 14:30:00,1.83246,1.83246,1.83185,1.83192,103000000.0
2006-03-09 14:35:00,1.83192,1.83195,1.83135,1.83147,113000000.0
2006-03-09 14:40:00,1.8316,1.8327,1.83087,1.83262,141000000.0
2006-03-09 14:45:00,1.83278,1.83324,1.83276,1.83283,104000000.0
2006-03-09 14:50:00,1.83285,1.83302,1.83233,1.83233,126000000.0
2006-03-09 14:55:00,1.83234,1.83291,1.83234,1.83285,91000000.0
2006-03-09 15:00:00,1.83291,1.83306,1.83249,1.83266,131000000.0
2006-03-09 15:05:00,1.83278,1.83303,1.83243,1.83243,104000000.0
2006-03-09 15:10:00,1.83197,1.83227,1.83155,1.83174,160000000.0
2006-03-09 15:15:00,1.83219,1.83303,1.83215,1.83286,82000000.0
2006-03-09 15:20:00,1.83269,1.83273,1.8317,1.83171,98000000.0
2006-03-09 15:25:00,1.8316,1.83167,1.82818,1.82998,188000000.0
2006-03-09 15:30:00,1.82859,1.83278,1.82826,1.8319,208000000.0
2006-03-09 15:35:00,1.8317,1.83227,1.83045,1.83135,178000000.0
2006-03-09 15:40:00,1.83079,1.83252,1.83079,1.83231,180000000.0
2006-03-09 15:45:00,1.83266,1.83297,1.83156,1.83156,149000000.0
2006-03-09 15:50:00,1.83184,1.83198,1.83034,1.83056,112000000.0
2006-03-09 15:55:00,1.83081,1.83139,1.83039,1.8304,120000000.0
2006-03-09 16:00:00,1.8303,1.83072,1.82987,1.82987,200000000.0
2006-03-09 16:05:00,1.83001,1.83116,1.82973,1.831,188000000.0
2006-03-09 16:10:00,1.83082,1.83243,1.83082,1.83222,169000000.0
2006-03-09 16:15:00,1.83233,1.83391,1.83233,1.83306,185000000.0
2006-03-09 16:20:00,1.83319,1.83351,1.83266,1.8328,231000000.0
2006-03-09 16:25:00,1.83323,1.83411,1.83293,1.83411,173000000.0
2006-03-09 16:30:00,1.83427,1.83571,1.83427,1.83544,183000000.0
2006-03-09 16:35:00,1.83553,1.83612,1.83528,1.83573,229000000.0
2006-03-09 16:40:00,1.83618,1.83726,1.83542,1.83542,218000000.0
2006-03-09 16:45:00,1.83527,1.8357,1.83484,1.8357,236000000.0
2006-03-09 16:50:00,1.8359,1.83608,1.83472,1.83511,142000000.0
2006-03-09 16:55:00,1.83494,1.83664,1.83489,1.83604,178000000.0
2006-03-09 17:00:00,1.83579,1.83626,1.83554,1.83569,176000000.0
2006-03-09 17:05:00,1.83555,1.83628,1.83485,1.83628,206000000.0
2006-03-09 17:10:00,1.83656,1.83656,1.83524,1.83572,135000000.0
2006-03-09 17:15:00,1.83574,1.83619,1.83549,1.83619,139000000.0
2006-03-09 17:20:00,1.83611,1.83611,1.83501,1.83565,140000000.0
2006-03-09 17:25:00,1.83607,1.83625,1.83533,1.83555,157000000.0
2006-03-09 17:30:00,1.83514,1.83537,1.83481,1.83497,301000000.0
2006-03-09 17:35:00,1.83497,1.8352,1.83431,1.83431,233000000.0
2006-03-09 17:40:00,1.83422,1.83513,1.83415,1.83506,225000000.0
2006-03-09 17:45:00,1.83519,1.83545,1.83439,1.8345,303000000.0
2006-03-09 17:50:00,1.8346,1.83527,1.8346,1.83514,232000000.0
2006-03-09 17:55:00,1.83518,1.83626,1.83518,1.83626,196000000.0
2006-03-09 18:00:00,1.83628,1.83628,1.83556,1.83597,190000000.0
2006-03-09 18:05:00,1.83594,1.83607,1.83481,1.83562,196000000.0
2006-03-09 18:10:00,1.83544,1.83625,1.83544,1.83566,136000000.0
2006-03-09 18:15:00,1.83556,1.83556,1.83508,1.83555,226000000.0
2006-03-09 18:20:00,1.83578,1.83722,1.83573,1.83722,228000000.0
2006-03-09 18:25:00,1.8374,1.83783,1.83717,1.83717,151000000.0
2006-03-09 18:30:00,1.83721,1.83747,1.83683,1.83694,194000000.0
2006-03-09 18:35:00,1.83685,1.83744,1.83672,1.83732,273000000.0
2006-03-09 18:40:00,1.83737,1.83844,1.83701,1.83844,232000000.0
2006-03-09 18:45:00,1.83848,1.83953,1.83848,1.83881,216000000.0
2006-03-09 18:50:00,1.83877,1.83877,1.83798,1.83836,96000000.0
2006-03-09 18:55:00,1.83818,1.83818,1.83724,1.83774,98000000.0
2006-03-09 19:00:00,1.8379,1.8379,1.83716,1.83768,129000000.0
2006-03-09 19:05:00,1.83744,1.83936,1.83713,1.83918,232000000.0
2006-03-09 19:10:00,1.83959,1.84039,1.83959,1.84015,148000000.0
2006-03-09 19:15:00,1.83997,1.84063,1.83931,1.84053,123000000.0
2006-03-09 19:20:00,1.84049,1.84306,1.84031,1.84232,120000000.0
2006-03-09 19:25:00,1.84234,1.8427,1.84172,1.84206,216000000.0
2006-03-09 19:30:00,1.84231,1.84231,1.84155,1.84171,154000000.0
2006-03-09 19:35:00,1.84167,1.84181,1.84073,1.84119,91000000.0
2006-03-09 19:40:00,1.84111,1.84241,1.84084,1.84225,94000000.0
2006-03-09 19:45:00,1.8415,1.84233,1.84136,1.84197,118000000.0
2006-03-09 19:50:00,1.84194,1.84225,1.83955,1.84093,75000000.0
2006-03-09 19:55:00,1.84122,1.84238,1.84122,1.84224,106000000.0
2006-03-09 20:00:00,1.84219,1.84232,1.84151,1.84198,101000000.0
2006-03-09 20:05:00,1.84209,1.84291,1.84209,1.84271,97000000.0
2006-03-09 20:10:00,1.8427,1.84294,1.84231,1.84262,65000000.0
2006-03-09 20:15:00,1.84261,1.84261,1.84174,1.84229,72000000.0
2006-03-09 20:20:00,1.84215,1.84219,1.84165,1.84165,56000000.0
2006-03-09 20:25:00,1.84157,1.8421,1.84157,1.84187,76000000.0
2006-03-09 20:30:00,1.84196,1.84215,1.84172,1.84185,93000000.0
2006-03-09 20:35:00,1.84196,1.84204,1.8418,1.84181,39000000.0
2006-03-09 20:40:00,1.84181,1.84285,1.84181,1.84259,50000000.0
2006-03-09 20:45:00,1.84252,1.84293,1.84246,1.84255,61000000.0
2006-03-09 20:50:00,1.8426,1.84283,1.84254,1.84266,58000000.0
2006-03-09 20:55:00,1.84261,1.84279,1.8426,1.84277,13000000.0
2006-03-09 21:00:00,1.84288,1.843,1.84264,1.84268,52000000.0
2006-03-09 21:05:00,1.84255,1.84298,1.84232,1.84298,46000000.0
2006-03-09 21:10:00,1.84296,1.84296,1.8409,1.84274,36000000.0
2006-03-09 21:15:00,1.84269,1.84284,1.84269,1.84278,18000000.0
2006-03-09 21:20:00,1.84286,1.84286,1.84243,1.84252,38000000.0
2006-03-09 21:25:00,1.84249,1.84249,1.84195,1.84216,39000000.0
2006-03-09 21:30:00,1.84206,1.84208,1.84154,1.84208,37000000.0
2006-03-09 21:35:00,1.84204,1.84223,1.84172,1.84209,66000000.0
2006-03-09 21:40:00,1.84212,1.84219,1.84171,1.84185,30000000.0
2006-03-09 21:45:00,1.84166,1.84243,1.84166,1.84224,31000000.0
2006-03-09 21:50:00,1.84212,1.8423,1.84203,1.84222,27000000.0
2006-03-09 21:55:00,1.84213,1.84243,1.84208,1.84221,48000000.0
2006-03-09 22:00:00,1.84232,1.84233,1.84177,1.84177,49000000.0
2006-03-09 22:05:00,1.84205,1.84232,1.84199,1.84216,39000000.0
2006-03-09 22:10:00,1.8422,1.84227,1.8421,1.84227,8000000.0
2006-03-09 22:15:00,1.84228,1.84269,1.84228,1.84269,28000000.0
2006-03-09 22:20:00,1.84255,1.84276,1.84224,1.84268,7000000.0
2006-03-09 22:25:00,1.84262,1.84262,1.84214,1.84223,35000000.0
2006-03-09 22:30:00,1.84251,1.84251,1.84229,1.84229,6000000.0
2006-03-09 22:35:00,1.84243,1.84286,1.84243,1.84253,56000000.0
2006-03-09 22:40:00,1.84246,1.84279,1.84246,1.8426,44000000.0
2006-03-09 22:45:00,1.8426,1.84277,1.8426,1.84269,11000000.0
2006-03-09 22:50:00,1.84265,1.84287,1.84263,1.84277,30000000.0
2006-03-09 22:55:00,1.84274,1.84274,1.84242,1.84257,24000000.0
2006-03-09 23:00:00,1.84258,1.84263,1.84236,1.84247,40000000.0
2006-03-09 23:05:00,1.8427,1.84284,1.84264,1.84264,15000000.0
2006-03-09 23:10:00,1.84273,1.84288,1.84261,1.84286,24000000.0
2006-03-09 23:15:00,1.84268,1.84284,1.84241,1.84282,24000000.0
2006-03-09 23:20:00,1.84277,1.84295,1.84277,1.84285,7000000.0
2006-03-09 23:25:00,1.84295,1.84302,1.84285,1.84289,32000000.0
2006-03-09 23:30:00,1.84302,1.84323,1.84298,1.84312,35000000.0
2006-03-09 23:35:00,1.84299,1.84314,1.84295,1.84301,16000000.0
2006-03-09 23:40:00,1.84292,1.84306,1.84274,1.84284,47000000.0
2006-03-09 23:45:00,1.84275,1.84281,1.8424,1.8424,24000000.0
2006-03-09 23:50:00,1.84229,1.8424,1.84174,1.84178,32000000.0
2006-03-09 23:55:00,1.8418,1.84217,1.84172,1.84184,23000000.0
2006-03-10 00:30:00,1.84195,1.84204,1.84138,1.84149,35000000.0
2006-03-10 00:35:00,1.84156,1.84188,1.84151,1.84178,28000000.0
2006-03-10 00:40:00,1.84164,1.84179,1.84155,1.84162,13000000.0
2006-03-10 00:45:00,1.84129,1.84183,1.84129,1.84182,32000000.0
2006-03-10 00:50:00,1.8419,1.84264,1.84187,1.84257,28000000.0
2006-03-10 00:55:00,1.84256,1.84281,1.8424,1.84252,30000000.0
2006-03-10 01:00:00,1.84243,1.84247,1.84204,1.84246,39000000.0
2006-03-10 01:05:00,1.84232,1.84232,1.84132,1.84164,26000000.0
2006-03-10 01:10:00,1.84172,1.84191,1.84134,1.84169,37000000.0
2006-03-10 01:15:00,1.84165,1.84181,1.84106,1.84123,39000000.0
2006-03-10 01:20:00,1.84136,1.84143,1.84129,1.84131,15000000.0
2006-03-10 01:25:00,1.84126,1.84167,1.84125,1.84157,46000000.0
2006-03-10 01:30:00,1.8415,1.8415,1.84026,1.84102,39000000.0
2006-03-10 01:35:00,1.84101,1.84134,1.84064,1.84092,46000000.0
2006-03-10 01:40:00,1.84092,1.84106,1.84069,1.84079,15000000.0
2006-03-10 01:45:00,1.8406,1.84106,1.84027,1.84057,43000000.0
2006-03-10 01:50:00,1.84086,1.84086,1.84014,1.84078,46000000.0
2006-03-10 01:55:00,1.84069,1.84124,1.8406,1.8408,51000000.0
2006-03-10 02:00:00,1.84105,1.8424,1.83924,1.84153,42000000.0
2006-03-10 02:05:00,1.84134,1.84182,1.84105,1.84182,43000000.0
2006-03-10 02:10:00,1.84226,1.84287,1.84226,1.84256,41000000.0
2006-03-10 02:15:00,1.84251,1.84274,1.8419,1.84221,33000000.0
2006-03-10 02:20:00,1.84206,1.843,1.84184,1.843,35000000.0
2006-03-10 02:25:00,1.84277,1.84364,1.8427,1.84364,45000000.0
2006-03-10 02:30:00,1.84356,1.84356,1.84233,1.84276,36000000.0
2006-03-10 02:35:00,1.8427,1.84283,1.84121,1.84139,40000000.0
2006-03-10 02:40:00,1.84136,1.84157,1.84106,1.84136,36000000.0
2006-03-10 02:45:00,1.84174,1.84193,1.84142,1.84173,44000000.0
2006-03-10 02:50:00,1.8419,1.84277,1.84167,1.84242,37000000.0
2006-03-10 02:55:00,1.84294,1.84332,1.84273,1.84314,38000000.0
2006-03-10 03:00:00,1.84308,1.84415,1.84298,1.84387,39000000.0
2006-03-10 03:05:00,1.8437,1.84404,1.84291,1.84291,37000000.0
2006-03-10 03:10:00,1.84293,1.84322,1.84171,1.84171,46000000.0
2006-03-10 03:15:00,1.84191,1.84297,1.84165,1.84258,41000000.0
2006-03-10 03:20:00,1.84272,1.84281,1.84052,1.84272,36000000.0
2006-03-10 03:25:00,1.84273,1.84306,1.84193,1.84197,48000000.0
2006-03-10 03:30:00,1.84201,1.84278,1.84187,1.84211,37000000.0
2006-03-10 03:35:00,1.84191,1.84263,1.84191,1.842,39000000.0
2006-03-10 03:40:00,1.84187,1.84226,1.8411,1.84186,35000000.0
2006-03-10 03:45:00,1.84186,1.84197,1.84146,1.84181,30000000.0
2006-03-10 03:50:00,1.84182,1.84209,1.84144,1.84144,42000000.0
2006-03-10 03:55:00,1.84172,1.84206,1.83985,1.84163,29000000.0
2006-03-10 04:00:00,1.84185,1.84216,1.84167,1.84189,37000000.0
2006-03-10 04:05:00,1.84213,1.84266,1.84213,1.8424,32000000.0
2006-03-10 04:10:00,1.84217,1.84245,1.8421,1.84227,29000000.0
2006-03-10 04:15:00,1.8422,1.84384,1.8422,1.84345,38000000.0
2006-03-10 04:20:00,1.84361,1.84609,1.84361,1.84401,34000000.0
2006-03-10 04:25:00,1.84396,1.84427,1.84368,1.84412,37000000.0
2006-03-10 04:30:00,1.84399,1.8443,1.84382,1.84411,43000000.0
2006-03-10 04:35:00,1.84409,1.84409,1.84367,1.84379,36000000.0
2006-03-10 04:40:00,1.84418,1.84432,1.84335,1.84397,44000000.0
2006-03-10 04:45:00,1.84396,1.84435,1.8439,1.84435,23000000.0
2006-03-10 04:50:00,1.84397,1.84431,1.84352,1.84352,34000000.0
2006-03-10 04:55:00,1.84399,1.84403,1.84351,1.84394,39000000.0
2006-03-10 05:00:00,1.84375,1.84375,1.84216,1.84216,35000000.0
2006-03-10 05:05:00,1.84195,1.84222,1.84191,1.84219,16000000.0
2006-03-10 05:10:00,1.84186,1.84186,1.8414,1.84155,37000000.0
2006-03-10 05:15:00,1.84162,1.8423,1.84162,1.8423,43000000.0
2006-03-10 05:20:00,1.84248,1.8427,1.84248,1.8427,7000000.0
2006-03-10 05:25:00,1.84306,1.84306,1.8423,1.84236,16000000.0
2006-03-10 05:30:00,1.84228,1.84232,1.84177,1.84178,37000000.0
2006-03-10 05:35:00,1.84193,1.84261,1.84164,1.84261,38000000.0
2006-03-10 05:40:00,1.84252,1.8426,1.84229,1.8425,24000000.0
2006-03-10 05:45:00,1.84253,1.8431,1.84234,1.84278,32000000.0
2006-03-10 05:50:00,1.84295,1.84351,1.84291,1.84328,42000000.0
2006-03-10 05:55:00,1.84332,1.84334,1.84285,1.84285,23000000.0
2006-03-10 06:00:00,1.84303,1.84377,1.84303,1.84366,30000000.0
2006-03-10 06:05:00,1.84378,1.84414,1.84369,1.84393,19000000.0
2006-03-10 06:10:00,1.84388,1.84443,1.84384,1.84432,39000000.0
2006-03-10 06:15:00,1.84397,1.8449,1.8439,1.84478,36000000.0
2006-03-10 06:20:00,1.84496,1.84508,1.84457,1.84485,42000000.0
2006-03-10 06:25:00,1.84461,1.84498,1.84444,1.8449,45000000.0
2006-03-10 06:30:00,1.84491,1.84595,1.8445,1.84576,35000000.0
2006-03-10 06:35:00,1.84566,1.84585,1.84536,1.84576,40000000.0
2006-03-10 06:40:00,1.84591,1.84662,1.84586,1.84633,26000000.0
2006-03-10 06:45:00,1.8464,1.84767,1.84638,1.84733,41000000.0
2006-03-10 06:50:00,1.84698,1.84698,1.84633,1.84654,31000000.0
2006-03-10 06:55:00,1.84642,1.84659,1.84608,1.84632,30000000.0
2006-03-10 07:00:00,1.8461,1.84676,1.8461,1.84657,36000000.0
2006-03-10 07:05:00,1.84659,1.84668,1.84599,1.84645,50000000.0
2006-03-10 07:10:00,1.84628,1.84657,1.84608,1.84619,39000000.0
2006-03-10 07:15:00,1.84641,1.84671,1.84607,1.84639,37000000.0
2006-03-10 07:20:00,1.84638,1.84683,1.84615,1.84636,46000000.0
2006-03-10 07:25:00,1.84652,1.84735,1.8465,1.84712,29000000.0
2006-03-10 07:30:00,1.84693,1.84724,1.8465,1.84687,35000000.0
2006-03-10 07:35:00,1.84705,1.84746,1.84665,1.84746,33000000.0
2006-03-10 07:40:00,1.84745,1.84781,1.84694,1.84781,42000000.0
2006-03-10 07:45:00,1.84785,1.84788,1.84678,1.84723,37000000.0
2006-03-10 07:50:00,1.84727,1.84784,1.84709,1.84723,45000000.0
2006-03-10 07:55:00,1.84738,1.84748,1.84672,1.84681,32000000.0
2006-03-10 08:00:00,1.84666,1.84672,1.8461,1.84619,41000000.0
2006-03-10 08:05:00,1.84606,1.84668,1.84599,1.84599,29000000.0
2006-03-10 08:10:00,1.84608,1.84634,1.84532,1.84594,33000000.0
2006-03-10 08:15:00,1.84608,1.84624,1.84516,1.84535,42000000.0
2006-03-10 08:20:00,1.8448,1.84518,1.84451,1.84474,38000000.0
2006-03-10 08:25:00,1.84478,1.84531,1.84423,1.84465,25000000.0
2006-03-10 08:30:00,1.84459,1.84493,1.8443,1.84493,34000000.0
2006-03-10 08:35:00,1.84505,1.84555,1.84492,1.84551,38000000.0
2006-03-10 08:40:00,1.8456,1.84608,1.84521,1.84552,47000000.0
2006-03-10 08:45:00,1.8455,1.84711,1.84428,1.84597,42000000.0
2006-03-10 08:50:00,1.84606,1.84606,1.84375,1.84469,40000000.0
2006-03-10 08:55:00,1.84485,1.84485,1.84391,1.84392,37000000.0
2006-03-10 09:00:00,1.8432,1.84396,1.84305,1.8439,41000000.0
2006-03-10 09:05:00,1.84382,1.84423,1.84328,1.84409,44000000.0
2006-03-10 09:10:00,1.84408,1.84454,1.8435,1.84367,37000000.0
2006-03-10 09:15:00,1.84364,1.84406,1.84321,1.84405,41000000.0
2006-03-10 09:20:00,1.84382,1.84382,1.84329,1.84329,38000000.0
2006-03-10 09:25:00,1.84333,1.84366,1.84255,1.84268,46000000.0
2006-03-10 09:30:00,1.84335,1.84488,1.84331,1.84446,36000000.0
2006-03-10 09:35:00,1.84442,1.84514,1.84209,1.8438,47000000.0
2006-03-10 09:40:00,1.84361,1.84425,1.84347,1.84386,46000000.0
2006-03-10 09:45:00,1.84367,1.84404,1.84316,1.84404,45000000.0
2006-03-10 09:50:00,1.84407,1.8442,1.84385,1.84397,23000000.0
2006-03-10 09:55:00,1.84395,1.84404,1.84335,1.84355,44000000.0
2006-03-10 10:00:00,1.84358,1.84405,1.84358,1.8438,44000000.0
2006-03-10 10:05:00,1.84392,1.84405,1.84357,1.84358,39000000.0
2006-03-10 10:10:00,1.84354,1.84376,1.84333,1.84376,22000000.0
2006-03-10 10:15:00,1.84376,1.84401,1.84288,1.84315,45000000.0
2006-03-10 10:20:00,1.84309,1.84426,1.84295,1.84396,36000000.0
2006-03-10 10:25:00,1.84389,1.84397,1.84365,1.84384,45000000.0
2006-03-10 10:30:00,1.84371,1.8443,1.84357,1.8443,38000000.0
2006-03-10 10:35:00,1.84422,1.84599,1.8438,1.84599,41000000.0
2006-03-10 10:40:00,1.84598,1.84762,1.84582,1.84762,40000000.0
2006-03-10 10:45:00,1.84771,1.85131,1.84768,1.85127,40000000.0
2006-03-10 10:50:00,1.85135,1.85211,1.85091,1.85117,44000000.0
2006-03-10 10:55:00,1.85139,1.85268,1.85052,1.85268,40000000.0
2006-03-10 11:00:00,1.85224,1.85224,1.85043,1.85172,44000000.0
2006-03-10 11:05:00,1.85147,1.85157,1.85097,1.85134,15000000.0
2006-03-10 11:10:00,1.85113,1.85126,1.85063,1.85063,47000000.0
2006-03-10 11:15:00,1.85046,1.85115,1.85037,1.85115,42000000.0
2006-03-10 11:20:00,1.85083,1.85152,1.85065,1.85152,38000000.0
2006-03-10 11:25:00,1.85165,1.85288,1.85157,1.85261,42000000.0
2006-03-10 11:30:00,1.8525,1.85259,1.85219,1.85227,43000000.0
2006-03-10 11:35:00,1.85187,1.85187,1.85106,1.85161,27000000.0
2006-03-10 11:40:00,1.85193,1.85227,1.85128,1.85153,47000000.0
2006-03-10 11:45:00,1.85135,1.8516,1.8511,1.85145,33000000.0
2006-03-10 11:50:00,1.85156,1.85199,1.85076,1.85179,44000000.0
2006-03-10 11:55:00,1.85205,1.85205,1.85137,1.85163,43000000.0
2006-03-10 12:00:00,1.85179,1.85179,1.85079,1.85084,43000000.0
2006-03-10 12:05:00,1.85123,1.85371,1.85115,1.85349,42000000.0
2006-03-10 12:10:00,1.85368,1.85405,1.85314,1.85314,40000000.0
2006-03-10 12:15:00,1.85261,1.85268,1.8521,1.8521,44000000.0
2006-03-10 12:20:00,1.85201,1.85378,1.85156,1.85378,32000000.0
2006-03-10 12:25:00,1.8538,1.8538,1.85318,1.85332,35000000.0
2006-03-10 12:30:00,1.8535,1.85432,1.85341,1.85389,32000000.0
2006-03-10 12:35:00,1.85401,1.85409,1.85326,1.85326,42000000.0
2006-03-10 12:40:00,1.85335,1.85503,1.85334,1.8535,41000000.0
2006-03-10 12:45:00,1.85391,1.85444,1.85368,1.85434,47000000.0
2006-03-10 12:50:00,1.85449,1.85674,1.85448,1.85661,41000000.0
2006-03-10 12:55:00,1.85657,1.8566,1.85461,1.85461,37000000.0
2006-03-10 13:00:00,1.85428,1.85438,1.8536,1.85395,38000000.0
2006-03-10 13:05:00,1.85402,1.85423,1.8538,1.85393,39000000.0
2006-03-10 13:10:00,1.85377,1.85386,1.85276,1.8537,41000000.0
2006-03-10 13:15:00,1.85376,1.85406,1.85272,1.85368,43000000.0
2006-03-10 13:20:00,1.85376,1.85595,1.85358,1.85524,41000000.0
2006-03-10 13:25:00,1.85466,1.85466,1.8533,1.85342,59000000.0
2006-03-10 13:30:00,1.85348,1.85421,1.85325,1.85327,75000000.0
2006-03-10 13:35:00,1.8533,1.85402,1.8533,1.85377,84000000.0
2006-03-10 13:40:00,1.85321,1.85346,1.85296,1.85312,55000000.0
2006-03-10 13:45:00,1.85273,1.85345,1.85265,1.85296,104000000.0
2006-03-10 13:50:00,1.8529,1.85307,1.85226,1.85305,128000000.0
2006-03-10 13:55:00,1.85289,1.85289,1.85205,1.85206,124000000.0
2006-03-10 14:00:00,1.85213,1.85294,1.85213,1.85278,144000000.0
2006-03-10 14:05:00,1.85296,1.85549,1.85296,1.85471,113000000.0
2006-03-10 14:10:00,1.85463,1.85507,1.85386,1.85386,101000000.0
2006-03-10 14:15:00,1.85369,1.85398,1.85306,1.85398,145000000.0
2006-03-10 14:20:00,1.85404,1.85411,1.85308,1.85317,143000000.0
2006-03-10 14:25:00,1.85313,1.85313,1.85123,1.85123,118000000.0
2006-03-10 14:30:00,1.85129,1.85208,1.85126,1.85187,102000000.0
2006-03-10 14:35:00,1.85168,1.85222,1.85168,1.852,165000000.0
2006-03-10 14:40:00,1.85204,1.85313,1.85204,1.85313,141000000.0
2006-03-10 14:45:00,1.85343,1.85361,1.85251,1.85251,104000000.0
2006-03-10 14:50:00,1.85217,1.85242,1.85217,1.85227,87000000.0
2006-03-10 14:55:00,1.8523,1.85276,1.85219,1.8526,60000000.0
2006-03-10 15:00:00,1.85244,1.85308,1.85178,1.85181,131000000.0
2006-03-10 15:05:00,1.85177,1.85219,1.85177,1.85197,95000000.0
2006-03-10 15:10:00,1.85207,1.85248,1.85166,1.85179,160000000.0
2006-03-10 15:15:00,1.85182,1.85235,1.85139,1.85151,82000000.0
2006-03-10 15:20:00,1.8514,1.8518,1.85129,1.85147,98000000.0
2006-03-10 15:25:00,1.85138,1.85138,1.84746,1.84912,188000000.0
2006-03-10 15:30:00,1.84352,1.85062,1.84352,1.84977,208000000.0
2006-03-10 15:35:00,1.85066,1.85122,1.84813,1.84824,178000000.0
2006-03-10 15:40:00,1.84802,1.84883,1.8475,1.84857,180000000.0
2006-03-10 15:45:00,1.84949,1.85065,1.84921,1.84969,149000000.0
2006-03-10 15:50:00,1.84989,1.85028,1.84865,1.85009,112000000.0
2006-03-10 15:55:00,1.84964,1.84993,1.84927,1.84989,120000000.0
2006-03-10 16:00:00,1.84912,1.84938,1.84835,1.84863,200000000.0
2006-03-10 16:05:00,1.84912,1.85023,1.84872,1.84935,188000000.0
2006-03-10 16:10:00,1.8494,1.8498,1.84898,1.8494,169000000.0
2006-03-10 16:15:00,1.8489,1.84929,1.84822,1.84904,185000000.0
2006-03-10 16:20:00,1.84904,1.85166,1.849,1.85166,231000000.0
2006-03-10 16:25:00,1.8519,1.8519,1.85016,1.85043,173000000.0
2006-03-10 16:30:00,1.85024,1.85041,1.84925,1.84926,183000000.0
2006-03-10 16:35:00,1.84968,1.85055,1.84941,1.85024,229000000.0
2006-03-10 16:40:00,1.85063,1.85119,1.84939,1.85114,218000000.0
2006-03-10 16:45:00,1.85133,1.85182,1.85019,1.85136,236000000.0
2006-03-10 16:50:00,1.85106,1.85204,1.85106,1.85188,142000000.0
2006-03-10 16:55:00,1.85184,1.85201,1.85093,1.85131,178000000.0
2006-03-10 17:00:00,1.85142,1.85206,1.85133,1.85188,176000000.0
2006-03-10 17:05:00,1.85183,1.85301,1.85168,1.85296,206000000.0
2006-03-10 17:10:00,1.85233,1.85276,1.85149,1.85276,135000000.0
2006-03-10 17:15:00,1.85286,1.85419,1.85284,1.85356,139000000.0
2006-03-10 17:20:00,1.85373,1.85423,1.85332,1.85334,140000000.0
2006-03-10 17:25:00,1.8533,1.8533,1.85149,1.85156,157000000.0
2006-03-10 17:30:00,1.85147,1.85232,1.85092,1.85189,301000000.0
2006-03-10 17:35:00,1.85182,1.85226,1.8516,1.85226,233000000.0
2006-03-10 17:40:00,1.8525,1.85342,1.8525,1.85342,225000000.0
2006-03-10 17:45:00,1.85351,1.85479,1.85297,1.85419,303000000.0
2006-03-10 17:50:00,1.85418,1.85485,1.8541,1.85423,232000000.0
2006-03-10 17:55:00,1.85435,1.85537,1.85365,1.85537,196000000.0
2006-03-10 18:00:00,1.85542,1.85578,1.85462,1.85462,190000000.0
2006-03-10 18:05:00,1.85389,1.85496,1.85338,1.85496,196000000.0
2006-03-10 18:10:00,1.85481,1.85537,1.8539,1.85413,136000000.0
2006-03-10 18:15:00,1.85403,1.85457,1.8536,1.85448,226000000.0
2006-03-10 18:20:00,1.85464,1.85497,1.85361,1.85448,228000000.0
2006-03-10 18:25:00,1.85452,1.85452,1.85407,1.85446,133000000.0
2006-03-10 18:30:00,1.85511,1.85533,1.8544,1.8546,194000000.0
2006-03-10 18:35:00,1.85433,1.85474,1.85351,1.85366,273000000.0
2006-03-10 18:40:00,1.85366,1.85418,1.85287,1.85303,199000000.0
2006-03-10 18:45:00,1.85295,1.85374,1.85276,1.85297,216000000.0
2006-03-10 18:50:00,1.85325,1.85325,1.85124,1.85219,129000000.0
2006-03-10 18:55:00,1.85205,1.85246,1.85178,1.85208,98000000.0
2006-03-10 19:00:00,1.85172,1.85184,1.85122,1.85177,129000000.0
2006-03-10 19:05:00,1.8522,1.85304,1.8522,1.85274,232000000.0
2006-03-10 19:10:00,1.85277,1.85389,1.85248,1.85389,148000000.0
2006-03-10 19:15:00,1.8538,1.85526,1.8538,1.85526,123000000.0
2006-03-10 19:20:00,1.85501,1.85501,1.85427,1.85442,95000000.0
2006-03-10 19:25:00,1.85442,1.85578,1.85441,1.85524,216000000.0
2006-03-10 19:30:00,1.85545,1.85581,1.85468,1.8555,154000000.0
2006-03-10 19:35:00,1.85556,1.85556,1.8546,1.85491,91000000.0
2006-03-10 19:40:00,1.85494,1.85532,1.85484,1.85522,78000000.0
2006-03-10 19:45:00,1.85522,1.85583,1.85448,1.85583,118000000.0
2006-03-10 19:50:00,1.8561,1.85643,1.85428,1.85623,37000000.0
2006-03-10 19:55:00,1.85628,1.8565,1.85608,1.85627,106000000.0
2006-03-10 20:00:00,1.85623,1.85637,1.85614,1.8563,56000000.0
2006-03-10 20:05:00,1.85622,1.85697,1.85614,1.85682,97000000.0
2006-03-10 20:10:00,1.85671,1.85671,1.85613,1.85627,65000000.0
2006-03-10 20:15:00,1.85624,1.85636,1.85569,1.8561,62000000.0
2006-03-10 20:20:00,1.85606,1.85623,1.85597,1.85604,56000000.0
2006-03-10 20:25:00,1.85601,1.85641,1.85601,1.85616,76000000.0
2006-03-10 20:30:00,1.85626,1.85655,1.85615,1.85642,93000000.0
2006-03-10 20:35:00,1.85649,1.85661,1.85633,1.85658,60000000.0
2006-03-10 20:40:00,1.85658,1.85661,1.85629,1.85643,50000000.0
2006-03-10 20:45:00,1.8565,1.85653,1.85614,1.85652,49000000.0
2006-03-10 20:50:00,1.85652,1.85661,1.85637,1.85651,40000000.0
2006-03-10 20:55:00,1.8566,1.8567,1.85656,1.85658,48000000.0
2006-03-10 21:00:00,1.85666,1.85671,1.85635,1.8565,52000000.0
2006-03-10 21:05:00,1.85642,1.85656,1.85639,1.85656,28000000.0
2006-03-10 21:10:00,1.85664,1.85673,1.85471,1.85638,43000000.0
2006-03-10 21:15:00,1.85642,1.85694,1.85639,1.85686,42000000.0
2006-03-10 21:20:00,1.85712,1.8587,1.85712,1.8585,48000000.0
2006-03-10 21:25:00,1.85858,1.85966,1.85851,1.85924,45000000.0
2006-03-10 21:30:00,1.85934,1.86004,1.85934,1.85996,39000000.0
2006-03-10 21:35:00,1.85977,1.85977,1.85915,1.85922,66000000.0
2006-03-10 21:40:00,1.85925,1.85967,1.85913,1.85964,55000000.0
2006-03-10 21:45:00,1.85966,1.85983,1.85929,1.85941,29000000.0
2006-03-10 21:50:00,1.85946,1.85972,1.85939,1.8594,25000000.0
2006-03-10 21:55:00,1.85951,1.85955,1.85908,1.8592,61000000.0
2006-03-10 22:00:00,1.85924,1.85929,1.85882,1.85887,23000000.0
2006-03-10 22:05:00,1.85913,1.8595,1.85913,1.85917,39000000.0
2006-03-10 22:10:00,1.8593,1.85942,1.85907,1.85907,55000000.0
2006-03-10 22:15:00,1.85917,1.85929,1.85917,1.85924,7000000.0
2006-03-10 22:20:00,1.85899,1.85925,1.85864,1.85904,41000000.0
2006-03-10 22:25:00,1.85898,1.8591,1.85892,1.85902,25000000.0
2006-03-10 22:30:00,1.85913,1.85924,1.85883,1.85901,54000000.0
2006-03-10 22:35:00,1.85909,1.85917,1.8588,1.85883,36000000.0
2006-03-10 22:40:00,1.85903,1.85914,1.85898,1.85914,36000000.0
2006-03-10 22:45:00,1.85927,1.85964,1.85927,1.85955,36000000.0
2006-03-10 22:50:00,1.85968,1.85972,1.85943,1.85949,20000000.0
2006-03-10 22:55:00,1.85947,1.85952,1.85926,1.85936,42000000.0
2006-03-10 23:00:00,1.85945,1.8597,1.85935,1.85968,42000000.0
2006-03-10 23:05:00,1.85964,1.85976,1.85964,1.85972,18000000.0
2006-03-10 23:10:00,1.85974,1.85974,1.85932,1.85954,40000000.0
2006-03-10 23:15:00,1.85934,1.85959,1.85907,1.85947,33000000.0
2006-03-10 23:20:00,1.85952,1.85963,1.85934,1.85944,23000000.0
2006-03-10 23:25:00,1.85963,1.85963,1.85938,1.85943,37000000.0
2006-03-10 23:30:00,1.85942,1.85961,1.85921,1.85921,41000000.0
2006-03-10 23:35:00,1.85927,1.85945,1.85899,1.85906,48000000.0
2006-03-10 23:40:00,1.85894,1.85906,1.85859,1.85902,43000000.0
2006-03-10 23:45:00,1.85892,1.85914,1.85884,1.85894,22000000.0
2006-03-10 23:50:00,1.8589,1.85934,1.85869,1.85869,24000000.0
2006-03-10 23:55:00,1.85867,1.85895,1.85824,1.85864,41000000.0
2006-03-13 00:00:00,1.85765,1.85765,1.84955,1.84968,17000000.0
2006-03-13 00:05:00,1.85052,1.85139,1.85041,1.85139,26000000.0
2006-03-13 00:10:00,1.85146,1.85295,1.8514,1.85295,58000000.0
2006-03-13 00:15:00,1.85294,1.85391,1.85266,1.85338,45000000.0
2006-03-13 00:20:00,1.8534,1.8534,1.85205,1.8521,21000000.0
2006-03-13 00:25:00,1.85211,1.85281,1.85204,1.85281,24000000.0
2006-03-13 00:30:00,1.85283,1.85283,1.8519,1.85235,21000000.0
2006-03-13 00:35:00,1.85225,1.85237,1.85205,1.85221,34000000.0
2006-03-13 00:40:00,1.8521,1.85258,1.85198,1.85253,36000000.0
2006-03-13 00:45:00,1.85245,1.85461,1.85245,1.85449,37000000.0
2006-03-13 00:50:00,1.85443,1.85504,1.85442,1.85476,43000000.0
2006-03-13 00:55:00,1.85485,1.85525,1.85442,1.85525,23000000.0
2006-03-13 01:00:00,1.85535,1.85559,1.85424,1.85451,54000000.0
2006-03-13 01:05:00,1.85453,1.85531,1.85442,1.85515,44000000.0
2006-03-13 01:10:00,1.85518,1.85537,1.85502,1.85537,47000000.0
2006-03-13 01:15:00,1.85541,1.85548,1.85512,1.85523,31000000.0
2006-03-13 01:20:00,1.85523,1.85527,1.85461,1.85527,14000000.0
2006-03-13 01:25:00,1.85541,1.85551,1.85486,1.85486,41000000.0
2006-03-13 01:30:00,1.85484,1.8549,1.8546,1.85472,51000000.0
2006-03-13 01:35:00,1.85452,1.85454,1.85416,1.85429,38000000.0
2006-03-13 01:40:00,1.85433,1.85444,1.85331,1.8538,40000000.0
2006-03-13 01:45:00,1.85392,1.85423,1.85342,1.85342,43000000.0
2006-03-13 01:50:00,1.85336,1.85392,1.85247,1.85275,55000000.0
2006-03-13 01:55:00,1.85208,1.85263,1.85183,1.85226,58000000.0
2006-03-13 02:00:00,1.85237,1.85307,1.85102,1.853,42000000.0
2006-03-13 02:05:00,1.853,1.85374,1.85281,1.85372,43000000.0
2006-03-13 02:10:00,1.85377,1.85393,1.85319,1.85326,41000000.0
2006-03-13 02:15:00,1.85317,1.85424,1.85314,1.85389,40000000.0
2006-03-13 02:20:00,1.85427,1.8546,1.85393,1.8546,42000000.0
2006-03-13 02:25:00,1.85464,1.85494,1.85422,1.8546,45000000.0
2006-03-13 02:30:00,1.85454,1.85461,1.85381,1.85401,41000000.0
2006-03-13 02:35:00,1.85386,1.85398,1.85347,1.85398,25000000.0
2006-03-13 02:40:00,1.85404,1.85468,1.854,1.85468,24000000.0
2006-03-13 02:45:00,1.85466,1.85488,1.85426,1.85479,44000000.0
2006-03-13 02:50:00,1.85471,1.85471,1.85398,1.85429,31000000.0
2006-03-13 02:55:00,1.85418,1.85424,1.85356,1.85375,31000000.0
2006-03-13 03:00:00,1.85386,1.85389,1.85235,1.8529,32000000.0
2006-03-13 03:05:00,1.85298,1.854,1.85298,1.8537,29000000.0
2006-03-13 03:10:00,1.85351,1.85361,1.85304,1.85324,35000000.0
2006-03-13 03:15:00,1.85347,1.85352,1.85273,1.85342,41000000.0
2006-03-13 03:20:00,1.85361,1.85387,1.8517,1.85387,36000000.0
2006-03-13 03:25:00,1.85386,1.85511,1.85359,1.85467,48000000.0
2006-03-13 03:30:00,1.85475,1.8557,1.85442,1.8557,37000000.0
2006-03-13 03:35:00,1.85566,1.85587,1.85475,1.85475,41000000.0
2006-03-13 03:40:00,1.85475,1.8554,1.85447,1.85454,35000000.0
2006-03-13 03:45:00,1.85476,1.85691,1.85471,1.85649,38000000.0
2006-03-13 03:50:00,1.85632,1.85699,1.85625,1.85681,42000000.0
2006-03-13 03:55:00,1.85681,1.85778,1.85574,1.85734,36000000.0
2006-03-13 04:00:00,1.8575,1.85868,1.85741,1.85841,37000000.0
2006-03-13 04:05:00,1.8587,1.85924,1.85852,1.85861,41000000.0
2006-03-13 04:10:00,1.8585,1.85885,1.85802,1.85864,37000000.0
2006-03-13 04:15:00,1.85862,1.85891,1.8585,1.85863,38000000.0
2006-03-13 04:20:00,1.8585,1.85859,1.85814,1.85828,43000000.0
2006-03-13 04:25:00,1.85814,1.85825,1.85779,1.85823,37000000.0
2006-03-13 04:30:00,1.85831,1.85854,1.85665,1.85705,43000000.0
2006-03-13 04:35:00,1.85702,1.85702,1.85651,1.85692,42000000.0
2006-03-13 04:40:00,1.8573,1.8573,1.85655,1.85718,44000000.0
2006-03-13 04:45:00,1.85698,1.85698,1.85659,1.85681,16000000.0
2006-03-13 04:50:00,1.85681,1.8577,1.85668,1.85767,41000000.0
2006-03-13 04:55:00,1.85766,1.85773,1.85698,1.85702,39000000.0
2006-03-13 05:00:00,1.85681,1.85739,1.85672,1.85739,35000000.0
2006-03-13 05:05:00,1.85699,1.85775,1.8569,1.85763,34000000.0
2006-03-13 05:10:00,1.85768,1.85815,1.85719,1.85814,26000000.0
2006-03-13 05:15:00,1.85772,1.85784,1.85727,1.85735,23000000.0
2006-03-13 05:25:00,1.85715,1.85737,1.85704,1.8573,31000000.0
2006-03-13 05:30:00,1.85759,1.85772,1.85723,1.85769,37000000.0
2006-03-13 05:35:00,1.85752,1.85772,1.85722,1.85766,24000000.0
2006-03-13 05:40:00,1.85755,1.85808,1.85731,1.85781,40000000.0
2006-03-13 05:45:00,1.85778,1.85788,1.8568,1.85734,31000000.0
2006-03-13 05:50:00,1.85788,1.85804,1.85753,1.85753,32000000.0
2006-03-13 05:55:00,1.85761,1.85778,1.85746,1.8576,40000000.0
2006-03-13 06:00:00,1.85771,1.85771,1.85737,1.85758,15000000.0
2006-03-13 06:05:00,1.85773,1.8578,1.85744,1.85752,21000000.0
2006-03-13 06:10:00,1.85762,1.8581,1.85762,1.85788,39000000.0
2006-03-13 06:15:00,1.85791,1.85829,1.85781,1.85796,36000000.0
2006-03-13 06:20:00,1.85805,1.85816,1.85766,1.85769,37000000.0
2006-03-13 06:25:00,1.85766,1.85807,1.85747,1.85781,45000000.0
2006-03-13 06:30:00,1.85791,1.85854,1.85791,1.85841,22000000.0
2006-03-13 06:35:00,1.85833,1.85843,1.85754,1.85769,42000000.0
2006-03-13 06:40:00,1.85761,1.85778,1.85737,1.85778,27000000.0
2006-03-13 06:45:00,1.85805,1.85826,1.85794,1.85816,15000000.0
2006-03-13 06:50:00,1.85781,1.85792,1.85739,1.85739,38000000.0
2006-03-13 06:55:00,1.85758,1.85758,1.85619,1.85645,23000000.0
2006-03-13 07:00:00,1.85655,1.85675,1.8562,1.85649,36000000.0
2006-03-13 07:05:00,1.85659,1.85666,1.85618,1.85641,28000000.0
2006-03-13 07:10:00,1.85636,1.85771,1.85636,1.85771,22000000.0
2006-03-13 07:15:00,1.85778,1.85778,1.85705,1.85712,45000000.0
2006-03-13 07:20:00,1.85712,1.85806,1.8569,1.85772,46000000.0
2006-03-13 07:25:00,1.85773,1.85773,1.85598,1.85665,37000000.0
2006-03-13 07:30:00,1.85649,1.85715,1.85649,1.85697,43000000.0
2006-03-13 07:35:00,1.85716,1.85777,1.85716,1.85769,33000000.0
2006-03-13 07:40:00,1.85778,1.85795,1.85706,1.8571,33000000.0
2006-03-13 07:45:00,1.85686,1.85721,1.85613,1.85614,29000000.0
2006-03-13 07:50:00,1.85609,1.85615,1.85548,1.85561,36000000.0
2006-03-13 07:55:00,1.85601,1.85619,1.85571,1.85593,23000000.0
2006-03-13 08:00:00,1.85578,1.856,1.85551,1.85576,41000000.0
2006-03-13 08:05:00,1.85581,1.85651,1.85577,1.85634,35000000.0
2006-03-13 08:10:00,1.85627,1.85641,1.85596,1.85628,40000000.0
2006-03-13 08:15:00,1.8562,1.85633,1.85578,1.85609,31000000.0
2006-03-13 08:20:00,1.85593,1.85636,1.85593,1.85631,22000000.0
2006-03-13 08:25:00,1.85641,1.8565,1.85631,1.85636,17000000.0
2006-03-13 08:30:00,1.85648,1.8566,1.85587,1.856,34000000.0
2006-03-13 08:35:00,1.85599,1.85599,1.85563,1.85563,30000000.0
2006-03-13 08:40:00,1.85565,1.85583,1.85563,1.85575,8000000.0
2006-03-13 08:45:00,1.8556,1.85576,1.85422,1.85498,34000000.0
2006-03-13 08:50:00,1.85499,1.856,1.85435,1.856,32000000.0
2006-03-13 08:55:00,1.8561,1.85613,1.85577,1.85577,37000000.0
2006-03-13 09:00:00,1.85567,1.8558,1.85475,1.855,41000000.0
2006-03-13 09:05:00,1.85485,1.85537,1.85471,1.85537,37000000.0
2006-03-13 09:10:00,1.85527,1.85594,1.85522,1.85557,44000000.0
2006-03-13 09:15:00,1.85586,1.85725,1.85561,1.85713,41000000.0
2006-03-13 09:20:00,1.85723,1.85734,1.85634,1.85673,38000000.0
2006-03-13 09:25:00,1.85677,1.85735,1.85649,1.85665,46000000.0
2006-03-13 09:30:00,1.85653,1.85677,1.85627,1.85673,36000000.0
2006-03-13 09:35:00,1.85686,1.8603,1.85686,1.86008,47000000.0
2006-03-13 09:40:00,1.86025,1.86042,1.85956,1.85986,46000000.0
2006-03-13 09:45:00,1.85961,1.86004,1.85893,1.85906,45000000.0
2006-03-13 09:50:00,1.85892,1.86079,1.85862,1.86061,42000000.0
2006-03-13 09:55:00,1.86081,1.8619,1.86014,1.8617,44000000.0
2006-03-13 10:00:00,1.86167,1.8628,1.86165,1.86267,44000000.0
2006-03-13 10:05:00,1.86274,1.86324,1.86194,1.86272,39000000.0
2006-03-13 10:10:00,1.86277,1.86384,1.86277,1.86362,37000000.0
2006-03-13 10:15:00,1.86372,1.86521,1.86369,1.86507,45000000.0
2006-03-13 10:20:00,1.86528,1.86603,1.86441,1.86451,36000000.0
2006-03-13 10:25:00,1.86444,1.86444,1.86326,1.86381,45000000.0
2006-03-13 10:30:00,1.8637,1.86424,1.86331,1.86424,38000000.0
2006-03-13 10:35:00,1.86426,1.8645,1.86367,1.86417,41000000.0
2006-03-13 10:40:00,1.86402,1.86402,1.86261,1.86306,40000000.0
2006-03-13 10:45:00,1.8627,1.86314,1.86209,1.86314,40000000.0
2006-03-13 10:50:00,1.8632,1.86322,1.86243,1.86283,44000000.0
2006-03-13 10:55:00,1.86302,1.8631,1.86099,1.86107,40000000.0
2006-03-13 11:00:00,1.86048,1.86164,1.85923,1.86147,44000000.0
2006-03-13 11:05:00,1.86149,1.86179,1.86106,1.86172,30000000.0
2006-03-13 11:10:00,1.86164,1.86171,1.86034,1.86034,47000000.0
2006-03-13 11:15:00,1.86044,1.86081,1.8601,1.86078,35000000.0
2006-03-13 11:20:00,1.8609,1.86116,1.86005,1.86039,31000000.0
2006-03-13 11:25:00,1.86004,1.86004,1.85939,1.8597,34000000.0
2006-03-13 11:30:00,1.85965,1.85965,1.8588,1.85955,43000000.0
2006-03-13 11:35:00,1.86018,1.86093,1.86014,1.86093,27000000.0
2006-03-13 11:40:00,1.86107,1.8611,1.86087,1.86087,18000000.0
2006-03-13 11:45:00,1.8608,1.86105,1.8602,1.86021,37000000.0
2006-03-13 11:50:00,1.86013,1.86071,1.86003,1.86062,36000000.0
2006-03-13 11:55:00,1.86059,1.86106,1.86035,1.86081,43000000.0
2006-03-13 12:00:00,1.86064,1.86092,1.86024,1.86086,43000000.0
2006-03-13 12:05:00,1.8607,1.86083,1.86024,1.86045,33000000.0
2006-03-13 12:10:00,1.86056,1.86062,1.85959,1.85981,40000000.0
2006-03-13 12:15:00,1.85964,1.85976,1.85935,1.85976,44000000.0
2006-03-13 12:20:00,1.85981,1.86039,1.85823,1.85974,39000000.0
2006-03-13 12:25:00,1.85993,1.86006,1.85984,1.85998,28000000.0
2006-03-13 12:30:00,1.85993,1.86011,1.85934,1.85934,32000000.0
2006-03-13 12:35:00,1.85926,1.85962,1.85916,1.85926,34000000.0
2006-03-13 12:40:00,1.85928,1.85945,1.85888,1.85925,41000000.0
2006-03-13 12:45:00,1.85953,1.85956,1.85836,1.85851,47000000.0
2006-03-13 12:50:00,1.85853,1.85907,1.85817,1.85907,41000000.0
2006-03-13 12:55:00,1.85921,1.85928,1.85824,1.8583,37000000.0
2006-03-13 13:00:00,1.85822,1.85841,1.85726,1.85805,38000000.0
2006-03-13 13:05:00,1.85815,1.85815,1.85793,1.85805,8000000.0
2006-03-13 13:10:00,1.85767,1.858,1.85755,1.85799,25000000.0
2006-03-13 13:15:00,1.85827,1.85897,1.85827,1.85897,35000000.0
2006-03-13 13:20:00,1.85903,1.85935,1.85863,1.85919,41000000.0
2006-03-13 13:25:00,1.85895,1.8597,1.85886,1.85962,67000000.0
2006-03-13 13:30:00,1.85968,1.86015,1.85937,1.85967,75000000.0
2006-03-13 13:35:00,1.85972,1.85999,1.85878,1.85922,84000000.0
2006-03-13 13:40:00,1.85901,1.85903,1.8588,1.85885,23000000.0
2006-03-13 13:45:00,1.85878,1.85926,1.85876,1.85909,82000000.0
2006-03-13 13:50:00,1.85901,1.85901,1.8582,1.85832,97000000.0
2006-03-13 13:55:00,1.85826,1.85826,1.85753,1.85755,108000000.0
2006-03-13 14:00:00,1.85789,1.85842,1.85785,1.85829,144000000.0
2006-03-13 14:05:00,1.85825,1.85827,1.85756,1.85774,144000000.0
2006-03-13 14:10:00,1.85761,1.85819,1.85759,1.85819,88000000.0
2006-03-13 14:15:00,1.85813,1.85857,1.85776,1.85801,110000000.0
2006-03-13 14:20:00,1.85799,1.85821,1.85782,1.85813,101000000.0
2006-03-13 14:25:00,1.85801,1.85939,1.85773,1.8593,100000000.0
2006-03-13 14:30:00,1.85919,1.85967,1.85914,1.85961,128000000.0
2006-03-13 14:35:00,1.85968,1.86012,1.8591,1.85911,70000000.0
2006-03-13 14:40:00,1.85905,1.85956,1.859,1.85948,141000000.0
2006-03-13 14:45:00,1.85955,1.86014,1.85953,1.86002,93000000.0
2006-03-13 14:50:00,1.86021,1.86069,1.86014,1.86032,126000000.0
2006-03-13 14:55:00,1.86028,1.86028,1.85966,1.86006,91000000.0
2006-03-13 15:00:00,1.86002,1.86002,1.85921,1.85963,131000000.0
2006-03-13 15:05:00,1.85945,1.85986,1.85803,1.85803,129000000.0
2006-03-13 15:10:00,1.85761,1.85781,1.8574,1.85742,160000000.0
2006-03-13 15:15:00,1.85758,1.85812,1.85758,1.85792,82000000.0
2006-03-13 15:20:00,1.85813,1.8591,1.85762,1.85892,98000000.0
2006-03-13 15:25:00,1.85856,1.85863,1.85666,1.85848,188000000.0
2006-03-13 15:30:00,1.85708,1.85972,1.85708,1.85849,208000000.0
2006-03-13 15:35:00,1.85854,1.85862,1.85828,1.85845,117000000.0
2006-03-13 15:40:00,1.85844,1.8585,1.85821,1.85822,100000000.0
2006-03-13 15:45:00,1.85815,1.85815,1.85752,1.85752,89000000.0
2006-03-13 15:50:00,1.85738,1.85768,1.85736,1.85736,112000000.0
2006-03-13 15:55:00,1.85717,1.85823,1.85668,1.85809,120000000.0
2006-03-13 16:00:00,1.85803,1.85825,1.85691,1.85712,200000000.0
2006-03-13 16:05:00,1.85742,1.85742,1.85692,1.85701,188000000.0
2006-03-13 16:10:00,1.85696,1.85705,1.85598,1.85598,169000000.0
2006-03-13 16:15:00,1.85633,1.85663,1.8562,1.85643,185000000.0
2006-03-13 16:20:00,1.8567,1.85695,1.85654,1.85671,231000000.0
2006-03-13 16:25:00,1.85671,1.85748,1.8567,1.85733,149000000.0
2006-03-13 16:30:00,1.85758,1.85819,1.85756,1.85794,147000000.0
2006-03-13 16:35:00,1.85816,1.8588,1.85812,1.85846,229000000.0
2006-03-13 16:40:00,1.85878,1.8589,1.85823,1.85827,218000000.0
2006-03-13 16:45:00,1.85841,1.85897,1.85831,1.85895,236000000.0
2006-03-13 16:50:00,1.85898,1.85932,1.85892,1.85932,124000000.0
2006-03-13 16:55:00,1.85961,1.85964,1.85887,1.85956,178000000.0
2006-03-13 17:00:00,1.85937,1.85952,1.85848,1.859,176000000.0
2006-03-13 17:05:00,1.85902,1.85964,1.85897,1.85958,206000000.0
2006-03-13 17:10:00,1.85946,1.85979,1.85946,1.85972,112000000.0
2006-03-13 17:15:00,1.85944,1.86025,1.85944,1.8601,139000000.0
2006-03-13 17:20:00,1.85998,1.86024,1.85989,1.85993,140000000.0
2006-03-13 17:25:00,1.86004,1.86173,1.85992,1.86157,157000000.0
2006-03-13 17:30:00,1.86162,1.86241,1.86158,1.86211,301000000.0
2006-03-13 17:35:00,1.86209,1.86214,1.86078,1.86106,233000000.0
2006-03-13 17:40:00,1.8612,1.86141,1.8609,1.86106,225000000.0
2006-03-13 17:45:00,1.86109,1.86132,1.86077,1.86103,242000000.0
2006-03-13 17:50:00,1.86113,1.8615,1.86086,1.86086,232000000.0
2006-03-13 17:55:00,1.86078,1.86096,1.85981,1.85981,196000000.0
2006-03-13 18:00:00,1.85938,1.86075,1.85908,1.86043,152000000.0
2006-03-13 18:05:00,1.86014,1.86018,1.85923,1.86001,196000000.0
2006-03-13 18:10:00,1.86008,1.86008,1.85913,1.86,136000000.0
2006-03-13 18:15:00,1.8599,1.86109,1.8599,1.86074,226000000.0
2006-03-13 18:20:00,1.86079,1.86095,1.86053,1.86084,181000000.0
2006-03-13 18:25:00,1.86087,1.86122,1.8604,1.86117,151000000.0
2006-03-13 18:30:00,1.86115,1.86122,1.85962,1.86004,194000000.0
2006-03-13 18:35:00,1.85985,1.86016,1.85949,1.85972,273000000.0
2006-03-13 18:40:00,1.85982,1.85984,1.85917,1.85976,232000000.0
2006-03-13 18:45:00,1.85999,1.86145,1.85996,1.86145,216000000.0
2006-03-13 18:50:00,1.86186,1.8629,1.86185,1.86231,129000000.0
2006-03-13 18:55:00,1.86223,1.86332,1.86219,1.863,82000000.0
2006-03-13 19:00:00,1.86254,1.86314,1.86238,1.86314,129000000.0
2006-03-13 19:05:00,1.86282,1.86318,1.86204,1.86222,232000000.0
2006-03-13 19:10:00,1.86198,1.86228,1.86191,1.862,148000000.0
2006-03-13 19:15:00,1.86194,1.86244,1.86193,1.86219,93000000.0
2006-03-13 19:20:00,1.86216,1.86251,1.86153,1.86173,120000000.0
2006-03-13 19:25:00,1.86137,1.86156,1.86095,1.86107,216000000.0
2006-03-13 19:30:00,1.86113,1.86157,1.86059,1.86095,154000000.0
2006-03-13 19:35:00,1.86141,1.86141,1.86053,1.86079,91000000.0
2006-03-13 19:40:00,1.86069,1.8609,1.86036,1.86065,94000000.0
2006-03-13 19:45:00,1.86063,1.86087,1.86011,1.86027,118000000.0
2006-03-13 19:50:00,1.86044,1.86088,1.85861,1.86088,75000000.0
2006-03-13 19:55:00,1.86097,1.8611,1.86058,1.8611,75000000.0
2006-03-13 20:00:00,1.86107,1.8612,1.86087,1.86114,101000000.0
2006-03-13 20:05:00,1.8613,1.86137,1.86039,1.86065,97000000.0
2006-03-13 20:10:00,1.86051,1.86082,1.86035,1.86064,57000000.0
2006-03-13 20:15:00,1.86098,1.86116,1.86046,1.86107,48000000.0
2006-03-13 20:20:00,1.86136,1.86168,1.8613,1.86138,56000000.0
2006-03-13 20:25:00,1.86131,1.86179,1.86124,1.86162,76000000.0
2006-03-13 20:30:00,1.86174,1.86193,1.86169,1.86193,48000000.0
2006-03-13 20:35:00,1.86196,1.86197,1.86182,1.86185,49000000.0
2006-03-13 20:40:00,1.86188,1.86192,1.8617,1.86176,27000000.0
2006-03-13 20:45:00,1.86171,1.86237,1.86164,1.86235,61000000.0
2006-03-13 20:50:00,1.86236,1.86255,1.86233,1.86239,48000000.0
2006-03-13 20:55:00,1.86242,1.86277,1.86242,1.86274,40000000.0
2006-03-13 21:00:00,1.86276,1.86311,1.86254,1.8629,52000000.0
2006-03-13 21:05:00,1.86278,1.86298,1.86271,1.86296,35000000.0
2006-03-13 21:10:00,1.86303,1.86357,1.86162,1.86352,35000000.0
2006-03-13 21:15:00,1.86361,1.86375,1.86338,1.86344,42000000.0
2006-03-13 21:20:00,1.8637,1.86465,1.86367,1.86434,48000000.0
2006-03-13 21:25:00,1.86438,1.86533,1.86438,1.86499,49000000.0
2006-03-13 21:30:00,1.86471,1.86473,1.86426,1.86447,22000000.0
2006-03-13 21:35:00,1.8645,1.86458,1.86397,1.86427,77000000.0
2006-03-13 21:40:00,1.86448,1.86457,1.86427,1.86434,14000000.0
2006-03-13 21:45:00,1.86445,1.86517,1.86445,1.86507,14000000.0
2006-03-13 21:50:00,1.86504,1.8652,1.86479,1.86511,34000000.0
2006-03-13 21:55:00,1.8652,1.86568,1.86507,1.86546,61000000.0
2006-03-13 22:00:00,1.86537,1.86537,1.86466,1.86466,49000000.0
2006-03-13 22:05:00,1.86502,1.86513,1.86472,1.86472,47000000.0
2006-03-13 22:10:00,1.86469,1.86514,1.86469,1.86492,38000000.0
2006-03-13 22:15:00,1.86497,1.86551,1.86496,1.86541,35000000.0
2006-03-13 22:20:00,1.86528,1.86592,1.86499,1.86567,51000000.0
2006-03-13 22:25:00,1.86573,1.86617,1.86573,1.86582,40000000.0
2006-03-13 22:30:00,1.86591,1.866,1.86558,1.86579,65000000.0
2006-03-13 22:35:00,1.86583,1.86594,1.86553,1.86557,56000000.0
2006-03-13 22:40:00,1.86565,1.86575,1.86555,1.86559,44000000.0
2006-03-13 22:45:00,1.86559,1.86571,1.86544,1.86544,60000000.0
2006-03-13 22:50:00,1.86544,1.86551,1.86492,1.86511,43000000.0
2006-03-13 22:55:00,1.86508,1.86508,1.86456,1.86492,33000000.0
2006-03-13 23:00:00,1.865,1.86511,1.86484,1.86506,49000000.0
2006-03-13 23:05:00,1.865,1.86512,1.8649,1.86492,31000000.0
2006-03-13 23:10:00,1.86505,1.86521,1.86494,1.86502,23000000.0
2006-03-13 23:15:00,1.86507,1.86542,1.86486,1.8652,31000000.0
2006-03-13 23:20:00,1.86519,1.8655,1.86503,1.86544,30000000.0
2006-03-13 23:25:00,1.86558,1.86572,1.86553,1.86565,20000000.0
2006-03-13 23:30:00,1.86545,1.86566,1.8653,1.8653,32000000.0
2006-03-13 23:35:00,1.86541,1.86587,1.8654,1.86565,40000000.0
2006-03-13 23:40:00,1.86566,1.86596,1.86539,1.86572,54000000.0
2006-03-13 23:45:00,1.86578,1.8659,1.86544,1.86544,23000000.0
2006-03-13 23:50:00,1.86526,1.86545,1.86498,1.86503,29000000.0
2006-03-13 23:55:00,1.86507,1.86551,1.865,1.86508,26000000.0
2006-03-14 00:25:00,1.86612,1.88078,1.86612,1.8805,24000000.0
2006-03-14 00:30:00,1.87889,1.88057,1.87677,1.87677,35000000.0
2006-03-14 00:35:00,1.87743,1.8798,1.87743,1.87895,36000000.0
2006-03-14 00:40:00,1.87906,1.87998,1.87896,1.87953,40000000.0
2006-03-14 00:45:00,1.8797,1.87972,1.87818,1.8782,32000000.0
2006-03-14 00:50:00,1.87803,1.87831,1.87663,1.87682,43000000.0
2006-03-14 00:55:00,1.87712,1.87758,1.87681,1.87758,13000000.0
2006-03-14 01:00:00,1.87688,1.87781,1.87688,1.87691,35000000.0
2006-03-14 01:05:00,1.8769,1.87702,1.87634,1.87693,36000000.0
2006-03-14 01:10:00,1.87662,1.87662,1.87562,1.87572,47000000.0
2006-03-14 01:15:00,1.87563,1.87596,1.8754,1.87575,50000000.0
2006-03-14 01:20:00,1.8759,1.87673,1.87514,1.8767,42000000.0
2006-03-14 01:25:00,1.87669,1.87695,1.87594,1.87612,56000000.0
2006-03-14 01:30:00,1.87632,1.87712,1.87628,1.87709,41000000.0
2006-03-14 01:35:00,1.87708,1.87708,1.8767,1.87677,32000000.0
2006-03-14 01:40:00,1.87687,1.87738,1.87653,1.87716,40000000.0
2006-03-14 01:45:00,1.87704,1.87704,1.8758,1.8758,43000000.0
2006-03-14 01:50:00,1.87562,1.87601,1.87535,1.87592,55000000.0
2006-03-14 01:55:00,1.87615,1.87671,1.87615,1.87671,38000000.0
2006-03-14 02:00:00,1.87673,1.87685,1.87633,1.87643,32000000.0
2006-03-14 02:05:00,1.87627,1.87705,1.87616,1.87705,25000000.0
2006-03-14 02:10:00,1.87665,1.87665,1.87539,1.87608,24000000.0
2006-03-14 02:15:00,1.87609,1.87609,1.87476,1.87512,26000000.0
2006-03-14 02:20:00,1.87483,1.8761,1.87463,1.8761,42000000.0
2006-03-14 02:25:00,1.8761,1.87636,1.87559,1.87578,45000000.0
2006-03-14 02:30:00,1.87542,1.87591,1.87478,1.8751,36000000.0
2006-03-14 02:35:00,1.87535,1.87573,1.87517,1.87563,40000000.0
2006-03-14 02:40:00,1.87579,1.87663,1.87579,1.87605,33000000.0
2006-03-14 02:45:00,1.87618,1.87631,1.87568,1.87571,44000000.0
2006-03-14 02:50:00,1.87601,1.87641,1.87572,1.87587,41000000.0
2006-03-14 02:55:00,1.8757,1.87653,1.8757,1.87648,38000000.0
2006-03-14 03:00:00,1.87657,1.87692,1.87615,1.87643,39000000.0
2006-03-14 03:05:00,1.87647,1.87745,1.87647,1.87697,37000000.0
2006-03-14 03:10:00,1.87693,1.87755,1.87671,1.87732,46000000.0
2006-03-14 03:15:00,1.87706,1.87706,1.87543,1.8756,41000000.0
2006-03-14 03:20:00,1.87554,1.87556,1.87315,1.8749,36000000.0
2006-03-14 03:25:00,1.87505,1.87545,1.8741,1.87412,48000000.0
2006-03-14 03:30:00,1.87393,1.8744,1.87376,1.87436,39000000.0
2006-03-14 03:35:00,1.87385,1.87442,1.87355,1.8743,33000000.0
2006-03-14 03:40:00,1.87468,1.87529,1.87413,1.87501,32000000.0
2006-03-14 03:45:00,1.87518,1.87518,1.87468,1.87501,35000000.0
2006-03-14 03:50:00,1.87492,1.87503,1.87439,1.87439,42000000.0
2006-03-14 03:55:00,1.87464,1.87486,1.8729,1.87467,29000000.0
2006-03-14 04:00:00,1.87489,1.87527,1.87477,1.87514,22000000.0
2006-03-14 04:05:00,1.87524,1.87532,1.87504,1.8753,30000000.0
2006-03-14 04:10:00,1.87518,1.87614,1.87518,1.87595,37000000.0
2006-03-14 04:15:00,1.8757,1.87662,1.8757,1.87657,35000000.0
2006-03-14 04:20:00,1.87665,1.87722,1.87664,1.8772,43000000.0
2006-03-14 04:25:00,1.87707,1.87707,1.87646,1.87664,37000000.0
2006-03-14 04:30:00,1.87666,1.87863,1.8766,1.87834,43000000.0
2006-03-14 04:35:00,1.87854,1.87907,1.87804,1.87881,42000000.0
2006-03-14 04:40:00,1.87893,1.88044,1.87893,1.88044,44000000.0
2006-03-14 04:45:00,1.8808,1.88441,1.88067,1.88296,34000000.0
2006-03-14 04:50:00,1.8828,1.8828,1.88071,1.88107,40000000.0
2006-03-14 04:55:00,1.88117,1.88314,1.88097,1.88314,39000000.0
2006-03-14 05:00:00,1.88302,1.88331,1.88197,1.88225,35000000.0
2006-03-14 05:05:00,1.88207,1.88212,1.88149,1.88178,41000000.0
2006-03-14 05:10:00,1.88165,1.88253,1.88165,1.88245,45000000.0
2006-03-14 05:15:00,1.88246,1.88366,1.88246,1.88291,43000000.0
2006-03-14 05:20:00,1.88301,1.88377,1.88301,1.88339,42000000.0
2006-03-14 05:25:00,1.88346,1.88912,1.88346,1.88895,38000000.0
2006-03-14 05:30:00,1.88894,1.88936,1.88829,1.8884,37000000.0
2006-03-14 05:35:00,1.88847,1.89015,1.88747,1.89012,38000000.0
2006-03-14 05:40:00,1.8898,1.89061,1.88886,1.89021,40000000.0
2006-03-14 05:45:00,1.8906,1.89134,1.88934,1.88944,39000000.0
2006-03-14 05:50:00,1.88959,1.88959,1.88889,1.88899,42000000.0
2006-03-14 05:55:00,1.88909,1.88919,1.88872,1.88881,31000000.0
2006-03-14 06:00:00,1.88874,1.8891,1.88783,1.88798,29000000.0
2006-03-14 06:05:00,1.88801,1.89004,1.88801,1.89004,19000000.0
2006-03-14 06:10:00,1.88942,1.88942,1.88691,1.88845,31000000.0
2006-03-14 06:15:00,1.88852,1.88907,1.88735,1.88735,36000000.0
2006-03-14 06:20:00,1.88706,1.88713,1.88624,1.88664,29000000.0
2006-03-14 06:25:00,1.88623,1.88714,1.88623,1.88713,45000000.0
2006-03-14 06:30:00,1.88716,1.88716,1.88616,1.88681,35000000.0
2006-03-14 06:35:00,1.88689,1.88692,1.8854,1.88577,46000000.0
2006-03-14 06:40:00,1.88581,1.88581,1.88501,1.8851,22000000.0
2006-03-14 06:45:00,1.88512,1.88515,1.88428,1.88428,41000000.0
2006-03-14 06:50:00,1.88447,1.88482,1.884,1.88422,44000000.0
2006-03-14 06:55:00,1.8847,1.88522,1.88436,1.88522,36000000.0
2006-03-14 07:00:00,1.88592,1.88606,1.88526,1.8854,36000000.0
2006-03-14 07:05:00,1.8854,1.88566,1.88525,1.88566,19000000.0
2006-03-14 07:10:00,1.88552,1.88569,1.88522,1.88556,39000000.0
2006-03-14 07:15:00,1.88565,1.88588,1.88531,1.88546,45000000.0
2006-03-14 07:20:00,1.88546,1.8856,1.88518,1.88523,36000000.0
2006-03-14 07:25:00,1.88562,1.8857,1.88502,1.88557,22000000.0
2006-03-14 07:30:00,1.88543,1.88549,1.88496,1.88529,25000000.0
2006-03-14 07:35:00,1.88536,1.8855,1.88512,1.88535,29000000.0
2006-03-14 07:40:00,1.88536,1.88601,1.88536,1.8858,35000000.0
2006-03-14 07:45:00,1.88575,1.886,1.88552,1.88592,37000000.0
2006-03-14 07:50:00,1.88595,1.88673,1.88585,1.88602,35000000.0
2006-03-14 07:55:00,1.886,1.88608,1.8854,1.8858,39000000.0
2006-03-14 08:00:00,1.8855,1.8857,1.88488,1.88538,41000000.0
2006-03-14 08:05:00,1.88547,1.88567,1.88489,1.88514,29000000.0
2006-03-14 08:10:00,1.88505,1.88508,1.88479,1.88491,31000000.0
2006-03-14 08:15:00,1.8848,1.88481,1.88416,1.8846,42000000.0
2006-03-14 08:20:00,1.88452,1.88463,1.88414,1.88459,38000000.0
2006-03-14 08:25:00,1.88446,1.88446,1.8839,1.88407,32000000.0
2006-03-14 08:30:00,1.8841,1.88482,1.88399,1.88467,41000000.0
2006-03-14 08:35:00,1.88434,1.88483,1.88417,1.88438,38000000.0
2006-03-14 08:40:00,1.88405,1.88424,1.88319,1.88424,47000000.0
2006-03-14 08:45:00,1.88419,1.8844,1.88368,1.88409,34000000.0
2006-03-14 08:50:00,1.88402,1.88443,1.88318,1.88421,33000000.0
2006-03-14 08:55:00,1.88412,1.88432,1.88316,1.88432,37000000.0
2006-03-14 09:00:00,1.88445,1.88445,1.88308,1.88339,41000000.0
2006-03-14 09:05:00,1.88321,1.88446,1.88321,1.88424,44000000.0
2006-03-14 09:10:00,1.88431,1.88464,1.88397,1.88432,44000000.0
2006-03-14 09:15:00,1.88407,1.88417,1.88349,1.88398,41000000.0
2006-03-14 09:20:00,1.88405,1.88513,1.88405,1.88502,38000000.0
2006-03-14 09:25:00,1.88509,1.88509,1.88388,1.88444,46000000.0
2006-03-14 09:30:00,1.88447,1.88454,1.88326,1.88326,36000000.0
2006-03-14 09:35:00,1.88272,1.88298,1.88091,1.8829,47000000.0
2006-03-14 09:40:00,1.88277,1.88286,1.88169,1.88169,46000000.0
2006-03-14 09:45:00,1.88194,1.88226,1.88163,1.88177,38000000.0
2006-03-14 09:50:00,1.88181,1.88249,1.88162,1.88232,39000000.0
2006-03-14 09:55:00,1.88219,1.88225,1.88171,1.88203,44000000.0
2006-03-14 10:00:00,1.88205,1.88273,1.88205,1.88263,44000000.0
2006-03-14 10:05:00,1.88302,1.88376,1.88296,1.88315,39000000.0
2006-03-14 10:10:00,1.88328,1.88405,1.88319,1.88405,37000000.0
2006-03-14 10:15:00,1.88414,1.8843,1.88358,1.88358,45000000.0
2006-03-14 10:20:00,1.88305,1.88342,1.88224,1.88256,36000000.0
2006-03-14 10:25:00,1.88221,1.88231,1.88059,1.88121,37000000.0
2006-03-14 10:30:00,1.88109,1.88118,1.87938,1.87962,38000000.0
2006-03-14 10:35:00,1.87957,1.88048,1.87929,1.88038,41000000.0
2006-03-14 10:40:00,1.88032,1.88037,1.87955,1.87987,40000000.0
2006-03-14 10:45:00,1.87996,1.88026,1.87987,1.88006,40000000.0
2006-03-14 10:50:00,1.87992,1.88071,1.87962,1.88069,44000000.0
2006-03-14 10:55:00,1.88068,1.88153,1.87924,1.88153,33000000.0
2006-03-14 11:00:00,1.88151,1.88176,1.88019,1.88122,44000000.0
2006-03-14 11:05:00,1.88129,1.8816,1.88126,1.88132,30000000.0
2006-03-14 11:10:00,1.8814,1.882,1.88128,1.882,47000000.0
2006-03-14 11:15:00,1.88206,1.88298,1.88203,1.88256,42000000.0
2006-03-14 11:20:00,1.88249,1.88356,1.88176,1.88341,38000000.0
2006-03-14 11:25:00,1.88331,1.88356,1.88225,1.88263,42000000.0
2006-03-14 11:30:00,1.88243,1.88262,1.88202,1.88238,43000000.0
2006-03-14 11:35:00,1.88211,1.88239,1.88174,1.88174,44000000.0
2006-03-14 11:40:00,1.88181,1.88253,1.88157,1.88245,47000000.0
2006-03-14 11:45:00,1.88217,1.88239,1.88201,1.88227,44000000.0
2006-03-14 11:50:00,1.88219,1.88289,1.88163,1.88289,44000000.0
2006-03-14 11:55:00,1.88278,1.88316,1.88274,1.88298,43000000.0
2006-03-14 12:00:00,1.88132,1.88156,1.88097,1.8814,43000000.0
2006-03-14 12:05:00,1.88121,1.88144,1.881,1.88129,42000000.0
2006-03-14 12:10:00,1.8814,1.88161,1.88046,1.88046,23000000.0
2006-03-14 12:15:00,1.88052,1.88142,1.8804,1.88109,44000000.0
2006-03-14 12:20:00,1.88079,1.88102,1.879,1.88043,39000000.0
2006-03-14 12:25:00,1.8803,1.8803,1.87942,1.8799,45000000.0
2006-03-14 12:30:00,1.88,1.88081,1.88,1.88011,32000000.0
2006-03-14 12:35:00,1.88002,1.88105,1.88002,1.88079,42000000.0
2006-03-14 12:40:00,1.88077,1.88118,1.88012,1.88016,41000000.0
2006-03-14 12:45:00,1.88011,1.88058,1.87968,1.88041,47000000.0
2006-03-14 12:50:00,1.88014,1.8802,1.87965,1.8801,41000000.0
2006-03-14 12:55:00,1.88005,1.88005,1.87894,1.87908,30000000.0
2006-03-14 13:00:00,1.87899,1.87899,1.87866,1.87872,38000000.0
2006-03-14 13:05:00,1.87853,1.87865,1.87791,1.87814,39000000.0
2006-03-14 13:10:00,1.87842,1.87885,1.87817,1.8787,41000000.0
2006-03-14 13:15:00,1.87884,1.87905,1.87789,1.87797,43000000.0
2006-03-14 13:20:00,1.878,1.87928,1.87788,1.87928,34000000.0
2006-03-14 13:25:00,1.87914,1.87977,1.8789,1.87973,67000000.0
2006-03-14 13:30:00,1.87973,1.88015,1.87966,1.87967,75000000.0
2006-03-14 13:35:00,1.8795,1.87986,1.87918,1.87918,84000000.0
2006-03-14 13:40:00,1.87896,1.87926,1.87829,1.87844,83000000.0
2006-03-14 13:45:00,1.87831,1.87842,1.8775,1.87771,104000000.0
2006-03-14 13:50:00,1.87761,1.87828,1.87744,1.87828,128000000.0
2006-03-14 13:55:00,1.87843,1.87883,1.87832,1.87883,124000000.0
2006-03-14 14:00:00,1.87892,1.87936,1.87892,1.87932,125000000.0
2006-03-14 14:05:00,1.87939,1.87953,1.87878,1.87948,144000000.0
2006-03-14 14:10:00,1.87936,1.88062,1.87878,1.88062,101000000.0
2006-03-14 14:15:00,1.88059,1.88096,1.88031,1.88072,145000000.0
2006-03-14 14:20:00,1.88077,1.88106,1.8799,1.88048,143000000.0
2006-03-14 14:25:00,1.8805,1.88054,1.8793,1.88,118000000.0
2006-03-14 14:30:00,1.87996,1.87996,1.87941,1.87985,108000000.0
2006-03-14 14:35:00,1.87983,1.87985,1.87917,1.87917,100000000.0
2006-03-14 14:40:00,1.87913,1.87932,1.87883,1.87903,121000000.0
2006-03-14 14:45:00,1.87901,1.87908,1.87855,1.87888,71000000.0
2006-03-14 14:50:00,1.87921,1.87943,1.87899,1.87913,87000000.0
2006-03-14 14:55:00,1.87898,1.87898,1.87788,1.8783,91000000.0
2006-03-14 15:00:00,1.87799,1.87823,1.87678,1.87678,131000000.0
2006-03-14 15:05:00,1.87678,1.87757,1.87678,1.87743,103000000.0
2006-03-14 15:10:00,1.87731,1.87749,1.87713,1.87735,160000000.0
2006-03-14 15:15:00,1.87743,1.87863,1.87726,1.87863,56000000.0
2006-03-14 15:20:00,1.87879,1.87879,1.8771,1.87731,98000000.0
2006-03-14 15:25:00,1.8775,1.87788,1.87572,1.87747,188000000.0
2006-03-14 15:30:00,1.87661,1.8791,1.87627,1.87734,208000000.0
2006-03-14 15:35:00,1.87746,1.87817,1.87746,1.8781,178000000.0
2006-03-14 15:40:00,1.87813,1.87877,1.87813,1.87834,180000000.0
2006-03-14 15:45:00,1.8784,1.87911,1.8781,1.87844,149000000.0
2006-03-14 15:50:00,1.8781,1.87854,1.8763,1.87677,112000000.0
2006-03-14 15:55:00,1.87697,1.87761,1.87637,1.87745,120000000.0
2006-03-14 16:00:00,1.87732,1.87746,1.87639,1.87671,200000000.0
2006-03-14 16:05:00,1.877,1.87754,1.8769,1.87717,188000000.0
2006-03-14 16:10:00,1.87736,1.8778,1.87714,1.87714,169000000.0
2006-03-14 16:15:00,1.87726,1.87781,1.87726,1.87756,185000000.0
2006-03-14 16:20:00,1.87785,1.8781,1.87721,1.87734,231000000.0
2006-03-14 16:25:00,1.87741,1.87805,1.87733,1.87783,173000000.0
2006-03-14 16:30:00,1.87815,1.87978,1.87787,1.87971,183000000.0
2006-03-14 16:35:00,1.87998,1.8805,1.87869,1.87886,229000000.0
2006-03-14 16:40:00,1.87922,1.88022,1.87885,1.87971,218000000.0
2006-03-14 16:45:00,1.87979,1.88032,1.87929,1.88032,236000000.0
2006-03-14 16:50:00,1.88035,1.88144,1.87995,1.88126,142000000.0
2006-03-14 16:55:00,1.88117,1.88173,1.8803,1.88161,178000000.0
2006-03-14 17:00:00,1.88192,1.88279,1.88165,1.8819,176000000.0
2006-03-14 17:05:00,1.88217,1.88306,1.88204,1.88213,206000000.0
2006-03-14 17:10:00,1.88177,1.88199,1.88133,1.88153,135000000.0
2006-03-14 17:15:00,1.88188,1.88257,1.88178,1.88199,139000000.0
2006-03-14 17:20:00,1.88218,1.88265,1.88194,1.88243,140000000.0
2006-03-14 17:25:00,1.88266,1.8831,1.88198,1.8831,157000000.0
2006-03-14 17:30:00,1.88309,1.88323,1.88219,1.88239,301000000.0
2006-03-14 17:35:00,1.88188,1.88221,1.88091,1.88139,233000000.0
2006-03-14 17:40:00,1.88138,1.88138,1.87996,1.88042,225000000.0
2006-03-14 17:45:00,1.88043,1.88086,1.87955,1.87955,303000000.0
2006-03-14 17:50:00,1.87923,1.8795,1.87813,1.87837,232000000.0
2006-03-14 17:55:00,1.87799,1.8798,1.87666,1.8798,196000000.0
2006-03-14 18:00:00,1.88003,1.88096,1.87994,1.88026,190000000.0
2006-03-14 18:05:00,1.88046,1.88053,1.87979,1.88008,196000000.0
2006-03-14 18:10:00,1.88018,1.88152,1.88018,1.88152,136000000.0
2006-03-14 18:15:00,1.88134,1.88177,1.88113,1.88117,226000000.0
2006-03-14 18:20:00,1.8813,1.8832,1.88092,1.88312,228000000.0
2006-03-14 18:25:00,1.88341,1.88343,1.88244,1.88265,151000000.0
2006-03-14 18:30:00,1.88276,1.88315,1.88166,1.88222,194000000.0
2006-03-14 18:35:00,1.8822,1.88294,1.88092,1.88092,273000000.0
2006-03-14 18:40:00,1.8808,1.88109,1.88066,1.88083,232000000.0
2006-03-14 18:45:00,1.88077,1.88114,1.88024,1.8807,216000000.0
2006-03-14 18:50:00,1.88086,1.8821,1.88085,1.8821,129000000.0
2006-03-14 18:55:00,1.88214,1.88264,1.88196,1.88241,98000000.0
2006-03-14 19:00:00,1.88247,1.88248,1.88002,1.88042,129000000.0
2006-03-14 19:05:00,1.88045,1.88045,1.87927,1.87936,232000000.0
2006-03-14 19:10:00,1.87927,1.87927,1.87803,1.87823,148000000.0
2006-03-14 19:15:00,1.8782,1.87866,1.8778,1.87856,123000000.0
2006-03-14 19:20:00,1.87866,1.87902,1.8786,1.87897,120000000.0
2006-03-14 19:25:00,1.87904,1.87911,1.87861,1.87876,216000000.0
2006-03-14 19:30:00,1.87879,1.87933,1.87853,1.87915,154000000.0
2006-03-14 19:35:00,1.87946,1.87952,1.8787,1.8787,75000000.0
2006-03-14 19:40:00,1.8785,1.87865,1.87787,1.87851,94000000.0
2006-03-14 19:45:00,1.87863,1.87888,1.87815,1.87818,118000000.0
2006-03-14 19:50:00,1.87817,1.87829,1.87642,1.87804,75000000.0
2006-03-14 19:55:00,1.87776,1.87784,1.87715,1.87784,106000000.0
2006-03-14 20:00:00,1.87788,1.87845,1.87787,1.87818,101000000.0
2006-03-14 20:05:00,1.87821,1.87842,1.87791,1.87826,97000000.0
2006-03-14 20:10:00,1.87831,1.87889,1.87826,1.87889,65000000.0
2006-03-14 20:15:00,1.87913,1.87913,1.87831,1.87892,72000000.0
2006-03-14 20:20:00,1.87891,1.87913,1.87864,1.87864,56000000.0
2006-03-14 20:25:00,1.87845,1.8789,1.87842,1.8787,43000000.0
2006-03-14 20:30:00,1.87876,1.87889,1.87824,1.87843,97000000.0
2006-03-14 20:35:00,1.87839,1.87847,1.87769,1.87793,60000000.0
2006-03-14 20:40:00,1.87794,1.87817,1.87794,1.8781,34000000.0
2006-03-14 20:45:00,1.87808,1.87827,1.87799,1.87811,43000000.0
2006-03-14 20:50:00,1.87832,1.87843,1.87825,1.87834,32000000.0
2006-03-14 20:55:00,1.87813,1.87838,1.87807,1.87826,53000000.0
2006-03-14 21:00:00,1.87825,1.8792,1.87814,1.87876,52000000.0
2006-03-14 21:05:00,1.87868,1.87915,1.87846,1.8791,46000000.0
2006-03-14 21:10:00,1.87914,1.8792,1.87729,1.87919,43000000.0
2006-03-14 21:15:00,1.8791,1.87913,1.87876,1.8788,35000000.0
2006-03-14 21:20:00,1.87884,1.87892,1.87825,1.87847,48000000.0
2006-03-14 21:25:00,1.87857,1.87892,1.87839,1.87852,45000000.0
2006-03-14 21:30:00,1.87848,1.87876,1.87837,1.87867,39000000.0
2006-03-14 21:35:00,1.87865,1.87872,1.87817,1.8783,77000000.0
2006-03-14 21:40:00,1.87835,1.87882,1.87834,1.87872,55000000.0
2006-03-14 21:45:00,1.87872,1.87922,1.87841,1.87922,22000000.0
2006-03-14 21:50:00,1.8791,1.8792,1.87899,1.87917,33000000.0
2006-03-14 21:55:00,1.87909,1.87909,1.87853,1.87861,60000000.0
2006-03-14 22:00:00,1.87868,1.8787,1.87848,1.8786,38000000.0
2006-03-14 22:05:00,1.87855,1.879,1.87844,1.87867,47000000.0
2006-03-14 22:10:00,1.87874,1.87884,1.87861,1.87865,45000000.0
2006-03-14 22:15:00,1.87858,1.87868,1.87837,1.87842,27000000.0
2006-03-14 22:20:00,1.87833,1.87861,1.87811,1.8786,44000000.0
2006-03-14 22:25:00,1.87866,1.87878,1.87845,1.87848,20000000.0
2006-03-14 22:30:00,1.87865,1.8787,1.87845,1.87857,14000000.0
2006-03-14 22:35:00,1.87863,1.87904,1.87856,1.87884,64000000.0
2006-03-14 22:40:00,1.8788,1.87885,1.87861,1.87863,33000000.0
2006-03-14 22:45:00,1.87862,1.87894,1.87856,1.87856,48000000.0
2006-03-14 22:50:00,1.87834,1.87838,1.87764,1.87779,43000000.0
2006-03-14 22:55:00,1.87794,1.87804,1.87764,1.87764,42000000.0
2006-03-14 23:00:00,1.87769,1.87788,1.87754,1.87771,49000000.0
2006-03-14 23:05:00,1.87766,1.87778,1.87758,1.87774,33000000.0
2006-03-14 23:10:00,1.87784,1.87791,1.87766,1.87787,33000000.0
2006-03-14 23:15:00,1.87777,1.87789,1.87777,1.87789,8000000.0
2006-03-14 23:20:00,1.87811,1.87811,1.87794,1.87796,12000000.0
2006-03-14 23:25:00,1.87793,1.87797,1.87774,1.87784,52000000.0
2006-03-14 23:30:00,1.87784,1.878,1.87764,1.87764,41000000.0
2006-03-14 23:35:00,1.87767,1.87773,1.8775,1.87755,11000000.0
2006-03-14 23:40:00,1.87762,1.87781,1.87707,1.87707,55000000.0
2006-03-14 23:45:00,1.87713,1.87728,1.87709,1.87722,15000000.0
2006-03-14 23:50:00,1.87719,1.87738,1.87684,1.87684,15000000.0
2006-03-14 23:55:00,1.87677,1.87733,1.87675,1.87726,29000000.0
2006-03-15 00:20:00,1.87718,1.87776,1.87718,1.87774,8000000.0
2006-03-15 00:25:00,1.87819,1.87819,1.86908,1.86908,31000000.0
2006-03-15 00:30:00,1.86893,1.86893,1.86744,1.86758,35000000.0
2006-03-15 00:35:00,1.86749,1.86772,1.86587,1.86587,34000000.0
2006-03-15 00:40:00,1.86568,1.86645,1.86539,1.86579,28000000.0
2006-03-15 00:45:00,1.86578,1.86616,1.86552,1.86616,37000000.0
2006-03-15 00:50:00,1.8662,1.8669,1.86571,1.86571,43000000.0
2006-03-15 00:55:00,1.86588,1.86823,1.86586,1.86823,38000000.0
2006-03-15 01:00:00,1.86809,1.86828,1.86783,1.86807,54000000.0
2006-03-15 01:05:00,1.86813,1.8685,1.8673,1.8673,33000000.0
2006-03-15 01:10:00,1.86753,1.8684,1.86725,1.8683,47000000.0
2006-03-15 01:15:00,1.86828,1.86854,1.86779,1.86799,39000000.0
2006-03-15 01:20:00,1.86794,1.86899,1.86794,1.86892,27000000.0
2006-03-15 01:25:00,1.8689,1.86922,1.8689,1.86922,18000000.0
2006-03-15 01:30:00,1.86937,1.87003,1.86919,1.86986,51000000.0
2006-03-15 01:35:00,1.86981,1.87023,1.86955,1.87023,29000000.0
2006-03-15 01:40:00,1.87037,1.87046,1.87037,1.87045,11000000.0
2006-03-15 01:45:00,1.8702,1.87026,1.86947,1.86947,29000000.0
2006-03-15 01:50:00,1.8696,1.86995,1.86942,1.86995,42000000.0
2006-03-15 01:55:00,1.86966,1.87078,1.86956,1.87066,58000000.0
2006-03-15 02:00:00,1.87063,1.87073,1.86748,1.87002,42000000.0
2006-03-15 02:05:00,1.8701,1.87106,1.8701,1.87106,43000000.0
2006-03-15 02:10:00,1.8712,1.87124,1.87076,1.87076,32000000.0
2006-03-15 02:15:00,1.87068,1.87114,1.86988,1.86988,32000000.0
2006-03-15 02:20:00,1.87012,1.87017,1.86979,1.87017,42000000.0
2006-03-15 02:25:00,1.86989,1.87161,1.86989,1.87154,45000000.0
2006-03-15 02:30:00,1.87147,1.87178,1.87047,1.8713,36000000.0
2006-03-15 02:35:00,1.87101,1.87133,1.87082,1.87082,29000000.0
2006-03-15 02:40:00,1.87095,1.8711,1.87072,1.87092,22000000.0
2006-03-15 02:45:00,1.87099,1.87129,1.87079,1.87098,36000000.0
2006-03-15 02:50:00,1.87107,1.87142,1.87068,1.87142,31000000.0
2006-03-15 02:55:00,1.87142,1.87167,1.87066,1.87068,38000000.0
2006-03-15 03:00:00,1.8705,1.87129,1.86984,1.87116,39000000.0
2006-03-15 03:05:00,1.87122,1.87161,1.86989,1.8707,41000000.0
2006-03-15 03:10:00,1.87047,1.87097,1.87004,1.8702,46000000.0
2006-03-15 03:15:00,1.87037,1.87146,1.86983,1.87141,41000000.0
2006-03-15 03:20:00,1.87115,1.872,1.86969,1.8711,36000000.0
2006-03-15 03:25:00,1.87102,1.87155,1.87062,1.8708,48000000.0
2006-03-15 03:30:00,1.87105,1.87149,1.87038,1.87068,30000000.0
2006-03-15 03:35:00,1.87088,1.87154,1.87088,1.87144,29000000.0
2006-03-15 03:40:00,1.87137,1.87225,1.87137,1.87212,23000000.0
2006-03-15 03:45:00,1.87215,1.87219,1.87145,1.87145,38000000.0
2006-03-15 03:50:00,1.87159,1.87181,1.87109,1.87112,42000000.0
2006-03-15 03:55:00,1.87111,1.87126,1.86923,1.87111,22000000.0
2006-03-15 04:00:00,1.87085,1.87092,1.87033,1.87048,23000000.0
2006-03-15 04:05:00,1.87054,1.87165,1.87036,1.87154,37000000.0
2006-03-15 04:10:00,1.87131,1.87203,1.87077,1.87077,37000000.0
2006-03-15 04:15:00,1.87079,1.87233,1.87079,1.87206,34000000.0
2006-03-15 04:20:00,1.87206,1.87229,1.87142,1.87164,43000000.0
2006-03-15 04:25:00,1.87158,1.87211,1.87141,1.87211,30000000.0
2006-03-15 04:30:00,1.87191,1.87199,1.87093,1.87093,25000000.0
2006-03-15 04:35:00,1.87097,1.87097,1.8703,1.87079,33000000.0
2006-03-15 04:40:00,1.87077,1.87097,1.8703,1.87069,44000000.0
2006-03-15 04:45:00,1.87069,1.87113,1.8702,1.87051,34000000.0
2006-03-15 04:50:00,1.87039,1.87039,1.86929,1.8697,37000000.0
2006-03-15 04:55:00,1.86959,1.87089,1.86958,1.87057,39000000.0
2006-03-15 05:00:00,1.86992,1.87039,1.86977,1.8703,28000000.0
2006-03-15 05:05:00,1.87006,1.87078,1.8699,1.87031,41000000.0
2006-03-15 05:10:00,1.87035,1.87077,1.8703,1.87062,34000000.0
2006-03-15 05:15:00,1.87072,1.87089,1.8704,1.87072,43000000.0
2006-03-15 05:20:00,1.87135,1.87169,1.87082,1.87159,28000000.0
2006-03-15 05:25:00,1.87167,1.8719,1.8714,1.87154,38000000.0
2006-03-15 05:30:00,1.87154,1.87183,1.87141,1.87151,29000000.0
2006-03-15 05:35:00,1.87168,1.87187,1.8709,1.87187,38000000.0
2006-03-15 05:40:00,1.8719,1.87214,1.87174,1.87175,31000000.0
2006-03-15 05:45:00,1.87171,1.87186,1.87161,1.87166,31000000.0
2006-03-15 05:50:00,1.87177,1.87186,1.87099,1.87132,42000000.0
2006-03-15 05:55:00,1.87147,1.87155,1.87091,1.87108,40000000.0
2006-03-15 06:00:00,1.87103,1.87125,1.87046,1.87057,37000000.0
2006-03-15 06:05:00,1.87037,1.87037,1.8695,1.86952,22000000.0
2006-03-15 06:10:00,1.86949,1.86967,1.86898,1.86905,31000000.0
2006-03-15 06:15:00,1.8691,1.86924,1.86892,1.86893,21000000.0
2006-03-15 06:20:00,1.86914,1.87002,1.86896,1.8692,35000000.0
2006-03-15 06:25:00,1.86951,1.86966,1.86915,1.86952,45000000.0
2006-03-15 06:30:00,1.8697,1.87072,1.8697,1.8706,35000000.0
2006-03-15 06:35:00,1.87066,1.87069,1.87015,1.87016,25000000.0
2006-03-15 06:40:00,1.87008,1.87017,1.86979,1.87006,15000000.0
2006-03-15 06:45:00,1.87039,1.87059,1.87018,1.8703,18000000.0
2006-03-15 06:50:00,1.87016,1.87055,1.87001,1.87001,31000000.0
2006-03-15 07:00:00,1.87023,1.87024,1.87008,1.87008,7000000.0
2006-03-15 07:05:00,1.86968,1.87025,1.86967,1.87014,39000000.0
2006-03-15 07:10:00,1.87001,1.87006,1.86972,1.86997,39000000.0
2006-03-15 07:15:00,1.86998,1.87006,1.86979,1.86997,21000000.0
2006-03-15 07:20:00,1.86993,1.87013,1.86959,1.86975,46000000.0
2006-03-15 07:25:00,1.87012,1.87036,1.86945,1.87006,37000000.0
2006-03-15 07:30:00,1.8699,1.87043,1.86979,1.87026,27000000.0
2006-03-15 07:35:00,1.87052,1.87073,1.86998,1.87006,40000000.0
2006-03-15 07:40:00,1.86999,1.86999,1.86945,1.86959,42000000.0
2006-03-15 07:45:00,1.86965,1.86967,1.86922,1.86949,37000000.0
2006-03-15 07:50:00,1.86953,1.86953,1.86794,1.86802,45000000.0
2006-03-15 07:55:00,1.86782,1.86788,1.86547,1.86555,39000000.0
2006-03-15 08:00:00,1.86516,1.8664,1.86516,1.86613,41000000.0
2006-03-15 08:05:00,1.86616,1.86795,1.86597,1.8675,35000000.0
2006-03-15 08:10:00,1.8674,1.86806,1.86695,1.86806,33000000.0
2006-03-15 08:15:00,1.86811,1.86879,1.86766,1.86879,31000000.0
2006-03-15 08:20:00,1.86874,1.86923,1.86873,1.86917,23000000.0
2006-03-15 08:25:00,1.86902,1.86913,1.86859,1.86895,42000000.0
2006-03-15 08:30:00,1.86905,1.86916,1.8688,1.86891,41000000.0
2006-03-15 08:35:00,1.86882,1.86925,1.86872,1.86918,47000000.0
2006-03-15 08:40:00,1.86923,1.86935,1.869,1.86932,29000000.0
2006-03-15 08:45:00,1.8691,1.86924,1.86752,1.86851,42000000.0
2006-03-15 08:50:00,1.86885,1.86888,1.86786,1.86825,40000000.0
2006-03-15 08:55:00,1.86815,1.8689,1.86783,1.8689,37000000.0
2006-03-15 09:00:00,1.86871,1.86939,1.86822,1.86829,41000000.0
2006-03-15 09:05:00,1.86798,1.8684,1.86749,1.86824,44000000.0
2006-03-15 09:10:00,1.8681,1.86884,1.86762,1.86782,44000000.0
2006-03-15 09:15:00,1.86775,1.87,1.86761,1.86994,41000000.0
2006-03-15 09:20:00,1.87006,1.87047,1.86994,1.87023,31000000.0
2006-03-15 09:25:00,1.87007,1.87161,1.8699,1.87161,46000000.0
2006-03-15 09:30:00,1.87204,1.87337,1.87204,1.87332,36000000.0
2006-03-15 09:35:00,1.87343,1.87363,1.87108,1.87251,47000000.0
2006-03-15 09:40:00,1.87279,1.87296,1.87187,1.87196,46000000.0
2006-03-15 09:45:00,1.87196,1.8724,1.87136,1.87167,45000000.0
2006-03-15 09:50:00,1.87208,1.87306,1.87193,1.8728,42000000.0
2006-03-15 09:55:00,1.87271,1.87281,1.87217,1.87217,44000000.0
2006-03-15 10:00:00,1.87229,1.87248,1.87197,1.87197,44000000.0
2006-03-15 10:05:00,1.87184,1.87244,1.87176,1.87244,32000000.0
2006-03-15 10:10:00,1.87247,1.87423,1.87247,1.87423,30000000.0
2006-03-15 10:15:00,1.87451,1.87466,1.87374,1.87426,45000000.0
2006-03-15 10:20:00,1.87419,1.87423,1.87286,1.87298,36000000.0
2006-03-15 10:25:00,1.87288,1.87297,1.87242,1.87278,45000000.0
2006-03-15 10:30:00,1.87279,1.87321,1.87201,1.87206,38000000.0
2006-03-15 10:35:00,1.8719,1.8719,1.87018,1.87018,41000000.0
2006-03-15 10:40:00,1.87052,1.87065,1.86977,1.87022,40000000.0
2006-03-15 10:45:00,1.87035,1.8704,1.86926,1.86939,40000000.0
2006-03-15 10:50:00,1.86912,1.86919,1.86853,1.86897,36000000.0
2006-03-15 10:55:00,1.86894,1.86989,1.86792,1.86962,40000000.0
2006-03-15 11:00:00,1.86957,1.86992,1.86824,1.86907,44000000.0
2006-03-15 11:05:00,1.86914,1.86923,1.8679,1.8679,39000000.0
2006-03-15 11:10:00,1.86782,1.86828,1.86733,1.86764,47000000.0
2006-03-15 11:15:00,1.86773,1.86776,1.86659,1.8667,42000000.0
2006-03-15 11:20:00,1.86681,1.86704,1.86573,1.86578,38000000.0
2006-03-15 11:25:00,1.8659,1.86644,1.86561,1.86612,42000000.0
2006-03-15 11:30:00,1.8661,1.86682,1.86593,1.86682,43000000.0
2006-03-15 11:35:00,1.86675,1.86868,1.86668,1.86868,44000000.0
2006-03-15 11:40:00,1.8684,1.8684,1.8679,1.86834,33000000.0
2006-03-15 11:45:00,1.86824,1.86874,1.86824,1.8684,18000000.0
2006-03-15 11:50:00,1.86827,1.86925,1.86802,1.8688,44000000.0
2006-03-15 11:55:00,1.86874,1.869,1.86727,1.86775,43000000.0
2006-03-15 12:00:00,1.86785,1.86827,1.86764,1.86767,43000000.0
2006-03-15 12:05:00,1.86767,1.86838,1.86662,1.867,42000000.0
2006-03-15 12:10:00,1.86708,1.86717,1.86578,1.86594,40000000.0
2006-03-15 12:15:00,1.86563,1.86626,1.86552,1.86602,44000000.0
2006-03-15 12:20:00,1.86549,1.86561,1.86247,1.86412,39000000.0
2006-03-15 12:25:00,1.86427,1.86501,1.8641,1.86479,45000000.0
2006-03-15 12:30:00,1.86486,1.86509,1.86437,1.86457,39000000.0
2006-03-15 12:35:00,1.86468,1.86483,1.86184,1.86212,42000000.0
2006-03-15 12:40:00,1.86198,1.86319,1.86174,1.86319,41000000.0
2006-03-15 12:45:00,1.86317,1.86326,1.86202,1.86211,47000000.0
2006-03-15 12:50:00,1.86214,1.86304,1.86177,1.86253,41000000.0
2006-03-15 12:55:00,1.86243,1.8632,1.86231,1.86273,37000000.0
2006-03-15 13:00:00,1.86283,1.86474,1.86271,1.86474,38000000.0
2006-03-15 13:05:00,1.86491,1.86556,1.86481,1.86521,39000000.0
2006-03-15 13:10:00,1.86517,1.86595,1.86484,1.86559,41000000.0
2006-03-15 13:15:00,1.86552,1.86585,1.86494,1.86507,43000000.0
2006-03-15 13:20:00,1.86506,1.86509,1.86433,1.86497,30000000.0
2006-03-15 13:25:00,1.86493,1.86578,1.86493,1.86578,36000000.0
2006-03-15 13:30:00,1.8658,1.86676,1.86564,1.86646,75000000.0
2006-03-15 13:35:00,1.86641,1.86791,1.86636,1.86791,84000000.0
2006-03-15 13:40:00,1.86797,1.8684,1.86691,1.86727,84000000.0
2006-03-15 13:45:00,1.86719,1.86719,1.86612,1.86612,60000000.0
2006-03-15 13:50:00,1.8663,1.86752,1.8663,1.86752,106000000.0
2006-03-15 13:55:00,1.86755,1.86843,1.8675,1.86833,124000000.0
2006-03-15 14:00:00,1.86828,1.86893,1.86794,1.86871,144000000.0
2006-03-15 14:05:00,1.86908,1.8701,1.86908,1.86979,144000000.0
2006-03-15 14:10:00,1.86965,1.86987,1.86903,1.86903,101000000.0
2006-03-15 14:15:00,1.86883,1.8697,1.86855,1.86931,145000000.0
2006-03-15 14:20:00,1.86973,1.87023,1.86886,1.8692,143000000.0
2006-03-15 14:25:00,1.86921,1.87075,1.86921,1.8707,118000000.0
2006-03-15 14:30:00,1.87066,1.87066,1.86955,1.86955,128000000.0
2006-03-15 14:35:00,1.86895,1.86954,1.86869,1.86915,165000000.0
2006-03-15 14:40:00,1.86934,1.86954,1.869,1.86937,141000000.0
2006-03-15 14:45:00,1.86929,1.86957,1.86927,1.86927,104000000.0
2006-03-15 14:50:00,1.86914,1.86914,1.86858,1.86865,126000000.0
2006-03-15 14:55:00,1.86849,1.86952,1.86834,1.86952,91000000.0
2006-03-15 15:00:00,1.86959,1.86959,1.86823,1.86829,131000000.0
2006-03-15 15:05:00,1.86819,1.86838,1.86761,1.86782,129000000.0
2006-03-15 15:10:00,1.86758,1.86799,1.86749,1.86749,160000000.0
2006-03-15 15:15:00,1.86735,1.8677,1.86717,1.86723,82000000.0
2006-03-15 15:20:00,1.86723,1.86723,1.86613,1.86613,98000000.0
2006-03-15 15:25:00,1.86629,1.86646,1.86415,1.86591,188000000.0
2006-03-15 15:30:00,1.86374,1.8661,1.8635,1.8659,208000000.0
2006-03-15 15:35:00,1.86603,1.86676,1.86553,1.86676,178000000.0
2006-03-15 15:40:00,1.86694,1.86756,1.86676,1.86698,180000000.0
2006-03-15 15:45:00,1.86699,1.86728,1.86451,1.8649,149000000.0
2006-03-15 15:50:00,1.86493,1.86515,1.86394,1.86467,112000000.0
2006-03-15 15:55:00,1.86455,1.8647,1.86367,1.8643,125000000.0
2006-03-15 16:00:00,1.8645,1.86546,1.8643,1.86458,200000000.0
2006-03-15 16:05:00,1.86494,1.86545,1.86407,1.86486,188000000.0
2006-03-15 16:10:00,1.86481,1.86578,1.86426,1.8657,169000000.0
2006-03-15 16:15:00,1.86567,1.86688,1.86516,1.86516,185000000.0
2006-03-15 16:20:00,1.86477,1.8669,1.86452,1.86668,231000000.0
2006-03-15 16:25:00,1.86681,1.86798,1.8667,1.86779,173000000.0
2006-03-15 16:30:00,1.86777,1.86783,1.86709,1.86724,183000000.0
2006-03-15 16:35:00,1.86734,1.86737,1.8659,1.86629,229000000.0
2006-03-15 16:40:00,1.86673,1.86673,1.8636,1.86405,218000000.0
2006-03-15 16:45:00,1.86412,1.86473,1.86316,1.86321,236000000.0
2006-03-15 16:50:00,1.86251,1.86251,1.86144,1.86218,142000000.0
2006-03-15 16:55:00,1.86249,1.8642,1.86206,1.86341,178000000.0
2006-03-15 17:00:00,1.86336,1.86452,1.8628,1.86377,176000000.0
2006-03-15 17:05:00,1.86368,1.86382,1.86289,1.86318,206000000.0
2006-03-15 17:10:00,1.86332,1.86333,1.86193,1.86225,135000000.0
2006-03-15 17:15:00,1.86228,1.86285,1.86176,1.86218,139000000.0
2006-03-15 17:20:00,1.86227,1.86258,1.86178,1.86231,140000000.0
2006-03-15 17:25:00,1.86229,1.86259,1.86193,1.86222,157000000.0
2006-03-15 17:30:00,1.86218,1.86446,1.86218,1.86407,301000000.0
2006-03-15 17:35:00,1.86332,1.86352,1.86262,1.86318,233000000.0
2006-03-15 17:40:00,1.8636,1.86398,1.86308,1.86397,225000000.0
2006-03-15 17:45:00,1.86379,1.86452,1.8637,1.86423,303000000.0
2006-03-15 17:50:00,1.86447,1.86528,1.86401,1.86528,232000000.0
2006-03-15 17:55:00,1.86565,1.86604,1.86469,1.86521,196000000.0
2006-03-15 18:00:00,1.86587,1.86651,1.8652,1.86588,152000000.0
2006-03-15 18:05:00,1.86583,1.86687,1.8657,1.86631,196000000.0
2006-03-15 18:10:00,1.86657,1.86657,1.86537,1.86617,136000000.0
2006-03-15 18:15:00,1.86669,1.86685,1.8652,1.86635,226000000.0
2006-03-15 18:20:00,1.86658,1.86771,1.86624,1.86771,228000000.0
2006-03-15 18:25:00,1.86736,1.86736,1.8665,1.86655,151000000.0
2006-03-15 18:30:00,1.86675,1.86847,1.86675,1.86717,194000000.0
2006-03-15 18:35:00,1.86681,1.86736,1.86652,1.86731,273000000.0
2006-03-15 18:40:00,1.86763,1.8702,1.86717,1.8702,232000000.0
2006-03-15 18:45:00,1.87006,1.87006,1.86645,1.86714,216000000.0
2006-03-15 18:50:00,1.86741,1.86755,1.86603,1.86668,129000000.0
2006-03-15 18:55:00,1.86678,1.86684,1.86624,1.86665,98000000.0
2006-03-15 19:00:00,1.8667,1.86753,1.86666,1.86737,74000000.0
2006-03-15 19:05:00,1.86751,1.86761,1.86593,1.8661,232000000.0
2006-03-15 19:10:00,1.866,1.86632,1.86556,1.86632,148000000.0
2006-03-15 19:15:00,1.86619,1.86664,1.86603,1.8666,123000000.0
2006-03-15 19:20:00,1.86673,1.86718,1.8665,1.86716,120000000.0
2006-03-15 19:25:00,1.86705,1.86705,1.86636,1.86674,216000000.0
2006-03-15 19:30:00,1.86678,1.86678,1.86603,1.8662,154000000.0
2006-03-15 19:35:00,1.86632,1.86643,1.86583,1.86595,91000000.0
2006-03-15 19:40:00,1.86589,1.86673,1.8658,1.86668,94000000.0
2006-03-15 19:45:00,1.86669,1.86701,1.86643,1.86644,118000000.0
2006-03-15 19:50:00,1.86639,1.8667,1.86451,1.86661,75000000.0
2006-03-15 19:55:00,1.86662,1.86687,1.86639,1.86677,94000000.0
2006-03-15 20:00:00,1.86666,1.86672,1.86651,1.86664,101000000.0
2006-03-15 20:05:00,1.86664,1.86691,1.86651,1.86674,97000000.0
2006-03-15 20:10:00,1.8667,1.86687,1.86654,1.86672,40000000.0
2006-03-15 20:15:00,1.86676,1.867,1.86643,1.86643,72000000.0
2006-03-15 20:20:00,1.86649,1.86686,1.8664,1.86663,56000000.0
2006-03-15 20:25:00,1.86665,1.86708,1.86662,1.86693,76000000.0
2006-03-15 20:30:00,1.86703,1.86755,1.86687,1.86721,97000000.0
2006-03-15 20:35:00,1.86726,1.86736,1.86718,1.86729,33000000.0
2006-03-15 20:40:00,1.86724,1.86733,1.86703,1.86713,42000000.0
2006-03-15 20:45:00,1.8672,1.86726,1.8671,1.86718,38000000.0
2006-03-15 20:50:00,1.86725,1.86742,1.86724,1.8674,50000000.0
2006-03-15 20:55:00,1.86745,1.86754,1.8672,1.8672,22000000.0
2006-03-15 21:00:00,1.86718,1.86781,1.86713,1.86757,52000000.0
2006-03-15 21:05:00,1.86754,1.86923,1.8675,1.86907,46000000.0
2006-03-15 21:10:00,1.86892,1.86892,1.8669,1.86857,43000000.0
2006-03-15 21:15:00,1.86854,1.86872,1.86832,1.86847,42000000.0
2006-03-15 21:20:00,1.86861,1.86944,1.86828,1.86944,48000000.0
2006-03-15 21:25:00,1.86946,1.86985,1.86931,1.86985,48000000.0
2006-03-15 21:30:00,1.86994,1.86994,1.86959,1.86959,43000000.0
2006-03-15 21:35:00,1.86941,1.86941,1.86885,1.86917,77000000.0
2006-03-15 21:40:00,1.86921,1.87007,1.86914,1.86996,55000000.0
2006-03-15 21:45:00,1.86994,1.87013,1.86972,1.86985,33000000.0
2006-03-15 21:50:00,1.86984,1.87001,1.86971,1.87001,31000000.0
2006-03-15 21:55:00,1.87006,1.8707,1.86994,1.87044,61000000.0
2006-03-15 22:00:00,1.87051,1.87052,1.87009,1.87018,50000000.0
2006-03-15 22:05:00,1.87027,1.87034,1.87004,1.87004,32000000.0
2006-03-15 22:10:00,1.87021,1.87029,1.87006,1.87008,46000000.0
2006-03-15 22:15:00,1.87007,1.87036,1.87006,1.87026,35000000.0
2006-03-15 22:20:00,1.87012,1.87046,1.86983,1.8702,51000000.0
2006-03-15 22:25:00,1.87025,1.87049,1.86982,1.86982,40000000.0
2006-03-15 22:30:00,1.86997,1.87025,1.86989,1.87022,66000000.0
2006-03-15 22:35:00,1.87037,1.87042,1.87007,1.87034,36000000.0
2006-03-15 22:40:00,1.87032,1.8704,1.87032,1.87034,19000000.0
2006-03-15 22:45:00,1.87032,1.87057,1.87017,1.87036,49000000.0
2006-03-15 22:50:00,1.87035,1.8704,1.87018,1.87026,31000000.0
2006-03-15 22:55:00,1.87022,1.87032,1.86982,1.8703,34000000.0
2006-03-15 23:00:00,1.87032,1.8704,1.87016,1.87028,37000000.0
2006-03-15 23:10:00,1.8702,1.87022,1.86981,1.86995,23000000.0
2006-03-15 23:15:00,1.86997,1.87042,1.86978,1.87034,40000000.0
2006-03-15 23:20:00,1.87011,1.87013,1.8698,1.86998,21000000.0
2006-03-15 23:25:00,1.8699,1.87021,1.86988,1.87001,42000000.0
2006-03-15 23:30:00,1.87011,1.87051,1.87011,1.87025,41000000.0
2006-03-15 23:35:00,1.87051,1.87059,1.87011,1.87018,28000000.0
2006-03-15 23:40:00,1.87011,1.87023,1.8699,1.87004,47000000.0
2006-03-15 23:55:00,1.86958,1.86998,1.86943,1.8697,35000000.0
2006-03-16 00:25:00,1.86976,1.86987,1.86603,1.86607,42000000.0
2006-03-16 00:30:00,1.86611,1.86776,1.86611,1.86743,35000000.0
2006-03-16 00:35:00,1.86742,1.86798,1.86733,1.86798,34000000.0
2006-03-16 00:40:00,1.86759,1.86766,1.86662,1.86702,36000000.0
2006-03-16 00:45:00,1.86668,1.86687,1.86604,1.86614,37000000.0
2006-03-16 00:50:00,1.86631,1.86647,1.86564,1.86564,43000000.0
2006-03-16 00:55:00,1.8656,1.86574,1.86476,1.86503,31000000.0
2006-03-16 01:00:00,1.86534,1.86599,1.8651,1.86584,38000000.0
2006-03-16 01:05:00,1.86631,1.86748,1.86631,1.86715,44000000.0
2006-03-16 01:10:00,1.86719,1.86733,1.86703,1.86729,47000000.0
2006-03-16 01:15:00,1.86737,1.8681,1.86719,1.86796,50000000.0
2006-03-16 01:20:00,1.86789,1.86823,1.86787,1.86798,42000000.0
2006-03-16 01:25:00,1.86783,1.86797,1.86745,1.86755,46000000.0
2006-03-16 01:30:00,1.86721,1.86735,1.86704,1.86711,47000000.0
2006-03-16 01:35:00,1.86709,1.86833,1.86689,1.8678,46000000.0
2006-03-16 01:40:00,1.86766,1.8689,1.86757,1.86889,40000000.0
2006-03-16 01:45:00,1.86898,1.86951,1.8685,1.86907,43000000.0
2006-03-16 01:50:00,1.86874,1.86904,1.86854,1.8686,45000000.0
2006-03-16 01:55:00,1.86858,1.86969,1.86858,1.86945,58000000.0
2006-03-16 02:00:00,1.86945,1.87061,1.86809,1.86925,42000000.0
2006-03-16 02:05:00,1.86913,1.8695,1.86906,1.86939,43000000.0
2006-03-16 02:10:00,1.86887,1.86914,1.86876,1.86887,33000000.0
2006-03-16 02:15:00,1.86874,1.86937,1.86834,1.86937,40000000.0
2006-03-16 02:20:00,1.86953,1.87058,1.86915,1.87049,42000000.0
2006-03-16 02:25:00,1.87027,1.87027,1.86938,1.86965,34000000.0
2006-03-16 02:30:00,1.8697,1.86986,1.86919,1.86942,28000000.0
2006-03-16 02:35:00,1.86936,1.87026,1.86889,1.87004,40000000.0
2006-03-16 02:40:00,1.87011,1.87014,1.86936,1.86981,31000000.0
2006-03-16 02:45:00,1.87007,1.87042,1.86973,1.87032,33000000.0
2006-03-16 02:50:00,1.87036,1.87046,1.86967,1.86982,37000000.0
2006-03-16 02:55:00,1.86999,1.87054,1.86976,1.8705,38000000.0
2006-03-16 03:00:00,1.87061,1.87068,1.87023,1.87055,32000000.0
2006-03-16 03:05:00,1.87051,1.87141,1.86945,1.87141,37000000.0
2006-03-16 03:10:00,1.8716,1.87184,1.87086,1.87133,46000000.0
2006-03-16 03:15:00,1.87152,1.87209,1.87116,1.87181,41000000.0
2006-03-16 03:20:00,1.87167,1.87204,1.86993,1.87184,36000000.0
2006-03-16 03:25:00,1.87194,1.87211,1.87158,1.87171,48000000.0
2006-03-16 03:30:00,1.87182,1.8719,1.87118,1.87155,37000000.0
2006-03-16 03:35:00,1.8712,1.87164,1.87092,1.87119,39000000.0
2006-03-16 03:40:00,1.87129,1.87135,1.87095,1.87117,28000000.0
2006-03-16 03:45:00,1.87124,1.87138,1.87076,1.87125,22000000.0
2006-03-16 03:50:00,1.87143,1.87154,1.87108,1.87121,32000000.0
2006-03-16 03:55:00,1.87135,1.87143,1.86948,1.87106,36000000.0
2006-03-16 04:00:00,1.87113,1.87154,1.87087,1.87087,37000000.0
2006-03-16 04:05:00,1.87096,1.87127,1.87035,1.87111,39000000.0
2006-03-16 04:10:00,1.87107,1.87144,1.87106,1.87132,15000000.0
2006-03-16 04:15:00,1.87121,1.87131,1.87095,1.87124,24000000.0
2006-03-16 04:20:00,1.87112,1.87126,1.87073,1.8711,25000000.0
2006-03-16 04:25:00,1.87124,1.87167,1.87112,1.87125,29000000.0
2006-03-16 04:30:00,1.87118,1.8715,1.87113,1.8713,34000000.0
2006-03-16 04:35:00,1.87125,1.87153,1.87124,1.87127,35000000.0
2006-03-16 04:40:00,1.87134,1.87148,1.87086,1.87148,44000000.0
2006-03-16 04:45:00,1.87123,1.87176,1.87097,1.87137,34000000.0
2006-03-16 04:50:00,1.87186,1.87195,1.87069,1.87069,32000000.0
2006-03-16 04:55:00,1.87094,1.87094,1.87001,1.87023,39000000.0
2006-03-16 05:00:00,1.8702,1.87047,1.8699,1.8702,28000000.0
2006-03-16 05:05:00,1.86999,1.87087,1.86988,1.87079,23000000.0
2006-03-16 05:10:00,1.8707,1.8707,1.87011,1.87041,26000000.0
2006-03-16 05:15:00,1.87041,1.87044,1.87018,1.87036,25000000.0
2006-03-16 05:20:00,1.8703,1.87034,1.87008,1.8702,7000000.0
2006-03-16 05:25:00,1.87033,1.87078,1.87033,1.87058,22000000.0
2006-03-16 05:30:00,1.87049,1.87057,1.87014,1.87056,32000000.0
2006-03-16 05:35:00,1.87063,1.87065,1.86975,1.86975,31000000.0
2006-03-16 05:40:00,1.86965,1.86985,1.86939,1.86971,31000000.0
2006-03-16 05:45:00,1.86962,1.86987,1.86962,1.86981,13000000.0
2006-03-16 05:50:00,1.87001,1.87038,1.86982,1.87038,32000000.0
2006-03-16 05:55:00,1.87013,1.87047,1.86993,1.87018,19000000.0
2006-03-16 06:00:00,1.86987,1.86987,1.86932,1.86932,22000000.0
2006-03-16 06:05:00,1.86941,1.86941,1.86909,1.86916,33000000.0
2006-03-16 06:10:00,1.86919,1.86987,1.86884,1.8698,32000000.0
2006-03-16 06:15:00,1.86973,1.87049,1.86946,1.86952,36000000.0
2006-03-16 06:20:00,1.86951,1.86951,1.86884,1.86903,38000000.0
2006-03-16 06:25:00,1.86899,1.87012,1.86873,1.86997,45000000.0
2006-03-16 06:30:00,1.87006,1.8701,1.86937,1.86954,35000000.0
2006-03-16 06:35:00,1.86974,1.86997,1.86962,1.86969,39000000.0
2006-03-16 06:40:00,1.87004,1.87043,1.86974,1.87043,34000000.0
2006-03-16 06:45:00,1.87042,1.87102,1.87025,1.87102,41000000.0
2006-03-16 06:50:00,1.87114,1.87155,1.86988,1.86988,38000000.0
2006-03-16 06:55:00,1.86983,1.87093,1.8695,1.87083,38000000.0
2006-03-16 07:00:00,1.87078,1.87132,1.87034,1.87034,29000000.0
2006-03-16 07:05:00,1.87032,1.87045,1.86939,1.87037,50000000.0
2006-03-16 07:10:00,1.87024,1.87095,1.87024,1.87092,39000000.0
2006-03-16 07:15:00,1.87104,1.87237,1.87103,1.87223,45000000.0
2006-03-16 07:20:00,1.87228,1.87237,1.87182,1.87192,46000000.0
2006-03-16 07:25:00,1.87198,1.87543,1.87173,1.87543,37000000.0
2006-03-16 07:30:00,1.87582,1.87695,1.87491,1.87491,43000000.0
2006-03-16 07:35:00,1.87488,1.8768,1.8744,1.87674,40000000.0
2006-03-16 07:40:00,1.87671,1.87671,1.87562,1.87628,42000000.0
2006-03-16 07:45:00,1.87656,1.87912,1.87656,1.87894,37000000.0
2006-03-16 07:50:00,1.87913,1.87913,1.87733,1.87747,45000000.0
2006-03-16 07:55:00,1.87749,1.87749,1.87655,1.87726,39000000.0
2006-03-16 08:00:00,1.87729,1.87831,1.87726,1.87828,33000000.0
2006-03-16 08:05:00,1.87823,1.87945,1.87823,1.87888,35000000.0
2006-03-16 08:10:00,1.87903,1.87942,1.87849,1.87851,40000000.0
2006-03-16 08:15:00,1.87884,1.87899,1.87761,1.87761,42000000.0
2006-03-16 08:20:00,1.87717,1.8776,1.87717,1.87725,30000000.0
2006-03-16 08:25:00,1.87762,1.87987,1.87762,1.87953,42000000.0
2006-03-16 08:30:00,1.87979,1.8805,1.87958,1.88042,41000000.0
2006-03-16 08:35:00,1.88008,1.88356,1.87978,1.88356,47000000.0
2006-03-16 08:40:00,1.88325,1.88389,1.8826,1.8826,47000000.0
2006-03-16 08:45:00,1.88253,1.88375,1.87969,1.88002,42000000.0
2006-03-16 08:50:00,1.87972,1.88112,1.87899,1.8801,40000000.0
2006-03-16 08:55:00,1.88068,1.88068,1.87974,1.88033,37000000.0
2006-03-16 09:00:00,1.88039,1.8804,1.87951,1.8804,41000000.0
2006-03-16 09:05:00,1.88064,1.88141,1.88064,1.88108,44000000.0
2006-03-16 09:10:00,1.88078,1.88093,1.88027,1.88056,44000000.0
2006-03-16 09:15:00,1.88065,1.88126,1.88004,1.88126,41000000.0
2006-03-16 09:20:00,1.88126,1.88158,1.88077,1.88098,38000000.0
2006-03-16 09:25:00,1.88101,1.88139,1.88064,1.8813,46000000.0
2006-03-16 09:30:00,1.88179,1.88386,1.88179,1.88369,36000000.0
2006-03-16 09:35:00,1.88385,1.88578,1.88348,1.88457,47000000.0
2006-03-16 09:40:00,1.88443,1.88603,1.88431,1.88545,46000000.0
2006-03-16 09:45:00,1.88508,1.88824,1.88508,1.8874,45000000.0
2006-03-16 09:50:00,1.88772,1.88809,1.88691,1.8873,39000000.0
2006-03-16 09:55:00,1.88723,1.88807,1.88674,1.88779,44000000.0
2006-03-16 10:00:00,1.88782,1.88799,1.88711,1.88726,44000000.0
2006-03-16 10:05:00,1.88732,1.88783,1.88698,1.887,39000000.0
2006-03-16 10:10:00,1.88735,1.88784,1.88717,1.88753,37000000.0
2006-03-16 10:15:00,1.88754,1.88767,1.88667,1.88725,45000000.0
2006-03-16 10:20:00,1.8873,1.8873,1.88635,1.88652,29000000.0
2006-03-16 10:25:00,1.88648,1.88675,1.88614,1.88632,37000000.0
2006-03-16 10:30:00,1.88624,1.88644,1.88616,1.88625,31000000.0
2006-03-16 10:35:00,1.88613,1.88622,1.88458,1.88467,34000000.0
2006-03-16 10:40:00,1.88452,1.88477,1.8842,1.88435,40000000.0
2006-03-16 10:45:00,1.88435,1.88469,1.88404,1.88452,40000000.0
2006-03-16 10:50:00,1.88454,1.88508,1.88454,1.8846,44000000.0
2006-03-16 10:55:00,1.88458,1.88492,1.88274,1.88492,40000000.0
2006-03-16 11:00:00,1.88476,1.88489,1.88318,1.8842,44000000.0
2006-03-16 11:05:00,1.88418,1.88418,1.88265,1.88355,39000000.0
2006-03-16 11:10:00,1.88347,1.88347,1.88217,1.88246,47000000.0
2006-03-16 11:15:00,1.88264,1.88317,1.88256,1.88259,42000000.0
2006-03-16 11:20:00,1.88271,1.88343,1.88185,1.88303,38000000.0
2006-03-16 11:25:00,1.88301,1.88307,1.88247,1.88284,31000000.0
2006-03-16 11:30:00,1.88282,1.88352,1.88267,1.8829,43000000.0
2006-03-16 11:35:00,1.88299,1.88341,1.88255,1.88286,44000000.0
2006-03-16 11:40:00,1.8829,1.8832,1.88259,1.88275,47000000.0
2006-03-16 11:45:00,1.88266,1.88381,1.88266,1.8837,44000000.0
2006-03-16 11:50:00,1.8835,1.8835,1.88219,1.88219,44000000.0
2006-03-16 11:55:00,1.88214,1.88241,1.8818,1.88193,43000000.0
2006-03-16 12:00:00,1.88207,1.88246,1.88193,1.88221,43000000.0
2006-03-16 12:05:00,1.88224,1.88235,1.88145,1.88181,42000000.0
2006-03-16 12:10:00,1.88198,1.88418,1.88198,1.88418,40000000.0
2006-03-16 12:15:00,1.88446,1.88663,1.88446,1.88663,44000000.0
2006-03-16 12:20:00,1.88647,1.88678,1.8839,1.88648,39000000.0
2006-03-16 12:25:00,1.8865,1.88731,1.88633,1.88731,45000000.0
2006-03-16 12:30:00,1.88716,1.88763,1.88701,1.88738,39000000.0
2006-03-16 12:35:00,1.88747,1.88916,1.88732,1.88914,42000000.0
2006-03-16 12:40:00,1.88927,1.88956,1.889,1.88937,41000000.0
2006-03-16 12:45:00,1.88933,1.89023,1.88885,1.88938,47000000.0
2006-03-16 12:50:00,1.88903,1.88931,1.88865,1.88929,41000000.0
2006-03-16 12:55:00,1.88947,1.88958,1.88891,1.88911,37000000.0
2006-03-16 13:00:00,1.88922,1.88937,1.88811,1.88918,38000000.0
2006-03-16 13:05:00,1.88918,1.88929,1.88886,1.88919,39000000.0
2006-03-16 13:10:00,1.8893,1.88982,1.88913,1.88952,41000000.0
2006-03-16 13:15:00,1.88952,1.88952,1.88821,1.88827,43000000.0
2006-03-16 13:20:00,1.88821,1.8896,1.8881,1.88931,41000000.0
2006-03-16 13:25:00,1.88924,1.89036,1.88905,1.89036,59000000.0
2006-03-16 13:30:00,1.89023,1.89023,1.88824,1.88824,61000000.0
2006-03-16 13:35:00,1.8882,1.88877,1.88819,1.88868,67000000.0
2006-03-16 13:40:00,1.88861,1.88923,1.88843,1.88879,86000000.0
2006-03-16 13:45:00,1.88872,1.88919,1.88844,1.88919,104000000.0
2006-03-16 13:50:00,1.88927,1.8893,1.88888,1.88911,96000000.0
2006-03-16 13:55:00,1.88886,1.88958,1.88877,1.88913,124000000.0
2006-03-16 14:00:00,1.88906,1.88913,1.88864,1.88893,144000000.0
2006-03-16 14:05:00,1.88898,1.88943,1.8882,1.88853,144000000.0
2006-03-16 14:10:00,1.8884,1.88875,1.88818,1.88859,101000000.0
2006-03-16 14:15:00,1.88854,1.88858,1.88776,1.88845,145000000.0
2006-03-16 14:20:00,1.88845,1.88859,1.8882,1.88842,104000000.0
2006-03-16 14:25:00,1.88863,1.8896,1.88863,1.88908,118000000.0
2006-03-16 14:30:00,1.88909,1.88909,1.88841,1.88841,102000000.0
2006-03-16 14:35:00,1.88858,1.88945,1.88846,1.88919,165000000.0
2006-03-16 14:40:00,1.88901,1.88901,1.88801,1.88818,141000000.0
2006-03-16 14:45:00,1.88821,1.88942,1.88821,1.88918,104000000.0
2006-03-16 14:50:00,1.88922,1.88985,1.8891,1.88974,126000000.0
2006-03-16 14:55:00,1.88982,1.88996,1.88853,1.88904,91000000.0
2006-03-16 15:00:00,1.88905,1.88906,1.88802,1.88812,131000000.0
2006-03-16 15:05:00,1.88798,1.88823,1.88742,1.88747,129000000.0
2006-03-16 15:10:00,1.88725,1.88747,1.88693,1.88743,160000000.0
2006-03-16 15:15:00,1.88751,1.88822,1.88751,1.88798,82000000.0
2006-03-16 15:20:00,1.88829,1.88918,1.88829,1.88906,98000000.0
2006-03-16 15:25:00,1.88911,1.88938,1.88685,1.88854,188000000.0
2006-03-16 15:30:00,1.88739,1.89399,1.88739,1.8927,208000000.0
2006-03-16 15:35:00,1.89231,1.89246,1.88948,1.89037,178000000.0
2006-03-16 15:40:00,1.88988,1.8901,1.8883,1.88893,180000000.0
2006-03-16 15:45:00,1.8889,1.89011,1.88836,1.88916,149000000.0
2006-03-16 15:50:00,1.88989,1.89135,1.88989,1.8906,112000000.0
2006-03-16 15:55:00,1.89097,1.89483,1.89097,1.8928,120000000.0
2006-03-16 16:00:00,1.89338,1.89692,1.89338,1.89692,200000000.0
2006-03-16 16:05:00,1.89729,1.89771,1.89535,1.89558,188000000.0
2006-03-16 16:10:00,1.89589,1.89689,1.89581,1.89623,169000000.0
2006-03-16 16:15:00,1.89619,1.89806,1.89574,1.89806,185000000.0
2006-03-16 16:20:00,1.89833,1.89851,1.89774,1.89774,231000000.0
2006-03-16 16:25:00,1.89778,1.89849,1.89764,1.89831,173000000.0
2006-03-16 16:30:00,1.89853,1.90132,1.89814,1.90021,183000000.0
2006-03-16 16:35:00,1.9,1.90074,1.8997,1.90062,229000000.0
2006-03-16 16:40:00,1.90091,1.90103,1.89901,1.89956,218000000.0
2006-03-16 16:45:00,1.89961,1.90352,1.89961,1.90352,236000000.0
2006-03-16 16:50:00,1.9031,1.90688,1.90282,1.90688,142000000.0
2006-03-16 16:55:00,1.90778,1.90925,1.90778,1.90856,178000000.0
2006-03-16 17:00:00,1.90794,1.90794,1.90614,1.90685,176000000.0
2006-03-16 17:05:00,1.90721,1.90766,1.90604,1.90615,206000000.0
2006-03-16 17:10:00,1.90636,1.90654,1.90502,1.90502,135000000.0
2006-03-16 17:15:00,1.90495,1.90539,1.90377,1.90381,139000000.0
2006-03-16 17:20:00,1.90361,1.90428,1.90294,1.90294,140000000.0
2006-03-16 17:25:00,1.90311,1.90382,1.90211,1.90366,157000000.0
2006-03-16 17:30:00,1.90358,1.90488,1.90354,1.90456,301000000.0
2006-03-16 17:35:00,1.90457,1.90528,1.90433,1.90518,233000000.0
2006-03-16 17:40:00,1.90482,1.90482,1.90382,1.90424,225000000.0
2006-03-16 17:45:00,1.90498,1.90641,1.90498,1.90581,303000000.0
2006-03-16 17:50:00,1.90577,1.90661,1.90524,1.90633,232000000.0
2006-03-16 17:55:00,1.90663,1.90873,1.90624,1.90861,196000000.0
2006-03-16 18:00:00,1.90889,1.90905,1.90691,1.90691,190000000.0
2006-03-16 18:05:00,1.9063,1.90871,1.9063,1.90808,196000000.0
2006-03-16 18:10:00,1.9086,1.90925,1.90856,1.90856,136000000.0
2006-03-16 18:15:00,1.90833,1.90833,1.90754,1.90796,226000000.0
2006-03-16 18:20:00,1.90787,1.90837,1.90763,1.90779,228000000.0
2006-03-16 18:25:00,1.90779,1.90779,1.90631,1.90631,151000000.0
2006-03-16 18:30:00,1.90602,1.90702,1.90571,1.90612,194000000.0
2006-03-16 18:35:00,1.90613,1.90845,1.90605,1.90749,273000000.0
2006-03-16 18:40:00,1.90749,1.90753,1.90391,1.90391,232000000.0
2006-03-16 18:45:00,1.90384,1.9048,1.90375,1.90423,216000000.0
2006-03-16 18:50:00,1.90419,1.90501,1.90409,1.90472,129000000.0
2006-03-16 18:55:00,1.90493,1.90493,1.90391,1.90483,98000000.0
2006-03-16 19:00:00,1.90462,1.90646,1.90462,1.90583,129000000.0
2006-03-16 19:05:00,1.90599,1.90693,1.90507,1.90669,232000000.0
2006-03-16 19:10:00,1.90628,1.90695,1.90619,1.90679,148000000.0
2006-03-16 19:15:00,1.90665,1.90784,1.90665,1.90739,123000000.0
2006-03-16 19:20:00,1.90727,1.90819,1.9065,1.90819,120000000.0
2006-03-16 19:25:00,1.90785,1.90849,1.90769,1.90809,168000000.0
2006-03-16 19:30:00,1.90882,1.90934,1.90858,1.90886,123000000.0
2006-03-16 19:35:00,1.90866,1.90866,1.90708,1.90708,91000000.0
2006-03-16 19:40:00,1.90731,1.90731,1.90644,1.90695,94000000.0
2006-03-16 19:45:00,1.90714,1.90734,1.90614,1.90644,118000000.0
2006-03-16 19:50:00,1.90589,1.90633,1.90397,1.90477,75000000.0
2006-03-16 19:55:00,1.90549,1.90649,1.90498,1.90547,106000000.0
2006-03-16 20:00:00,1.90563,1.90574,1.90477,1.9053,101000000.0
2006-03-16 20:05:00,1.90523,1.90565,1.90504,1.90552,97000000.0
2006-03-16 20:10:00,1.90565,1.90653,1.90563,1.90584,65000000.0
2006-03-16 20:15:00,1.90571,1.90605,1.90528,1.90592,72000000.0
2006-03-16 20:20:00,1.90589,1.90627,1.90577,1.90623,56000000.0
2006-03-16 20:25:00,1.90633,1.90658,1.90591,1.90591,76000000.0
2006-03-16 20:30:00,1.90598,1.90617,1.90581,1.90601,46000000.0
2006-03-16 20:35:00,1.90596,1.90596,1.9055,1.90563,19000000.0
2006-03-16 20:40:00,1.90563,1.90572,1.90519,1.90542,50000000.0
2006-03-16 20:45:00,1.90537,1.90573,1.9053,1.9057,61000000.0
2006-03-16 20:50:00,1.90565,1.90582,1.90532,1.90532,48000000.0
2006-03-16 20:55:00,1.90523,1.90562,1.90523,1.90543,26000000.0
2006-03-16 21:00:00,1.90548,1.90663,1.90536,1.90663,36000000.0
2006-03-16 21:05:00,1.90681,1.90687,1.90625,1.90625,37000000.0
2006-03-16 21:10:00,1.90632,1.90665,1.9047,1.90665,36000000.0
2006-03-16 21:15:00,1.90633,1.9064,1.9058,1.9058,15000000.0
2006-03-16 21:20:00,1.9059,1.9059,1.90558,1.90585,48000000.0
2006-03-16 21:25:00,1.906,1.90646,1.90594,1.9062,39000000.0
2006-03-16 21:30:00,1.90606,1.90618,1.90581,1.90618,37000000.0
2006-03-16 21:35:00,1.90626,1.90657,1.90607,1.9062,77000000.0
2006-03-16 21:40:00,1.90614,1.90655,1.90604,1.90652,55000000.0
2006-03-16 21:45:00,1.9065,1.90662,1.90617,1.90632,32000000.0
2006-03-16 21:50:00,1.9063,1.90635,1.90605,1.90605,32000000.0
2006-03-16 21:55:00,1.90615,1.90645,1.90615,1.9063,44000000.0
2006-03-16 22:00:00,1.90638,1.90657,1.90628,1.90638,41000000.0
2006-03-16 22:05:00,1.90626,1.90637,1.90594,1.90616,42000000.0
2006-03-16 22:10:00,1.90623,1.90635,1.90506,1.90506,55000000.0
2006-03-16 22:15:00,1.90506,1.90619,1.90506,1.90619,34000000.0
2006-03-16 22:20:00,1.90605,1.90644,1.90575,1.90601,43000000.0
2006-03-16 22:25:00,1.9061,1.90628,1.90579,1.9059,40000000.0
2006-03-16 22:30:00,1.90594,1.90594,1.90529,1.90579,72000000.0
2006-03-16 22:35:00,1.90586,1.90596,1.90562,1.9057,64000000.0
2006-03-16 22:40:00,1.90567,1.90568,1.90548,1.90559,34000000.0
2006-03-16 22:45:00,1.90564,1.90586,1.90561,1.9058,36000000.0
2006-03-16 22:50:00,1.90605,1.90621,1.90598,1.90618,20000000.0
2006-03-16 22:55:00,1.90618,1.90618,1.90597,1.90597,23000000.0
2006-03-16 23:00:00,1.90598,1.90615,1.90592,1.90599,31000000.0
2006-03-16 23:05:00,1.90586,1.90599,1.90563,1.90565,39000000.0
2006-03-16 23:10:00,1.90577,1.90599,1.9056,1.90598,33000000.0
2006-03-16 23:15:00,1.90582,1.90657,1.90582,1.90657,31000000.0
2006-03-16 23:20:00,1.90664,1.90707,1.90645,1.90691,29000000.0
2006-03-16 23:25:00,1.90694,1.90714,1.90674,1.90678,57000000.0
2006-03-16 23:30:00,1.90679,1.90704,1.90666,1.90686,41000000.0
2006-03-16 23:35:00,1.90705,1.90714,1.90687,1.90692,29000000.0
2006-03-16 23:40:00,1.90668,1.90674,1.90628,1.90665,47000000.0
2006-03-16 23:45:00,1.90633,1.9065,1.90626,1.90629,31000000.0
2006-03-16 23:50:00,1.9061,1.90638,1.90587,1.906,39000000.0
2006-03-16 23:55:00,1.90601,1.90669,1.906,1.90625,35000000.0
2006-03-17 00:25:00,1.90652,1.90652,1.9005,1.90072,31000000.0
2006-03-17 00:30:00,1.90068,1.90081,1.89911,1.89911,35000000.0
2006-03-17 00:35:00,1.89902,1.8992,1.89881,1.89899,28000000.0
2006-03-17 00:40:00,1.89906,1.8999,1.89892,1.89937,29000000.0
2006-03-17 00:45:00,1.8993,1.89971,1.89928,1.89971,25000000.0
2006-03-17 00:50:00,1.8997,1.90017,1.8992,1.8992,36000000.0
2006-03-17 00:55:00,1.89946,1.8996,1.89939,1.8996,7000000.0
2006-03-17 01:00:00,1.89971,1.90064,1.89971,1.89997,35000000.0
2006-03-17 01:05:00,1.89979,1.90018,1.89979,1.90003,25000000.0
2006-03-17 01:10:00,1.90007,1.90024,1.89962,1.90024,37000000.0
2006-03-17 01:15:00,1.89995,1.90068,1.89981,1.90068,19000000.0
2006-03-17 01:20:00,1.90086,1.90099,1.9004,1.9006,35000000.0
2006-03-17 01:25:00,1.90062,1.90068,1.90025,1.90032,42000000.0
2006-03-17 01:30:00,1.90026,1.90031,1.90008,1.90008,16000000.0
2006-03-17 01:35:00,1.90003,1.90128,1.89999,1.90128,41000000.0
2006-03-17 01:40:00,1.90178,1.90178,1.90045,1.90085,29000000.0
2006-03-17 01:45:00,1.90057,1.90116,1.90042,1.90072,43000000.0
2006-03-17 01:50:00,1.90083,1.90112,1.90054,1.90088,55000000.0
2006-03-17 01:55:00,1.90071,1.90104,1.89987,1.9001,58000000.0
2006-03-17 02:00:00,1.89992,1.90003,1.89972,1.90003,15000000.0
2006-03-17 02:05:00,1.90047,1.90047,1.89994,1.9001,15000000.0
2006-03-17 02:10:00,1.90028,1.90046,1.90028,1.90046,9000000.0
2006-03-17 02:15:00,1.90042,1.90057,1.89964,1.9,27000000.0
2006-03-17 02:20:00,1.90001,1.90001,1.89961,1.89982,31000000.0
2006-03-17 02:25:00,1.89972,1.89978,1.8991,1.89915,35000000.0
2006-03-17 02:30:00,1.89929,1.90017,1.89929,1.89999,28000000.0
2006-03-17 02:35:00,1.90015,1.9005,1.89975,1.90032,40000000.0
2006-03-17 02:40:00,1.90038,1.90106,1.90019,1.90037,37000000.0
2006-03-17 02:45:00,1.90085,1.9021,1.90073,1.90164,44000000.0
2006-03-17 02:50:00,1.90224,1.90329,1.90203,1.90329,37000000.0
2006-03-17 02:55:00,1.90345,1.90351,1.90273,1.90301,38000000.0
2006-03-17 03:00:00,1.90284,1.90341,1.90235,1.90243,33000000.0
2006-03-17 03:05:00,1.90235,1.90265,1.90191,1.90243,37000000.0
2006-03-17 03:10:00,1.90235,1.90284,1.90223,1.90253,35000000.0
2006-03-17 03:15:00,1.90255,1.90267,1.90171,1.90178,41000000.0
2006-03-17 03:20:00,1.90176,1.90228,1.90015,1.90227,36000000.0
2006-03-17 03:25:00,1.90263,1.90289,1.90237,1.90247,29000000.0
2006-03-17 03:30:00,1.90251,1.90426,1.90228,1.90426,37000000.0
2006-03-17 03:35:00,1.90419,1.90446,1.90413,1.90421,39000000.0
2006-03-17 03:40:00,1.90442,1.90532,1.90424,1.9052,29000000.0
2006-03-17 03:45:00,1.90538,1.90811,1.90538,1.90811,34000000.0
2006-03-17 03:50:00,1.9081,1.90819,1.90662,1.90662,34000000.0
2006-03-17 03:55:00,1.90684,1.90693,1.90444,1.90564,36000000.0
2006-03-17 04:00:00,1.90562,1.9067,1.905,1.90646,37000000.0
2006-03-17 04:05:00,1.9067,1.9069,1.90651,1.9068,28000000.0
2006-03-17 04:10:00,1.9071,1.9076,1.90696,1.9074,29000000.0
2006-03-17 04:15:00,1.90746,1.90754,1.90634,1.90642,34000000.0
2006-03-17 04:20:00,1.90634,1.90683,1.90601,1.90683,34000000.0
2006-03-17 04:25:00,1.9068,1.90725,1.90634,1.90718,37000000.0
2006-03-17 04:30:00,1.90701,1.90795,1.90629,1.90788,43000000.0
2006-03-17 04:35:00,1.90771,1.90778,1.9072,1.90749,42000000.0
2006-03-17 04:40:00,1.9074,1.9074,1.9066,1.9066,35000000.0
2006-03-17 04:45:00,1.90691,1.90702,1.90617,1.90664,40000000.0
2006-03-17 04:50:00,1.90671,1.9083,1.90671,1.90784,33000000.0
2006-03-17 04:55:00,1.9077,1.90776,1.90752,1.90776,23000000.0
2006-03-17 05:00:00,1.90775,1.90828,1.90775,1.90811,28000000.0
2006-03-17 05:05:00,1.90789,1.90819,1.9075,1.90819,31000000.0
2006-03-17 05:10:00,1.90845,1.90924,1.90843,1.90924,45000000.0
2006-03-17 05:15:00,1.90917,1.90937,1.90882,1.9089,43000000.0
2006-03-17 05:20:00,1.9089,1.90944,1.90882,1.90927,35000000.0
2006-03-17 05:25:00,1.90919,1.9105,1.90907,1.9105,38000000.0
2006-03-17 05:30:00,1.91053,1.91053,1.91002,1.91049,29000000.0
2006-03-17 05:35:00,1.91035,1.91089,1.90991,1.91025,31000000.0
2006-03-17 05:40:00,1.91027,1.91043,1.91001,1.91027,23000000.0
2006-03-17 05:45:00,1.91059,1.91082,1.91039,1.91039,33000000.0
2006-03-17 05:50:00,1.91038,1.91087,1.91025,1.91067,34000000.0
2006-03-17 05:55:00,1.91074,1.91123,1.9105,1.91055,27000000.0
2006-03-17 06:00:00,1.91057,1.91096,1.91033,1.91049,37000000.0
2006-03-17 06:05:00,1.91049,1.91049,1.90839,1.90839,33000000.0
2006-03-17 06:10:00,1.90771,1.90913,1.90769,1.9089,39000000.0
2006-03-17 06:15:00,1.90912,1.90949,1.90895,1.9094,27000000.0
2006-03-17 06:20:00,1.90956,1.90956,1.90918,1.90935,24000000.0
2006-03-17 06:25:00,1.90943,1.9098,1.90924,1.90944,45000000.0
2006-03-17 06:30:00,1.90957,1.91042,1.90948,1.90948,35000000.0
2006-03-17 06:35:00,1.90978,1.91002,1.90944,1.91002,25000000.0
2006-03-17 06:40:00,1.91029,1.91045,1.90991,1.91014,34000000.0
2006-03-17 06:45:00,1.90998,1.91067,1.90979,1.91051,34000000.0
2006-03-17 06:50:00,1.91043,1.91111,1.91033,1.9108,28000000.0
2006-03-17 06:55:00,1.91134,1.91228,1.91134,1.9121,18000000.0
2006-03-17 07:00:00,1.91204,1.91269,1.91186,1.91248,36000000.0
2006-03-17 07:05:00,1.9124,1.91316,1.91237,1.91305,39000000.0
2006-03-17 07:10:00,1.91269,1.9134,1.91252,1.9134,39000000.0
2006-03-17 07:15:00,1.91341,1.91341,1.91226,1.91245,26000000.0
2006-03-17 07:20:00,1.91269,1.91331,1.91248,1.91321,46000000.0
2006-03-17 07:25:00,1.91332,1.91351,1.91313,1.91331,37000000.0
2006-03-17 07:30:00,1.91281,1.91333,1.91281,1.91333,8000000.0
2006-03-17 07:35:00,1.91352,1.91362,1.91261,1.91291,40000000.0
2006-03-17 07:40:00,1.91325,1.91357,1.91301,1.91314,31000000.0
2006-03-17 07:45:00,1.91313,1.91328,1.91263,1.91306,37000000.0
2006-03-17 07:50:00,1.91286,1.91343,1.9128,1.91306,37000000.0
2006-03-17 07:55:00,1.91324,1.91348,1.91301,1.91347,39000000.0
2006-03-17 08:00:00,1.91328,1.91432,1.91328,1.91415,41000000.0
2006-03-17 08:05:00,1.91405,1.91407,1.91305,1.91387,35000000.0
2006-03-17 08:10:00,1.91418,1.91435,1.91379,1.91435,40000000.0
2006-03-17 08:15:00,1.91446,1.9145,1.91417,1.91417,26000000.0
2006-03-17 08:20:00,1.91415,1.9143,1.91386,1.91422,30000000.0
2006-03-17 08:25:00,1.91422,1.91511,1.91412,1.91463,35000000.0
2006-03-17 08:30:00,1.91473,1.91507,1.91467,1.91478,41000000.0
2006-03-17 08:35:00,1.91467,1.91495,1.91404,1.91411,36000000.0
2006-03-17 08:40:00,1.91417,1.91455,1.91409,1.91414,36000000.0
2006-03-17 08:45:00,1.91401,1.91519,1.91374,1.91446,42000000.0
2006-03-17 08:50:00,1.91454,1.9153,1.91437,1.91489,40000000.0
2006-03-17 08:55:00,1.91459,1.91599,1.9142,1.91552,37000000.0
2006-03-17 09:00:00,1.9157,1.91668,1.9152,1.91666,41000000.0
2006-03-17 09:05:00,1.91628,1.9169,1.91585,1.91594,44000000.0
2006-03-17 09:10:00,1.91587,1.91615,1.91505,1.91599,44000000.0
2006-03-17 09:15:00,1.91608,1.9169,1.91576,1.91596,41000000.0
2006-03-17 09:20:00,1.91586,1.91803,1.91564,1.9177,31000000.0
2006-03-17 09:25:00,1.91767,1.91767,1.91653,1.91665,46000000.0
2006-03-17 09:30:00,1.91631,1.91759,1.91614,1.91759,36000000.0
2006-03-17 09:35:00,1.91776,1.91822,1.91604,1.91796,47000000.0
2006-03-17 09:40:00,1.91792,1.91792,1.91632,1.91632,46000000.0
2006-03-17 09:45:00,1.91631,1.91718,1.91631,1.91702,45000000.0
2006-03-17 09:50:00,1.91701,1.91715,1.91684,1.91699,38000000.0
2006-03-17 09:55:00,1.91722,1.9189,1.91689,1.91859,44000000.0
2006-03-17 10:00:00,1.91868,1.919,1.91785,1.91812,44000000.0
2006-03-17 10:05:00,1.9183,1.92002,1.9183,1.92,39000000.0
2006-03-17 10:10:00,1.91983,1.92117,1.91983,1.92085,37000000.0
2006-03-17 10:15:00,1.92094,1.9212,1.91943,1.91943,45000000.0
2006-03-17 10:20:00,1.91949,1.92056,1.91941,1.92041,36000000.0
2006-03-17 10:25:00,1.92041,1.92115,1.91995,1.92007,45000000.0
2006-03-17 10:30:00,1.92007,1.92079,1.91878,1.91886,38000000.0
2006-03-17 10:35:00,1.91831,1.91884,1.918,1.91851,41000000.0
2006-03-17 10:40:00,1.91881,1.91908,1.91786,1.91812,40000000.0
2006-03-17 10:45:00,1.91819,1.91857,1.91701,1.91701,40000000.0
2006-03-17 10:50:00,1.91692,1.91786,1.91683,1.91724,44000000.0
2006-03-17 10:55:00,1.91725,1.91751,1.91548,1.91743,40000000.0
2006-03-17 11:00:00,1.91739,1.91807,1.91631,1.91728,44000000.0
2006-03-17 11:05:00,1.91767,1.91812,1.91654,1.91713,39000000.0
2006-03-17 11:10:00,1.91752,1.91775,1.91649,1.91654,47000000.0
2006-03-17 11:15:00,1.91674,1.91674,1.91597,1.91633,42000000.0
2006-03-17 11:20:00,1.91637,1.91661,1.91607,1.91661,38000000.0
2006-03-17 11:25:00,1.91706,1.91778,1.917,1.9175,42000000.0
2006-03-17 11:30:00,1.91773,1.91801,1.91719,1.91742,43000000.0
2006-03-17 11:35:00,1.91732,1.91795,1.91693,1.91712,44000000.0
2006-03-17 11:40:00,1.91698,1.9179,1.91679,1.9179,47000000.0
2006-03-17 11:45:00,1.91794,1.91824,1.91668,1.91683,44000000.0
2006-03-17 11:50:00,1.91631,1.91656,1.91331,1.91358,44000000.0
2006-03-17 11:55:00,1.91364,1.91465,1.91341,1.91374,43000000.0
2006-03-17 12:00:00,1.91328,1.9134,1.91248,1.91321,43000000.0
2006-03-17 12:05:00,1.91247,1.91294,1.91134,1.91158,42000000.0
2006-03-17 12:10:00,1.91163,1.91353,1.91163,1.91348,40000000.0
2006-03-17 12:15:00,1.91339,1.91339,1.91215,1.91242,44000000.0
2006-03-17 12:20:00,1.91244,1.91353,1.91117,1.91213,39000000.0
2006-03-17 12:25:00,1.91211,1.91212,1.91134,1.9118,45000000.0
2006-03-17 12:30:00,1.91189,1.91261,1.91184,1.91236,39000000.0
2006-03-17 12:35:00,1.91179,1.91206,1.91166,1.91201,17000000.0
2006-03-17 12:40:00,1.91186,1.91248,1.91181,1.91238,34000000.0
2006-03-17 12:45:00,1.91238,1.9126,1.91183,1.91256,47000000.0
2006-03-17 12:50:00,1.91306,1.91436,1.91306,1.91363,33000000.0
2006-03-17 12:55:00,1.9139,1.91403,1.91362,1.91386,29000000.0
2006-03-17 13:00:00,1.914,1.91453,1.91373,1.91384,38000000.0
2006-03-17 13:05:00,1.9139,1.91662,1.91352,1.91656,39000000.0
2006-03-17 13:10:00,1.91662,1.91796,1.91608,1.91679,41000000.0
2006-03-17 13:15:00,1.91636,1.91647,1.91553,1.91556,43000000.0
2006-03-17 13:20:00,1.9156,1.91664,1.91541,1.91664,41000000.0
2006-03-17 13:25:00,1.91662,1.91728,1.91662,1.91707,67000000.0
2006-03-17 13:30:00,1.91698,1.91868,1.91698,1.91868,75000000.0
2006-03-17 13:35:00,1.91881,1.91913,1.91831,1.91831,84000000.0
2006-03-17 13:40:00,1.91791,1.9182,1.91655,1.91659,84000000.0
2006-03-17 13:45:00,1.91734,1.91762,1.9166,1.91673,104000000.0
2006-03-17 13:50:00,1.91674,1.91708,1.91564,1.91564,128000000.0
2006-03-17 13:55:00,1.91549,1.91617,1.91502,1.91604,124000000.0
2006-03-17 14:00:00,1.91608,1.91626,1.9154,1.9156,144000000.0
2006-03-17 14:05:00,1.91565,1.91566,1.91479,1.91481,144000000.0
2006-03-17 14:10:00,1.915,1.91556,1.91492,1.91499,80000000.0
2006-03-17 14:15:00,1.91493,1.91506,1.91414,1.91414,118000000.0
2006-03-17 14:20:00,1.91444,1.91473,1.91398,1.91439,143000000.0
2006-03-17 14:25:00,1.91434,1.91453,1.9132,1.91361,118000000.0
2006-03-17 14:30:00,1.91357,1.91357,1.91236,1.91251,128000000.0
2006-03-17 14:35:00,1.91263,1.91412,1.91261,1.91412,165000000.0
2006-03-17 14:40:00,1.9143,1.91515,1.91428,1.91446,141000000.0
2006-03-17 14:45:00,1.91449,1.91655,1.91432,1.91634,104000000.0
2006-03-17 14:50:00,1.91628,1.9179,1.91621,1.9177,89000000.0
2006-03-17 14:55:00,1.9176,1.91961,1.91742,1.91879,91000000.0
2006-03-17 15:00:00,1.91859,1.9199,1.91816,1.91936,131000000.0
2006-03-17 15:05:00,1.91879,1.91979,1.91865,1.91956,129000000.0
2006-03-17 15:10:00,1.91945,1.9207,1.91913,1.92045,160000000.0
2006-03-17 15:15:00,1.92053,1.92398,1.92053,1.9235,82000000.0
2006-03-17 15:20:00,1.92323,1.9285,1.92241,1.92828,98000000.0
2006-03-17 15:25:00,1.92931,1.93144,1.92774,1.92945,188000000.0
2006-03-17 15:30:00,1.92741,1.92961,1.92688,1.92839,208000000.0
2006-03-17 15:35:00,1.92842,1.92886,1.92789,1.92802,178000000.0
2006-03-17 15:40:00,1.92769,1.92965,1.92767,1.92954,180000000.0
2006-03-17 15:45:00,1.9297,1.93029,1.92913,1.93018,149000000.0
2006-03-17 15:50:00,1.92968,1.92968,1.92714,1.92739,112000000.0
2006-03-17 15:55:00,1.92705,1.92712,1.92626,1.92626,120000000.0
2006-03-17 16:00:00,1.92627,1.9264,1.92523,1.92558,200000000.0
2006-03-17 16:05:00,1.92562,1.92822,1.92541,1.92811,188000000.0
2006-03-17 16:10:00,1.92809,1.92822,1.92662,1.92722,169000000.0
2006-03-17 16:15:00,1.92775,1.92869,1.92588,1.92588,185000000.0
2006-03-17 16:20:00,1.92561,1.92561,1.92372,1.92426,231000000.0
2006-03-17 16:25:00,1.92469,1.92603,1.92439,1.92568,173000000.0
2006-03-17 16:30:00,1.92609,1.92626,1.92546,1.92593,183000000.0
2006-03-17 16:35:00,1.92638,1.927,1.92548,1.92612,229000000.0
2006-03-17 16:40:00,1.92599,1.92718,1.9255,1.92706,218000000.0
2006-03-17 16:45:00,1.9271,1.9279,1.92681,1.92748,236000000.0
2006-03-17 16:50:00,1.92718,1.92718,1.92508,1.92543,142000000.0
2006-03-17 16:55:00,1.9254,1.92569,1.9214,1.9214,178000000.0
2006-03-17 17:00:00,1.92161,1.92292,1.92116,1.92278,176000000.0
2006-03-17 17:05:00,1.92275,1.92321,1.92211,1.92211,206000000.0
2006-03-17 17:10:00,1.92138,1.92138,1.91775,1.91938,135000000.0
2006-03-17 17:15:00,1.91959,1.91961,1.91835,1.91939,139000000.0
2006-03-17 17:20:00,1.91967,1.92086,1.91967,1.92002,140000000.0
2006-03-17 17:25:00,1.92044,1.92103,1.91861,1.92103,157000000.0
2006-03-17 17:30:00,1.92118,1.92118,1.91864,1.92117,301000000.0
2006-03-17 17:35:00,1.92139,1.92213,1.91962,1.92049,233000000.0
2006-03-17 17:40:00,1.9207,1.92147,1.9207,1.92111,225000000.0
2006-03-17 17:45:00,1.92102,1.92123,1.91955,1.91955,303000000.0
2006-03-17 17:50:00,1.91973,1.92053,1.9195,1.92004,232000000.0
2006-03-17 17:55:00,1.91965,1.92011,1.91889,1.9191,196000000.0
2006-03-17 18:00:00,1.91948,1.92081,1.91945,1.92081,190000000.0
2006-03-17 18:05:00,1.92067,1.92198,1.92027,1.92147,196000000.0
2006-03-17 18:10:00,1.9215,1.92198,1.92142,1.92154,136000000.0
2006-03-17 18:15:00,1.92167,1.92262,1.92144,1.92151,226000000.0
2006-03-17 18:20:00,1.92151,1.92189,1.92136,1.92162,228000000.0
2006-03-17 18:25:00,1.92136,1.92136,1.91831,1.91865,151000000.0
2006-03-17 18:45:00,1.91892,1.92099,1.91892,1.9209,216000000.0
2006-03-17 18:50:00,1.92146,1.92235,1.92143,1.92234,129000000.0
2006-03-17 18:55:00,1.92228,1.92267,1.9217,1.92244,98000000.0
2006-03-17 19:00:00,1.92234,1.92234,1.92137,1.92194,129000000.0
2006-03-17 19:05:00,1.92188,1.92293,1.92151,1.92232,232000000.0
2006-03-17 19:10:00,1.92206,1.92222,1.9203,1.92084,148000000.0
2006-03-17 19:15:00,1.92048,1.92131,1.92016,1.92089,106000000.0
2006-03-17 19:20:00,1.92109,1.92118,1.92029,1.92118,120000000.0
2006-03-17 19:25:00,1.92152,1.92241,1.92137,1.92241,216000000.0
2006-03-17 19:30:00,1.92249,1.92276,1.92221,1.92237,154000000.0
2006-03-17 19:35:00,1.92238,1.92246,1.92123,1.92123,91000000.0
2006-03-17 19:40:00,1.92123,1.92187,1.92119,1.92158,78000000.0
2006-03-17 19:45:00,1.92168,1.92248,1.92159,1.92179,118000000.0
2006-03-17 19:50:00,1.92166,1.92166,1.91947,1.92142,75000000.0
2006-03-17 19:55:00,1.92138,1.92138,1.92088,1.92096,106000000.0
2006-03-17 20:00:00,1.92095,1.92099,1.92088,1.92095,18000000.0
2006-03-17 20:05:00,1.92093,1.92151,1.92083,1.9215,80000000.0
2006-03-17 20:10:00,1.92156,1.92165,1.92125,1.9215,55000000.0
2006-03-17 20:15:00,1.92158,1.92205,1.92142,1.92177,72000000.0
2006-03-17 20:20:00,1.9217,1.92192,1.9216,1.92177,56000000.0
2006-03-17 20:25:00,1.92179,1.92193,1.9212,1.92124,43000000.0
2006-03-17 20:30:00,1.92129,1.92175,1.92124,1.92161,59000000.0
2006-03-17 20:35:00,1.92165,1.92176,1.92125,1.92142,51000000.0
2006-03-17 20:40:00,1.92143,1.92181,1.92122,1.92181,50000000.0
2006-03-17 20:45:00,1.92182,1.92193,1.92106,1.92106,61000000.0
2006-03-17 20:50:00,1.92074,1.92117,1.92052,1.92104,48000000.0
2006-03-17 20:55:00,1.92107,1.92148,1.92107,1.92138,40000000.0
2006-03-17 21:00:00,1.92132,1.92226,1.92109,1.92226,52000000.0
2006-03-17 21:05:00,1.92226,1.92226,1.92157,1.92165,46000000.0
2006-03-17 21:10:00,1.92169,1.92195,1.91967,1.92168,36000000.0
2006-03-17 21:15:00,1.92155,1.92167,1.92151,1.92154,18000000.0
2006-03-17 21:20:00,1.92148,1.92164,1.92125,1.9213,37000000.0
2006-03-17 21:25:00,1.92119,1.92156,1.92119,1.92156,37000000.0
2006-03-17 21:35:00,1.92164,1.92164,1.92142,1.9215,33000000.0
2006-03-17 21:40:00,1.92145,1.92162,1.92118,1.92149,55000000.0
2006-03-17 21:45:00,1.92136,1.92162,1.92136,1.92156,15000000.0
2006-03-17 21:50:00,1.92162,1.92187,1.92161,1.92183,31000000.0
2006-03-17 21:55:00,1.92166,1.92219,1.92166,1.92199,37000000.0
2006-03-17 22:00:00,1.92216,1.92225,1.92149,1.92149,49000000.0
2006-03-17 22:05:00,1.92161,1.92172,1.92154,1.92154,26000000.0
2006-03-17 22:10:00,1.92168,1.92181,1.92108,1.9212,40000000.0
2006-03-17 22:15:00,1.92128,1.92203,1.92128,1.92199,42000000.0
2006-03-17 22:20:00,1.92182,1.92201,1.92145,1.92176,32000000.0
2006-03-17 22:25:00,1.92197,1.92356,1.92178,1.92245,35000000.0
2006-03-17 22:30:00,1.9224,1.92268,1.92193,1.9222,66000000.0
2006-03-17 22:35:00,1.92217,1.92267,1.92199,1.92246,64000000.0
2006-03-17 22:40:00,1.92256,1.9227,1.92243,1.92261,53000000.0
2006-03-17 22:45:00,1.92267,1.92267,1.92187,1.92202,60000000.0
2006-03-17 22:50:00,1.92212,1.92225,1.92197,1.92221,36000000.0
2006-03-17 22:55:00,1.92232,1.92241,1.92185,1.92185,42000000.0
2006-03-17 23:00:00,1.92181,1.92181,1.92152,1.92153,33000000.0
2006-03-17 23:05:00,1.92166,1.92169,1.92141,1.92147,12000000.0
2006-03-17 23:10:00,1.92148,1.92166,1.92138,1.92161,32000000.0
2006-03-17 23:15:00,1.92158,1.92158,1.92084,1.92116,23000000.0
2006-03-17 23:20:00,1.92124,1.92137,1.92108,1.92122,25000000.0
2006-03-17 23:25:00,1.92126,1.92126,1.92104,1.92105,37000000.0
2006-03-17 23:30:00,1.92099,1.92134,1.92099,1.92116,23000000.0
2006-03-17 23:35:00,1.92132,1.92143,1.9211,1.92122,28000000.0
2006-03-17 23:40:00,1.92125,1.92125,1.92084,1.92084,15000000.0
2006-03-17 23:45:00,1.92081,1.92113,1.92074,1.92106,31000000.0
2006-03-17 23:50:00,1.92109,1.92115,1.92084,1.92084,17000000.0
2006-03-17 23:55:00,1.92039,1.92128,1.92033,1.92061,35000000.0
2006-03-20 00:00:00,1.92048,1.92048,1.91338,1.91419,32000000.0
2006-03-20 00:05:00,1.91432,1.91499,1.91395,1.91499,43000000.0
2006-03-20 00:10:00,1.91528,1.91581,1.91477,1.91511,49000000.0
2006-03-20 00:15:00,1.91496,1.91524,1.91423,1.91524,38000000.0
2006-03-20 00:20:00,1.91528,1.91581,1.91526,1.91527,38000000.0
2006-03-20 00:25:00,1.91513,1.91566,1.91491,1.91559,42000000.0
2006-03-20 00:30:00,1.91564,1.91616,1.91546,1.91592,35000000.0
2006-03-20 00:35:00,1.91586,1.91632,1.91546,1.91628,24000000.0
2006-03-20 00:40:00,1.91589,1.91769,1.91589,1.91736,36000000.0
2006-03-20 00:45:00,1.91737,1.91737,1.91618,1.91656,32000000.0
2006-03-20 00:50:00,1.91668,1.91732,1.91655,1.91726,26000000.0
2006-03-20 00:55:00,1.91727,1.91787,1.91706,1.91782,28000000.0
2006-03-20 01:00:00,1.91778,1.91857,1.91734,1.91846,54000000.0
2006-03-20 01:05:00,1.91847,1.92136,1.91833,1.92122,44000000.0
2006-03-20 01:10:00,1.92163,1.92318,1.92132,1.9229,47000000.0
2006-03-20 01:15:00,1.92312,1.92582,1.92295,1.92582,42000000.0
2006-03-20 01:20:00,1.92654,1.92888,1.92654,1.92888,42000000.0
2006-03-20 01:25:00,1.92916,1.93085,1.92916,1.93032,56000000.0
2006-03-20 01:30:00,1.93034,1.93096,1.92969,1.92969,47000000.0
2006-03-20 01:35:00,1.92966,1.92981,1.92721,1.92721,41000000.0
2006-03-20 01:40:00,1.92684,1.92738,1.92617,1.9272,40000000.0
2006-03-20 01:45:00,1.92742,1.92749,1.92651,1.92749,35000000.0
2006-03-20 01:50:00,1.92752,1.92752,1.92558,1.92618,55000000.0
2006-03-20 01:55:00,1.92591,1.92615,1.92456,1.92497,58000000.0
2006-03-20 02:00:00,1.92468,1.9267,1.92444,1.92587,42000000.0
2006-03-20 02:05:00,1.92576,1.92643,1.92573,1.92642,43000000.0
2006-03-20 02:10:00,1.92649,1.92673,1.92575,1.92659,32000000.0
2006-03-20 02:15:00,1.92643,1.92651,1.92526,1.92562,40000000.0
2006-03-20 02:20:00,1.92567,1.92588,1.9255,1.92573,35000000.0
2006-03-20 02:25:00,1.92565,1.92584,1.92511,1.92569,45000000.0
2006-03-20 02:30:00,1.92586,1.92662,1.9258,1.92662,36000000.0
2006-03-20 02:35:00,1.92668,1.92806,1.92668,1.92803,33000000.0
2006-03-20 02:40:00,1.92807,1.93165,1.92807,1.93074,33000000.0
2006-03-20 02:45:00,1.93021,1.93085,1.93001,1.93016,33000000.0
2006-03-20 02:50:00,1.93046,1.93469,1.93042,1.93469,37000000.0
2006-03-20 02:55:00,1.9346,1.93503,1.93201,1.93201,39000000.0
2006-03-20 03:00:00,1.9315,1.9315,1.9292,1.92954,39000000.0
2006-03-20 03:05:00,1.92957,1.92977,1.92876,1.92932,37000000.0
2006-03-20 03:10:00,1.92927,1.9293,1.92837,1.9289,46000000.0
2006-03-20 03:15:00,1.92889,1.9293,1.92831,1.92872,35000000.0
2006-03-20 03:20:00,1.92869,1.93102,1.92827,1.93102,36000000.0
2006-03-20 03:25:00,1.93135,1.93243,1.93113,1.93117,38000000.0
2006-03-20 03:30:00,1.93092,1.93234,1.93069,1.93203,37000000.0
2006-03-20 03:35:00,1.93178,1.93255,1.93178,1.93199,32000000.0
2006-03-20 03:40:00,1.93208,1.93317,1.93208,1.93317,33000000.0
2006-03-20 03:45:00,1.93319,1.93319,1.93269,1.93282,30000000.0
2006-03-20 03:50:00,1.93272,1.93309,1.93243,1.93265,27000000.0
2006-03-20 03:55:00,1.93277,1.93303,1.93102,1.93243,28000000.0
2006-03-20 04:00:00,1.9327,1.9336,1.93265,1.93327,37000000.0
2006-03-20 04:05:00,1.9334,1.93386,1.9331,1.93336,38000000.0
2006-03-20 04:10:00,1.93302,1.93323,1.93257,1.93264,37000000.0
2006-03-20 04:15:00,1.93264,1.93288,1.93147,1.93159,34000000.0
2006-03-20 04:20:00,1.93153,1.93229,1.93136,1.93201,36000000.0
2006-03-20 04:25:00,1.93194,1.93227,1.93174,1.93182,23000000.0
2006-03-20 04:30:00,1.93196,1.93215,1.93145,1.9316,35000000.0
2006-03-20 04:35:00,1.93173,1.93256,1.93167,1.93256,42000000.0
2006-03-20 04:40:00,1.93261,1.93339,1.93249,1.93262,44000000.0
2006-03-20 04:45:00,1.93245,1.93292,1.9323,1.93285,27000000.0
2006-03-20 04:50:00,1.93278,1.93292,1.93227,1.93271,33000000.0
2006-03-20 04:55:00,1.93266,1.93296,1.9325,1.9326,32000000.0
2006-03-20 05:00:00,1.9324,1.93331,1.93232,1.93331,28000000.0
2006-03-20 05:05:00,1.93342,1.93342,1.93268,1.93278,25000000.0
2006-03-20 05:10:00,1.93267,1.93269,1.93133,1.93188,34000000.0
2006-03-20 05:15:00,1.93192,1.93214,1.93182,1.93214,27000000.0
2006-03-20 05:20:00,1.93212,1.93259,1.93061,1.93077,42000000.0
2006-03-20 05:25:00,1.93096,1.93191,1.93094,1.93191,22000000.0
2006-03-20 05:30:00,1.93198,1.93328,1.93168,1.93328,21000000.0
2006-03-20 05:35:00,1.93343,1.93372,1.93337,1.93337,14000000.0
2006-03-20 05:40:00,1.93347,1.93381,1.9331,1.93352,31000000.0
2006-03-20 05:45:00,1.93318,1.93348,1.93307,1.93348,16000000.0
2006-03-20 05:50:00,1.93347,1.9336,1.93332,1.93332,8000000.0
2006-03-20 05:55:00,1.93332,1.93378,1.93332,1.93359,24000000.0
2006-03-20 06:00:00,1.93372,1.93461,1.93372,1.93461,29000000.0
2006-03-20 06:05:00,1.935,1.935,1.93445,1.93446,33000000.0
2006-03-20 06:10:00,1.93429,1.9347,1.93363,1.9347,31000000.0
2006-03-20 06:15:00,1.93519,1.93585,1.93516,1.93533,36000000.0
2006-03-20 06:20:00,1.93543,1.93543,1.93438,1.93446,29000000.0
2006-03-20 06:25:00,1.93431,1.93431,1.93243,1.93243,45000000.0
2006-03-20 06:30:00,1.93236,1.93261,1.93163,1.93163,35000000.0
2006-03-20 06:35:00,1.93169,1.93192,1.93138,1.93138,45000000.0
2006-03-20 06:40:00,1.93163,1.93163,1.93067,1.93088,34000000.0
2006-03-20 06:45:00,1.9309,1.93157,1.93044,1.93143,41000000.0
2006-03-20 06:50:00,1.93151,1.93166,1.93134,1.93139,26000000.0
2006-03-20 06:55:00,1.93149,1.93166,1.93064,1.93074,29000000.0
2006-03-20 07:00:00,1.93063,1.93087,1.92879,1.92879,29000000.0
2006-03-20 07:05:00,1.92858,1.92873,1.92756,1.92862,39000000.0
2006-03-20 07:10:00,1.9284,1.92917,1.9284,1.92856,25000000.0
2006-03-20 07:15:00,1.92856,1.9295,1.92829,1.92902,45000000.0
2006-03-20 07:20:00,1.92893,1.92893,1.92733,1.92733,39000000.0
2006-03-20 07:25:00,1.92745,1.92767,1.92736,1.92767,22000000.0
2006-03-20 07:30:00,1.92749,1.9278,1.92747,1.92747,19000000.0
2006-03-20 07:35:00,1.92755,1.92758,1.92685,1.9274,40000000.0
2006-03-20 07:40:00,1.92731,1.92738,1.92661,1.92714,42000000.0
2006-03-20 07:45:00,1.92708,1.92708,1.92652,1.927,37000000.0
2006-03-20 07:50:00,1.92691,1.92691,1.92527,1.92551,45000000.0
2006-03-20 07:55:00,1.92576,1.92586,1.92523,1.92537,32000000.0
2006-03-20 08:00:00,1.92519,1.92667,1.92519,1.92642,41000000.0
2006-03-20 08:05:00,1.92619,1.92713,1.92618,1.92713,35000000.0
2006-03-20 08:10:00,1.92728,1.92984,1.92718,1.92979,40000000.0
2006-03-20 08:15:00,1.92966,1.92966,1.92848,1.92893,42000000.0
2006-03-20 08:20:00,1.92898,1.92976,1.92898,1.92976,30000000.0
2006-03-20 08:25:00,1.92975,1.9325,1.92957,1.93179,42000000.0
2006-03-20 08:30:00,1.9321,1.93226,1.93101,1.93226,41000000.0
2006-03-20 08:35:00,1.93211,1.93255,1.93143,1.93193,47000000.0
2006-03-20 08:40:00,1.932,1.93427,1.932,1.93427,47000000.0
2006-03-20 08:45:00,1.93447,1.9347,1.93293,1.93384,42000000.0
2006-03-20 08:50:00,1.93353,1.93353,1.93217,1.93303,31000000.0
2006-03-20 08:55:00,1.93325,1.93361,1.93264,1.93361,29000000.0
2006-03-20 09:00:00,1.9338,1.93393,1.93297,1.93389,41000000.0
2006-03-20 09:05:00,1.93377,1.93503,1.93377,1.93498,44000000.0
2006-03-20 09:10:00,1.93568,1.9361,1.93502,1.93538,44000000.0
2006-03-20 09:15:00,1.93536,1.93694,1.93536,1.93694,41000000.0
2006-03-20 09:20:00,1.9372,1.93976,1.93707,1.93877,38000000.0
2006-03-20 09:25:00,1.93843,1.94083,1.93777,1.94083,46000000.0
2006-03-20 09:30:00,1.9414,1.94218,1.93997,1.94171,36000000.0
2006-03-20 09:35:00,1.94125,1.94125,1.93873,1.94105,47000000.0
2006-03-20 09:40:00,1.94095,1.94107,1.93887,1.93887,46000000.0
2006-03-20 09:45:00,1.9385,1.93854,1.93775,1.93807,45000000.0
2006-03-20 09:50:00,1.93789,1.93823,1.93664,1.9374,40000000.0
2006-03-20 09:55:00,1.93763,1.93886,1.93761,1.93823,44000000.0
2006-03-20 10:00:00,1.93811,1.93829,1.93709,1.93709,44000000.0
2006-03-20 10:05:00,1.93702,1.9378,1.93661,1.93666,39000000.0
2006-03-20 10:10:00,1.93673,1.93879,1.93673,1.93879,37000000.0
2006-03-20 10:15:00,1.93876,1.93948,1.93858,1.9389,45000000.0
2006-03-20 10:20:00,1.93895,1.94079,1.93862,1.94079,36000000.0
2006-03-20 10:25:00,1.94129,1.94211,1.94094,1.94195,45000000.0
2006-03-20 10:30:00,1.94223,1.94278,1.94213,1.94278,38000000.0
2006-03-20 10:35:00,1.94271,1.94353,1.94243,1.94284,41000000.0
2006-03-20 10:40:00,1.94291,1.94293,1.94138,1.9415,40000000.0
2006-03-20 10:45:00,1.94138,1.94191,1.94041,1.94056,40000000.0
2006-03-20 10:50:00,1.94052,1.94105,1.94038,1.94054,44000000.0
2006-03-20 10:55:00,1.94047,1.9424,1.93945,1.9424,40000000.0
2006-03-20 11:00:00,1.94263,1.943,1.94085,1.94195,44000000.0
2006-03-20 11:05:00,1.94177,1.94327,1.94177,1.94327,39000000.0
2006-03-20 11:10:00,1.94305,1.94382,1.943,1.94345,47000000.0
2006-03-20 11:15:00,1.94361,1.94574,1.94329,1.94574,42000000.0
2006-03-20 11:20:00,1.94585,1.94934,1.94585,1.94924,38000000.0
2006-03-20 11:25:00,1.94909,1.94945,1.94716,1.94777,42000000.0
2006-03-20 11:30:00,1.94813,1.94827,1.94675,1.94766,43000000.0
2006-03-20 11:35:00,1.94721,1.94812,1.94719,1.94788,44000000.0
2006-03-20 11:40:00,1.94789,1.94818,1.94748,1.94779,47000000.0
2006-03-20 11:45:00,1.94776,1.94799,1.94675,1.94675,44000000.0
2006-03-20 11:50:00,1.94667,1.9468,1.94515,1.94558,44000000.0
2006-03-20 11:55:00,1.94573,1.9475,1.94573,1.94735,43000000.0
2006-03-20 12:00:00,1.94751,1.94865,1.94743,1.94865,43000000.0
2006-03-20 12:05:00,1.94959,1.95071,1.94915,1.94915,42000000.0
2006-03-20 12:10:00,1.94924,1.94969,1.94878,1.94944,40000000.0
2006-03-20 12:15:00,1.94948,1.95035,1.94856,1.94875,44000000.0
2006-03-20 12:20:00,1.94847,1.9487,1.94741,1.94741,32000000.0
2006-03-20 12:25:00,1.94772,1.94828,1.94762,1.9481,45000000.0
2006-03-20 12:30:00,1.94836,1.94905,1.94829,1.94905,39000000.0
2006-03-20 12:35:00,1.94884,1.94974,1.94861,1.94964,42000000.0
2006-03-20 12:40:00,1.94973,1.95009,1.94954,1.94985,34000000.0
2006-03-20 12:45:00,1.94978,1.95069,1.9491,1.95053,36000000.0
2006-03-20 12:50:00,1.95057,1.95092,1.95036,1.95075,33000000.0
2006-03-20 12:55:00,1.95082,1.95103,1.95052,1.95061,37000000.0
2006-03-20 13:00:00,1.95025,1.9512,1.95025,1.95093,30000000.0
2006-03-20 13:05:00,1.9509,1.95163,1.95041,1.95162,32000000.0
2006-03-20 13:10:00,1.95206,1.95228,1.95152,1.95226,33000000.0
2006-03-20 13:15:00,1.95258,1.9526,1.95219,1.95238,43000000.0
2006-03-20 13:20:00,1.95206,1.9524,1.95114,1.95145,41000000.0
2006-03-20 13:25:00,1.95131,1.95153,1.95025,1.95025,67000000.0
2006-03-20 13:30:00,1.9504,1.95109,1.95014,1.9509,75000000.0
2006-03-20 13:35:00,1.95117,1.95117,1.95036,1.95036,67000000.0
2006-03-20 13:40:00,1.95026,1.95049,1.94988,1.95022,81000000.0
2006-03-20 13:45:00,1.94991,1.95005,1.94652,1.94671,104000000.0
2006-03-20 13:50:00,1.94653,1.94653,1.94421,1.94489,128000000.0
2006-03-20 13:55:00,1.94472,1.94478,1.94359,1.94397,124000000.0
2006-03-20 14:00:00,1.94432,1.94449,1.94365,1.94423,144000000.0
2006-03-20 14:05:00,1.94413,1.94415,1.94283,1.94342,144000000.0
2006-03-20 14:10:00,1.94341,1.94425,1.94341,1.9435,101000000.0
2006-03-20 14:15:00,1.94324,1.94556,1.94318,1.94514,120000000.0
2006-03-20 14:20:00,1.94521,1.94588,1.94498,1.94529,143000000.0
2006-03-20 14:25:00,1.94528,1.94528,1.94466,1.94469,118000000.0
2006-03-20 14:30:00,1.94449,1.94449,1.94378,1.94408,128000000.0
2006-03-20 14:35:00,1.94398,1.94418,1.94344,1.94344,165000000.0
2006-03-20 14:40:00,1.94346,1.94362,1.94294,1.94321,141000000.0
2006-03-20 14:45:00,1.9433,1.94477,1.94328,1.94458,104000000.0
2006-03-20 14:50:00,1.9446,1.9454,1.94459,1.94533,126000000.0
2006-03-20 14:55:00,1.94573,1.95024,1.94573,1.95024,91000000.0
2006-03-20 15:00:00,1.94979,1.94986,1.94738,1.94801,131000000.0
2006-03-20 15:05:00,1.94774,1.94807,1.94588,1.94588,129000000.0
2006-03-20 15:10:00,1.94536,1.94551,1.94399,1.94457,160000000.0
2006-03-20 15:15:00,1.94466,1.9453,1.94454,1.94455,82000000.0
2006-03-20 15:20:00,1.94456,1.94578,1.94387,1.94567,98000000.0
2006-03-20 15:25:00,1.94545,1.94637,1.94431,1.94611,188000000.0
2006-03-20 15:30:00,1.94437,1.94664,1.94437,1.9464,208000000.0
2006-03-20 15:35:00,1.94615,1.94638,1.94576,1.94634,178000000.0
2006-03-20 15:40:00,1.94627,1.94627,1.94484,1.94522,180000000.0
2006-03-20 15:45:00,1.94537,1.94537,1.94413,1.94415,149000000.0
2006-03-20 15:50:00,1.94369,1.94425,1.94285,1.94374,112000000.0
2006-03-20 15:55:00,1.94363,1.94453,1.94363,1.94403,120000000.0
2006-03-20 16:00:00,1.94397,1.94397,1.94179,1.94213,200000000.0
2006-03-20 16:05:00,1.94217,1.94238,1.94176,1.94208,188000000.0
2006-03-20 16:10:00,1.94216,1.94271,1.94216,1.94258,169000000.0
2006-03-20 16:15:00,1.94254,1.9427,1.94131,1.94147,185000000.0
2006-03-20 16:20:00,1.94168,1.94322,1.94131,1.9432,231000000.0
2006-03-20 16:25:00,1.94249,1.94355,1.94189,1.94189,173000000.0
2006-03-20 16:30:00,1.94184,1.94203,1.93972,1.9407,183000000.0
2006-03-20 16:35:00,1.94069,1.94432,1.94069,1.94418,229000000.0
2006-03-20 16:40:00,1.94407,1.94468,1.94344,1.94459,218000000.0
2006-03-20 16:45:00,1.94488,1.94527,1.94304,1.94404,236000000.0
2006-03-20 16:50:00,1.94412,1.94475,1.94399,1.94439,142000000.0
2006-03-20 16:55:00,1.94424,1.94592,1.94346,1.94346,178000000.0
2006-03-20 17:00:00,1.94305,1.94457,1.94275,1.9444,176000000.0
2006-03-20 17:05:00,1.94377,1.94567,1.94311,1.94551,206000000.0
2006-03-20 17:10:00,1.94563,1.94612,1.94508,1.94538,135000000.0
2006-03-20 17:15:00,1.94527,1.94567,1.9444,1.9446,139000000.0
2006-03-20 17:20:00,1.94456,1.94556,1.94456,1.945,140000000.0
2006-03-20 17:25:00,1.94522,1.94581,1.94473,1.94572,157000000.0
2006-03-20 17:30:00,1.94604,1.94665,1.94598,1.94639,301000000.0
2006-03-20 17:35:00,1.94626,1.94724,1.94552,1.94552,233000000.0
2006-03-20 17:40:00,1.9456,1.94611,1.9456,1.94592,225000000.0
2006-03-20 17:45:00,1.94598,1.94624,1.94539,1.94595,303000000.0
2006-03-20 17:50:00,1.94631,1.9471,1.94608,1.94709,232000000.0
2006-03-20 17:55:00,1.94714,1.95016,1.94664,1.94956,196000000.0
2006-03-20 18:00:00,1.94951,1.94951,1.94879,1.94922,152000000.0
2006-03-20 18:05:00,1.94922,1.94922,1.94725,1.94812,196000000.0
2006-03-20 18:10:00,1.9481,1.9485,1.94709,1.94767,136000000.0
2006-03-20 18:15:00,1.94733,1.94733,1.94349,1.94355,226000000.0
2006-03-20 18:20:00,1.94348,1.94455,1.94331,1.94423,228000000.0
2006-03-20 18:25:00,1.94377,1.94464,1.94377,1.94435,151000000.0
2006-03-20 18:30:00,1.94428,1.94518,1.94428,1.94472,194000000.0
2006-03-20 18:35:00,1.94462,1.945,1.9443,1.94482,273000000.0
2006-03-20 18:40:00,1.94497,1.94512,1.94328,1.94395,232000000.0
2006-03-20 18:45:00,1.94403,1.94439,1.94377,1.94389,216000000.0
2006-03-20 18:50:00,1.94428,1.94433,1.94358,1.94431,92000000.0
2006-03-20 18:55:00,1.94433,1.94451,1.94333,1.94414,98000000.0
2006-03-20 19:00:00,1.94485,1.94768,1.94485,1.94768,129000000.0
2006-03-20 19:05:00,1.94777,1.9478,1.94585,1.94585,232000000.0
2006-03-20 19:10:00,1.94581,1.94595,1.94466,1.94478,148000000.0
2006-03-20 19:15:00,1.94491,1.94497,1.94435,1.9445,123000000.0
2006-03-20 19:20:00,1.94446,1.94467,1.94402,1.9446,81000000.0
2006-03-20 19:25:00,1.9444,1.94467,1.94431,1.94451,119000000.0
2006-03-20 19:30:00,1.94472,1.94505,1.94232,1.94233,154000000.0
2006-03-20 19:35:00,1.94201,1.94259,1.94088,1.94131,91000000.0
2006-03-20 19:40:00,1.94119,1.94156,1.93823,1.94045,94000000.0
2006-03-20 19:45:00,1.94056,1.94105,1.93942,1.93964,118000000.0
2006-03-20 19:50:00,1.93951,1.9405,1.93786,1.9405,75000000.0
2006-03-20 19:55:00,1.94041,1.94174,1.94026,1.94157,106000000.0
2006-03-20 20:00:00,1.94146,1.9415,1.94116,1.9414,101000000.0
2006-03-20 20:05:00,1.9414,1.94168,1.94104,1.9411,68000000.0
2006-03-20 20:10:00,1.94117,1.94118,1.93995,1.94025,48000000.0
2006-03-20 20:15:00,1.9404,1.94231,1.9404,1.94231,72000000.0
2006-03-20 20:20:00,1.94233,1.94287,1.94192,1.9424,56000000.0
2006-03-20 20:25:00,1.94248,1.94343,1.94236,1.94265,76000000.0
2006-03-20 20:30:00,1.94289,1.94342,1.9427,1.94334,95000000.0
2006-03-20 20:35:00,1.94355,1.94377,1.94289,1.94305,60000000.0
2006-03-20 20:40:00,1.94306,1.94351,1.94294,1.94321,50000000.0
2006-03-20 20:45:00,1.94304,1.94305,1.94263,1.94282,52000000.0
2006-03-20 20:50:00,1.94275,1.94275,1.94253,1.94273,58000000.0
2006-03-20 20:55:00,1.94264,1.94282,1.94255,1.94268,53000000.0
2006-03-20 21:00:00,1.94273,1.94321,1.94255,1.94321,52000000.0
2006-03-20 21:05:00,1.94313,1.94324,1.94261,1.94261,35000000.0
2006-03-20 21:10:00,1.94244,1.94283,1.94094,1.94271,43000000.0
2006-03-20 21:15:00,1.94261,1.94278,1.94245,1.94249,35000000.0
2006-03-20 21:20:00,1.94239,1.94241,1.94199,1.94237,41000000.0
2006-03-20 21:25:00,1.94239,1.9425,1.94216,1.94231,25000000.0
2006-03-20 21:30:00,1.94223,1.94223,1.94097,1.94133,38000000.0
2006-03-20 21:35:00,1.94149,1.94175,1.94142,1.94156,51000000.0
2006-03-20 21:40:00,1.94156,1.94215,1.94146,1.94213,48000000.0
2006-03-20 21:45:00,1.94218,1.94223,1.94179,1.94201,26000000.0
2006-03-20 21:50:00,1.94216,1.94277,1.94212,1.94268,41000000.0
2006-03-20 21:55:00,1.94265,1.94292,1.94241,1.94274,55000000.0
2006-03-20 22:00:00,1.94298,1.94301,1.94265,1.94265,49000000.0
2006-03-20 22:05:00,1.94287,1.94306,1.94282,1.94303,13000000.0
2006-03-20 22:10:00,1.943,1.94309,1.94294,1.94302,19000000.0
2006-03-20 22:15:00,1.94304,1.9435,1.94304,1.94342,26000000.0
2006-03-20 22:20:00,1.94329,1.94354,1.94301,1.94324,28000000.0
2006-03-20 22:25:00,1.94331,1.94346,1.94319,1.94324,40000000.0
2006-03-20 22:30:00,1.94337,1.94337,1.94274,1.94294,72000000.0
2006-03-20 22:35:00,1.94311,1.94317,1.94291,1.94312,43000000.0
2006-03-20 22:40:00,1.94308,1.94317,1.94301,1.94309,20000000.0
2006-03-20 22:45:00,1.94314,1.94329,1.94299,1.94299,39000000.0
2006-03-20 22:50:00,1.94309,1.94334,1.94309,1.94318,43000000.0
2006-03-20 22:55:00,1.94324,1.94334,1.94309,1.9433,32000000.0
2006-03-20 23:00:00,1.9434,1.94364,1.9433,1.94336,37000000.0
2006-03-20 23:05:00,1.94327,1.94394,1.94326,1.94384,31000000.0
2006-03-20 23:10:00,1.94392,1.94393,1.94325,1.94339,40000000.0
2006-03-20 23:15:00,1.94333,1.94341,1.94289,1.94329,16000000.0
2006-03-20 23:20:00,1.94332,1.94342,1.94308,1.94315,21000000.0
2006-03-20 23:25:00,1.94326,1.94329,1.94303,1.94308,37000000.0
2006-03-20 23:30:00,1.94301,1.94317,1.94286,1.94298,41000000.0
2006-03-20 23:35:00,1.94331,1.94333,1.94302,1.94333,28000000.0
2006-03-20 23:40:00,1.94325,1.94336,1.94281,1.94333,47000000.0
2006-03-20 23:45:00,1.94334,1.94334,1.94321,1.94333,15000000.0
2006-03-20 23:50:00,1.94319,1.94329,1.94279,1.94279,32000000.0
2006-03-20 23:55:00,1.94277,1.94299,1.94223,1.94223,35000000.0
2006-03-21 00:25:00,1.94226,1.94626,1.94139,1.94615,31000000.0
2006-03-21 00:30:00,1.94611,1.94665,1.94602,1.94661,28000000.0
2006-03-21 00:35:00,1.94655,1.94666,1.94616,1.94645,29000000.0
2006-03-21 00:40:00,1.94635,1.94698,1.94626,1.94698,36000000.0
2006-03-21 00:45:00,1.94703,1.94712,1.94635,1.9464,37000000.0
2006-03-21 00:50:00,1.9464,1.94651,1.94605,1.94644,43000000.0
2006-03-21 00:55:00,1.94648,1.94753,1.94632,1.94753,38000000.0
2006-03-21 01:00:00,1.94766,1.94771,1.94395,1.94558,54000000.0
2006-03-21 01:05:00,1.9465,1.94729,1.94643,1.94724,44000000.0
2006-03-21 01:10:00,1.94728,1.94732,1.94678,1.94696,18000000.0
2006-03-21 01:15:00,1.94695,1.94788,1.94679,1.94781,32000000.0
2006-03-21 01:20:00,1.94749,1.94766,1.94737,1.94766,7000000.0
2006-03-21 01:25:00,1.94782,1.9486,1.94599,1.94847,56000000.0
2006-03-21 01:30:00,1.94841,1.94841,1.94784,1.9483,47000000.0
2006-03-21 01:35:00,1.94835,1.94863,1.94808,1.94808,29000000.0
2006-03-21 01:40:00,1.94798,1.94965,1.94783,1.94965,40000000.0
2006-03-21 01:45:00,1.94958,1.94967,1.9488,1.9488,36000000.0
2006-03-21 01:50:00,1.94834,1.94937,1.94808,1.94912,55000000.0
2006-03-21 01:55:00,1.949,1.949,1.94888,1.94896,7000000.0
2006-03-21 02:00:00,1.94877,1.94949,1.94729,1.94949,42000000.0
2006-03-21 02:05:00,1.9495,1.95015,1.9489,1.94914,43000000.0
2006-03-21 02:10:00,1.949,1.95086,1.949,1.95074,41000000.0
2006-03-21 02:15:00,1.95062,1.95121,1.94955,1.94982,40000000.0
2006-03-21 02:20:00,1.95001,1.95001,1.9482,1.94829,42000000.0
2006-03-21 02:25:00,1.94812,1.94812,1.94504,1.94548,45000000.0
2006-03-21 02:30:00,1.9455,1.94552,1.94532,1.94552,12000000.0
2006-03-21 02:35:00,1.94557,1.94557,1.94476,1.94476,40000000.0
2006-03-21 02:40:00,1.94465,1.94465,1.94193,1.94208,38000000.0
2006-03-21 02:45:00,1.9418,1.94216,1.94117,1.94119,44000000.0
2006-03-21 02:50:00,1.94136,1.94186,1.94101,1.94101,37000000.0
2006-03-21 02:55:00,1.94095,1.94165,1.94086,1.94165,38000000.0
2006-03-21 03:00:00,1.94148,1.94177,1.94109,1.94124,39000000.0
2006-03-21 03:05:00,1.94125,1.94152,1.94087,1.94087,37000000.0
2006-03-21 03:10:00,1.9411,1.94244,1.941,1.94177,46000000.0
2006-03-21 03:15:00,1.94182,1.94199,1.93901,1.93977,41000000.0
2006-03-21 03:20:00,1.93973,1.94043,1.93824,1.94013,36000000.0
2006-03-21 03:25:00,1.94042,1.94139,1.94035,1.9411,38000000.0
2006-03-21 03:30:00,1.94091,1.94113,1.93887,1.93943,30000000.0
2006-03-21 03:35:00,1.93935,1.93978,1.93927,1.93978,32000000.0
2006-03-21 03:40:00,1.94001,1.94047,1.93988,1.93996,34000000.0
2006-03-21 03:45:00,1.93999,1.94008,1.93871,1.93892,19000000.0
2006-03-21 03:50:00,1.93922,1.94043,1.93883,1.93986,42000000.0
2006-03-21 03:55:00,1.94002,1.94028,1.93836,1.94014,22000000.0
2006-03-21 04:00:00,1.94013,1.94028,1.94001,1.94003,16000000.0
2006-03-21 04:05:00,1.93996,1.94079,1.93905,1.9407,38000000.0
2006-03-21 04:10:00,1.9399,1.94044,1.93914,1.93916,37000000.0
2006-03-21 04:15:00,1.93917,1.93939,1.93873,1.93927,30000000.0
2006-03-21 04:20:00,1.9393,1.9393,1.93862,1.93908,25000000.0
2006-03-21 04:25:00,1.93875,1.93907,1.93737,1.9376,37000000.0
2006-03-21 04:30:00,1.9375,1.93779,1.93726,1.93768,43000000.0
2006-03-21 04:35:00,1.93775,1.93791,1.93725,1.93725,31000000.0
2006-03-21 04:40:00,1.93722,1.93739,1.9368,1.93701,27000000.0
2006-03-21 04:45:00,1.93699,1.93743,1.93647,1.93732,37000000.0
2006-03-21 04:50:00,1.93716,1.9372,1.93576,1.93628,39000000.0
2006-03-21 04:55:00,1.93612,1.93636,1.93545,1.93573,39000000.0
2006-03-21 05:00:00,1.93565,1.93581,1.93441,1.93476,35000000.0
2006-03-21 05:05:00,1.93477,1.93521,1.93337,1.93492,41000000.0
2006-03-21 05:10:00,1.93451,1.93493,1.93402,1.93493,45000000.0
2006-03-21 05:15:00,1.93498,1.93533,1.93471,1.93476,43000000.0
2006-03-21 05:20:00,1.93464,1.9355,1.93438,1.93513,42000000.0
2006-03-21 05:25:00,1.93523,1.93641,1.93523,1.93596,38000000.0
2006-03-21 05:30:00,1.93599,1.93707,1.93579,1.93678,37000000.0
2006-03-21 05:35:00,1.93649,1.93649,1.93592,1.9361,32000000.0
2006-03-21 05:40:00,1.93623,1.93623,1.93541,1.9356,40000000.0
2006-03-21 05:45:00,1.9359,1.93613,1.93552,1.93572,39000000.0
2006-03-21 05:50:00,1.9357,1.93578,1.93514,1.93544,42000000.0
2006-03-21 05:55:00,1.93542,1.93543,1.9347,1.93471,27000000.0
2006-03-21 06:00:00,1.9346,1.93491,1.93421,1.93442,37000000.0
2006-03-21 06:05:00,1.93436,1.93436,1.93379,1.93428,26000000.0
2006-03-21 06:10:00,1.93441,1.93541,1.93435,1.93535,31000000.0
2006-03-21 06:15:00,1.9352,1.9352,1.93399,1.93399,36000000.0
2006-03-21 06:20:00,1.93418,1.93524,1.93387,1.93461,38000000.0
2006-03-21 06:25:00,1.93462,1.93544,1.93451,1.93485,45000000.0
2006-03-21 06:30:00,1.93481,1.93481,1.93305,1.93305,40000000.0
2006-03-21 06:35:00,1.93327,1.93488,1.93327,1.93474,42000000.0
2006-03-21 06:40:00,1.93481,1.93769,1.93468,1.93734,34000000.0
2006-03-21 06:45:00,1.93756,1.93783,1.93694,1.93727,41000000.0
2006-03-21 06:50:00,1.93725,1.93739,1.93677,1.93677,38000000.0
2006-03-21 06:55:00,1.93645,1.93771,1.93628,1.93759,30000000.0
2006-03-21 07:00:00,1.93733,1.93743,1.93704,1.93743,15000000.0
2006-03-21 07:05:00,1.93748,1.93748,1.93707,1.93743,31000000.0
2006-03-21 07:10:00,1.93736,1.9387,1.93736,1.93858,39000000.0
2006-03-21 07:15:00,1.93857,1.93857,1.9382,1.93841,45000000.0
2006-03-21 07:20:00,1.93838,1.93841,1.93741,1.93742,30000000.0
2006-03-21 07:25:00,1.93799,1.93828,1.93783,1.93816,29000000.0
2006-03-21 07:30:00,1.9381,1.9383,1.9381,1.93812,15000000.0
2006-03-21 07:35:00,1.93816,1.93816,1.93712,1.9372,33000000.0
2006-03-21 07:40:00,1.93741,1.93776,1.93696,1.93699,35000000.0
2006-03-21 07:45:00,1.93733,1.93794,1.93725,1.93789,23000000.0
2006-03-21 07:50:00,1.93775,1.93793,1.93747,1.93787,28000000.0
2006-03-21 07:55:00,1.93779,1.93819,1.93756,1.93797,16000000.0
2006-03-21 08:00:00,1.93769,1.93779,1.9366,1.9366,41000000.0
2006-03-21 08:05:00,1.93651,1.93692,1.93607,1.93668,28000000.0
2006-03-21 08:10:00,1.93651,1.93651,1.93575,1.93577,25000000.0
2006-03-21 08:15:00,1.93577,1.93611,1.93499,1.93551,42000000.0
2006-03-21 08:20:00,1.9354,1.93594,1.93468,1.93575,38000000.0
2006-03-21 08:25:00,1.93491,1.93595,1.9346,1.93568,42000000.0
2006-03-21 08:30:00,1.93591,1.93612,1.93461,1.93506,41000000.0
2006-03-21 08:35:00,1.93518,1.93586,1.93492,1.93586,47000000.0
2006-03-21 08:40:00,1.93615,1.93648,1.93515,1.93556,47000000.0
2006-03-21 08:45:00,1.93564,1.93624,1.93421,1.93609,42000000.0
2006-03-21 08:50:00,1.93586,1.93637,1.93486,1.93514,40000000.0
2006-03-21 08:55:00,1.93584,1.93648,1.93545,1.93545,37000000.0
2006-03-21 09:00:00,1.93548,1.93648,1.93533,1.93635,41000000.0
2006-03-21 09:05:00,1.93622,1.9364,1.9354,1.93551,44000000.0
2006-03-21 09:10:00,1.93535,1.93629,1.93535,1.93627,44000000.0
2006-03-21 09:15:00,1.93606,1.93644,1.93555,1.93596,41000000.0
2006-03-21 09:20:00,1.93605,1.9375,1.93586,1.93661,38000000.0
2006-03-21 09:25:00,1.93659,1.9377,1.93654,1.93722,46000000.0
2006-03-21 09:30:00,1.93726,1.93968,1.93726,1.93945,36000000.0
2006-03-21 09:35:00,1.94005,1.94267,1.94005,1.94242,47000000.0
2006-03-21 09:40:00,1.94244,1.94274,1.94193,1.94217,38000000.0
2006-03-21 09:45:00,1.94185,1.94192,1.9413,1.94192,34000000.0
2006-03-21 09:50:00,1.9419,1.94362,1.94176,1.94176,33000000.0
2006-03-21 09:55:00,1.9433,1.94533,1.94301,1.94517,44000000.0
2006-03-21 10:00:00,1.94484,1.94538,1.94461,1.94518,44000000.0
2006-03-21 10:05:00,1.94542,1.94782,1.94542,1.94709,39000000.0
2006-03-21 10:10:00,1.94674,1.94716,1.94605,1.94714,37000000.0
2006-03-21 10:15:00,1.94734,1.9483,1.94675,1.94805,45000000.0
2006-03-21 10:20:00,1.948,1.94866,1.94763,1.94793,36000000.0
2006-03-21 10:25:00,1.94795,1.94973,1.94795,1.94924,45000000.0
2006-03-21 10:30:00,1.94921,1.94965,1.9487,1.94965,38000000.0
2006-03-21 10:35:00,1.94992,1.95008,1.94887,1.9489,41000000.0
2006-03-21 10:40:00,1.94896,1.95023,1.94896,1.94994,40000000.0
2006-03-21 10:45:00,1.94994,1.95009,1.94933,1.94941,33000000.0
2006-03-21 10:50:00,1.94945,1.95203,1.94937,1.95041,44000000.0
2006-03-21 10:55:00,1.95033,1.95107,1.94899,1.94983,40000000.0
2006-03-21 11:00:00,1.95003,1.95043,1.94872,1.94977,44000000.0
2006-03-21 11:05:00,1.95031,1.95141,1.94964,1.95141,39000000.0
2006-03-21 11:10:00,1.95152,1.95199,1.94989,1.94989,47000000.0
2006-03-21 11:15:00,1.95007,1.95133,1.95007,1.95039,42000000.0
2006-03-21 11:20:00,1.9499,1.95085,1.94972,1.95085,38000000.0
2006-03-21 11:25:00,1.95093,1.95175,1.95073,1.9512,42000000.0
2006-03-21 11:30:00,1.95077,1.95099,1.94979,1.95012,43000000.0
2006-03-21 11:35:00,1.95022,1.95065,1.94757,1.94757,44000000.0
2006-03-21 11:40:00,1.9472,1.9472,1.94584,1.9469,47000000.0
2006-03-21 11:45:00,1.94658,1.94695,1.94633,1.94692,44000000.0
2006-03-21 11:50:00,1.94712,1.94819,1.94703,1.94755,44000000.0
2006-03-21 11:55:00,1.9476,1.94797,1.94597,1.94597,43000000.0
2006-03-21 12:00:00,1.94643,1.94767,1.94622,1.94729,43000000.0
2006-03-21 12:05:00,1.94739,1.94739,1.94524,1.94618,33000000.0
2006-03-21 12:10:00,1.94603,1.94624,1.94492,1.9452,40000000.0
2006-03-21 12:15:00,1.94507,1.94535,1.94343,1.94343,44000000.0
2006-03-21 12:20:00,1.94326,1.94424,1.94011,1.94407,39000000.0
2006-03-21 12:25:00,1.94414,1.94435,1.94389,1.94418,36000000.0
2006-03-21 12:30:00,1.94436,1.94436,1.94341,1.94381,39000000.0
2006-03-21 12:35:00,1.94373,1.94461,1.94327,1.94461,42000000.0
2006-03-21 12:40:00,1.94502,1.94575,1.94502,1.94565,16000000.0
2006-03-21 12:45:00,1.94623,1.94869,1.946,1.94843,37000000.0
2006-03-21 12:50:00,1.94784,1.9479,1.94743,1.94752,41000000.0
2006-03-21 12:55:00,1.94713,1.94713,1.9462,1.94642,30000000.0
2006-03-21 13:00:00,1.94631,1.94642,1.94545,1.94568,38000000.0
2006-03-21 13:05:00,1.94591,1.94694,1.94591,1.9461,39000000.0
2006-03-21 13:10:00,1.94604,1.94639,1.94579,1.94609,41000000.0
2006-03-21 13:15:00,1.94604,1.94604,1.94577,1.94597,27000000.0
2006-03-21 13:20:00,1.94593,1.94645,1.94575,1.9459,41000000.0
2006-03-21 13:25:00,1.94603,1.94607,1.94579,1.94585,48000000.0
2006-03-21 13:30:00,1.94597,1.94625,1.94489,1.94531,75000000.0
2006-03-21 13:35:00,1.9452,1.94656,1.94451,1.94653,84000000.0
2006-03-21 13:40:00,1.94613,1.94622,1.94538,1.94569,52000000.0
2006-03-21 13:45:00,1.94559,1.94571,1.9453,1.94564,104000000.0
2006-03-21 13:50:00,1.94562,1.9459,1.94521,1.9457,128000000.0
2006-03-21 13:55:00,1.94615,1.94735,1.94615,1.94692,108000000.0
2006-03-21 14:00:00,1.94685,1.94764,1.94685,1.94708,144000000.0
2006-03-21 14:05:00,1.9471,1.94765,1.947,1.94764,144000000.0
2006-03-21 14:10:00,1.9473,1.94757,1.9459,1.94611,101000000.0
2006-03-21 14:15:00,1.94594,1.94632,1.94568,1.94591,120000000.0
2006-03-21 14:20:00,1.94602,1.9464,1.94557,1.94585,143000000.0
2006-03-21 14:25:00,1.94577,1.94706,1.94577,1.94706,79000000.0
2006-03-21 14:30:00,1.94699,1.94699,1.94578,1.94638,128000000.0
2006-03-21 14:35:00,1.94647,1.9474,1.94643,1.94715,165000000.0
2006-03-21 14:40:00,1.94709,1.94746,1.94669,1.94711,141000000.0
2006-03-21 14:45:00,1.94714,1.94732,1.94592,1.9464,104000000.0
2006-03-21 14:50:00,1.94639,1.94745,1.94637,1.94745,93000000.0
2006-03-21 14:55:00,1.94769,1.94849,1.94769,1.94822,91000000.0
2006-03-21 15:00:00,1.94805,1.94823,1.94775,1.94802,117000000.0
2006-03-21 15:05:00,1.9479,1.94842,1.94786,1.9482,129000000.0
2006-03-21 15:10:00,1.94821,1.94897,1.94812,1.94815,160000000.0
2006-03-21 15:15:00,1.94836,1.94874,1.9478,1.94874,82000000.0
2006-03-21 15:20:00,1.94905,1.94941,1.94817,1.94817,98000000.0
2006-03-21 15:25:00,1.94814,1.94939,1.94518,1.94681,188000000.0
2006-03-21 15:30:00,1.94458,1.9484,1.94458,1.94718,208000000.0
2006-03-21 15:35:00,1.94738,1.94744,1.94637,1.94642,178000000.0
2006-03-21 15:40:00,1.94627,1.94642,1.94315,1.94362,180000000.0
2006-03-21 15:45:00,1.94427,1.94471,1.94389,1.94415,149000000.0
2006-03-21 15:50:00,1.94407,1.94414,1.94236,1.94285,112000000.0
2006-03-21 15:55:00,1.94282,1.94327,1.94228,1.94249,121000000.0
2006-03-21 16:00:00,1.94275,1.94317,1.94246,1.94295,200000000.0
2006-03-21 16:05:00,1.94284,1.94316,1.94213,1.94222,188000000.0
2006-03-21 16:10:00,1.94253,1.9426,1.94183,1.94215,169000000.0
2006-03-21 16:15:00,1.94187,1.94187,1.94085,1.94135,185000000.0
2006-03-21 16:20:00,1.94111,1.94192,1.94088,1.9417,231000000.0
2006-03-21 16:25:00,1.94177,1.94205,1.94121,1.94133,173000000.0
2006-03-21 16:30:00,1.94136,1.9417,1.9406,1.9406,183000000.0
2006-03-21 16:35:00,1.9409,1.94125,1.94059,1.94079,229000000.0
2006-03-21 16:40:00,1.94098,1.94144,1.93939,1.93939,218000000.0
2006-03-21 16:45:00,1.93923,1.94078,1.93888,1.9404,236000000.0
2006-03-21 16:50:00,1.9403,1.94072,1.93934,1.93978,142000000.0
2006-03-21 16:55:00,1.93965,1.93966,1.93746,1.93746,178000000.0
2006-03-21 17:00:00,1.93723,1.93783,1.93682,1.93783,176000000.0
2006-03-21 17:05:00,1.93698,1.93723,1.93624,1.93696,206000000.0
2006-03-21 17:10:00,1.93681,1.93877,1.93639,1.93855,135000000.0
2006-03-21 17:15:00,1.9386,1.94025,1.9386,1.93969,139000000.0
2006-03-21 17:20:00,1.93928,1.94018,1.93883,1.93991,140000000.0
2006-03-21 17:25:00,1.94013,1.94122,1.94012,1.941,157000000.0
2006-03-21 17:30:00,1.94082,1.94134,1.94052,1.94114,301000000.0
2006-03-21 17:35:00,1.94086,1.94129,1.94042,1.94115,233000000.0
2006-03-21 17:40:00,1.94119,1.94261,1.94119,1.94215,225000000.0
2006-03-21 17:45:00,1.94189,1.94189,1.94106,1.94106,303000000.0
2006-03-21 17:50:00,1.94125,1.94144,1.94007,1.94027,232000000.0
2006-03-21 17:55:00,1.94101,1.94212,1.94073,1.94191,196000000.0
2006-03-21 18:00:00,1.94185,1.94189,1.94129,1.94135,190000000.0
2006-03-21 18:05:00,1.94136,1.94186,1.94136,1.94176,196000000.0
2006-03-21 18:10:00,1.94202,1.94321,1.94133,1.94155,136000000.0
2006-03-21 18:15:00,1.94173,1.94208,1.94032,1.94032,226000000.0
2006-03-21 18:20:00,1.94069,1.94177,1.94069,1.94077,228000000.0
2006-03-21 18:25:00,1.94046,1.94216,1.94026,1.94112,151000000.0
2006-03-21 18:30:00,1.94106,1.94118,1.93987,1.94026,194000000.0
2006-03-21 18:35:00,1.94021,1.94036,1.93957,1.9396,273000000.0
2006-03-21 18:40:00,1.93921,1.93963,1.93886,1.93957,232000000.0
2006-03-21 18:45:00,1.93949,1.94216,1.9393,1.94169,216000000.0
2006-03-21 18:50:00,1.94178,1.942,1.94074,1.94113,129000000.0
2006-03-21 18:55:00,1.94131,1.94147,1.93956,1.93983,98000000.0
2006-03-21 19:00:00,1.93997,1.94015,1.9391,1.9391,129000000.0
2006-03-21 19:05:00,1.93895,1.93971,1.93895,1.93944,232000000.0
2006-03-21 19:10:00,1.93951,1.94139,1.93915,1.94121,148000000.0
2006-03-21 19:15:00,1.94098,1.94118,1.94075,1.94109,123000000.0
2006-03-21 19:20:00,1.94143,1.94158,1.94044,1.94044,120000000.0
2006-03-21 19:25:00,1.94027,1.94077,1.93968,1.94021,216000000.0
2006-03-21 19:30:00,1.94041,1.94051,1.93974,1.94048,154000000.0
2006-03-21 19:35:00,1.94072,1.94072,1.93811,1.93923,91000000.0
2006-03-21 19:40:00,1.93933,1.94065,1.93933,1.93987,94000000.0
2006-03-21 19:45:00,1.93974,1.93976,1.93894,1.93958,91000000.0
2006-03-21 19:50:00,1.93975,1.93982,1.93798,1.93909,75000000.0
2006-03-21 19:55:00,1.93911,1.9396,1.93841,1.93858,106000000.0
2006-03-21 20:00:00,1.93873,1.9397,1.93873,1.93952,83000000.0
2006-03-21 20:05:00,1.93946,1.93983,1.93937,1.93956,97000000.0
2006-03-21 20:10:00,1.9396,1.93981,1.93933,1.93945,65000000.0
2006-03-21 20:15:00,1.9394,1.9396,1.93901,1.93938,63000000.0
2006-03-21 20:20:00,1.93924,1.93951,1.93912,1.93929,41000000.0
2006-03-21 20:25:00,1.93932,1.93995,1.93932,1.93985,60000000.0
2006-03-21 20:30:00,1.94007,1.9405,1.94007,1.94014,93000000.0
2006-03-21 20:35:00,1.94012,1.94022,1.93884,1.93926,60000000.0
2006-03-21 20:40:00,1.9394,1.93948,1.93916,1.93931,50000000.0
2006-03-21 20:45:00,1.93931,1.93984,1.93924,1.93979,52000000.0
2006-03-21 20:50:00,1.93978,1.93978,1.9394,1.93948,50000000.0
2006-03-21 20:55:00,1.9393,1.93949,1.93927,1.93948,53000000.0
2006-03-21 21:00:00,1.9396,1.93961,1.93892,1.93904,52000000.0
2006-03-21 21:05:00,1.93895,1.9392,1.93892,1.9392,35000000.0
2006-03-21 21:10:00,1.93923,1.93986,1.93761,1.93986,26000000.0
2006-03-21 21:15:00,1.93981,1.94008,1.93967,1.93989,42000000.0
2006-03-21 21:20:00,1.94011,1.94042,1.94004,1.94022,48000000.0
2006-03-21 21:25:00,1.94021,1.94035,1.93985,1.93995,45000000.0
2006-03-21 21:30:00,1.93991,1.94018,1.93985,1.94003,30000000.0
2006-03-21 21:35:00,1.93997,1.94001,1.93929,1.93961,77000000.0
2006-03-21 21:40:00,1.93982,1.93997,1.93963,1.9399,43000000.0
2006-03-21 21:45:00,1.93984,1.94005,1.93974,1.93975,21000000.0
2006-03-21 21:50:00,1.93976,1.94001,1.93968,1.93993,34000000.0
2006-03-21 21:55:00,1.94001,1.94059,1.93988,1.94043,61000000.0
2006-03-21 22:00:00,1.94056,1.94058,1.94018,1.94018,49000000.0
2006-03-21 22:05:00,1.94039,1.94052,1.94022,1.94029,47000000.0
2006-03-21 22:10:00,1.94024,1.94031,1.93954,1.93961,38000000.0
2006-03-21 22:15:00,1.93957,1.93975,1.93946,1.93951,35000000.0
2006-03-21 22:20:00,1.93933,1.93943,1.93897,1.93925,51000000.0
2006-03-21 22:25:00,1.93942,1.93955,1.93904,1.93904,30000000.0
2006-03-21 22:30:00,1.93916,1.93932,1.93887,1.93908,72000000.0
2006-03-21 22:35:00,1.93918,1.93924,1.93877,1.93903,64000000.0
2006-03-21 22:40:00,1.93904,1.93926,1.93898,1.93909,45000000.0
2006-03-21 22:45:00,1.93914,1.93914,1.93895,1.93897,27000000.0
2006-03-21 22:50:00,1.93882,1.93908,1.93872,1.93887,36000000.0
2006-03-21 22:55:00,1.9386,1.9386,1.93806,1.9383,34000000.0
2006-03-21 23:00:00,1.93823,1.9383,1.93804,1.93819,49000000.0
2006-03-21 23:05:00,1.93808,1.93849,1.93807,1.9382,46000000.0
2006-03-21 23:10:00,1.93832,1.9386,1.93819,1.93851,40000000.0
2006-03-21 23:15:00,1.93832,1.9387,1.93813,1.9386,24000000.0
2006-03-21 23:20:00,1.93864,1.93905,1.93853,1.93893,36000000.0
2006-03-21 23:25:00,1.93911,1.93934,1.93904,1.93911,42000000.0
2006-03-21 23:30:00,1.93914,1.93936,1.93846,1.93846,36000000.0
2006-03-21 23:35:00,1.93858,1.9389,1.93838,1.93877,40000000.0
2006-03-21 23:40:00,1.93881,1.93909,1.93861,1.93892,43000000.0
2006-03-21 23:45:00,1.939,1.93937,1.939,1.93911,31000000.0
2006-03-21 23:50:00,1.9391,1.93953,1.93887,1.93908,32000000.0
2006-03-21 23:55:00,1.93909,1.93953,1.93902,1.93921,35000000.0
2006-03-22 00:25:00,1.93923,1.93923,1.93695,1.93701,18000000.0
2006-03-22 00:30:00,1.93692,1.93692,1.93591,1.93611,35000000.0
2006-03-22 00:35:00,1.93602,1.93623,1.93545,1.93567,27000000.0
2006-03-22 00:40:00,1.93549,1.93565,1.93424,1.93522,36000000.0
2006-03-22 00:45:00,1.9352,1.936,1.9352,1.93564,37000000.0
2006-03-22 00:50:00,1.93568,1.93668,1.93566,1.93665,48000000.0
2006-03-22 00:55:00,1.93671,1.9372,1.93603,1.93639,40000000.0
2006-03-22 01:00:00,1.93656,1.93751,1.93617,1.93735,54000000.0
2006-03-22 01:05:00,1.93741,1.93777,1.93723,1.9373,44000000.0
2006-03-22 01:10:00,1.93718,1.93828,1.93708,1.93761,47000000.0
2006-03-22 01:15:00,1.93736,1.93759,1.9368,1.9368,50000000.0
2006-03-22 01:20:00,1.93598,1.9365,1.93508,1.9365,42000000.0
2006-03-22 01:25:00,1.93653,1.93761,1.93646,1.93758,42000000.0
2006-03-22 01:30:00,1.93755,1.93779,1.93638,1.93777,57000000.0
2006-03-22 01:35:00,1.93785,1.93803,1.93611,1.93661,46000000.0
2006-03-22 01:40:00,1.93657,1.93768,1.93657,1.93768,40000000.0
2006-03-22 01:45:00,1.93762,1.93807,1.93753,1.93786,43000000.0
2006-03-22 01:50:00,1.93808,1.93812,1.93743,1.93757,29000000.0
2006-03-22 01:55:00,1.93758,1.9387,1.93758,1.93835,58000000.0
2006-03-22 02:00:00,1.93833,1.93838,1.93443,1.93679,42000000.0
2006-03-22 02:05:00,1.93648,1.93675,1.93588,1.93622,43000000.0
2006-03-22 02:10:00,1.93621,1.93722,1.93619,1.93722,32000000.0
2006-03-22 02:15:00,1.93694,1.93763,1.93601,1.93706,40000000.0
2006-03-22 02:20:00,1.93658,1.93658,1.93561,1.9362,42000000.0
2006-03-22 02:25:00,1.93629,1.93682,1.93607,1.93682,37000000.0
2006-03-22 02:30:00,1.93676,1.93777,1.93652,1.93777,28000000.0
2006-03-22 02:35:00,1.93803,1.93811,1.93759,1.93809,33000000.0
2006-03-22 02:40:00,1.93835,1.94041,1.93835,1.94036,35000000.0
2006-03-22 02:45:00,1.94051,1.94245,1.94051,1.94222,44000000.0
2006-03-22 02:50:00,1.94281,1.94664,1.94281,1.94664,37000000.0
2006-03-22 02:55:00,1.94631,1.94631,1.94464,1.94524,38000000.0
2006-03-22 03:00:00,1.94495,1.94547,1.94343,1.94361,39000000.0
2006-03-22 03:05:00,1.94393,1.94523,1.94393,1.94502,37000000.0
2006-03-22 03:10:00,1.94516,1.94544,1.94483,1.94544,46000000.0
2006-03-22 03:15:00,1.94573,1.94573,1.94418,1.94429,41000000.0
2006-03-22 03:20:00,1.94447,1.94459,1.94212,1.94431,36000000.0
2006-03-22 03:25:00,1.94474,1.94483,1.94425,1.94467,38000000.0
2006-03-22 03:30:00,1.94489,1.94515,1.94286,1.94286,37000000.0
2006-03-22 03:35:00,1.94276,1.9431,1.94192,1.94231,39000000.0
2006-03-22 03:40:00,1.94286,1.94552,1.94286,1.94473,32000000.0
2006-03-22 03:45:00,1.94474,1.94532,1.94458,1.94532,33000000.0
2006-03-22 03:50:00,1.94521,1.94531,1.9447,1.9447,32000000.0
2006-03-22 03:55:00,1.94445,1.94445,1.94395,1.94403,29000000.0
2006-03-22 04:00:00,1.94422,1.94434,1.94404,1.94404,31000000.0
2006-03-22 04:05:00,1.94415,1.94469,1.94392,1.94466,28000000.0
2006-03-22 04:10:00,1.94504,1.94556,1.94495,1.94542,21000000.0
2006-03-22 04:15:00,1.94561,1.94606,1.94512,1.94537,38000000.0
2006-03-22 04:20:00,1.94548,1.94704,1.94546,1.94627,43000000.0
2006-03-22 04:25:00,1.94612,1.94662,1.94532,1.9463,30000000.0
2006-03-22 04:30:00,1.94634,1.9471,1.94634,1.94645,43000000.0
2006-03-22 04:35:00,1.94647,1.94777,1.94641,1.94777,31000000.0
2006-03-22 04:40:00,1.94754,1.94754,1.94666,1.9467,35000000.0
2006-03-22 04:45:00,1.9471,1.94822,1.94704,1.94822,40000000.0
2006-03-22 04:50:00,1.94806,1.9487,1.94781,1.9487,24000000.0
2006-03-22 04:55:00,1.9487,1.94871,1.94769,1.9479,39000000.0
2006-03-22 05:00:00,1.94769,1.94774,1.94663,1.94663,35000000.0
2006-03-22 05:05:00,1.9464,1.94786,1.9464,1.94782,33000000.0
2006-03-22 05:10:00,1.94826,1.94872,1.94789,1.94801,37000000.0
2006-03-22 05:15:00,1.94799,1.94799,1.94748,1.94748,20000000.0
2006-03-22 05:20:00,1.94753,1.94767,1.94737,1.94757,7000000.0
2006-03-22 05:25:00,1.94776,1.94797,1.94728,1.94728,31000000.0
2006-03-22 05:30:00,1.94732,1.94824,1.94716,1.94821,34000000.0
2006-03-22 05:35:00,1.94859,1.94887,1.94683,1.94694,38000000.0
2006-03-22 05:40:00,1.94691,1.94703,1.94623,1.94665,33000000.0
2006-03-22 05:45:00,1.94703,1.94793,1.94667,1.94768,39000000.0
2006-03-22 05:50:00,1.94802,1.95181,1.94766,1.95181,42000000.0
2006-03-22 05:55:00,1.95168,1.9523,1.95059,1.95138,40000000.0
2006-03-22 06:00:00,1.95164,1.95261,1.95164,1.95177,37000000.0
2006-03-22 06:05:00,1.95126,1.95219,1.95107,1.95178,35000000.0
2006-03-22 06:10:00,1.95183,1.95186,1.95158,1.95183,39000000.0
2006-03-22 06:15:00,1.95139,1.95139,1.95055,1.95109,36000000.0
2006-03-22 06:20:00,1.95132,1.95199,1.95132,1.95146,40000000.0
2006-03-22 06:25:00,1.95141,1.95263,1.95109,1.95236,45000000.0
2006-03-22 06:30:00,1.9525,1.95325,1.95247,1.95318,38000000.0
2006-03-22 06:35:00,1.95345,1.95395,1.95345,1.95376,39000000.0
2006-03-22 06:40:00,1.95346,1.95346,1.95254,1.95272,34000000.0
2006-03-22 06:45:00,1.95291,1.95291,1.95207,1.95215,33000000.0
2006-03-22 06:50:00,1.95233,1.95239,1.95063,1.95063,38000000.0
2006-03-22 06:55:00,1.95102,1.95116,1.94996,1.95023,32000000.0
2006-03-22 07:00:00,1.9496,1.95122,1.94938,1.95081,36000000.0
2006-03-22 07:05:00,1.95086,1.95149,1.95062,1.95087,50000000.0
2006-03-22 07:10:00,1.9507,1.9513,1.9505,1.95109,32000000.0
2006-03-22 07:15:00,1.95076,1.95118,1.95041,1.95109,29000000.0
2006-03-22 07:20:00,1.95118,1.95247,1.95098,1.95212,46000000.0
2006-03-22 07:25:00,1.95211,1.95297,1.95175,1.95297,37000000.0
2006-03-22 07:30:00,1.95226,1.9535,1.95226,1.95296,43000000.0
2006-03-22 07:35:00,1.95302,1.95302,1.94962,1.95006,40000000.0
2006-03-22 07:40:00,1.94999,1.95163,1.94992,1.95052,42000000.0
2006-03-22 07:45:00,1.95041,1.95045,1.94712,1.9475,37000000.0
2006-03-22 07:50:00,1.94759,1.94811,1.94648,1.94674,45000000.0
2006-03-22 07:55:00,1.94717,1.94717,1.94615,1.9469,39000000.0
2006-03-22 08:00:00,1.94674,1.94689,1.94528,1.94528,33000000.0
2006-03-22 08:05:00,1.94558,1.94615,1.94529,1.94542,35000000.0
2006-03-22 08:10:00,1.94556,1.94614,1.94552,1.94614,40000000.0
2006-03-22 08:15:00,1.94597,1.94649,1.94562,1.94583,42000000.0
2006-03-22 08:20:00,1.94566,1.94626,1.94476,1.94476,38000000.0
2006-03-22 08:25:00,1.94442,1.94442,1.94244,1.94355,42000000.0
2006-03-22 08:30:00,1.94352,1.9436,1.94318,1.94337,41000000.0
2006-03-22 08:35:00,1.94335,1.94335,1.94081,1.94081,47000000.0
2006-03-22 08:40:00,1.9404,1.94205,1.94038,1.94174,47000000.0
2006-03-22 08:45:00,1.94179,1.94224,1.94179,1.942,27000000.0
2006-03-22 08:50:00,1.94201,1.94241,1.94187,1.94212,40000000.0
2006-03-22 08:55:00,1.94216,1.94228,1.94176,1.94186,37000000.0
2006-03-22 09:00:00,1.94137,1.94216,1.94132,1.94215,31000000.0
2006-03-22 09:05:00,1.94206,1.9427,1.94206,1.94246,33000000.0
2006-03-22 09:10:00,1.94231,1.94254,1.9421,1.94243,44000000.0
2006-03-22 09:15:00,1.94248,1.94447,1.94248,1.94447,41000000.0
2006-03-22 09:20:00,1.94454,1.94509,1.94435,1.94478,38000000.0
2006-03-22 09:25:00,1.94474,1.94522,1.94453,1.94517,46000000.0
2006-03-22 09:30:00,1.94526,1.94663,1.94462,1.94471,36000000.0
2006-03-22 09:35:00,1.94489,1.94489,1.94203,1.94368,47000000.0
2006-03-22 09:40:00,1.94341,1.94372,1.94277,1.94309,46000000.0
2006-03-22 09:45:00,1.94329,1.94374,1.94306,1.94374,45000000.0
2006-03-22 09:50:00,1.94368,1.94406,1.94334,1.94361,42000000.0
2006-03-22 09:55:00,1.94354,1.94434,1.94303,1.94391,44000000.0
2006-03-22 10:00:00,1.94403,1.94457,1.94374,1.94408,44000000.0
2006-03-22 10:05:00,1.94431,1.94577,1.94401,1.94537,39000000.0
2006-03-22 10:10:00,1.94517,1.94554,1.94485,1.94521,37000000.0
2006-03-22 10:15:00,1.94519,1.94566,1.94478,1.94554,36000000.0
2006-03-22 10:20:00,1.9457,1.94585,1.94556,1.94562,22000000.0
2006-03-22 10:25:00,1.94577,1.94612,1.94552,1.94612,36000000.0
2006-03-22 10:30:00,1.94576,1.94609,1.94522,1.94559,38000000.0
2006-03-22 10:35:00,1.9455,1.94584,1.94518,1.94582,41000000.0
2006-03-22 10:40:00,1.94586,1.94601,1.9452,1.94578,40000000.0
2006-03-22 10:45:00,1.94581,1.94637,1.9455,1.94637,40000000.0
2006-03-22 10:50:00,1.94629,1.94629,1.94578,1.94578,27000000.0
2006-03-22 10:55:00,1.94582,1.94683,1.94422,1.94683,40000000.0
2006-03-22 11:00:00,1.94634,1.94734,1.94552,1.94717,44000000.0
2006-03-22 11:05:00,1.94733,1.94887,1.94733,1.9487,39000000.0
2006-03-22 11:10:00,1.94843,1.94843,1.94735,1.94735,47000000.0
2006-03-22 11:15:00,1.94743,1.94743,1.94663,1.94675,42000000.0
2006-03-22 11:20:00,1.94678,1.94735,1.94666,1.94715,38000000.0
2006-03-22 11:25:00,1.94718,1.94761,1.94705,1.94736,42000000.0
2006-03-22 11:30:00,1.9471,1.94727,1.94674,1.94713,36000000.0
2006-03-22 11:35:00,1.94723,1.94723,1.94629,1.94664,36000000.0
2006-03-22 11:40:00,1.94664,1.94678,1.94574,1.94663,47000000.0
2006-03-22 11:45:00,1.94681,1.9469,1.94566,1.94641,44000000.0
2006-03-22 11:50:00,1.94626,1.94651,1.94539,1.94585,44000000.0
2006-03-22 11:55:00,1.9459,1.94657,1.94589,1.94606,43000000.0
2006-03-22 12:00:00,1.94624,1.94624,1.94441,1.94482,43000000.0
2006-03-22 12:05:00,1.94451,1.94453,1.94341,1.94382,42000000.0
2006-03-22 12:10:00,1.94392,1.94398,1.94334,1.94358,30000000.0
2006-03-22 12:15:00,1.94326,1.94326,1.9423,1.94262,44000000.0
2006-03-22 12:20:00,1.94264,1.94343,1.94102,1.94321,39000000.0
2006-03-22 12:25:00,1.94345,1.94423,1.94342,1.94423,45000000.0
2006-03-22 12:30:00,1.94403,1.94427,1.94332,1.94332,32000000.0
2006-03-22 12:35:00,1.94361,1.94361,1.94239,1.94239,42000000.0
2006-03-22 12:40:00,1.94241,1.94253,1.9416,1.94245,41000000.0
2006-03-22 12:45:00,1.94228,1.94228,1.94101,1.94178,47000000.0
2006-03-22 12:50:00,1.94194,1.94298,1.94188,1.94288,41000000.0
2006-03-22 12:55:00,1.94302,1.9437,1.9429,1.94325,37000000.0
2006-03-22 13:00:00,1.94331,1.94395,1.94331,1.94377,30000000.0
2006-03-22 13:05:00,1.94391,1.94396,1.94349,1.94375,39000000.0
2006-03-22 13:10:00,1.94382,1.94571,1.94366,1.94571,41000000.0
2006-03-22 13:15:00,1.94544,1.94554,1.94485,1.94488,43000000.0
2006-03-22 13:20:00,1.94494,1.94524,1.94417,1.94514,41000000.0
2006-03-22 13:25:00,1.94503,1.94516,1.94356,1.94356,67000000.0
2006-03-22 13:30:00,1.94349,1.9441,1.94339,1.94348,66000000.0
2006-03-22 13:35:00,1.94347,1.94348,1.94292,1.94294,59000000.0
2006-03-22 13:40:00,1.94284,1.94357,1.94251,1.9429,81000000.0
2006-03-22 13:45:00,1.94289,1.9432,1.9428,1.94289,80000000.0
2006-03-22 13:50:00,1.94306,1.9441,1.94306,1.94386,96000000.0
2006-03-22 13:55:00,1.944,1.94471,1.94389,1.94471,124000000.0
2006-03-22 14:00:00,1.94469,1.94527,1.9445,1.94527,144000000.0
2006-03-22 14:05:00,1.94519,1.94575,1.945,1.9456,144000000.0
2006-03-22 14:10:00,1.94543,1.94549,1.9449,1.94526,101000000.0
2006-03-22 14:15:00,1.94521,1.9454,1.94474,1.94475,145000000.0
2006-03-22 14:20:00,1.94471,1.94628,1.94471,1.94573,143000000.0
2006-03-22 14:25:00,1.94581,1.94603,1.9452,1.94543,118000000.0
2006-03-22 14:30:00,1.94536,1.94555,1.94474,1.94483,128000000.0
2006-03-22 14:35:00,1.94471,1.94471,1.94403,1.94419,129000000.0
2006-03-22 14:40:00,1.94437,1.9449,1.94414,1.94454,141000000.0
2006-03-22 14:45:00,1.94448,1.94488,1.94416,1.94471,104000000.0
2006-03-22 14:50:00,1.94472,1.94548,1.94285,1.94285,126000000.0
2006-03-22 14:55:00,1.94295,1.94338,1.94257,1.94287,91000000.0
2006-03-22 15:00:00,1.94288,1.94292,1.94194,1.94216,131000000.0
2006-03-22 15:05:00,1.94207,1.94243,1.9418,1.94235,129000000.0
2006-03-22 15:10:00,1.94199,1.9425,1.94178,1.94178,160000000.0
2006-03-22 15:15:00,1.94196,1.9423,1.94113,1.9421,82000000.0
2006-03-22 15:20:00,1.94201,1.94381,1.94195,1.94381,98000000.0
2006-03-22 15:25:00,1.94401,1.94401,1.94052,1.94225,188000000.0
2006-03-22 15:30:00,1.94045,1.94275,1.94045,1.9424,208000000.0
2006-03-22 15:35:00,1.94218,1.94218,1.94032,1.94056,178000000.0
2006-03-22 15:40:00,1.94067,1.9422,1.94024,1.94082,180000000.0
2006-03-22 15:45:00,1.94053,1.94062,1.93807,1.93854,149000000.0
2006-03-22 15:50:00,1.93845,1.93845,1.9372,1.93794,112000000.0
2006-03-22 15:55:00,1.93836,1.94023,1.93829,1.93971,120000000.0
2006-03-22 16:00:00,1.93969,1.94026,1.93913,1.93949,200000000.0
2006-03-22 16:05:00,1.93982,1.94011,1.93943,1.93945,188000000.0
2006-03-22 16:10:00,1.93916,1.94022,1.93906,1.94007,169000000.0
2006-03-22 16:15:00,1.94012,1.94055,1.94002,1.94033,185000000.0
2006-03-22 16:20:00,1.94037,1.94105,1.93978,1.94054,231000000.0
2006-03-22 16:25:00,1.94004,1.94004,1.9396,1.93965,173000000.0
2006-03-22 16:30:00,1.93986,1.94246,1.93951,1.94236,183000000.0
2006-03-22 16:35:00,1.94239,1.94239,1.93917,1.94024,229000000.0
2006-03-22 16:40:00,1.94019,1.94109,1.94013,1.94057,218000000.0
2006-03-22 16:45:00,1.94037,1.94048,1.93969,1.93983,236000000.0
2006-03-22 16:50:00,1.93997,1.94011,1.9396,1.93979,142000000.0
2006-03-22 16:55:00,1.93907,1.93907,1.93602,1.93674,178000000.0
2006-03-22 17:00:00,1.93674,1.93744,1.93658,1.93685,176000000.0
2006-03-22 17:05:00,1.9368,1.93706,1.93647,1.93647,206000000.0
2006-03-22 17:10:00,1.93621,1.9364,1.93385,1.9342,135000000.0
2006-03-22 17:15:00,1.9343,1.93476,1.93424,1.93443,139000000.0
2006-03-22 17:20:00,1.93442,1.93604,1.93442,1.93462,140000000.0
2006-03-22 17:25:00,1.93456,1.93544,1.93448,1.93519,157000000.0
2006-03-22 17:30:00,1.93503,1.93503,1.93377,1.93385,301000000.0
2006-03-22 17:35:00,1.93374,1.93389,1.93223,1.93345,233000000.0
2006-03-22 17:40:00,1.93322,1.93322,1.93152,1.93201,225000000.0
2006-03-22 17:45:00,1.93214,1.93278,1.93165,1.93179,303000000.0
2006-03-22 17:50:00,1.93179,1.93179,1.92994,1.93015,232000000.0
2006-03-22 17:55:00,1.93041,1.93167,1.93041,1.93135,196000000.0
2006-03-22 18:00:00,1.93103,1.93123,1.93045,1.93095,190000000.0
2006-03-22 18:05:00,1.93112,1.93144,1.93033,1.9305,196000000.0
2006-03-22 18:10:00,1.93025,1.93025,1.92814,1.92896,136000000.0
2006-03-22 18:15:00,1.92867,1.92867,1.92697,1.92707,226000000.0
2006-03-22 18:20:00,1.92695,1.92732,1.92631,1.92713,228000000.0
2006-03-22 18:25:00,1.92728,1.92728,1.92507,1.92545,151000000.0
2006-03-22 18:30:00,1.92543,1.92634,1.92461,1.92518,194000000.0
2006-03-22 18:35:00,1.92522,1.92663,1.92484,1.92602,273000000.0
2006-03-22 18:40:00,1.92611,1.92614,1.92498,1.92513,232000000.0
2006-03-22 18:45:00,1.92507,1.92575,1.92479,1.92522,216000000.0
2006-03-22 18:50:00,1.92508,1.92569,1.92391,1.92489,129000000.0
2006-03-22 18:55:00,1.92469,1.92517,1.92459,1.92517,98000000.0
2006-03-22 19:00:00,1.92509,1.92581,1.92471,1.92473,129000000.0
2006-03-22 19:05:00,1.9249,1.92592,1.92476,1.92511,232000000.0
2006-03-22 19:10:00,1.92511,1.92542,1.92466,1.92521,148000000.0
2006-03-22 19:15:00,1.92517,1.92517,1.92419,1.92419,123000000.0
2006-03-22 19:20:00,1.92444,1.9251,1.92416,1.92445,120000000.0
2006-03-22 19:25:00,1.92453,1.92546,1.92448,1.92505,216000000.0
2006-03-22 19:30:00,1.9256,1.92685,1.92526,1.92654,154000000.0
2006-03-22 19:35:00,1.92656,1.92758,1.92649,1.92683,91000000.0
2006-03-22 19:40:00,1.92665,1.92745,1.92665,1.9271,94000000.0
2006-03-22 19:45:00,1.92708,1.92766,1.92658,1.92766,118000000.0
2006-03-22 19:50:00,1.92764,1.92899,1.92572,1.92899,75000000.0
2006-03-22 19:55:00,1.92885,1.92964,1.92819,1.92819,106000000.0
2006-03-22 20:00:00,1.92809,1.92817,1.92776,1.9281,101000000.0
2006-03-22 20:05:00,1.92804,1.92805,1.92625,1.92635,97000000.0
2006-03-22 20:10:00,1.92658,1.92808,1.92653,1.92807,65000000.0
2006-03-22 20:15:00,1.92801,1.92808,1.92731,1.92778,72000000.0
2006-03-22 20:20:00,1.92763,1.92798,1.9275,1.92798,41000000.0
2006-03-22 20:25:00,1.92779,1.92828,1.92779,1.92816,56000000.0
2006-03-22 20:30:00,1.92816,1.9283,1.92774,1.9279,69000000.0
2006-03-22 20:35:00,1.92778,1.92778,1.92674,1.92681,60000000.0
2006-03-22 20:40:00,1.92702,1.92727,1.92682,1.92686,50000000.0
2006-03-22 20:45:00,1.92692,1.92696,1.92669,1.92682,49000000.0
2006-03-22 20:50:00,1.92678,1.92702,1.92678,1.92702,25000000.0
2006-03-22 20:55:00,1.92703,1.92721,1.92701,1.92702,53000000.0
2006-03-22 21:00:00,1.92712,1.92712,1.92673,1.92673,44000000.0
2006-03-22 21:05:00,1.92678,1.9269,1.92645,1.9269,46000000.0
2006-03-22 21:10:00,1.92692,1.92736,1.92545,1.92712,43000000.0
2006-03-22 21:15:00,1.92708,1.92714,1.92669,1.92676,28000000.0
2006-03-22 21:20:00,1.92688,1.92717,1.92667,1.92715,41000000.0
2006-03-22 21:25:00,1.92719,1.92729,1.92698,1.92729,45000000.0
2006-03-22 21:30:00,1.92726,1.92747,1.92717,1.92741,36000000.0
2006-03-22 21:35:00,1.92745,1.92758,1.92718,1.92753,55000000.0
2006-03-22 21:40:00,1.92758,1.92802,1.92754,1.9279,37000000.0
2006-03-22 21:45:00,1.92783,1.92821,1.92783,1.92814,19000000.0
2006-03-22 21:50:00,1.92808,1.92817,1.92734,1.92761,41000000.0
2006-03-22 21:55:00,1.92761,1.92762,1.92721,1.92738,61000000.0
2006-03-22 22:00:00,1.92746,1.92804,1.92727,1.92781,49000000.0
2006-03-22 22:05:00,1.928,1.92814,1.92735,1.92748,47000000.0
2006-03-22 22:10:00,1.92757,1.92757,1.9273,1.9273,31000000.0
2006-03-22 22:15:00,1.92727,1.92792,1.92709,1.92788,42000000.0
2006-03-22 22:20:00,1.92777,1.92803,1.92749,1.92769,51000000.0
2006-03-22 22:25:00,1.92773,1.9279,1.92768,1.92776,23000000.0
2006-03-22 22:30:00,1.92781,1.92785,1.92728,1.92728,25000000.0
2006-03-22 22:35:00,1.92747,1.92781,1.92735,1.92745,36000000.0
2006-03-22 22:40:00,1.92742,1.92765,1.92738,1.9275,26000000.0
2006-03-22 22:45:00,1.92748,1.92754,1.92726,1.92729,32000000.0
2006-03-22 22:50:00,1.92728,1.92728,1.92715,1.9272,23000000.0
2006-03-22 22:55:00,1.92718,1.92718,1.92677,1.92683,42000000.0
2006-03-22 23:00:00,1.92685,1.9269,1.92677,1.9269,24000000.0
2006-03-22 23:05:00,1.92704,1.92713,1.92693,1.92708,35000000.0
2006-03-22 23:10:00,1.92724,1.92724,1.92685,1.92685,17000000.0
2006-03-22 23:15:00,1.92671,1.92755,1.92671,1.92746,40000000.0
2006-03-22 23:20:00,1.92743,1.92743,1.92688,1.92688,27000000.0
2006-03-22 23:25:00,1.92693,1.92699,1.92671,1.92674,47000000.0
2006-03-22 23:30:00,1.92686,1.9271,1.92669,1.9268,41000000.0
2006-03-22 23:35:00,1.92687,1.92692,1.9265,1.92668,19000000.0
2006-03-22 23:40:00,1.92664,1.92701,1.92643,1.92668,43000000.0
2006-03-22 23:45:00,1.92687,1.92697,1.92665,1.92685,23000000.0
2006-03-22 23:50:00,1.92675,1.927,1.92661,1.92661,25000000.0
2006-03-22 23:55:00,1.92662,1.927,1.92655,1.9268,26000000.0
2006-03-23 00:20:00,1.92715,1.92715,1.92643,1.92646,15000000.0
2006-03-23 00:25:00,1.92655,1.92754,1.92317,1.9266,42000000.0
2006-03-23 00:30:00,1.92652,1.92799,1.92621,1.9279,35000000.0
2006-03-23 00:35:00,1.92794,1.92835,1.92722,1.9283,38000000.0
2006-03-23 00:40:00,1.928,1.92902,1.92642,1.92902,36000000.0
2006-03-23 00:45:00,1.92788,1.92788,1.92427,1.92588,37000000.0
2006-03-23 00:50:00,1.92649,1.92882,1.92647,1.92817,43000000.0
2006-03-23 00:55:00,1.92867,1.93064,1.92835,1.93064,38000000.0
2006-03-23 01:00:00,1.93062,1.93187,1.93015,1.93126,54000000.0
2006-03-23 01:05:00,1.93117,1.93145,1.93057,1.93098,26000000.0
2006-03-23 01:10:00,1.93079,1.93145,1.93027,1.93041,47000000.0
2006-03-23 01:15:00,1.93025,1.93035,1.92962,1.92962,50000000.0
2006-03-23 01:20:00,1.92967,1.93033,1.92955,1.92956,42000000.0
2006-03-23 01:25:00,1.92948,1.92949,1.92671,1.92724,48000000.0
2006-03-23 01:30:00,1.9273,1.9273,1.9225,1.9225,50000000.0
2006-03-23 01:35:00,1.92152,1.9224,1.92092,1.92218,46000000.0
2006-03-23 01:40:00,1.92235,1.92261,1.92117,1.92117,40000000.0
2006-03-23 01:45:00,1.92063,1.92063,1.9199,1.92027,43000000.0
2006-03-23 01:50:00,1.92078,1.92102,1.92007,1.92083,55000000.0
2006-03-23 01:55:00,1.92077,1.92118,1.92047,1.92092,58000000.0
2006-03-23 02:00:00,1.92136,1.92151,1.91877,1.92011,42000000.0
2006-03-23 02:05:00,1.91999,1.92015,1.91877,1.9189,43000000.0
2006-03-23 02:10:00,1.91877,1.91896,1.91798,1.91861,41000000.0
2006-03-23 02:15:00,1.91872,1.91929,1.91832,1.91869,40000000.0
2006-03-23 02:20:00,1.91855,1.9211,1.91855,1.9211,42000000.0
2006-03-23 02:25:00,1.92107,1.92485,1.92107,1.9247,45000000.0
2006-03-23 02:30:00,1.92535,1.92589,1.92433,1.92459,36000000.0
2006-03-23 02:35:00,1.92447,1.92674,1.92408,1.92647,40000000.0
2006-03-23 02:40:00,1.92686,1.927,1.9266,1.92696,39000000.0
2006-03-23 02:45:00,1.92695,1.92769,1.92652,1.92745,44000000.0
2006-03-23 02:50:00,1.92781,1.92833,1.92684,1.92684,31000000.0
2006-03-23 02:55:00,1.92666,1.92808,1.92603,1.92769,38000000.0
2006-03-23 03:00:00,1.92733,1.92827,1.92714,1.92811,39000000.0
2006-03-23 03:05:00,1.92819,1.92839,1.92699,1.92699,37000000.0
2006-03-23 03:10:00,1.92807,1.93037,1.92807,1.93037,46000000.0
2006-03-23 03:15:00,1.93071,1.93196,1.93036,1.93071,41000000.0
2006-03-23 03:20:00,1.93057,1.9308,1.9274,1.92866,36000000.0
2006-03-23 03:25:00,1.92823,1.92879,1.92813,1.9283,48000000.0
2006-03-23 03:30:00,1.92873,1.92951,1.92847,1.92847,37000000.0
2006-03-23 03:35:00,1.92847,1.92869,1.92464,1.92464,41000000.0
2006-03-23 03:40:00,1.92488,1.92784,1.92488,1.92709,39000000.0
2006-03-23 03:45:00,1.92717,1.92763,1.92673,1.92685,38000000.0
2006-03-23 03:50:00,1.92687,1.9273,1.92587,1.92587,42000000.0
2006-03-23 03:55:00,1.92661,1.92737,1.92546,1.9272,36000000.0
2006-03-23 04:00:00,1.92734,1.92754,1.92661,1.92661,37000000.0
2006-03-23 04:05:00,1.92665,1.92744,1.92622,1.92737,41000000.0
2006-03-23 04:10:00,1.92727,1.92753,1.92668,1.92668,37000000.0
2006-03-23 04:15:00,1.92671,1.92684,1.9264,1.92655,34000000.0
2006-03-23 04:20:00,1.92643,1.92702,1.92623,1.92629,43000000.0
2006-03-23 04:25:00,1.92615,1.92654,1.92593,1.9263,22000000.0
2006-03-23 04:35:00,1.92655,1.92666,1.92615,1.92648,25000000.0
2006-03-23 04:40:00,1.92654,1.9268,1.92626,1.92669,33000000.0
2006-03-23 04:45:00,1.92659,1.92718,1.92637,1.92709,34000000.0
2006-03-23 04:50:00,1.92681,1.92728,1.92669,1.92714,23000000.0
2006-03-23 04:55:00,1.92698,1.92739,1.92654,1.92738,39000000.0
2006-03-23 05:00:00,1.92718,1.92771,1.92705,1.92716,35000000.0
2006-03-23 05:05:00,1.92695,1.92737,1.92689,1.92689,33000000.0
2006-03-23 05:10:00,1.92678,1.92678,1.92638,1.92671,15000000.0
2006-03-23 05:15:00,1.92688,1.92715,1.92672,1.92713,43000000.0
2006-03-23 05:20:00,1.92658,1.92658,1.92627,1.92627,25000000.0
2006-03-23 05:25:00,1.92616,1.92651,1.92571,1.92575,38000000.0
2006-03-23 05:30:00,1.92609,1.92767,1.92609,1.92718,37000000.0
2006-03-23 05:35:00,1.9271,1.92742,1.92662,1.92681,38000000.0
2006-03-23 05:40:00,1.92697,1.92758,1.92683,1.92727,40000000.0
2006-03-23 05:45:00,1.92698,1.92744,1.92653,1.92693,39000000.0
2006-03-23 05:50:00,1.92693,1.92791,1.92691,1.92791,42000000.0
2006-03-23 05:55:00,1.92787,1.92857,1.9276,1.92842,40000000.0
2006-03-23 06:00:00,1.92822,1.92922,1.92809,1.92891,37000000.0
2006-03-23 06:05:00,1.929,1.92964,1.92886,1.92935,33000000.0
2006-03-23 06:10:00,1.92934,1.92948,1.92895,1.92907,39000000.0
2006-03-23 06:15:00,1.92916,1.92948,1.92864,1.9289,29000000.0
2006-03-23 06:20:00,1.92907,1.92923,1.92876,1.92882,39000000.0
2006-03-23 06:25:00,1.92875,1.92879,1.92817,1.92849,45000000.0
2006-03-23 06:30:00,1.9286,1.92891,1.92847,1.92851,28000000.0
2006-03-23 06:35:00,1.92853,1.92859,1.92832,1.92853,22000000.0
2006-03-23 06:40:00,1.92857,1.92865,1.92748,1.92807,34000000.0
2006-03-23 06:45:00,1.92763,1.92771,1.92715,1.92752,33000000.0
2006-03-23 06:50:00,1.92751,1.92772,1.92703,1.92703,38000000.0
2006-03-23 06:55:00,1.92728,1.92852,1.92693,1.92786,30000000.0
2006-03-23 07:00:00,1.92772,1.92843,1.92772,1.9283,29000000.0
2006-03-23 07:05:00,1.92828,1.92937,1.92828,1.92937,50000000.0
2006-03-23 07:10:00,1.92923,1.92929,1.9275,1.9275,39000000.0
2006-03-23 07:15:00,1.92748,1.92783,1.92697,1.9271,45000000.0
2006-03-23 07:20:00,1.92718,1.92738,1.92515,1.92602,46000000.0
2006-03-23 07:25:00,1.92619,1.92665,1.92591,1.92632,30000000.0
2006-03-23 07:30:00,1.92615,1.92627,1.92568,1.92572,43000000.0
2006-03-23 07:35:00,1.9259,1.92616,1.92507,1.92604,40000000.0
2006-03-23 07:40:00,1.92595,1.92645,1.92566,1.92628,42000000.0
2006-03-23 07:45:00,1.92638,1.92762,1.92638,1.92757,37000000.0
2006-03-23 07:50:00,1.9276,1.9276,1.92673,1.92713,45000000.0
2006-03-23 07:55:00,1.92728,1.92757,1.92677,1.92707,39000000.0
2006-03-23 08:00:00,1.92667,1.92716,1.92656,1.92681,26000000.0
2006-03-23 08:05:00,1.92693,1.92753,1.92693,1.9271,29000000.0
2006-03-23 08:10:00,1.9272,1.92833,1.92692,1.92824,40000000.0
2006-03-23 08:15:00,1.92816,1.92866,1.92794,1.92839,42000000.0
2006-03-23 08:20:00,1.92821,1.9286,1.92812,1.9286,38000000.0
2006-03-23 08:25:00,1.92868,1.92894,1.92805,1.92876,32000000.0
2006-03-23 08:30:00,1.92912,1.92952,1.92894,1.92952,25000000.0
2006-03-23 08:35:00,1.92968,1.92991,1.92951,1.92981,39000000.0
2006-03-23 08:40:00,1.92992,1.93096,1.92991,1.93073,37000000.0
2006-03-23 08:45:00,1.93036,1.93076,1.92993,1.93013,26000000.0
2006-03-23 08:50:00,1.93014,1.93141,1.92991,1.93054,40000000.0
2006-03-23 08:55:00,1.93062,1.93139,1.93062,1.93084,37000000.0
2006-03-23 09:00:00,1.9303,1.93051,1.92897,1.92977,41000000.0
2006-03-23 09:05:00,1.9296,1.92971,1.92802,1.92945,44000000.0
2006-03-23 09:10:00,1.92963,1.93025,1.92891,1.93018,44000000.0
2006-03-23 09:15:00,1.9303,1.93157,1.9303,1.93127,41000000.0
2006-03-23 09:20:00,1.93131,1.93165,1.93074,1.93117,38000000.0
2006-03-23 09:25:00,1.93111,1.93112,1.93012,1.93017,46000000.0
2006-03-23 09:30:00,1.92946,1.92946,1.92765,1.92781,36000000.0
2006-03-23 09:35:00,1.92772,1.92772,1.92479,1.927,47000000.0
2006-03-23 09:40:00,1.92677,1.92762,1.92659,1.92678,46000000.0
2006-03-23 09:45:00,1.92679,1.92739,1.92566,1.92571,45000000.0
2006-03-23 09:50:00,1.92524,1.92525,1.92459,1.92487,40000000.0
2006-03-23 09:55:00,1.92487,1.9254,1.92412,1.92532,44000000.0
2006-03-23 10:00:00,1.9254,1.92579,1.925,1.92535,37000000.0
2006-03-23 10:05:00,1.92517,1.92555,1.92497,1.9255,39000000.0
2006-03-23 10:10:00,1.92564,1.92564,1.92313,1.92317,37000000.0
2006-03-23 10:15:00,1.9233,1.9233,1.92133,1.92167,45000000.0
2006-03-23 10:20:00,1.92226,1.92316,1.92203,1.92213,36000000.0
2006-03-23 10:25:00,1.92204,1.92236,1.92036,1.92059,45000000.0
2006-03-23 10:30:00,1.9206,1.92302,1.9206,1.92242,38000000.0
2006-03-23 10:35:00,1.92231,1.9225,1.92195,1.92202,33000000.0
2006-03-23 10:40:00,1.92132,1.92132,1.92,1.92014,40000000.0
2006-03-23 10:45:00,1.92044,1.92059,1.92017,1.92038,33000000.0
2006-03-23 10:50:00,1.9204,1.92059,1.92004,1.92024,44000000.0
2006-03-23 10:55:00,1.92065,1.92078,1.91829,1.92055,40000000.0
2006-03-23 11:00:00,1.92076,1.92178,1.91996,1.92123,44000000.0
2006-03-23 11:05:00,1.92096,1.92096,1.91948,1.91963,39000000.0
2006-03-23 11:10:00,1.91968,1.91993,1.91944,1.91951,39000000.0
2006-03-23 11:15:00,1.91966,1.92095,1.91966,1.91994,42000000.0
2006-03-23 11:20:00,1.9198,1.92016,1.91934,1.92004,38000000.0
2006-03-23 11:25:00,1.91989,1.9203,1.91969,1.9201,42000000.0
2006-03-23 11:30:00,1.92025,1.92082,1.91997,1.92059,43000000.0
2006-03-23 11:35:00,1.92056,1.92118,1.91989,1.92102,36000000.0
2006-03-23 11:40:00,1.9205,1.92214,1.92022,1.92212,47000000.0
2006-03-23 11:45:00,1.92198,1.92228,1.92168,1.92192,37000000.0
2006-03-23 11:50:00,1.92194,1.92202,1.92108,1.92126,44000000.0
2006-03-23 11:55:00,1.92109,1.92109,1.91934,1.91987,43000000.0
2006-03-23 12:00:00,1.91989,1.9205,1.91979,1.92029,34000000.0
2006-03-23 12:05:00,1.92023,1.92042,1.91987,1.9201,35000000.0
2006-03-23 12:10:00,1.92031,1.92035,1.91917,1.91942,40000000.0
2006-03-23 12:15:00,1.91947,1.92,1.91873,1.91915,44000000.0
2006-03-23 12:20:00,1.91919,1.91919,1.91634,1.91655,39000000.0
2006-03-23 12:25:00,1.91696,1.91785,1.91688,1.91694,45000000.0
2006-03-23 12:30:00,1.91719,1.91782,1.91705,1.91761,39000000.0
2006-03-23 12:35:00,1.91758,1.91764,1.91693,1.91735,42000000.0
2006-03-23 12:40:00,1.91734,1.9174,1.91686,1.91723,41000000.0
2006-03-23 12:45:00,1.9172,1.91729,1.91681,1.91681,40000000.0
2006-03-23 12:50:00,1.91665,1.91665,1.916,1.91658,34000000.0
2006-03-23 12:55:00,1.91671,1.91671,1.9165,1.91666,21000000.0
2006-03-23 13:00:00,1.9165,1.91801,1.9165,1.91788,38000000.0
2006-03-23 13:05:00,1.91829,1.919,1.91803,1.91857,39000000.0
2006-03-23 13:10:00,1.91858,1.91948,1.91842,1.91884,41000000.0
2006-03-23 13:15:00,1.91887,1.91925,1.91817,1.91822,43000000.0
2006-03-23 13:20:00,1.91815,1.9185,1.91806,1.91806,30000000.0
2006-03-23 13:25:00,1.91804,1.91844,1.91761,1.91765,67000000.0
2006-03-23 13:30:00,1.91761,1.91829,1.91761,1.91808,75000000.0
2006-03-23 13:35:00,1.91811,1.91864,1.91811,1.9186,60000000.0
2006-03-23 13:40:00,1.91848,1.91871,1.91825,1.91863,55000000.0
2006-03-23 13:45:00,1.91876,1.91935,1.91833,1.91833,104000000.0
2006-03-23 13:50:00,1.91844,1.91847,1.91754,1.91784,128000000.0
2006-03-23 13:55:00,1.91786,1.91815,1.91779,1.91815,124000000.0
2006-03-23 14:00:00,1.9183,1.91858,1.91803,1.91816,121000000.0
2006-03-23 14:05:00,1.91836,1.91888,1.9182,1.91821,144000000.0
2006-03-23 14:10:00,1.91816,1.91858,1.91816,1.91821,101000000.0
2006-03-23 14:15:00,1.91838,1.91923,1.91822,1.91882,145000000.0
2006-03-23 14:20:00,1.91885,1.91916,1.91858,1.91863,143000000.0
2006-03-23 14:25:00,1.91823,1.91823,1.91652,1.91698,100000000.0
2006-03-23 14:30:00,1.9169,1.91745,1.91596,1.91618,128000000.0
2006-03-23 14:35:00,1.91658,1.91722,1.91648,1.9168,129000000.0
2006-03-23 14:40:00,1.91678,1.91717,1.91678,1.91713,44000000.0
2006-03-23 14:45:00,1.91714,1.91749,1.91667,1.91681,104000000.0
2006-03-23 14:50:00,1.91713,1.91739,1.91668,1.91739,93000000.0
2006-03-23 14:55:00,1.91769,1.91804,1.91749,1.91795,70000000.0
2006-03-23 15:00:00,1.91783,1.91826,1.91752,1.91791,99000000.0
2006-03-23 15:05:00,1.91811,1.91833,1.91773,1.91793,129000000.0
2006-03-23 15:10:00,1.91784,1.91798,1.91736,1.9175,160000000.0
2006-03-23 15:15:00,1.91771,1.91834,1.91736,1.91736,82000000.0
2006-03-23 15:20:00,1.91734,1.91785,1.9173,1.9173,98000000.0
2006-03-23 15:25:00,1.91789,1.91859,1.9165,1.91825,174000000.0
2006-03-23 15:30:00,1.91681,1.91881,1.91681,1.91829,154000000.0
2006-03-23 15:35:00,1.91847,1.92098,1.91847,1.92016,148000000.0
2006-03-23 15:40:00,1.9202,1.92048,1.9188,1.91895,180000000.0
2006-03-23 15:45:00,1.91891,1.9202,1.91891,1.9202,149000000.0
2006-03-23 15:50:00,1.92033,1.92084,1.92014,1.92071,112000000.0
2006-03-23 15:55:00,1.92084,1.92146,1.92084,1.92092,120000000.0
2006-03-23 16:00:00,1.92095,1.92132,1.92086,1.92132,200000000.0
2006-03-23 16:05:00,1.92165,1.92344,1.92107,1.92335,151000000.0
2006-03-23 16:10:00,1.92365,1.92495,1.92365,1.92472,169000000.0
2006-03-23 16:15:00,1.9244,1.9244,1.92315,1.92417,185000000.0
2006-03-23 16:20:00,1.92419,1.92502,1.92402,1.92489,96000000.0
2006-03-23 16:25:00,1.92533,1.92644,1.92491,1.92644,173000000.0
2006-03-23 16:30:00,1.92664,1.92868,1.92648,1.92677,183000000.0
2006-03-23 16:35:00,1.92677,1.92754,1.92639,1.92718,229000000.0
2006-03-23 16:40:00,1.92728,1.9277,1.92661,1.92661,218000000.0
2006-03-23 16:45:00,1.92675,1.92696,1.92635,1.92635,236000000.0
2006-03-23 16:50:00,1.92621,1.92642,1.92421,1.92484,142000000.0
2006-03-23 16:55:00,1.92461,1.9248,1.92396,1.924,178000000.0
2006-03-23 17:00:00,1.92307,1.92443,1.92179,1.92205,176000000.0
2006-03-23 17:05:00,1.92181,1.9222,1.92126,1.92163,206000000.0
2006-03-23 17:10:00,1.92146,1.92173,1.92027,1.92066,135000000.0
2006-03-23 17:15:00,1.92083,1.9211,1.91967,1.91967,139000000.0
2006-03-23 17:20:00,1.91949,1.91981,1.91877,1.91928,140000000.0
2006-03-23 17:25:00,1.91967,1.91967,1.91525,1.91558,157000000.0
2006-03-23 17:30:00,1.91533,1.91737,1.91533,1.91645,301000000.0
2006-03-23 17:35:00,1.91622,1.91926,1.91614,1.91925,233000000.0
2006-03-23 17:40:00,1.91971,1.92065,1.91941,1.92033,225000000.0
2006-03-23 17:45:00,1.91997,1.92189,1.91948,1.92147,303000000.0
2006-03-23 17:50:00,1.9211,1.92138,1.92052,1.92093,232000000.0
2006-03-23 17:55:00,1.92086,1.92319,1.92061,1.92291,196000000.0
2006-03-23 18:00:00,1.92327,1.92364,1.92123,1.92192,190000000.0
2006-03-23 18:05:00,1.92249,1.92346,1.92249,1.92308,196000000.0
2006-03-23 18:10:00,1.92298,1.92298,1.92033,1.92064,136000000.0
2006-03-23 18:15:00,1.92026,1.92069,1.91895,1.91936,226000000.0
2006-03-23 18:20:00,1.91916,1.9201,1.91871,1.91998,228000000.0
2006-03-23 18:25:00,1.91999,1.92018,1.9192,1.92017,151000000.0
2006-03-23 18:30:00,1.92026,1.92026,1.91951,1.91977,194000000.0
2006-03-23 18:35:00,1.91956,1.91959,1.91731,1.91893,273000000.0
2006-03-23 18:40:00,1.91878,1.91896,1.91835,1.9189,232000000.0
2006-03-23 18:45:00,1.91897,1.91938,1.91891,1.91929,216000000.0
2006-03-23 18:50:00,1.91939,1.9194,1.91883,1.9192,129000000.0
2006-03-23 18:55:00,1.91929,1.91953,1.91902,1.91931,72000000.0
2006-03-23 19:00:00,1.91917,1.91934,1.91876,1.91932,129000000.0
2006-03-23 19:05:00,1.91965,1.9201,1.91893,1.91989,232000000.0
2006-03-23 19:10:00,1.92022,1.92069,1.91999,1.91999,148000000.0
2006-03-23 19:15:00,1.91984,1.91985,1.91901,1.91901,100000000.0
2006-03-23 19:20:00,1.91905,1.91905,1.91848,1.91877,120000000.0
2006-03-23 19:25:00,1.91849,1.91849,1.91677,1.91769,216000000.0
2006-03-23 19:30:00,1.91788,1.92056,1.91772,1.9197,154000000.0
2006-03-23 19:35:00,1.91978,1.92011,1.91969,1.91996,91000000.0
2006-03-23 19:40:00,1.92015,1.92054,1.91979,1.91979,94000000.0
2006-03-23 19:45:00,1.91973,1.91995,1.91931,1.91991,118000000.0
2006-03-23 19:50:00,1.91994,1.91999,1.91789,1.91971,75000000.0
2006-03-23 19:55:00,1.91975,1.91987,1.9196,1.91978,106000000.0
2006-03-23 20:00:00,1.9198,1.91983,1.91931,1.91942,83000000.0
2006-03-23 20:05:00,1.91931,1.91945,1.91894,1.91939,69000000.0
2006-03-23 20:10:00,1.91956,1.91993,1.91936,1.91963,65000000.0
2006-03-23 20:15:00,1.91975,1.91996,1.9193,1.91958,72000000.0
2006-03-23 20:20:00,1.91947,1.91965,1.91934,1.91935,48000000.0
2006-03-23 20:25:00,1.91925,1.91987,1.91925,1.91964,43000000.0
2006-03-23 20:30:00,1.91955,1.91972,1.9193,1.91955,66000000.0
2006-03-23 20:35:00,1.91953,1.91965,1.91947,1.91955,37000000.0
2006-03-23 20:40:00,1.91947,1.91947,1.91916,1.91934,38000000.0
2006-03-23 20:45:00,1.91927,1.91933,1.91847,1.91851,61000000.0
2006-03-23 20:50:00,1.91838,1.91838,1.91787,1.91809,58000000.0
2006-03-23 20:55:00,1.91812,1.91883,1.91812,1.91879,53000000.0
2006-03-23 21:00:00,1.91881,1.91881,1.91718,1.9173,52000000.0
2006-03-23 21:05:00,1.91726,1.91726,1.91601,1.91627,46000000.0
2006-03-23 21:10:00,1.9165,1.91658,1.91468,1.9161,43000000.0
2006-03-23 21:15:00,1.9162,1.91648,1.91565,1.91565,31000000.0
2006-03-23 21:20:00,1.91566,1.91659,1.91544,1.91659,48000000.0
2006-03-23 21:25:00,1.91665,1.91686,1.91642,1.9166,47000000.0
2006-03-23 21:30:00,1.91667,1.91675,1.91622,1.91653,37000000.0
2006-03-23 21:35:00,1.91654,1.91736,1.91647,1.91706,77000000.0
2006-03-23 21:40:00,1.91728,1.91736,1.91722,1.91723,18000000.0
2006-03-23 21:45:00,1.91715,1.91737,1.91715,1.91737,14000000.0
2006-03-23 21:50:00,1.9175,1.9175,1.91711,1.91741,41000000.0
2006-03-23 21:55:00,1.91747,1.91748,1.91699,1.91699,61000000.0
2006-03-23 22:00:00,1.91705,1.91723,1.91687,1.91696,49000000.0
2006-03-23 22:05:00,1.91725,1.91753,1.91718,1.91744,34000000.0
2006-03-23 22:10:00,1.91742,1.91751,1.91711,1.91717,55000000.0
2006-03-23 22:15:00,1.91734,1.91748,1.91731,1.91748,5000000.0
2006-03-23 22:20:00,1.9172,1.91757,1.91688,1.91737,40000000.0
2006-03-23 22:25:00,1.91747,1.91776,1.91736,1.91736,40000000.0
2006-03-23 22:30:00,1.9176,1.91798,1.91732,1.91752,72000000.0
2006-03-23 22:35:00,1.91764,1.91769,1.91745,1.9175,19000000.0
2006-03-23 22:40:00,1.9175,1.91767,1.91737,1.91757,42000000.0
2006-03-23 22:45:00,1.9175,1.91774,1.91746,1.91765,33000000.0
2006-03-23 22:50:00,1.9178,1.91784,1.91762,1.91763,27000000.0
2006-03-23 22:55:00,1.9177,1.91831,1.91768,1.9182,42000000.0
2006-03-23 23:00:00,1.91822,1.9185,1.91808,1.91836,49000000.0
2006-03-23 23:05:00,1.91823,1.91835,1.91801,1.91801,46000000.0
2006-03-23 23:10:00,1.91819,1.91835,1.91803,1.91824,40000000.0
2006-03-23 23:15:00,1.91815,1.91819,1.91797,1.9181,16000000.0
2006-03-23 23:20:00,1.91813,1.91817,1.91789,1.91808,18000000.0
2006-03-23 23:25:00,1.91812,1.91812,1.91759,1.9176,52000000.0
2006-03-23 23:30:00,1.91769,1.91769,1.91718,1.91718,32000000.0
2006-03-23 23:35:00,1.91728,1.91734,1.91709,1.91718,23000000.0
2006-03-23 23:40:00,1.91724,1.91739,1.91704,1.91704,21000000.0
2006-03-23 23:45:00,1.91735,1.91754,1.91726,1.91737,23000000.0
2006-03-23 23:50:00,1.91755,1.91774,1.91741,1.91745,22000000.0
2006-03-23 23:55:00,1.91719,1.91762,1.91716,1.91762,15000000.0
2006-03-24 00:30:00,1.91634,1.91634,1.91317,1.91572,35000000.0
2006-03-24 00:35:00,1.91546,1.91681,1.91546,1.91667,34000000.0
2006-03-24 00:40:00,1.91663,1.91687,1.91492,1.91601,40000000.0
2006-03-24 00:45:00,1.9162,1.93395,1.9162,1.93393,37000000.0
2006-03-24 00:50:00,1.93315,1.93338,1.93007,1.93148,43000000.0
2006-03-24 00:55:00,1.93189,1.93879,1.93178,1.93857,38000000.0
2006-03-24 01:00:00,1.93822,1.93974,1.93746,1.93974,54000000.0
2006-03-24 01:05:00,1.94051,1.94051,1.93868,1.93941,44000000.0
2006-03-24 01:10:00,1.9393,1.93973,1.93845,1.93846,47000000.0
2006-03-24 01:15:00,1.93831,1.93925,1.9376,1.93876,50000000.0
2006-03-24 01:20:00,1.9392,1.93983,1.93776,1.93792,42000000.0
2006-03-24 01:25:00,1.93813,1.94414,1.93813,1.94302,34000000.0
2006-03-24 01:30:00,1.94247,1.94454,1.94151,1.94434,57000000.0
2006-03-24 01:35:00,1.94386,1.94386,1.94115,1.94115,46000000.0
2006-03-24 01:40:00,1.94102,1.94146,1.94084,1.94088,29000000.0
2006-03-24 01:45:00,1.94096,1.94112,1.94047,1.94064,35000000.0
2006-03-24 01:50:00,1.94061,1.94211,1.94061,1.94147,48000000.0
2006-03-24 01:55:00,1.94079,1.94197,1.94076,1.94152,58000000.0
2006-03-24 02:00:00,1.94129,1.94488,1.94075,1.94488,42000000.0
2006-03-24 02:05:00,1.94519,1.94811,1.94519,1.94769,43000000.0
2006-03-24 02:10:00,1.94763,1.94767,1.94493,1.94689,41000000.0
2006-03-24 02:15:00,1.94688,1.94721,1.94562,1.94596,33000000.0
2006-03-24 02:20:00,1.94609,1.94648,1.94492,1.94532,32000000.0
2006-03-24 02:25:00,1.94532,1.94544,1.94355,1.94511,45000000.0
2006-03-24 02:30:00,1.9452,1.94973,1.9452,1.94945,36000000.0
2006-03-24 02:35:00,1.94929,1.94951,1.94826,1.94866,40000000.0
2006-03-24 02:40:00,1.94918,1.94918,1.94562,1.94562,35000000.0
2006-03-24 02:45:00,1.94521,1.94525,1.94375,1.94396,44000000.0
2006-03-24 02:50:00,1.94382,1.94382,1.94141,1.94238,37000000.0
2006-03-24 02:55:00,1.94251,1.94468,1.9425,1.94379,29000000.0
2006-03-24 03:00:00,1.94405,1.94413,1.94358,1.94396,21000000.0
2006-03-24 03:05:00,1.94404,1.94738,1.94394,1.94709,37000000.0
2006-03-24 03:10:00,1.94667,1.94686,1.94496,1.94532,46000000.0
2006-03-24 03:15:00,1.94546,1.9458,1.94329,1.94334,41000000.0
2006-03-24 03:20:00,1.94338,1.94412,1.94131,1.943,36000000.0
2006-03-24 03:25:00,1.94291,1.94294,1.94098,1.94118,48000000.0
2006-03-24 03:30:00,1.94108,1.94108,1.93978,1.94042,37000000.0
2006-03-24 03:35:00,1.94033,1.94174,1.94009,1.94174,39000000.0
2006-03-24 03:40:00,1.94217,1.94269,1.94173,1.94256,37000000.0
2006-03-24 03:45:00,1.94271,1.9433,1.94267,1.94312,36000000.0
2006-03-24 03:50:00,1.94306,1.94319,1.94249,1.9427,42000000.0
2006-03-24 03:55:00,1.94261,1.94404,1.94127,1.94391,29000000.0
2006-03-24 04:00:00,1.94406,1.94424,1.9438,1.94381,24000000.0
2006-03-24 04:05:00,1.94396,1.94428,1.94379,1.94425,28000000.0
2006-03-24 04:10:00,1.94433,1.94454,1.94425,1.94432,29000000.0
2006-03-24 04:15:00,1.94446,1.94469,1.94425,1.94436,20000000.0
2006-03-24 04:20:00,1.944,1.94469,1.94326,1.94377,35000000.0
2006-03-24 04:25:00,1.94398,1.94441,1.94378,1.94441,29000000.0
2006-03-24 04:30:00,1.94448,1.94478,1.9441,1.9446,35000000.0
2006-03-24 04:35:00,1.9444,1.94505,1.9444,1.94465,37000000.0
2006-03-24 04:40:00,1.94465,1.94548,1.94455,1.94548,28000000.0
2006-03-24 04:45:00,1.9455,1.94559,1.9451,1.94555,29000000.0
2006-03-24 04:50:00,1.94548,1.94573,1.9452,1.9452,19000000.0
2006-03-24 04:55:00,1.9455,1.94567,1.9455,1.94559,16000000.0
2006-03-24 05:00:00,1.9455,1.9455,1.9437,1.9437,28000000.0
2006-03-24 05:05:00,1.94377,1.94447,1.94377,1.94443,33000000.0
2006-03-24 05:10:00,1.94446,1.94522,1.94363,1.94386,45000000.0
2006-03-24 05:15:00,1.94396,1.94455,1.94355,1.9439,36000000.0
2006-03-24 05:20:00,1.9439,1.94426,1.94311,1.94311,42000000.0
2006-03-24 05:25:00,1.94313,1.94376,1.94308,1.94319,31000000.0
2006-03-24 05:30:00,1.94312,1.94369,1.94272,1.94357,32000000.0
2006-03-24 05:35:00,1.94375,1.94422,1.94352,1.9437,38000000.0
2006-03-24 05:40:00,1.94342,1.94409,1.94318,1.94398,40000000.0
2006-03-24 05:45:00,1.94381,1.94382,1.94278,1.94278,16000000.0
2006-03-24 05:50:00,1.94285,1.94293,1.94164,1.94166,33000000.0
2006-03-24 05:55:00,1.94164,1.9417,1.9405,1.94143,45000000.0
2006-03-24 06:00:00,1.94163,1.94235,1.94134,1.94235,22000000.0
2006-03-24 06:05:00,1.94248,1.94383,1.94248,1.94289,20000000.0
2006-03-24 06:10:00,1.94298,1.94298,1.94245,1.94263,23000000.0
2006-03-24 06:15:00,1.94274,1.94282,1.94248,1.94249,21000000.0
2006-03-24 06:20:00,1.94262,1.94333,1.94245,1.9432,27000000.0
2006-03-24 06:25:00,1.94324,1.94381,1.94305,1.94359,45000000.0
2006-03-24 06:30:00,1.94357,1.94359,1.94268,1.94268,35000000.0
2006-03-24 06:35:00,1.94281,1.94371,1.94281,1.94336,44000000.0
2006-03-24 06:40:00,1.9434,1.9434,1.94302,1.94304,14000000.0
2006-03-24 06:45:00,1.94311,1.9433,1.94302,1.94306,23000000.0
2006-03-24 06:50:00,1.94304,1.94304,1.94255,1.94255,7000000.0
2006-03-24 06:55:00,1.9429,1.94407,1.94259,1.94387,30000000.0
2006-03-24 07:00:00,1.94365,1.94378,1.94339,1.94355,36000000.0
2006-03-24 07:05:00,1.94364,1.94384,1.94248,1.94281,41000000.0
2006-03-24 07:10:00,1.94274,1.94316,1.94257,1.94283,39000000.0
2006-03-24 07:15:00,1.94282,1.94362,1.94275,1.94354,35000000.0
2006-03-24 07:20:00,1.94355,1.94355,1.94308,1.9433,30000000.0
2006-03-24 07:25:00,1.94309,1.94338,1.94308,1.94324,15000000.0
2006-03-24 07:30:00,1.94317,1.94378,1.94311,1.94357,28000000.0
2006-03-24 07:35:00,1.94387,1.94479,1.94387,1.94469,40000000.0
2006-03-24 07:40:00,1.9446,1.94592,1.94427,1.94547,33000000.0
2006-03-24 07:45:00,1.94604,1.94604,1.94557,1.9458,14000000.0
2006-03-24 07:50:00,1.94589,1.94646,1.9458,1.9459,24000000.0
2006-03-24 07:55:00,1.94597,1.94663,1.94449,1.94539,39000000.0
2006-03-24 08:00:00,1.94534,1.9456,1.94327,1.94327,41000000.0
2006-03-24 08:05:00,1.94311,1.94423,1.94236,1.94236,35000000.0
2006-03-24 08:10:00,1.94246,1.94279,1.94205,1.94208,32000000.0
2006-03-24 08:15:00,1.94234,1.94247,1.94199,1.94245,42000000.0
2006-03-24 08:20:00,1.94214,1.94273,1.94214,1.94241,30000000.0
2006-03-24 08:25:00,1.94261,1.94265,1.94175,1.94178,42000000.0
2006-03-24 08:30:00,1.94203,1.94251,1.94091,1.94126,41000000.0
2006-03-24 08:35:00,1.94104,1.9412,1.94044,1.94083,47000000.0
2006-03-24 08:40:00,1.94043,1.94082,1.93999,1.94079,37000000.0
2006-03-24 08:45:00,1.94065,1.94084,1.93932,1.94068,42000000.0
2006-03-24 08:50:00,1.94101,1.94172,1.94083,1.94151,32000000.0
2006-03-24 08:55:00,1.94142,1.94201,1.94133,1.94169,30000000.0
2006-03-24 09:00:00,1.94173,1.94231,1.9415,1.94169,41000000.0
2006-03-24 09:05:00,1.94142,1.94207,1.94142,1.94191,44000000.0
2006-03-24 09:10:00,1.94212,1.9472,1.9421,1.94716,44000000.0
2006-03-24 09:15:00,1.94768,1.95011,1.94768,1.95011,41000000.0
2006-03-24 09:20:00,1.95007,1.95051,1.94923,1.94949,38000000.0
2006-03-24 09:25:00,1.94892,1.94892,1.94799,1.94848,46000000.0
2006-03-24 09:30:00,1.94867,1.94951,1.94852,1.94951,36000000.0
2006-03-24 09:35:00,1.9503,1.95203,1.9487,1.95155,47000000.0
2006-03-24 09:40:00,1.95117,1.95225,1.95036,1.95171,46000000.0
2006-03-24 09:45:00,1.95161,1.95173,1.95056,1.95084,45000000.0
2006-03-24 09:50:00,1.95072,1.95209,1.95072,1.95204,41000000.0
2006-03-24 09:55:00,1.95267,1.95379,1.95251,1.95262,44000000.0
2006-03-24 10:00:00,1.95268,1.95428,1.95193,1.95428,44000000.0
2006-03-24 10:05:00,1.95429,1.96143,1.95429,1.9609,39000000.0
2006-03-24 10:10:00,1.96006,1.96106,1.95894,1.96007,37000000.0
2006-03-24 10:15:00,1.9608,1.9608,1.95989,1.96067,45000000.0
2006-03-24 10:20:00,1.96084,1.96108,1.95815,1.95848,36000000.0
2006-03-24 10:25:00,1.95833,1.95859,1.95577,1.95619,45000000.0
2006-03-24 10:30:00,1.95637,1.95754,1.9559,1.9559,38000000.0
2006-03-24 10:35:00,1.95548,1.9563,1.95502,1.95606,41000000.0
2006-03-24 10:40:00,1.95595,1.95601,1.95441,1.95441,40000000.0
2006-03-24 10:45:00,1.95377,1.95442,1.95303,1.95442,40000000.0
2006-03-24 10:50:00,1.95447,1.95559,1.95434,1.95558,44000000.0
2006-03-24 10:55:00,1.95563,1.95654,1.95347,1.95654,40000000.0
2006-03-24 11:00:00,1.9561,1.9561,1.95314,1.95384,44000000.0
2006-03-24 11:05:00,1.9545,1.95502,1.95336,1.95371,39000000.0
2006-03-24 11:10:00,1.95376,1.95379,1.95245,1.95245,47000000.0
2006-03-24 11:15:00,1.95266,1.95386,1.95266,1.95306,42000000.0
2006-03-24 11:20:00,1.9528,1.95306,1.9518,1.9526,22000000.0
2006-03-24 11:25:00,1.95261,1.953,1.95246,1.953,42000000.0
2006-03-24 11:30:00,1.953,1.9532,1.95262,1.95308,32000000.0
2006-03-24 11:35:00,1.95309,1.9532,1.95241,1.95293,44000000.0
2006-03-24 11:40:00,1.95289,1.95411,1.95269,1.95411,47000000.0
2006-03-24 11:45:00,1.95406,1.95426,1.95276,1.95297,44000000.0
2006-03-24 11:50:00,1.9529,1.95383,1.95249,1.9537,37000000.0
2006-03-24 11:55:00,1.95371,1.95564,1.95371,1.95507,43000000.0
2006-03-24 12:00:00,1.95521,1.95663,1.95521,1.95663,43000000.0
2006-03-24 12:05:00,1.95669,1.95748,1.95647,1.95731,42000000.0
2006-03-24 12:10:00,1.95748,1.95978,1.95719,1.95911,40000000.0
2006-03-24 12:15:00,1.95903,1.95941,1.958,1.95817,44000000.0
2006-03-24 12:20:00,1.95794,1.95794,1.95498,1.95767,39000000.0
2006-03-24 12:25:00,1.95768,1.95784,1.95682,1.95688,37000000.0
2006-03-24 12:30:00,1.95684,1.9573,1.95666,1.9572,39000000.0
2006-03-24 12:35:00,1.95722,1.95737,1.95562,1.95638,33000000.0
2006-03-24 12:40:00,1.9565,1.95773,1.9565,1.95723,41000000.0
2006-03-24 12:45:00,1.95766,1.95832,1.95721,1.95747,47000000.0
2006-03-24 12:50:00,1.95754,1.95834,1.95735,1.95829,41000000.0
2006-03-24 12:55:00,1.95828,1.95908,1.95819,1.95903,29000000.0
2006-03-24 13:00:00,1.95911,1.96063,1.95894,1.96063,38000000.0
2006-03-24 13:05:00,1.96097,1.961,1.95923,1.96034,39000000.0
2006-03-24 13:10:00,1.9604,1.96217,1.9603,1.96202,41000000.0
2006-03-24 13:15:00,1.96183,1.96212,1.96117,1.96186,43000000.0
2006-03-24 13:20:00,1.96177,1.96481,1.96177,1.96457,41000000.0
2006-03-24 13:25:00,1.96463,1.9648,1.96398,1.96458,67000000.0
2006-03-24 13:30:00,1.96449,1.96449,1.96031,1.96045,75000000.0
2006-03-24 13:35:00,1.96043,1.96316,1.95993,1.96297,84000000.0
2006-03-24 13:40:00,1.96306,1.96327,1.96112,1.96144,85000000.0
2006-03-24 13:45:00,1.96137,1.9625,1.96135,1.96175,104000000.0
2006-03-24 13:50:00,1.96168,1.96195,1.95953,1.96011,128000000.0
2006-03-24 13:55:00,1.95991,1.96037,1.95896,1.95896,124000000.0
2006-03-24 14:00:00,1.95934,1.95964,1.95866,1.95897,144000000.0
2006-03-24 14:05:00,1.95948,1.96131,1.95948,1.96118,144000000.0
2006-03-24 14:10:00,1.96097,1.96178,1.96021,1.96168,101000000.0
2006-03-24 14:15:00,1.96115,1.9613,1.95995,1.95995,145000000.0
2006-03-24 14:20:00,1.95986,1.96051,1.95933,1.95968,143000000.0
2006-03-24 14:25:00,1.95973,1.95973,1.9575,1.9575,97000000.0
2006-03-24 14:30:00,1.95767,1.95794,1.95585,1.95594,102000000.0
2006-03-24 14:35:00,1.95647,1.9567,1.9557,1.9562,165000000.0
2006-03-24 14:40:00,1.95583,1.95611,1.95537,1.95537,141000000.0
2006-03-24 14:45:00,1.95545,1.95597,1.95517,1.95539,104000000.0
2006-03-24 14:50:00,1.95563,1.95581,1.95485,1.95554,126000000.0
2006-03-24 14:55:00,1.95528,1.9557,1.95494,1.95551,91000000.0
2006-03-24 15:00:00,1.95553,1.95583,1.95483,1.95506,131000000.0
2006-03-24 15:05:00,1.95494,1.95591,1.95476,1.95535,129000000.0
2006-03-24 15:10:00,1.95534,1.95605,1.95534,1.95561,160000000.0
2006-03-24 15:15:00,1.9557,1.95577,1.95402,1.95452,82000000.0
2006-03-24 15:20:00,1.95471,1.95537,1.95471,1.95521,98000000.0
2006-03-24 15:25:00,1.95474,1.95533,1.95289,1.95465,188000000.0
2006-03-24 15:30:00,1.95118,1.95575,1.95079,1.95529,208000000.0
2006-03-24 15:35:00,1.95515,1.95569,1.95488,1.95567,178000000.0
2006-03-24 15:40:00,1.95597,1.95637,1.9544,1.95594,180000000.0
2006-03-24 15:45:00,1.95606,1.95745,1.95598,1.95745,149000000.0
2006-03-24 15:50:00,1.95738,1.95738,1.9549,1.9549,112000000.0
2006-03-24 15:55:00,1.95488,1.9562,1.95488,1.9562,120000000.0
2006-03-24 16:00:00,1.95627,1.9564,1.95546,1.95546,200000000.0
2006-03-24 16:05:00,1.95516,1.95516,1.95408,1.9544,188000000.0
2006-03-24 16:10:00,1.95436,1.95555,1.9534,1.95551,169000000.0
2006-03-24 16:15:00,1.95543,1.95769,1.95543,1.95769,185000000.0
2006-03-24 16:20:00,1.95779,1.95932,1.95774,1.95926,231000000.0
2006-03-24 16:25:00,1.95962,1.96205,1.95942,1.96178,173000000.0
2006-03-24 16:30:00,1.9618,1.96282,1.96154,1.96218,183000000.0
2006-03-24 16:35:00,1.96252,1.96257,1.96136,1.96205,229000000.0
2006-03-24 16:40:00,1.96212,1.96327,1.96212,1.96292,218000000.0
2006-03-24 16:45:00,1.96299,1.96306,1.96233,1.96281,236000000.0
2006-03-24 16:50:00,1.96327,1.96327,1.96205,1.9624,97000000.0
2006-03-24 16:55:00,1.96239,1.96239,1.96043,1.96059,178000000.0
2006-03-24 17:00:00,1.96099,1.96328,1.96099,1.96204,176000000.0
2006-03-24 17:05:00,1.9618,1.96378,1.9618,1.96378,206000000.0
2006-03-24 17:10:00,1.96364,1.96364,1.96184,1.96309,135000000.0
2006-03-24 17:15:00,1.96295,1.96356,1.96204,1.96222,139000000.0
2006-03-24 17:20:00,1.96196,1.96425,1.9618,1.96425,140000000.0
2006-03-24 17:25:00,1.96422,1.96422,1.96076,1.96121,157000000.0
2006-03-24 17:30:00,1.96099,1.96145,1.95997,1.96026,301000000.0
2006-03-24 17:35:00,1.96103,1.96165,1.96019,1.96041,233000000.0
2006-03-24 17:40:00,1.96074,1.96201,1.9602,1.96043,225000000.0
2006-03-24 17:45:00,1.96092,1.96129,1.95984,1.96102,303000000.0
2006-03-24 17:50:00,1.96077,1.96077,1.95952,1.95952,232000000.0
2006-03-24 17:55:00,1.95932,1.96144,1.95912,1.96144,196000000.0
2006-03-24 18:00:00,1.96119,1.96204,1.96074,1.96151,190000000.0
2006-03-24 18:05:00,1.96178,1.96224,1.96128,1.96183,196000000.0
2006-03-24 18:10:00,1.96141,1.96142,1.96049,1.96104,136000000.0
2006-03-24 18:15:00,1.96119,1.96369,1.96107,1.96369,226000000.0
2006-03-24 18:20:00,1.96371,1.96376,1.96306,1.96333,228000000.0
2006-03-24 18:25:00,1.96316,1.96346,1.96252,1.96294,151000000.0
2006-03-24 18:30:00,1.96298,1.96324,1.96238,1.96285,194000000.0
2006-03-24 18:35:00,1.96294,1.96406,1.96238,1.96404,273000000.0
2006-03-24 18:40:00,1.96423,1.96438,1.9618,1.96184,232000000.0
2006-03-24 18:45:00,1.96233,1.96329,1.96161,1.96161,216000000.0
2006-03-24 18:50:00,1.96169,1.96266,1.96159,1.96266,129000000.0
2006-03-24 18:55:00,1.96262,1.96492,1.96218,1.96492,98000000.0
2006-03-24 19:00:00,1.96477,1.9649,1.96349,1.96443,129000000.0
2006-03-24 19:05:00,1.96434,1.96525,1.96393,1.96522,232000000.0
2006-03-24 19:10:00,1.96476,1.9659,1.9639,1.965,148000000.0
2006-03-24 19:15:00,1.96513,1.96606,1.96472,1.96606,123000000.0
2006-03-24 19:20:00,1.9658,1.9658,1.96441,1.96459,120000000.0
2006-03-24 19:25:00,1.96454,1.96508,1.96447,1.96479,165000000.0
2006-03-24 19:30:00,1.96489,1.96505,1.96405,1.96448,154000000.0
2006-03-24 19:35:00,1.96456,1.96566,1.96452,1.96566,37000000.0
2006-03-24 19:40:00,1.96563,1.96583,1.96497,1.96505,94000000.0
2006-03-24 19:45:00,1.96508,1.96527,1.96432,1.96432,118000000.0
2006-03-24 19:50:00,1.964,1.96533,1.96261,1.9653,75000000.0
2006-03-24 19:55:00,1.96554,1.96554,1.96516,1.96527,62000000.0
2006-03-24 20:00:00,1.96499,1.96528,1.96491,1.96525,61000000.0
2006-03-24 20:05:00,1.9652,1.96612,1.96505,1.96592,97000000.0
2006-03-24 20:10:00,1.96599,1.96621,1.96589,1.96619,65000000.0
2006-03-24 20:15:00,1.96626,1.96626,1.96554,1.96566,48000000.0
2006-03-24 20:20:00,1.96557,1.96568,1.96539,1.96551,41000000.0
2006-03-24 20:25:00,1.96531,1.96572,1.96531,1.96549,76000000.0
2006-03-24 20:30:00,1.96556,1.96559,1.96513,1.96518,79000000.0
2006-03-24 20:35:00,1.96515,1.96536,1.9648,1.96481,60000000.0
2006-03-24 20:40:00,1.96476,1.96493,1.96449,1.96493,50000000.0
2006-03-24 20:45:00,1.96493,1.96501,1.96479,1.96488,43000000.0
2006-03-24 20:50:00,1.96496,1.965,1.96472,1.96479,58000000.0
2006-03-24 20:55:00,1.96464,1.96474,1.96456,1.96468,53000000.0
2006-03-24 21:00:00,1.96471,1.96473,1.96455,1.96455,32000000.0
2006-03-24 21:05:00,1.96455,1.96469,1.96432,1.96469,46000000.0
2006-03-24 21:10:00,1.9647,1.9647,1.96271,1.96462,43000000.0
2006-03-24 21:15:00,1.96454,1.96468,1.96441,1.96447,42000000.0
2006-03-24 21:20:00,1.96461,1.96475,1.9645,1.96465,26000000.0
2006-03-24 21:25:00,1.9646,1.96485,1.96411,1.96421,34000000.0
2006-03-24 21:30:00,1.96405,1.96434,1.96405,1.96429,30000000.0
2006-03-24 21:35:00,1.96425,1.96427,1.96386,1.96386,48000000.0
2006-03-24 21:40:00,1.96393,1.96393,1.96306,1.96324,55000000.0
2006-03-24 21:45:00,1.96324,1.9634,1.9631,1.96333,33000000.0
2006-03-24 21:50:00,1.96327,1.96351,1.96311,1.96344,31000000.0
2006-03-24 21:55:00,1.96348,1.96399,1.96343,1.96368,61000000.0
2006-03-24 22:00:00,1.96367,1.96415,1.96352,1.96391,49000000.0
2006-03-24 22:05:00,1.96416,1.96433,1.96412,1.96428,34000000.0
2006-03-24 22:10:00,1.96437,1.96463,1.96432,1.96438,46000000.0
2006-03-24 22:15:00,1.96441,1.9645,1.96385,1.96386,42000000.0
2006-03-24 22:20:00,1.96366,1.96451,1.96335,1.96434,51000000.0
2006-03-24 22:25:00,1.96442,1.96456,1.96399,1.96411,40000000.0
2006-03-24 22:30:00,1.96403,1.96405,1.9637,1.9639,67000000.0
2006-03-24 22:35:00,1.96392,1.964,1.96359,1.96364,64000000.0
2006-03-24 22:40:00,1.96367,1.9639,1.96367,1.96389,36000000.0
2006-03-24 22:45:00,1.96397,1.96471,1.96397,1.9642,60000000.0
2006-03-24 22:50:00,1.96418,1.96462,1.96418,1.96462,31000000.0
2006-03-24 22:55:00,1.96473,1.96481,1.96447,1.96459,42000000.0
2006-03-24 23:00:00,1.96462,1.96478,1.96437,1.96476,49000000.0
2006-03-24 23:05:00,1.96488,1.96499,1.96447,1.96457,48000000.0
2006-03-24 23:10:00,1.96466,1.96481,1.96442,1.96453,40000000.0
2006-03-24 23:15:00,1.96442,1.96458,1.96401,1.9644,26000000.0
2006-03-24 23:20:00,1.96435,1.96466,1.96411,1.96441,31000000.0
2006-03-24 23:25:00,1.96465,1.96481,1.96453,1.96454,42000000.0
2006-03-24 23:30:00,1.96457,1.96472,1.96444,1.9645,20000000.0
2006-03-24 23:35:00,1.96462,1.96481,1.96439,1.96452,40000000.0
2006-03-24 23:40:00,1.96452,1.96478,1.96447,1.96468,27000000.0
2006-03-24 23:45:00,1.96479,1.96516,1.96479,1.96503,31000000.0
2006-03-24 23:50:00,1.96516,1.9655,1.96459,1.96459,32000000.0
2006-03-24 23:55:00,1.9646,1.96483,1.96437,1.96437,23000000.0
2006-03-27 00:00:00,1.96526,1.97075,1.96526,1.97018,32000000.0
2006-03-27 00:10:00,1.97049,1.9707,1.97037,1.9706,24000000.0
2006-03-27 00:15:00,1.97045,1.97045,1.96995,1.96999,45000000.0
2006-03-27 00:20:00,1.96997,1.97029,1.96971,1.96971,38000000.0
2006-03-27 00:25:00,1.96968,1.97078,1.96966,1.97078,24000000.0
2006-03-27 00:30:00,1.97088,1.97596,1.97088,1.97591,35000000.0
2006-03-27 00:35:00,1.97567,1.97575,1.97402,1.97409,34000000.0
2006-03-27 00:40:00,1.97365,1.97742,1.97314,1.97742,41000000.0
2006-03-27 00:45:00,1.97619,1.97751,1.97265,1.97678,37000000.0
2006-03-27 00:50:00,1.97586,1.97618,1.9728,1.97353,38000000.0
2006-03-27 00:55:00,1.97338,1.97338,1.97092,1.97188,38000000.0
2006-03-27 01:00:00,1.97189,1.97189,1.97121,1.97171,46000000.0
2006-03-27 01:05:00,1.97181,1.97266,1.97173,1.97233,44000000.0
2006-03-27 01:10:00,1.97238,1.97244,1.97031,1.97177,47000000.0
2006-03-27 01:15:00,1.97196,1.97306,1.97182,1.97182,21000000.0
2006-03-27 01:20:00,1.97134,1.97134,1.96895,1.96957,42000000.0
2006-03-27 01:25:00,1.96962,1.97004,1.969,1.96919,48000000.0
2006-03-27 01:30:00,1.96925,1.96942,1.96838,1.96883,57000000.0
2006-03-27 01:35:00,1.96888,1.96892,1.96802,1.96885,46000000.0
2006-03-27 01:40:00,1.96874,1.96874,1.96823,1.96828,33000000.0
2006-03-27 01:45:00,1.96833,1.97016,1.9682,1.97016,36000000.0
2006-03-27 01:50:00,1.97,1.97005,1.96871,1.96874,55000000.0
2006-03-27 01:55:00,1.96855,1.96867,1.96725,1.96742,45000000.0
2006-03-27 02:00:00,1.96738,1.96778,1.96642,1.96778,25000000.0
2006-03-27 02:05:00,1.96823,1.96892,1.96823,1.96857,35000000.0
2006-03-27 02:10:00,1.96842,1.96842,1.96757,1.96813,32000000.0
2006-03-27 02:15:00,1.96812,1.96943,1.96812,1.96943,19000000.0
2006-03-27 02:20:00,1.96957,1.972,1.96957,1.972,42000000.0
2006-03-27 02:25:00,1.97245,1.97275,1.97139,1.9714,45000000.0
2006-03-27 02:30:00,1.97144,1.97451,1.97128,1.97451,36000000.0
2006-03-27 02:35:00,1.97433,1.97616,1.9736,1.97616,33000000.0
2006-03-27 02:40:00,1.97639,1.98126,1.97611,1.9812,38000000.0
2006-03-27 02:45:00,1.98266,1.98266,1.98131,1.98131,44000000.0
2006-03-27 02:50:00,1.98093,1.98116,1.98019,1.98041,37000000.0
2006-03-27 02:55:00,1.98013,1.98033,1.97771,1.9778,41000000.0
2006-03-27 03:00:00,1.97783,1.97905,1.97783,1.97856,39000000.0
2006-03-27 03:05:00,1.9784,1.97867,1.97767,1.97816,37000000.0
2006-03-27 03:10:00,1.97875,1.97896,1.97814,1.97821,46000000.0
2006-03-27 03:15:00,1.97837,1.98029,1.97837,1.98013,41000000.0
2006-03-27 03:20:00,1.98018,1.98073,1.97882,1.98071,36000000.0
2006-03-27 03:25:00,1.98073,1.98231,1.98073,1.98152,48000000.0
2006-03-27 03:30:00,1.98135,1.98159,1.98093,1.98125,31000000.0
2006-03-27 03:35:00,1.98083,1.98179,1.98082,1.9817,39000000.0
2006-03-27 03:40:00,1.98169,1.98392,1.98155,1.98267,41000000.0
2006-03-27 03:45:00,1.98255,1.98287,1.98201,1.98226,33000000.0
2006-03-27 03:50:00,1.98225,1.98225,1.98138,1.98154,42000000.0
2006-03-27 03:55:00,1.98175,1.98175,1.97941,1.98128,36000000.0
2006-03-27 04:00:00,1.98139,1.9815,1.98055,1.98055,31000000.0
2006-03-27 04:05:00,1.98087,1.9811,1.9804,1.9811,24000000.0
2006-03-27 04:10:00,1.98096,1.98121,1.97995,1.97995,29000000.0
2006-03-27 04:15:00,1.97989,1.98041,1.97989,1.9801,34000000.0
2006-03-27 04:20:00,1.98008,1.98085,1.97996,1.98048,33000000.0
2006-03-27 04:25:00,1.98069,1.98099,1.98003,1.98099,37000000.0
2006-03-27 04:30:00,1.98141,1.98182,1.98086,1.98131,43000000.0
2006-03-27 04:35:00,1.98114,1.98124,1.98071,1.98072,42000000.0
2006-03-27 04:40:00,1.98064,1.9807,1.98028,1.98065,35000000.0
2006-03-27 04:45:00,1.98054,1.98054,1.98013,1.98033,33000000.0
2006-03-27 04:50:00,1.98052,1.98099,1.98033,1.98077,39000000.0
2006-03-27 04:55:00,1.98081,1.98092,1.97988,1.9807,39000000.0
2006-03-27 05:00:00,1.98076,1.98107,1.98048,1.98097,21000000.0
2006-03-27 05:05:00,1.98084,1.98124,1.98068,1.98098,41000000.0
2006-03-27 05:10:00,1.98092,1.98099,1.98024,1.98024,45000000.0
2006-03-27 05:15:00,1.98008,1.98086,1.97904,1.97934,43000000.0
2006-03-27 05:20:00,1.97973,1.97993,1.97909,1.97924,42000000.0
2006-03-27 05:25:00,1.97943,1.98025,1.97943,1.98007,38000000.0
2006-03-27 05:30:00,1.98018,1.98161,1.98004,1.9816,37000000.0
2006-03-27 05:35:00,1.98154,1.98201,1.98055,1.9806,32000000.0
2006-03-27 05:40:00,1.98047,1.98091,1.97999,1.98041,40000000.0
2006-03-27 05:45:00,1.98013,1.98023,1.97968,1.9799,39000000.0
2006-03-27 05:50:00,1.98004,1.98005,1.97967,1.97979,34000000.0
2006-03-27 05:55:00,1.97986,1.98017,1.97986,1.9801,31000000.0
2006-03-27 06:00:00,1.98017,1.98047,1.98004,1.98029,37000000.0
2006-03-27 06:05:00,1.98038,1.98038,1.97979,1.98006,33000000.0
2006-03-27 06:10:00,1.98014,1.98041,1.97798,1.97898,39000000.0
2006-03-27 06:15:00,1.97876,1.97876,1.97801,1.97859,27000000.0
2006-03-27 06:20:00,1.97853,1.97958,1.97844,1.97859,41000000.0
2006-03-27 06:25:00,1.9787,1.97895,1.97833,1.97833,23000000.0
2006-03-27 06:30:00,1.97825,1.97834,1.97798,1.97798,20000000.0
2006-03-27 06:35:00,1.97817,1.97883,1.97817,1.97868,40000000.0
2006-03-27 06:40:00,1.97851,1.97887,1.97838,1.97877,27000000.0
2006-03-27 06:45:00,1.97875,1.9789,1.97826,1.97834,41000000.0
2006-03-27 06:50:00,1.97837,1.9785,1.97791,1.97791,38000000.0
2006-03-27 06:55:00,1.97826,1.97853,1.97801,1.97814,39000000.0
2006-03-27 07:00:00,1.97812,1.97881,1.97776,1.97881,36000000.0
2006-03-27 07:05:00,1.97887,1.97916,1.97832,1.97899,50000000.0
2006-03-27 07:10:00,1.97892,1.97912,1.97786,1.97805,32000000.0
2006-03-27 07:15:00,1.97821,1.97948,1.97779,1.97935,45000000.0
2006-03-27 07:20:00,1.97947,1.9811,1.97947,1.98078,46000000.0
2006-03-27 07:25:00,1.9804,1.98098,1.98006,1.98085,37000000.0
2006-03-27 07:30:00,1.98058,1.98186,1.98048,1.98048,43000000.0
2006-03-27 07:35:00,1.9807,1.98109,1.98049,1.98072,33000000.0
2006-03-27 07:40:00,1.98087,1.98098,1.98073,1.98082,24000000.0
2006-03-27 07:45:00,1.98095,1.98117,1.98081,1.98117,37000000.0
2006-03-27 07:50:00,1.98156,1.98215,1.98122,1.98201,45000000.0
2006-03-27 07:55:00,1.98205,1.98578,1.98205,1.98578,39000000.0
2006-03-27 08:00:00,1.98598,1.98666,1.98459,1.98657,41000000.0
2006-03-27 08:05:00,1.98716,1.98768,1.98671,1.98686,35000000.0
2006-03-27 08:10:00,1.98719,1.98865,1.98694,1.98694,40000000.0
2006-03-27 08:15:00,1.98714,1.98769,1.98607,1.98647,42000000.0
2006-03-27 08:20:00,1.98636,1.98732,1.98608,1.98703,38000000.0
2006-03-27 08:25:00,1.98772,1.98859,1.98754,1.98821,42000000.0
2006-03-27 08:30:00,1.98849,1.98927,1.98534,1.98534,41000000.0
2006-03-27 08:35:00,1.98456,1.98552,1.9834,1.98541,47000000.0
2006-03-27 08:40:00,1.98471,1.98487,1.98141,1.98141,47000000.0
2006-03-27 08:45:00,1.98145,1.98415,1.98145,1.98315,42000000.0
2006-03-27 08:50:00,1.98303,1.98311,1.98209,1.98224,40000000.0
2006-03-27 08:55:00,1.98224,1.98232,1.98015,1.98053,37000000.0
2006-03-27 09:00:00,1.98059,1.98059,1.97969,1.98003,41000000.0
2006-03-27 09:05:00,1.97999,1.98131,1.97996,1.98129,44000000.0
2006-03-27 09:10:00,1.98151,1.98454,1.98151,1.98423,44000000.0
2006-03-27 09:15:00,1.98408,1.98675,1.98406,1.98604,41000000.0
2006-03-27 09:20:00,1.98593,1.98593,1.98453,1.98577,38000000.0
2006-03-27 09:25:00,1.98657,1.98813,1.98657,1.98722,46000000.0
2006-03-27 09:30:00,1.98671,1.98671,1.98546,1.98594,36000000.0
2006-03-27 09:35:00,1.98617,1.98682,1.98614,1.9863,36000000.0
2006-03-27 09:40:00,1.98651,1.98691,1.985,1.98521,46000000.0
2006-03-27 09:45:00,1.98529,1.98544,1.98394,1.98424,45000000.0
2006-03-27 09:50:00,1.9845,1.9845,1.98261,1.98297,36000000.0
2006-03-27 09:55:00,1.98281,1.98421,1.98204,1.98382,44000000.0
2006-03-27 10:00:00,1.98384,1.98474,1.98372,1.98417,44000000.0
2006-03-27 10:05:00,1.98385,1.98409,1.98284,1.98385,39000000.0
2006-03-27 10:10:00,1.98432,1.98507,1.98407,1.98507,37000000.0
2006-03-27 10:15:00,1.98501,1.98502,1.98445,1.98481,35000000.0
2006-03-27 10:20:00,1.98476,1.98602,1.98476,1.98588,36000000.0
2006-03-27 10:25:00,1.98588,1.98588,1.98544,1.98566,28000000.0
2006-03-27 10:30:00,1.98523,1.98525,1.98453,1.98461,23000000.0
2006-03-27 10:35:00,1.98452,1.98473,1.98435,1.98471,33000000.0
2006-03-27 10:40:00,1.98415,1.98473,1.98409,1.98467,26000000.0
2006-03-27 10:45:00,1.98477,1.98527,1.98457,1.98472,40000000.0
2006-03-27 10:50:00,1.98506,1.98668,1.98492,1.98661,44000000.0
2006-03-27 10:55:00,1.98659,1.98684,1.98491,1.98654,33000000.0
2006-03-27 11:00:00,1.9867,1.98707,1.98526,1.98607,33000000.0
2006-03-27 11:05:00,1.98613,1.98617,1.98523,1.98546,31000000.0
2006-03-27 11:10:00,1.98509,1.98509,1.98365,1.98419,47000000.0
2006-03-27 11:15:00,1.98514,1.98525,1.98324,1.98334,42000000.0
2006-03-27 11:20:00,1.98323,1.98361,1.98302,1.98335,38000000.0
2006-03-27 11:25:00,1.98339,1.98391,1.98249,1.98294,42000000.0
2006-03-27 11:30:00,1.98307,1.98341,1.98272,1.98283,32000000.0
2006-03-27 11:35:00,1.98307,1.98343,1.98263,1.98315,44000000.0
2006-03-27 11:40:00,1.98319,1.98327,1.98182,1.98182,40000000.0
2006-03-27 11:45:00,1.98152,1.98162,1.97826,1.97865,44000000.0
2006-03-27 11:50:00,1.97841,1.97918,1.97816,1.97918,44000000.0
2006-03-27 11:55:00,1.97929,1.97997,1.97892,1.97997,43000000.0
2006-03-27 12:00:00,1.98024,1.98024,1.97944,1.98003,43000000.0
2006-03-27 12:05:00,1.98004,1.98031,1.97894,1.97901,34000000.0
2006-03-27 12:10:00,1.97844,1.97844,1.97774,1.97801,22000000.0
2006-03-27 12:15:00,1.97807,1.97851,1.97791,1.9783,44000000.0
2006-03-27 12:20:00,1.97844,1.97844,1.97502,1.97711,39000000.0
2006-03-27 12:25:00,1.97707,1.9774,1.97674,1.9772,45000000.0
2006-03-27 12:30:00,1.97699,1.97722,1.97679,1.97707,32000000.0
2006-03-27 12:35:00,1.9774,1.97786,1.97717,1.97751,42000000.0
2006-03-27 12:40:00,1.9775,1.97776,1.97672,1.97761,41000000.0
2006-03-27 12:45:00,1.97765,1.97837,1.97722,1.97774,47000000.0
2006-03-27 12:50:00,1.97744,1.97778,1.97709,1.97719,30000000.0
2006-03-27 12:55:00,1.97738,1.9778,1.97738,1.97758,21000000.0
2006-03-27 13:00:00,1.97736,1.9776,1.97599,1.97664,38000000.0
2006-03-27 13:05:00,1.97676,1.97676,1.9761,1.97621,25000000.0
2006-03-27 13:10:00,1.97652,1.97696,1.97632,1.97646,26000000.0
2006-03-27 13:15:00,1.97687,1.97696,1.97664,1.9768,18000000.0
2006-03-27 13:20:00,1.9768,1.9771,1.97651,1.97682,26000000.0
2006-03-27 13:25:00,1.97683,1.97711,1.97676,1.97697,59000000.0
2006-03-27 13:30:00,1.97702,1.97744,1.97702,1.97742,45000000.0
2006-03-27 13:35:00,1.97706,1.97727,1.97686,1.97727,67000000.0
2006-03-27 13:40:00,1.97732,1.97747,1.97679,1.97694,86000000.0
2006-03-27 13:45:00,1.97673,1.97737,1.97671,1.97737,63000000.0
2006-03-27 13:50:00,1.97765,1.97778,1.97735,1.97766,97000000.0
2006-03-27 13:55:00,1.97814,1.97828,1.97777,1.97783,94000000.0
2006-03-27 14:00:00,1.97784,1.97793,1.97716,1.97723,72000000.0
2006-03-27 14:05:00,1.9772,1.97721,1.97637,1.97641,144000000.0
2006-03-27 14:10:00,1.97624,1.9764,1.97421,1.97421,101000000.0
2006-03-27 14:15:00,1.97408,1.97487,1.97408,1.97425,145000000.0
2006-03-27 14:20:00,1.97425,1.97519,1.97412,1.97519,143000000.0
2006-03-27 14:25:00,1.97555,1.9759,1.97482,1.97533,118000000.0
2006-03-27 14:30:00,1.97525,1.97525,1.97424,1.97442,128000000.0
2006-03-27 14:35:00,1.97434,1.97494,1.97386,1.97465,165000000.0
2006-03-27 14:40:00,1.9745,1.9748,1.97437,1.97462,141000000.0
2006-03-27 14:45:00,1.97453,1.97455,1.97402,1.97441,104000000.0
2006-03-27 14:50:00,1.97468,1.97735,1.97468,1.97611,93000000.0
2006-03-27 14:55:00,1.97653,1.97746,1.97653,1.97696,91000000.0
2006-03-27 15:00:00,1.97727,1.97862,1.97681,1.97857,131000000.0
2006-03-27 15:05:00,1.97866,1.97892,1.97786,1.97829,129000000.0
2006-03-27 15:10:00,1.97766,1.97974,1.97759,1.97933,160000000.0
2006-03-27 15:15:00,1.97934,1.97954,1.97849,1.97907,82000000.0
2006-03-27 15:20:00,1.97864,1.98045,1.97864,1.98012,98000000.0
2006-03-27 15:25:00,1.98025,1.98058,1.9786,1.98055,133000000.0
2006-03-27 15:30:00,1.97856,1.98063,1.97787,1.97941,208000000.0
2006-03-27 15:35:00,1.97943,1.98087,1.97928,1.97954,178000000.0
2006-03-27 15:40:00,1.97956,1.97966,1.9787,1.97872,137000000.0
2006-03-27 15:45:00,1.97827,1.97894,1.97814,1.97894,149000000.0
2006-03-27 15:50:00,1.97914,1.97983,1.97914,1.97949,112000000.0
2006-03-27 15:55:00,1.97956,1.98103,1.97956,1.98101,120000000.0
2006-03-27 16:00:00,1.98085,1.9816,1.98049,1.98056,200000000.0
2006-03-27 16:05:00,1.98052,1.98085,1.9805,1.98078,151000000.0
2006-03-27 16:10:00,1.98104,1.98159,1.9807,1.98084,169000000.0
2006-03-27 16:15:00,1.98055,1.98107,1.98055,1.98097,185000000.0
2006-03-27 16:20:00,1.9809,1.98098,1.97968,1.97974,231000000.0
2006-03-27 16:25:00,1.97984,1.98146,1.97979,1.98077,173000000.0
2006-03-27 16:30:00,1.98144,1.98238,1.98144,1.98213,183000000.0
2006-03-27 16:35:00,1.98223,1.98265,1.98198,1.9822,229000000.0
2006-03-27 16:40:00,1.98222,1.98279,1.98171,1.98274,218000000.0
2006-03-27 16:45:00,1.98246,1.98318,1.98246,1.98301,236000000.0
2006-03-27 16:50:00,1.98261,1.98439,1.98241,1.98439,142000000.0
2006-03-27 16:55:00,1.98462,1.98535,1.98378,1.98386,178000000.0
2006-03-27 17:00:00,1.98352,1.98352,1.98088,1.98157,176000000.0
2006-03-27 17:05:00,1.98144,1.98243,1.98139,1.98173,206000000.0
2006-03-27 17:10:00,1.98182,1.98357,1.98182,1.98357,135000000.0
2006-03-27 17:15:00,1.9835,1.98389,1.98197,1.98224,139000000.0
2006-03-27 17:20:00,1.98233,1.98338,1.98226,1.9823,140000000.0
2006-03-27 17:25:00,1.98238,1.98269,1.98235,1.98248,118000000.0
2006-03-27 17:30:00,1.98224,1.98227,1.98132,1.98152,237000000.0
2006-03-27 17:35:00,1.9815,1.98156,1.97974,1.98021,233000000.0
2006-03-27 17:40:00,1.98026,1.9809,1.97878,1.97897,225000000.0
2006-03-27 17:45:00,1.97879,1.97887,1.97814,1.97861,303000000.0
2006-03-27 17:50:00,1.97884,1.97944,1.97671,1.97704,232000000.0
2006-03-27 17:55:00,1.97739,1.98122,1.97706,1.98122,196000000.0
2006-03-27 18:00:00,1.98148,1.9816,1.98048,1.98094,190000000.0
2006-03-27 18:05:00,1.98097,1.98123,1.9803,1.98069,196000000.0
2006-03-27 18:10:00,1.98076,1.9813,1.9802,1.98121,136000000.0
2006-03-27 18:15:00,1.98112,1.9812,1.97944,1.97949,226000000.0
2006-03-27 18:20:00,1.97946,1.97965,1.97924,1.97962,228000000.0
2006-03-27 18:25:00,1.97967,1.97967,1.97867,1.97867,151000000.0
2006-03-27 18:30:00,1.97888,1.9797,1.97872,1.97965,194000000.0
2006-03-27 18:35:00,1.97957,1.97995,1.97938,1.97987,273000000.0
2006-03-27 18:40:00,1.9799,1.98002,1.97894,1.97908,232000000.0
2006-03-27 18:45:00,1.97912,1.98014,1.97879,1.97938,216000000.0
2006-03-27 18:50:00,1.97952,1.98098,1.97931,1.97977,129000000.0
2006-03-27 18:55:00,1.97973,1.98083,1.97972,1.98067,76000000.0
2006-03-27 19:00:00,1.98074,1.98176,1.98038,1.98102,129000000.0
2006-03-27 19:05:00,1.98092,1.98165,1.98049,1.98061,232000000.0
2006-03-27 19:10:00,1.98065,1.98128,1.98037,1.98042,111000000.0
2006-03-27 19:15:00,1.98037,1.9816,1.98025,1.98152,123000000.0
2006-03-27 19:20:00,1.98159,1.98194,1.9801,1.98097,120000000.0
2006-03-27 19:25:00,1.98096,1.98136,1.98082,1.98136,216000000.0
2006-03-27 19:30:00,1.98159,1.98174,1.9812,1.98144,154000000.0
2006-03-27 19:35:00,1.98153,1.98243,1.98153,1.98239,91000000.0
2006-03-27 19:40:00,1.98265,1.98295,1.98235,1.98242,94000000.0
2006-03-27 19:45:00,1.98233,1.9827,1.98222,1.98245,73000000.0
2006-03-27 19:50:00,1.98242,1.98247,1.98024,1.98234,75000000.0
2006-03-27 19:55:00,1.98249,1.98254,1.98199,1.98222,106000000.0
2006-03-27 20:00:00,1.98224,1.9824,1.98216,1.98233,65000000.0
2006-03-27 20:05:00,1.98218,1.98251,1.98216,1.98224,32000000.0
2006-03-27 20:10:00,1.98229,1.98237,1.98164,1.98185,55000000.0
2006-03-27 20:15:00,1.98203,1.98227,1.98173,1.98209,72000000.0
2006-03-27 20:20:00,1.98222,1.98232,1.98222,1.98232,8000000.0
2006-03-27 20:25:00,1.9822,1.98239,1.98209,1.98217,60000000.0
2006-03-27 20:30:00,1.98226,1.98242,1.98211,1.98232,69000000.0
2006-03-27 20:35:00,1.98234,1.98266,1.98232,1.98258,37000000.0
2006-03-27 20:40:00,1.98261,1.98276,1.98242,1.98255,27000000.0
2006-03-27 20:45:00,1.98246,1.9826,1.98238,1.98245,21000000.0
2006-03-27 20:50:00,1.98241,1.98246,1.98226,1.98233,25000000.0
2006-03-27 20:55:00,1.9822,1.98225,1.98175,1.98181,40000000.0
2006-03-27 21:00:00,1.98191,1.98193,1.98168,1.98193,52000000.0
2006-03-27 21:05:00,1.9819,1.9819,1.98161,1.98173,20000000.0
2006-03-27 21:10:00,1.98174,1.98187,1.97992,1.98185,35000000.0
2006-03-27 21:15:00,1.98191,1.98194,1.98154,1.98154,42000000.0
2006-03-27 21:20:00,1.98158,1.98171,1.98126,1.98128,48000000.0
2006-03-27 21:25:00,1.98162,1.98201,1.98162,1.98201,45000000.0
2006-03-27 21:30:00,1.98201,1.98204,1.98108,1.98108,32000000.0
2006-03-27 21:35:00,1.98109,1.98126,1.981,1.98118,33000000.0
2006-03-27 21:40:00,1.9812,1.98157,1.98104,1.98144,32000000.0
2006-03-27 21:45:00,1.98143,1.9815,1.98139,1.98148,16000000.0
2006-03-27 21:50:00,1.98153,1.98157,1.98096,1.98141,41000000.0
2006-03-27 21:55:00,1.98143,1.98162,1.981,1.981,55000000.0
2006-03-27 22:00:00,1.98112,1.98131,1.98091,1.98091,43000000.0
2006-03-27 22:05:00,1.98107,1.98127,1.981,1.98127,26000000.0
2006-03-27 22:10:00,1.98125,1.98125,1.98086,1.9809,37000000.0
2006-03-27 22:15:00,1.98092,1.98102,1.98079,1.98097,42000000.0
2006-03-27 22:20:00,1.98083,1.98164,1.98049,1.98144,40000000.0
2006-03-27 22:25:00,1.98149,1.98159,1.98135,1.98135,33000000.0
2006-03-27 22:30:00,1.98122,1.98122,1.98096,1.98104,20000000.0
2006-03-27 22:35:00,1.98121,1.9814,1.98109,1.98112,57000000.0
2006-03-27 22:40:00,1.98112,1.98125,1.98107,1.98107,18000000.0
2006-03-27 22:45:00,1.98112,1.98141,1.98112,1.98141,9000000.0
2006-03-27 22:50:00,1.98142,1.98142,1.98121,1.9814,21000000.0
2006-03-27 22:55:00,1.98137,1.98141,1.98107,1.98116,42000000.0
2006-03-27 23:00:00,1.98118,1.98178,1.98117,1.98175,49000000.0
2006-03-27 23:05:00,1.98173,1.98176,1.98153,1.98172,35000000.0
2006-03-27 23:10:00,1.98178,1.98199,1.98157,1.98189,33000000.0
2006-03-27 23:15:00,1.98172,1.98182,1.98147,1.98179,15000000.0
2006-03-27 23:20:00,1.98178,1.98187,1.98157,1.98158,36000000.0
2006-03-27 23:25:00,1.9817,1.9822,1.9817,1.98206,42000000.0
2006-03-27 23:30:00,1.98204,1.98204,1.9814,1.9814,32000000.0
2006-03-27 23:35:00,1.98167,1.98219,1.98161,1.98213,25000000.0
2006-03-27 23:40:00,1.98206,1.9826,1.98202,1.98207,55000000.0
2006-03-27 23:45:00,1.98209,1.98231,1.98207,1.98208,23000000.0
2006-03-27 23:50:00,1.98181,1.98207,1.98144,1.98147,17000000.0
2006-03-27 23:55:00,1.98151,1.98213,1.98148,1.98213,32000000.0
2006-03-28 00:20:00,1.98231,1.98265,1.98224,1.9825,15000000.0
2006-03-28 00:25:00,1.98234,1.98253,1.98196,1.98253,29000000.0
2006-03-28 00:30:00,1.98245,1.98246,1.98209,1.9821,35000000.0
2006-03-28 00:35:00,1.98205,1.98218,1.98105,1.98162,34000000.0
2006-03-28 00:40:00,1.98141,1.98201,1.98141,1.98196,21000000.0
2006-03-28 00:45:00,1.98171,1.98171,1.9792,1.9816,20000000.0
2006-03-28 00:50:00,1.98149,1.9817,1.98096,1.98147,32000000.0
2006-03-28 00:55:00,1.9821,1.98217,1.98095,1.98119,38000000.0
2006-03-28 01:00:00,1.98126,1.98138,1.9801,1.9801,46000000.0
2006-03-28 01:05:00,1.97986,1.9803,1.97976,1.98011,44000000.0
2006-03-28 01:10:00,1.98015,1.98016,1.97947,1.97947,37000000.0
2006-03-28 01:15:00,1.97947,1.98109,1.97944,1.98033,50000000.0
2006-03-28 01:20:00,1.97964,1.97967,1.97882,1.97892,35000000.0
2006-03-28 01:25:00,1.9789,1.9794,1.97794,1.97799,56000000.0
2006-03-28 01:30:00,1.97788,1.97849,1.97757,1.97842,41000000.0
2006-03-28 01:35:00,1.97821,1.97821,1.97746,1.97755,48000000.0
2006-03-28 01:40:00,1.97742,1.97748,1.97694,1.977,40000000.0
2006-03-28 01:45:00,1.97681,1.97681,1.97556,1.97646,43000000.0
2006-03-28 01:50:00,1.97646,1.97741,1.97621,1.97729,55000000.0
2006-03-28 01:55:00,1.97721,1.97745,1.97681,1.97722,51000000.0
2006-03-28 02:00:00,1.97747,1.97869,1.97597,1.97851,34000000.0
2006-03-28 02:05:00,1.97841,1.97909,1.97841,1.97878,43000000.0
2006-03-28 02:10:00,1.97863,1.97882,1.97833,1.97882,41000000.0
2006-03-28 02:15:00,1.97829,1.97829,1.97678,1.97688,40000000.0
2006-03-28 02:20:00,1.97723,1.97732,1.97696,1.97715,42000000.0
2006-03-28 02:25:00,1.9771,1.97774,1.9771,1.97774,29000000.0
2006-03-28 02:30:00,1.97775,1.97801,1.97739,1.97801,36000000.0
2006-03-28 02:35:00,1.97885,1.97967,1.97885,1.97964,22000000.0
2006-03-28 02:40:00,1.97947,1.98037,1.97935,1.98033,39000000.0
2006-03-28 02:45:00,1.98031,1.98043,1.97932,1.97966,35000000.0
2006-03-28 02:50:00,1.97951,1.97975,1.97908,1.97969,29000000.0
2006-03-28 02:55:00,1.97958,1.9797,1.97842,1.97901,38000000.0
2006-03-28 03:00:00,1.97898,1.9792,1.97816,1.97911,39000000.0
2006-03-28 03:05:00,1.97917,1.97949,1.9784,1.97877,37000000.0
2006-03-28 03:10:00,1.9788,1.97957,1.97822,1.97957,46000000.0
2006-03-28 03:15:00,1.97935,1.97986,1.97863,1.97986,41000000.0
2006-03-28 03:20:00,1.98072,1.98116,1.97884,1.98058,36000000.0
2006-03-28 03:25:00,1.98053,1.98071,1.97979,1.97979,48000000.0
2006-03-28 03:30:00,1.97966,1.97966,1.97666,1.97685,37000000.0
2006-03-28 03:35:00,1.97668,1.97739,1.97646,1.97691,39000000.0
2006-03-28 03:40:00,1.97682,1.97682,1.97482,1.97535,33000000.0
2006-03-28 03:45:00,1.97557,1.97634,1.97436,1.97442,36000000.0
2006-03-28 03:50:00,1.97455,1.97556,1.97444,1.975,42000000.0
2006-03-28 03:55:00,1.97556,1.97727,1.9751,1.97718,36000000.0
2006-03-28 04:00:00,1.9774,1.9774,1.97609,1.9761,37000000.0
2006-03-28 04:05:00,1.97612,1.97649,1.97552,1.9762,38000000.0
2006-03-28 04:10:00,1.97627,1.97642,1.97571,1.97571,23000000.0
2006-03-28 04:15:00,1.97562,1.97577,1.97437,1.9757,37000000.0
2006-03-28 04:20:00,1.97586,1.97643,1.97531,1.97573,33000000.0
2006-03-28 04:25:00,1.97608,1.97738,1.97608,1.97719,37000000.0
2006-03-28 04:30:00,1.97715,1.97778,1.97709,1.97751,34000000.0
2006-03-28 04:35:00,1.97771,1.97805,1.97744,1.97786,31000000.0
2006-03-28 04:40:00,1.97759,1.97788,1.97701,1.97723,24000000.0
2006-03-28 04:45:00,1.9772,1.97806,1.97706,1.97774,34000000.0
2006-03-28 04:50:00,1.97767,1.97767,1.97624,1.97624,35000000.0
2006-03-28 04:55:00,1.97641,1.97693,1.97579,1.97693,32000000.0
2006-03-28 05:00:00,1.97694,1.97722,1.97676,1.97722,21000000.0
2006-03-28 05:05:00,1.97709,1.97772,1.97709,1.97718,41000000.0
2006-03-28 05:10:00,1.97719,1.97753,1.97704,1.97753,26000000.0
2006-03-28 05:15:00,1.97762,1.97846,1.97762,1.97815,43000000.0
2006-03-28 05:20:00,1.97816,1.97816,1.97694,1.97707,42000000.0
2006-03-28 05:25:00,1.97697,1.97697,1.9746,1.97473,31000000.0
2006-03-28 05:30:00,1.97465,1.97465,1.97115,1.97149,37000000.0
2006-03-28 05:35:00,1.97176,1.97236,1.96939,1.97047,38000000.0
2006-03-28 05:40:00,1.96968,1.96968,1.96693,1.9672,40000000.0
2006-03-28 05:45:00,1.96689,1.96977,1.9666,1.96969,39000000.0
2006-03-28 05:50:00,1.96929,1.96984,1.96709,1.96746,42000000.0
2006-03-28 05:55:00,1.96726,1.96805,1.96726,1.968,40000000.0
2006-03-28 06:00:00,1.9682,1.96856,1.96784,1.96828,37000000.0
2006-03-28 06:05:00,1.968,1.968,1.96426,1.96497,33000000.0
2006-03-28 06:10:00,1.96527,1.96548,1.96423,1.96453,39000000.0
2006-03-28 06:15:00,1.96394,1.96394,1.96224,1.96255,36000000.0
2006-03-28 06:20:00,1.96281,1.96284,1.96068,1.962,40000000.0
2006-03-28 06:25:00,1.96253,1.96429,1.96253,1.96382,45000000.0
2006-03-28 06:30:00,1.96412,1.96412,1.96335,1.96358,28000000.0
2006-03-28 06:35:00,1.96331,1.96429,1.96331,1.96387,47000000.0
2006-03-28 06:40:00,1.96383,1.96439,1.96308,1.96414,34000000.0
2006-03-28 06:45:00,1.96431,1.96446,1.96394,1.96428,41000000.0
2006-03-28 06:50:00,1.96418,1.96422,1.96377,1.96377,38000000.0
2006-03-28 06:55:00,1.96412,1.96413,1.96347,1.96374,36000000.0
2006-03-28 07:00:00,1.96414,1.96624,1.96414,1.96593,36000000.0
2006-03-28 07:05:00,1.9659,1.96712,1.96531,1.96688,28000000.0
2006-03-28 07:10:00,1.96655,1.96665,1.96503,1.9651,39000000.0
2006-03-28 07:15:00,1.96492,1.96492,1.96399,1.96405,45000000.0
2006-03-28 07:20:00,1.96443,1.96508,1.96394,1.96411,46000000.0
2006-03-28 07:25:00,1.96426,1.96624,1.96399,1.96459,37000000.0
2006-03-28 07:30:00,1.96424,1.96443,1.96389,1.96406,36000000.0
2006-03-28 07:35:00,1.96419,1.96474,1.96419,1.96458,40000000.0
2006-03-28 07:40:00,1.96441,1.96528,1.96374,1.96528,42000000.0
2006-03-28 07:45:00,1.96543,1.96618,1.9654,1.96618,37000000.0
2006-03-28 07:50:00,1.96617,1.96731,1.96617,1.96682,45000000.0
2006-03-28 07:55:00,1.96686,1.96686,1.96538,1.96556,39000000.0
2006-03-28 08:00:00,1.96519,1.96569,1.96469,1.96557,41000000.0
2006-03-28 08:05:00,1.96557,1.96642,1.9653,1.96552,35000000.0
2006-03-28 08:10:00,1.96573,1.96746,1.96562,1.96673,33000000.0
2006-03-28 08:15:00,1.96687,1.96769,1.96612,1.96658,42000000.0
2006-03-28 08:20:00,1.96622,1.96643,1.96425,1.96431,38000000.0
2006-03-28 08:25:00,1.96426,1.96631,1.96416,1.96586,42000000.0
2006-03-28 08:30:00,1.96597,1.96607,1.96481,1.96486,34000000.0
2006-03-28 08:35:00,1.96485,1.96499,1.96194,1.96272,47000000.0
2006-03-28 08:40:00,1.96285,1.96398,1.96285,1.96358,47000000.0
2006-03-28 08:45:00,1.96353,1.96386,1.96234,1.96376,27000000.0
2006-03-28 08:50:00,1.9638,1.96392,1.96328,1.96332,40000000.0
2006-03-28 08:55:00,1.96365,1.96443,1.96353,1.96425,37000000.0
2006-03-28 09:00:00,1.96445,1.9657,1.96445,1.96567,41000000.0
2006-03-28 09:05:00,1.96552,1.96577,1.96492,1.96514,44000000.0
2006-03-28 09:10:00,1.96516,1.9656,1.96443,1.96497,44000000.0
2006-03-28 09:15:00,1.96487,1.96526,1.96436,1.9645,41000000.0
2006-03-28 09:20:00,1.96443,1.96448,1.96259,1.96365,38000000.0
2006-03-28 09:25:00,1.96346,1.96443,1.96301,1.96421,46000000.0
2006-03-28 09:30:00,1.96429,1.96451,1.96311,1.96379,36000000.0
2006-03-28 09:35:00,1.96395,1.96419,1.9618,1.96414,47000000.0
2006-03-28 09:40:00,1.96428,1.96444,1.96389,1.96432,46000000.0
2006-03-28 09:45:00,1.96431,1.96644,1.96431,1.96601,45000000.0
2006-03-28 09:50:00,1.96601,1.9682,1.96593,1.96796,39000000.0
2006-03-28 09:55:00,1.96791,1.96835,1.96764,1.96824,44000000.0
2006-03-28 10:00:00,1.96923,1.97186,1.96923,1.97154,44000000.0
2006-03-28 10:05:00,1.97175,1.973,1.971,1.97291,39000000.0
2006-03-28 10:10:00,1.97339,1.9736,1.97208,1.9736,37000000.0
2006-03-28 10:15:00,1.97369,1.97369,1.97174,1.9725,45000000.0
2006-03-28 10:20:00,1.97243,1.97454,1.97243,1.97451,36000000.0
2006-03-28 10:25:00,1.97444,1.97458,1.97331,1.97447,45000000.0
2006-03-28 10:30:00,1.97466,1.97515,1.97459,1.97512,38000000.0
2006-03-28 10:35:00,1.97512,1.97529,1.97431,1.97463,41000000.0
2006-03-28 10:40:00,1.97459,1.97525,1.97459,1.97494,40000000.0
2006-03-28 10:45:00,1.97494,1.97494,1.97308,1.9734,40000000.0
2006-03-28 10:50:00,1.97326,1.97443,1.97326,1.97378,44000000.0
2006-03-28 10:55:00,1.9744,1.97511,1.97243,1.97511,40000000.0
2006-03-28 11:00:00,1.97463,1.97545,1.97303,1.97422,44000000.0
2006-03-28 11:05:00,1.9742,1.97659,1.97407,1.97652,39000000.0
2006-03-28 11:10:00,1.97649,1.97696,1.97607,1.97629,47000000.0
2006-03-28 11:15:00,1.97688,1.97701,1.97608,1.97628,21000000.0
2006-03-28 11:20:00,1.97641,1.97687,1.97636,1.9767,38000000.0
2006-03-28 11:25:00,1.97678,1.9768,1.97643,1.97677,23000000.0
2006-03-28 11:30:00,1.97674,1.97731,1.97655,1.97702,43000000.0
2006-03-28 11:35:00,1.97674,1.97748,1.97587,1.97748,44000000.0
2006-03-28 11:40:00,1.97813,1.97915,1.97813,1.97846,47000000.0
2006-03-28 11:45:00,1.9781,1.97815,1.97654,1.9771,44000000.0
2006-03-28 11:50:00,1.97709,1.97723,1.97635,1.97663,44000000.0
2006-03-28 11:55:00,1.97658,1.97658,1.97491,1.97543,43000000.0
2006-03-28 12:00:00,1.97552,1.9758,1.97504,1.9757,43000000.0
2006-03-28 12:05:00,1.97569,1.97621,1.97526,1.97549,42000000.0
2006-03-28 12:10:00,1.97552,1.97552,1.97465,1.97528,40000000.0
2006-03-28 12:15:00,1.97513,1.97628,1.97493,1.97628,44000000.0
2006-03-28 12:20:00,1.97638,1.97697,1.97461,1.97602,39000000.0
2006-03-28 12:25:00,1.97611,1.97648,1.97606,1.97646,45000000.0
2006-03-28 12:30:00,1.97645,1.9771,1.97631,1.97677,39000000.0
2006-03-28 12:35:00,1.977,1.97738,1.977,1.97722,26000000.0
2006-03-28 12:40:00,1.97768,1.97789,1.97728,1.9774,41000000.0
2006-03-28 12:45:00,1.9775,1.97869,1.97719,1.97835,47000000.0
2006-03-28 12:50:00,1.9785,1.97863,1.97808,1.97854,41000000.0
2006-03-28 12:55:00,1.97838,1.97838,1.9773,1.97744,37000000.0
2006-03-28 13:00:00,1.97733,1.97785,1.97723,1.97762,38000000.0
2006-03-28 13:05:00,1.97759,1.97832,1.97741,1.97818,25000000.0
2006-03-28 13:10:00,1.97807,1.97807,1.97683,1.97708,41000000.0
2006-03-28 13:15:00,1.97712,1.97778,1.97654,1.9771,43000000.0
2006-03-28 13:20:00,1.97686,1.97728,1.97656,1.97664,27000000.0
2006-03-28 13:25:00,1.97649,1.97685,1.97458,1.97515,67000000.0
2006-03-28 13:30:00,1.97528,1.97562,1.97474,1.97499,75000000.0
2006-03-28 13:35:00,1.97524,1.97571,1.9746,1.97484,84000000.0
2006-03-28 13:40:00,1.97477,1.97555,1.97472,1.9753,81000000.0
2006-03-28 13:45:00,1.97515,1.97585,1.97507,1.97585,87000000.0
2006-03-28 13:50:00,1.976,1.97637,1.97598,1.97637,128000000.0
2006-03-28 13:55:00,1.97641,1.97697,1.97629,1.97664,124000000.0
2006-03-28 14:00:00,1.97665,1.97823,1.97629,1.97815,144000000.0
2006-03-28 14:05:00,1.978,1.97844,1.97775,1.97821,144000000.0
2006-03-28 14:10:00,1.97813,1.97889,1.97804,1.97818,101000000.0
2006-03-28 14:15:00,1.9784,1.97857,1.97743,1.97743,110000000.0
2006-03-28 14:20:00,1.97724,1.97739,1.97665,1.97737,121000000.0
2006-03-28 14:25:00,1.9772,1.97741,1.97697,1.97725,118000000.0
2006-03-28 14:30:00,1.97745,1.97776,1.97707,1.97707,128000000.0
2006-03-28 14:35:00,1.97683,1.978,1.97674,1.97704,165000000.0
2006-03-28 14:40:00,1.97697,1.97697,1.97576,1.97612,141000000.0
2006-03-28 14:45:00,1.97627,1.97627,1.97482,1.97482,104000000.0
2006-03-28 14:50:00,1.97515,1.97538,1.97447,1.97522,126000000.0
2006-03-28 14:55:00,1.9752,1.9754,1.9748,1.9752,91000000.0
2006-03-28 15:00:00,1.97508,1.97646,1.97501,1.97624,131000000.0
2006-03-28 15:05:00,1.97624,1.97752,1.97623,1.97628,129000000.0
2006-03-28 15:10:00,1.97607,1.97913,1.97607,1.97874,160000000.0
2006-03-28 15:15:00,1.97863,1.9799,1.97833,1.9796,82000000.0
2006-03-28 15:20:00,1.98014,1.98176,1.97963,1.98154,98000000.0
2006-03-28 15:25:00,1.98137,1.98158,1.9792,1.98087,188000000.0
2006-03-28 15:30:00,1.97913,1.98173,1.97913,1.98028,208000000.0
2006-03-28 15:35:00,1.98021,1.98219,1.98021,1.98128,178000000.0
2006-03-28 15:40:00,1.98115,1.98399,1.98108,1.98399,180000000.0
2006-03-28 15:45:00,1.98403,1.98521,1.98392,1.98498,149000000.0
2006-03-28 15:50:00,1.9849,1.98516,1.98397,1.98397,112000000.0
2006-03-28 15:55:00,1.98402,1.98604,1.98389,1.98604,120000000.0
2006-03-28 16:00:00,1.98689,1.98931,1.98638,1.98797,200000000.0
2006-03-28 16:05:00,1.98807,1.9912,1.98787,1.9912,188000000.0
2006-03-28 16:10:00,1.99125,1.99214,1.99041,1.99145,169000000.0
2006-03-28 16:15:00,1.99146,1.99293,1.99146,1.99243,185000000.0
2006-03-28 16:20:00,1.99283,1.99312,1.99163,1.99163,231000000.0
2006-03-28 16:25:00,1.99177,1.99353,1.99177,1.99226,173000000.0
2006-03-28 16:30:00,1.99217,1.99325,1.99196,1.99264,183000000.0
2006-03-28 16:35:00,1.99269,1.99269,1.99083,1.99252,229000000.0
2006-03-28 16:40:00,1.99273,1.99278,1.99185,1.99203,218000000.0
2006-03-28 16:45:00,1.9922,1.99307,1.99187,1.99307,236000000.0
2006-03-28 16:50:00,1.99299,1.99306,1.99162,1.99259,142000000.0
2006-03-28 16:55:00,1.99269,1.99279,1.99029,1.9903,178000000.0
2006-03-28 17:00:00,1.98983,1.99039,1.98903,1.99037,176000000.0
2006-03-28 17:05:00,1.99068,1.99112,1.98874,1.9892,206000000.0
2006-03-28 17:10:00,1.98998,1.99053,1.98987,1.9899,135000000.0
2006-03-28 17:15:00,1.98996,1.99203,1.98996,1.99063,139000000.0
2006-03-28 17:20:00,1.99055,1.99285,1.99024,1.99238,140000000.0
2006-03-28 17:25:00,1.99216,1.9923,1.99108,1.99147,157000000.0
2006-03-28 17:30:00,1.99102,1.99125,1.98974,1.98974,301000000.0
2006-03-28 17:35:00,1.99002,1.99033,1.9891,1.99019,233000000.0
2006-03-28 17:40:00,1.99032,1.99173,1.98966,1.99168,225000000.0
2006-03-28 17:45:00,1.99168,1.99283,1.99076,1.99283,303000000.0
2006-03-28 17:50:00,1.99308,1.99542,1.99289,1.99515,232000000.0
2006-03-28 17:55:00,1.9947,1.99744,1.99422,1.99677,196000000.0
2006-03-28 18:00:00,1.99657,1.99657,1.99407,1.9962,190000000.0
2006-03-28 18:05:00,1.99701,1.99765,1.99618,1.99638,196000000.0
2006-03-28 18:10:00,1.99636,1.99784,1.99626,1.99775,136000000.0
2006-03-28 18:15:00,1.99775,1.99829,1.997,1.99767,226000000.0
2006-03-28 18:20:00,1.99808,1.99834,1.99675,1.99714,228000000.0
2006-03-28 18:25:00,1.99711,1.99802,1.99711,1.99756,151000000.0
2006-03-28 18:30:00,1.99765,1.99868,1.99759,1.99843,194000000.0
2006-03-28 18:35:00,1.99839,1.99857,1.99786,1.99849,273000000.0
2006-03-28 18:40:00,1.99862,1.99932,1.99846,1.99886,232000000.0
2006-03-28 18:45:00,1.99885,1.99916,1.99737,1.99775,216000000.0
2006-03-28 18:50:00,1.99811,1.99954,1.99796,1.99954,129000000.0
2006-03-28 18:55:00,1.9999,2.0,1.99863,1.99914,98000000.0
2006-03-28 19:00:00,1.99884,1.99895,1.99747,1.99747,129000000.0
2006-03-28 19:05:00,1.99737,1.99745,1.99606,1.99622,232000000.0
2006-03-28 19:10:00,1.99626,1.99636,1.99547,1.99556,148000000.0
2006-03-28 19:15:00,1.99567,1.99589,1.99494,1.99502,123000000.0
2006-03-28 19:20:00,1.99512,1.99551,1.99498,1.99523,95000000.0
2006-03-28 19:25:00,1.99527,1.99527,1.99454,1.99464,139000000.0
2006-03-28 19:30:00,1.99429,1.99429,1.99186,1.99214,154000000.0
2006-03-28 19:35:00,1.99213,1.99213,1.9916,1.99179,91000000.0
2006-03-28 19:40:00,1.99129,1.99144,1.99053,1.99113,94000000.0
2006-03-28 19:45:00,1.991,1.99131,1.99099,1.99105,67000000.0
2006-03-28 19:50:00,1.99125,1.99158,1.98967,1.99123,75000000.0
2006-03-28 19:55:00,1.99145,1.99314,1.99119,1.99314,75000000.0
2006-03-28 20:00:00,1.99278,1.9931,1.99249,1.99299,101000000.0
2006-03-28 20:05:00,1.99308,1.99318,1.99274,1.99299,97000000.0
2006-03-28 20:10:00,1.99306,1.99318,1.99233,1.99284,50000000.0
2006-03-28 20:15:00,1.99288,1.99293,1.99219,1.9924,50000000.0
2006-03-28 20:20:00,1.99224,1.99239,1.99064,1.99069,49000000.0
2006-03-28 20:25:00,1.99065,1.99124,1.99065,1.99095,76000000.0
2006-03-28 20:30:00,1.99116,1.99179,1.99114,1.99163,93000000.0
2006-03-28 20:35:00,1.99164,1.99168,1.99116,1.9914,51000000.0
2006-03-28 20:40:00,1.99114,1.99132,1.99078,1.9911,50000000.0
2006-03-28 20:45:00,1.99101,1.99123,1.9909,1.99099,32000000.0
2006-03-28 20:50:00,1.9911,1.9911,1.99081,1.99094,36000000.0
2006-03-28 20:55:00,1.99095,1.99104,1.99065,1.99082,53000000.0
2006-03-28 21:00:00,1.9909,1.9909,1.99052,1.99068,28000000.0
2006-03-28 21:05:00,1.99078,1.99078,1.99041,1.99048,46000000.0
2006-03-28 21:10:00,1.99045,1.99196,1.98955,1.9917,43000000.0
2006-03-28 21:15:00,1.9915,1.99158,1.98729,1.98783,42000000.0
2006-03-28 21:20:00,1.98813,1.98813,1.98206,1.9827,48000000.0
2006-03-28 21:25:00,1.98277,1.98436,1.98183,1.98429,45000000.0
2006-03-28 21:30:00,1.98381,1.98381,1.98227,1.98317,39000000.0
2006-03-28 21:35:00,1.98324,1.98324,1.98126,1.98281,77000000.0
2006-03-28 21:40:00,1.98278,1.98278,1.98037,1.98101,55000000.0
2006-03-28 21:45:00,1.98166,1.98219,1.98096,1.98096,38000000.0
2006-03-28 21:50:00,1.98111,1.98164,1.98003,1.98115,41000000.0
2006-03-28 21:55:00,1.98138,1.9817,1.97965,1.98088,61000000.0
2006-03-28 22:00:00,1.98125,1.98182,1.98118,1.98142,51000000.0
2006-03-28 22:05:00,1.98154,1.98191,1.98129,1.98156,47000000.0
2006-03-28 22:10:00,1.9817,1.98205,1.98121,1.98161,55000000.0
2006-03-28 22:15:00,1.98168,1.9818,1.98094,1.98138,37000000.0
2006-03-28 22:20:00,1.98121,1.98183,1.98094,1.98159,51000000.0
2006-03-28 22:25:00,1.98168,1.98178,1.98152,1.98172,40000000.0
2006-03-28 22:30:00,1.98191,1.98227,1.9818,1.9821,25000000.0
2006-03-28 22:35:00,1.98232,1.98261,1.98213,1.98256,64000000.0
2006-03-28 22:40:00,1.98258,1.98262,1.982,1.982,53000000.0
2006-03-28 22:45:00,1.98189,1.98207,1.98177,1.98186,60000000.0
2006-03-28 22:50:00,1.98199,1.98199,1.98135,1.98173,22000000.0
2006-03-28 22:55:00,1.98164,1.98166,1.98133,1.98133,34000000.0
2006-03-28 23:00:00,1.98128,1.98136,1.98111,1.98121,40000000.0
2006-03-28 23:05:00,1.9813,1.98144,1.98117,1.98135,46000000.0
2006-03-28 23:10:00,1.98133,1.98133,1.98093,1.98104,23000000.0
2006-03-28 23:15:00,1.98111,1.98111,1.98022,1.98054,32000000.0
2006-03-28 23:20:00,1.9804,1.9804,1.97996,1.98005,20000000.0
2006-03-28 23:25:00,1.98014,1.98022,1.97976,1.98022,47000000.0
2006-03-28 23:30:00,1.98028,1.98066,1.97976,1.97976,41000000.0
2006-03-28 23:35:00,1.98,1.98009,1.97931,1.9796,36000000.0
2006-03-28 23:40:00,1.97964,1.97986,1.97944,1.97971,62000000.0
2006-03-28 23:45:00,1.97967,1.97996,1.97951,1.97991,38000000.0
2006-03-28 23:50:00,1.97988,1.98005,1.97944,1.97944,32000000.0
2006-03-28 23:55:00,1.97903,1.97997,1.97903,1.97988,41000000.0
2006-03-29 00:25:00,1.97974,1.98054,1.97974,1.98048,27000000.0
2006-03-29 00:30:00,1.98051,1.9844,1.98051,1.98411,35000000.0
2006-03-29 00:35:00,1.98404,1.98528,1.98404,1.98492,34000000.0
2006-03-29 00:40:00,1.98444,1.98537,1.98394,1.98468,38000000.0
2006-03-29 00:45:00,1.98473,1.98488,1.98307,1.98421,37000000.0
2006-03-29 00:50:00,1.98411,1.98453,1.98404,1.98439,31000000.0
2006-03-29 00:55:00,1.98436,1.98464,1.98427,1.98439,38000000.0
2006-03-29 01:00:00,1.98437,1.9848,1.98359,1.98388,54000000.0
2006-03-29 01:05:00,1.98386,1.98516,1.98327,1.98388,44000000.0
2006-03-29 01:10:00,1.98449,1.98537,1.98445,1.98501,47000000.0
2006-03-29 01:15:00,1.98417,1.98459,1.98344,1.984,40000000.0
2006-03-29 01:20:00,1.98419,1.98441,1.98404,1.98404,21000000.0
2006-03-29 01:25:00,1.98412,1.98541,1.98412,1.98541,56000000.0
2006-03-29 01:30:00,1.98557,1.98583,1.98487,1.98508,57000000.0
2006-03-29 01:35:00,1.98538,1.98546,1.98448,1.98448,46000000.0
2006-03-29 01:40:00,1.98453,1.98482,1.98421,1.98455,40000000.0
2006-03-29 01:45:00,1.98483,1.98495,1.98443,1.98495,35000000.0
2006-03-29 01:50:00,1.9847,1.98474,1.98354,1.9836,55000000.0
2006-03-29 01:55:00,1.98337,1.98444,1.98337,1.98444,48000000.0
2006-03-29 02:00:00,1.98424,1.98424,1.98362,1.98413,32000000.0
2006-03-29 02:05:00,1.98399,1.98471,1.98377,1.98433,43000000.0
2006-03-29 02:10:00,1.98417,1.98437,1.98372,1.98437,41000000.0
2006-03-29 02:15:00,1.9842,1.98473,1.98392,1.9843,40000000.0
2006-03-29 02:20:00,1.98424,1.98432,1.98396,1.98422,36000000.0
2006-03-29 02:25:00,1.98399,1.98484,1.98389,1.98484,45000000.0
2006-03-29 02:30:00,1.98501,1.98553,1.98488,1.98516,36000000.0
2006-03-29 02:35:00,1.98516,1.98616,1.98508,1.98616,33000000.0
2006-03-29 02:40:00,1.98592,1.98837,1.98592,1.98837,34000000.0
2006-03-29 02:45:00,1.98836,1.99033,1.98836,1.99004,44000000.0
2006-03-29 02:50:00,1.98942,1.98956,1.98796,1.98889,37000000.0
2006-03-29 02:55:00,1.98869,1.98901,1.98697,1.987,43000000.0
2006-03-29 03:00:00,1.98664,1.98689,1.98581,1.98659,25000000.0
2006-03-29 03:05:00,1.98679,1.98776,1.98678,1.98703,37000000.0
2006-03-29 03:10:00,1.98589,1.98955,1.98589,1.98955,46000000.0
2006-03-29 03:15:00,1.98928,1.99189,1.98815,1.99161,41000000.0
2006-03-29 03:20:00,1.99167,1.99268,1.99018,1.99196,36000000.0
2006-03-29 03:25:00,1.99214,1.99215,1.99135,1.99145,19000000.0
2006-03-29 03:30:00,1.99158,1.99218,1.99151,1.99187,37000000.0
2006-03-29 03:35:00,1.99164,1.99185,1.99046,1.99046,39000000.0
2006-03-29 03:40:00,1.99019,1.99086,1.99019,1.9905,36000000.0
2006-03-29 03:45:00,1.9908,1.99297,1.99077,1.99297,35000000.0
2006-03-29 03:50:00,1.99348,1.99362,1.99299,1.9933,42000000.0
2006-03-29 03:55:00,1.99339,1.99367,1.99185,1.99345,36000000.0
2006-03-29 04:00:00,1.99367,1.99512,1.99312,1.9947,37000000.0
2006-03-29 04:05:00,1.9946,1.9947,1.99265,1.99461,41000000.0
2006-03-29 04:10:00,1.99433,1.9946,1.9936,1.99448,30000000.0
2006-03-29 04:15:00,1.99461,1.99504,1.99429,1.99459,26000000.0
2006-03-29 04:20:00,1.9946,1.99685,1.99456,1.99685,43000000.0
2006-03-29 04:25:00,1.99704,1.99768,1.99653,1.9966,37000000.0
2006-03-29 04:30:00,1.99657,1.99696,1.99622,1.99696,34000000.0
2006-03-29 04:35:00,1.99693,1.99693,1.99581,1.99639,29000000.0
2006-03-29 04:40:00,1.99633,1.99649,1.99619,1.99649,17000000.0
2006-03-29 04:45:00,1.99689,1.9971,1.99663,1.99675,25000000.0
2006-03-29 04:50:00,1.99655,1.99728,1.99652,1.99728,29000000.0
2006-03-29 04:55:00,1.99714,1.99882,1.99693,1.99882,39000000.0
2006-03-29 05:00:00,1.99901,1.99996,1.99787,1.99806,35000000.0
2006-03-29 05:05:00,1.99773,1.99815,1.99669,1.99792,41000000.0
2006-03-29 05:10:00,1.99792,1.9983,1.99786,1.9983,29000000.0
2006-03-29 05:15:00,1.99808,1.99898,1.99792,1.99898,43000000.0
2006-03-29 05:20:00,1.99922,1.99954,1.99847,1.99862,42000000.0
2006-03-29 05:25:00,1.9986,1.99901,1.99837,1.99901,14000000.0
2006-03-29 05:30:00,1.99872,1.99941,1.99862,1.99885,32000000.0
2006-03-29 05:35:00,1.9988,1.99894,1.9982,1.9985,31000000.0
2006-03-29 05:40:00,1.99841,2.00085,1.99824,2.00056,40000000.0
2006-03-29 05:45:00,2.00055,2.00133,2.00055,2.00071,34000000.0
2006-03-29 05:50:00,2.00036,2.0006,1.99871,1.99871,35000000.0
2006-03-29 05:55:00,1.99875,1.99901,1.99873,1.99884,23000000.0
2006-03-29 06:00:00,1.99886,1.99933,1.99886,1.9993,15000000.0
2006-03-29 06:05:00,1.99917,1.99917,1.99813,1.99818,33000000.0
2006-03-29 06:10:00,1.99832,1.99914,1.9983,1.99891,32000000.0
2006-03-29 06:15:00,1.9989,2.00071,1.99883,2.0004,30000000.0
2006-03-29 06:20:00,2.00029,2.00029,1.99878,2.00027,31000000.0
2006-03-29 06:25:00,2.00038,2.00063,1.99988,2.0005,45000000.0
2006-03-29 06:30:00,2.00056,2.00117,2.00053,2.00102,22000000.0
2006-03-29 06:35:00,2.00102,2.00102,2.00001,2.00026,35000000.0
2006-03-29 06:40:00,2.00027,2.00054,1.99934,2.00054,34000000.0
2006-03-29 06:45:00,2.00066,2.00085,1.99956,1.99989,41000000.0
2006-03-29 06:50:00,2.00003,2.00082,1.99994,2.00064,38000000.0
2006-03-29 06:55:00,2.00096,2.00115,2.00048,2.00058,36000000.0
2006-03-29 07:00:00,2.00076,2.0013,2.00037,2.0013,36000000.0
2006-03-29 07:05:00,2.0013,2.0013,2.00022,2.00033,50000000.0
2006-03-29 07:10:00,2.0002,2.00137,2.0002,2.00118,39000000.0
2006-03-29 07:15:00,2.00092,2.00107,1.99905,2.00013,45000000.0
2006-03-29 07:20:00,2.00034,2.00094,1.99984,1.99984,46000000.0
2006-03-29 07:25:00,1.99983,2.00072,1.99914,2.00045,29000000.0
2006-03-29 07:30:00,2.00034,2.00085,1.99979,1.99979,43000000.0
2006-03-29 07:35:00,1.99987,2.00097,1.99967,2.00087,40000000.0
2006-03-29 07:40:00,2.00059,2.00262,2.00059,2.00262,42000000.0
2006-03-29 07:45:00,2.00264,2.00264,2.0017,2.00202,37000000.0
2006-03-29 07:50:00,2.00235,2.00248,2.00026,2.00031,45000000.0
2006-03-29 07:55:00,2.00032,2.00033,1.99928,1.99959,32000000.0
2006-03-29 08:00:00,1.99932,1.99962,1.9978,1.9978,41000000.0
2006-03-29 08:05:00,1.99798,2.00163,1.99798,2.00163,35000000.0
2006-03-29 08:10:00,2.00133,2.00133,1.99821,1.99842,40000000.0
2006-03-29 08:15:00,1.99849,1.99963,1.99849,1.99963,42000000.0
2006-03-29 08:20:00,1.99933,2.00027,1.9991,1.99957,38000000.0
2006-03-29 08:25:00,1.99931,1.99931,1.99864,1.9987,42000000.0
2006-03-29 08:30:00,1.99879,2.00013,1.9984,1.99981,41000000.0
2006-03-29 08:35:00,1.99943,1.99968,1.9978,1.99966,47000000.0
2006-03-29 08:40:00,1.99912,2.0,1.99902,2.0,47000000.0
2006-03-29 08:45:00,1.99995,1.99995,1.9971,1.99794,42000000.0
2006-03-29 08:50:00,1.99827,1.99859,1.9968,1.99755,40000000.0
2006-03-29 08:55:00,1.99833,1.99846,1.99734,1.99832,37000000.0
2006-03-29 09:00:00,1.99809,1.99814,1.99724,1.99787,41000000.0
2006-03-29 09:05:00,1.99776,1.99799,1.99741,1.99754,44000000.0
2006-03-29 09:10:00,1.99731,1.99774,1.99646,1.997,44000000.0
2006-03-29 09:15:00,1.99712,2.00033,1.99712,1.99992,41000000.0
2006-03-29 09:20:00,1.99986,2.00045,1.99954,2.00045,38000000.0
2006-03-29 09:25:00,2.00067,2.001,1.99857,2.00039,46000000.0
2006-03-29 09:30:00,1.99997,2.00099,1.99928,2.00038,36000000.0
2006-03-29 09:35:00,2.00025,2.00042,1.99826,1.99998,47000000.0
2006-03-29 09:40:00,2.00005,2.00028,1.99975,1.99975,46000000.0
2006-03-29 09:45:00,1.99969,1.99992,1.99924,1.99976,45000000.0
2006-03-29 09:50:00,1.99967,1.99967,1.99933,1.99946,30000000.0
2006-03-29 09:55:00,1.99929,1.99929,1.99692,1.99707,44000000.0
2006-03-29 10:00:00,1.99738,1.99754,1.99702,1.99734,44000000.0
2006-03-29 10:05:00,1.99735,1.99749,1.99695,1.99712,39000000.0
2006-03-29 10:10:00,1.9972,1.99777,1.99701,1.99758,37000000.0
2006-03-29 10:15:00,1.99774,1.99908,1.99756,1.99886,45000000.0
2006-03-29 10:20:00,1.9988,1.99957,1.99839,1.99871,36000000.0
2006-03-29 10:25:00,1.99877,1.99889,1.99774,1.99825,45000000.0
2006-03-29 10:30:00,1.99863,1.99986,1.99825,1.9996,38000000.0
2006-03-29 10:35:00,1.99911,1.99934,1.99791,1.99791,41000000.0
2006-03-29 10:40:00,1.99795,1.99877,1.99795,1.9986,40000000.0
2006-03-29 10:45:00,1.99857,1.99861,1.99826,1.99839,40000000.0
2006-03-29 10:50:00,1.99835,1.9985,1.99786,1.99825,35000000.0
2006-03-29 10:55:00,1.99863,1.99873,1.99649,1.99805,40000000.0
2006-03-29 11:00:00,1.99762,1.99804,1.99653,1.99681,44000000.0
2006-03-29 11:05:00,1.99692,1.99723,1.99652,1.99706,39000000.0
2006-03-29 11:10:00,1.99676,1.99782,1.99673,1.99777,47000000.0
2006-03-29 11:15:00,1.99776,1.99776,1.996,1.99678,35000000.0
2006-03-29 11:20:00,1.99686,1.99704,1.99265,1.99299,38000000.0
2006-03-29 11:25:00,1.99263,1.9934,1.99263,1.99287,42000000.0
2006-03-29 11:30:00,1.99307,1.99341,1.99251,1.99341,43000000.0
2006-03-29 11:35:00,1.99346,1.99346,1.99196,1.99244,44000000.0
2006-03-29 11:40:00,1.99197,1.99197,1.9898,1.9898,47000000.0
2006-03-29 11:45:00,1.98978,1.99067,1.98908,1.99048,44000000.0
2006-03-29 11:50:00,1.99037,1.99082,1.99013,1.99037,44000000.0
2006-03-29 11:55:00,1.99049,1.9907,1.99029,1.99029,35000000.0
2006-03-29 12:00:00,1.99066,1.9908,1.99013,1.99066,43000000.0
2006-03-29 12:05:00,1.99051,1.99051,1.9889,1.98904,42000000.0
2006-03-29 12:10:00,1.98905,1.98924,1.98648,1.98679,40000000.0
2006-03-29 12:15:00,1.98666,1.98881,1.98656,1.98881,44000000.0
2006-03-29 12:20:00,1.98925,1.9893,1.98703,1.98891,39000000.0
2006-03-29 12:25:00,1.98899,1.9903,1.98899,1.99023,45000000.0
2006-03-29 12:30:00,1.99027,1.99076,1.98998,1.99022,39000000.0
2006-03-29 12:35:00,1.99019,1.99112,1.99014,1.99104,42000000.0
2006-03-29 12:40:00,1.99109,1.9914,1.99037,1.9914,41000000.0
2006-03-29 12:45:00,1.99107,1.99222,1.99029,1.99213,47000000.0
2006-03-29 12:50:00,1.99215,1.99432,1.99215,1.99413,41000000.0
2006-03-29 12:55:00,1.99447,1.99514,1.99349,1.99358,37000000.0
2006-03-29 13:00:00,1.99349,1.99365,1.99299,1.99354,38000000.0
2006-03-29 13:05:00,1.99343,1.99393,1.99238,1.99268,39000000.0
2006-03-29 13:10:00,1.99265,1.99274,1.99091,1.99091,41000000.0
2006-03-29 13:15:00,1.99126,1.99158,1.99021,1.99021,43000000.0
2006-03-29 13:20:00,1.98979,1.98992,1.98898,1.9894,41000000.0
2006-03-29 13:25:00,1.98895,1.98987,1.98884,1.98969,67000000.0
2006-03-29 13:30:00,1.98961,1.98996,1.98959,1.98981,44000000.0
2006-03-29 13:35:00,1.98937,1.98988,1.98914,1.98945,84000000.0
2006-03-29 13:40:00,1.98943,1.98969,1.9873,1.98781,85000000.0
2006-03-29 13:45:00,1.98801,1.98927,1.98801,1.98906,104000000.0
2006-03-29 13:50:00,1.98897,1.98927,1.98873,1.98915,128000000.0
2006-03-29 13:55:00,1.98915,1.98976,1.98905,1.98941,124000000.0
2006-03-29 14:00:00,1.9894,1.98986,1.98925,1.98986,144000000.0
2006-03-29 14:05:00,1.98992,1.99053,1.98992,1.99047,144000000.0
2006-03-29 14:10:00,1.99037,1.99123,1.9903,1.99073,101000000.0
2006-03-29 14:15:00,1.99053,1.99127,1.99005,1.99106,145000000.0
2006-03-29 14:20:00,1.99071,1.99135,1.99068,1.99101,94000000.0
2006-03-29 14:25:00,1.99141,1.99213,1.99118,1.99185,118000000.0
2006-03-29 14:30:00,1.99214,1.99215,1.99182,1.99182,108000000.0
2006-03-29 14:35:00,1.99139,1.99147,1.99044,1.99145,154000000.0
2006-03-29 14:40:00,1.9916,1.99221,1.9905,1.99201,141000000.0
2006-03-29 14:45:00,1.99166,1.99171,1.99102,1.99168,104000000.0
2006-03-29 14:50:00,1.99174,1.99257,1.99155,1.9918,109000000.0
2006-03-29 14:55:00,1.99189,1.99196,1.99074,1.99196,91000000.0
2006-03-29 15:00:00,1.99205,1.99205,1.99126,1.99178,131000000.0
2006-03-29 15:05:00,1.99162,1.99177,1.9898,1.9898,129000000.0
2006-03-29 15:10:00,1.99038,1.99154,1.99038,1.99135,160000000.0
2006-03-29 15:15:00,1.99163,1.99165,1.99057,1.99057,82000000.0
2006-03-29 15:20:00,1.9907,1.99096,1.99047,1.99076,78000000.0
2006-03-29 15:25:00,1.99067,1.99205,1.99013,1.99205,188000000.0
2006-03-29 15:30:00,1.99015,1.99306,1.99015,1.99127,208000000.0
2006-03-29 15:35:00,1.99138,1.99156,1.99112,1.99151,178000000.0
2006-03-29 15:40:00,1.99157,1.99183,1.99068,1.99111,180000000.0
2006-03-29 15:45:00,1.99111,1.99159,1.99097,1.99133,149000000.0
2006-03-29 15:50:00,1.99127,1.99222,1.99127,1.99195,112000000.0
2006-03-29 15:55:00,1.99232,1.99245,1.99119,1.99135,120000000.0
2006-03-29 16:00:00,1.99169,1.99169,1.99035,1.9912,200000000.0
2006-03-29 16:05:00,1.99182,1.99204,1.99052,1.99052,188000000.0
2006-03-29 16:10:00,1.99042,1.99122,1.98988,1.99075,169000000.0
2006-03-29 16:15:00,1.99037,1.99197,1.98993,1.9919,185000000.0
2006-03-29 16:20:00,1.99208,1.99286,1.99202,1.99272,231000000.0
2006-03-29 16:25:00,1.99278,1.99594,1.99255,1.99524,173000000.0
2006-03-29 16:30:00,1.99525,1.99648,1.99437,1.9951,183000000.0
2006-03-29 16:35:00,1.99497,1.99707,1.99497,1.99669,229000000.0
2006-03-29 16:40:00,1.99674,1.99692,1.99636,1.99667,218000000.0
2006-03-29 16:45:00,1.9968,1.99686,1.99618,1.99627,236000000.0
2006-03-29 16:50:00,1.99614,1.99615,1.99448,1.99467,142000000.0
2006-03-29 16:55:00,1.9948,1.99507,1.9942,1.99447,178000000.0
2006-03-29 17:00:00,1.99476,1.99476,1.98966,1.98966,176000000.0
2006-03-29 17:05:00,1.99001,1.99001,1.98619,1.98634,206000000.0
2006-03-29 17:10:00,1.98691,1.98921,1.98691,1.9884,135000000.0
2006-03-29 17:15:00,1.98825,1.98875,1.98809,1.98827,139000000.0
2006-03-29 17:20:00,1.98822,1.98886,1.98803,1.98881,140000000.0
2006-03-29 17:25:00,1.98908,1.98919,1.98729,1.98758,157000000.0
2006-03-29 17:30:00,1.98769,1.98854,1.98727,1.98736,301000000.0
2006-03-29 17:35:00,1.98762,1.98832,1.98762,1.98831,233000000.0
2006-03-29 17:40:00,1.98835,1.98885,1.98813,1.98849,225000000.0
2006-03-29 17:45:00,1.98836,1.98955,1.98823,1.98929,303000000.0
2006-03-29 17:50:00,1.98927,1.98984,1.98905,1.98935,178000000.0
2006-03-29 17:55:00,1.98938,1.99136,1.98938,1.99136,196000000.0
2006-03-29 18:00:00,1.99127,1.99127,1.98989,1.99066,152000000.0
2006-03-29 18:05:00,1.99045,1.9916,1.99045,1.99056,196000000.0
2006-03-29 18:10:00,1.99061,1.9912,1.99041,1.99106,136000000.0
2006-03-29 18:15:00,1.99153,1.99219,1.99096,1.99191,226000000.0
2006-03-29 18:20:00,1.99214,1.99252,1.99112,1.99221,228000000.0
2006-03-29 18:25:00,1.99228,1.99267,1.99113,1.99113,151000000.0
2006-03-29 18:30:00,1.99154,1.99227,1.99118,1.99227,194000000.0
2006-03-29 18:35:00,1.9922,1.99295,1.9919,1.99252,273000000.0
2006-03-29 18:40:00,1.99277,1.9935,1.99235,1.99291,232000000.0
2006-03-29 18:45:00,1.99239,1.99331,1.99228,1.99281,216000000.0
2006-03-29 18:50:00,1.99239,1.99307,1.99192,1.99307,129000000.0
2006-03-29 18:55:00,1.99281,1.99281,1.99154,1.99203,98000000.0
2006-03-29 19:00:00,1.99211,1.9932,1.99152,1.99272,129000000.0
2006-03-29 19:05:00,1.99207,1.99294,1.98999,1.99011,232000000.0
2006-03-29 19:10:00,1.99003,1.9903,1.98981,1.99001,148000000.0
2006-03-29 19:15:00,1.99004,1.99014,1.98937,1.98962,123000000.0
2006-03-29 19:20:00,1.98974,1.99008,1.98941,1.98967,120000000.0
2006-03-29 19:25:00,1.98969,1.99003,1.98932,1.98973,216000000.0
2006-03-29 19:30:00,1.99019,1.99057,1.99007,1.99049,94000000.0
2006-03-29 19:35:00,1.99062,1.99096,1.99014,1.9903,78000000.0
2006-03-29 19:40:00,1.99018,1.99055,1.99008,1.99049,77000000.0
2006-03-29 19:45:00,1.99053,1.99113,1.98964,1.98966,118000000.0
2006-03-29 19:50:00,1.98971,1.99136,1.98933,1.99093,75000000.0
2006-03-29 19:55:00,1.99076,1.99076,1.98994,1.99053,106000000.0
2006-03-29 20:00:00,1.9906,1.99101,1.99044,1.99084,101000000.0
2006-03-29 20:05:00,1.99054,1.9908,1.99025,1.99053,97000000.0
2006-03-29 20:10:00,1.99073,1.9913,1.99071,1.9913,65000000.0
2006-03-29 20:15:00,1.99135,1.99135,1.98906,1.98914,72000000.0
2006-03-29 20:20:00,1.98925,1.98935,1.98861,1.98892,56000000.0
2006-03-29 20:25:00,1.9888,1.98904,1.98864,1.98879,76000000.0
2006-03-29 20:30:00,1.98909,1.98933,1.98832,1.98832,79000000.0
2006-03-29 20:35:00,1.98831,1.98856,1.98809,1.98828,60000000.0
2006-03-29 20:40:00,1.98839,1.98854,1.98803,1.98831,38000000.0
2006-03-29 20:45:00,1.98829,1.98831,1.9873,1.98758,61000000.0
2006-03-29 20:50:00,1.98731,1.98737,1.98696,1.98727,58000000.0
2006-03-29 20:55:00,1.98714,1.98756,1.98713,1.98732,45000000.0
2006-03-29 21:00:00,1.98741,1.98743,1.9867,1.98725,39000000.0
2006-03-29 21:05:00,1.98732,1.98796,1.98728,1.9879,39000000.0
2006-03-29 21:10:00,1.98794,1.98794,1.98602,1.98771,27000000.0
2006-03-29 21:15:00,1.98763,1.98784,1.98734,1.98742,42000000.0
2006-03-29 21:20:00,1.98756,1.9877,1.98743,1.98766,48000000.0
2006-03-29 21:25:00,1.98767,1.98768,1.98741,1.98761,25000000.0
2006-03-29 21:30:00,1.98757,1.98778,1.98748,1.98778,17000000.0
2006-03-29 21:35:00,1.98775,1.98775,1.98692,1.98694,66000000.0
2006-03-29 21:40:00,1.98699,1.98724,1.9869,1.98724,41000000.0
2006-03-29 21:45:00,1.98719,1.98748,1.98719,1.98736,18000000.0
2006-03-29 21:50:00,1.98719,1.98719,1.98701,1.98717,17000000.0
2006-03-29 21:55:00,1.98724,1.98744,1.98706,1.98706,48000000.0
2006-03-29 22:00:00,1.9871,1.98731,1.98703,1.98703,20000000.0
2006-03-29 22:10:00,1.98705,1.98737,1.98705,1.98737,38000000.0
2006-03-29 22:15:00,1.9874,1.9879,1.98738,1.98783,31000000.0
2006-03-29 22:20:00,1.98769,1.98798,1.98735,1.98778,51000000.0
2006-03-29 22:25:00,1.98784,1.98824,1.98777,1.98824,40000000.0
2006-03-29 22:30:00,1.98859,1.9886,1.98822,1.98823,25000000.0
2006-03-29 22:35:00,1.98839,1.98862,1.98829,1.98842,57000000.0
2006-03-29 22:40:00,1.98841,1.98848,1.98834,1.98848,36000000.0
2006-03-29 22:45:00,1.98836,1.98856,1.98835,1.9885,27000000.0
2006-03-29 22:50:00,1.98859,1.98866,1.9884,1.98846,36000000.0
2006-03-29 22:55:00,1.98844,1.98884,1.98844,1.98879,34000000.0
2006-03-29 23:00:00,1.98881,1.98904,1.98874,1.98904,19000000.0
2006-03-29 23:05:00,1.9889,1.98894,1.98828,1.98839,27000000.0
2006-03-29 23:10:00,1.98845,1.98845,1.98793,1.98804,32000000.0
2006-03-29 23:15:00,1.98801,1.98827,1.98777,1.9882,33000000.0
2006-03-29 23:20:00,1.98824,1.98836,1.98813,1.98836,11000000.0
2006-03-29 23:25:00,1.98833,1.98838,1.98781,1.98782,47000000.0
2006-03-29 23:30:00,1.98781,1.98806,1.98774,1.98783,32000000.0
2006-03-29 23:35:00,1.98795,1.98806,1.98793,1.98804,8000000.0
2006-03-29 23:40:00,1.98794,1.98815,1.98767,1.98798,35000000.0
2006-03-29 23:45:00,1.988,1.98804,1.98791,1.98795,7000000.0
2006-03-29 23:50:00,1.98792,1.9881,1.98756,1.98756,22000000.0
2006-03-29 23:55:00,1.98733,1.98777,1.98695,1.98714,41000000.0
2006-03-30 00:30:00,1.98722,1.98821,1.98722,1.98768,28000000.0
2006-03-30 00:35:00,1.98803,1.98872,1.98803,1.98848,24000000.0
2006-03-30 00:40:00,1.98846,1.98935,1.98837,1.989,36000000.0
2006-03-30 00:45:00,1.98886,1.98903,1.98681,1.98683,24000000.0
2006-03-30 00:50:00,1.987,1.98824,1.98613,1.98677,32000000.0
2006-03-30 00:55:00,1.98696,1.98742,1.98595,1.98595,38000000.0
2006-03-30 01:00:00,1.98589,1.98634,1.98572,1.98634,27000000.0
2006-03-30 01:05:00,1.98646,1.9871,1.98631,1.98631,26000000.0
2006-03-30 01:10:00,1.98628,1.98697,1.98616,1.98638,36000000.0
2006-03-30 01:15:00,1.98622,1.98628,1.98604,1.98626,10000000.0
2006-03-30 01:20:00,1.98635,1.98667,1.98635,1.98667,7000000.0
2006-03-30 01:25:00,1.98706,1.98706,1.98683,1.98683,14000000.0
2006-03-30 01:30:00,1.98684,1.98707,1.98677,1.98691,41000000.0
2006-03-30 01:35:00,1.98664,1.98666,1.98644,1.98649,33000000.0
2006-03-30 01:40:00,1.98653,1.98667,1.98604,1.98643,25000000.0
2006-03-30 01:45:00,1.98666,1.98666,1.98533,1.98543,36000000.0
2006-03-30 01:50:00,1.98539,1.98548,1.9821,1.98241,55000000.0
2006-03-30 01:55:00,1.98207,1.98232,1.98125,1.98149,58000000.0
2006-03-30 02:00:00,1.98146,1.98146,1.9781,1.9796,35000000.0
2006-03-30 02:05:00,1.97953,1.9803,1.9787,1.97934,43000000.0
2006-03-30 02:10:00,1.97925,1.97929,1.977,1.977,41000000.0
2006-03-30 02:15:00,1.97667,1.97762,1.97627,1.97742,40000000.0
2006-03-30 02:20:00,1.97753,1.97852,1.97753,1.97852,42000000.0
2006-03-30 02:25:00,1.97858,1.97863,1.97823,1.97863,45000000.0
2006-03-30 02:30:00,1.97863,1.97863,1.97777,1.97806,36000000.0
2006-03-30 02:35:00,1.97798,1.97808,1.97643,1.97648,33000000.0
2006-03-30 02:40:00,1.97646,1.9772,1.97612,1.97646,34000000.0
2006-03-30 02:45:00,1.97647,1.97657,1.97596,1.97657,36000000.0
2006-03-30 02:50:00,1.97688,1.97713,1.97657,1.97663,37000000.0
2006-03-30 02:55:00,1.97674,1.97835,1.97674,1.97835,30000000.0
2006-03-30 03:00:00,1.97836,1.97905,1.97827,1.97897,39000000.0
2006-03-30 03:05:00,1.97949,1.97958,1.97925,1.97948,29000000.0
2006-03-30 03:10:00,1.97965,1.98014,1.97962,1.97975,39000000.0
2006-03-30 03:15:00,1.97991,1.98001,1.97931,1.98001,41000000.0
2006-03-30 03:20:00,1.97996,1.97996,1.97778,1.9797,22000000.0
2006-03-30 03:25:00,1.97962,1.98064,1.97958,1.98053,48000000.0
2006-03-30 03:30:00,1.98078,1.98095,1.9803,1.9805,37000000.0
2006-03-30 03:35:00,1.9803,1.98098,1.9803,1.98067,31000000.0
2006-03-30 03:40:00,1.98043,1.98081,1.98004,1.98078,37000000.0
2006-03-30 03:45:00,1.98092,1.98093,1.98056,1.98093,28000000.0
2006-03-30 03:50:00,1.98095,1.98219,1.98085,1.98208,42000000.0
2006-03-30 03:55:00,1.98238,1.98238,1.98043,1.98143,36000000.0
2006-03-30 04:00:00,1.98175,1.98175,1.98054,1.98067,37000000.0
2006-03-30 04:05:00,1.98084,1.98092,1.9791,1.97914,38000000.0
2006-03-30 04:10:00,1.97895,1.98,1.97889,1.97981,30000000.0
2006-03-30 04:15:00,1.97948,1.97961,1.97902,1.9791,30000000.0
2006-03-30 04:20:00,1.97893,1.97911,1.97838,1.97881,43000000.0
2006-03-30 04:25:00,1.97863,1.979,1.97703,1.97748,37000000.0
2006-03-30 04:30:00,1.97749,1.97924,1.97733,1.97883,43000000.0
2006-03-30 04:35:00,1.97877,1.97913,1.97874,1.97909,33000000.0
2006-03-30 04:40:00,1.97913,1.9794,1.97876,1.97915,44000000.0
2006-03-30 04:45:00,1.97924,1.98018,1.97907,1.97995,38000000.0
2006-03-30 04:50:00,1.97996,1.98037,1.97957,1.98011,38000000.0
2006-03-30 04:55:00,1.98026,1.9805,1.97985,1.9805,39000000.0
2006-03-30 05:00:00,1.98036,1.98041,1.97968,1.98,35000000.0
2006-03-30 05:05:00,1.97985,1.98044,1.97979,1.98044,41000000.0
2006-03-30 05:10:00,1.98011,1.98062,1.97983,1.98045,45000000.0
2006-03-30 05:15:00,1.98038,1.98059,1.98014,1.98059,43000000.0
2006-03-30 05:20:00,1.98074,1.98177,1.97987,1.97989,42000000.0
2006-03-30 05:25:00,1.98,1.98079,1.98,1.9807,38000000.0
2006-03-30 05:30:00,1.98086,1.98286,1.9805,1.98213,37000000.0
2006-03-30 05:35:00,1.98216,1.98244,1.98157,1.98217,38000000.0
2006-03-30 05:40:00,1.98268,1.98292,1.98244,1.9829,16000000.0
2006-03-30 05:45:00,1.98336,1.98368,1.98294,1.98305,34000000.0
2006-03-30 05:50:00,1.98328,1.98452,1.98325,1.98348,42000000.0
2006-03-30 05:55:00,1.98318,1.98342,1.9831,1.98313,31000000.0
2006-03-30 06:00:00,1.98295,1.98324,1.98284,1.9832,30000000.0
2006-03-30 06:05:00,1.98323,1.98337,1.98303,1.9833,17000000.0
2006-03-30 06:10:00,1.9832,1.98488,1.9832,1.98457,39000000.0
2006-03-30 06:15:00,1.98458,1.9857,1.98446,1.98446,36000000.0
2006-03-30 06:20:00,1.98435,1.98444,1.9838,1.98392,40000000.0
2006-03-30 06:25:00,1.98371,1.98443,1.98353,1.98374,45000000.0
2006-03-30 06:30:00,1.98371,1.98403,1.9837,1.98384,35000000.0
2006-03-30 06:35:00,1.98394,1.98444,1.98379,1.98379,44000000.0
2006-03-30 06:40:00,1.98389,1.98403,1.9834,1.98365,27000000.0
2006-03-30 06:45:00,1.98342,1.98368,1.98312,1.98348,34000000.0
2006-03-30 06:50:00,1.98332,1.98332,1.98294,1.98312,23000000.0
2006-03-30 06:55:00,1.9833,1.9843,1.98303,1.98427,34000000.0
2006-03-30 07:00:00,1.98417,1.9845,1.98374,1.98422,28000000.0
2006-03-30 07:05:00,1.98417,1.98467,1.9838,1.98459,50000000.0
2006-03-30 07:10:00,1.98411,1.98422,1.98246,1.98349,39000000.0
2006-03-30 07:15:00,1.98351,1.98351,1.98254,1.98254,45000000.0
2006-03-30 07:20:00,1.98264,1.98297,1.98211,1.98224,37000000.0
2006-03-30 07:25:00,1.9826,1.98335,1.98259,1.98286,29000000.0
2006-03-30 07:30:00,1.98289,1.98298,1.98187,1.98279,43000000.0
2006-03-30 07:35:00,1.98334,1.98429,1.98334,1.98418,40000000.0
2006-03-30 07:40:00,1.98399,1.98445,1.98311,1.98408,42000000.0
2006-03-30 07:45:00,1.98419,1.9846,1.98413,1.98413,37000000.0
2006-03-30 07:50:00,1.98422,1.98422,1.98357,1.98406,45000000.0
2006-03-30 07:55:00,1.98413,1.98451,1.98375,1.98451,39000000.0
2006-03-30 08:00:00,1.98442,1.985,1.98391,1.98391,34000000.0
2006-03-30 08:05:00,1.98394,1.9859,1.98394,1.98538,36000000.0
2006-03-30 08:10:00,1.98543,1.98607,1.98537,1.98587,40000000.0
2006-03-30 08:15:00,1.98588,1.98663,1.98562,1.98629,42000000.0
2006-03-30 08:20:00,1.98618,1.99039,1.98618,1.989,38000000.0
2006-03-30 08:25:00,1.98893,1.98944,1.98811,1.98831,42000000.0
2006-03-30 08:30:00,1.98822,1.98822,1.98728,1.98747,41000000.0
2006-03-30 08:35:00,1.98763,1.98955,1.98763,1.98883,47000000.0
2006-03-30 08:40:00,1.98878,1.98915,1.98827,1.98907,47000000.0
2006-03-30 08:45:00,1.98888,1.9896,1.98789,1.98895,42000000.0
2006-03-30 08:50:00,1.98911,1.99009,1.98909,1.98956,40000000.0
2006-03-30 08:55:00,1.98956,1.99191,1.98948,1.99078,37000000.0
2006-03-30 09:00:00,1.99106,1.99233,1.99031,1.99189,41000000.0
2006-03-30 09:05:00,1.99161,1.99174,1.98995,1.99031,44000000.0
2006-03-30 09:10:00,1.99034,1.99069,1.98927,1.98947,44000000.0
2006-03-30 09:15:00,1.98934,1.98934,1.98651,1.98651,41000000.0
2006-03-30 09:20:00,1.98688,1.9877,1.98565,1.9877,38000000.0
2006-03-30 09:25:00,1.98775,1.98775,1.98681,1.98764,46000000.0
2006-03-30 09:30:00,1.98767,1.98767,1.98572,1.98592,36000000.0
2006-03-30 09:35:00,1.9861,1.98723,1.98454,1.98722,47000000.0
2006-03-30 09:40:00,1.98726,1.98726,1.98456,1.98456,46000000.0
2006-03-30 09:45:00,1.98494,1.98782,1.98494,1.98751,45000000.0
2006-03-30 09:50:00,1.9873,1.98795,1.98724,1.98795,37000000.0
2006-03-30 09:55:00,1.98767,1.98771,1.98608,1.98632,44000000.0
2006-03-30 10:00:00,1.98657,1.98669,1.98589,1.98613,44000000.0
2006-03-30 10:05:00,1.98582,1.98621,1.98374,1.98374,39000000.0
2006-03-30 10:10:00,1.98283,1.98316,1.98099,1.98099,37000000.0
2006-03-30 10:15:00,1.98057,1.98142,1.98057,1.98133,45000000.0
2006-03-30 10:20:00,1.98091,1.98157,1.98088,1.98115,36000000.0
2006-03-30 10:25:00,1.98152,1.98173,1.98071,1.98075,45000000.0
2006-03-30 10:30:00,1.98047,1.98147,1.98013,1.98147,38000000.0
2006-03-30 10:35:00,1.9813,1.9813,1.98038,1.98059,41000000.0
2006-03-30 10:40:00,1.98054,1.98123,1.98047,1.98074,40000000.0
2006-03-30 10:45:00,1.98075,1.98143,1.98075,1.98119,40000000.0
2006-03-30 10:50:00,1.98043,1.9811,1.98028,1.9811,44000000.0
2006-03-30 10:55:00,1.98121,1.98189,1.97995,1.98147,40000000.0
2006-03-30 11:00:00,1.98117,1.98206,1.97971,1.98198,44000000.0
2006-03-30 11:05:00,1.98203,1.98203,1.98115,1.98169,30000000.0
2006-03-30 11:10:00,1.98157,1.98275,1.98157,1.98259,47000000.0
2006-03-30 11:15:00,1.98264,1.98264,1.98179,1.98192,42000000.0
2006-03-30 11:20:00,1.98177,1.98277,1.98163,1.98273,38000000.0
2006-03-30 11:25:00,1.98277,1.98277,1.98094,1.98135,42000000.0
2006-03-30 11:30:00,1.98141,1.98176,1.98045,1.98104,43000000.0
2006-03-30 11:35:00,1.9811,1.98113,1.98041,1.9811,44000000.0
2006-03-30 11:40:00,1.98108,1.98171,1.98084,1.98146,40000000.0
2006-03-30 11:45:00,1.9812,1.9818,1.98107,1.98108,44000000.0
2006-03-30 11:50:00,1.98134,1.98206,1.98075,1.98206,37000000.0
2006-03-30 11:55:00,1.98212,1.98269,1.98212,1.98223,43000000.0
2006-03-30 12:00:00,1.98221,1.98242,1.98144,1.98174,34000000.0
2006-03-30 12:05:00,1.98168,1.982,1.98116,1.98177,42000000.0
2006-03-30 12:10:00,1.98177,1.98177,1.98117,1.98162,33000000.0
2006-03-30 12:15:00,1.9816,1.98171,1.98115,1.98125,44000000.0
2006-03-30 12:20:00,1.9811,1.98183,1.97944,1.98097,31000000.0
2006-03-30 12:25:00,1.98096,1.98105,1.98029,1.98041,45000000.0
2006-03-30 12:30:00,1.98036,1.98059,1.97998,1.98026,39000000.0
2006-03-30 12:35:00,1.9803,1.98031,1.97948,1.97948,42000000.0
2006-03-30 12:40:00,1.97952,1.97962,1.97889,1.97918,41000000.0
2006-03-30 12:45:00,1.97921,1.97934,1.97785,1.97796,47000000.0
2006-03-30 12:50:00,1.9773,1.97782,1.97643,1.97743,41000000.0
2006-03-30 12:55:00,1.9776,1.97928,1.9776,1.97876,37000000.0
2006-03-30 13:00:00,1.97916,1.98075,1.97916,1.98075,31000000.0
2006-03-30 13:05:00,1.98037,1.98244,1.97987,1.98244,39000000.0
2006-03-30 13:10:00,1.98275,1.98353,1.9826,1.98331,25000000.0
2006-03-30 13:15:00,1.98397,1.98451,1.98352,1.98451,43000000.0
2006-03-30 13:20:00,1.9847,1.98541,1.98436,1.98436,41000000.0
2006-03-30 13:25:00,1.98414,1.9843,1.98369,1.98391,67000000.0
2006-03-30 13:30:00,1.98371,1.98371,1.98272,1.98305,75000000.0
2006-03-30 13:35:00,1.9829,1.98409,1.98272,1.984,84000000.0
2006-03-30 13:40:00,1.98387,1.98387,1.98335,1.98353,81000000.0
2006-03-30 13:45:00,1.98333,1.98415,1.98316,1.98412,104000000.0
2006-03-30 13:50:00,1.98404,1.98407,1.98123,1.98123,128000000.0
2006-03-30 13:55:00,1.98101,1.98212,1.98101,1.98158,124000000.0
2006-03-30 14:00:00,1.98133,1.98153,1.97987,1.98153,144000000.0
2006-03-30 14:05:00,1.98171,1.98176,1.98107,1.98139,144000000.0
2006-03-30 14:10:00,1.98115,1.9831,1.98084,1.9831,101000000.0
2006-03-30 14:15:00,1.98331,1.98366,1.98205,1.98212,145000000.0
2006-03-30 14:20:00,1.98217,1.98342,1.98199,1.98199,143000000.0
2006-03-30 14:25:00,1.98181,1.98338,1.98181,1.98324,90000000.0
2006-03-30 14:30:00,1.98312,1.98333,1.98294,1.98295,128000000.0
2006-03-30 14:35:00,1.98297,1.98381,1.98219,1.98342,165000000.0
2006-03-30 14:40:00,1.9834,1.98376,1.98227,1.98282,141000000.0
2006-03-30 14:45:00,1.98276,1.98304,1.98255,1.98289,50000000.0
2006-03-30 14:50:00,1.98325,1.98352,1.98237,1.98276,126000000.0
2006-03-30 14:55:00,1.98279,1.98333,1.98254,1.98302,91000000.0
2006-03-30 15:00:00,1.98187,1.98187,1.98071,1.98164,131000000.0
2006-03-30 15:05:00,1.98166,1.98245,1.98166,1.98208,103000000.0
2006-03-30 15:10:00,1.982,1.98255,1.98199,1.98219,160000000.0
2006-03-30 15:15:00,1.98215,1.98244,1.98013,1.98049,82000000.0
2006-03-30 15:20:00,1.98105,1.982,1.98054,1.98081,98000000.0
2006-03-30 15:25:00,1.98127,1.9814,1.97874,1.98046,188000000.0
2006-03-30 15:30:00,1.97758,1.98117,1.977,1.98103,208000000.0
2006-03-30 15:35:00,1.98123,1.98178,1.98018,1.98018,178000000.0
2006-03-30 15:40:00,1.98031,1.98031,1.97763,1.97919,180000000.0
2006-03-30 15:45:00,1.97929,1.98078,1.97929,1.98067,149000000.0
2006-03-30 15:50:00,1.98065,1.98065,1.97907,1.98048,112000000.0
2006-03-30 15:55:00,1.9807,1.98095,1.97924,1.9794,120000000.0
2006-03-30 16:00:00,1.97954,1.97978,1.97871,1.9792,200000000.0
2006-03-30 16:05:00,1.97946,1.98013,1.97924,1.97953,188000000.0
2006-03-30 16:10:00,1.97954,1.9801,1.97943,1.97987,169000000.0
2006-03-30 16:15:00,1.98007,1.98108,1.97978,1.98001,185000000.0
2006-03-30 16:20:00,1.98004,1.98008,1.9792,1.97973,231000000.0
2006-03-30 16:25:00,1.97989,1.98143,1.97989,1.98069,173000000.0
2006-03-30 16:30:00,1.98096,1.98702,1.98096,1.98702,183000000.0
2006-03-30 16:35:00,1.98694,1.98846,1.9863,1.98746,229000000.0
2006-03-30 16:40:00,1.98767,1.99022,1.98744,1.99012,218000000.0
2006-03-30 16:45:00,1.99028,1.99049,1.98893,1.99031,236000000.0
2006-03-30 16:50:00,1.99019,1.99051,1.9898,1.99049,142000000.0
2006-03-30 16:55:00,1.99023,1.99023,1.98669,1.98764,178000000.0
2006-03-30 17:00:00,1.98734,1.98768,1.98676,1.98676,176000000.0
2006-03-30 17:05:00,1.98691,1.98809,1.98681,1.98773,206000000.0
2006-03-30 17:10:00,1.98789,1.98868,1.98692,1.98836,137000000.0
2006-03-30 17:15:00,1.98811,1.98873,1.9876,1.98781,139000000.0
2006-03-30 17:20:00,1.98772,1.98822,1.9873,1.98775,140000000.0
2006-03-30 17:25:00,1.98782,1.98851,1.98688,1.98688,157000000.0
2006-03-30 17:30:00,1.98643,1.98823,1.98643,1.98771,301000000.0
2006-03-30 17:35:00,1.98777,1.98777,1.98617,1.98629,233000000.0
2006-03-30 17:40:00,1.98617,1.9868,1.98611,1.9868,225000000.0
2006-03-30 17:45:00,1.98687,1.98708,1.98604,1.9864,303000000.0
2006-03-30 17:50:00,1.98683,1.98883,1.98683,1.9881,232000000.0
2006-03-30 17:55:00,1.98842,1.98873,1.98734,1.98781,196000000.0
2006-03-30 18:00:00,1.9876,1.98825,1.9873,1.98769,190000000.0
2006-03-30 18:05:00,1.98782,1.98896,1.98775,1.98888,196000000.0
2006-03-30 18:10:00,1.98891,1.98894,1.98647,1.98647,136000000.0
2006-03-30 18:15:00,1.98598,1.98705,1.98598,1.98699,226000000.0
2006-03-30 18:20:00,1.98794,1.98842,1.98734,1.98755,228000000.0
2006-03-30 18:25:00,1.98765,1.98918,1.98759,1.98857,151000000.0
2006-03-30 18:30:00,1.98882,1.99006,1.98853,1.98986,194000000.0
2006-03-30 18:35:00,1.98961,1.98969,1.98766,1.9877,273000000.0
2006-03-30 18:40:00,1.98782,1.98833,1.98754,1.9879,232000000.0
2006-03-30 18:45:00,1.98812,1.98883,1.98805,1.98812,216000000.0
2006-03-30 18:50:00,1.98684,1.98716,1.98466,1.98466,129000000.0
2006-03-30 18:55:00,1.98447,1.98624,1.98385,1.98624,98000000.0
2006-03-30 19:00:00,1.98641,1.98653,1.98592,1.98653,108000000.0
2006-03-30 19:05:00,1.98672,1.98708,1.98661,1.98688,193000000.0
2006-03-30 19:10:00,1.98689,1.98706,1.9861,1.98663,148000000.0
2006-03-30 19:15:00,1.98631,1.98677,1.9861,1.98676,123000000.0
2006-03-30 19:20:00,1.9868,1.9868,1.98653,1.98665,81000000.0
2006-03-30 19:25:00,1.9866,1.98807,1.98644,1.98794,167000000.0
2006-03-30 19:30:00,1.98803,1.98803,1.9872,1.98734,126000000.0
2006-03-30 19:35:00,1.98743,1.98746,1.98617,1.98618,91000000.0
2006-03-30 19:40:00,1.98622,1.98731,1.98622,1.98731,94000000.0
2006-03-30 19:45:00,1.98756,1.98789,1.98556,1.98714,118000000.0
2006-03-30 19:50:00,1.98717,1.9876,1.98532,1.98597,75000000.0
2006-03-30 19:55:00,1.98578,1.98578,1.98307,1.98307,86000000.0
2006-03-30 20:00:00,1.98304,1.9839,1.98304,1.98376,101000000.0
2006-03-30 20:05:00,1.98382,1.9842,1.98379,1.98394,97000000.0
2006-03-30 20:10:00,1.98404,1.98412,1.98387,1.98404,18000000.0
2006-03-30 20:15:00,1.98419,1.98429,1.98409,1.98416,41000000.0
2006-03-30 20:20:00,1.98425,1.98536,1.98417,1.98494,56000000.0
2006-03-30 20:25:00,1.98493,1.98526,1.98484,1.9849,76000000.0
2006-03-30 20:30:00,1.98509,1.98665,1.98509,1.98637,93000000.0
2006-03-30 20:35:00,1.98636,1.98782,1.98633,1.98763,60000000.0
2006-03-30 20:40:00,1.98759,1.9877,1.98678,1.98734,50000000.0
2006-03-30 20:45:00,1.98738,1.98779,1.98716,1.98779,52000000.0
2006-03-30 20:50:00,1.98792,1.98869,1.98789,1.988,58000000.0
2006-03-30 20:55:00,1.98776,1.98798,1.98762,1.98765,53000000.0
2006-03-30 21:00:00,1.98766,1.98826,1.98753,1.9882,52000000.0
2006-03-30 21:05:00,1.98829,1.98891,1.9876,1.98768,46000000.0
2006-03-30 21:10:00,1.98795,1.98846,1.98607,1.98836,43000000.0
2006-03-30 21:15:00,1.98822,1.98845,1.98811,1.98827,42000000.0
2006-03-30 21:20:00,1.98841,1.99004,1.98836,1.98947,48000000.0
2006-03-30 21:25:00,1.9897,1.9905,1.98957,1.98969,45000000.0
2006-03-30 21:30:00,1.98924,1.98924,1.98859,1.989,39000000.0
2006-03-30 21:35:00,1.9889,1.9889,1.98807,1.98849,77000000.0
2006-03-30 21:40:00,1.98844,1.9886,1.988,1.98806,44000000.0
2006-03-30 21:45:00,1.98827,1.9889,1.98827,1.9889,31000000.0
2006-03-30 21:50:00,1.98892,1.98924,1.98864,1.98918,31000000.0
2006-03-30 21:55:00,1.98937,1.98941,1.9884,1.9884,61000000.0
2006-03-30 22:00:00,1.98852,1.9891,1.98839,1.98843,49000000.0
2006-03-30 22:05:00,1.98884,1.98903,1.98851,1.98888,47000000.0
2006-03-30 22:10:00,1.98896,1.98918,1.98886,1.98889,55000000.0
2006-03-30 22:15:00,1.98901,1.9892,1.98881,1.98881,34000000.0
2006-03-30 22:20:00,1.98873,1.98913,1.98846,1.98895,51000000.0
2006-03-30 22:25:00,1.98899,1.98972,1.98888,1.98972,35000000.0
2006-03-30 22:30:00,1.98983,1.99007,1.98947,1.98968,72000000.0
2006-03-30 22:35:00,1.98976,1.98976,1.98929,1.98929,64000000.0
2006-03-30 22:40:00,1.9893,1.98946,1.98922,1.98922,44000000.0
2006-03-30 22:45:00,1.98915,1.98955,1.98877,1.98948,48000000.0
2006-03-30 22:50:00,1.98954,1.98974,1.98947,1.98954,36000000.0
2006-03-30 22:55:00,1.98949,1.98982,1.98932,1.98982,34000000.0
2006-03-30 23:00:00,1.98997,1.99087,1.98987,1.99066,49000000.0
2006-03-30 23:05:00,1.99052,1.99088,1.99051,1.99051,46000000.0
2006-03-30 23:10:00,1.99065,1.99073,1.99041,1.99073,40000000.0
2006-03-30 23:15:00,1.99075,1.99105,1.99042,1.99095,32000000.0
2006-03-30 23:20:00,1.99081,1.99093,1.99054,1.99077,12000000.0
2006-03-30 23:25:00,1.99085,1.9914,1.99083,1.9912,35000000.0
2006-03-30 23:30:00,1.99105,1.99122,1.99071,1.99071,32000000.0
2006-03-30 23:35:00,1.99082,1.99103,1.9906,1.99071,48000000.0
2006-03-30 23:40:00,1.99078,1.99078,1.99019,1.9903,62000000.0
2006-03-30 23:45:00,1.99032,1.9905,1.99005,1.99006,38000000.0
2006-03-30 23:50:00,1.98992,1.9901,1.98936,1.98936,39000000.0
2006-03-30 23:55:00,1.98942,1.99035,1.98921,1.99035,35000000.0
2006-03-31 00:20:00,1.9903,1.99053,1.9877,1.9877,8000000.0
2006-03-31 00:25:00,1.98267,1.98283,1.98056,1.98071,42000000.0
2006-03-31 00:30:00,1.9807,1.98086,1.98023,1.98039,35000000.0
2006-03-31 00:35:00,1.98079,1.98139,1.98031,1.98031,22000000.0
2006-03-31 00:40:00,1.98004,1.98106,1.9798,1.98016,37000000.0
2006-03-31 00:45:00,1.98038,1.98088,1.97973,1.97989,37000000.0
2006-03-31 00:50:00,1.97981,1.98186,1.97981,1.98186,45000000.0
2006-03-31 00:55:00,1.98241,1.98246,1.98138,1.98161,28000000.0
2006-03-31 01:00:00,1.98147,1.98156,1.98096,1.9814,35000000.0
2006-03-31 01:05:00,1.98187,1.98271,1.98131,1.98245,44000000.0
2006-03-31 01:10:00,1.98205,1.98353,1.98205,1.98306,47000000.0
2006-03-31 01:15:00,1.98287,1.98287,1.98123,1.98123,39000000.0
2006-03-31 01:20:00,1.98135,1.98189,1.98131,1.98185,34000000.0
2006-03-31 01:25:00,1.98166,1.98171,1.98101,1.98139,48000000.0
2006-03-31 01:30:00,1.98144,1.98151,1.98072,1.98151,62000000.0
2006-03-31 01:35:00,1.98164,1.98294,1.98107,1.98294,46000000.0
2006-03-31 01:40:00,1.98289,1.98307,1.98175,1.98216,32000000.0
2006-03-31 01:45:00,1.98237,1.98284,1.98233,1.98254,36000000.0
2006-03-31 01:50:00,1.98276,1.98288,1.98274,1.98278,9000000.0
2006-03-31 01:55:00,1.98277,1.9835,1.98268,1.98275,58000000.0
2006-03-31 02:00:00,1.98264,1.98321,1.98264,1.983,24000000.0
2006-03-31 02:05:00,1.98289,1.98347,1.98242,1.98347,43000000.0
2006-03-31 02:10:00,1.98333,1.98333,1.98288,1.98329,41000000.0
2006-03-31 02:15:00,1.98325,1.98565,1.98325,1.98413,40000000.0
2006-03-31 02:20:00,1.98433,1.98444,1.98289,1.9832,42000000.0
2006-03-31 02:25:00,1.98352,1.98473,1.98314,1.98458,45000000.0
2006-03-31 02:30:00,1.98403,1.98458,1.98289,1.98402,36000000.0
2006-03-31 02:35:00,1.98392,1.98452,1.98293,1.98414,40000000.0
2006-03-31 02:40:00,1.98382,1.9842,1.98292,1.98406,34000000.0
2006-03-31 02:45:00,1.98397,1.98413,1.98368,1.9839,36000000.0
2006-03-31 02:50:00,1.98426,1.98689,1.98426,1.98626,37000000.0
2006-03-31 02:55:00,1.98645,1.98859,1.98645,1.98773,38000000.0
2006-03-31 03:00:00,1.98663,1.98739,1.98636,1.98706,43000000.0
2006-03-31 03:05:00,1.98708,1.98832,1.98708,1.98809,37000000.0
2006-03-31 03:10:00,1.98791,1.98862,1.98296,1.98308,46000000.0
2006-03-31 03:15:00,1.98415,1.98542,1.98119,1.98134,41000000.0
2006-03-31 03:20:00,1.98128,1.98178,1.97938,1.98178,36000000.0
2006-03-31 03:25:00,1.98189,1.98428,1.98171,1.98428,48000000.0
2006-03-31 03:30:00,1.98444,1.98468,1.98284,1.98468,37000000.0
2006-03-31 03:35:00,1.98457,1.98491,1.98312,1.98319,30000000.0
2006-03-31 03:40:00,1.98345,1.98436,1.98304,1.98304,37000000.0
2006-03-31 03:45:00,1.98296,1.98314,1.98229,1.98265,38000000.0
2006-03-31 03:50:00,1.98283,1.98302,1.9825,1.98277,42000000.0
2006-03-31 03:55:00,1.98283,1.98421,1.98164,1.98378,36000000.0
2006-03-31 04:00:00,1.98394,1.98404,1.98295,1.98376,37000000.0
2006-03-31 04:05:00,1.98382,1.98401,1.98364,1.98371,41000000.0
2006-03-31 04:10:00,1.98364,1.98551,1.98364,1.98508,37000000.0
2006-03-31 04:15:00,1.98509,1.98552,1.98496,1.98507,27000000.0
2006-03-31 04:20:00,1.98488,1.98596,1.9847,1.98587,43000000.0
2006-03-31 04:25:00,1.9858,1.9858,1.98501,1.98523,29000000.0
2006-03-31 04:30:00,1.98513,1.98557,1.98491,1.98526,43000000.0
2006-03-31 04:35:00,1.98524,1.98529,1.98485,1.98519,33000000.0
2006-03-31 04:40:00,1.98549,1.98652,1.98543,1.98623,44000000.0
2006-03-31 04:45:00,1.986,1.98602,1.98549,1.98572,14000000.0
2006-03-31 04:50:00,1.98577,1.9859,1.98557,1.98582,19000000.0
2006-03-31 04:55:00,1.98579,1.98597,1.98566,1.98571,39000000.0
2006-03-31 05:00:00,1.98561,1.98593,1.9856,1.98582,28000000.0
2006-03-31 05:05:00,1.98563,1.98646,1.98553,1.98613,34000000.0
2006-03-31 05:10:00,1.98625,1.98639,1.98606,1.98621,37000000.0
2006-03-31 05:15:00,1.98598,1.98598,1.9853,1.98579,43000000.0
2006-03-31 05:20:00,1.98577,1.98637,1.9855,1.98628,22000000.0
2006-03-31 05:25:00,1.98641,1.98646,1.98623,1.98635,22000000.0
2006-03-31 05:30:00,1.98643,1.98645,1.98564,1.98564,20000000.0
2006-03-31 05:35:00,1.98548,1.9861,1.98529,1.9861,38000000.0
2006-03-31 05:40:00,1.98602,1.9861,1.98534,1.98536,40000000.0
2006-03-31 05:45:00,1.98522,1.98555,1.98488,1.98488,28000000.0
2006-03-31 05:50:00,1.98489,1.98489,1.98404,1.98476,42000000.0
2006-03-31 05:55:00,1.98452,1.98456,1.98444,1.98446,13000000.0
2006-03-31 06:00:00,1.98382,1.98441,1.98358,1.98432,37000000.0
2006-03-31 06:05:00,1.98437,1.98469,1.98422,1.98431,21000000.0
2006-03-31 06:10:00,1.98439,1.98514,1.98414,1.98512,31000000.0
2006-03-31 06:15:00,1.98512,1.98514,1.98467,1.98469,36000000.0
2006-03-31 06:20:00,1.98479,1.9848,1.98413,1.98431,39000000.0
2006-03-31 06:25:00,1.98442,1.98447,1.98393,1.98397,37000000.0
2006-03-31 06:30:00,1.98399,1.98441,1.9837,1.98423,35000000.0
2006-03-31 06:35:00,1.98445,1.98474,1.98414,1.98439,39000000.0
2006-03-31 06:40:00,1.98404,1.9842,1.98404,1.9842,7000000.0
2006-03-31 06:45:00,1.98428,1.98505,1.98428,1.98478,33000000.0
2006-03-31 06:50:00,1.98495,1.98498,1.98475,1.98481,26000000.0
2006-03-31 06:55:00,1.98486,1.98612,1.98463,1.98612,21000000.0
2006-03-31 07:00:00,1.98597,1.98631,1.98567,1.98631,36000000.0
2006-03-31 07:05:00,1.98627,1.9866,1.98601,1.98648,50000000.0
2006-03-31 07:10:00,1.98637,1.98712,1.98637,1.98683,39000000.0
2006-03-31 07:15:00,1.987,1.98875,1.987,1.98835,37000000.0
2006-03-31 07:20:00,1.98834,1.98837,1.98724,1.98735,46000000.0
2006-03-31 07:25:00,1.98753,1.98753,1.98699,1.98737,37000000.0
2006-03-31 07:30:00,1.98733,1.98746,1.98534,1.98549,43000000.0
2006-03-31 07:35:00,1.9856,1.98625,1.9856,1.98624,40000000.0
2006-03-31 07:40:00,1.9863,1.98662,1.98557,1.98557,42000000.0
2006-03-31 07:45:00,1.98581,1.9859,1.98492,1.98497,37000000.0
2006-03-31 07:50:00,1.98507,1.98593,1.98507,1.98534,45000000.0
2006-03-31 07:55:00,1.98538,1.98538,1.9845,1.98481,32000000.0
2006-03-31 08:00:00,1.98444,1.9846,1.98085,1.98085,41000000.0
2006-03-31 08:05:00,1.98096,1.98208,1.9808,1.98177,35000000.0
2006-03-31 08:10:00,1.98214,1.98214,1.98081,1.98081,40000000.0
2006-03-31 08:15:00,1.98073,1.98174,1.98044,1.98125,42000000.0
2006-03-31 08:20:00,1.98118,1.98395,1.98118,1.98395,38000000.0
2006-03-31 08:25:00,1.98388,1.98441,1.98359,1.98398,42000000.0
2006-03-31 08:30:00,1.98418,1.98472,1.98409,1.98432,41000000.0
2006-03-31 08:35:00,1.9843,1.98489,1.98399,1.98426,47000000.0
2006-03-31 08:40:00,1.98443,1.98568,1.98399,1.98555,47000000.0
2006-03-31 08:45:00,1.98545,1.9856,1.98371,1.98422,42000000.0
2006-03-31 08:50:00,1.98403,1.98446,1.9826,1.98389,40000000.0
2006-03-31 08:55:00,1.98375,1.98375,1.98259,1.98362,37000000.0
2006-03-31 09:00:00,1.98364,1.98435,1.98314,1.98421,41000000.0
2006-03-31 09:05:00,1.9839,1.98423,1.98306,1.98389,44000000.0
2006-03-31 09:10:00,1.98368,1.98371,1.98182,1.98202,44000000.0
2006-03-31 09:15:00,1.98251,1.9828,1.98215,1.9825,41000000.0
2006-03-31 09:20:00,1.98298,1.98309,1.98242,1.98252,38000000.0
2006-03-31 09:25:00,1.98215,1.98228,1.98003,1.98009,46000000.0
2006-03-31 09:30:00,1.97988,1.98029,1.97951,1.9797,36000000.0
2006-03-31 09:35:00,1.97969,1.97989,1.9755,1.97735,47000000.0
2006-03-31 09:40:00,1.97802,1.97815,1.97683,1.97723,46000000.0
2006-03-31 09:45:00,1.97755,1.97755,1.97652,1.97721,45000000.0
2006-03-31 09:50:00,1.97777,1.97777,1.9765,1.97687,41000000.0
2006-03-31 09:55:00,1.97689,1.97777,1.97656,1.97675,44000000.0
2006-03-31 10:00:00,1.97667,1.97757,1.97651,1.97718,44000000.0
2006-03-31 10:05:00,1.97717,1.9779,1.97701,1.97721,39000000.0
2006-03-31 10:10:00,1.97711,1.9774,1.97563,1.97563,37000000.0
2006-03-31 10:15:00,1.97536,1.97563,1.97479,1.97521,45000000.0
2006-03-31 10:20:00,1.9753,1.97653,1.97522,1.97587,36000000.0
2006-03-31 10:25:00,1.97572,1.9759,1.97499,1.97554,45000000.0
2006-03-31 10:30:00,1.97558,1.97618,1.97539,1.97595,38000000.0
2006-03-31 10:35:00,1.97569,1.97681,1.97562,1.97634,41000000.0
2006-03-31 10:40:00,1.97627,1.97632,1.97534,1.97632,40000000.0
2006-03-31 10:45:00,1.97655,1.97755,1.97621,1.97667,40000000.0
2006-03-31 10:50:00,1.97683,1.97683,1.97512,1.97539,44000000.0
2006-03-31 10:55:00,1.97538,1.97708,1.97398,1.97708,40000000.0
2006-03-31 11:00:00,1.97754,1.98189,1.97611,1.98189,44000000.0
2006-03-31 11:05:00,1.98165,1.98165,1.98087,1.98087,31000000.0
2006-03-31 11:10:00,1.98042,1.98071,1.97878,1.97878,47000000.0
2006-03-31 11:15:00,1.97878,1.97903,1.97822,1.97852,42000000.0
2006-03-31 11:20:00,1.97791,1.97818,1.97678,1.97685,38000000.0
2006-03-31 11:25:00,1.97699,1.97842,1.97664,1.97805,42000000.0
2006-03-31 11:30:00,1.97779,1.97793,1.9773,1.97762,43000000.0
2006-03-31 11:35:00,1.97752,1.97752,1.97599,1.97599,44000000.0
2006-03-31 11:40:00,1.97568,1.97575,1.97441,1.97545,47000000.0
2006-03-31 11:45:00,1.97515,1.97568,1.97507,1.97521,44000000.0
2006-03-31 11:50:00,1.9752,1.97539,1.97431,1.97519,44000000.0
2006-03-31 11:55:00,1.97507,1.97543,1.97458,1.97531,43000000.0
2006-03-31 12:00:00,1.97505,1.97542,1.97357,1.97453,43000000.0
2006-03-31 12:05:00,1.97417,1.97465,1.97368,1.97392,42000000.0
2006-03-31 12:10:00,1.97388,1.97436,1.97339,1.97366,40000000.0
2006-03-31 12:15:00,1.97351,1.97393,1.97315,1.97393,44000000.0
2006-03-31 12:20:00,1.97411,1.9747,1.97264,1.97459,39000000.0
2006-03-31 12:25:00,1.97494,1.97528,1.97441,1.97496,45000000.0
2006-03-31 12:30:00,1.97485,1.97496,1.97429,1.9747,39000000.0
2006-03-31 12:35:00,1.97441,1.9748,1.97346,1.97371,42000000.0
2006-03-31 12:40:00,1.97369,1.9742,1.97332,1.9742,41000000.0
2006-03-31 12:45:00,1.97406,1.97408,1.97331,1.97339,47000000.0
2006-03-31 12:50:00,1.97366,1.97373,1.97279,1.9732,41000000.0
2006-03-31 12:55:00,1.97347,1.97437,1.97347,1.9739,37000000.0
2006-03-31 13:00:00,1.97379,1.97379,1.97198,1.97296,38000000.0
2006-03-31 13:05:00,1.97297,1.97335,1.97172,1.97292,39000000.0
2006-03-31 13:10:00,1.97316,1.97412,1.97315,1.97387,41000000.0
2006-03-31 13:15:00,1.97404,1.97432,1.97348,1.97375,43000000.0
2006-03-31 13:20:00,1.97413,1.97461,1.9739,1.97461,41000000.0
2006-03-31 13:25:00,1.97457,1.97509,1.97457,1.97478,59000000.0
2006-03-31 13:30:00,1.97452,1.97506,1.97447,1.97506,75000000.0
2006-03-31 13:35:00,1.97508,1.97535,1.97442,1.97509,84000000.0
2006-03-31 13:40:00,1.97517,1.97541,1.97457,1.97491,81000000.0
2006-03-31 13:45:00,1.97472,1.97573,1.97452,1.97546,104000000.0
2006-03-31 13:50:00,1.97537,1.97558,1.97515,1.97554,128000000.0
2006-03-31 13:55:00,1.9756,1.97596,1.97529,1.97586,124000000.0
2006-03-31 14:00:00,1.97569,1.97578,1.97469,1.97546,144000000.0
2006-03-31 14:05:00,1.97548,1.9759,1.97518,1.9759,144000000.0
2006-03-31 14:10:00,1.97592,1.97648,1.97558,1.97648,101000000.0
2006-03-31 14:15:00,1.97699,1.97723,1.9764,1.97712,145000000.0
2006-03-31 14:20:00,1.97666,1.97753,1.97654,1.97753,143000000.0
2006-03-31 14:25:00,1.97745,1.97836,1.97745,1.97836,118000000.0
2006-03-31 14:30:00,1.97838,1.97895,1.97825,1.97893,128000000.0
2006-03-31 14:35:00,1.97908,1.97924,1.97809,1.97858,165000000.0
2006-03-31 14:40:00,1.97854,1.97999,1.97853,1.97968,141000000.0
2006-03-31 14:45:00,1.9801,1.9805,1.97986,1.97986,72000000.0
2006-03-31 14:50:00,1.97984,1.97984,1.97801,1.97801,126000000.0
2006-03-31 14:55:00,1.97784,1.97784,1.97581,1.97739,91000000.0
2006-03-31 15:00:00,1.9772,1.97903,1.97716,1.97875,131000000.0
2006-03-31 15:05:00,1.97865,1.97978,1.97838,1.97855,129000000.0
2006-03-31 15:10:00,1.9788,1.97945,1.9788,1.97904,160000000.0
2006-03-31 15:15:00,1.97877,1.97933,1.97787,1.97801,82000000.0
2006-03-31 15:20:00,1.97766,1.97814,1.97736,1.97751,98000000.0
2006-03-31 15:25:00,1.97734,1.9777,1.97544,1.97716,188000000.0
2006-03-31 15:30:00,1.97542,1.98272,1.97497,1.98204,208000000.0
2006-03-31 15:35:00,1.98202,1.98202,1.98014,1.98043,178000000.0
2006-03-31 15:40:00,1.98004,1.98038,1.97857,1.97857,180000000.0
2006-03-31 15:45:00,1.97874,1.97874,1.97543,1.97613,149000000.0
2006-03-31 15:50:00,1.97589,1.97937,1.97589,1.97937,112000000.0
2006-03-31 15:55:00,1.97967,1.97968,1.97819,1.97819,120000000.0
2006-03-31 16:00:00,1.97853,1.98395,1.97853,1.98342,200000000.0
2006-03-31 16:05:00,1.98328,1.98365,1.9826,1.98318,188000000.0
2006-03-31 16:10:00,1.98368,1.98403,1.98187,1.98212,169000000.0
2006-03-31 16:15:00,1.98209,1.98255,1.98133,1.98233,185000000.0
2006-03-31 16:20:00,1.9827,1.98628,1.98223,1.98628,231000000.0
2006-03-31 16:25:00,1.98655,1.98655,1.98435,1.98479,173000000.0
2006-03-31 16:30:00,1.98426,1.98438,1.98336,1.9835,183000000.0
2006-03-31 16:35:00,1.98356,1.98356,1.98138,1.98182,229000000.0
2006-03-31 16:40:00,1.9818,1.9818,1.98071,1.98104,218000000.0
2006-03-31 16:45:00,1.98111,1.9818,1.98104,1.98104,236000000.0
2006-03-31 16:50:00,1.98136,1.98279,1.98124,1.98203,142000000.0
2006-03-31 16:55:00,1.98139,1.98139,1.97893,1.97893,178000000.0
2006-03-31 17:00:00,1.97877,1.98005,1.97814,1.97958,176000000.0
2006-03-31 17:05:00,1.9795,1.98182,1.97866,1.98,206000000.0
2006-03-31 17:10:00,1.97998,1.98006,1.97744,1.97814,135000000.0
2006-03-31 17:15:00,1.97795,1.97795,1.97445,1.97473,139000000.0
2006-03-31 17:20:00,1.97477,1.97604,1.97412,1.97464,140000000.0
2006-03-31 17:25:00,1.97473,1.97498,1.97357,1.97475,157000000.0
2006-03-31 17:30:00,1.97502,1.97544,1.97447,1.975,301000000.0
2006-03-31 17:35:00,1.97502,1.97603,1.97428,1.97557,233000000.0
2006-03-31 17:40:00,1.97531,1.97531,1.97428,1.97455,225000000.0
2006-03-31 17:45:00,1.97377,1.97408,1.97287,1.97386,303000000.0
2006-03-31 17:50:00,1.97411,1.97411,1.97263,1.97274,232000000.0
2006-03-31 17:55:00,1.97298,1.97435,1.97252,1.9734,196000000.0
2006-03-31 18:00:00,1.97361,1.97399,1.97247,1.97325,190000000.0
2006-03-31 18:05:00,1.97313,1.97466,1.97313,1.97386,196000000.0
2006-03-31 18:10:00,1.97387,1.97426,1.97344,1.97344,136000000.0
2006-03-31 18:15:00,1.9735,1.9738,1.9728,1.97316,226000000.0
2006-03-31 18:20:00,1.97314,1.97382,1.97303,1.97348,228000000.0
2006-03-31 18:25:00,1.97321,1.97363,1.97259,1.97321,151000000.0
2006-03-31 18:30:00,1.97325,1.97362,1.97261,1.97362,194000000.0
2006-03-31 18:35:00,1.97388,1.97463,1.97241,1.97246,273000000.0
2006-03-31 18:40:00,1.97259,1.97343,1.96857,1.96944,232000000.0
2006-03-31 18:45:00,1.96969,1.96989,1.96878,1.96973,216000000.0
2006-03-31 18:50:00,1.96941,1.9695,1.96782,1.96868,129000000.0
2006-03-31 18:55:00,1.96914,1.96933,1.9683,1.96862,98000000.0
2006-03-31 19:00:00,1.96862,1.96891,1.96674,1.96758,129000000.0
2006-03-31 19:05:00,1.96787,1.96812,1.96621,1.96649,232000000.0
2006-03-31 19:10:00,1.96651,1.96691,1.96587,1.96676,148000000.0
2006-03-31 19:15:00,1.96691,1.967,1.96655,1.96659,123000000.0
2006-03-31 19:20:00,1.96672,1.96717,1.96653,1.96663,120000000.0
2006-03-31 19:25:00,1.96662,1.96676,1.96631,1.96639,167000000.0
2006-03-31 19:30:00,1.96642,1.96663,1.96598,1.96624,123000000.0
2006-03-31 19:35:00,1.96619,1.9662,1.96574,1.96586,91000000.0
2006-03-31 19:40:00,1.96569,1.96606,1.96532,1.96533,94000000.0
2006-03-31 19:45:00,1.9653,1.96622,1.96498,1.96598,118000000.0
2006-03-31 19:50:00,1.96584,1.96633,1.9638,1.96633,75000000.0
2006-03-31 19:55:00,1.96629,1.96649,1.96592,1.96639,75000000.0
2006-03-31 20:00:00,1.96637,1.96683,1.96632,1.96664,101000000.0
2006-03-31 20:05:00,1.96659,1.96677,1.96615,1.96622,68000000.0
2006-03-31 20:10:00,1.96628,1.9664,1.9659,1.96631,65000000.0
2006-03-31 20:15:00,1.96639,1.96643,1.96573,1.96613,48000000.0
2006-03-31 20:20:00,1.96619,1.96636,1.96605,1.96617,44000000.0
2006-03-31 20:25:00,1.96636,1.96657,1.96617,1.96619,49000000.0
2006-03-31 20:30:00,1.96636,1.96643,1.96619,1.96638,38000000.0
2006-03-31 20:35:00,1.96631,1.96633,1.96612,1.96616,49000000.0
2006-03-31 20:40:00,1.96615,1.96617,1.96588,1.96593,19000000.0
2006-03-31 20:45:00,1.96589,1.9661,1.96534,1.96556,61000000.0
2006-03-31 20:50:00,1.96556,1.96572,1.96546,1.96569,58000000.0
2006-03-31 20:55:00,1.96565,1.96602,1.96558,1.96597,53000000.0
2006-03-31 21:00:00,1.96607,1.96637,1.96586,1.96637,52000000.0
2006-03-31 21:05:00,1.96635,1.96639,1.96619,1.96627,38000000.0
2006-03-31 21:10:00,1.96619,1.96625,1.96415,1.96593,33000000.0
2006-03-31 21:15:00,1.96591,1.96601,1.96566,1.96576,42000000.0
2006-03-31 21:20:00,1.96579,1.96587,1.96549,1.96559,36000000.0
2006-03-31 21:25:00,1.96551,1.96584,1.96483,1.96504,45000000.0
2006-03-31 21:30:00,1.96498,1.96515,1.96479,1.96504,36000000.0
2006-03-31 21:35:00,1.96511,1.96576,1.96509,1.96562,77000000.0
2006-03-31 21:40:00,1.96572,1.96573,1.96497,1.96505,41000000.0
2006-03-31 21:45:00,1.96495,1.96551,1.96491,1.96547,32000000.0
2006-03-31 21:50:00,1.96557,1.96572,1.96539,1.96539,32000000.0
2006-03-31 21:55:00,1.96568,1.96588,1.96533,1.96559,61000000.0
2006-03-31 22:00:00,1.9658,1.96593,1.96424,1.96424,49000000.0
2006-03-31 22:05:00,1.96448,1.96476,1.96446,1.96468,47000000.0
2006-03-31 22:10:00,1.96474,1.96486,1.96457,1.96478,42000000.0
2006-03-31 22:15:00,1.96475,1.96496,1.96461,1.96485,29000000.0
2006-03-31 22:20:00,1.96461,1.96468,1.96417,1.96422,40000000.0
2006-03-31 22:25:00,1.96437,1.96463,1.96424,1.9643,40000000.0
2006-03-31 22:30:00,1.96445,1.96477,1.9644,1.96465,65000000.0
2006-03-31 22:35:00,1.96469,1.96477,1.96456,1.96456,56000000.0
2006-03-31 22:40:00,1.96455,1.96473,1.96452,1.96468,42000000.0
2006-03-31 22:45:00,1.9647,1.96489,1.9647,1.96476,40000000.0
2006-03-31 22:50:00,1.96471,1.96493,1.96464,1.96466,43000000.0
2006-03-31 22:55:00,1.96477,1.96509,1.9645,1.96507,42000000.0
2006-03-31 23:00:00,1.96504,1.96526,1.96481,1.96505,49000000.0
2006-03-31 23:05:00,1.96492,1.96506,1.96486,1.96506,39000000.0
2006-03-31 23:10:00,1.9651,1.96529,1.96504,1.96511,32000000.0
2006-03-31 23:15:00,1.96506,1.96533,1.96492,1.96523,40000000.0
2006-03-31 23:20:00,1.96515,1.96529,1.96492,1.96529,15000000.0
2006-03-31 23:25:00,1.96527,1.96534,1.96468,1.9647,47000000.0
2006-03-31 23:30:00,1.96466,1.96488,1.96407,1.96407,41000000.0
2006-03-31 23:35:00,1.96423,1.96449,1.96413,1.96433,48000000.0
2006-03-31 23:40:00,1.96438,1.96455,1.96411,1.96432,62000000.0
2006-03-31 23:45:00,1.96432,1.96453,1.96431,1.9644,23000000.0
2006-03-31 23:50:00,1.96418,1.96447,1.96409,1.96412,32000000.0
2006-03-31 23:55:00,1.96417,1.965,1.96417,1.96441,35000000.0
2006-04-02 23:50:00,1.96486,1.96776,1.96486,1.96776,32000000.0
2006-04-02 23:55:00,1.96803,1.96895,1.96803,1.96885,32000000.0
2006-04-03 00:00:00,1.96906,1.96981,1.96754,1.96767,39000000.0
2006-04-03 00:05:00,1.96821,1.96919,1.96764,1.9679,43000000.0
2006-04-03 00:10:00,1.96789,1.96893,1.96789,1.96885,58000000.0
2006-04-03 00:15:00,1.96899,1.96935,1.96798,1.96836,45000000.0
2006-04-03 00:20:00,1.96825,1.96832,1.96799,1.96812,29000000.0
2006-04-03 00:25:00,1.96814,1.96814,1.96703,1.96741,34000000.0
2006-04-03 00:30:00,1.96721,1.96803,1.96716,1.9679,21000000.0
2006-04-03 00:35:00,1.96781,1.96806,1.9673,1.9673,34000000.0
2006-04-03 00:40:00,1.96733,1.96837,1.96733,1.96794,40000000.0
2006-04-03 00:45:00,1.96778,1.96784,1.96754,1.96754,7000000.0
2006-04-03 00:50:00,1.96725,1.96734,1.96665,1.96724,26000000.0
2006-04-03 00:55:00,1.96727,1.96752,1.96713,1.96752,16000000.0
2006-04-03 01:00:00,1.96756,1.96789,1.96714,1.96719,46000000.0
2006-04-03 01:05:00,1.967,1.96873,1.96643,1.96873,36000000.0
2006-04-03 01:10:00,1.96923,1.96927,1.96855,1.96884,47000000.0
2006-04-03 01:15:00,1.96876,1.96908,1.96849,1.96897,50000000.0
2006-04-03 01:20:00,1.96926,1.96966,1.96889,1.96946,34000000.0
2006-04-03 01:25:00,1.96899,1.96991,1.96871,1.96892,56000000.0
2006-04-03 01:30:00,1.96854,1.96889,1.96804,1.96804,51000000.0
2006-04-03 01:35:00,1.96801,1.96826,1.96739,1.96739,22000000.0
2006-04-03 01:40:00,1.96723,1.96823,1.96705,1.96823,40000000.0
2006-04-03 01:45:00,1.96801,1.96826,1.9676,1.96764,43000000.0
2006-04-03 01:50:00,1.96761,1.96793,1.96723,1.96742,55000000.0
2006-04-03 01:55:00,1.96714,1.96717,1.96563,1.96614,58000000.0
2006-04-03 02:00:00,1.96619,1.96704,1.96418,1.96518,42000000.0
2006-04-03 02:05:00,1.96498,1.966,1.96496,1.96596,43000000.0
2006-04-03 02:10:00,1.96602,1.96644,1.96429,1.9645,41000000.0
2006-04-03 02:15:00,1.96448,1.96454,1.96255,1.96271,40000000.0
2006-04-03 02:20:00,1.96243,1.96243,1.95948,1.96119,42000000.0
2006-04-03 02:25:00,1.96164,1.96251,1.96164,1.96184,34000000.0
2006-04-03 02:30:00,1.96143,1.96155,1.95894,1.95943,36000000.0
2006-04-03 02:35:00,1.95965,1.96115,1.95965,1.96088,40000000.0
2006-04-03 02:40:00,1.96083,1.96161,1.96055,1.96143,35000000.0
2006-04-03 02:45:00,1.96123,1.96199,1.96094,1.96186,44000000.0
2006-04-03 02:50:00,1.96204,1.96217,1.96135,1.96202,29000000.0
2006-04-03 02:55:00,1.96195,1.96329,1.96164,1.96322,38000000.0
2006-04-03 03:00:00,1.96383,1.96529,1.96373,1.96529,32000000.0
2006-04-03 03:05:00,1.96534,1.96565,1.96517,1.96558,29000000.0
2006-04-03 03:10:00,1.96591,1.96682,1.96591,1.96682,46000000.0
2006-04-03 03:15:00,1.96678,1.96678,1.96578,1.96655,41000000.0
2006-04-03 03:20:00,1.96663,1.96664,1.96453,1.96659,36000000.0
2006-04-03 03:25:00,1.96663,1.96663,1.96612,1.96612,48000000.0
2006-04-03 03:30:00,1.9656,1.9656,1.96134,1.96252,37000000.0
2006-04-03 03:35:00,1.96328,1.96346,1.96245,1.96306,39000000.0
2006-04-03 03:40:00,1.96311,1.9635,1.9629,1.96339,41000000.0
2006-04-03 03:45:00,1.96349,1.96477,1.96349,1.9647,33000000.0
2006-04-03 03:50:00,1.96507,1.96581,1.96507,1.96535,42000000.0
2006-04-03 03:55:00,1.96561,1.96727,1.96528,1.96693,36000000.0
2006-04-03 04:00:00,1.96698,1.96698,1.96587,1.96587,37000000.0
2006-04-03 04:05:00,1.9658,1.9658,1.96536,1.96544,16000000.0
2006-04-03 04:10:00,1.96533,1.966,1.96533,1.96577,30000000.0
2006-04-03 04:15:00,1.96554,1.96575,1.96504,1.96521,34000000.0
2006-04-03 04:20:00,1.96533,1.96556,1.96371,1.96386,43000000.0
2006-04-03 04:25:00,1.96358,1.9638,1.9627,1.9638,30000000.0
2006-04-03 04:30:00,1.96382,1.96383,1.96163,1.9623,43000000.0
2006-04-03 04:35:00,1.96224,1.96246,1.96168,1.96168,34000000.0
2006-04-03 04:40:00,1.96176,1.96244,1.96166,1.96194,37000000.0
2006-04-03 04:45:00,1.96177,1.96236,1.96165,1.96236,37000000.0
2006-04-03 04:50:00,1.96215,1.9623,1.96047,1.96052,31000000.0
2006-04-03 04:55:00,1.96045,1.96061,1.95986,1.96006,39000000.0
2006-04-03 05:00:00,1.95935,1.95952,1.95687,1.95755,35000000.0
2006-04-03 05:05:00,1.95701,1.95773,1.95695,1.95757,41000000.0
2006-04-03 05:10:00,1.95769,1.95794,1.95733,1.95794,45000000.0
2006-04-03 05:15:00,1.95777,1.95947,1.95751,1.95915,43000000.0
2006-04-03 05:20:00,1.95914,1.95944,1.95834,1.95871,42000000.0
2006-04-03 05:25:00,1.95887,1.95887,1.95767,1.95833,38000000.0
2006-04-03 05:30:00,1.95853,1.95874,1.95824,1.95824,29000000.0
2006-04-03 05:35:00,1.95828,1.95846,1.95802,1.95824,31000000.0
2006-04-03 05:40:00,1.95846,1.95968,1.95841,1.95968,40000000.0
2006-04-03 05:45:00,1.95976,1.96113,1.95976,1.961,28000000.0
2006-04-03 05:50:00,1.96071,1.96085,1.96001,1.96052,42000000.0
2006-04-03 05:55:00,1.96064,1.96078,1.95951,1.95958,40000000.0
2006-04-03 06:00:00,1.9596,1.95993,1.95898,1.95909,37000000.0
2006-04-03 06:05:00,1.95911,1.96011,1.95902,1.95968,26000000.0
2006-04-03 06:10:00,1.95931,1.96,1.95912,1.96,39000000.0
2006-04-03 06:15:00,1.96055,1.96055,1.95896,1.95896,36000000.0
2006-04-03 06:20:00,1.95901,1.95908,1.95662,1.95757,29000000.0
2006-04-03 06:25:00,1.95743,1.95743,1.95539,1.9564,45000000.0
2006-04-03 06:30:00,1.95678,1.95687,1.95521,1.95541,35000000.0
2006-04-03 06:35:00,1.95559,1.95644,1.95548,1.9555,41000000.0
2006-04-03 06:40:00,1.95556,1.95657,1.95375,1.95521,34000000.0
2006-04-03 06:45:00,1.95491,1.95608,1.95406,1.9555,41000000.0
2006-04-03 06:50:00,1.95566,1.95745,1.95566,1.95718,38000000.0
2006-04-03 06:55:00,1.95758,1.95873,1.95727,1.9586,35000000.0
2006-04-03 07:00:00,1.95846,1.95888,1.95828,1.95855,36000000.0
2006-04-03 07:05:00,1.95854,1.96017,1.95838,1.96008,50000000.0
2006-04-03 07:10:00,1.96005,1.96066,1.95967,1.95967,39000000.0
2006-04-03 07:15:00,1.95964,1.96107,1.95964,1.96088,35000000.0
2006-04-03 07:20:00,1.96084,1.96092,1.96031,1.96061,37000000.0
2006-04-03 07:25:00,1.96063,1.96142,1.96016,1.96134,37000000.0
2006-04-03 07:30:00,1.96117,1.96274,1.96099,1.96208,43000000.0
2006-04-03 07:35:00,1.96167,1.96167,1.9593,1.95983,40000000.0
2006-04-03 07:40:00,1.95984,1.95992,1.95879,1.95927,42000000.0
2006-04-03 07:45:00,1.95935,1.95936,1.9585,1.95873,37000000.0
2006-04-03 07:50:00,1.9588,1.95982,1.95879,1.9597,45000000.0
2006-04-03 07:55:00,1.95997,1.96086,1.95968,1.96083,39000000.0
2006-04-03 08:00:00,1.9605,1.96157,1.9605,1.96103,41000000.0
2006-04-03 08:05:00,1.9613,1.96275,1.9613,1.96254,35000000.0
2006-04-03 08:10:00,1.96257,1.9627,1.96079,1.96079,40000000.0
2006-04-03 08:15:00,1.96082,1.96236,1.96042,1.9621,42000000.0
2006-04-03 08:20:00,1.962,1.96281,1.96177,1.96263,38000000.0
2006-04-03 08:25:00,1.96258,1.96317,1.96249,1.96261,42000000.0
2006-04-03 08:30:00,1.96265,1.96317,1.96198,1.96199,41000000.0
2006-04-03 08:35:00,1.9622,1.96222,1.96123,1.96163,47000000.0
2006-04-03 08:40:00,1.96163,1.96203,1.96126,1.96161,47000000.0
2006-04-03 08:45:00,1.96152,1.96221,1.96057,1.96171,42000000.0
2006-04-03 08:50:00,1.96215,1.96304,1.96121,1.96284,40000000.0
2006-04-03 08:55:00,1.96265,1.96331,1.96244,1.96331,37000000.0
2006-04-03 09:00:00,1.96346,1.96465,1.96343,1.96465,41000000.0
2006-04-03 09:05:00,1.96467,1.96481,1.96355,1.96371,44000000.0
2006-04-03 09:10:00,1.96389,1.96405,1.96238,1.96405,44000000.0
2006-04-03 09:15:00,1.96409,1.96499,1.96376,1.9648,41000000.0
2006-04-03 09:20:00,1.96463,1.96473,1.96405,1.96414,38000000.0
2006-04-03 09:25:00,1.96397,1.96423,1.96342,1.96423,46000000.0
2006-04-03 09:30:00,1.96427,1.96427,1.96299,1.96305,36000000.0
2006-04-03 09:35:00,1.96302,1.96322,1.96122,1.96292,37000000.0
2006-04-03 09:40:00,1.96289,1.96315,1.96176,1.96176,46000000.0
2006-04-03 09:45:00,1.96142,1.96159,1.96099,1.96159,45000000.0
2006-04-03 09:50:00,1.96177,1.9624,1.96164,1.96215,40000000.0
2006-04-03 09:55:00,1.96217,1.96333,1.96202,1.96295,44000000.0
2006-04-03 10:00:00,1.96288,1.96295,1.96245,1.96254,44000000.0
2006-04-03 10:05:00,1.96292,1.96292,1.96153,1.96156,39000000.0
2006-04-03 10:10:00,1.96143,1.96143,1.96028,1.96054,37000000.0
2006-04-03 10:15:00,1.96062,1.96084,1.95948,1.96056,45000000.0
2006-04-03 10:20:00,1.96044,1.96154,1.96044,1.96095,36000000.0
2006-04-03 10:25:00,1.96113,1.96115,1.96006,1.96046,36000000.0
2006-04-03 10:30:00,1.9601,1.96127,1.95992,1.96115,38000000.0
2006-04-03 10:35:00,1.96116,1.96156,1.9605,1.96156,41000000.0
2006-04-03 10:40:00,1.9616,1.96188,1.96152,1.96188,31000000.0
2006-04-03 10:45:00,1.962,1.96281,1.96185,1.96281,40000000.0
2006-04-03 10:50:00,1.96276,1.96431,1.9626,1.96405,44000000.0
2006-04-03 10:55:00,1.96434,1.96469,1.96281,1.96358,40000000.0
2006-04-03 11:00:00,1.96373,1.96454,1.96266,1.9632,44000000.0
2006-04-03 11:05:00,1.96329,1.96339,1.96285,1.96326,39000000.0
2006-04-03 11:10:00,1.96302,1.96302,1.96203,1.96233,47000000.0
2006-04-03 11:15:00,1.96229,1.96236,1.96168,1.9618,42000000.0
2006-04-03 11:20:00,1.96168,1.96196,1.9616,1.96178,30000000.0
2006-04-03 11:25:00,1.962,1.96201,1.96112,1.96141,42000000.0
2006-04-03 11:30:00,1.96116,1.96138,1.961,1.96116,43000000.0
2006-04-03 11:35:00,1.96125,1.96153,1.96075,1.96113,44000000.0
2006-04-03 11:40:00,1.96109,1.96128,1.96051,1.96055,47000000.0
2006-04-03 11:45:00,1.96059,1.96094,1.95952,1.95968,44000000.0
2006-04-03 11:50:00,1.9598,1.95994,1.95899,1.95955,44000000.0
2006-04-03 11:55:00,1.95969,1.96094,1.95969,1.96094,43000000.0
2006-04-03 12:00:00,1.96093,1.96093,1.96029,1.9603,43000000.0
2006-04-03 12:05:00,1.96003,1.96052,1.95983,1.96015,42000000.0
2006-04-03 12:10:00,1.96007,1.96091,1.95969,1.96057,40000000.0
2006-04-03 12:15:00,1.96047,1.96105,1.96022,1.96083,44000000.0
2006-04-03 12:20:00,1.96069,1.96141,1.95889,1.96099,39000000.0
2006-04-03 12:25:00,1.96103,1.96165,1.96038,1.96099,45000000.0
2006-04-03 12:30:00,1.96059,1.96147,1.96053,1.96115,39000000.0
2006-04-03 12:35:00,1.9609,1.96126,1.96083,1.96114,33000000.0
2006-04-03 12:40:00,1.96087,1.96101,1.96072,1.96089,25000000.0
2006-04-03 12:45:00,1.96106,1.96241,1.96095,1.96136,47000000.0
2006-04-03 12:50:00,1.9615,1.96222,1.96116,1.96219,41000000.0
2006-04-03 12:55:00,1.9622,1.96228,1.96155,1.96218,37000000.0
2006-04-03 13:00:00,1.96217,1.96241,1.96158,1.96241,38000000.0
2006-04-03 13:05:00,1.9622,1.96238,1.96098,1.96102,39000000.0
2006-04-03 13:10:00,1.9612,1.96174,1.96015,1.96015,41000000.0
2006-04-03 13:15:00,1.96015,1.96048,1.9598,1.96048,43000000.0
2006-04-03 13:20:00,1.96044,1.96044,1.95976,1.95985,41000000.0
2006-04-03 13:25:00,1.95964,1.9606,1.95939,1.9606,67000000.0
2006-04-03 13:30:00,1.96088,1.96159,1.96088,1.96091,75000000.0
2006-04-03 13:35:00,1.96087,1.96104,1.95988,1.96013,84000000.0
2006-04-03 13:40:00,1.96018,1.96293,1.96018,1.96193,83000000.0
2006-04-03 13:45:00,1.96149,1.96233,1.96121,1.96121,104000000.0
2006-04-03 13:50:00,1.96135,1.96153,1.95978,1.96046,128000000.0
2006-04-03 13:55:00,1.96067,1.96067,1.96011,1.96018,124000000.0
2006-04-03 14:00:00,1.96034,1.96126,1.9602,1.96092,144000000.0
2006-04-03 14:05:00,1.96067,1.96191,1.96039,1.96171,144000000.0
2006-04-03 14:10:00,1.96192,1.96271,1.96056,1.96227,101000000.0
2006-04-03 14:15:00,1.96217,1.96381,1.96162,1.96341,145000000.0
2006-04-03 14:20:00,1.96346,1.96667,1.96346,1.96595,143000000.0
2006-04-03 14:25:00,1.96604,1.96626,1.96415,1.96604,118000000.0
2006-04-03 14:30:00,1.96628,1.96683,1.96606,1.96683,128000000.0
2006-04-03 14:35:00,1.96707,1.96994,1.96707,1.96924,165000000.0
2006-04-03 14:40:00,1.96916,1.96932,1.96839,1.96922,141000000.0
2006-04-03 14:45:00,1.96924,1.96985,1.96916,1.96939,104000000.0
2006-04-03 14:50:00,1.96971,1.96971,1.96862,1.9687,126000000.0
2006-04-03 14:55:00,1.96893,1.96906,1.96789,1.96789,91000000.0
2006-04-03 15:00:00,1.96791,1.96795,1.96661,1.96661,131000000.0
2006-04-03 15:05:00,1.96641,1.96659,1.96554,1.96554,129000000.0
2006-04-03 15:10:00,1.9657,1.96599,1.96534,1.96553,160000000.0
2006-04-03 15:15:00,1.96543,1.96593,1.96542,1.96576,56000000.0
2006-04-03 15:20:00,1.9656,1.96673,1.9655,1.9667,78000000.0
2006-04-03 15:25:00,1.96696,1.96876,1.96641,1.96813,188000000.0
2006-04-03 15:30:00,1.96631,1.96823,1.96623,1.96808,208000000.0
2006-04-03 15:35:00,1.96818,1.96849,1.96776,1.96776,148000000.0
2006-04-03 15:40:00,1.96775,1.96866,1.96775,1.96853,180000000.0
2006-04-03 15:45:00,1.96855,1.9689,1.96789,1.96841,149000000.0
2006-04-03 15:50:00,1.96806,1.97009,1.96718,1.97009,112000000.0
2006-04-03 15:55:00,1.9699,1.9699,1.96757,1.96757,120000000.0
2006-04-03 16:00:00,1.96796,1.9702,1.96783,1.96878,200000000.0
2006-04-03 16:05:00,1.96902,1.96902,1.96763,1.96763,188000000.0
2006-04-03 16:10:00,1.96769,1.96895,1.96769,1.96839,169000000.0
2006-04-03 16:15:00,1.96841,1.96988,1.96841,1.96986,185000000.0
2006-04-03 16:20:00,1.96993,1.96993,1.96874,1.96915,231000000.0
2006-04-03 16:25:00,1.96892,1.97039,1.96892,1.97001,173000000.0
2006-04-03 16:30:00,1.96994,1.97037,1.96928,1.96976,183000000.0
2006-04-03 16:35:00,1.97008,1.97104,1.96978,1.97104,229000000.0
2006-04-03 16:40:00,1.97087,1.97242,1.97087,1.97205,218000000.0
2006-04-03 16:45:00,1.97183,1.97265,1.97166,1.9717,236000000.0
2006-04-03 16:50:00,1.97162,1.97242,1.9707,1.97094,142000000.0
2006-04-03 16:55:00,1.97115,1.97174,1.97091,1.97104,178000000.0
2006-04-03 17:00:00,1.971,1.9713,1.9701,1.9712,176000000.0
2006-04-03 17:05:00,1.97094,1.97268,1.97094,1.97183,206000000.0
2006-04-03 17:10:00,1.97209,1.97281,1.97209,1.97267,135000000.0
2006-04-03 17:15:00,1.97299,1.97612,1.97294,1.97588,139000000.0
2006-04-03 17:20:00,1.97618,1.97628,1.97416,1.97448,140000000.0
2006-04-03 17:25:00,1.97477,1.97544,1.97414,1.97448,157000000.0
2006-04-03 17:30:00,1.9742,1.97517,1.97416,1.97461,301000000.0
2006-04-03 17:35:00,1.9746,1.9747,1.9738,1.97399,233000000.0
2006-04-03 17:40:00,1.97376,1.97376,1.97222,1.97325,225000000.0
2006-04-03 17:45:00,1.97313,1.9732,1.97134,1.97134,303000000.0
2006-04-03 17:50:00,1.97102,1.97141,1.97069,1.97104,232000000.0
2006-04-03 17:55:00,1.97086,1.97245,1.97086,1.97134,196000000.0
2006-04-03 18:00:00,1.97083,1.97253,1.97051,1.97054,190000000.0
2006-04-03 18:05:00,1.97073,1.97073,1.96987,1.96988,196000000.0
2006-04-03 18:10:00,1.96947,1.97073,1.96934,1.9699,136000000.0
2006-04-03 18:15:00,1.96986,1.97002,1.96927,1.96935,160000000.0
2006-04-03 18:20:00,1.96926,1.97091,1.96919,1.97069,228000000.0
2006-04-03 18:25:00,1.97064,1.97169,1.97029,1.97099,151000000.0
2006-04-03 18:30:00,1.97114,1.97118,1.97095,1.97102,139000000.0
2006-04-03 18:35:00,1.97052,1.97056,1.9694,1.9698,273000000.0
2006-04-03 18:40:00,1.96997,1.97073,1.96992,1.97039,232000000.0
2006-04-03 18:45:00,1.97047,1.97129,1.97008,1.97115,216000000.0
2006-04-03 18:50:00,1.9717,1.97228,1.97141,1.97224,129000000.0
2006-04-03 18:55:00,1.972,1.97271,1.9716,1.97271,98000000.0
2006-04-03 19:00:00,1.97398,1.97522,1.97372,1.97508,129000000.0
2006-04-03 19:05:00,1.97507,1.97571,1.97455,1.97562,232000000.0
2006-04-03 19:10:00,1.976,1.97651,1.97422,1.97422,148000000.0
2006-04-03 19:15:00,1.97382,1.97382,1.97247,1.97271,123000000.0
2006-04-03 19:20:00,1.97267,1.97464,1.97219,1.97457,120000000.0
2006-04-03 19:25:00,1.97439,1.9767,1.97423,1.97644,216000000.0
2006-04-03 19:30:00,1.97667,1.9784,1.97636,1.97828,154000000.0
2006-04-03 19:35:00,1.97803,1.98016,1.978,1.97994,91000000.0
2006-04-03 19:40:00,1.97982,1.98315,1.9796,1.98315,94000000.0
2006-04-03 19:45:00,1.98357,1.98454,1.98304,1.9842,91000000.0
2006-04-03 19:50:00,1.98416,1.98442,1.98161,1.98428,75000000.0
2006-04-03 19:55:00,1.98352,1.98709,1.98352,1.98504,106000000.0
2006-04-03 20:00:00,1.98519,1.98863,1.98519,1.98863,101000000.0
2006-04-03 20:05:00,1.98861,1.98986,1.98797,1.98887,97000000.0
2006-04-03 20:10:00,1.98881,1.98881,1.98683,1.98869,65000000.0
2006-04-03 20:15:00,1.98873,1.98873,1.98669,1.98691,72000000.0
2006-04-03 20:20:00,1.9867,1.98774,1.98669,1.98669,56000000.0
2006-04-03 20:25:00,1.98661,1.98818,1.98661,1.98668,69000000.0
2006-04-03 20:30:00,1.98682,1.98716,1.98682,1.98709,96000000.0
2006-04-03 20:35:00,1.98715,1.98801,1.98688,1.98706,60000000.0
2006-04-03 20:40:00,1.98642,1.98793,1.98619,1.98786,50000000.0
2006-04-03 20:45:00,1.98756,1.9883,1.98752,1.98828,61000000.0
2006-04-03 20:50:00,1.98851,1.98942,1.98851,1.98911,58000000.0
2006-04-03 20:55:00,1.98928,1.9908,1.98923,1.99071,35000000.0
2006-04-03 21:00:00,1.99081,1.99095,1.99026,1.99095,44000000.0
2006-04-03 21:05:00,1.99098,1.99098,1.99061,1.99071,46000000.0
2006-04-03 21:10:00,1.99067,1.9909,1.98886,1.9907,43000000.0
2006-04-03 21:15:00,1.99056,1.99089,1.99056,1.99064,35000000.0
2006-04-03 21:20:00,1.99069,1.99069,1.99035,1.9906,37000000.0
2006-04-03 21:25:00,1.99061,1.99083,1.99059,1.99083,14000000.0
2006-04-03 21:30:00,1.99081,1.99086,1.99067,1.9908,32000000.0
2006-04-03 21:35:00,1.99086,1.99093,1.99054,1.99075,66000000.0
2006-04-03 21:40:00,1.99078,1.99087,1.99038,1.99053,55000000.0
2006-04-03 21:45:00,1.99048,1.99059,1.99042,1.99053,24000000.0
2006-04-03 21:50:00,1.99059,1.99073,1.99043,1.99057,41000000.0
2006-04-03 21:55:00,1.9905,1.99063,1.99033,1.99044,61000000.0
2006-04-03 22:00:00,1.99052,1.99069,1.99039,1.99047,31000000.0
2006-04-03 22:05:00,1.99062,1.99063,1.9905,1.99054,21000000.0
2006-04-03 22:10:00,1.99034,1.99034,1.98991,1.98997,27000000.0
2006-04-03 22:15:00,1.99006,1.99067,1.99006,1.99057,42000000.0
2006-04-03 22:20:00,1.99046,1.99083,1.99012,1.99065,43000000.0
2006-04-03 22:25:00,1.99071,1.99088,1.99056,1.99069,30000000.0
2006-04-03 22:30:00,1.99074,1.99074,1.99017,1.99034,19000000.0
2006-04-03 22:35:00,1.99049,1.99071,1.99033,1.99068,25000000.0
2006-04-03 22:40:00,1.99048,1.99058,1.99047,1.99047,25000000.0
2006-04-03 22:45:00,1.99047,1.99052,1.99037,1.99037,39000000.0
2006-04-03 22:50:00,1.99037,1.99052,1.99037,1.9904,15000000.0
2006-04-03 22:55:00,1.99039,1.99044,1.98996,1.98996,26000000.0
2006-04-03 23:25:00,1.99165,1.99165,1.99007,1.99071,42000000.0
2006-04-03 23:30:00,1.99057,1.9911,1.99049,1.99058,27000000.0
2006-04-03 23:35:00,1.99055,1.99077,1.9889,1.98909,48000000.0
2006-04-03 23:40:00,1.98872,1.98988,1.98848,1.98986,54000000.0
2006-04-03 23:45:00,1.98972,1.99033,1.98972,1.99033,22000000.0
2006-04-03 23:50:00,1.99028,1.99028,1.98936,1.98972,31000000.0
2006-04-03 23:55:00,1.98947,1.98983,1.98928,1.98949,26000000.0
2006-04-04 00:00:00,1.98993,1.99022,1.98895,1.98912,39000000.0
2006-04-04 00:05:00,1.98926,1.99034,1.98908,1.99019,34000000.0
2006-04-04 00:10:00,1.98962,1.99014,1.98918,1.98918,50000000.0
2006-04-04 00:15:00,1.98881,1.98938,1.98843,1.98896,34000000.0
2006-04-04 00:20:00,1.98897,1.98897,1.98852,1.98854,15000000.0
2006-04-04 00:25:00,1.98911,1.98961,1.98884,1.98954,42000000.0
2006-04-04 00:30:00,1.98984,1.9905,1.98971,1.99041,28000000.0
2006-04-04 00:35:00,1.99036,1.9911,1.99029,1.99063,24000000.0
2006-04-04 00:40:00,1.99058,1.99165,1.99055,1.99163,20000000.0
2006-04-04 00:45:00,1.99152,1.99356,1.99152,1.99296,37000000.0
2006-04-04 00:50:00,1.99331,1.99883,1.99322,1.99865,33000000.0
2006-04-04 00:55:00,1.99892,2.00228,1.99892,2.0015,38000000.0
2006-04-04 01:00:00,2.00157,2.002,2.00074,2.00182,54000000.0
2006-04-04 01:05:00,2.00217,2.00687,2.00217,2.00687,44000000.0
2006-04-04 01:10:00,2.00686,2.00807,2.0044,2.00442,47000000.0
2006-04-04 01:15:00,2.00459,2.00652,2.00429,2.00504,50000000.0
2006-04-04 01:20:00,2.00496,2.00554,2.00441,2.00538,42000000.0
2006-04-04 01:25:00,2.00507,2.00526,2.00456,2.00523,56000000.0
2006-04-04 01:30:00,2.00536,2.00653,2.0049,2.00649,57000000.0
2006-04-04 01:35:00,2.00656,2.0066,2.00352,2.00352,46000000.0
2006-04-04 01:40:00,2.00265,2.00275,2.00123,2.00166,40000000.0
2006-04-04 01:45:00,2.00162,2.00303,2.00162,2.00249,43000000.0
2006-04-04 01:50:00,2.00264,2.00284,2.00115,2.00139,55000000.0
2006-04-04 01:55:00,2.00117,2.00156,1.99967,1.99967,58000000.0
2006-04-04 02:00:00,1.99944,2.0008,1.99739,2.0008,34000000.0
2006-04-04 02:05:00,2.00123,2.00139,1.99857,1.99955,43000000.0
2006-04-04 02:10:00,1.9992,1.99977,1.99788,1.99865,41000000.0
2006-04-04 02:15:00,1.99866,2.00019,1.99862,2.00019,40000000.0
2006-04-04 02:20:00,2.00026,2.00166,2.00017,2.00075,42000000.0
2006-04-04 02:25:00,2.00061,2.00108,2.00042,2.00056,36000000.0
2006-04-04 02:30:00,2.00023,2.00066,2.00006,2.00065,36000000.0
2006-04-04 02:35:00,2.00103,2.00376,2.00103,2.00297,40000000.0
2006-04-04 02:40:00,2.00304,2.00413,2.00304,2.00413,14000000.0
2006-04-04 02:45:00,2.00459,2.00488,2.00407,2.00433,44000000.0
2006-04-04 02:50:00,2.0043,2.0043,2.00333,2.00333,37000000.0
2006-04-04 02:55:00,2.0029,2.00373,2.00285,2.00357,38000000.0
2006-04-04 03:00:00,2.00318,2.00474,2.00301,2.00463,39000000.0
2006-04-04 03:05:00,2.00483,2.00553,2.00453,2.00523,37000000.0
2006-04-04 03:10:00,2.00511,2.00538,2.00448,2.00538,39000000.0
2006-04-04 03:15:00,2.00666,2.00694,2.00541,2.00582,41000000.0
2006-04-04 03:20:00,2.00573,2.00573,2.00463,2.00572,28000000.0
2006-04-04 03:25:00,2.00573,2.00573,2.00508,2.00557,48000000.0
2006-04-04 03:30:00,2.00585,2.01042,2.00579,2.00998,37000000.0
2006-04-04 03:35:00,2.00915,2.00915,2.00715,2.00715,39000000.0
2006-04-04 03:40:00,2.00731,2.00841,2.00691,2.00778,39000000.0
2006-04-04 03:45:00,2.00764,2.00882,2.00764,2.00833,34000000.0
2006-04-04 03:50:00,2.00841,2.00846,2.00776,2.00779,42000000.0
2006-04-04 03:55:00,2.00823,2.00966,2.00709,2.0094,36000000.0
2006-04-04 04:00:00,2.00968,2.00988,2.00881,2.00925,37000000.0
2006-04-04 04:05:00,2.00895,2.00965,2.00786,2.00849,42000000.0
2006-04-04 04:10:00,2.00845,2.00862,2.00735,2.00736,37000000.0
2006-04-04 04:15:00,2.00723,2.00856,2.00718,2.00798,37000000.0
2006-04-04 04:20:00,2.0081,2.00875,2.0081,2.00867,35000000.0
2006-04-04 04:25:00,2.00869,2.00877,2.00818,2.0084,37000000.0
2006-04-04 04:30:00,2.00814,2.00908,2.00814,2.00893,43000000.0
2006-04-04 04:35:00,2.00893,2.00894,2.00766,2.00801,42000000.0
2006-04-04 04:40:00,2.00806,2.00954,2.00779,2.00937,44000000.0
2006-04-04 04:45:00,2.00921,2.00944,2.00832,2.00897,40000000.0
2006-04-04 04:50:00,2.00903,2.00907,2.00796,2.0086,39000000.0
2006-04-04 04:55:00,2.00871,2.00973,2.00871,2.00944,39000000.0
2006-04-04 05:00:00,2.00924,2.00946,2.00872,2.00897,35000000.0
2006-04-04 05:05:00,2.00849,2.00895,2.00835,2.00859,41000000.0
2006-04-04 05:10:00,2.00855,2.00885,2.00817,2.00875,45000000.0
2006-04-04 05:15:00,2.00853,2.00859,2.00675,2.00798,43000000.0
2006-04-04 05:20:00,2.008,2.00882,2.00762,2.00788,42000000.0
2006-04-04 05:25:00,2.00753,2.00805,2.00739,2.0079,38000000.0
2006-04-04 05:30:00,2.00806,2.00884,2.00782,2.00884,28000000.0
2006-04-04 05:35:00,2.00878,2.00878,2.0083,2.0083,13000000.0
2006-04-04 05:40:00,2.00837,2.00935,2.00837,2.00935,31000000.0
2006-04-04 05:45:00,2.0093,2.00948,2.00859,2.00873,31000000.0
2006-04-04 05:50:00,2.00873,2.00926,2.00856,2.00898,42000000.0
2006-04-04 05:55:00,2.00923,2.01175,2.00923,2.01163,40000000.0
2006-04-04 06:00:00,2.01134,2.01159,2.01083,2.01096,37000000.0
2006-04-04 06:05:00,2.01105,2.01185,2.01093,2.01142,26000000.0
2006-04-04 06:10:00,2.01135,2.0131,2.01125,2.0131,39000000.0
2006-04-04 06:15:00,2.01341,2.01552,2.01341,2.0146,36000000.0
2006-04-04 06:20:00,2.01454,2.01454,2.01294,2.01341,39000000.0
2006-04-04 06:25:00,2.01347,2.01381,2.01178,2.01178,45000000.0
2006-04-04 06:30:00,2.01147,2.01147,2.00871,2.00871,37000000.0
2006-04-04 06:35:00,2.00929,2.01011,2.00929,2.01001,41000000.0
2006-04-04 06:40:00,2.01037,2.01038,2.00893,2.00906,34000000.0
2006-04-04 06:45:00,2.0092,2.01036,2.0092,2.01013,41000000.0
2006-04-04 06:50:00,2.01017,2.01017,2.00818,2.00818,38000000.0
2006-04-04 06:55:00,2.00886,2.00929,2.00858,2.00925,25000000.0
2006-04-04 07:00:00,2.00911,2.00924,2.00841,2.00919,36000000.0
2006-04-04 07:05:00,2.00913,2.01005,2.00861,2.00966,50000000.0
2006-04-04 07:10:00,2.00955,2.01065,2.00931,2.00962,39000000.0
2006-04-04 07:15:00,2.01002,2.01026,2.00934,2.00935,29000000.0
2006-04-04 07:20:00,2.00924,2.00941,2.0084,2.0085,37000000.0
2006-04-04 07:25:00,2.00871,2.00871,2.00732,2.00733,37000000.0
2006-04-04 07:30:00,2.00703,2.00811,2.00703,2.0078,43000000.0
2006-04-04 07:35:00,2.00805,2.00822,2.00693,2.00782,40000000.0
2006-04-04 07:40:00,2.00795,2.00795,2.00774,2.00783,7000000.0
2006-04-04 07:45:00,2.00778,2.00778,2.00694,2.00717,37000000.0
2006-04-04 07:50:00,2.00694,2.0074,2.00635,2.00687,45000000.0
2006-04-04 07:55:00,2.00657,2.00657,2.00469,2.00522,30000000.0
2006-04-04 08:00:00,2.00535,2.00651,2.00535,2.00617,41000000.0
2006-04-04 08:05:00,2.00609,2.00877,2.00602,2.00808,35000000.0
2006-04-04 08:10:00,2.0079,2.00806,2.00745,2.0077,40000000.0
2006-04-04 08:15:00,2.00765,2.00768,2.00704,2.00714,31000000.0
2006-04-04 08:20:00,2.00682,2.008,2.00682,2.00761,38000000.0
2006-04-04 08:25:00,2.00754,2.00819,2.00717,2.00754,42000000.0
2006-04-04 08:30:00,2.00807,2.00885,2.00517,2.00517,41000000.0
2006-04-04 08:35:00,2.00491,2.00548,2.00456,2.00506,39000000.0
2006-04-04 08:40:00,2.00538,2.00738,2.00538,2.00678,47000000.0
2006-04-04 08:45:00,2.00664,2.00675,2.00491,2.00549,42000000.0
2006-04-04 08:50:00,2.00562,2.00703,2.00542,2.0068,40000000.0
2006-04-04 08:55:00,2.00679,2.00698,2.00531,2.00698,37000000.0
2006-04-04 09:00:00,2.00741,2.00787,2.00679,2.00697,41000000.0
2006-04-04 09:05:00,2.00679,2.00763,2.00679,2.00763,44000000.0
2006-04-04 09:10:00,2.0072,2.00832,2.00709,2.00777,44000000.0
2006-04-04 09:15:00,2.00775,2.00844,2.00751,2.00826,41000000.0
2006-04-04 09:20:00,2.0084,2.00903,2.00794,2.0082,38000000.0
2006-04-04 09:25:00,2.00845,2.00862,2.00718,2.00752,46000000.0
2006-04-04 09:30:00,2.00758,2.00884,2.00746,2.00834,36000000.0
2006-04-04 09:35:00,2.00895,2.01388,2.00895,2.01388,47000000.0
2006-04-04 09:40:00,2.01404,2.01404,2.0132,2.01358,46000000.0
2006-04-04 09:45:00,2.01416,2.01734,2.01413,2.01734,45000000.0
2006-04-04 09:50:00,2.01719,2.01867,2.01695,2.01826,45000000.0
2006-04-04 09:55:00,2.01803,2.01918,2.01797,2.01877,44000000.0
2006-04-04 10:00:00,2.0191,2.02044,2.0191,2.01958,44000000.0
2006-04-04 10:05:00,2.01937,2.02032,2.01916,2.02012,39000000.0
2006-04-04 10:10:00,2.01986,2.02125,2.01933,2.02025,37000000.0
2006-04-04 10:15:00,2.02027,2.02065,2.01946,2.01946,45000000.0
2006-04-04 10:20:00,2.01931,2.02033,2.01918,2.01988,36000000.0
2006-04-04 10:25:00,2.01977,2.01979,2.01905,2.01908,45000000.0
2006-04-04 10:30:00,2.01879,2.01887,2.01793,2.01843,38000000.0
2006-04-04 10:35:00,2.01831,2.01996,2.01821,2.01881,41000000.0
2006-04-04 10:40:00,2.01893,2.01999,2.01872,2.0195,40000000.0
2006-04-04 10:45:00,2.01943,2.0196,2.01899,2.01927,40000000.0
2006-04-04 10:50:00,2.01915,2.01929,2.01837,2.01837,44000000.0
2006-04-04 10:55:00,2.01836,2.01871,2.01692,2.01802,40000000.0
2006-04-04 11:00:00,2.01768,2.01856,2.01669,2.01785,44000000.0
2006-04-04 11:05:00,2.01823,2.01906,2.01819,2.01888,39000000.0
2006-04-04 11:10:00,2.01882,2.01899,2.0179,2.01814,47000000.0
2006-04-04 11:15:00,2.01839,2.01868,2.01811,2.01828,42000000.0
2006-04-04 11:20:00,2.01824,2.01842,2.0164,2.0164,38000000.0
2006-04-04 11:25:00,2.01619,2.01619,2.01511,2.01539,42000000.0
2006-04-04 11:30:00,2.01495,2.01499,2.01364,2.01394,43000000.0
2006-04-04 11:35:00,2.01418,2.01528,2.01418,2.01502,44000000.0
2006-04-04 11:40:00,2.01503,2.01511,2.01421,2.01453,47000000.0
2006-04-04 11:45:00,2.01432,2.01442,2.01355,2.01442,44000000.0
2006-04-04 11:50:00,2.01427,2.0143,2.01325,2.01377,44000000.0
2006-04-04 11:55:00,2.01397,2.014,2.0132,2.0132,43000000.0
2006-04-04 12:00:00,2.01372,2.01412,2.01286,2.01308,43000000.0
2006-04-04 12:05:00,2.01311,2.01421,2.01311,2.01403,42000000.0
2006-04-04 12:10:00,2.01399,2.01483,2.01362,2.01465,40000000.0
2006-04-04 12:15:00,2.01457,2.01523,2.01452,2.01493,44000000.0
2006-04-04 12:20:00,2.01482,2.01506,2.01288,2.01474,32000000.0
2006-04-04 12:25:00,2.01523,2.01575,2.01485,2.01532,45000000.0
2006-04-04 12:30:00,2.01532,2.01554,2.01452,2.01487,32000000.0
2006-04-04 12:35:00,2.01493,2.01493,2.01384,2.01385,42000000.0
2006-04-04 12:40:00,2.01361,2.01386,2.01255,2.01255,41000000.0
2006-04-04 12:45:00,2.01263,2.01275,2.01091,2.01124,47000000.0
2006-04-04 12:50:00,2.01127,2.01176,2.01108,2.01169,34000000.0
2006-04-04 12:55:00,2.01198,2.01199,2.00913,2.00915,37000000.0
2006-04-04 13:00:00,2.00919,2.00919,2.00612,2.00612,38000000.0
2006-04-04 13:05:00,2.00608,2.00738,2.00458,2.00458,39000000.0
2006-04-04 13:10:00,2.00489,2.00501,2.00415,2.00438,33000000.0
2006-04-04 13:15:00,2.00423,2.00514,2.00423,2.00472,43000000.0
2006-04-04 13:20:00,2.00451,2.00665,2.00437,2.00607,41000000.0
2006-04-04 13:25:00,2.00582,2.00599,2.0055,2.00596,67000000.0
2006-04-04 13:30:00,2.00595,2.00595,2.00188,2.00302,75000000.0
2006-04-04 13:35:00,2.00336,2.00432,2.00331,2.00345,84000000.0
2006-04-04 13:40:00,2.00336,2.00386,2.00264,2.00356,85000000.0
2006-04-04 13:45:00,2.00319,2.00368,2.00283,2.00315,104000000.0
2006-04-04 13:50:00,2.00307,2.0041,2.00296,2.00296,128000000.0
2006-04-04 13:55:00,2.00229,2.00348,2.00229,2.0031,124000000.0
2006-04-04 14:00:00,2.00302,2.00359,2.00036,2.00359,144000000.0
2006-04-04 14:05:00,2.00358,2.00459,2.00298,2.0041,144000000.0
2006-04-04 14:10:00,2.0045,2.0076,2.00442,2.00635,101000000.0
2006-04-04 14:15:00,2.00636,2.00715,2.0053,2.00566,145000000.0
2006-04-04 14:20:00,2.00604,2.01121,2.00604,2.01121,143000000.0
2006-04-04 14:25:00,2.01114,2.01431,2.01046,2.01352,118000000.0
2006-04-04 14:30:00,2.01339,2.01354,2.01126,2.01134,128000000.0
2006-04-04 14:35:00,2.01084,2.01095,2.00949,2.01083,165000000.0
2006-04-04 14:40:00,2.0111,2.01324,2.01103,2.01324,141000000.0
2006-04-04 14:45:00,2.01285,2.01316,2.01156,2.01252,104000000.0
2006-04-04 14:50:00,2.01216,2.01251,2.01086,2.01107,126000000.0
2006-04-04 14:55:00,2.0099,2.0108,2.00845,2.00953,91000000.0
2006-04-04 15:00:00,2.00973,2.00973,2.00758,2.00781,131000000.0
2006-04-04 15:05:00,2.00792,2.00886,2.00671,2.00671,129000000.0
2006-04-04 15:10:00,2.00627,2.00643,2.00478,2.0057,160000000.0
2006-04-04 15:15:00,2.00569,2.00603,2.00362,2.00451,82000000.0
2006-04-04 15:20:00,2.00473,2.00473,2.00387,2.00414,98000000.0
2006-04-04 15:25:00,2.00435,2.00435,2.00073,2.00269,188000000.0
2006-04-04 15:30:00,2.00122,2.00414,2.00122,2.00345,208000000.0
2006-04-04 15:35:00,2.00381,2.00427,2.00335,2.00356,178000000.0
2006-04-04 15:40:00,2.00389,2.00619,2.00389,2.00601,180000000.0
2006-04-04 15:45:00,2.00604,2.00892,2.00604,2.00892,149000000.0
2006-04-04 15:50:00,2.00992,2.01149,2.00992,2.01143,112000000.0
2006-04-04 15:55:00,2.01217,2.013,2.01183,2.01299,120000000.0
2006-04-04 16:00:00,2.0132,2.01397,2.0127,2.01346,200000000.0
2006-04-04 16:05:00,2.01316,2.01316,2.01152,2.01203,188000000.0
2006-04-04 16:10:00,2.01224,2.01254,2.01207,2.01251,169000000.0
2006-04-04 16:15:00,2.01266,2.01332,2.00988,2.00988,185000000.0
2006-04-04 16:20:00,2.00918,2.01231,2.00866,2.01231,231000000.0
2006-04-04 16:25:00,2.01163,2.01257,2.01087,2.01236,173000000.0
2006-04-04 16:30:00,2.01278,2.01278,2.01144,2.01193,183000000.0
2006-04-04 16:35:00,2.01209,2.01217,2.01028,2.01121,229000000.0
2006-04-04 16:40:00,2.01135,2.01319,2.01113,2.01319,218000000.0
2006-04-04 16:45:00,2.01323,2.01419,2.01233,2.01399,236000000.0
2006-04-04 16:50:00,2.01414,2.01607,2.01414,2.01458,142000000.0
2006-04-04 16:55:00,2.01408,2.01408,2.01183,2.01373,178000000.0
2006-04-04 17:00:00,2.01387,2.01491,2.01387,2.01441,176000000.0
2006-04-04 17:05:00,2.01439,2.01441,2.01359,2.01359,206000000.0
2006-04-04 17:10:00,2.01364,2.01389,2.01302,2.01302,135000000.0
2006-04-04 17:15:00,2.01295,2.01301,2.01088,2.01125,139000000.0
2006-04-04 17:20:00,2.01093,2.01093,2.00976,2.0101,140000000.0
2006-04-04 17:25:00,2.01027,2.01062,2.0099,2.01052,157000000.0
2006-04-04 17:30:00,2.01029,2.01029,2.00942,2.01027,301000000.0
2006-04-04 17:35:00,2.01,2.01009,2.00932,2.01009,233000000.0
2006-04-04 17:40:00,2.01005,2.01147,2.01005,2.01147,225000000.0
2006-04-04 17:45:00,2.01147,2.01391,2.01137,2.01391,303000000.0
2006-04-04 17:50:00,2.01474,2.01499,2.01406,2.0146,232000000.0
2006-04-04 17:55:00,2.01457,2.01597,2.01416,2.01589,196000000.0
2006-04-04 18:00:00,2.01529,2.0164,2.01496,2.01599,190000000.0
2006-04-04 18:05:00,2.01583,2.01583,2.01509,2.01537,196000000.0
2006-04-04 18:10:00,2.01524,2.01524,2.01406,2.01504,136000000.0
2006-04-04 18:15:00,2.01567,2.01694,2.01547,2.01673,226000000.0
2006-04-04 18:20:00,2.01666,2.01695,2.01581,2.01592,228000000.0
2006-04-04 18:25:00,2.01585,2.01591,2.01452,2.01491,151000000.0
2006-04-04 18:30:00,2.01504,2.01543,2.01488,2.01488,194000000.0
2006-04-04 18:35:00,2.01437,2.01448,2.01267,2.01272,273000000.0
2006-04-04 18:40:00,2.01349,2.01373,2.01234,2.01249,232000000.0
2006-04-04 18:45:00,2.01252,2.01304,2.01243,2.01277,216000000.0
2006-04-04 18:50:00,2.01297,2.01298,2.0125,2.01273,129000000.0
2006-04-04 18:55:00,2.01264,2.01354,2.01243,2.01341,98000000.0
2006-04-04 19:00:00,2.0145,2.01517,2.01373,2.01401,129000000.0
2006-04-04 19:05:00,2.01359,2.01388,2.01335,2.01365,232000000.0
2006-04-04 19:10:00,2.01405,2.01424,2.01384,2.01403,148000000.0
2006-04-04 19:15:00,2.01408,2.01417,2.01201,2.01201,106000000.0
2006-04-04 19:20:00,2.01221,2.01355,2.01218,2.01233,120000000.0
2006-04-04 19:25:00,2.01216,2.01232,2.0117,2.01215,216000000.0
2006-04-04 19:30:00,2.01208,2.01265,2.01184,2.01246,154000000.0
2006-04-04 19:35:00,2.01249,2.01268,2.0114,2.01158,83000000.0
2006-04-04 19:40:00,2.01147,2.01227,2.01147,2.0117,94000000.0
2006-04-04 19:45:00,2.01173,2.01208,2.01154,2.0118,118000000.0
2006-04-04 19:50:00,2.01183,2.01192,2.00997,2.01175,75000000.0
2006-04-04 19:55:00,2.01183,2.01193,2.01144,2.01193,93000000.0
2006-04-04 20:00:00,2.01194,2.01213,2.01158,2.01163,81000000.0
2006-04-04 20:05:00,2.01157,2.01174,2.01114,2.0112,97000000.0
2006-04-04 20:10:00,2.01116,2.01116,2.01064,2.01109,65000000.0
2006-04-04 20:15:00,2.0113,2.01299,2.0113,2.01296,72000000.0
2006-04-04 20:20:00,2.01281,2.01422,2.01218,2.01422,56000000.0
2006-04-04 20:25:00,2.01469,2.0177,2.01409,2.01718,76000000.0
2006-04-04 20:30:00,2.01713,2.01876,2.01688,2.01766,96000000.0
2006-04-04 20:35:00,2.01796,2.01858,2.01748,2.01808,60000000.0
2006-04-04 20:40:00,2.01813,2.01837,2.01713,2.01717,35000000.0
2006-04-04 20:45:00,2.01702,2.01802,2.01702,2.01784,61000000.0
2006-04-04 20:50:00,2.01782,2.01825,2.01751,2.0181,51000000.0
2006-04-04 20:55:00,2.01804,2.01866,2.01786,2.01834,53000000.0
2006-04-04 21:00:00,2.0185,2.01856,2.01783,2.01795,52000000.0
2006-04-04 21:05:00,2.01776,2.01778,2.01753,2.01774,46000000.0
2006-04-04 21:10:00,2.01795,2.01807,2.01604,2.01745,35000000.0
2006-04-04 21:15:00,2.01724,2.01752,2.0172,2.01727,35000000.0
2006-04-04 21:20:00,2.01736,2.0175,2.01723,2.01741,38000000.0
2006-04-04 21:25:00,2.01745,2.01752,2.01724,2.01741,25000000.0
2006-04-04 21:30:00,2.01735,2.01739,2.01713,2.01731,31000000.0
2006-04-04 21:35:00,2.01721,2.01721,2.01666,2.01675,55000000.0
2006-04-04 21:40:00,2.01675,2.01731,2.01672,2.01727,41000000.0
2006-04-04 21:45:00,2.0171,2.01747,2.0171,2.01747,22000000.0
2006-04-04 21:50:00,2.01739,2.01754,2.01729,2.01742,26000000.0
2006-04-04 21:55:00,2.01734,2.01751,2.0169,2.0169,50000000.0
2006-04-04 22:00:00,2.01691,2.01718,2.01683,2.01694,31000000.0
2006-04-04 22:05:00,2.01708,2.01708,2.01684,2.01704,34000000.0
2006-04-04 22:10:00,2.01705,2.01708,2.01687,2.01697,36000000.0
2006-04-04 22:15:00,2.01702,2.01732,2.01702,2.01722,36000000.0
2006-04-04 22:20:00,2.01707,2.01717,2.017,2.0171,23000000.0
2006-04-04 22:25:00,2.01718,2.01718,2.01671,2.01681,35000000.0
2006-04-04 22:30:00,2.01705,2.01725,2.01663,2.0169,72000000.0
2006-04-04 22:35:00,2.01698,2.0172,2.01698,2.01705,56000000.0
2006-04-04 22:40:00,2.01695,2.01707,2.01687,2.01694,36000000.0
2006-04-04 22:45:00,2.01695,2.01713,2.01685,2.017,36000000.0
2006-04-04 22:50:00,2.01698,2.01724,2.01678,2.01686,36000000.0
2006-04-04 22:55:00,2.01675,2.01692,2.0166,2.01674,25000000.0
2006-04-04 23:30:00,2.01669,2.0167,2.01439,2.01439,15000000.0
2006-04-04 23:35:00,2.01142,2.01197,2.01045,2.01054,48000000.0
2006-04-04 23:40:00,2.01069,2.01129,2.0106,2.01114,40000000.0
2006-04-04 23:45:00,2.01105,2.01117,2.01049,2.01049,38000000.0
2006-04-04 23:50:00,2.01054,2.01054,2.01035,2.01037,7000000.0
2006-04-04 23:55:00,2.01014,2.01014,2.00972,2.00991,29000000.0
2006-04-05 00:00:00,2.00989,2.01016,2.00779,2.00779,39000000.0
2006-04-05 00:05:00,2.00773,2.00773,2.00459,2.00616,43000000.0
2006-04-05 00:10:00,2.00622,2.00698,2.00611,2.00623,58000000.0
2006-04-05 00:15:00,2.0069,2.00815,2.0068,2.00815,37000000.0
2006-04-05 00:20:00,2.00818,2.00953,2.00814,2.00937,38000000.0
2006-04-05 00:25:00,2.00935,2.01195,2.00935,2.01169,42000000.0
2006-04-05 00:30:00,2.01166,2.01351,2.01151,2.01315,28000000.0
2006-04-05 00:35:00,2.01309,2.01309,2.0123,2.01252,28000000.0
2006-04-05 00:40:00,2.01233,2.01359,2.01231,2.01283,28000000.0
2006-04-05 00:45:00,2.01286,2.01301,2.01225,2.01253,30000000.0
2006-04-05 00:50:00,2.01246,2.01274,2.01116,2.01123,43000000.0
2006-04-05 00:55:00,2.01098,2.01258,2.01084,2.01258,28000000.0
2006-04-05 01:00:00,2.01229,2.01246,2.01194,2.01218,27000000.0
2006-04-05 01:05:00,2.01236,2.01236,2.01181,2.01193,18000000.0
2006-04-05 01:10:00,2.01227,2.01229,2.0108,2.01086,36000000.0
2006-04-05 01:15:00,2.01092,2.01139,2.01048,2.01121,40000000.0
2006-04-05 01:20:00,2.01118,2.01118,2.01041,2.01097,35000000.0
2006-04-05 01:25:00,2.01104,2.01118,2.00872,2.00872,42000000.0
2006-04-05 01:30:00,2.00887,2.00925,2.00574,2.00574,57000000.0
2006-04-05 01:35:00,2.0055,2.00811,2.0051,2.00811,46000000.0
2006-04-05 01:40:00,2.00804,2.00804,2.00516,2.00516,40000000.0
2006-04-05 01:45:00,2.00504,2.00699,2.0049,2.00699,43000000.0
2006-04-05 01:50:00,2.00748,2.00773,2.00682,2.00701,55000000.0
2006-04-05 01:55:00,2.00694,2.00701,2.00575,2.00603,58000000.0
2006-04-05 02:00:00,2.00597,2.00597,2.00321,2.00562,42000000.0
2006-04-05 02:05:00,2.00526,2.00562,2.00454,2.00475,43000000.0
2006-04-05 02:10:00,2.00488,2.00606,2.00461,2.00581,41000000.0
2006-04-05 02:15:00,2.00576,2.00589,2.00472,2.00504,40000000.0
2006-04-05 02:20:00,2.00519,2.00578,2.00503,2.00529,42000000.0
2006-04-05 02:25:00,2.00528,2.00648,2.00525,2.00546,45000000.0
2006-04-05 02:30:00,2.00472,2.00529,2.00359,2.00407,36000000.0
2006-04-05 02:35:00,2.00431,2.00507,2.00373,2.00487,40000000.0
2006-04-05 02:40:00,2.00496,2.00498,2.00187,2.00264,39000000.0
2006-04-05 02:45:00,2.00273,2.00437,2.0023,2.00437,44000000.0
2006-04-05 02:50:00,2.00422,2.00427,2.00235,2.00235,37000000.0
2006-04-05 02:55:00,2.00222,2.00302,2.00196,2.00302,38000000.0
2006-04-05 03:00:00,2.00301,2.0033,2.00288,2.00318,39000000.0
2006-04-05 03:05:00,2.00299,2.00365,2.00206,2.00323,37000000.0
2006-04-05 03:10:00,2.00387,2.00417,2.00326,2.00387,46000000.0
2006-04-05 03:15:00,2.00406,2.00546,2.00388,2.00546,41000000.0
2006-04-05 03:20:00,2.00563,2.00639,2.00433,2.00639,36000000.0
2006-04-05 03:25:00,2.00632,2.00643,2.00548,2.00583,48000000.0
2006-04-05 03:30:00,2.00623,2.00801,2.00609,2.00801,37000000.0
2006-04-05 03:35:00,2.00778,2.0094,2.00777,2.0094,39000000.0
2006-04-05 03:40:00,2.00957,2.00968,2.00888,2.00888,17000000.0
2006-04-05 03:45:00,2.00868,2.00868,2.00773,2.00862,38000000.0
2006-04-05 03:50:00,2.00853,2.00853,2.00735,2.00816,42000000.0
2006-04-05 03:55:00,2.00849,2.00924,2.00849,2.00852,29000000.0
2006-04-05 04:00:00,2.00857,2.00857,2.00788,2.00797,37000000.0
2006-04-05 04:05:00,2.008,2.00838,2.00768,2.00823,39000000.0
2006-04-05 04:10:00,2.00806,2.00862,2.00708,2.00708,37000000.0
2006-04-05 04:15:00,2.00717,2.00795,2.00717,2.00784,38000000.0
2006-04-05 04:20:00,2.00782,2.00801,2.00747,2.00801,35000000.0
2006-04-05 04:25:00,2.0079,2.00813,2.00739,2.00801,30000000.0
2006-04-05 04:30:00,2.00796,2.00841,2.00767,2.00839,43000000.0
2006-04-05 04:35:00,2.00844,2.00862,2.00822,2.00823,35000000.0
2006-04-05 04:40:00,2.00824,2.00832,2.00799,2.00832,17000000.0
2006-04-05 04:45:00,2.0083,2.0083,2.00733,2.00764,24000000.0
2006-04-05 04:50:00,2.00778,2.00818,2.00778,2.008,27000000.0
2006-04-05 04:55:00,2.00789,2.00803,2.00789,2.00798,15000000.0
2006-04-05 05:00:00,2.00792,2.00845,2.00756,2.00783,35000000.0
2006-04-05 05:05:00,2.00773,2.00885,2.0077,2.00885,41000000.0
2006-04-05 05:10:00,2.00862,2.00917,2.00821,2.00838,45000000.0
2006-04-05 05:15:00,2.00868,2.00881,2.00831,2.00848,43000000.0
2006-04-05 05:20:00,2.00843,2.00908,2.00843,2.00899,42000000.0
2006-04-05 05:25:00,2.00874,2.00874,2.00797,2.00859,38000000.0
2006-04-05 05:30:00,2.00822,2.00851,2.00822,2.00839,14000000.0
2006-04-05 05:35:00,2.00827,2.00837,2.0078,2.00809,38000000.0
2006-04-05 05:40:00,2.00821,2.00883,2.00788,2.0081,32000000.0
2006-04-05 05:45:00,2.00814,2.00904,2.00814,2.00883,31000000.0
2006-04-05 05:50:00,2.00888,2.00894,2.00849,2.0085,42000000.0
2006-04-05 05:55:00,2.00852,2.00852,2.00798,2.0082,32000000.0
2006-04-05 06:00:00,2.00814,2.00836,2.00671,2.00727,30000000.0
2006-04-05 06:05:00,2.00739,2.00854,2.00721,2.00854,33000000.0
2006-04-05 06:10:00,2.00857,2.00877,2.00841,2.00866,23000000.0
2006-04-05 06:15:00,2.00865,2.00878,2.00812,2.00812,36000000.0
2006-04-05 06:20:00,2.00806,2.00854,2.00797,2.00847,32000000.0
2006-04-05 06:25:00,2.00838,2.00943,2.0083,2.00917,45000000.0
2006-04-05 06:30:00,2.00929,2.00989,2.00911,2.00911,28000000.0
2006-04-05 06:35:00,2.00902,2.00902,2.00701,2.00701,43000000.0
2006-04-05 06:40:00,2.00698,2.00729,2.00637,2.00729,29000000.0
2006-04-05 06:45:00,2.00732,2.00733,2.00567,2.00616,41000000.0
2006-04-05 06:50:00,2.00611,2.00676,2.00598,2.00619,38000000.0
2006-04-05 06:55:00,2.00644,2.00667,2.00603,2.00667,32000000.0
2006-04-05 07:00:00,2.0067,2.00696,2.00412,2.00442,36000000.0
2006-04-05 07:05:00,2.00498,2.00542,2.00437,2.00464,50000000.0
2006-04-05 07:10:00,2.00447,2.00479,2.00387,2.00479,32000000.0
2006-04-05 07:15:00,2.00482,2.00482,2.00424,2.00455,45000000.0
2006-04-05 07:20:00,2.0045,2.0045,2.00395,2.00428,37000000.0
2006-04-05 07:25:00,2.00431,2.00445,2.00219,2.00368,37000000.0
2006-04-05 07:30:00,2.00372,2.00427,2.00266,2.00266,43000000.0
2006-04-05 07:35:00,2.00275,2.00424,2.00236,2.00424,40000000.0
2006-04-05 07:40:00,2.00441,2.00564,2.00441,2.00541,42000000.0
2006-04-05 07:45:00,2.0055,2.00651,2.00483,2.0059,37000000.0
2006-04-05 07:50:00,2.00574,2.0062,2.00442,2.00461,45000000.0
2006-04-05 07:55:00,2.00463,2.00591,2.00434,2.00591,39000000.0
2006-04-05 08:00:00,2.00581,2.00595,2.00483,2.00494,41000000.0
2006-04-05 08:05:00,2.00468,2.00484,2.00409,2.00409,27000000.0
2006-04-05 08:10:00,2.00387,2.00398,2.00315,2.00392,40000000.0
2006-04-05 08:15:00,2.00409,2.00475,2.0039,2.00433,33000000.0
2006-04-05 08:20:00,2.00378,2.00496,2.00374,2.0048,38000000.0
2006-04-05 08:25:00,2.00473,2.00511,2.00469,2.00478,42000000.0
2006-04-05 08:30:00,2.00495,2.00514,2.00331,2.00347,41000000.0
2006-04-05 08:35:00,2.00363,2.00431,2.00339,2.00358,47000000.0
2006-04-05 08:40:00,2.00382,2.00395,2.00302,2.0039,47000000.0
2006-04-05 08:45:00,2.00397,2.0046,2.00237,2.00237,42000000.0
2006-04-05 08:50:00,2.00268,2.00274,2.00014,2.00058,40000000.0
2006-04-05 08:55:00,2.0005,2.00069,1.99975,2.00069,37000000.0
2006-04-05 09:00:00,2.00077,2.00123,2.00022,2.00076,41000000.0
2006-04-05 09:05:00,2.00063,2.00132,2.00051,2.00132,44000000.0
2006-04-05 09:10:00,2.00133,2.00144,2.0005,2.00062,44000000.0
2006-04-05 09:15:00,2.00056,2.00219,2.00021,2.00196,41000000.0
2006-04-05 09:20:00,2.00208,2.00239,2.00157,2.00209,38000000.0
2006-04-05 09:25:00,2.00218,2.00305,2.00218,2.00271,46000000.0
2006-04-05 09:30:00,2.00274,2.00274,1.99855,1.99855,36000000.0
2006-04-05 09:35:00,1.99827,1.99916,1.99712,1.99908,47000000.0
2006-04-05 09:40:00,1.99971,2.00161,1.99971,2.00147,46000000.0
2006-04-05 09:45:00,2.00145,2.00199,2.00018,2.00059,45000000.0
2006-04-05 09:50:00,2.00058,2.00195,2.00046,2.00164,42000000.0
2006-04-05 09:55:00,2.00252,2.00263,2.00091,2.00212,44000000.0
2006-04-05 10:00:00,2.00204,2.00327,2.00202,2.00321,44000000.0
2006-04-05 10:05:00,2.00372,2.00536,2.00324,2.00536,39000000.0
2006-04-05 10:10:00,2.00599,2.00669,2.00562,2.00616,37000000.0
2006-04-05 10:15:00,2.00611,2.0066,2.00573,2.00586,45000000.0
2006-04-05 10:20:00,2.00587,2.00857,2.00583,2.00857,36000000.0
2006-04-05 10:25:00,2.0087,2.00904,2.00706,2.00752,45000000.0
2006-04-05 10:30:00,2.00751,2.01029,2.00751,2.00782,38000000.0
2006-04-05 10:35:00,2.00792,2.00811,2.00691,2.0075,41000000.0
2006-04-05 10:40:00,2.0076,2.0081,2.00719,2.00779,40000000.0
2006-04-05 10:45:00,2.00761,2.00852,2.0055,2.0055,40000000.0
2006-04-05 10:50:00,2.00612,2.00696,2.00527,2.00527,44000000.0
2006-04-05 10:55:00,2.00517,2.00585,2.00316,2.00556,40000000.0
2006-04-05 11:00:00,2.00553,2.00618,2.0045,2.00495,44000000.0
2006-04-05 11:05:00,2.00499,2.00499,2.00413,2.00422,39000000.0
2006-04-05 11:10:00,2.00454,2.00454,2.00386,2.00387,47000000.0
2006-04-05 11:15:00,2.0038,2.00419,2.00334,2.00407,42000000.0
2006-04-05 11:20:00,2.00402,2.00497,2.00402,2.00439,38000000.0
2006-04-05 11:25:00,2.00441,2.00443,2.00412,2.00413,42000000.0
2006-04-05 11:30:00,2.00404,2.00456,2.00398,2.00431,43000000.0
2006-04-05 11:35:00,2.00402,2.00508,2.00327,2.00461,44000000.0
2006-04-05 11:40:00,2.00459,2.00493,2.00258,2.00361,47000000.0
2006-04-05 11:45:00,2.0033,2.00407,2.0033,2.00397,34000000.0
2006-04-05 11:50:00,2.00408,2.00512,2.00378,2.00501,44000000.0
2006-04-05 11:55:00,2.0055,2.0072,2.00549,2.00582,43000000.0
2006-04-05 12:00:00,2.00589,2.00589,2.00475,2.00521,43000000.0
2006-04-05 12:05:00,2.00528,2.00561,2.00292,2.00292,35000000.0
2006-04-05 12:10:00,2.00305,2.00305,2.00201,2.00201,40000000.0
2006-04-05 12:15:00,2.00182,2.00302,2.00166,2.00293,44000000.0
2006-04-05 12:20:00,2.00288,2.00316,2.00111,2.00244,39000000.0
2006-04-05 12:25:00,2.00257,2.00356,2.00246,2.00312,45000000.0
2006-04-05 12:30:00,2.00312,2.00312,2.00266,2.00292,28000000.0
2006-04-05 12:35:00,2.00292,2.00346,2.00223,2.00336,42000000.0
2006-04-05 12:40:00,2.00328,2.00435,2.00328,2.00427,41000000.0
2006-04-05 12:45:00,2.00401,2.00451,2.00375,2.00398,37000000.0
2006-04-05 12:50:00,2.0041,2.00446,2.00377,2.00382,41000000.0
2006-04-05 12:55:00,2.00376,2.00376,2.00203,2.00214,29000000.0
2006-04-05 13:00:00,2.0021,2.00216,2.00035,2.00082,30000000.0
2006-04-05 13:05:00,2.00103,2.0019,2.00088,2.00133,39000000.0
2006-04-05 13:10:00,2.00135,2.00136,2.00025,2.00104,41000000.0
2006-04-05 13:15:00,2.00111,2.00123,2.00007,2.00042,43000000.0
2006-04-05 13:20:00,2.00075,2.001,1.99974,1.99976,41000000.0
2006-04-05 13:25:00,1.99958,1.9998,1.99703,1.99801,67000000.0
2006-04-05 13:30:00,1.99856,2.00079,1.99852,2.00077,75000000.0
2006-04-05 13:35:00,2.00085,2.00209,2.00085,2.00139,84000000.0
2006-04-05 13:40:00,2.00152,2.00253,2.00123,2.00245,81000000.0
2006-04-05 13:45:00,2.00238,2.0037,2.00238,2.00348,104000000.0
2006-04-05 13:50:00,2.00321,2.00372,2.00169,2.0019,128000000.0
2006-04-05 13:55:00,2.00201,2.00285,2.00201,2.00248,124000000.0
2006-04-05 14:00:00,2.00232,2.0024,2.00168,2.00225,121000000.0
2006-04-05 14:05:00,2.00229,2.00255,2.00071,2.00225,144000000.0
2006-04-05 14:10:00,2.00143,2.00262,2.00076,2.00076,101000000.0
2006-04-05 14:15:00,2.00069,2.00093,1.99794,1.99844,145000000.0
2006-04-05 14:20:00,1.99858,1.99959,1.99737,1.99903,143000000.0
2006-04-05 14:25:00,1.99894,2.00005,1.9989,2.00005,118000000.0
2006-04-05 14:30:00,2.00016,2.00157,2.00016,2.00093,128000000.0
2006-04-05 14:35:00,2.00072,2.00181,1.9998,2.00011,165000000.0
2006-04-05 14:40:00,2.00022,2.00087,1.99977,2.00026,141000000.0
2006-04-05 14:45:00,2.00028,2.0012,2.00021,2.00104,104000000.0
2006-04-05 14:50:00,2.00125,2.00125,1.99988,2.00031,126000000.0
2006-04-05 14:55:00,2.00027,2.00126,2.00027,2.00073,91000000.0
2006-04-05 15:00:00,2.00071,2.00087,1.99887,1.99887,131000000.0
2006-04-05 15:05:00,1.99892,1.99955,1.99832,1.99935,129000000.0
2006-04-05 15:10:00,1.99877,1.99985,1.99824,1.99904,160000000.0
2006-04-05 15:15:00,1.99925,1.99967,1.99916,1.99927,82000000.0
2006-04-05 15:20:00,1.99906,2.00068,1.99862,2.00009,98000000.0
2006-04-05 15:25:00,2.00016,2.00065,1.99786,2.0,188000000.0
2006-04-05 15:30:00,1.99863,2.00055,1.99862,2.00029,208000000.0
2006-04-05 15:35:00,1.99975,1.99975,1.99863,1.99956,178000000.0
2006-04-05 15:40:00,1.99952,1.99984,1.99861,1.99875,180000000.0
2006-04-05 15:45:00,1.99863,1.99941,1.99827,1.99913,149000000.0
2006-04-05 15:50:00,1.99875,1.99963,1.99838,1.99891,112000000.0
2006-04-05 15:55:00,1.99882,1.9989,1.99783,1.9989,120000000.0
2006-04-05 16:00:00,1.99875,1.99999,1.99826,1.99915,200000000.0
2006-04-05 16:05:00,1.99867,1.99924,1.99781,1.99879,188000000.0
2006-04-05 16:10:00,1.999,1.99925,1.99838,1.99923,169000000.0
2006-04-05 16:15:00,1.99921,1.99984,1.99896,1.99931,185000000.0
2006-04-05 16:20:00,1.9993,1.99963,1.99811,1.99935,231000000.0
2006-04-05 16:25:00,1.99885,1.99902,1.99709,1.99723,173000000.0
2006-04-05 16:30:00,1.99715,1.99754,1.99634,1.99745,183000000.0
2006-04-05 16:35:00,1.99767,1.99775,1.99638,1.99638,229000000.0
2006-04-05 16:40:00,1.99623,1.99623,1.9951,1.99514,218000000.0
2006-04-05 16:45:00,1.99534,1.99857,1.99534,1.99832,236000000.0
2006-04-05 16:50:00,1.99811,1.99857,1.99682,1.99705,142000000.0
2006-04-05 16:55:00,1.9971,1.99854,1.99644,1.99854,178000000.0
2006-04-05 17:00:00,1.99848,1.99848,1.9975,1.99784,176000000.0
2006-04-05 17:05:00,1.99803,1.99833,1.99756,1.99829,206000000.0
2006-04-05 17:10:00,1.99823,2.00088,1.99823,2.00088,135000000.0
2006-04-05 17:15:00,2.00097,2.00159,2.00061,2.00061,139000000.0
2006-04-05 17:20:00,2.00052,2.00085,2.00016,2.00019,140000000.0
2006-04-05 17:25:00,2.00021,2.00021,1.99916,1.99989,157000000.0
2006-04-05 17:30:00,1.99959,2.00041,1.99854,1.99893,301000000.0
2006-04-05 17:35:00,1.99892,1.99918,1.99781,1.99802,233000000.0
2006-04-05 17:40:00,1.99798,1.99809,1.99761,1.99783,225000000.0
2006-04-05 17:45:00,1.99799,1.99876,1.99738,1.99876,303000000.0
2006-04-05 17:50:00,1.99913,1.99923,1.9979,1.99793,232000000.0
2006-04-05 17:55:00,1.99785,1.99834,1.99785,1.99812,196000000.0
2006-04-05 18:00:00,1.99801,1.99811,1.99786,1.99789,190000000.0
2006-04-05 18:05:00,1.99753,1.99833,1.99743,1.99833,196000000.0
2006-04-05 18:10:00,1.99765,1.99818,1.99721,1.99801,136000000.0
2006-04-05 18:15:00,1.99764,1.9985,1.99736,1.99797,226000000.0
2006-04-05 18:20:00,1.9978,1.9978,1.99617,1.99693,228000000.0
2006-04-05 18:25:00,1.99672,1.99749,1.99659,1.99749,151000000.0
2006-04-05 18:30:00,1.9972,1.9972,1.99685,1.99704,110000000.0
2006-04-05 18:35:00,1.99699,1.99755,1.99694,1.99745,273000000.0
2006-04-05 18:40:00,1.99734,1.99803,1.99734,1.998,232000000.0
2006-04-05 18:45:00,1.99832,1.99874,1.99823,1.99841,216000000.0
2006-04-05 18:50:00,1.99856,1.99936,1.99828,1.99897,129000000.0
2006-04-05 18:55:00,1.99846,1.9988,1.9976,1.99806,98000000.0
2006-04-05 19:00:00,1.99789,1.99832,1.99762,1.99822,129000000.0
2006-04-05 19:05:00,1.99816,1.99874,1.99756,1.99847,232000000.0
2006-04-05 19:10:00,1.99849,1.99868,1.99758,1.99791,123000000.0
2006-04-05 19:15:00,1.99786,1.99797,1.99715,1.99734,123000000.0
2006-04-05 19:20:00,1.9973,1.99777,1.99716,1.9974,120000000.0
2006-04-05 19:25:00,1.9975,1.99782,1.99713,1.99739,216000000.0
2006-04-05 19:30:00,1.99752,1.99759,1.99697,1.99706,154000000.0
2006-04-05 19:35:00,1.99704,1.99744,1.99686,1.99742,91000000.0
2006-04-05 19:40:00,1.99738,1.99788,1.99712,1.99788,94000000.0
2006-04-05 19:45:00,1.99789,1.9985,1.99702,1.9985,118000000.0
2006-04-05 19:50:00,1.99808,1.99808,1.99549,1.99723,75000000.0
2006-04-05 19:55:00,1.99744,1.99831,1.99739,1.99755,106000000.0
2006-04-05 20:00:00,1.99759,1.99771,1.99681,1.99701,101000000.0
2006-04-05 20:05:00,1.99706,1.99747,1.99668,1.99705,97000000.0
2006-04-05 20:10:00,1.99707,1.99716,1.99657,1.99716,65000000.0
2006-04-05 20:15:00,1.99735,1.99742,1.99605,1.99605,72000000.0
2006-04-05 20:20:00,1.99602,1.99733,1.99602,1.99708,56000000.0
2006-04-05 20:25:00,1.99688,1.99704,1.99656,1.99684,56000000.0
2006-04-05 20:30:00,1.99687,1.99709,1.99673,1.99709,80000000.0
2006-04-05 20:35:00,1.99716,1.99745,1.99695,1.99744,60000000.0
2006-04-05 20:40:00,1.99761,1.99819,1.99761,1.99783,50000000.0
2006-04-05 20:45:00,1.99783,1.99823,1.99751,1.99787,52000000.0
2006-04-05 20:50:00,1.99776,1.99777,1.99723,1.99757,58000000.0
2006-04-05 20:55:00,1.99732,1.99799,1.99732,1.99792,53000000.0
2006-04-05 21:00:00,1.99799,1.99799,1.99737,1.99757,39000000.0
2006-04-05 21:05:00,1.99763,1.99763,1.9973,1.9973,38000000.0
2006-04-05 21:10:00,1.99734,1.99739,1.99512,1.99633,43000000.0
2006-04-05 21:15:00,1.99635,1.99667,1.99578,1.9958,42000000.0
2006-04-05 21:20:00,1.99606,1.99675,1.99606,1.99651,48000000.0
2006-04-05 21:25:00,1.99652,1.99664,1.99597,1.99637,45000000.0
2006-04-05 21:30:00,1.99622,1.99626,1.9959,1.99621,38000000.0
2006-04-05 21:35:00,1.99623,1.99636,1.99613,1.99633,51000000.0
2006-04-05 21:40:00,1.99638,1.99648,1.99616,1.99645,55000000.0
2006-04-05 21:45:00,1.99655,1.99655,1.99626,1.9964,24000000.0
2006-04-05 21:50:00,1.99637,1.99643,1.99611,1.99611,22000000.0
2006-04-05 21:55:00,1.9961,1.99631,1.99607,1.9961,44000000.0
2006-04-05 22:00:00,1.99621,1.9965,1.99606,1.99625,43000000.0
2006-04-05 22:05:00,1.99623,1.9964,1.996,1.99605,42000000.0
2006-04-05 22:10:00,1.99617,1.99623,1.99594,1.99594,47000000.0
2006-04-05 22:15:00,1.99595,1.99619,1.99595,1.99608,35000000.0
2006-04-05 22:20:00,1.99611,1.99651,1.99611,1.99633,33000000.0
2006-04-05 22:25:00,1.99638,1.9965,1.99606,1.99613,30000000.0
2006-04-05 22:30:00,1.99632,1.99643,1.99594,1.99614,65000000.0
2006-04-05 22:35:00,1.99626,1.99635,1.99608,1.99609,64000000.0
2006-04-05 22:40:00,1.99609,1.99627,1.99604,1.99606,53000000.0
2006-04-05 22:45:00,1.99604,1.99612,1.99589,1.99589,49000000.0
2006-04-05 22:50:00,1.99583,1.99584,1.99556,1.99559,38000000.0
2006-04-05 22:55:00,1.99559,1.9957,1.99535,1.99544,33000000.0
2006-04-05 23:25:00,1.99583,1.99712,1.99583,1.99698,37000000.0
2006-04-05 23:30:00,1.99686,1.99695,1.992,1.99315,44000000.0
2006-04-05 23:35:00,1.99325,1.99363,1.99318,1.9934,37000000.0
2006-04-05 23:40:00,1.99337,1.9949,1.99336,1.9945,62000000.0
2006-04-05 23:45:00,1.99465,1.99496,1.99447,1.99461,23000000.0
2006-04-05 23:50:00,1.99438,1.99589,1.99431,1.99509,39000000.0
2006-04-05 23:55:00,1.99478,1.99521,1.99443,1.99465,29000000.0
2006-04-06 00:00:00,1.99507,1.99758,1.99507,1.99703,39000000.0
2006-04-06 00:05:00,1.99754,1.99769,1.99703,1.99703,34000000.0
2006-04-06 00:10:00,1.99724,1.99791,1.99711,1.99722,20000000.0
2006-04-06 00:15:00,1.99735,1.99735,1.99689,1.99689,25000000.0
2006-04-06 00:20:00,1.99705,1.99794,1.99666,1.99777,38000000.0
2006-04-06 00:25:00,1.99767,1.99767,1.99654,1.99706,42000000.0
2006-04-06 00:30:00,1.9968,1.99705,1.99639,1.9969,35000000.0
2006-04-06 00:35:00,1.99728,1.99747,1.99619,1.99686,34000000.0
2006-04-06 00:40:00,1.99681,1.99756,1.99679,1.99722,31000000.0
2006-04-06 00:45:00,1.99722,1.99763,1.99719,1.9975,20000000.0
2006-04-06 00:50:00,1.99751,1.99765,1.99726,1.99756,33000000.0
2006-04-06 00:55:00,1.99776,1.99801,1.9973,1.99773,31000000.0
2006-04-06 01:00:00,1.99783,1.99783,1.99667,1.99697,54000000.0
2006-04-06 01:05:00,1.99698,1.99773,1.99689,1.99771,36000000.0
2006-04-06 01:10:00,1.99773,1.99788,1.99697,1.99697,28000000.0
2006-04-06 01:15:00,1.99694,1.99799,1.99688,1.99796,50000000.0
2006-04-06 01:20:00,1.99812,1.99861,1.99807,1.99834,42000000.0
2006-04-06 01:25:00,1.99836,1.9991,1.99831,1.99887,56000000.0
2006-04-06 01:30:00,1.99885,1.99885,1.99808,1.99845,41000000.0
2006-04-06 01:35:00,1.99849,1.9985,1.99796,1.99796,32000000.0
2006-04-06 01:40:00,1.99796,1.99874,1.99794,1.99872,33000000.0
2006-04-06 01:45:00,1.99875,1.99875,1.99822,1.99828,22000000.0
2006-04-06 01:50:00,1.99879,2.0006,1.99879,2.0006,55000000.0
2006-04-06 01:55:00,1.99937,1.99974,1.99861,1.99861,37000000.0
2006-04-06 02:00:00,1.99893,1.99951,1.99701,1.99866,42000000.0
2006-04-06 02:05:00,1.99871,1.99921,1.99854,1.99921,35000000.0
2006-04-06 02:10:00,1.99918,2.00043,1.99918,1.99985,41000000.0
2006-04-06 02:15:00,1.99982,2.00012,1.99958,1.99982,40000000.0
2006-04-06 02:20:00,1.99965,1.99985,1.99894,1.99985,42000000.0
2006-04-06 02:25:00,1.99995,2.0022,1.99995,2.0022,35000000.0
2006-04-06 02:30:00,2.00244,2.00273,2.00147,2.00273,36000000.0
2006-04-06 02:35:00,2.00282,2.00331,2.00208,2.00213,33000000.0
2006-04-06 02:40:00,2.00223,2.00237,2.00114,2.00156,39000000.0
2006-04-06 02:45:00,2.00145,2.00149,2.0009,2.00097,36000000.0
2006-04-06 02:50:00,2.00094,2.00119,2.00004,2.00032,37000000.0
2006-04-06 02:55:00,1.99998,2.00028,1.99903,1.99905,38000000.0
2006-04-06 03:00:00,1.99896,1.99919,1.99864,1.9989,39000000.0
2006-04-06 03:05:00,1.99892,1.99916,1.99826,1.99826,37000000.0
2006-04-06 03:10:00,1.99817,1.99826,1.99774,1.99788,46000000.0
2006-04-06 03:15:00,1.99787,1.99869,1.99708,1.99867,41000000.0
2006-04-06 03:20:00,1.99879,1.99907,1.99691,1.99901,36000000.0
2006-04-06 03:25:00,1.99911,1.99922,1.99695,1.99756,48000000.0
2006-04-06 03:30:00,1.99673,1.99798,1.9952,1.99735,37000000.0
2006-04-06 03:35:00,1.99765,1.99971,1.99746,1.99966,39000000.0
2006-04-06 03:40:00,1.99969,2.0002,1.9982,1.9986,42000000.0
2006-04-06 03:45:00,1.99879,1.99919,1.99865,1.9991,34000000.0
2006-04-06 03:50:00,1.9997,2.00152,1.9997,2.00128,42000000.0
2006-04-06 03:55:00,2.00122,2.00159,1.99935,2.0013,36000000.0
2006-04-06 04:00:00,2.00147,2.00185,2.00141,2.00163,31000000.0
2006-04-06 04:05:00,2.00142,2.00142,2.00001,2.00019,37000000.0
2006-04-06 04:10:00,2.00002,2.00031,1.99928,1.99998,37000000.0
2006-04-06 04:15:00,1.99989,2.00007,1.99808,1.99808,34000000.0
2006-04-06 04:20:00,1.99829,1.99856,1.99764,1.9979,43000000.0
2006-04-06 04:25:00,1.99791,1.99919,1.99743,1.99919,29000000.0
2006-04-06 04:30:00,1.99928,1.99928,1.99737,1.99765,43000000.0
2006-04-06 04:35:00,1.99768,1.99783,1.99719,1.99743,42000000.0
2006-04-06 04:40:00,1.99744,1.99821,1.9974,1.99809,44000000.0
2006-04-06 04:45:00,1.99811,1.9987,1.99774,1.99838,37000000.0
2006-04-06 04:50:00,1.99834,1.99976,1.9983,1.99976,29000000.0
2006-04-06 04:55:00,1.99979,2.00026,1.99978,2.00016,31000000.0
2006-04-06 05:00:00,2.00049,2.00055,1.99992,2.00055,28000000.0
2006-04-06 05:05:00,2.00061,2.00199,2.00056,2.00178,41000000.0
2006-04-06 05:10:00,2.00107,2.00148,2.00026,2.00038,45000000.0
2006-04-06 05:15:00,2.0007,2.00095,2.0002,2.00049,35000000.0
2006-04-06 05:20:00,2.00053,2.00081,2.00045,2.00075,35000000.0
2006-04-06 05:25:00,2.00099,2.00117,1.99995,1.99995,30000000.0
2006-04-06 05:30:00,1.99952,2.00044,1.99944,2.0001,37000000.0
2006-04-06 05:35:00,1.99996,2.00043,1.99965,1.99965,32000000.0
2006-04-06 05:40:00,1.9992,1.99944,1.99893,1.99912,31000000.0
2006-04-06 05:45:00,1.99917,1.99925,1.99887,1.999,26000000.0
2006-04-06 05:50:00,1.99898,1.99925,1.99864,1.99912,42000000.0
2006-04-06 05:55:00,1.99941,1.99966,1.99849,1.99917,31000000.0
2006-04-06 06:00:00,1.99922,1.9996,1.99886,1.99948,37000000.0
2006-04-06 06:05:00,1.9995,1.99958,1.99905,1.99946,33000000.0
2006-04-06 06:10:00,1.99916,1.99944,1.9982,1.99839,31000000.0
2006-04-06 06:15:00,1.99848,1.99882,1.99816,1.99854,36000000.0
2006-04-06 06:20:00,1.99868,1.99901,1.99838,1.9986,37000000.0
2006-04-06 06:25:00,1.99849,1.99904,1.99823,1.99853,45000000.0
2006-04-06 06:30:00,1.99863,1.99885,1.99792,1.99792,35000000.0
2006-04-06 06:35:00,1.99767,1.99873,1.99759,1.99849,44000000.0
2006-04-06 06:40:00,1.99866,1.99912,1.9983,1.99907,27000000.0
2006-04-06 06:45:00,1.99916,1.99943,1.9988,1.99943,41000000.0
2006-04-06 06:50:00,1.99957,1.99961,1.99926,1.99933,13000000.0
2006-04-06 06:55:00,1.99942,1.99998,1.99942,1.99968,23000000.0
2006-04-06 07:00:00,1.99964,1.99977,1.99944,1.99944,21000000.0
2006-04-06 07:05:00,1.9993,2.0007,1.99872,2.00047,50000000.0
2006-04-06 07:10:00,2.00023,2.00028,1.99829,1.99923,29000000.0
2006-04-06 07:15:00,1.99951,1.99978,1.9985,1.9985,45000000.0
2006-04-06 07:20:00,1.99845,1.99945,1.9982,1.99924,46000000.0
2006-04-06 07:25:00,1.99933,1.99982,1.99921,1.99932,15000000.0
2006-04-06 07:30:00,1.99877,1.99909,1.99863,1.99897,36000000.0
2006-04-06 07:35:00,1.99918,1.9994,1.99848,1.9994,40000000.0
2006-04-06 07:40:00,1.99939,1.99948,1.9986,1.99865,42000000.0
2006-04-06 07:45:00,1.99902,1.99934,1.99859,1.99886,37000000.0
2006-04-06 07:50:00,1.99888,2.00028,1.99888,2.00018,45000000.0
2006-04-06 07:55:00,2.00058,2.00179,1.99975,2.00168,32000000.0
2006-04-06 08:00:00,2.00117,2.00131,2.00012,2.0004,33000000.0
2006-04-06 08:05:00,2.00016,2.00021,1.99842,1.9987,35000000.0
2006-04-06 08:10:00,1.99848,1.99856,1.9973,1.99856,40000000.0
2006-04-06 08:15:00,1.99864,1.99983,1.99825,1.99983,42000000.0
2006-04-06 08:20:00,2.00019,2.00121,1.99989,2.00121,38000000.0
2006-04-06 08:25:00,2.00145,2.00234,2.00062,2.00074,42000000.0
2006-04-06 08:30:00,2.00017,2.00046,1.99955,1.99981,41000000.0
2006-04-06 08:35:00,1.9994,1.9994,1.9987,1.9987,47000000.0
2006-04-06 08:40:00,1.99905,1.99946,1.9983,1.9983,47000000.0
2006-04-06 08:45:00,1.99761,1.99932,1.99619,1.99932,35000000.0
2006-04-06 08:50:00,1.9996,2.00007,1.99888,1.99979,40000000.0
2006-04-06 08:55:00,2.00002,2.00074,1.99976,1.99976,37000000.0
2006-04-06 09:00:00,1.99946,1.99946,1.99603,1.99605,41000000.0
2006-04-06 09:05:00,1.99587,1.99596,1.99398,1.99399,44000000.0
2006-04-06 09:10:00,1.99329,1.99375,1.99241,1.99278,44000000.0
2006-04-06 09:15:00,1.99308,1.99308,1.99062,1.99103,41000000.0
2006-04-06 09:20:00,1.99092,1.99214,1.99035,1.99214,38000000.0
2006-04-06 09:25:00,1.99191,1.99191,1.98931,1.99125,46000000.0
2006-04-06 09:30:00,1.99112,1.99227,1.99108,1.99195,36000000.0
2006-04-06 09:35:00,1.9921,1.99218,1.99003,1.99202,47000000.0
2006-04-06 09:40:00,1.99215,1.99265,1.99119,1.9925,46000000.0
2006-04-06 09:45:00,1.99254,1.99308,1.99211,1.99308,45000000.0
2006-04-06 09:50:00,1.99319,1.99481,1.9931,1.9948,37000000.0
2006-04-06 09:55:00,1.99433,1.99483,1.99391,1.99414,44000000.0
2006-04-06 10:00:00,1.99403,1.99725,1.99393,1.99657,44000000.0
2006-04-06 10:05:00,1.99693,1.99797,1.9967,1.99746,39000000.0
2006-04-06 10:10:00,1.99766,1.99766,1.99603,1.99684,37000000.0
2006-04-06 10:15:00,1.9972,1.99776,1.99691,1.99731,45000000.0
2006-04-06 10:20:00,1.99697,1.99697,1.99535,1.99604,36000000.0
2006-04-06 10:25:00,1.99567,1.99624,1.9949,1.99615,45000000.0
2006-04-06 10:30:00,1.99629,1.99666,1.99573,1.99604,38000000.0
2006-04-06 10:35:00,1.99599,1.9969,1.99513,1.99552,41000000.0
2006-04-06 10:40:00,1.99548,1.99563,1.99494,1.99563,40000000.0
2006-04-06 10:45:00,1.99573,1.99623,1.99512,1.99574,40000000.0
2006-04-06 10:50:00,1.99573,1.99693,1.99562,1.99671,44000000.0
2006-04-06 10:55:00,1.99713,2.00068,1.99586,1.99994,40000000.0
2006-04-06 11:00:00,1.99947,2.00164,1.9988,2.00164,44000000.0
2006-04-06 11:05:00,2.00176,2.00176,2.00034,2.00034,39000000.0
2006-04-06 11:10:00,2.00027,2.00088,1.99947,1.99985,47000000.0
2006-04-06 11:15:00,1.99998,2.00064,1.99951,2.00034,32000000.0
2006-04-06 11:20:00,2.00028,2.00054,2.00008,2.00011,38000000.0
2006-04-06 11:25:00,2.00002,2.00198,1.99975,2.00187,42000000.0
2006-04-06 11:30:00,2.00151,2.00151,2.00029,2.00143,43000000.0
2006-04-06 11:35:00,2.00151,2.00175,2.00091,2.00121,44000000.0
2006-04-06 11:40:00,2.00153,2.00278,2.00153,2.00266,36000000.0
2006-04-06 11:45:00,2.00252,2.00275,2.00164,2.00164,44000000.0
2006-04-06 11:50:00,2.00135,2.00182,2.00049,2.00049,44000000.0
2006-04-06 11:55:00,2.00031,2.00071,2.00012,2.00071,35000000.0
2006-04-06 12:00:00,2.001,2.00116,1.99984,2.00104,43000000.0
2006-04-06 12:05:00,2.00118,2.00174,2.00108,2.00118,42000000.0
2006-04-06 12:10:00,2.00134,2.00141,2.00049,2.00088,40000000.0
2006-04-06 12:15:00,2.00092,2.00449,2.00066,2.00449,44000000.0
2006-04-06 12:20:00,2.00486,2.00633,2.00239,2.00625,39000000.0
2006-04-06 12:25:00,2.00653,2.0074,2.00505,2.00512,45000000.0
2006-04-06 12:30:00,2.00525,2.00664,2.00525,2.00607,39000000.0
2006-04-06 12:35:00,2.006,2.00683,2.00583,2.00583,42000000.0
2006-04-06 12:40:00,2.00565,2.00586,2.0052,2.00579,41000000.0
2006-04-06 12:45:00,2.00647,2.00991,2.00647,2.00914,47000000.0
2006-04-06 12:50:00,2.00916,2.00954,2.00836,2.00836,41000000.0
2006-04-06 12:55:00,2.00818,2.00819,2.00577,2.00591,37000000.0
2006-04-06 13:00:00,2.00649,2.00771,2.00649,2.00756,38000000.0
2006-04-06 13:05:00,2.0074,2.0074,2.00509,2.00588,39000000.0
2006-04-06 13:10:00,2.006,2.00651,2.00537,2.00612,41000000.0
2006-04-06 13:15:00,2.00616,2.00661,2.00502,2.00555,43000000.0
2006-04-06 13:20:00,2.00557,2.00559,2.0043,2.00442,41000000.0
2006-04-06 13:25:00,2.00426,2.00427,2.00337,2.0035,67000000.0
2006-04-06 13:30:00,2.00338,2.00444,2.00338,2.00437,75000000.0
2006-04-06 13:35:00,2.00399,2.00417,2.00248,2.00248,84000000.0
2006-04-06 13:40:00,2.00259,2.00259,2.00063,2.001,86000000.0
2006-04-06 13:45:00,2.00107,2.00187,2.00052,2.00052,104000000.0
2006-04-06 13:50:00,2.00011,2.00107,2.00011,2.00089,128000000.0
2006-04-06 13:55:00,2.00125,2.00132,2.00052,2.00097,124000000.0
2006-04-06 14:00:00,2.00105,2.00196,2.00089,2.00119,105000000.0
2006-04-06 14:05:00,2.00139,2.00148,2.0009,2.00096,117000000.0
2006-04-06 14:10:00,2.00062,2.00101,1.99981,1.99981,77000000.0
2006-04-06 14:15:00,1.99949,1.99949,1.99855,1.99903,145000000.0
2006-04-06 14:20:00,1.9989,1.99911,1.99813,1.99911,143000000.0
2006-04-06 14:25:00,1.99919,2.00035,1.99919,1.99929,118000000.0
2006-04-06 14:30:00,1.999,2.00079,1.99851,2.00042,128000000.0
2006-04-06 14:35:00,1.99997,2.00026,1.99756,1.99761,165000000.0
2006-04-06 14:40:00,1.99719,1.9974,1.99482,1.99513,141000000.0
2006-04-06 14:45:00,1.99514,1.99514,1.9904,1.9904,104000000.0
2006-04-06 14:50:00,1.98984,1.99132,1.98757,1.98757,126000000.0
2006-04-06 14:55:00,1.98737,1.99122,1.98713,1.99111,91000000.0
2006-04-06 15:00:00,1.99069,1.99069,1.98758,1.98779,131000000.0
2006-04-06 15:05:00,1.98714,1.9872,1.98518,1.98518,129000000.0
2006-04-06 15:10:00,1.98462,1.98669,1.98336,1.98623,160000000.0
2006-04-06 15:15:00,1.98664,1.9871,1.98491,1.98501,82000000.0
2006-04-06 15:20:00,1.98575,1.9872,1.98539,1.98623,98000000.0
2006-04-06 15:25:00,1.98634,1.98643,1.98375,1.98559,188000000.0
2006-04-06 15:30:00,1.9838,1.98736,1.9838,1.98736,208000000.0
2006-04-06 15:35:00,1.98751,1.9879,1.98694,1.98778,178000000.0
2006-04-06 15:40:00,1.98762,1.98897,1.98628,1.98897,180000000.0
2006-04-06 15:45:00,1.98893,1.98893,1.98742,1.98809,149000000.0
2006-04-06 15:50:00,1.988,1.9883,1.98704,1.9878,112000000.0
2006-04-06 15:55:00,1.98804,1.98899,1.98804,1.98873,120000000.0
2006-04-06 16:00:00,1.98871,1.98871,1.98654,1.98693,200000000.0
2006-04-06 16:05:00,1.98692,1.98803,1.98635,1.98799,188000000.0
2006-04-06 16:10:00,1.9889,1.99073,1.98886,1.99061,169000000.0
2006-04-06 16:15:00,1.99026,1.99259,1.99026,1.99211,185000000.0
2006-04-06 16:20:00,1.99236,1.99412,1.99187,1.99287,231000000.0
2006-04-06 16:25:00,1.99311,1.99314,1.99164,1.99273,173000000.0
2006-04-06 16:30:00,1.99248,1.99251,1.98984,1.99001,183000000.0
2006-04-06 16:35:00,1.99013,1.99083,1.99012,1.99013,229000000.0
2006-04-06 16:40:00,1.9899,1.99002,1.98793,1.98808,218000000.0
2006-04-06 16:45:00,1.98799,1.98818,1.98717,1.98749,236000000.0
2006-04-06 16:50:00,1.98718,1.98733,1.98648,1.98689,142000000.0
2006-04-06 16:55:00,1.98715,1.98793,1.98683,1.98683,178000000.0
2006-04-06 17:00:00,1.98696,1.98806,1.98657,1.98689,176000000.0
2006-04-06 17:05:00,1.98679,1.98772,1.986,1.98649,206000000.0
2006-04-06 17:10:00,1.9865,1.98912,1.98638,1.98786,135000000.0
2006-04-06 17:15:00,1.98761,1.98761,1.98578,1.98633,139000000.0
2006-04-06 17:20:00,1.98609,1.98617,1.98519,1.98557,140000000.0
2006-04-06 17:25:00,1.98569,1.9863,1.9854,1.98582,157000000.0
2006-04-06 17:30:00,1.98541,1.98611,1.98486,1.98494,301000000.0
2006-04-06 17:35:00,1.98495,1.9862,1.98487,1.98605,233000000.0
2006-04-06 17:40:00,1.98589,1.9871,1.98589,1.98622,225000000.0
2006-04-06 17:45:00,1.98606,1.98898,1.98587,1.98656,303000000.0
2006-04-06 17:50:00,1.98616,1.98804,1.98582,1.98736,232000000.0
2006-04-06 17:55:00,1.98701,1.98777,1.98686,1.98744,196000000.0
2006-04-06 18:00:00,1.9875,1.98996,1.9875,1.98996,190000000.0
2006-04-06 18:05:00,1.98966,1.99081,1.98905,1.99081,196000000.0
2006-04-06 18:10:00,1.99034,1.99053,1.98837,1.98837,136000000.0
2006-04-06 18:15:00,1.98867,1.98997,1.98867,1.98974,226000000.0
2006-04-06 18:20:00,1.9897,1.9897,1.98639,1.98672,228000000.0
2006-04-06 18:25:00,1.98668,1.98864,1.98668,1.98864,151000000.0
2006-04-06 18:30:00,1.98899,1.98966,1.98897,1.98943,194000000.0
2006-04-06 18:35:00,1.98924,1.98998,1.98924,1.98996,273000000.0
2006-04-06 18:40:00,1.99016,1.99121,1.99002,1.99121,232000000.0
2006-04-06 18:45:00,1.99137,1.99173,1.99136,1.99162,216000000.0
2006-04-06 18:50:00,1.99176,1.99218,1.99161,1.99178,129000000.0
2006-04-06 18:55:00,1.99141,1.99181,1.99123,1.99152,98000000.0
2006-04-06 19:00:00,1.99135,1.9916,1.99089,1.99134,117000000.0
2006-04-06 19:05:00,1.99124,1.99124,1.98977,1.99063,232000000.0
2006-04-06 19:10:00,1.99055,1.99293,1.99044,1.99293,112000000.0
2006-04-06 19:15:00,1.99307,1.9932,1.99262,1.99291,106000000.0
2006-04-06 19:20:00,1.99299,1.99369,1.99299,1.99354,120000000.0
2006-04-06 19:25:00,1.99386,1.99507,1.99378,1.99429,216000000.0
2006-04-06 19:30:00,1.99428,1.99431,1.99332,1.99345,154000000.0
2006-04-06 19:35:00,1.99349,1.99427,1.99349,1.99381,91000000.0
2006-04-06 19:40:00,1.99365,1.99463,1.99357,1.99437,94000000.0
2006-04-06 19:45:00,1.99447,1.99487,1.99416,1.99481,118000000.0
2006-04-06 19:50:00,1.99478,1.99551,1.99315,1.99541,75000000.0
2006-04-06 19:55:00,1.99541,1.99549,1.99485,1.99485,106000000.0
2006-04-06 20:00:00,1.99476,1.99486,1.9936,1.99373,101000000.0
2006-04-06 20:05:00,1.99376,1.9946,1.99376,1.99419,97000000.0
2006-04-06 20:10:00,1.99411,1.99411,1.99278,1.99287,65000000.0
2006-04-06 20:15:00,1.99282,1.99282,1.99206,1.99235,72000000.0
2006-04-06 20:20:00,1.99242,1.99272,1.9921,1.9922,56000000.0
2006-04-06 20:25:00,1.99196,1.99208,1.99131,1.99167,76000000.0
2006-04-06 20:30:00,1.99209,1.99276,1.99209,1.9927,89000000.0
2006-04-06 20:35:00,1.9927,1.99274,1.99218,1.99232,60000000.0
2006-04-06 20:40:00,1.99237,1.99253,1.99231,1.99253,19000000.0
2006-04-06 20:45:00,1.99246,1.99249,1.99178,1.99193,61000000.0
2006-04-06 20:50:00,1.99196,1.99217,1.99185,1.99198,50000000.0
2006-04-06 20:55:00,1.99189,1.99314,1.99189,1.99314,53000000.0
2006-04-06 21:00:00,1.99347,1.99371,1.9933,1.99333,52000000.0
2006-04-06 21:05:00,1.99323,1.99323,1.99285,1.99305,37000000.0
2006-04-06 21:10:00,1.99316,1.99348,1.99294,1.99348,33000000.0
2006-04-06 21:15:00,1.99344,1.99358,1.99312,1.99314,42000000.0
2006-04-06 21:20:00,1.99326,1.99348,1.99316,1.99322,40000000.0
2006-04-06 21:25:00,1.9932,1.9932,1.99285,1.99318,39000000.0
2006-04-06 21:30:00,1.99305,1.99315,1.99297,1.99307,36000000.0
2006-04-06 21:35:00,1.99308,1.99334,1.99293,1.99308,66000000.0
2006-04-06 21:40:00,1.99311,1.99311,1.99279,1.99298,36000000.0
2006-04-06 21:45:00,1.99281,1.99306,1.99281,1.99291,22000000.0
2006-04-06 21:50:00,1.99287,1.99295,1.9924,1.99283,41000000.0
2006-04-06 21:55:00,1.99302,1.99366,1.99302,1.99342,61000000.0
2006-04-06 22:00:00,1.99357,1.99362,1.99315,1.99329,38000000.0
2006-04-06 22:05:00,1.9932,1.99329,1.99304,1.99327,13000000.0
2006-04-06 22:10:00,1.99316,1.99323,1.99305,1.99311,38000000.0
2006-04-06 22:15:00,1.99312,1.99325,1.99281,1.99283,31000000.0
2006-04-06 22:20:00,1.99284,1.9931,1.99282,1.99305,19000000.0
2006-04-06 22:25:00,1.993,1.99313,1.99282,1.99289,25000000.0
2006-04-06 22:30:00,1.99298,1.99307,1.99267,1.99279,65000000.0
2006-04-06 22:35:00,1.99275,1.99299,1.99261,1.99269,43000000.0
2006-04-06 22:40:00,1.99258,1.99286,1.99258,1.99277,33000000.0
2006-04-06 22:45:00,1.99281,1.99294,1.99253,1.99253,48000000.0
2006-04-06 22:50:00,1.99252,1.99279,1.99252,1.99264,36000000.0
2006-04-06 22:55:00,1.99249,1.99294,1.99249,1.99271,24000000.0
2006-04-06 23:25:00,1.99268,1.99268,1.99185,1.99191,37000000.0
2006-04-06 23:30:00,1.99202,1.99227,1.99181,1.99204,36000000.0
2006-04-06 23:35:00,1.99218,1.99233,1.99174,1.99183,48000000.0
2006-04-06 23:40:00,1.99172,1.9918,1.99135,1.9918,40000000.0
2006-04-06 23:45:00,1.99182,1.99182,1.9915,1.9915,31000000.0
2006-04-06 23:50:00,1.99146,1.99164,1.99129,1.99131,15000000.0
2006-04-06 23:55:00,1.9913,1.9914,1.99106,1.9911,35000000.0
2006-04-07 00:00:00,1.99126,1.99126,1.99043,1.99079,39000000.0
2006-04-07 00:05:00,1.99101,1.99101,1.99014,1.99024,43000000.0
2006-04-07 00:10:00,1.98998,1.99042,1.98986,1.99027,58000000.0
2006-04-07 00:15:00,1.99008,1.99019,1.98993,1.99019,28000000.0
2006-04-07 00:20:00,1.99019,1.99031,1.99002,1.99014,32000000.0
2006-04-07 00:25:00,1.99004,1.99085,1.99002,1.99083,42000000.0
2006-04-07 00:30:00,1.99082,1.99099,1.99062,1.9908,35000000.0
2006-04-07 00:35:00,1.99088,1.99094,1.99061,1.99066,18000000.0
2006-04-07 00:40:00,1.99052,1.99079,1.99049,1.99073,17000000.0
2006-04-07 00:45:00,1.99058,1.99074,1.99024,1.99035,32000000.0
2006-04-07 00:50:00,1.99012,1.99031,1.98989,1.99019,43000000.0
2006-04-07 00:55:00,1.9903,1.99063,1.99021,1.9905,38000000.0
2006-04-07 01:00:00,1.99055,1.99059,1.99005,1.9901,42000000.0
2006-04-07 01:05:00,1.99045,1.99335,1.99045,1.99309,44000000.0
2006-04-07 01:10:00,1.99294,1.993,1.99248,1.993,37000000.0
2006-04-07 01:15:00,1.9931,1.99331,1.99237,1.99258,50000000.0
2006-04-07 01:20:00,1.99245,1.9936,1.99245,1.99351,42000000.0
2006-04-07 01:25:00,1.99355,1.99365,1.99265,1.99307,56000000.0
2006-04-07 01:30:00,1.99319,1.99368,1.99315,1.99317,57000000.0
2006-04-07 01:35:00,1.99368,1.99555,1.99368,1.9941,46000000.0
2006-04-07 01:40:00,1.99427,1.99459,1.99382,1.99447,40000000.0
2006-04-07 01:45:00,1.99458,1.9953,1.99425,1.99528,43000000.0
2006-04-07 01:50:00,1.99513,1.99513,1.99364,1.99458,55000000.0
2006-04-07 01:55:00,1.99433,1.99462,1.99299,1.99414,58000000.0
2006-04-07 02:00:00,1.99405,1.99419,1.99215,1.99388,42000000.0
2006-04-07 02:05:00,1.99365,1.99452,1.99364,1.99383,43000000.0
2006-04-07 02:10:00,1.99386,1.99485,1.99386,1.99407,41000000.0
2006-04-07 02:15:00,1.99417,1.99422,1.99318,1.99321,40000000.0
2006-04-07 02:20:00,1.9936,1.99397,1.99348,1.99382,46000000.0
2006-04-07 02:25:00,1.99374,1.99436,1.99331,1.99413,45000000.0
2006-04-07 02:30:00,1.99465,1.99522,1.99431,1.99465,36000000.0
2006-04-07 02:35:00,1.99487,1.9955,1.99463,1.99498,40000000.0
2006-04-07 02:40:00,1.99511,1.99546,1.99482,1.99502,38000000.0
2006-04-07 02:45:00,1.99541,1.99601,1.99497,1.99499,44000000.0
2006-04-07 02:50:00,1.99491,1.99517,1.9941,1.99441,37000000.0
2006-04-07 02:55:00,1.99444,1.99474,1.99381,1.99403,38000000.0
2006-04-07 03:00:00,1.99388,1.99395,1.9931,1.99325,39000000.0
2006-04-07 03:05:00,1.9931,1.99311,1.99209,1.9922,37000000.0
2006-04-07 03:10:00,1.99209,1.9934,1.99193,1.99337,46000000.0
2006-04-07 03:15:00,1.99403,1.99426,1.9933,1.99407,43000000.0
2006-04-07 03:20:00,1.99414,1.99475,1.99239,1.99425,36000000.0
2006-04-07 03:25:00,1.99417,1.99417,1.99205,1.99248,48000000.0
2006-04-07 03:30:00,1.99279,1.99347,1.992,1.99339,37000000.0
2006-04-07 03:35:00,1.9934,1.99402,1.99331,1.99366,39000000.0
2006-04-07 03:40:00,1.99368,1.99368,1.99305,1.99307,35000000.0
2006-04-07 03:45:00,1.99337,1.99353,1.9931,1.99339,29000000.0
2006-04-07 03:50:00,1.9934,1.99379,1.99326,1.99365,42000000.0
2006-04-07 03:55:00,1.99376,1.9938,1.99164,1.99367,36000000.0
2006-04-07 04:00:00,1.99404,1.99415,1.99265,1.99265,30000000.0
2006-04-07 04:05:00,1.99297,1.99405,1.99284,1.99405,26000000.0
2006-04-07 04:10:00,1.99397,1.9942,1.9933,1.9933,30000000.0
2006-04-07 04:15:00,1.99329,1.99368,1.9931,1.99324,27000000.0
2006-04-07 04:20:00,1.99319,1.99377,1.99303,1.9937,43000000.0
2006-04-07 04:25:00,1.99372,1.99422,1.99331,1.99368,37000000.0
2006-04-07 04:30:00,1.99381,1.99435,1.99381,1.99386,36000000.0
2006-04-07 04:35:00,1.99398,1.9942,1.99371,1.99371,42000000.0
2006-04-07 04:40:00,1.99397,1.99427,1.99237,1.99247,33000000.0
2006-04-07 04:45:00,1.99246,1.99403,1.99246,1.99401,32000000.0
2006-04-07 04:50:00,1.994,1.99455,1.99384,1.99414,39000000.0
2006-04-07 04:55:00,1.99409,1.99428,1.99379,1.99385,39000000.0
2006-04-07 05:00:00,1.99386,1.99407,1.99302,1.99351,28000000.0
2006-04-07 05:05:00,1.99364,1.99377,1.99314,1.99337,33000000.0
2006-04-07 05:10:00,1.99327,1.99327,1.99244,1.99244,34000000.0
2006-04-07 05:15:00,1.99239,1.99277,1.99184,1.99254,36000000.0
2006-04-07 05:20:00,1.99243,1.99243,1.99179,1.99179,25000000.0
2006-04-07 05:25:00,1.99206,1.9923,1.99182,1.99221,31000000.0
2006-04-07 05:30:00,1.99197,1.99225,1.99162,1.99162,14000000.0
2006-04-07 05:35:00,1.99158,1.99165,1.99064,1.9911,31000000.0
2006-04-07 05:40:00,1.99093,1.99139,1.9904,1.99109,33000000.0
2006-04-07 05:45:00,1.99073,1.99078,1.99038,1.99054,24000000.0
2006-04-07 05:50:00,1.99053,1.99088,1.99032,1.99036,42000000.0
2006-04-07 05:55:00,1.99026,1.99035,1.98882,1.98893,40000000.0
2006-04-07 06:00:00,1.98885,1.98911,1.98804,1.98911,37000000.0
2006-04-07 06:05:00,1.98928,1.98928,1.98593,1.98593,33000000.0
2006-04-07 06:10:00,1.98556,1.98726,1.98556,1.98709,39000000.0
2006-04-07 06:15:00,1.98663,1.98781,1.9859,1.98781,29000000.0
2006-04-07 06:20:00,1.98792,1.98835,1.98764,1.98816,35000000.0
2006-04-07 06:25:00,1.98822,1.98822,1.98765,1.98783,38000000.0
2006-04-07 06:30:00,1.98796,1.98813,1.98776,1.98776,35000000.0
2006-04-07 06:35:00,1.98785,1.98812,1.98698,1.98762,39000000.0
2006-04-07 06:40:00,1.98769,1.98783,1.98732,1.98732,27000000.0
2006-04-07 06:45:00,1.98715,1.98715,1.98575,1.9858,41000000.0
2006-04-07 06:50:00,1.9859,1.98702,1.9859,1.98639,38000000.0
2006-04-07 06:55:00,1.98636,1.98656,1.98602,1.98653,31000000.0
2006-04-07 07:00:00,1.98645,1.98679,1.98627,1.98667,36000000.0
2006-04-07 07:05:00,1.9863,1.98674,1.9863,1.98674,39000000.0
2006-04-07 07:10:00,1.98661,1.98668,1.98586,1.98606,39000000.0
2006-04-07 07:15:00,1.9861,1.98687,1.98585,1.98686,45000000.0
2006-04-07 07:20:00,1.98691,1.98691,1.98629,1.98634,46000000.0
2006-04-07 07:25:00,1.98659,1.98744,1.9865,1.98744,30000000.0
2006-04-07 07:30:00,1.98729,1.98782,1.98729,1.98738,43000000.0
2006-04-07 07:35:00,1.98743,1.98777,1.98727,1.98729,40000000.0
2006-04-07 07:40:00,1.98723,1.98745,1.98701,1.98734,31000000.0
2006-04-07 07:45:00,1.98745,1.98745,1.98698,1.98728,29000000.0
2006-04-07 07:50:00,1.98746,1.98772,1.98721,1.98762,45000000.0
2006-04-07 07:55:00,1.98775,1.98801,1.98739,1.98782,39000000.0
2006-04-07 08:00:00,1.98776,1.98859,1.98776,1.98845,34000000.0
2006-04-07 08:05:00,1.98852,1.98852,1.98815,1.98815,6000000.0
2006-04-07 08:10:00,1.98814,1.9891,1.98755,1.9891,40000000.0
2006-04-07 08:15:00,1.98885,1.98912,1.98858,1.98858,35000000.0
2006-04-07 08:20:00,1.98859,1.98879,1.98765,1.98787,38000000.0
2006-04-07 08:25:00,1.98786,1.9882,1.98755,1.98773,42000000.0
2006-04-07 08:30:00,1.98778,1.98803,1.98605,1.98605,41000000.0
2006-04-07 08:35:00,1.9869,1.98708,1.98595,1.98608,47000000.0
2006-04-07 08:40:00,1.98613,1.98627,1.98483,1.98483,47000000.0
2006-04-07 08:45:00,1.98507,1.98617,1.98338,1.98584,42000000.0
2006-04-07 08:50:00,1.98573,1.98617,1.98442,1.98487,40000000.0
2006-04-07 08:55:00,1.98492,1.98534,1.9846,1.98502,37000000.0
2006-04-07 09:00:00,1.98507,1.98518,1.98426,1.98447,34000000.0
2006-04-07 09:05:00,1.98453,1.98513,1.98271,1.9828,44000000.0
2006-04-07 09:10:00,1.98256,1.983,1.98234,1.98284,44000000.0
2006-04-07 09:15:00,1.9827,1.98291,1.98149,1.98175,41000000.0
2006-04-07 09:20:00,1.98168,1.9826,1.9805,1.98217,38000000.0
2006-04-07 09:25:00,1.98227,1.98367,1.98227,1.98367,46000000.0
2006-04-07 09:30:00,1.98397,1.9848,1.98345,1.9848,36000000.0
2006-04-07 09:35:00,1.98488,1.98579,1.98333,1.9855,47000000.0
2006-04-07 09:40:00,1.98513,1.98725,1.985,1.98654,46000000.0
2006-04-07 09:45:00,1.98607,1.98716,1.9859,1.98674,38000000.0
2006-04-07 09:50:00,1.98669,1.98696,1.9859,1.98604,34000000.0
2006-04-07 09:55:00,1.98611,1.98611,1.98535,1.9857,44000000.0
2006-04-07 10:00:00,1.98625,1.98631,1.98419,1.98449,44000000.0
2006-04-07 10:05:00,1.9846,1.9847,1.98343,1.98421,39000000.0
2006-04-07 10:10:00,1.98436,1.98559,1.98411,1.98419,37000000.0
2006-04-07 10:15:00,1.9843,1.98485,1.98385,1.98426,45000000.0
2006-04-07 10:20:00,1.98412,1.98472,1.98342,1.98353,36000000.0
2006-04-07 10:25:00,1.98322,1.98342,1.98194,1.98233,45000000.0
2006-04-07 10:30:00,1.98213,1.98272,1.98072,1.98077,38000000.0
2006-04-07 10:35:00,1.98145,1.98181,1.98072,1.98179,41000000.0
2006-04-07 10:40:00,1.9818,1.98337,1.98149,1.98337,40000000.0
2006-04-07 10:45:00,1.98359,1.98373,1.98292,1.98358,33000000.0
2006-04-07 10:50:00,1.98367,1.98526,1.98337,1.98337,44000000.0
2006-04-07 10:55:00,1.98326,1.98458,1.98203,1.98458,40000000.0
2006-04-07 11:00:00,1.98476,1.98647,1.98353,1.98629,44000000.0
2006-04-07 11:05:00,1.98633,1.98704,1.98606,1.98704,39000000.0
2006-04-07 11:10:00,1.98679,1.9876,1.98551,1.98553,47000000.0
2006-04-07 11:15:00,1.98584,1.98688,1.98582,1.98598,42000000.0
2006-04-07 11:20:00,1.98606,1.98633,1.98579,1.98582,30000000.0
2006-04-07 11:25:00,1.98586,1.98644,1.98561,1.98629,42000000.0
2006-04-07 11:30:00,1.98622,1.98652,1.98601,1.9861,43000000.0
2006-04-07 11:35:00,1.98609,1.98626,1.98526,1.98608,44000000.0
2006-04-07 11:40:00,1.98577,1.98603,1.98524,1.98589,47000000.0
2006-04-07 11:45:00,1.9857,1.98631,1.98525,1.98631,44000000.0
2006-04-07 11:50:00,1.98653,1.98653,1.9853,1.98547,44000000.0
2006-04-07 11:55:00,1.98544,1.98678,1.98537,1.98659,43000000.0
2006-04-07 12:00:00,1.98653,1.98862,1.98648,1.98809,43000000.0
2006-04-07 12:05:00,1.98778,1.98831,1.98723,1.98744,42000000.0
2006-04-07 12:10:00,1.98771,1.98775,1.98708,1.98743,40000000.0
2006-04-07 12:15:00,1.98729,1.98789,1.98611,1.98611,44000000.0
2006-04-07 12:20:00,1.986,1.9862,1.98425,1.98615,31000000.0
2006-04-07 12:25:00,1.98623,1.98629,1.98326,1.98383,45000000.0
2006-04-07 12:30:00,1.98393,1.98434,1.98318,1.98318,39000000.0
2006-04-07 12:35:00,1.98313,1.98319,1.98139,1.98268,42000000.0
2006-04-07 12:40:00,1.98271,1.98273,1.98194,1.98266,41000000.0
2006-04-07 12:45:00,1.98263,1.98263,1.98136,1.98166,47000000.0
2006-04-07 12:50:00,1.98201,1.98203,1.98115,1.9815,41000000.0
2006-04-07 12:55:00,1.98145,1.98162,1.98117,1.98162,29000000.0
2006-04-07 13:00:00,1.98206,1.98294,1.98206,1.98271,38000000.0
2006-04-07 13:05:00,1.98299,1.98362,1.9825,1.98314,39000000.0
2006-04-07 13:10:00,1.98348,1.9836,1.98295,1.98308,41000000.0
2006-04-07 13:15:00,1.98282,1.983,1.98182,1.983,43000000.0
2006-04-07 13:20:00,1.98267,1.98314,1.98158,1.98274,41000000.0
2006-04-07 13:25:00,1.9826,1.9828,1.98183,1.98185,59000000.0
2006-04-07 13:30:00,1.98155,1.98155,1.98074,1.98093,75000000.0
2006-04-07 13:35:00,1.98116,1.98167,1.98068,1.9809,84000000.0
2006-04-07 13:40:00,1.98082,1.98114,1.98008,1.98019,83000000.0
2006-04-07 13:45:00,1.98002,1.98053,1.97979,1.98042,104000000.0
2006-04-07 13:50:00,1.98041,1.98158,1.97989,1.98158,128000000.0
2006-04-07 13:55:00,1.98162,1.98249,1.98087,1.98095,124000000.0
2006-04-07 14:00:00,1.98088,1.98122,1.98076,1.98119,144000000.0
2006-04-07 14:05:00,1.98125,1.98204,1.98125,1.9818,144000000.0
2006-04-07 14:10:00,1.98167,1.98186,1.98107,1.98128,80000000.0
2006-04-07 14:15:00,1.98126,1.98186,1.98087,1.98091,145000000.0
2006-04-07 14:20:00,1.98085,1.98208,1.98065,1.98208,143000000.0
2006-04-07 14:25:00,1.98259,1.98309,1.97481,1.98096,118000000.0
2006-04-07 14:30:00,1.97891,1.98402,1.97891,1.98402,128000000.0
2006-04-07 14:35:00,1.98321,1.98321,1.98024,1.98081,165000000.0
2006-04-07 14:40:00,1.98158,1.98209,1.98093,1.98184,141000000.0
2006-04-07 14:45:00,1.98211,1.98266,1.98021,1.98163,104000000.0
2006-04-07 14:50:00,1.98171,1.98179,1.98029,1.98173,126000000.0
2006-04-07 14:55:00,1.98215,1.98314,1.98136,1.98235,91000000.0
2006-04-07 15:00:00,1.98248,1.98289,1.98185,1.98229,131000000.0
2006-04-07 15:05:00,1.9819,1.98309,1.98136,1.98288,129000000.0
2006-04-07 15:10:00,1.98287,1.98324,1.9814,1.98167,160000000.0
2006-04-07 15:15:00,1.98176,1.98197,1.97986,1.98034,82000000.0
2006-04-07 15:20:00,1.98105,1.98105,1.97897,1.98018,98000000.0
2006-04-07 15:25:00,1.9805,1.98258,1.98022,1.98258,188000000.0
2006-04-07 15:30:00,1.98083,1.98697,1.98018,1.98697,208000000.0
2006-04-07 15:35:00,1.98784,1.98852,1.98676,1.98676,178000000.0
2006-04-07 15:40:00,1.98667,1.98743,1.98618,1.98618,180000000.0
2006-04-07 15:45:00,1.98608,1.98719,1.98525,1.98532,149000000.0
2006-04-07 15:50:00,1.98479,1.98488,1.98404,1.98481,112000000.0
2006-04-07 15:55:00,1.98459,1.98473,1.98358,1.98458,120000000.0
2006-04-07 16:00:00,1.98467,1.98573,1.98459,1.98567,200000000.0
2006-04-07 16:05:00,1.98509,1.98509,1.98371,1.98419,188000000.0
2006-04-07 16:10:00,1.98413,1.98653,1.98382,1.98584,169000000.0
2006-04-07 16:15:00,1.98612,1.98612,1.98402,1.98416,185000000.0
2006-04-07 16:20:00,1.98434,1.98732,1.98434,1.98666,231000000.0
2006-04-07 16:25:00,1.98722,1.98734,1.98587,1.98587,173000000.0
2006-04-07 16:30:00,1.98593,1.98596,1.98461,1.98461,183000000.0
2006-04-07 16:35:00,1.98476,1.98549,1.98374,1.98472,229000000.0
2006-04-07 16:40:00,1.9851,1.98762,1.98485,1.98755,218000000.0
2006-04-07 16:45:00,1.9874,1.98792,1.98701,1.98751,236000000.0
2006-04-07 16:50:00,1.98778,1.9881,1.98724,1.98724,142000000.0
2006-04-07 16:55:00,1.9872,1.98726,1.98478,1.98523,178000000.0
2006-04-07 17:00:00,1.9855,1.98686,1.98511,1.98622,176000000.0
2006-04-07 17:05:00,1.98725,1.98725,1.98533,1.98534,206000000.0
2006-04-07 17:10:00,1.98532,1.9861,1.98502,1.98608,135000000.0
2006-04-07 17:15:00,1.98613,1.9869,1.98532,1.98654,139000000.0
2006-04-07 17:20:00,1.98608,1.98747,1.98606,1.98677,140000000.0
2006-04-07 17:25:00,1.98674,1.98674,1.98514,1.98566,157000000.0
2006-04-07 17:30:00,1.98563,1.98658,1.98506,1.98523,301000000.0
2006-04-07 17:35:00,1.98447,1.98462,1.98299,1.9839,233000000.0
2006-04-07 17:40:00,1.98395,1.98461,1.98351,1.98444,225000000.0
2006-04-07 17:45:00,1.98385,1.98446,1.9835,1.9835,303000000.0
2006-04-07 17:50:00,1.98394,1.98534,1.98384,1.98453,232000000.0
2006-04-07 17:55:00,1.98436,1.98484,1.98254,1.98298,196000000.0
2006-04-07 18:00:00,1.98278,1.98278,1.98215,1.98223,190000000.0
2006-04-07 18:05:00,1.98214,1.98243,1.98074,1.98137,196000000.0
2006-04-07 18:10:00,1.98153,1.98215,1.98149,1.98215,136000000.0
2006-04-07 18:15:00,1.98203,1.98268,1.98041,1.98064,226000000.0
2006-04-07 18:20:00,1.98078,1.98253,1.98078,1.98206,228000000.0
2006-04-07 18:25:00,1.98202,1.98229,1.98026,1.98026,151000000.0
2006-04-07 18:30:00,1.97929,1.98049,1.97929,1.98035,194000000.0
2006-04-07 18:35:00,1.98009,1.9822,1.98001,1.9822,273000000.0
2006-04-07 18:40:00,1.98234,1.98234,1.98134,1.98211,232000000.0
2006-04-07 18:45:00,1.98218,1.98283,1.9818,1.98244,216000000.0
2006-04-07 18:50:00,1.98237,1.98238,1.98165,1.98233,112000000.0
2006-04-07 18:55:00,1.98232,1.98245,1.98176,1.98199,98000000.0
2006-04-07 19:00:00,1.98187,1.98198,1.97979,1.98091,129000000.0
2006-04-07 19:05:00,1.98016,1.98016,1.97883,1.97953,232000000.0
2006-04-07 19:10:00,1.97928,1.9797,1.97814,1.97927,148000000.0
2006-04-07 19:15:00,1.9793,1.97938,1.97909,1.97938,70000000.0
2006-04-07 19:20:00,1.97928,1.97948,1.97807,1.97816,120000000.0
2006-04-07 19:25:00,1.97856,1.97943,1.97844,1.9793,216000000.0
2006-04-07 19:30:00,1.97936,1.97975,1.97882,1.97897,154000000.0
2006-04-07 19:35:00,1.97899,1.97901,1.97822,1.97875,63000000.0
2006-04-07 19:40:00,1.97867,1.9789,1.97847,1.97847,94000000.0
2006-04-07 19:45:00,1.97855,1.9816,1.97841,1.9816,118000000.0
2006-04-07 19:50:00,1.98167,1.98182,1.97987,1.98119,75000000.0
2006-04-07 19:55:00,1.98116,1.98173,1.98108,1.98151,94000000.0
2006-04-07 20:00:00,1.98146,1.98354,1.98145,1.98343,101000000.0
2006-04-07 20:05:00,1.98361,1.98496,1.98361,1.98434,97000000.0
2006-04-07 20:10:00,1.98464,1.98527,1.98425,1.9849,65000000.0
2006-04-07 20:15:00,1.98472,1.98561,1.98411,1.98539,65000000.0
2006-04-07 20:20:00,1.98522,1.98628,1.9848,1.98486,41000000.0
2006-04-07 20:25:00,1.98463,1.98463,1.98392,1.98404,38000000.0
2006-04-07 20:30:00,1.98417,1.98437,1.98354,1.98383,76000000.0
2006-04-07 20:35:00,1.98393,1.98401,1.98263,1.98297,60000000.0
2006-04-07 20:40:00,1.98269,1.9829,1.98211,1.98283,50000000.0
2006-04-07 20:45:00,1.98307,1.98452,1.98302,1.98444,61000000.0
2006-04-07 20:50:00,1.98441,1.98467,1.98398,1.98399,50000000.0
2006-04-07 20:55:00,1.9839,1.98641,1.9839,1.98607,53000000.0
2006-04-07 21:00:00,1.98605,1.98605,1.98418,1.98418,52000000.0
2006-04-07 21:05:00,1.98404,1.98527,1.98404,1.98527,46000000.0
2006-04-07 21:10:00,1.98528,1.98535,1.98248,1.98526,43000000.0
2006-04-07 21:15:00,1.98514,1.98545,1.985,1.98515,42000000.0
2006-04-07 21:20:00,1.98515,1.9853,1.98494,1.9853,37000000.0
2006-04-07 21:25:00,1.98536,1.98563,1.98521,1.98563,31000000.0
2006-04-07 21:30:00,1.98549,1.98557,1.98521,1.98551,32000000.0
2006-04-07 21:35:00,1.98548,1.98569,1.98527,1.98534,66000000.0
2006-04-07 21:40:00,1.98536,1.98576,1.9853,1.98576,41000000.0
2006-04-07 21:45:00,1.98568,1.98584,1.98568,1.98577,11000000.0
2006-04-07 21:50:00,1.98559,1.98565,1.98544,1.98563,23000000.0
2006-04-07 21:55:00,1.98557,1.98557,1.98516,1.9853,30000000.0
2006-04-07 22:00:00,1.98529,1.98532,1.98485,1.98485,49000000.0
2006-04-07 22:05:00,1.98496,1.98551,1.98482,1.98551,47000000.0
2006-04-07 22:10:00,1.98561,1.98561,1.98525,1.98525,32000000.0
2006-04-07 22:15:00,1.98517,1.98526,1.98465,1.98478,37000000.0
2006-04-07 22:20:00,1.98451,1.98451,1.98371,1.98371,51000000.0
2006-04-07 22:25:00,1.98363,1.98412,1.98363,1.9841,40000000.0
2006-04-07 22:30:00,1.98425,1.98439,1.98412,1.98412,20000000.0
2006-04-07 22:35:00,1.98425,1.98432,1.98411,1.98419,26000000.0
2006-04-07 22:40:00,1.98424,1.98441,1.98422,1.98423,37000000.0
2006-04-07 22:45:00,1.98434,1.98449,1.98421,1.98421,48000000.0
2006-04-07 22:50:00,1.98434,1.98437,1.98427,1.98437,5000000.0
2006-04-07 22:55:00,1.98427,1.98427,1.98378,1.9839,42000000.0
2006-04-09 23:35:00,1.98408,1.98638,1.98408,1.98638,28000000.0
2006-04-09 23:40:00,1.98618,1.9863,1.98579,1.98627,28000000.0
2006-04-09 23:45:00,1.98628,1.98628,1.98614,1.98614,7000000.0
2006-04-09 23:50:00,1.98607,1.98634,1.986,1.98623,18000000.0
2006-04-09 23:55:00,1.9861,1.98619,1.98587,1.98615,14000000.0
2006-04-10 00:00:00,1.98652,1.98782,1.98652,1.98668,30000000.0
2006-04-10 00:05:00,1.98694,1.98832,1.98682,1.98832,26000000.0
2006-04-10 00:10:00,1.98814,1.98856,1.98781,1.98856,47000000.0
2006-04-10 00:15:00,1.98856,1.98874,1.98817,1.98837,37000000.0
2006-04-10 00:20:00,1.98828,1.98845,1.98774,1.98775,38000000.0
2006-04-10 00:25:00,1.98762,1.98871,1.98742,1.988,34000000.0
2006-04-10 00:30:00,1.98745,1.98777,1.98703,1.98773,35000000.0
2006-04-10 00:35:00,1.98763,1.98781,1.98748,1.98748,28000000.0
2006-04-10 00:40:00,1.98732,1.9875,1.98558,1.98603,37000000.0
2006-04-10 00:45:00,1.986,1.98661,1.98525,1.9862,37000000.0
2006-04-10 00:50:00,1.98584,1.98629,1.98472,1.98476,33000000.0
2006-04-10 00:55:00,1.98501,1.9862,1.98501,1.9862,38000000.0
2006-04-10 01:00:00,1.98623,1.98704,1.98586,1.98668,54000000.0
2006-04-10 01:05:00,1.98712,1.98712,1.98665,1.98696,29000000.0
2006-04-10 01:10:00,1.98706,1.98739,1.98675,1.98692,47000000.0
2006-04-10 01:15:00,1.98704,1.98775,1.98704,1.98767,50000000.0
2006-04-10 01:20:00,1.98791,1.98871,1.98791,1.98826,34000000.0
2006-04-10 01:25:00,1.98833,1.99024,1.98831,1.99019,56000000.0
2006-04-10 01:30:00,1.99008,1.99075,1.98998,1.99057,57000000.0
2006-04-10 01:35:00,1.99072,1.99306,1.99072,1.99265,34000000.0
2006-04-10 01:40:00,1.9918,1.9918,1.99067,1.99153,33000000.0
2006-04-10 01:45:00,1.99145,1.99169,1.99116,1.99169,43000000.0
2006-04-10 01:50:00,1.99192,1.9933,1.99187,1.99191,55000000.0
2006-04-10 01:55:00,1.99134,1.99202,1.99107,1.99159,58000000.0
2006-04-10 02:00:00,1.99135,1.99166,1.98942,1.99119,42000000.0
2006-04-10 02:05:00,1.99111,1.99143,1.98936,1.98948,43000000.0
2006-04-10 02:10:00,1.98923,1.98923,1.98783,1.98811,41000000.0
2006-04-10 02:15:00,1.98805,1.9883,1.98734,1.98766,34000000.0
2006-04-10 02:20:00,1.98767,1.98873,1.98767,1.98822,42000000.0
2006-04-10 02:25:00,1.98787,1.98805,1.98688,1.98694,45000000.0
2006-04-10 02:30:00,1.98701,1.98744,1.98586,1.98708,36000000.0
2006-04-10 02:35:00,1.98732,1.98909,1.98727,1.98854,40000000.0
2006-04-10 02:40:00,1.98859,1.98895,1.98783,1.98809,39000000.0
2006-04-10 02:45:00,1.98798,1.98798,1.98656,1.98777,44000000.0
2006-04-10 02:50:00,1.98808,1.98847,1.98769,1.98797,37000000.0
2006-04-10 02:55:00,1.98775,1.98848,1.98772,1.98832,38000000.0
2006-04-10 03:00:00,1.98847,1.98866,1.98702,1.98836,37000000.0
2006-04-10 03:05:00,1.98837,1.98852,1.9877,1.9877,37000000.0
2006-04-10 03:10:00,1.98776,1.98815,1.98754,1.98789,39000000.0
2006-04-10 03:15:00,1.98819,1.9883,1.98725,1.98735,41000000.0
2006-04-10 03:20:00,1.98685,1.98715,1.9849,1.98674,36000000.0
2006-04-10 03:25:00,1.9868,1.9868,1.98597,1.98608,37000000.0
2006-04-10 03:30:00,1.98618,1.98627,1.98576,1.98606,37000000.0
2006-04-10 03:35:00,1.98591,1.98658,1.98591,1.98658,31000000.0
2006-04-10 03:40:00,1.98669,1.98809,1.98669,1.98788,37000000.0
2006-04-10 03:45:00,1.9881,1.98831,1.98704,1.98721,32000000.0
2006-04-10 03:50:00,1.98743,1.98748,1.9869,1.98695,42000000.0
2006-04-10 03:55:00,1.9871,1.98721,1.98479,1.9867,22000000.0
2006-04-10 04:00:00,1.98662,1.98714,1.9864,1.98697,29000000.0
2006-04-10 04:05:00,1.98699,1.98723,1.98657,1.98717,37000000.0
2006-04-10 04:10:00,1.98694,1.98706,1.98581,1.98593,30000000.0
2006-04-10 04:15:00,1.98597,1.98724,1.98597,1.9867,34000000.0
2006-04-10 04:20:00,1.98671,1.98703,1.9867,1.98688,35000000.0
2006-04-10 04:25:00,1.98683,1.98715,1.98655,1.98712,37000000.0
2006-04-10 04:30:00,1.98709,1.98709,1.98664,1.98667,18000000.0
2006-04-10 04:35:00,1.98682,1.98715,1.98652,1.98652,24000000.0
2006-04-10 04:40:00,1.98652,1.98652,1.9861,1.98616,18000000.0
2006-04-10 04:45:00,1.9862,1.98626,1.9862,1.98626,2000000.0
2006-04-10 04:50:00,1.98596,1.98596,1.98542,1.98588,41000000.0
2006-04-10 04:55:00,1.98594,1.98604,1.98586,1.98604,16000000.0
2006-04-10 05:00:00,1.986,1.98651,1.98552,1.98552,35000000.0
2006-04-10 05:05:00,1.98531,1.98548,1.98461,1.98491,33000000.0
2006-04-10 05:10:00,1.98489,1.98507,1.98474,1.98492,15000000.0
2006-04-10 05:15:00,1.98509,1.98538,1.98503,1.98503,20000000.0
2006-04-10 05:20:00,1.98478,1.9849,1.98364,1.98381,34000000.0
2006-04-10 05:25:00,1.98402,1.98492,1.98386,1.98406,38000000.0
2006-04-10 05:30:00,1.98373,1.98373,1.98234,1.98234,37000000.0
2006-04-10 05:35:00,1.98221,1.98312,1.98155,1.98189,31000000.0
2006-04-10 05:40:00,1.98187,1.98233,1.98155,1.98194,32000000.0
2006-04-10 05:45:00,1.98186,1.98186,1.98072,1.98129,34000000.0
2006-04-10 05:50:00,1.98123,1.98162,1.98096,1.98134,42000000.0
2006-04-10 05:55:00,1.98149,1.98149,1.98059,1.98083,40000000.0
2006-04-10 06:00:00,1.98074,1.98136,1.98057,1.98082,37000000.0
2006-04-10 06:05:00,1.98031,1.98047,1.97981,1.98007,18000000.0
2006-04-10 06:10:00,1.9803,1.98098,1.9803,1.98098,23000000.0
2006-04-10 06:15:00,1.9812,1.98184,1.9812,1.98168,27000000.0
2006-04-10 06:20:00,1.98211,1.98244,1.98164,1.98212,31000000.0
2006-04-10 06:25:00,1.98252,1.98314,1.98244,1.98291,38000000.0
2006-04-10 06:30:00,1.98273,1.98344,1.98273,1.98285,20000000.0
2006-04-10 06:35:00,1.983,1.98329,1.98284,1.98314,41000000.0
2006-04-10 06:40:00,1.98315,1.9832,1.98253,1.9832,27000000.0
2006-04-10 06:45:00,1.98342,1.98353,1.98271,1.98271,26000000.0
2006-04-10 06:50:00,1.98234,1.98247,1.98081,1.98081,28000000.0
2006-04-10 06:55:00,1.9808,1.9808,1.97952,1.98067,30000000.0
2006-04-10 07:00:00,1.98071,1.98099,1.98071,1.98099,7000000.0
2006-04-10 07:05:00,1.98096,1.9821,1.98047,1.98192,39000000.0
2006-04-10 07:10:00,1.98168,1.98192,1.98152,1.98165,29000000.0
2006-04-10 07:15:00,1.98173,1.98206,1.98163,1.98181,34000000.0
2006-04-10 07:20:00,1.98183,1.98203,1.98141,1.98187,36000000.0
2006-04-10 07:25:00,1.98181,1.98213,1.98164,1.98213,21000000.0
2006-04-10 07:35:00,1.98207,1.98293,1.98207,1.98293,21000000.0
2006-04-10 07:40:00,1.98305,1.98349,1.98283,1.98344,42000000.0
2006-04-10 07:45:00,1.98352,1.98376,1.98305,1.98313,37000000.0
2006-04-10 07:50:00,1.9838,1.98492,1.9838,1.98478,45000000.0
2006-04-10 07:55:00,1.98488,1.98488,1.98314,1.98347,39000000.0
2006-04-10 08:00:00,1.98315,1.98315,1.98211,1.98272,41000000.0
2006-04-10 08:05:00,1.98314,1.98344,1.98299,1.98344,35000000.0
2006-04-10 08:10:00,1.98357,1.98433,1.98322,1.98424,32000000.0
2006-04-10 08:15:00,1.9842,1.98532,1.98399,1.98509,31000000.0
2006-04-10 08:20:00,1.98513,1.98542,1.98488,1.98505,15000000.0
2006-04-10 08:25:00,1.98496,1.98679,1.98496,1.98621,42000000.0
2006-04-10 08:30:00,1.98669,1.98733,1.98621,1.98621,41000000.0
2006-04-10 08:35:00,1.98636,1.98636,1.98566,1.98578,47000000.0
2006-04-10 08:40:00,1.98561,1.98585,1.98547,1.98582,47000000.0
2006-04-10 08:45:00,1.9854,1.9854,1.9829,1.985,42000000.0
2006-04-10 08:50:00,1.98514,1.98548,1.98349,1.98435,40000000.0
2006-04-10 08:55:00,1.98448,1.98495,1.98369,1.98495,37000000.0
2006-04-10 09:00:00,1.98517,1.98539,1.9819,1.98347,41000000.0
2006-04-10 09:05:00,1.9833,1.98359,1.98278,1.98359,44000000.0
2006-04-10 09:10:00,1.98366,1.98497,1.98366,1.98477,44000000.0
2006-04-10 09:15:00,1.98448,1.98645,1.98448,1.98643,41000000.0
2006-04-10 09:20:00,1.98646,1.98673,1.98515,1.98591,38000000.0
2006-04-10 09:25:00,1.98604,1.98704,1.98565,1.98662,46000000.0
2006-04-10 09:30:00,1.98737,1.98737,1.98607,1.98607,36000000.0
2006-04-10 09:35:00,1.98589,1.98736,1.98516,1.98713,47000000.0
2006-04-10 09:40:00,1.98695,1.98721,1.98546,1.98643,46000000.0
2006-04-10 09:45:00,1.98634,1.98798,1.98622,1.98798,45000000.0
2006-04-10 09:50:00,1.98802,1.98802,1.9857,1.98585,43000000.0
2006-04-10 09:55:00,1.98587,1.98645,1.98584,1.9859,44000000.0
2006-04-10 10:00:00,1.98599,1.98627,1.98544,1.98623,44000000.0
2006-04-10 10:05:00,1.98631,1.98648,1.98542,1.98542,32000000.0
2006-04-10 10:10:00,1.98531,1.98641,1.98515,1.98641,37000000.0
2006-04-10 10:15:00,1.98634,1.98707,1.98605,1.98659,45000000.0
2006-04-10 10:20:00,1.98663,1.98695,1.98635,1.98665,36000000.0
2006-04-10 10:25:00,1.98695,1.98741,1.98627,1.98652,45000000.0
2006-04-10 10:30:00,1.987,1.98775,1.987,1.98734,38000000.0
2006-04-10 10:35:00,1.98776,1.98892,1.98776,1.98892,41000000.0
2006-04-10 10:40:00,1.98868,1.98923,1.98864,1.98889,40000000.0
2006-04-10 10:45:00,1.98913,1.99018,1.98831,1.98832,40000000.0
2006-04-10 10:50:00,1.98815,1.98838,1.9878,1.98793,44000000.0
2006-04-10 10:55:00,1.98799,1.98878,1.9861,1.98865,40000000.0
2006-04-10 11:00:00,1.98826,1.98908,1.98691,1.98885,44000000.0
2006-04-10 11:05:00,1.98895,1.98895,1.98858,1.98867,39000000.0
2006-04-10 11:10:00,1.98884,1.98937,1.98836,1.989,47000000.0
2006-04-10 11:15:00,1.98932,1.98932,1.98866,1.98899,42000000.0
2006-04-10 11:20:00,1.98889,1.98999,1.98881,1.98988,38000000.0
2006-04-10 11:25:00,1.98989,1.99005,1.98958,1.98999,42000000.0
2006-04-10 11:30:00,1.98994,1.99021,1.98888,1.98936,43000000.0
2006-04-10 11:35:00,1.98969,1.99025,1.98957,1.99025,35000000.0
2006-04-10 11:40:00,1.99029,1.99082,1.99014,1.99038,47000000.0
2006-04-10 11:45:00,1.99033,1.99075,1.99024,1.99064,44000000.0
2006-04-10 11:50:00,1.99061,1.99061,1.98987,1.99001,44000000.0
2006-04-10 11:55:00,1.98996,1.98999,1.98943,1.98943,43000000.0
2006-04-10 12:00:00,1.98954,1.98982,1.98915,1.98953,43000000.0
2006-04-10 12:05:00,1.98967,1.98973,1.98866,1.98904,31000000.0
2006-04-10 12:10:00,1.98922,1.98922,1.98874,1.98889,40000000.0
2006-04-10 12:15:00,1.98874,1.98911,1.98844,1.98864,44000000.0
2006-04-10 12:20:00,1.98855,1.98953,1.98714,1.98887,39000000.0
2006-04-10 12:25:00,1.98885,1.98978,1.98885,1.98951,45000000.0
2006-04-10 12:30:00,1.98953,1.98989,1.98942,1.98978,32000000.0
2006-04-10 12:35:00,1.98994,1.99018,1.98972,1.99007,42000000.0
2006-04-10 12:40:00,1.99006,1.9902,1.98983,1.99017,41000000.0
2006-04-10 12:45:00,1.9902,1.99023,1.98966,1.98973,31000000.0
2006-04-10 12:50:00,1.98964,1.98977,1.9885,1.9885,30000000.0
2006-04-10 12:55:00,1.98845,1.98904,1.98832,1.98858,37000000.0
2006-04-10 13:00:00,1.98858,1.9893,1.98858,1.98881,30000000.0
2006-04-10 13:05:00,1.98873,1.98931,1.98812,1.98813,39000000.0
2006-04-10 13:10:00,1.98807,1.98852,1.98774,1.98788,33000000.0
2006-04-10 13:15:00,1.98776,1.98905,1.98763,1.98905,43000000.0
2006-04-10 13:20:00,1.989,1.98914,1.98866,1.98905,41000000.0
2006-04-10 13:25:00,1.98887,1.98908,1.98872,1.98892,59000000.0
2006-04-10 13:30:00,1.98893,1.98898,1.98848,1.98874,44000000.0
2006-04-10 13:35:00,1.98846,1.99021,1.98757,1.99021,84000000.0
2006-04-10 13:40:00,1.98997,1.9906,1.98934,1.99039,84000000.0
2006-04-10 13:45:00,1.99036,1.99045,1.98819,1.98823,104000000.0
2006-04-10 13:50:00,1.98854,1.98928,1.98854,1.98883,128000000.0
2006-04-10 13:55:00,1.98883,1.98957,1.98864,1.98951,124000000.0
2006-04-10 14:00:00,1.98943,1.99068,1.98864,1.98879,121000000.0
2006-04-10 14:05:00,1.9889,1.98956,1.9888,1.98956,144000000.0
2006-04-10 14:10:00,1.98948,1.98967,1.9887,1.98952,101000000.0
2006-04-10 14:15:00,1.98997,1.9901,1.98807,1.98807,145000000.0
2006-04-10 14:20:00,1.98766,1.98856,1.98736,1.98856,143000000.0
2006-04-10 14:25:00,1.98839,1.98839,1.98776,1.98797,118000000.0
2006-04-10 14:30:00,1.98809,1.98809,1.98731,1.98802,128000000.0
2006-04-10 14:35:00,1.98794,1.99032,1.98769,1.98962,165000000.0
2006-04-10 14:40:00,1.98933,1.9895,1.9885,1.9894,141000000.0
2006-04-10 14:45:00,1.98947,1.98947,1.98804,1.98855,104000000.0
2006-04-10 14:50:00,1.98859,1.99038,1.98853,1.9902,126000000.0
2006-04-10 14:55:00,1.99007,1.99095,1.98992,1.99075,91000000.0
2006-04-10 15:00:00,1.99095,1.9915,1.99011,1.99058,131000000.0
2006-04-10 15:05:00,1.99005,1.99179,1.98987,1.99179,129000000.0
2006-04-10 15:10:00,1.99176,1.9925,1.99161,1.99185,160000000.0
2006-04-10 15:15:00,1.99183,1.99226,1.99137,1.99156,82000000.0
2006-04-10 15:20:00,1.99226,1.99334,1.99215,1.99334,76000000.0
2006-04-10 15:25:00,1.99341,1.99363,1.99152,1.99362,188000000.0
2006-04-10 15:30:00,1.99145,1.99442,1.99145,1.99207,208000000.0
2006-04-10 15:35:00,1.99218,1.99352,1.99189,1.99351,178000000.0
2006-04-10 15:40:00,1.99313,1.99398,1.99268,1.99307,180000000.0
2006-04-10 15:45:00,1.99318,1.99343,1.99274,1.99326,149000000.0
2006-04-10 15:50:00,1.9933,1.99509,1.99329,1.99469,112000000.0
2006-04-10 15:55:00,1.99456,1.9951,1.99378,1.99378,120000000.0
2006-04-10 16:00:00,1.99318,1.99332,1.99233,1.99243,200000000.0
2006-04-10 16:05:00,1.99255,1.99314,1.99228,1.99304,188000000.0
2006-04-10 16:10:00,1.99323,1.99323,1.99216,1.99269,169000000.0
2006-04-10 16:15:00,1.99268,1.99281,1.99187,1.99187,136000000.0
2006-04-10 16:20:00,1.99164,1.99164,1.99012,1.9903,231000000.0
2006-04-10 16:25:00,1.99051,1.992,1.9897,1.992,173000000.0
2006-04-10 16:30:00,1.99173,1.99174,1.98987,1.99045,183000000.0
2006-04-10 16:35:00,1.99029,1.99081,1.9901,1.99079,229000000.0
2006-04-10 16:40:00,1.99038,1.99038,1.9891,1.98972,218000000.0
2006-04-10 16:45:00,1.98983,1.99008,1.98934,1.98998,236000000.0
2006-04-10 16:50:00,1.98954,1.98963,1.98934,1.98948,112000000.0
2006-04-10 16:55:00,1.98933,1.99008,1.98907,1.99008,178000000.0
2006-04-10 17:00:00,1.98987,1.99023,1.98916,1.98929,176000000.0
2006-04-10 17:05:00,1.98941,1.98941,1.98783,1.98792,206000000.0
2006-04-10 17:10:00,1.98815,1.98815,1.98732,1.98768,136000000.0
2006-04-10 17:15:00,1.98762,1.98798,1.98734,1.98743,139000000.0
2006-04-10 17:20:00,1.98703,1.9874,1.98686,1.98732,140000000.0
2006-04-10 17:25:00,1.98792,1.98812,1.9867,1.98677,113000000.0
2006-04-10 17:30:00,1.98681,1.98703,1.98559,1.98693,301000000.0
2006-04-10 17:35:00,1.98694,1.98708,1.985,1.985,233000000.0
2006-04-10 17:40:00,1.98437,1.98582,1.98414,1.98553,225000000.0
2006-04-10 17:45:00,1.98549,1.98657,1.98548,1.98621,303000000.0
2006-04-10 17:50:00,1.98632,1.98726,1.98618,1.98726,232000000.0
2006-04-10 17:55:00,1.98733,1.98733,1.98663,1.98685,157000000.0
2006-04-10 18:00:00,1.98646,1.98646,1.98534,1.98544,190000000.0
2006-04-10 18:05:00,1.98563,1.98571,1.98449,1.98471,196000000.0
2006-04-10 18:10:00,1.98468,1.98511,1.98449,1.98508,136000000.0
2006-04-10 18:15:00,1.98504,1.98657,1.98487,1.98631,193000000.0
2006-04-10 18:20:00,1.9862,1.98658,1.98607,1.98636,228000000.0
2006-04-10 18:25:00,1.98618,1.98618,1.98513,1.9859,151000000.0
2006-04-10 18:30:00,1.98579,1.986,1.98531,1.98535,194000000.0
2006-04-10 18:35:00,1.98509,1.986,1.98509,1.98587,236000000.0
2006-04-10 18:40:00,1.98597,1.98634,1.98581,1.98586,232000000.0
2006-04-10 18:45:00,1.98589,1.9864,1.98589,1.98633,175000000.0
2006-04-10 18:50:00,1.98649,1.98662,1.9858,1.98625,129000000.0
2006-04-10 18:55:00,1.98631,1.98661,1.98611,1.98661,98000000.0
2006-04-10 19:00:00,1.98667,1.98783,1.98665,1.98734,129000000.0
2006-04-10 19:05:00,1.98734,1.98755,1.98623,1.98632,169000000.0
2006-04-10 19:10:00,1.98616,1.98721,1.98607,1.98709,148000000.0
2006-04-10 19:15:00,1.98697,1.98716,1.98656,1.98675,123000000.0
2006-04-10 19:20:00,1.98673,1.9868,1.98626,1.9868,120000000.0
2006-04-10 19:25:00,1.98677,1.98677,1.98628,1.98633,188000000.0
2006-04-10 19:30:00,1.98619,1.98646,1.98597,1.98614,154000000.0
2006-04-10 19:35:00,1.98608,1.98612,1.98559,1.98582,83000000.0
2006-04-10 19:40:00,1.98577,1.9862,1.98577,1.98619,54000000.0
2006-04-10 19:45:00,1.98627,1.98652,1.98596,1.98629,118000000.0
2006-04-10 19:50:00,1.98632,1.9865,1.98459,1.98614,75000000.0
2006-04-10 19:55:00,1.98595,1.9862,1.98504,1.98511,106000000.0
2006-04-10 20:00:00,1.98504,1.98507,1.9848,1.9849,68000000.0
2006-04-10 20:05:00,1.98501,1.98519,1.98455,1.98519,97000000.0
2006-04-10 20:10:00,1.98517,1.98539,1.98483,1.9851,55000000.0
2006-04-10 20:15:00,1.9851,1.98549,1.98456,1.98541,72000000.0
2006-04-10 20:20:00,1.98551,1.98559,1.98512,1.98515,56000000.0
2006-04-10 20:25:00,1.98515,1.98588,1.98509,1.98509,54000000.0
2006-04-10 20:30:00,1.98513,1.98522,1.9844,1.98486,95000000.0
2006-04-10 20:35:00,1.98494,1.98558,1.98494,1.985,60000000.0
2006-04-10 20:40:00,1.98501,1.98538,1.98486,1.98527,50000000.0
2006-04-10 20:45:00,1.98534,1.98673,1.98534,1.98651,39000000.0
2006-04-10 20:50:00,1.9861,1.98627,1.98575,1.98581,58000000.0
2006-04-10 20:55:00,1.98568,1.9866,1.98555,1.98566,53000000.0
2006-04-10 21:00:00,1.98571,1.98596,1.98551,1.98596,39000000.0
2006-04-10 21:05:00,1.98613,1.98621,1.98589,1.98589,38000000.0
2006-04-10 21:10:00,1.98588,1.98588,1.98564,1.98571,18000000.0
2006-04-10 21:15:00,1.98569,1.98603,1.98563,1.98572,42000000.0
2006-04-10 21:20:00,1.9859,1.98597,1.98563,1.9857,23000000.0
2006-04-10 21:25:00,1.98574,1.98597,1.98568,1.98597,17000000.0
2006-04-10 21:30:00,1.98594,1.98605,1.98587,1.98601,25000000.0
2006-04-10 21:35:00,1.98602,1.98701,1.986,1.98646,59000000.0
2006-04-10 21:40:00,1.98668,1.98718,1.98668,1.98702,55000000.0
2006-04-10 21:45:00,1.98694,1.98718,1.98677,1.98684,25000000.0
2006-04-10 21:50:00,1.98674,1.987,1.98663,1.98697,41000000.0
2006-04-10 21:55:00,1.98701,1.9871,1.98678,1.98683,61000000.0
2006-04-10 22:00:00,1.98686,1.98751,1.9867,1.98727,49000000.0
2006-04-10 22:05:00,1.98732,1.98735,1.98685,1.987,39000000.0
2006-04-10 22:10:00,1.98714,1.98731,1.98711,1.98722,47000000.0
2006-04-10 22:15:00,1.98718,1.98763,1.98718,1.98753,26000000.0
2006-04-10 22:20:00,1.98745,1.98772,1.98716,1.98741,51000000.0
2006-04-10 22:25:00,1.98757,1.98762,1.98756,1.98761,5000000.0
2006-04-10 22:30:00,1.98752,1.98765,1.98723,1.98742,54000000.0
2006-04-10 22:35:00,1.98739,1.9875,1.98736,1.98736,46000000.0
2006-04-10 22:40:00,1.98734,1.98748,1.98731,1.98738,37000000.0
2006-04-10 22:45:00,1.9874,1.98755,1.98737,1.9874,37000000.0
2006-04-10 22:50:00,1.98764,1.98775,1.98758,1.98773,12000000.0
2006-04-10 22:55:00,1.98785,1.98791,1.98766,1.98768,23000000.0
2006-04-10 23:25:00,1.98793,1.98867,1.98793,1.98865,12000000.0
2006-04-10 23:30:00,1.98849,1.9888,1.98848,1.98859,34000000.0
2006-04-10 23:35:00,1.98876,1.98884,1.9823,1.98244,25000000.0
2006-04-10 23:40:00,1.98238,1.98325,1.98231,1.98251,43000000.0
2006-04-10 23:45:00,1.98245,1.98274,1.98241,1.98266,14000000.0
2006-04-11 00:00:00,1.98294,1.98667,1.98294,1.98644,39000000.0
2006-04-11 00:05:00,1.98662,1.98662,1.98608,1.98628,35000000.0
2006-04-11 00:10:00,1.9861,1.98724,1.9861,1.98696,58000000.0
2006-04-11 00:15:00,1.98693,1.98725,1.9864,1.98673,34000000.0
2006-04-11 00:20:00,1.98726,1.98737,1.98705,1.98708,23000000.0
2006-04-11 00:25:00,1.98713,1.98767,1.98713,1.98729,42000000.0
2006-04-11 00:30:00,1.98744,1.98996,1.9874,1.98996,28000000.0
2006-04-11 00:35:00,1.98986,1.9902,1.98971,1.98994,34000000.0
2006-04-11 00:40:00,1.99006,1.99081,1.99006,1.99069,15000000.0
2006-04-11 00:45:00,1.99074,1.99135,1.99074,1.9912,20000000.0
2006-04-11 00:50:00,1.991,1.991,1.98981,1.99053,36000000.0
2006-04-11 00:55:00,1.99055,1.9906,1.99018,1.99056,13000000.0
2006-04-11 01:00:00,1.99068,1.99207,1.99061,1.99177,54000000.0
2006-04-11 01:05:00,1.99184,1.99314,1.99162,1.99308,44000000.0
2006-04-11 01:10:00,1.99332,1.99374,1.9931,1.99314,47000000.0
2006-04-11 01:15:00,1.9932,1.99344,1.99258,1.99258,32000000.0
2006-04-11 01:20:00,1.99246,1.99246,1.98548,1.98548,42000000.0
2006-04-11 01:25:00,1.98864,1.99192,1.98864,1.9917,56000000.0
2006-04-11 01:30:00,1.99168,1.99181,1.99054,1.99054,57000000.0
2006-04-11 01:35:00,1.99052,1.99107,1.99022,1.99032,46000000.0
2006-04-11 01:40:00,1.99034,1.99136,1.99034,1.99136,40000000.0
2006-04-11 01:45:00,1.99165,1.99173,1.9912,1.99127,36000000.0
2006-04-11 01:50:00,1.99119,1.99123,1.99085,1.99085,20000000.0
2006-04-11 01:55:00,1.99024,1.99024,1.98804,1.98856,58000000.0
2006-04-11 02:00:00,1.98839,1.9887,1.98621,1.98832,42000000.0
2006-04-11 02:05:00,1.98819,1.98858,1.98745,1.98745,43000000.0
2006-04-11 02:10:00,1.98723,1.98768,1.98681,1.98713,41000000.0
2006-04-11 02:15:00,1.98708,1.98753,1.98691,1.98735,40000000.0
2006-04-11 02:20:00,1.98744,1.98755,1.98716,1.98734,42000000.0
2006-04-11 02:25:00,1.98725,1.98769,1.98723,1.98767,38000000.0
2006-04-11 02:30:00,1.98732,1.98837,1.98727,1.98827,28000000.0
2006-04-11 02:35:00,1.98828,1.98905,1.98803,1.98898,40000000.0
2006-04-11 02:40:00,1.98901,1.98911,1.98861,1.98861,28000000.0
2006-04-11 02:45:00,1.98823,1.98878,1.98776,1.98868,44000000.0
2006-04-11 02:50:00,1.98918,1.99031,1.98894,1.98996,37000000.0
2006-04-11 02:55:00,1.99021,1.99065,1.98951,1.9897,38000000.0
2006-04-11 03:00:00,1.98971,1.98999,1.98876,1.98892,39000000.0
2006-04-11 03:05:00,1.98906,1.98967,1.98837,1.98961,37000000.0
2006-04-11 03:10:00,1.98936,1.99024,1.98936,1.98976,46000000.0
2006-04-11 03:15:00,1.98969,1.99022,1.98935,1.98987,41000000.0
2006-04-11 03:20:00,1.98996,1.99288,1.98996,1.99274,36000000.0
2006-04-11 03:25:00,1.99274,1.99281,1.992,1.99205,48000000.0
2006-04-11 03:30:00,1.99205,1.99216,1.99108,1.9919,37000000.0
2006-04-11 03:35:00,1.99184,1.99283,1.99184,1.99249,31000000.0
2006-04-11 03:40:00,1.9925,1.9943,1.99237,1.9943,42000000.0
2006-04-11 03:45:00,1.99477,1.99477,1.99316,1.99354,34000000.0
2006-04-11 03:50:00,1.99357,1.99357,1.99259,1.99259,34000000.0
2006-04-11 03:55:00,1.99279,1.99305,1.9911,1.99259,29000000.0
2006-04-11 04:00:00,1.99259,1.99259,1.99135,1.99162,37000000.0
2006-04-11 04:05:00,1.9918,1.99221,1.991,1.99138,39000000.0
2006-04-11 04:10:00,1.99145,1.99207,1.9909,1.9909,37000000.0
2006-04-11 04:15:00,1.99087,1.99112,1.99022,1.99101,37000000.0
2006-04-11 04:20:00,1.99093,1.99158,1.99077,1.99158,43000000.0
2006-04-11 04:25:00,1.99171,1.992,1.99156,1.99178,29000000.0
2006-04-11 04:30:00,1.99173,1.99181,1.99144,1.99157,24000000.0
2006-04-11 04:35:00,1.9916,1.9916,1.99132,1.99145,16000000.0
2006-04-11 04:40:00,1.99156,1.99173,1.99098,1.99098,27000000.0
2006-04-11 04:45:00,1.9911,1.9911,1.99054,1.99084,32000000.0
2006-04-11 04:50:00,1.99049,1.99083,1.98959,1.98959,26000000.0
2006-04-11 04:55:00,1.98986,1.98986,1.98763,1.98774,39000000.0
2006-04-11 05:00:00,1.98779,1.98803,1.98725,1.98741,28000000.0
2006-04-11 05:05:00,1.98714,1.98726,1.98541,1.98653,41000000.0
2006-04-11 05:10:00,1.98663,1.98685,1.98599,1.98614,37000000.0
2006-04-11 05:15:00,1.98612,1.98744,1.98601,1.98744,43000000.0
2006-04-11 05:20:00,1.9875,1.98771,1.9872,1.9872,25000000.0
2006-04-11 05:25:00,1.98754,1.98943,1.98754,1.98919,23000000.0
2006-04-11 05:30:00,1.98926,1.98992,1.98907,1.9899,29000000.0
2006-04-11 05:35:00,1.9898,1.99085,1.9898,1.99085,18000000.0
2006-04-11 05:40:00,1.99113,1.99113,1.98858,1.98913,23000000.0
2006-04-11 05:50:00,1.98901,1.9892,1.98856,1.98882,42000000.0
2006-04-11 05:55:00,1.98886,1.98895,1.98842,1.98842,32000000.0
2006-04-11 06:00:00,1.98827,1.98892,1.98826,1.98858,30000000.0
2006-04-11 06:05:00,1.98835,1.98856,1.98681,1.98681,33000000.0
2006-04-11 06:10:00,1.98656,1.98742,1.98632,1.987,32000000.0
2006-04-11 06:15:00,1.98647,1.98647,1.98558,1.98558,36000000.0
2006-04-11 06:20:00,1.98569,1.98585,1.98432,1.98436,43000000.0
2006-04-11 06:25:00,1.98422,1.98482,1.9837,1.98472,45000000.0
2006-04-11 06:30:00,1.98486,1.98532,1.98414,1.98414,35000000.0
2006-04-11 06:35:00,1.9842,1.98464,1.98386,1.98432,41000000.0
2006-04-11 06:40:00,1.98416,1.98542,1.98376,1.9854,34000000.0
2006-04-11 06:45:00,1.98549,1.98654,1.9851,1.9863,41000000.0
2006-04-11 06:50:00,1.98613,1.98742,1.98595,1.98699,28000000.0
2006-04-11 06:55:00,1.98711,1.98734,1.98664,1.98734,26000000.0
2006-04-11 07:00:00,1.98742,1.98762,1.98707,1.98707,22000000.0
2006-04-11 07:05:00,1.98701,1.98712,1.98642,1.98677,50000000.0
2006-04-11 07:10:00,1.98663,1.98682,1.98649,1.98651,32000000.0
2006-04-11 07:15:00,1.98653,1.98681,1.98636,1.98655,26000000.0
2006-04-11 07:20:00,1.98698,1.98763,1.98662,1.98732,46000000.0
2006-04-11 07:25:00,1.98715,1.98805,1.98708,1.9879,37000000.0
2006-04-11 07:30:00,1.98773,1.98845,1.98679,1.98679,43000000.0
2006-04-11 07:35:00,1.98697,1.98735,1.98621,1.98635,40000000.0
2006-04-11 07:40:00,1.98647,1.98665,1.98465,1.98472,42000000.0
2006-04-11 07:45:00,1.98478,1.98588,1.98464,1.98542,37000000.0
2006-04-11 07:50:00,1.98516,1.98586,1.9843,1.98444,45000000.0
2006-04-11 07:55:00,1.9842,1.98551,1.9842,1.98494,39000000.0
2006-04-11 08:00:00,1.98489,1.98508,1.98308,1.98346,41000000.0
2006-04-11 08:05:00,1.98366,1.98431,1.98114,1.98171,40000000.0
2006-04-11 08:10:00,1.98193,1.9843,1.98193,1.9843,40000000.0
2006-04-11 08:15:00,1.98508,1.98773,1.98497,1.98497,42000000.0
2006-04-11 08:20:00,1.98458,1.98656,1.98458,1.98521,38000000.0
2006-04-11 08:25:00,1.98458,1.98584,1.98379,1.98528,42000000.0
2006-04-11 08:30:00,1.98508,1.98656,1.98475,1.98559,41000000.0
2006-04-11 08:35:00,1.98563,1.98604,1.98487,1.98487,47000000.0
2006-04-11 08:40:00,1.9851,1.98537,1.98435,1.98482,47000000.0
2006-04-11 08:45:00,1.9846,1.98612,1.98352,1.98612,42000000.0
2006-04-11 08:50:00,1.98636,1.98636,1.98483,1.98488,40000000.0
2006-04-11 08:55:00,1.9849,1.98551,1.98475,1.9851,37000000.0
2006-04-11 09:00:00,1.98517,1.98517,1.98477,1.98502,41000000.0
2006-04-11 09:05:00,1.9847,1.9847,1.98396,1.98442,44000000.0
2006-04-11 09:10:00,1.98433,1.9867,1.98433,1.9867,44000000.0
2006-04-11 09:15:00,1.98707,1.98737,1.98671,1.98694,41000000.0
2006-04-11 09:20:00,1.98673,1.98685,1.98569,1.98594,38000000.0
2006-04-11 09:25:00,1.98567,1.98594,1.98339,1.98403,46000000.0
2006-04-11 09:30:00,1.9843,1.98502,1.98423,1.9849,29000000.0
2006-04-11 09:35:00,1.98484,1.98559,1.98304,1.9853,47000000.0
2006-04-11 09:40:00,1.98481,1.98679,1.98471,1.98676,46000000.0
2006-04-11 09:45:00,1.98675,1.98729,1.98571,1.98614,45000000.0
2006-04-11 09:50:00,1.98618,1.98724,1.98588,1.98723,40000000.0
2006-04-11 09:55:00,1.98741,1.9881,1.98713,1.98771,44000000.0
2006-04-11 10:00:00,1.98784,1.98794,1.98737,1.98749,44000000.0
2006-04-11 10:05:00,1.98756,1.98756,1.98517,1.98537,39000000.0
2006-04-11 10:10:00,1.98568,1.98574,1.98494,1.98522,37000000.0
2006-04-11 10:15:00,1.9852,1.9852,1.9844,1.98462,45000000.0
2006-04-11 10:20:00,1.98467,1.98482,1.98375,1.98389,36000000.0
2006-04-11 10:25:00,1.98396,1.98422,1.98341,1.98359,34000000.0
2006-04-11 10:30:00,1.98326,1.98432,1.98326,1.98432,38000000.0
2006-04-11 10:35:00,1.98424,1.98424,1.98319,1.98352,41000000.0
2006-04-11 10:40:00,1.98353,1.98374,1.98334,1.9836,40000000.0
2006-04-11 10:45:00,1.9837,1.98391,1.9836,1.98386,33000000.0
2006-04-11 10:50:00,1.98374,1.98404,1.98339,1.98401,44000000.0
2006-04-11 10:55:00,1.98399,1.98514,1.98195,1.98512,40000000.0
2006-04-11 11:00:00,1.98492,1.98507,1.98291,1.98472,44000000.0
2006-04-11 11:05:00,1.98488,1.98514,1.9837,1.9837,39000000.0
2006-04-11 11:10:00,1.98343,1.98353,1.98237,1.98327,47000000.0
2006-04-11 11:15:00,1.9834,1.98409,1.98332,1.98403,42000000.0
2006-04-11 11:20:00,1.98414,1.98467,1.98408,1.98436,38000000.0
2006-04-11 11:25:00,1.98456,1.9846,1.98356,1.98397,42000000.0
2006-04-11 11:30:00,1.98392,1.98462,1.98369,1.9846,43000000.0
2006-04-11 11:35:00,1.9846,1.98485,1.98423,1.98436,44000000.0
2006-04-11 11:40:00,1.98449,1.98449,1.983,1.98321,47000000.0
2006-04-11 11:45:00,1.98308,1.98331,1.98301,1.98323,37000000.0
2006-04-11 11:50:00,1.98353,1.98353,1.98243,1.98294,44000000.0
2006-04-11 11:55:00,1.98291,1.9834,1.98267,1.9834,43000000.0
2006-04-11 12:00:00,1.98383,1.98456,1.98357,1.98395,34000000.0
2006-04-11 12:05:00,1.98403,1.98405,1.98299,1.98299,42000000.0
2006-04-11 12:10:00,1.98335,1.98377,1.98325,1.98357,40000000.0
2006-04-11 12:15:00,1.98323,1.98462,1.98314,1.98462,44000000.0
2006-04-11 12:20:00,1.98464,1.9848,1.98221,1.9842,39000000.0
2006-04-11 12:25:00,1.98429,1.98429,1.98286,1.9834,45000000.0
2006-04-11 12:30:00,1.98384,1.9852,1.98383,1.9846,39000000.0
2006-04-11 12:35:00,1.98491,1.9856,1.98482,1.98547,42000000.0
2006-04-11 12:40:00,1.98573,1.98587,1.98524,1.98557,41000000.0
2006-04-11 12:45:00,1.9856,1.98625,1.98515,1.98597,47000000.0
2006-04-11 12:50:00,1.98647,1.98665,1.98576,1.98663,41000000.0
2006-04-11 12:55:00,1.98664,1.98664,1.98583,1.98597,37000000.0
2006-04-11 13:00:00,1.98637,1.98674,1.98595,1.98674,38000000.0
2006-04-11 13:05:00,1.98659,1.9872,1.98627,1.98684,39000000.0
2006-04-11 13:10:00,1.98685,1.98719,1.98663,1.98707,41000000.0
2006-04-11 13:15:00,1.98718,1.98742,1.98641,1.98665,43000000.0
2006-04-11 13:20:00,1.98665,1.98678,1.98615,1.98635,41000000.0
2006-04-11 13:25:00,1.98619,1.98661,1.98616,1.9864,67000000.0
2006-04-11 13:30:00,1.98638,1.98643,1.98557,1.98566,68000000.0
2006-04-11 13:35:00,1.98568,1.98586,1.98476,1.98486,84000000.0
2006-04-11 13:40:00,1.98489,1.98675,1.98489,1.98595,55000000.0
2006-04-11 13:45:00,1.98542,1.98628,1.98462,1.98462,104000000.0
2006-04-11 13:50:00,1.98404,1.98485,1.98338,1.98356,128000000.0
2006-04-11 13:55:00,1.98367,1.9846,1.98367,1.9846,124000000.0
2006-04-11 14:00:00,1.98519,1.98573,1.98479,1.98558,144000000.0
2006-04-11 14:05:00,1.98566,1.98594,1.98539,1.9854,144000000.0
2006-04-11 14:10:00,1.98549,1.98636,1.98513,1.98513,88000000.0
2006-04-11 14:15:00,1.98496,1.98514,1.98331,1.98331,145000000.0
2006-04-11 14:20:00,1.98338,1.98413,1.98328,1.9837,143000000.0
2006-04-11 14:25:00,1.98373,1.98431,1.98317,1.98402,118000000.0
2006-04-11 14:30:00,1.98344,1.98381,1.983,1.9836,128000000.0
2006-04-11 14:35:00,1.98278,1.98431,1.98278,1.98409,165000000.0
2006-04-11 14:40:00,1.98412,1.98536,1.98412,1.98453,141000000.0
2006-04-11 14:45:00,1.98468,1.98554,1.98461,1.98538,104000000.0
2006-04-11 14:50:00,1.9852,1.9852,1.98314,1.984,126000000.0
2006-04-11 14:55:00,1.98425,1.9848,1.98412,1.98445,91000000.0
2006-04-11 15:00:00,1.98449,1.98503,1.98387,1.98496,131000000.0
2006-04-11 15:05:00,1.98526,1.9865,1.98526,1.98608,129000000.0
2006-04-11 15:10:00,1.98595,1.9865,1.98595,1.9862,160000000.0
2006-04-11 15:15:00,1.98602,1.98602,1.9847,1.98549,82000000.0
2006-04-11 15:20:00,1.98549,1.9859,1.98514,1.98564,98000000.0
2006-04-11 15:25:00,1.98595,1.98664,1.98472,1.98664,188000000.0
2006-04-11 15:30:00,1.98495,1.98744,1.98495,1.98653,208000000.0
2006-04-11 15:35:00,1.98667,1.98667,1.9858,1.98645,178000000.0
2006-04-11 15:40:00,1.98648,1.98709,1.98625,1.98676,180000000.0
2006-04-11 15:45:00,1.98694,1.98763,1.98682,1.98763,149000000.0
2006-04-11 15:50:00,1.98773,1.98884,1.9877,1.98884,112000000.0
2006-04-11 15:55:00,1.9891,1.98915,1.98721,1.98721,123000000.0
2006-04-11 16:00:00,1.98675,1.98837,1.98675,1.98789,162000000.0
2006-04-11 16:05:00,1.98753,1.98882,1.98738,1.98797,188000000.0
2006-04-11 16:10:00,1.9879,1.98829,1.98645,1.98645,169000000.0
2006-04-11 16:15:00,1.98646,1.98749,1.98646,1.98717,185000000.0
2006-04-11 16:20:00,1.98726,1.98726,1.98637,1.98692,231000000.0
2006-04-11 16:25:00,1.98677,1.98677,1.98547,1.98645,173000000.0
2006-04-11 16:30:00,1.98617,1.98678,1.98606,1.98661,183000000.0
2006-04-11 16:35:00,1.98679,1.98717,1.9864,1.98715,229000000.0
2006-04-11 16:40:00,1.98719,1.98784,1.98651,1.98651,218000000.0
2006-04-11 16:45:00,1.98691,1.9885,1.98684,1.98814,236000000.0
2006-04-11 16:50:00,1.98794,1.98794,1.98643,1.98694,142000000.0
2006-04-11 16:55:00,1.98707,1.9871,1.98521,1.98521,178000000.0
2006-04-11 17:00:00,1.98492,1.98647,1.98479,1.98599,176000000.0
2006-04-11 17:05:00,1.98602,1.98668,1.98602,1.98651,206000000.0
2006-04-11 17:10:00,1.98629,1.98748,1.98629,1.98748,135000000.0
2006-04-11 17:15:00,1.98759,1.98765,1.98675,1.98691,139000000.0
2006-04-11 17:20:00,1.98679,1.98696,1.98583,1.98595,108000000.0
2006-04-11 17:25:00,1.98591,1.98647,1.98571,1.9864,157000000.0
2006-04-11 17:30:00,1.98649,1.9869,1.98617,1.98626,237000000.0
2006-04-11 17:35:00,1.98621,1.98671,1.98526,1.98553,233000000.0
2006-04-11 17:40:00,1.98586,1.98597,1.98517,1.98585,225000000.0
2006-04-11 17:45:00,1.98578,1.98626,1.98508,1.98599,303000000.0
2006-04-11 17:50:00,1.98608,1.98639,1.98547,1.98639,232000000.0
2006-04-11 17:55:00,1.98606,1.98625,1.9856,1.9856,130000000.0
2006-04-11 18:00:00,1.98553,1.9857,1.98492,1.98521,190000000.0
2006-04-11 18:05:00,1.98527,1.98557,1.98509,1.9853,196000000.0
2006-04-11 18:10:00,1.98525,1.98531,1.98341,1.98509,136000000.0
2006-04-11 18:15:00,1.98516,1.98532,1.98493,1.98518,180000000.0
2006-04-11 18:20:00,1.98517,1.98585,1.98509,1.98545,228000000.0
2006-04-11 18:25:00,1.98534,1.98558,1.98513,1.98541,151000000.0
2006-04-11 18:30:00,1.98552,1.98576,1.98511,1.98551,194000000.0
2006-04-11 18:35:00,1.98557,1.98598,1.98345,1.98434,273000000.0
2006-04-11 18:40:00,1.9844,1.9844,1.98347,1.98347,232000000.0
2006-04-11 18:45:00,1.98352,1.98362,1.9833,1.98336,114000000.0
2006-04-11 18:50:00,1.98359,1.98504,1.98351,1.98468,129000000.0
2006-04-11 18:55:00,1.98455,1.98455,1.98378,1.98385,98000000.0
2006-04-11 19:00:00,1.98405,1.98424,1.98309,1.98385,129000000.0
2006-04-11 19:05:00,1.98396,1.98396,1.98357,1.98369,232000000.0
2006-04-11 19:10:00,1.98371,1.9838,1.98331,1.9834,148000000.0
2006-04-11 19:15:00,1.98351,1.9841,1.98321,1.98348,123000000.0
2006-04-11 19:20:00,1.98357,1.98384,1.98303,1.98349,108000000.0
2006-04-11 19:25:00,1.98351,1.98374,1.98239,1.9826,216000000.0
2006-04-11 19:30:00,1.98277,1.98277,1.98195,1.98214,140000000.0
2006-04-11 19:35:00,1.9823,1.98334,1.9823,1.98319,91000000.0
2006-04-11 19:40:00,1.98308,1.98339,1.98222,1.98284,57000000.0
2006-04-11 19:45:00,1.98299,1.98372,1.98299,1.98364,118000000.0
2006-04-11 19:50:00,1.98359,1.98363,1.98104,1.98308,75000000.0
2006-04-11 19:55:00,1.98309,1.98309,1.98272,1.98285,75000000.0
2006-04-11 20:00:00,1.98279,1.98327,1.98274,1.98276,88000000.0
2006-04-11 20:05:00,1.98257,1.98325,1.98257,1.983,97000000.0
2006-04-11 20:10:00,1.98309,1.98325,1.98279,1.98285,65000000.0
2006-04-11 20:15:00,1.98292,1.98313,1.98234,1.98269,63000000.0
2006-04-11 20:20:00,1.98287,1.98325,1.98273,1.98273,42000000.0
2006-04-11 20:25:00,1.98256,1.98338,1.98256,1.98313,76000000.0
2006-04-11 20:30:00,1.98309,1.98373,1.98294,1.98344,95000000.0
2006-04-11 20:35:00,1.98358,1.98376,1.98352,1.98363,41000000.0
2006-04-11 20:40:00,1.98358,1.98445,1.98342,1.98442,50000000.0
2006-04-11 20:45:00,1.98445,1.98467,1.9844,1.98461,61000000.0
2006-04-11 20:50:00,1.98471,1.98492,1.98366,1.98366,35000000.0
2006-04-11 20:55:00,1.98356,1.9845,1.98356,1.98368,45000000.0
2006-04-11 21:00:00,1.98369,1.98385,1.98338,1.98383,52000000.0
2006-04-11 21:05:00,1.98379,1.98394,1.98364,1.98373,39000000.0
2006-04-11 21:10:00,1.98363,1.98375,1.98361,1.98373,15000000.0
2006-04-11 21:15:00,1.98373,1.98435,1.98363,1.98413,31000000.0
2006-04-11 21:20:00,1.98404,1.98406,1.98381,1.98402,19000000.0
2006-04-11 21:25:00,1.9841,1.9841,1.98378,1.98401,39000000.0
2006-04-11 21:30:00,1.98399,1.98445,1.98399,1.98442,32000000.0
2006-04-11 21:35:00,1.98451,1.98509,1.98433,1.98448,77000000.0
2006-04-11 21:40:00,1.9845,1.98524,1.98445,1.98511,55000000.0
2006-04-11 21:45:00,1.98499,1.9851,1.98486,1.9851,29000000.0
2006-04-11 21:50:00,1.98535,1.9864,1.98535,1.98575,41000000.0
2006-04-11 21:55:00,1.9855,1.9856,1.98521,1.98531,61000000.0
2006-04-11 22:00:00,1.98545,1.98579,1.98542,1.98556,49000000.0
2006-04-11 22:05:00,1.98577,1.98585,1.98555,1.98574,39000000.0
2006-04-11 22:10:00,1.98586,1.98629,1.98573,1.98603,55000000.0
2006-04-11 22:15:00,1.98601,1.98673,1.98596,1.98665,42000000.0
2006-04-11 22:20:00,1.98641,1.9866,1.98605,1.98634,33000000.0
2006-04-11 22:30:00,1.98643,1.98643,1.98588,1.98588,25000000.0
2006-04-11 22:35:00,1.986,1.98601,1.98568,1.98568,36000000.0
2006-04-11 22:40:00,1.98561,1.98593,1.98561,1.9859,33000000.0
2006-04-11 22:45:00,1.98592,1.9861,1.98573,1.98573,32000000.0
2006-04-11 22:50:00,1.98566,1.98566,1.98482,1.985,43000000.0
2006-04-11 22:55:00,1.9849,1.98502,1.98467,1.98493,25000000.0
2006-04-11 23:30:00,1.98503,1.98516,1.98294,1.98346,46000000.0
2006-04-11 23:35:00,1.98349,1.98349,1.98308,1.98323,40000000.0
2006-04-11 23:40:00,1.98312,1.98312,1.98238,1.98253,29000000.0
2006-04-11 23:45:00,1.98258,1.98332,1.98258,1.98332,23000000.0
2006-04-11 23:50:00,1.9832,1.98353,1.98277,1.98299,39000000.0
2006-04-11 23:55:00,1.9829,1.98323,1.98251,1.98305,41000000.0
2006-04-12 00:00:00,1.98308,1.98308,1.97794,1.97794,39000000.0
2006-04-12 00:05:00,1.97851,1.98375,1.97851,1.98375,43000000.0
2006-04-12 00:10:00,1.98414,1.9844,1.98391,1.98436,58000000.0
2006-04-12 00:15:00,1.98433,1.98443,1.98407,1.98423,34000000.0
2006-04-12 00:20:00,1.98438,1.9847,1.98422,1.98455,38000000.0
2006-04-12 00:25:00,1.98423,1.98423,1.98362,1.98388,16000000.0
2006-04-12 00:30:00,1.98379,1.98389,1.98306,1.98383,35000000.0
2006-04-12 00:35:00,1.9838,1.9839,1.9838,1.9839,6000000.0
2006-04-12 00:40:00,1.98376,1.98399,1.98302,1.98343,36000000.0
2006-04-12 00:45:00,1.98334,1.98378,1.98122,1.98168,37000000.0
2006-04-12 00:50:00,1.98172,1.98172,1.97978,1.98002,43000000.0
2006-04-12 00:55:00,1.98016,1.98128,1.9799,1.98128,38000000.0
2006-04-12 01:00:00,1.98132,1.98242,1.98132,1.98202,54000000.0
2006-04-12 01:05:00,1.98204,1.98317,1.98204,1.98317,44000000.0
2006-04-12 01:10:00,1.98288,1.98401,1.98265,1.98401,47000000.0
2006-04-12 01:15:00,1.98389,1.98414,1.98322,1.98338,50000000.0
2006-04-12 01:20:00,1.98339,1.98357,1.98321,1.98341,42000000.0
2006-04-12 01:25:00,1.98334,1.98351,1.98316,1.98336,47000000.0
2006-04-12 01:30:00,1.98348,1.98408,1.98316,1.98408,50000000.0
2006-04-12 01:35:00,1.98408,1.98408,1.9833,1.98364,46000000.0
2006-04-12 01:40:00,1.98358,1.9845,1.98358,1.98422,40000000.0
2006-04-12 01:45:00,1.98399,1.98418,1.98366,1.98379,43000000.0
2006-04-12 01:50:00,1.98388,1.98396,1.98285,1.98374,55000000.0
2006-04-12 01:55:00,1.98387,1.98448,1.98318,1.98323,58000000.0
2006-04-12 02:00:00,1.98339,1.98385,1.98092,1.98296,42000000.0
2006-04-12 02:05:00,1.98273,1.9832,1.98272,1.98279,36000000.0
2006-04-12 02:10:00,1.98273,1.98343,1.98103,1.98165,41000000.0
2006-04-12 02:15:00,1.98202,1.98216,1.97684,1.97756,40000000.0
2006-04-12 02:20:00,1.97806,1.9799,1.97806,1.97902,42000000.0
2006-04-12 02:25:00,1.97876,1.97956,1.97876,1.97922,45000000.0
2006-04-12 02:30:00,1.97924,1.97939,1.97813,1.97845,36000000.0
2006-04-12 02:35:00,1.97828,1.97971,1.97827,1.97896,40000000.0
2006-04-12 02:40:00,1.9789,1.97948,1.97866,1.97948,39000000.0
2006-04-12 02:45:00,1.97958,1.97991,1.97931,1.97991,36000000.0
2006-04-12 02:50:00,1.98003,1.98006,1.97929,1.97929,38000000.0
2006-04-12 02:55:00,1.97898,1.97915,1.97876,1.97896,38000000.0
2006-04-12 03:00:00,1.9788,1.97933,1.97793,1.97822,39000000.0
2006-04-12 03:05:00,1.97816,1.97873,1.97791,1.97865,37000000.0
2006-04-12 03:10:00,1.97857,1.97886,1.9772,1.97743,46000000.0
2006-04-12 03:15:00,1.97706,1.97706,1.97472,1.97549,41000000.0
2006-04-12 03:20:00,1.97553,1.97628,1.97427,1.97619,36000000.0
2006-04-12 03:25:00,1.97616,1.97616,1.97417,1.97467,48000000.0
2006-04-12 03:30:00,1.97473,1.97473,1.97236,1.97431,37000000.0
2006-04-12 03:35:00,1.97404,1.97457,1.9738,1.97457,39000000.0
2006-04-12 03:40:00,1.97474,1.97487,1.97417,1.97417,34000000.0
2006-04-12 03:45:00,1.97447,1.97512,1.97442,1.975,28000000.0
2006-04-12 03:50:00,1.9749,1.97491,1.97427,1.97434,34000000.0
2006-04-12 03:55:00,1.97451,1.97507,1.97436,1.97492,22000000.0
2006-04-12 04:00:00,1.97492,1.97529,1.97483,1.97504,23000000.0
2006-04-12 04:05:00,1.97499,1.97533,1.97449,1.97474,35000000.0
2006-04-12 04:10:00,1.9743,1.97443,1.97361,1.97371,37000000.0
2006-04-12 04:15:00,1.97408,1.97465,1.97408,1.97448,37000000.0
2006-04-12 04:20:00,1.97452,1.97538,1.97396,1.97424,43000000.0
2006-04-12 04:25:00,1.97415,1.97457,1.97415,1.97442,15000000.0
2006-04-12 04:30:00,1.97433,1.97522,1.97417,1.97519,34000000.0
2006-04-12 04:35:00,1.97529,1.97567,1.97529,1.97548,29000000.0
2006-04-12 04:40:00,1.97551,1.97613,1.97516,1.97554,44000000.0
2006-04-12 04:45:00,1.97553,1.97578,1.97539,1.97573,17000000.0
2006-04-12 04:50:00,1.97546,1.97607,1.97536,1.97607,26000000.0
2006-04-12 04:55:00,1.97591,1.97591,1.97537,1.97554,39000000.0
2006-04-12 05:00:00,1.9752,1.97523,1.97451,1.97478,35000000.0
2006-04-12 05:05:00,1.97473,1.9751,1.97421,1.97446,41000000.0
2006-04-12 05:10:00,1.97443,1.97469,1.97415,1.97438,37000000.0
2006-04-12 05:15:00,1.97402,1.97409,1.97349,1.97351,43000000.0
2006-04-12 05:20:00,1.97312,1.97408,1.97242,1.97382,42000000.0
2006-04-12 05:25:00,1.97369,1.97391,1.97207,1.9732,38000000.0
2006-04-12 05:30:00,1.97319,1.97434,1.97319,1.97382,37000000.0
2006-04-12 05:35:00,1.9737,1.97388,1.97306,1.97388,39000000.0
2006-04-12 05:40:00,1.97392,1.97591,1.97359,1.97585,40000000.0
2006-04-12 05:45:00,1.97569,1.97569,1.97531,1.97545,31000000.0
2006-04-12 05:50:00,1.9754,1.9755,1.97485,1.97485,34000000.0
2006-04-12 05:55:00,1.97485,1.97496,1.97416,1.97459,30000000.0
2006-04-12 06:00:00,1.97442,1.97476,1.97435,1.97464,37000000.0
2006-04-12 06:05:00,1.97492,1.97595,1.97492,1.97567,19000000.0
2006-04-12 06:10:00,1.97593,1.97601,1.97491,1.97506,39000000.0
2006-04-12 06:15:00,1.97506,1.97511,1.97481,1.97481,15000000.0
2006-04-12 06:20:00,1.97492,1.97553,1.97465,1.97548,26000000.0
2006-04-12 06:25:00,1.97565,1.97569,1.97543,1.97566,34000000.0
2006-04-12 06:30:00,1.97575,1.97576,1.97518,1.97523,28000000.0
2006-04-12 06:35:00,1.97528,1.97582,1.97527,1.97527,26000000.0
2006-04-12 06:40:00,1.97543,1.97645,1.97543,1.9763,34000000.0
2006-04-12 06:45:00,1.97624,1.9765,1.97538,1.97563,41000000.0
2006-04-12 06:50:00,1.97568,1.97568,1.97508,1.97508,33000000.0
2006-04-12 06:55:00,1.9754,1.97542,1.9752,1.97534,14000000.0
2006-04-12 07:00:00,1.97523,1.97535,1.97438,1.97476,36000000.0
2006-04-12 07:05:00,1.97488,1.97503,1.9743,1.97459,42000000.0
2006-04-12 07:10:00,1.97437,1.97505,1.97436,1.97447,39000000.0
2006-04-12 07:15:00,1.97443,1.9749,1.97429,1.97432,35000000.0
2006-04-12 07:20:00,1.97431,1.97442,1.97336,1.97336,25000000.0
2006-04-12 07:25:00,1.97337,1.97348,1.97249,1.97333,37000000.0
2006-04-12 07:30:00,1.97366,1.97377,1.97251,1.97266,43000000.0
2006-04-12 07:35:00,1.97277,1.97277,1.97188,1.97188,40000000.0
2006-04-12 07:40:00,1.97148,1.97154,1.97086,1.97122,42000000.0
2006-04-12 07:45:00,1.97114,1.97114,1.97022,1.97032,29000000.0
2006-04-12 07:50:00,1.97042,1.97188,1.97025,1.97186,45000000.0
2006-04-12 07:55:00,1.9716,1.97195,1.97113,1.97117,39000000.0
2006-04-12 08:00:00,1.97085,1.97191,1.97076,1.97167,41000000.0
2006-04-12 08:05:00,1.97199,1.97328,1.9718,1.9726,38000000.0
2006-04-12 08:10:00,1.97232,1.97248,1.97156,1.97248,40000000.0
2006-04-12 08:15:00,1.97276,1.97324,1.97259,1.97272,42000000.0
2006-04-12 08:20:00,1.97244,1.97278,1.97244,1.97265,24000000.0
2006-04-12 08:25:00,1.97224,1.97257,1.97158,1.97158,42000000.0
2006-04-12 08:30:00,1.97151,1.97197,1.97103,1.97197,34000000.0
2006-04-12 08:35:00,1.97193,1.97238,1.97137,1.97224,47000000.0
2006-04-12 08:40:00,1.97227,1.97432,1.97212,1.97323,47000000.0
2006-04-12 08:45:00,1.97302,1.974,1.97181,1.97228,42000000.0
2006-04-12 08:50:00,1.97228,1.97306,1.97228,1.97293,24000000.0
2006-04-12 08:55:00,1.9729,1.97393,1.97273,1.97364,29000000.0
2006-04-12 09:00:00,1.9735,1.97361,1.9733,1.97348,33000000.0
2006-04-12 09:05:00,1.97328,1.97328,1.97217,1.97327,44000000.0
2006-04-12 09:10:00,1.97287,1.97357,1.97264,1.9734,44000000.0
2006-04-12 09:15:00,1.9732,1.97397,1.97299,1.97364,41000000.0
2006-04-12 09:20:00,1.97366,1.97366,1.97277,1.97328,38000000.0
2006-04-12 09:25:00,1.97325,1.9735,1.97271,1.97321,46000000.0
2006-04-12 09:30:00,1.97357,1.97467,1.97317,1.97317,36000000.0
2006-04-12 09:35:00,1.97341,1.97452,1.97216,1.97342,47000000.0
2006-04-12 09:40:00,1.97357,1.97375,1.97304,1.97304,46000000.0
2006-04-12 09:45:00,1.97238,1.97255,1.97179,1.97252,45000000.0
2006-04-12 09:50:00,1.97247,1.97256,1.97168,1.97197,42000000.0
2006-04-12 09:55:00,1.97234,1.97272,1.97224,1.97227,44000000.0
2006-04-12 10:00:00,1.97244,1.97285,1.97238,1.97262,37000000.0
2006-04-12 10:05:00,1.97269,1.97277,1.97204,1.97236,32000000.0
2006-04-12 10:10:00,1.97242,1.97242,1.97175,1.97233,30000000.0
2006-04-12 10:15:00,1.97208,1.97208,1.97049,1.97049,37000000.0
2006-04-12 10:20:00,1.97031,1.97157,1.97014,1.97147,36000000.0
2006-04-12 10:25:00,1.9714,1.9714,1.96939,1.97005,45000000.0
2006-04-12 10:30:00,1.96974,1.97068,1.96969,1.97068,38000000.0
2006-04-12 10:35:00,1.97078,1.97147,1.9706,1.97079,41000000.0
2006-04-12 10:40:00,1.97082,1.97188,1.97082,1.97188,40000000.0
2006-04-12 10:45:00,1.97176,1.97176,1.97039,1.97084,40000000.0
2006-04-12 10:50:00,1.97087,1.97123,1.9705,1.97069,44000000.0
2006-04-12 10:55:00,1.97074,1.97138,1.96909,1.97129,40000000.0
2006-04-12 11:00:00,1.97119,1.97119,1.96889,1.97028,44000000.0
2006-04-12 11:05:00,1.97026,1.97171,1.97023,1.97171,39000000.0
2006-04-12 11:10:00,1.97237,1.97274,1.97143,1.97143,47000000.0
2006-04-12 11:15:00,1.97151,1.97209,1.97106,1.9717,42000000.0
2006-04-12 11:20:00,1.97176,1.9723,1.97176,1.97203,31000000.0
2006-04-12 11:25:00,1.97203,1.97245,1.97123,1.97172,42000000.0
2006-04-12 11:30:00,1.9717,1.97212,1.97149,1.97212,43000000.0
2006-04-12 11:35:00,1.97234,1.9727,1.97204,1.9722,44000000.0
2006-04-12 11:40:00,1.97243,1.97275,1.97233,1.97275,36000000.0
2006-04-12 11:45:00,1.97286,1.97391,1.97286,1.97391,44000000.0
2006-04-12 11:50:00,1.97358,1.97358,1.97237,1.97237,37000000.0
2006-04-12 11:55:00,1.97233,1.97304,1.97233,1.97304,36000000.0
2006-04-12 12:00:00,1.97279,1.97307,1.97208,1.97305,43000000.0
2006-04-12 12:05:00,1.97308,1.97332,1.97258,1.97329,42000000.0
2006-04-12 12:10:00,1.97363,1.97363,1.97271,1.97301,32000000.0
2006-04-12 12:15:00,1.97293,1.97307,1.97242,1.97283,28000000.0
2006-04-12 12:20:00,1.97316,1.97351,1.97129,1.97335,39000000.0
2006-04-12 12:25:00,1.97351,1.97396,1.97339,1.97377,45000000.0
2006-04-12 12:30:00,1.97378,1.97384,1.97331,1.97344,39000000.0
2006-04-12 12:35:00,1.97328,1.97342,1.97273,1.97273,42000000.0
2006-04-12 12:40:00,1.97273,1.97277,1.97211,1.9725,41000000.0
2006-04-12 12:45:00,1.97243,1.9731,1.97202,1.97288,47000000.0
2006-04-12 12:50:00,1.97293,1.97309,1.97239,1.97306,41000000.0
2006-04-12 12:55:00,1.97314,1.9735,1.97307,1.97328,37000000.0
2006-04-12 13:00:00,1.97287,1.97343,1.97283,1.97343,23000000.0
2006-04-12 13:05:00,1.97342,1.97346,1.97286,1.97342,39000000.0
2006-04-12 13:10:00,1.97353,1.97387,1.97309,1.97387,41000000.0
2006-04-12 13:15:00,1.97393,1.974,1.9733,1.97392,43000000.0
2006-04-12 13:20:00,1.97392,1.97414,1.9738,1.97414,34000000.0
2006-04-12 13:25:00,1.97402,1.97416,1.97372,1.974,42000000.0
2006-04-12 13:30:00,1.97406,1.97503,1.97406,1.97455,75000000.0
2006-04-12 13:35:00,1.97435,1.97435,1.97308,1.9737,43000000.0
2006-04-12 13:40:00,1.97381,1.97389,1.9733,1.97348,83000000.0
2006-04-12 13:45:00,1.97326,1.97326,1.97252,1.97252,104000000.0
2006-04-12 13:50:00,1.97261,1.97324,1.97261,1.97283,113000000.0
2006-04-12 13:55:00,1.97298,1.97321,1.97264,1.97273,124000000.0
2006-04-12 14:00:00,1.97267,1.97267,1.97139,1.97144,144000000.0
2006-04-12 14:05:00,1.97142,1.97148,1.97054,1.97054,144000000.0
2006-04-12 14:10:00,1.97095,1.97125,1.97069,1.97076,101000000.0
2006-04-12 14:15:00,1.97083,1.97157,1.97031,1.97031,145000000.0
2006-04-12 14:20:00,1.97039,1.97087,1.9703,1.97038,143000000.0
2006-04-12 14:25:00,1.97044,1.97111,1.96888,1.96907,118000000.0
2006-04-12 14:30:00,1.96762,1.96918,1.96619,1.96619,128000000.0
2006-04-12 14:35:00,1.96599,1.96677,1.96459,1.9666,165000000.0
2006-04-12 14:40:00,1.96625,1.96786,1.96601,1.9671,141000000.0
2006-04-12 14:45:00,1.96719,1.96856,1.96624,1.9679,104000000.0
2006-04-12 14:50:00,1.96775,1.96812,1.96692,1.96754,126000000.0
2006-04-12 14:55:00,1.96764,1.96858,1.96704,1.96777,91000000.0
2006-04-12 15:00:00,1.96772,1.96803,1.96613,1.96724,131000000.0
2006-04-12 15:05:00,1.96706,1.96842,1.96676,1.96828,129000000.0
2006-04-12 15:10:00,1.96819,1.96827,1.96696,1.96745,160000000.0
2006-04-12 15:15:00,1.96745,1.96797,1.96719,1.96793,82000000.0
2006-04-12 15:20:00,1.96784,1.96861,1.96705,1.96813,98000000.0
2006-04-12 15:25:00,1.96835,1.9694,1.96744,1.9694,188000000.0
2006-04-12 15:30:00,1.96778,1.96992,1.96765,1.96957,208000000.0
2006-04-12 15:35:00,1.96962,1.96996,1.96923,1.96995,178000000.0
2006-04-12 15:40:00,1.96995,1.97078,1.96946,1.97068,180000000.0
2006-04-12 15:45:00,1.97045,1.97113,1.97015,1.9709,149000000.0
2006-04-12 15:50:00,1.97088,1.97094,1.97055,1.97077,112000000.0
2006-04-12 15:55:00,1.97061,1.97166,1.97011,1.97035,120000000.0
2006-04-12 16:00:00,1.97086,1.97115,1.96994,1.96994,200000000.0
2006-04-12 16:05:00,1.96914,1.96939,1.96785,1.96928,188000000.0
2006-04-12 16:10:00,1.96924,1.97067,1.96914,1.9693,169000000.0
2006-04-12 16:15:00,1.96929,1.96944,1.96852,1.96916,185000000.0
2006-04-12 16:20:00,1.96926,1.97142,1.9692,1.97124,231000000.0
2006-04-12 16:25:00,1.97134,1.97152,1.97035,1.97035,173000000.0
2006-04-12 16:30:00,1.97042,1.97045,1.96901,1.96919,183000000.0
2006-04-12 16:35:00,1.96882,1.97046,1.96878,1.96991,229000000.0
2006-04-12 16:40:00,1.96928,1.97099,1.96841,1.97095,218000000.0
2006-04-12 16:45:00,1.97106,1.97152,1.9707,1.97092,236000000.0
2006-04-12 16:50:00,1.9711,1.97113,1.96829,1.96842,142000000.0
2006-04-12 16:55:00,1.96838,1.96838,1.96489,1.96489,178000000.0
2006-04-12 17:00:00,1.96475,1.96578,1.96475,1.9654,176000000.0
2006-04-12 17:05:00,1.96535,1.96741,1.96503,1.9674,206000000.0
2006-04-12 17:10:00,1.96731,1.96731,1.96648,1.96658,135000000.0
2006-04-12 17:15:00,1.96697,1.96725,1.96608,1.96658,139000000.0
2006-04-12 17:20:00,1.96656,1.96719,1.96608,1.9661,140000000.0
2006-04-12 17:25:00,1.96635,1.96657,1.96515,1.96646,157000000.0
2006-04-12 17:30:00,1.96635,1.96687,1.96525,1.96687,301000000.0
2006-04-12 17:35:00,1.96711,1.96788,1.96711,1.96729,233000000.0
2006-04-12 17:40:00,1.96726,1.96787,1.96668,1.96771,225000000.0
2006-04-12 17:45:00,1.96748,1.96778,1.96739,1.96778,231000000.0
2006-04-12 17:50:00,1.96774,1.96947,1.9677,1.96947,232000000.0
2006-04-12 17:55:00,1.96942,1.96942,1.96811,1.96829,196000000.0
2006-04-12 18:00:00,1.96897,1.96921,1.96861,1.9689,152000000.0
2006-04-12 18:05:00,1.96915,1.96977,1.96892,1.96918,196000000.0
2006-04-12 18:10:00,1.96922,1.96936,1.96888,1.96913,136000000.0
2006-04-12 18:15:00,1.96922,1.96939,1.96865,1.96875,166000000.0
2006-04-12 18:20:00,1.9688,1.96892,1.96806,1.96823,228000000.0
2006-04-12 18:25:00,1.96743,1.96744,1.96664,1.96721,151000000.0
2006-04-12 18:30:00,1.96732,1.96742,1.96636,1.96678,139000000.0
2006-04-12 18:35:00,1.96693,1.96721,1.96586,1.96589,273000000.0
2006-04-12 18:40:00,1.96612,1.96657,1.96568,1.96568,232000000.0
2006-04-12 18:45:00,1.96553,1.96564,1.964,1.96538,216000000.0
2006-04-12 18:50:00,1.96555,1.96612,1.96523,1.966,129000000.0
2006-04-12 18:55:00,1.96601,1.96622,1.96539,1.96551,83000000.0
2006-04-12 19:00:00,1.9655,1.9655,1.96492,1.96505,129000000.0
2006-04-12 19:05:00,1.96474,1.96591,1.96465,1.96498,190000000.0
2006-04-12 19:10:00,1.96492,1.96538,1.96398,1.96418,123000000.0
2006-04-12 19:15:00,1.96376,1.9641,1.96345,1.96402,123000000.0
2006-04-12 19:20:00,1.96406,1.96484,1.96402,1.96471,120000000.0
2006-04-12 19:25:00,1.96473,1.96483,1.9645,1.96468,167000000.0
2006-04-12 19:30:00,1.96486,1.96503,1.96446,1.96461,154000000.0
2006-04-12 19:35:00,1.96465,1.96507,1.96446,1.96492,91000000.0
2006-04-12 19:40:00,1.96485,1.96632,1.96485,1.96613,94000000.0
2006-04-12 19:45:00,1.96606,1.96645,1.96585,1.9663,118000000.0
2006-04-12 19:50:00,1.96642,1.96653,1.96412,1.96596,75000000.0
2006-04-12 19:55:00,1.96596,1.96666,1.96567,1.96604,106000000.0
2006-04-12 20:00:00,1.96611,1.96655,1.96481,1.96507,101000000.0
2006-04-12 20:05:00,1.96491,1.96504,1.96461,1.96493,97000000.0
2006-04-12 20:10:00,1.96495,1.96497,1.96437,1.96449,50000000.0
2006-04-12 20:15:00,1.9646,1.96544,1.9646,1.96521,65000000.0
2006-04-12 20:20:00,1.965,1.96524,1.96486,1.96501,56000000.0
2006-04-12 20:25:00,1.96518,1.96535,1.96486,1.96498,76000000.0
2006-04-12 20:30:00,1.96513,1.96529,1.96478,1.96495,65000000.0
2006-04-12 20:35:00,1.96495,1.96496,1.96468,1.96479,51000000.0
2006-04-12 20:40:00,1.96487,1.96529,1.96487,1.96502,31000000.0
2006-04-12 20:45:00,1.96508,1.9657,1.96493,1.9657,49000000.0
2006-04-12 20:50:00,1.96576,1.9658,1.96532,1.96544,58000000.0
2006-04-12 20:55:00,1.9654,1.96559,1.96476,1.96482,53000000.0
2006-04-12 21:00:00,1.96493,1.96493,1.96462,1.96479,31000000.0
2006-04-12 21:05:00,1.9649,1.96496,1.96466,1.96481,46000000.0
2006-04-12 21:10:00,1.96489,1.96508,1.963,1.96508,43000000.0
2006-04-12 21:15:00,1.96515,1.96523,1.96501,1.96507,24000000.0
2006-04-12 21:20:00,1.9652,1.96534,1.96502,1.96525,26000000.0
2006-04-12 21:25:00,1.96527,1.96527,1.96498,1.96515,17000000.0
2006-04-12 21:30:00,1.96497,1.96504,1.96483,1.96497,14000000.0
2006-04-12 21:35:00,1.96494,1.96494,1.96437,1.96446,66000000.0
2006-04-12 21:40:00,1.96448,1.96472,1.96426,1.96471,37000000.0
2006-04-12 21:45:00,1.96466,1.96483,1.96437,1.9648,34000000.0
2006-04-12 21:50:00,1.96474,1.96485,1.96454,1.96454,22000000.0
2006-04-12 21:55:00,1.96469,1.96473,1.96433,1.96454,61000000.0
2006-04-12 22:00:00,1.96462,1.96486,1.96452,1.96465,40000000.0
2006-04-12 22:10:00,1.96472,1.96482,1.96454,1.96473,31000000.0
2006-04-12 22:15:00,1.96472,1.96501,1.96469,1.9648,35000000.0
2006-04-12 22:20:00,1.96477,1.96516,1.96469,1.96488,18000000.0
2006-04-12 22:25:00,1.96499,1.96511,1.96484,1.96492,22000000.0
2006-04-12 22:30:00,1.96487,1.96515,1.96477,1.96515,60000000.0
2006-04-12 22:35:00,1.96518,1.96518,1.96496,1.965,39000000.0
2006-04-12 22:40:00,1.96499,1.96519,1.96491,1.96494,42000000.0
2006-04-12 22:45:00,1.96505,1.9652,1.96487,1.96487,32000000.0
2006-04-12 22:50:00,1.96499,1.96499,1.96485,1.96497,5000000.0
2006-04-12 22:55:00,1.96487,1.96496,1.96466,1.96478,17000000.0
2006-04-12 23:30:00,1.96474,1.96474,1.96424,1.96424,6000000.0
2006-04-12 23:35:00,1.96436,1.96441,1.96036,1.96037,29000000.0
2006-04-12 23:40:00,1.95994,1.95995,1.95946,1.95947,21000000.0
2006-04-12 23:45:00,1.95945,1.95982,1.95945,1.95974,15000000.0
2006-04-12 23:50:00,1.95985,1.95999,1.9595,1.9595,14000000.0
2006-04-12 23:55:00,1.96007,1.96025,1.95979,1.96002,27000000.0
2006-04-13 00:00:00,1.95995,1.95999,1.9585,1.95852,39000000.0
2006-04-13 00:05:00,1.95907,1.95975,1.95831,1.95933,43000000.0
2006-04-13 00:10:00,1.95927,1.96065,1.95909,1.96065,35000000.0
2006-04-13 00:15:00,1.96053,1.96096,1.95984,1.96096,38000000.0
2006-04-13 00:20:00,1.96103,1.96103,1.95976,1.96007,38000000.0
2006-04-13 00:25:00,1.95937,1.95939,1.95849,1.95886,36000000.0
2006-04-13 00:30:00,1.95901,1.95982,1.9587,1.9592,28000000.0
2006-04-13 00:35:00,1.95921,1.95974,1.95842,1.9593,28000000.0
2006-04-13 00:40:00,1.95919,1.96062,1.95888,1.95982,41000000.0
2006-04-13 00:45:00,1.95838,1.95838,1.94083,1.9416,37000000.0
2006-04-13 00:50:00,1.94216,1.94499,1.94211,1.94427,45000000.0
2006-04-13 00:55:00,1.94445,1.94447,1.93799,1.93799,38000000.0
2006-04-13 01:00:00,1.93739,1.93914,1.93739,1.93878,54000000.0
2006-04-13 01:05:00,1.93891,1.93921,1.9373,1.93893,44000000.0
2006-04-13 01:10:00,1.93942,1.94503,1.93942,1.94503,47000000.0
2006-04-13 01:15:00,1.94504,1.94504,1.94209,1.94368,50000000.0
2006-04-13 01:20:00,1.94349,1.94496,1.94274,1.94496,42000000.0
2006-04-13 01:25:00,1.94491,1.94491,1.9408,1.94194,56000000.0
2006-04-13 01:30:00,1.9419,1.94199,1.94076,1.94104,57000000.0
2006-04-13 01:35:00,1.94045,1.94079,1.94,1.94038,46000000.0
2006-04-13 01:40:00,1.94046,1.94065,1.93961,1.93961,40000000.0
2006-04-13 01:45:00,1.93925,1.94007,1.93918,1.94007,43000000.0
2006-04-13 01:50:00,1.94028,1.94284,1.94028,1.94278,55000000.0
2006-04-13 01:55:00,1.94244,1.94276,1.94031,1.94031,58000000.0
2006-04-13 02:00:00,1.93975,1.94075,1.93866,1.93998,42000000.0
2006-04-13 02:05:00,1.93999,1.94037,1.93832,1.93832,43000000.0
2006-04-13 02:10:00,1.93778,1.93804,1.93712,1.93779,32000000.0
2006-04-13 02:15:00,1.93704,1.93704,1.93332,1.93388,40000000.0
2006-04-13 02:20:00,1.93418,1.93651,1.93353,1.93612,42000000.0
2006-04-13 02:25:00,1.93571,1.93613,1.93338,1.93364,45000000.0
2006-04-13 02:30:00,1.93389,1.93529,1.93389,1.93496,36000000.0
2006-04-13 02:35:00,1.93488,1.93563,1.93482,1.93527,40000000.0
2006-04-13 02:40:00,1.93561,1.93631,1.93511,1.93631,38000000.0
2006-04-13 02:45:00,1.93618,1.93749,1.93605,1.93681,44000000.0
2006-04-13 02:50:00,1.93697,1.9395,1.93692,1.93842,37000000.0
2006-04-13 02:55:00,1.93811,1.93913,1.9373,1.93913,38000000.0
2006-04-13 03:00:00,1.93913,1.93913,1.93794,1.93855,39000000.0
2006-04-13 03:05:00,1.9383,1.93869,1.93705,1.93862,37000000.0
2006-04-13 03:10:00,1.93877,1.9419,1.93877,1.94159,46000000.0
2006-04-13 03:15:00,1.94166,1.94173,1.94082,1.94106,41000000.0
2006-04-13 03:20:00,1.94084,1.94143,1.93915,1.94143,36000000.0
2006-04-13 03:25:00,1.9415,1.9415,1.94061,1.94108,48000000.0
2006-04-13 03:30:00,1.94092,1.94111,1.93981,1.93992,37000000.0
2006-04-13 03:35:00,1.93972,1.94221,1.93972,1.94221,39000000.0
2006-04-13 03:40:00,1.94239,1.94283,1.94169,1.9423,42000000.0
2006-04-13 03:45:00,1.9425,1.94305,1.94226,1.94239,32000000.0
2006-04-13 03:50:00,1.94219,1.94263,1.94162,1.94162,42000000.0
2006-04-13 03:55:00,1.94173,1.94178,1.93938,1.94167,36000000.0
2006-04-13 04:00:00,1.9423,1.94275,1.9415,1.9415,37000000.0
2006-04-13 04:05:00,1.94164,1.9417,1.94136,1.94142,43000000.0
2006-04-13 04:10:00,1.94125,1.94182,1.94103,1.94112,23000000.0
2006-04-13 04:15:00,1.94112,1.94119,1.94051,1.94072,36000000.0
2006-04-13 04:20:00,1.94092,1.94132,1.94062,1.9413,43000000.0
2006-04-13 04:25:00,1.94133,1.94179,1.94095,1.94107,37000000.0
2006-04-13 04:30:00,1.94066,1.94088,1.93849,1.93849,43000000.0
2006-04-13 04:35:00,1.93845,1.93845,1.93704,1.93733,42000000.0
2006-04-13 04:40:00,1.93734,1.94004,1.93734,1.93975,35000000.0
2006-04-13 04:45:00,1.94012,1.94029,1.93977,1.9401,17000000.0
2006-04-13 04:50:00,1.9402,1.94044,1.93982,1.94012,37000000.0
2006-04-13 04:55:00,1.93998,1.94096,1.9396,1.94096,31000000.0
2006-04-13 05:00:00,1.94088,1.94088,1.94013,1.94044,28000000.0
2006-04-13 05:05:00,1.94028,1.94052,1.93989,1.94014,41000000.0
2006-04-13 05:10:00,1.9401,1.94028,1.93983,1.93989,23000000.0
2006-04-13 05:15:00,1.93968,1.94031,1.93953,1.94031,43000000.0
2006-04-13 05:20:00,1.94028,1.94152,1.94004,1.94101,35000000.0
2006-04-13 05:25:00,1.94117,1.94212,1.94117,1.94181,31000000.0
2006-04-13 05:30:00,1.94197,1.94243,1.94183,1.94199,37000000.0
2006-04-13 05:35:00,1.94191,1.94205,1.94108,1.94108,25000000.0
2006-04-13 05:40:00,1.94103,1.94124,1.94055,1.94069,24000000.0
2006-04-13 05:45:00,1.94058,1.94078,1.94057,1.94078,12000000.0
2006-04-13 05:50:00,1.9407,1.94098,1.9404,1.94098,34000000.0
2006-04-13 05:55:00,1.94106,1.94143,1.94094,1.94099,40000000.0
2006-04-13 06:00:00,1.94104,1.94218,1.94104,1.94218,21000000.0
2006-04-13 06:05:00,1.94233,1.94261,1.9422,1.94225,26000000.0
2006-04-13 06:10:00,1.94222,1.94327,1.94159,1.94159,39000000.0
2006-04-13 06:15:00,1.94143,1.9418,1.94114,1.94139,27000000.0
2006-04-13 06:20:00,1.94164,1.94166,1.94113,1.9414,29000000.0
2006-04-13 06:25:00,1.94147,1.94161,1.94137,1.94157,30000000.0
2006-04-13 06:30:00,1.94155,1.94192,1.94148,1.94174,13000000.0
2006-04-13 06:35:00,1.94193,1.94277,1.9419,1.94215,48000000.0
2006-04-13 06:40:00,1.94215,1.94215,1.94135,1.94142,27000000.0
2006-04-13 06:45:00,1.94149,1.94158,1.94126,1.94136,33000000.0
2006-04-13 06:50:00,1.94143,1.94152,1.94082,1.94126,38000000.0
2006-04-13 06:55:00,1.94142,1.94191,1.94084,1.94095,32000000.0
2006-04-13 07:00:00,1.94098,1.94122,1.94035,1.94058,36000000.0
2006-04-13 07:05:00,1.94038,1.94059,1.93914,1.93933,50000000.0
2006-04-13 07:10:00,1.93924,1.9397,1.93901,1.9397,39000000.0
2006-04-13 07:15:00,1.93941,1.93962,1.93911,1.93951,35000000.0
2006-04-13 07:20:00,1.93966,1.94086,1.93938,1.94079,30000000.0
2006-04-13 07:25:00,1.94054,1.94079,1.94049,1.94066,22000000.0
2006-04-13 07:30:00,1.94005,1.94094,1.94005,1.94081,43000000.0
2006-04-13 07:35:00,1.94099,1.94275,1.94074,1.9427,40000000.0
2006-04-13 07:40:00,1.94303,1.94368,1.94299,1.94303,25000000.0
2006-04-13 07:45:00,1.94308,1.94327,1.94242,1.94296,37000000.0
2006-04-13 07:50:00,1.94271,1.94362,1.9421,1.94357,45000000.0
2006-04-13 07:55:00,1.94355,1.94367,1.9418,1.94224,39000000.0
2006-04-13 08:00:00,1.94214,1.94322,1.9419,1.94303,41000000.0
2006-04-13 08:05:00,1.94327,1.94359,1.94082,1.94082,35000000.0
2006-04-13 08:10:00,1.94108,1.94155,1.93985,1.93985,40000000.0
2006-04-13 08:15:00,1.94005,1.94151,1.93979,1.94151,31000000.0
2006-04-13 08:20:00,1.9417,1.94302,1.94156,1.94286,38000000.0
2006-04-13 08:25:00,1.94283,1.94379,1.94261,1.94337,42000000.0
2006-04-13 08:30:00,1.94332,1.94642,1.94322,1.94642,41000000.0
2006-04-13 08:35:00,1.94663,1.94893,1.94626,1.94661,47000000.0
2006-04-13 08:40:00,1.94621,1.94808,1.94611,1.94769,47000000.0
2006-04-13 08:45:00,1.94727,1.94885,1.94708,1.94751,42000000.0
2006-04-13 08:50:00,1.94794,1.94798,1.94698,1.94736,40000000.0
2006-04-13 08:55:00,1.94733,1.94828,1.94708,1.94709,37000000.0
2006-04-13 09:00:00,1.94714,1.94867,1.94711,1.94817,41000000.0
2006-04-13 09:05:00,1.94833,1.9492,1.94796,1.94919,44000000.0
2006-04-13 09:10:00,1.94875,1.94887,1.94658,1.94748,44000000.0
2006-04-13 09:15:00,1.9474,1.94825,1.9474,1.94811,41000000.0
2006-04-13 09:20:00,1.94846,1.94853,1.94788,1.94791,38000000.0
2006-04-13 09:25:00,1.94802,1.94844,1.94773,1.94783,46000000.0
2006-04-13 09:30:00,1.94776,1.94793,1.94681,1.94681,36000000.0
2006-04-13 09:35:00,1.94686,1.94726,1.94532,1.94571,47000000.0
2006-04-13 09:40:00,1.94555,1.94653,1.94547,1.94555,46000000.0
2006-04-13 09:45:00,1.94567,1.94625,1.94485,1.94507,45000000.0
2006-04-13 09:50:00,1.94508,1.94588,1.94481,1.94481,37000000.0
2006-04-13 09:55:00,1.94479,1.94523,1.94421,1.94516,44000000.0
2006-04-13 10:00:00,1.94529,1.94531,1.94141,1.9424,44000000.0
2006-04-13 10:05:00,1.9428,1.94534,1.9428,1.94477,39000000.0
2006-04-13 10:10:00,1.94458,1.94503,1.94418,1.94488,37000000.0
2006-04-13 10:15:00,1.94488,1.94583,1.94487,1.94556,45000000.0
2006-04-13 10:20:00,1.94556,1.94712,1.94551,1.94704,36000000.0
2006-04-13 10:25:00,1.94689,1.94693,1.94508,1.94527,45000000.0
2006-04-13 10:30:00,1.94524,1.94608,1.94517,1.94558,38000000.0
2006-04-13 10:35:00,1.94557,1.9457,1.94518,1.94543,41000000.0
2006-04-13 10:40:00,1.94492,1.94492,1.94437,1.94457,40000000.0
2006-04-13 10:45:00,1.94466,1.94478,1.94409,1.94427,40000000.0
2006-04-13 10:50:00,1.94423,1.94472,1.94414,1.94444,35000000.0
2006-04-13 10:55:00,1.94451,1.94457,1.9422,1.94426,40000000.0
2006-04-13 11:00:00,1.94386,1.94403,1.94226,1.94301,36000000.0
2006-04-13 11:05:00,1.943,1.94314,1.94249,1.94253,39000000.0
2006-04-13 11:10:00,1.94223,1.94326,1.94223,1.94279,47000000.0
2006-04-13 11:15:00,1.94297,1.94332,1.94277,1.94329,42000000.0
2006-04-13 11:20:00,1.94379,1.94732,1.94379,1.94677,38000000.0
2006-04-13 11:25:00,1.94665,1.94721,1.94662,1.94721,26000000.0
2006-04-13 11:30:00,1.9473,1.94844,1.9473,1.94844,25000000.0
2006-04-13 11:35:00,1.9485,1.94864,1.94786,1.94786,44000000.0
2006-04-13 11:40:00,1.94781,1.94826,1.94758,1.94826,47000000.0
2006-04-13 11:45:00,1.94811,1.94844,1.94752,1.94844,44000000.0
2006-04-13 11:50:00,1.94824,1.94992,1.94807,1.94934,44000000.0
2006-04-13 11:55:00,1.94875,1.94875,1.94743,1.9485,43000000.0
2006-04-13 12:00:00,1.94867,1.94901,1.94827,1.94865,43000000.0
2006-04-13 12:05:00,1.94825,1.94825,1.94692,1.94709,42000000.0
2006-04-13 12:10:00,1.94731,1.94791,1.94711,1.94771,40000000.0
2006-04-13 12:15:00,1.94773,1.9479,1.9473,1.9473,25000000.0
2006-04-13 12:20:00,1.94732,1.9482,1.94724,1.94808,25000000.0
2006-04-13 12:25:00,1.94785,1.94844,1.9477,1.94835,45000000.0
2006-04-13 12:30:00,1.94838,1.94883,1.94767,1.94877,39000000.0
2006-04-13 12:35:00,1.9487,1.9492,1.94847,1.94909,42000000.0
2006-04-13 12:40:00,1.94905,1.94905,1.94755,1.94755,41000000.0
2006-04-13 12:45:00,1.94758,1.94907,1.94733,1.94873,47000000.0
2006-04-13 12:50:00,1.94882,1.94935,1.94855,1.9492,33000000.0
2006-04-13 12:55:00,1.94919,1.9495,1.94855,1.9495,37000000.0
2006-04-13 13:00:00,1.94943,1.94967,1.94881,1.94939,38000000.0
2006-04-13 13:05:00,1.94956,1.95344,1.94956,1.95287,39000000.0
2006-04-13 13:10:00,1.95297,1.95477,1.95297,1.95351,41000000.0
2006-04-13 13:15:00,1.95328,1.9538,1.95229,1.95249,43000000.0
2006-04-13 13:20:00,1.95322,1.95322,1.95194,1.95225,41000000.0
2006-04-13 13:25:00,1.95223,1.95295,1.95191,1.95244,67000000.0
2006-04-13 13:30:00,1.95214,1.95249,1.952,1.95204,61000000.0
2006-04-13 13:35:00,1.95198,1.95375,1.95198,1.95375,66000000.0
2006-04-13 13:40:00,1.95381,1.95381,1.95281,1.95307,71000000.0
2006-04-13 13:45:00,1.95293,1.95395,1.95205,1.95395,104000000.0
2006-04-13 13:50:00,1.95422,1.95855,1.95422,1.95812,128000000.0
2006-04-13 13:55:00,1.95775,1.96569,1.9574,1.96246,124000000.0
2006-04-13 14:00:00,1.96161,1.96161,1.95934,1.95955,144000000.0
2006-04-13 14:05:00,1.95956,1.96057,1.9587,1.95909,144000000.0
2006-04-13 14:10:00,1.95902,1.96047,1.95902,1.95961,101000000.0
2006-04-13 14:15:00,1.95896,1.95919,1.95849,1.9588,145000000.0
2006-04-13 14:20:00,1.9588,1.95886,1.9574,1.95752,143000000.0
2006-04-13 14:25:00,1.95742,1.95761,1.95581,1.95581,100000000.0
2006-04-13 14:30:00,1.95566,1.95928,1.955,1.95892,128000000.0
2006-04-13 14:35:00,1.95877,1.96024,1.95869,1.95984,165000000.0
2006-04-13 14:40:00,1.95988,1.96059,1.95968,1.96059,141000000.0
2006-04-13 14:45:00,1.96041,1.96041,1.95951,1.95983,104000000.0
2006-04-13 14:50:00,1.95991,1.95991,1.95937,1.95937,126000000.0
2006-04-13 14:55:00,1.959,1.95947,1.95824,1.95884,91000000.0
2006-04-13 15:00:00,1.95916,1.95949,1.95829,1.95886,131000000.0
2006-04-13 15:05:00,1.95863,1.95925,1.95839,1.95839,129000000.0
2006-04-13 15:10:00,1.95846,1.95909,1.95718,1.95718,160000000.0
2006-04-13 15:15:00,1.95732,1.95834,1.95732,1.95788,82000000.0
2006-04-13 15:20:00,1.95824,1.95879,1.9571,1.95773,98000000.0
2006-04-13 15:25:00,1.95791,1.95817,1.9553,1.95706,188000000.0
2006-04-13 15:30:00,1.95479,1.95723,1.95418,1.95695,208000000.0
2006-04-13 15:35:00,1.95694,1.95733,1.95616,1.95643,178000000.0
2006-04-13 15:40:00,1.95621,1.95697,1.95572,1.95577,180000000.0
2006-04-13 15:45:00,1.95567,1.95759,1.95553,1.95701,149000000.0
2006-04-13 15:50:00,1.95693,1.95704,1.95599,1.95639,112000000.0
2006-04-13 15:55:00,1.9561,1.95751,1.95504,1.95504,120000000.0
2006-04-13 16:00:00,1.95501,1.95764,1.95494,1.95675,200000000.0
2006-04-13 16:05:00,1.95708,1.95717,1.95327,1.95327,188000000.0
2006-04-13 16:10:00,1.953,1.95335,1.95162,1.95335,169000000.0
2006-04-13 16:15:00,1.95344,1.95344,1.95115,1.95115,185000000.0
2006-04-13 16:20:00,1.95115,1.95168,1.95035,1.95039,231000000.0
2006-04-13 16:25:00,1.95038,1.95058,1.94976,1.95019,173000000.0
2006-04-13 16:30:00,1.94971,1.94979,1.94905,1.94946,183000000.0
2006-04-13 16:35:00,1.94972,1.95052,1.94969,1.94975,229000000.0
2006-04-13 16:40:00,1.94964,1.95177,1.94964,1.95152,218000000.0
2006-04-13 16:45:00,1.95154,1.95187,1.95128,1.95169,190000000.0
2006-04-13 16:50:00,1.9514,1.95196,1.95111,1.95187,142000000.0
2006-04-13 16:55:00,1.95177,1.95233,1.95162,1.95177,178000000.0
2006-04-13 17:00:00,1.95276,1.95323,1.95177,1.95208,176000000.0
2006-04-13 17:05:00,1.95196,1.95356,1.95196,1.95313,206000000.0
2006-04-13 17:10:00,1.95341,1.95384,1.95326,1.95359,135000000.0
2006-04-13 17:15:00,1.95374,1.95399,1.95311,1.95337,139000000.0
2006-04-13 17:20:00,1.95325,1.95325,1.95214,1.95279,140000000.0
2006-04-13 17:25:00,1.95294,1.95307,1.95137,1.95152,157000000.0
2006-04-13 17:30:00,1.95108,1.95113,1.95037,1.9507,301000000.0
2006-04-13 17:35:00,1.95069,1.95111,1.94981,1.95006,233000000.0
2006-04-13 17:40:00,1.94991,1.95003,1.94845,1.94877,225000000.0
2006-04-13 17:45:00,1.9488,1.94991,1.9488,1.94955,303000000.0
2006-04-13 17:50:00,1.94963,1.95013,1.94922,1.94922,232000000.0
2006-04-13 17:55:00,1.94908,1.94976,1.94908,1.94958,196000000.0
2006-04-13 18:00:00,1.9493,1.95016,1.94906,1.95016,190000000.0
2006-04-13 18:05:00,1.9501,1.9501,1.94935,1.94948,196000000.0
2006-04-13 18:10:00,1.94949,1.95036,1.94924,1.95032,136000000.0
2006-04-13 18:15:00,1.95024,1.95033,1.94971,1.95,226000000.0
2006-04-13 18:20:00,1.94988,1.95056,1.94909,1.94999,228000000.0
2006-04-13 18:25:00,1.94996,1.95121,1.94975,1.95108,151000000.0
2006-04-13 18:30:00,1.95128,1.95128,1.95063,1.95079,194000000.0
2006-04-13 18:35:00,1.95066,1.95143,1.95022,1.95052,273000000.0
2006-04-13 18:40:00,1.95071,1.95144,1.95069,1.9511,232000000.0
2006-04-13 18:45:00,1.95108,1.95133,1.95073,1.95092,216000000.0
2006-04-13 18:50:00,1.95118,1.95181,1.95117,1.95181,96000000.0
2006-04-13 18:55:00,1.95177,1.95246,1.95142,1.95246,98000000.0
2006-04-13 19:00:00,1.95291,1.95332,1.95157,1.952,129000000.0
2006-04-13 19:05:00,1.95154,1.95154,1.95086,1.95117,193000000.0
2006-04-13 19:10:00,1.95113,1.95145,1.9509,1.9509,148000000.0
2006-04-13 19:15:00,1.95112,1.95143,1.95081,1.95087,123000000.0
2006-04-13 19:20:00,1.95122,1.95153,1.95064,1.95113,120000000.0
2006-04-13 19:25:00,1.95095,1.95219,1.95002,1.95166,188000000.0
2006-04-13 19:30:00,1.95173,1.9536,1.95142,1.95182,154000000.0
2006-04-13 19:35:00,1.9517,1.95197,1.95161,1.95169,65000000.0
2006-04-13 19:40:00,1.95156,1.95172,1.95067,1.95088,73000000.0
2006-04-13 19:45:00,1.95118,1.95275,1.95101,1.95272,118000000.0
2006-04-13 19:50:00,1.95273,1.95289,1.95065,1.95281,75000000.0
2006-04-13 19:55:00,1.95364,1.95464,1.95313,1.95464,106000000.0
2006-04-13 20:00:00,1.95516,1.9577,1.95516,1.9577,101000000.0
2006-04-13 20:05:00,1.95781,1.95781,1.95626,1.95654,97000000.0
2006-04-13 20:10:00,1.95694,1.95741,1.95688,1.95731,65000000.0
2006-04-13 20:15:00,1.95731,1.95796,1.95661,1.95796,50000000.0
2006-04-13 20:20:00,1.95857,1.96061,1.95846,1.96013,56000000.0
2006-04-13 20:25:00,1.96006,1.96008,1.95902,1.95913,76000000.0
2006-04-13 20:30:00,1.95922,1.95983,1.95901,1.95965,51000000.0
2006-04-13 20:35:00,1.95962,1.96035,1.95962,1.95979,60000000.0
2006-04-13 20:40:00,1.95977,1.95987,1.95965,1.95977,34000000.0
2006-04-13 20:45:00,1.95972,1.96015,1.95939,1.95939,43000000.0
2006-04-13 20:50:00,1.95947,1.95982,1.95925,1.95982,41000000.0
2006-04-13 20:55:00,1.95979,1.96027,1.95978,1.96027,45000000.0
2006-04-13 21:00:00,1.96024,1.96027,1.9601,1.96024,29000000.0
2006-04-13 21:05:00,1.96011,1.9603,1.96006,1.96008,35000000.0
2006-04-13 21:10:00,1.96003,1.96007,1.95981,1.95999,26000000.0
2006-04-13 21:15:00,1.95998,1.96001,1.9596,1.95967,42000000.0
2006-04-13 21:20:00,1.9599,1.95992,1.95977,1.95984,11000000.0
2006-04-13 21:25:00,1.95987,1.96026,1.95984,1.96026,19000000.0
2006-04-13 21:30:00,1.96021,1.96021,1.95996,1.96007,24000000.0
2006-04-13 21:35:00,1.96008,1.9603,1.95984,1.96011,66000000.0
2006-04-13 21:40:00,1.96023,1.9604,1.96021,1.96033,36000000.0
2006-04-13 21:45:00,1.96028,1.96041,1.96006,1.96007,19000000.0
2006-04-13 21:50:00,1.95992,1.96,1.95981,1.95988,24000000.0
2006-04-13 21:55:00,1.95998,1.96027,1.9598,1.96005,61000000.0
2006-04-13 22:00:00,1.96012,1.96022,1.95999,1.96022,26000000.0
2006-04-13 22:05:00,1.96024,1.96027,1.95989,1.95997,47000000.0
2006-04-13 22:10:00,1.96013,1.96022,1.95994,1.96006,45000000.0
2006-04-13 22:15:00,1.96021,1.96049,1.96003,1.96007,42000000.0
2006-04-13 22:20:00,1.96011,1.96044,1.96011,1.96025,33000000.0
2006-04-13 22:25:00,1.96032,1.96056,1.9603,1.96056,15000000.0
2006-04-13 22:30:00,1.96057,1.96057,1.96002,1.96028,72000000.0
2006-04-13 22:35:00,1.96036,1.96052,1.95992,1.95992,64000000.0
2006-04-13 22:40:00,1.95994,1.96004,1.95981,1.95981,26000000.0
2006-04-13 22:45:00,1.95982,1.95991,1.9595,1.9595,23000000.0
2006-04-13 22:50:00,1.95966,1.95982,1.95957,1.95963,20000000.0
2006-04-13 22:55:00,1.95967,1.95973,1.95938,1.95941,42000000.0
2006-04-13 23:30:00,1.95912,1.95912,1.95423,1.95431,11000000.0
2006-04-13 23:35:00,1.9545,1.95471,1.95422,1.95445,36000000.0
2006-04-13 23:40:00,1.95436,1.9545,1.95369,1.95376,62000000.0
2006-04-13 23:45:00,1.95382,1.95395,1.95364,1.95364,38000000.0
2006-04-13 23:50:00,1.95356,1.95381,1.95356,1.9538,10000000.0
2006-04-13 23:55:00,1.95358,1.954,1.95355,1.95394,24000000.0
2006-04-14 00:00:00,1.95389,1.95442,1.95386,1.95422,22000000.0
2006-04-14 00:05:00,1.95406,1.95406,1.95366,1.95376,9000000.0
2006-04-14 00:10:00,1.95388,1.95468,1.95386,1.9546,35000000.0
2006-04-14 00:15:00,1.95457,1.95512,1.95439,1.95506,36000000.0
2006-04-14 00:20:00,1.95512,1.95521,1.95394,1.95406,15000000.0
2006-04-14 00:25:00,1.95412,1.95438,1.95233,1.95305,28000000.0
2006-04-14 00:30:00,1.95355,1.9539,1.95355,1.95387,7000000.0
2006-04-14 00:35:00,1.95361,1.95442,1.9536,1.95378,29000000.0
2006-04-14 00:40:00,1.95374,1.95539,1.95374,1.95534,26000000.0
2006-04-14 00:45:00,1.95523,1.95537,1.95511,1.95537,5000000.0
2006-04-14 00:50:00,1.9554,1.95552,1.95529,1.95534,15000000.0
2006-04-14 00:55:00,1.95541,1.95542,1.95459,1.95459,18000000.0
2006-04-14 01:00:00,1.95364,1.95404,1.95364,1.95397,8000000.0
2006-04-14 01:05:00,1.95437,1.95437,1.95258,1.95362,29000000.0
2006-04-14 01:10:00,1.95377,1.95381,1.95321,1.95334,26000000.0
2006-04-14 01:15:00,1.95327,1.95539,1.95296,1.9553,28000000.0
2006-04-14 01:20:00,1.95543,1.95662,1.95541,1.9559,35000000.0
2006-04-14 01:25:00,1.95581,1.95596,1.95572,1.95596,9000000.0
2006-04-14 01:30:00,1.95594,1.95627,1.95558,1.95619,29000000.0
2006-04-14 01:35:00,1.95624,1.95625,1.95618,1.95624,12000000.0
2006-04-14 01:40:00,1.9569,1.95761,1.95635,1.95652,26000000.0
2006-04-14 01:45:00,1.95611,1.95738,1.956,1.95736,36000000.0
2006-04-14 01:50:00,1.95711,1.95742,1.95676,1.95678,32000000.0
2006-04-14 01:55:00,1.95657,1.95693,1.95649,1.95665,34000000.0
2006-04-14 02:00:00,1.95639,1.9565,1.953,1.95414,42000000.0
2006-04-14 02:05:00,1.95434,1.95434,1.95379,1.95418,33000000.0
2006-04-14 02:10:00,1.95409,1.95484,1.95376,1.95484,34000000.0
2006-04-14 02:15:00,1.95491,1.95491,1.95361,1.9538,17000000.0
2006-04-14 02:20:00,1.95368,1.95445,1.95368,1.95445,42000000.0
2006-04-14 02:25:00,1.95441,1.9547,1.95427,1.95437,28000000.0
2006-04-14 02:30:00,1.95439,1.95459,1.95403,1.95459,23000000.0
2006-04-14 02:35:00,1.9544,1.95596,1.95437,1.95568,29000000.0
2006-04-14 02:40:00,1.95561,1.95585,1.95506,1.95509,30000000.0
2006-04-14 02:45:00,1.95524,1.95583,1.95524,1.95579,35000000.0
2006-04-14 02:50:00,1.95583,1.95698,1.95583,1.95689,37000000.0
2006-04-14 02:55:00,1.9569,1.95691,1.95647,1.95664,17000000.0
2006-04-14 03:00:00,1.9566,1.95661,1.9561,1.95647,26000000.0
2006-04-14 03:05:00,1.95647,1.95676,1.95647,1.95672,21000000.0
2006-04-14 03:10:00,1.95665,1.95665,1.95634,1.95639,21000000.0
2006-04-14 03:15:00,1.95683,1.95715,1.95648,1.95701,34000000.0
2006-04-14 03:20:00,1.95707,1.95756,1.95526,1.95699,36000000.0
2006-04-14 03:25:00,1.95694,1.95754,1.95676,1.95696,48000000.0
2006-04-14 03:30:00,1.95714,1.95844,1.95714,1.95844,31000000.0
2006-04-14 03:35:00,1.95806,1.95847,1.95763,1.95773,39000000.0
2006-04-14 03:40:00,1.95791,1.95793,1.95747,1.95751,30000000.0
2006-04-14 03:45:00,1.95773,1.95794,1.95728,1.95728,15000000.0
2006-04-14 03:50:00,1.95753,1.95764,1.95722,1.95722,34000000.0
2006-04-14 03:55:00,1.95759,1.95759,1.95661,1.95686,29000000.0
2006-04-14 04:00:00,1.95701,1.95709,1.95668,1.95695,22000000.0
2006-04-14 04:05:00,1.95695,1.95696,1.95669,1.95693,13000000.0
2006-04-14 04:10:00,1.95668,1.95699,1.95667,1.95667,22000000.0
2006-04-14 04:15:00,1.95688,1.95701,1.95678,1.95696,27000000.0
2006-04-14 04:20:00,1.95687,1.95699,1.95664,1.95667,18000000.0
2006-04-14 04:25:00,1.9568,1.95686,1.95665,1.95674,8000000.0
2006-04-14 04:30:00,1.95665,1.95665,1.95646,1.95646,8000000.0
2006-04-14 04:35:00,1.95667,1.95667,1.95642,1.95663,33000000.0
2006-04-14 04:40:00,1.95653,1.95664,1.95614,1.95618,18000000.0
2006-04-14 04:45:00,1.95671,1.957,1.95664,1.95685,26000000.0
2006-04-14 04:55:00,1.95656,1.9567,1.95645,1.9565,16000000.0
2006-04-14 05:00:00,1.95657,1.95695,1.95653,1.95695,28000000.0
2006-04-14 05:05:00,1.95683,1.95703,1.95667,1.95686,16000000.0
2006-04-14 05:15:00,1.95681,1.95698,1.95655,1.9566,24000000.0
2006-04-14 05:20:00,1.9566,1.95682,1.95626,1.9564,42000000.0
2006-04-14 05:25:00,1.95653,1.95661,1.95623,1.95661,14000000.0
2006-04-14 05:30:00,1.95651,1.95665,1.95585,1.95661,30000000.0
2006-04-14 05:35:00,1.95642,1.95665,1.9558,1.95665,25000000.0
2006-04-14 05:40:00,1.95665,1.95665,1.95619,1.95635,15000000.0
2006-04-14 05:45:00,1.95633,1.95636,1.9561,1.95622,19000000.0
2006-04-14 05:50:00,1.95639,1.95682,1.95624,1.95664,34000000.0
2006-04-14 05:55:00,1.9566,1.95682,1.9564,1.95669,22000000.0
2006-04-14 06:00:00,1.95669,1.95695,1.95664,1.95695,22000000.0
2006-04-14 06:05:00,1.95698,1.95714,1.95698,1.95714,7000000.0
2006-04-14 06:10:00,1.95681,1.95681,1.95649,1.95657,24000000.0
2006-04-14 06:20:00,1.95662,1.95715,1.95662,1.95715,23000000.0
2006-04-14 06:25:00,1.95721,1.95724,1.9569,1.9571,38000000.0
2006-04-14 06:30:00,1.95707,1.95712,1.95673,1.95699,15000000.0
2006-04-14 06:35:00,1.95686,1.95782,1.95677,1.95782,30000000.0
2006-04-14 06:40:00,1.95793,1.95865,1.95766,1.95855,34000000.0
2006-04-14 06:45:00,1.95865,1.95877,1.95779,1.95785,41000000.0
2006-04-14 06:50:00,1.95789,1.95869,1.95789,1.95832,33000000.0
2006-04-14 06:55:00,1.95819,1.95899,1.9578,1.95895,14000000.0
2006-04-14 07:00:00,1.95898,1.95904,1.95753,1.95754,21000000.0
2006-04-14 07:05:00,1.95712,1.95757,1.95672,1.9572,41000000.0
2006-04-14 07:10:00,1.957,1.95722,1.95698,1.95708,17000000.0
2006-04-14 07:15:00,1.95722,1.9573,1.95702,1.95709,18000000.0
2006-04-14 07:20:00,1.95725,1.95735,1.95719,1.9572,9000000.0
2006-04-14 07:25:00,1.95735,1.9576,1.95698,1.95704,22000000.0
2006-04-14 07:30:00,1.95698,1.95698,1.95677,1.95677,11000000.0
2006-04-14 07:35:00,1.95681,1.957,1.95681,1.957,7000000.0
2006-04-14 07:40:00,1.95699,1.95712,1.95699,1.95703,9000000.0
2006-04-14 07:45:00,1.95709,1.95772,1.95709,1.95764,15000000.0
2006-04-14 07:50:00,1.95786,1.95786,1.95748,1.95748,7000000.0
2006-04-14 07:55:00,1.95763,1.95882,1.95763,1.95882,32000000.0
2006-04-14 08:00:00,1.95907,1.95955,1.95906,1.95941,18000000.0
2006-04-14 08:05:00,1.95938,1.9595,1.959,1.959,22000000.0
2006-04-14 08:10:00,1.95888,1.95888,1.95856,1.95884,14000000.0
2006-04-14 08:15:00,1.95894,1.95939,1.95887,1.95939,27000000.0
2006-04-14 08:20:00,1.95932,1.95945,1.95926,1.9594,16000000.0
2006-04-14 08:25:00,1.95955,1.95961,1.95917,1.95941,17000000.0
2006-04-14 08:30:00,1.95945,1.95957,1.959,1.959,27000000.0
2006-04-14 08:35:00,1.959,1.95967,1.95886,1.95962,38000000.0
2006-04-14 08:40:00,1.95975,1.95993,1.95898,1.95926,39000000.0
2006-04-14 08:45:00,1.95914,1.95934,1.9578,1.95892,23000000.0
2006-04-14 08:50:00,1.9589,1.95914,1.95807,1.95914,33000000.0
2006-04-14 08:55:00,1.95923,1.95923,1.95872,1.95872,37000000.0
2006-04-14 09:00:00,1.95861,1.95886,1.95838,1.95883,25000000.0
2006-04-14 09:05:00,1.95899,1.95992,1.95896,1.95992,37000000.0
2006-04-14 09:10:00,1.95984,1.96004,1.95915,1.95962,44000000.0
2006-04-14 09:15:00,1.95937,1.96072,1.95923,1.96062,41000000.0
2006-04-14 09:20:00,1.96063,1.96068,1.95957,1.95957,38000000.0
2006-04-14 09:25:00,1.9596,1.95976,1.95882,1.95898,46000000.0
2006-04-14 09:30:00,1.95871,1.95912,1.95871,1.95904,14000000.0
2006-04-14 09:35:00,1.95898,1.95911,1.95867,1.95869,26000000.0
2006-04-14 09:40:00,1.95852,1.96118,1.95839,1.96107,46000000.0
2006-04-14 09:45:00,1.96091,1.96091,1.95983,1.96035,34000000.0
2006-04-14 09:50:00,1.96039,1.9615,1.96036,1.9612,37000000.0
2006-04-14 09:55:00,1.96137,1.96295,1.9612,1.96291,34000000.0
2006-04-14 10:00:00,1.96281,1.96303,1.96105,1.96118,44000000.0
2006-04-14 10:05:00,1.96121,1.96122,1.96055,1.96089,32000000.0
2006-04-14 10:10:00,1.96077,1.96132,1.9603,1.9603,37000000.0
2006-04-14 10:15:00,1.96027,1.96091,1.96027,1.96055,34000000.0
2006-04-14 10:20:00,1.96054,1.96056,1.96002,1.96031,36000000.0
2006-04-14 10:25:00,1.96032,1.96058,1.96003,1.96023,28000000.0
2006-04-14 10:30:00,1.96002,1.96011,1.95951,1.95959,29000000.0
2006-04-14 10:35:00,1.95955,1.96007,1.95946,1.95992,15000000.0
2006-04-14 10:40:00,1.96003,1.96038,1.96003,1.96037,26000000.0
2006-04-14 10:45:00,1.96041,1.96056,1.96032,1.96042,25000000.0
2006-04-14 10:50:00,1.96031,1.96036,1.9602,1.96032,8000000.0
2006-04-14 10:55:00,1.96009,1.96028,1.95995,1.95995,11000000.0
2006-04-14 11:00:00,1.95985,1.96026,1.95985,1.95994,26000000.0
2006-04-14 11:05:00,1.95967,1.95967,1.9594,1.95949,7000000.0
2006-04-14 11:10:00,1.95948,1.95956,1.9586,1.9586,26000000.0
2006-04-14 11:15:00,1.95884,1.95894,1.95862,1.95872,17000000.0
2006-04-14 11:20:00,1.95867,1.95867,1.95813,1.95832,23000000.0
2006-04-14 11:25:00,1.95837,1.95905,1.95837,1.95905,23000000.0
2006-04-14 11:30:00,1.959,1.95912,1.95883,1.95883,32000000.0
2006-04-14 11:35:00,1.9587,1.9587,1.958,1.958,36000000.0
2006-04-14 11:40:00,1.9579,1.95799,1.95573,1.95592,47000000.0
2006-04-14 11:45:00,1.9558,1.95598,1.9558,1.9559,18000000.0
2006-04-14 11:50:00,1.95603,1.95618,1.95603,1.95609,7000000.0
2006-04-14 11:55:00,1.95611,1.95641,1.95611,1.95638,16000000.0
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 12:10:00,1.95656,1.95741,1.95652,1.95738,25000000.0
2006-04-14 12:15:00,1.95781,1.95817,1.95765,1.95813,35000000.0
2006-04-14 12:20:00,1.958,1.95826,1.9563,1.9563,7000000.0
2006-04-14 12:30:00,1.95839,1.95844,1.95816,1.95841,21000000.0
2006-04-14 12:35:00,1.95825,1.95843,1.95803,1.95828,17000000.0
2006-04-14 12:40:00,1.95823,1.95832,1.95813,1.95813,9000000.0
2006-04-14 12:45:00,1.95825,1.95842,1.95755,1.95755,18000000.0
2006-04-14 12:50:00,1.95759,1.95771,1.95751,1.95766,15000000.0
2006-04-14 12:55:00,1.95773,1.95795,1.95766,1.95795,15000000.0
2006-04-14 13:15:00,1.9578,1.95784,1.95768,1.95783,8000000.0
2006-04-14 13:20:00,1.95781,1.95792,1.95747,1.95747,26000000.0
2006-04-14 13:25:00,1.95718,1.95769,1.95716,1.95763,46000000.0
2006-04-14 13:30:00,1.95753,1.95784,1.95698,1.95698,75000000.0
2006-04-14 13:35:00,1.95688,1.95689,1.95636,1.95651,51000000.0
2006-04-14 13:40:00,1.95649,1.95673,1.95562,1.95673,81000000.0
2006-04-14 13:45:00,1.95677,1.95712,1.95673,1.95701,87000000.0
2006-04-14 13:50:00,1.95703,1.95747,1.95703,1.95716,128000000.0
2006-04-14 13:55:00,1.95713,1.95759,1.95699,1.95749,108000000.0
2006-04-14 14:00:00,1.95748,1.95766,1.95734,1.95735,111000000.0
2006-04-14 14:05:00,1.95741,1.95767,1.95712,1.95718,116000000.0
2006-04-14 14:10:00,1.95705,1.95718,1.95696,1.95712,45000000.0
2006-04-14 14:15:00,1.95719,1.95735,1.95708,1.95711,25000000.0
2006-04-14 14:20:00,1.95725,1.95738,1.95697,1.95729,111000000.0
2006-04-14 14:25:00,1.95728,1.95738,1.95693,1.9573,100000000.0
2006-04-14 14:30:00,1.95731,1.95786,1.95731,1.95784,76000000.0
2006-04-14 14:35:00,1.95749,1.95749,1.95738,1.95739,95000000.0
2006-04-14 14:40:00,1.9574,1.95753,1.9574,1.95753,19000000.0
2006-04-14 14:45:00,1.95763,1.95763,1.95712,1.95716,104000000.0
2006-04-14 14:55:00,1.95704,1.95752,1.95696,1.95736,91000000.0
2006-04-14 15:00:00,1.95743,1.95748,1.95734,1.95737,62000000.0
2006-04-14 15:05:00,1.95714,1.95741,1.95714,1.95721,79000000.0
2006-04-14 15:10:00,1.95732,1.95742,1.95732,1.95737,56000000.0
2006-04-14 15:15:00,1.95733,1.95758,1.95726,1.95758,56000000.0
2006-04-14 15:20:00,1.95758,1.95805,1.95758,1.958,66000000.0
2006-04-14 15:25:00,1.95797,1.95802,1.95572,1.95753,188000000.0
2006-04-14 15:30:00,1.95534,1.95751,1.95472,1.95728,128000000.0
2006-04-14 15:35:00,1.95736,1.95743,1.95688,1.95691,125000000.0
2006-04-14 15:40:00,1.95699,1.95732,1.95696,1.95732,180000000.0
2006-04-14 15:45:00,1.95732,1.95732,1.95718,1.95723,55000000.0
2006-04-14 15:50:00,1.95703,1.95708,1.95628,1.95628,74000000.0
2006-04-14 15:55:00,1.9562,1.95634,1.95615,1.95615,67000000.0
2006-04-14 16:00:00,1.9562,1.95671,1.9562,1.95665,120000000.0
2006-04-14 16:05:00,1.95668,1.95668,1.95626,1.95626,118000000.0
2006-04-14 16:10:00,1.95626,1.95638,1.95626,1.95631,41000000.0
2006-04-14 16:15:00,1.95641,1.95646,1.95634,1.95646,42000000.0
2006-04-14 16:25:00,1.95631,1.95635,1.9562,1.95635,111000000.0
2006-04-14 16:30:00,1.95637,1.95637,1.95617,1.95618,120000000.0
2006-04-14 16:35:00,1.95618,1.95618,1.95591,1.95596,142000000.0
2006-04-14 16:40:00,1.956,1.95614,1.95574,1.95578,154000000.0
2006-04-14 16:45:00,1.95581,1.95587,1.95526,1.95573,236000000.0
2006-04-14 16:50:00,1.95571,1.95571,1.95512,1.95512,79000000.0
2006-04-14 16:55:00,1.95502,1.95508,1.95492,1.95505,161000000.0
2006-04-14 17:00:00,1.95495,1.95503,1.95478,1.95496,33000000.0
2006-04-14 17:05:00,1.95509,1.9551,1.95487,1.95505,124000000.0
2006-04-14 17:10:00,1.955,1.95506,1.95469,1.95476,85000000.0
2006-04-14 17:15:00,1.95479,1.95495,1.95473,1.95481,94000000.0
2006-04-14 17:20:00,1.95477,1.95477,1.95455,1.95467,55000000.0
2006-04-14 17:25:00,1.95473,1.95527,1.95415,1.95527,75000000.0
2006-04-14 17:30:00,1.95538,1.95579,1.95531,1.95579,240000000.0
2006-04-14 17:35:00,1.95611,1.95611,1.95537,1.95561,233000000.0
2006-04-14 17:40:00,1.95601,1.95801,1.95601,1.95663,188000000.0
2006-04-14 17:45:00,1.95678,1.9568,1.95643,1.95656,114000000.0
2006-04-14 17:50:00,1.95656,1.95664,1.95656,1.95662,51000000.0
2006-04-14 17:55:00,1.95678,1.95998,1.95678,1.95998,86000000.0
2006-04-14 18:00:00,1.96072,1.96072,1.9592,1.95922,160000000.0
2006-04-14 18:05:00,1.95927,1.95961,1.95926,1.95961,122000000.0
2006-04-14 18:15:00,1.95955,1.95957,1.95864,1.95905,180000000.0
2006-04-14 18:25:00,1.95909,1.95919,1.95897,1.95903,74000000.0
2006-04-14 18:30:00,1.9591,1.95922,1.95905,1.95921,61000000.0
2006-04-14 18:35:00,1.95916,1.9594,1.95916,1.9594,63000000.0
2006-04-14 18:40:00,1.95939,1.95939,1.95778,1.95887,160000000.0
2006-04-14 18:45:00,1.95884,1.95889,1.95856,1.95856,98000000.0
2006-04-14 18:50:00,1.95876,1.95925,1.95876,1.9592,96000000.0
2006-04-14 18:55:00,1.95906,1.95926,1.95881,1.95881,42000000.0
2006-04-14 19:00:00,1.95875,1.95887,1.95857,1.95886,74000000.0
2006-04-14 19:05:00,1.95884,1.95982,1.95874,1.95981,144000000.0
2006-04-14 19:10:00,1.95983,1.95983,1.95775,1.95775,85000000.0
2006-04-14 19:15:00,1.95741,1.95783,1.95741,1.95776,89000000.0
2006-04-14 19:20:00,1.95764,1.95782,1.95639,1.95655,108000000.0
2006-04-14 19:25:00,1.95677,1.95924,1.95677,1.95924,68000000.0
2006-04-14 19:30:00,1.95928,1.95928,1.95844,1.95858,77000000.0
2006-04-14 19:35:00,1.95847,1.95847,1.95767,1.95767,13000000.0
2006-04-14 19:40:00,1.95767,1.95843,1.95742,1.95742,52000000.0
2006-04-14 19:50:00,1.95731,1.95731,1.95517,1.95714,30000000.0
2006-04-14 19:55:00,1.95728,1.95921,1.95728,1.95921,44000000.0
2006-04-14 20:00:00,1.95936,1.95969,1.95846,1.95846,101000000.0
2006-04-14 20:05:00,1.95836,1.95871,1.95827,1.95869,40000000.0
2006-04-14 20:10:00,1.95872,1.95878,1.95868,1.9587,15000000.0
2006-04-14 20:20:00,1.95875,1.95934,1.95875,1.95909,27000000.0
2006-04-14 20:35:00,1.95901,1.95901,1.95889,1.95889,23000000.0
2006-04-14 20:50:00,1.95923,1.95967,1.95923,1.95936,50000000.0
2006-04-14 20:55:00,1.95951,1.95959,1.95951,1.95957,8000000.0
2006-04-14 21:00:00,1.95943,1.95956,1.95927,1.95931,21000000.0
2006-04-14 21:05:00,1.95913,1.95916,1.9588,1.95895,15000000.0
2006-04-14 21:15:00,1.95907,1.95914,1.95897,1.95913,7000000.0
2006-04-14 21:20:00,1.95914,1.95931,1.95914,1.95931,19000000.0
2006-04-14 21:25:00,1.95928,1.95928,1.95899,1.95913,8000000.0
2006-04-14 21:45:00,1.95904,1.9591,1.95899,1.9591,8000000.0
2006-04-14 21:50:00,1.95915,1.95936,1.95915,1.95935,24000000.0
2006-04-14 22:00:00,1.95932,1.95934,1.95926,1.95933,6000000.0
2006-04-14 22:05:00,1.95922,1.95924,1.95915,1.95915,13000000.0
2006-04-14 22:10:00,1.95891,1.95908,1.95891,1.95908,15000000.0
2006-04-14 22:30:00,1.95909,1.9591,1.95891,1.95903,7000000.0
2006-04-14 22:35:00,1.95904,1.95915,1.95885,1.95905,43000000.0
2006-04-14 22:40:00,1.95906,1.9591,1.95906,1.95908,8000000.0
2006-04-14 22:45:00,1.95915,1.95925,1.95856,1.95856,28000000.0
2006-04-14 22:50:00,1.95846,1.95866,1.95846,1.95866,16000000.0
2006-04-14 22:55:00,1.95894,1.95928,1.9587,1.9592,25000000.0
2006-04-16 23:50:00,1.95932,1.95995,1.95932,1.95995,7000000.0
2006-04-16 23:55:00,1.95982,1.95982,1.95914,1.95935,21000000.0
2006-04-17 00:00:00,1.95952,1.9599,1.95927,1.95975,39000000.0
2006-04-17 00:05:00,1.96011,1.96011,1.95902,1.95947,34000000.0
2006-04-17 00:10:00,1.95956,1.96063,1.95943,1.96057,51000000.0
2006-04-17 00:15:00,1.9605,1.96251,1.9605,1.96251,35000000.0
2006-04-17 00:20:00,1.96245,1.96259,1.9604,1.96115,38000000.0
2006-04-17 00:25:00,1.9614,1.9614,1.95988,1.95988,26000000.0
2006-04-17 00:30:00,1.96001,1.96008,1.95977,1.96006,14000000.0
2006-04-17 00:35:00,1.96006,1.96167,1.96006,1.9616,21000000.0
2006-04-17 00:40:00,1.9615,1.96166,1.96108,1.96155,18000000.0
2006-04-17 00:45:00,1.96166,1.96166,1.96098,1.96127,15000000.0
2006-04-17 00:50:00,1.96122,1.96134,1.96104,1.96131,21000000.0
2006-04-17 00:55:00,1.96141,1.9615,1.96124,1.96149,22000000.0
2006-04-17 01:00:00,1.96148,1.96212,1.96127,1.96196,39000000.0
2006-04-17 01:05:00,1.96197,1.96278,1.96197,1.96272,36000000.0
2006-04-17 01:10:00,1.9627,1.96271,1.96229,1.96259,29000000.0
2006-04-17 01:20:00,1.96268,1.96274,1.96238,1.96261,22000000.0
2006-04-17 01:25:00,1.96269,1.96295,1.96269,1.96282,37000000.0
2006-04-17 01:30:00,1.96277,1.96277,1.96256,1.96262,44000000.0
2006-04-17 01:35:00,1.96261,1.96278,1.96198,1.96198,34000000.0
2006-04-17 01:40:00,1.96198,1.96278,1.96198,1.96276,25000000.0
2006-04-17 01:45:00,1.9628,1.96295,1.9619,1.9619,15000000.0
2006-04-17 01:50:00,1.9618,1.96231,1.9618,1.96228,29000000.0
2006-04-17 01:55:00,1.9622,1.96228,1.96189,1.96202,58000000.0
2006-04-17 02:00:00,1.96199,1.96214,1.95993,1.96208,42000000.0
2006-04-17 02:05:00,1.96215,1.96412,1.96215,1.96391,43000000.0
2006-04-17 02:10:00,1.96398,1.96492,1.96359,1.96492,41000000.0
2006-04-17 02:15:00,1.9646,1.96478,1.96395,1.96431,44000000.0
2006-04-17 02:20:00,1.96452,1.96558,1.96452,1.96558,42000000.0
2006-04-17 02:25:00,1.96551,1.96584,1.96462,1.96505,45000000.0
2006-04-17 02:30:00,1.96498,1.96506,1.96373,1.96403,36000000.0
2006-04-17 02:35:00,1.96398,1.9642,1.96292,1.96299,40000000.0
2006-04-17 02:40:00,1.96298,1.96321,1.96254,1.96312,39000000.0
2006-04-17 02:45:00,1.96332,1.96335,1.96146,1.96175,44000000.0
2006-04-17 02:50:00,1.96177,1.96208,1.95963,1.96078,37000000.0
2006-04-17 02:55:00,1.96056,1.96266,1.96022,1.9615,38000000.0
2006-04-17 03:00:00,1.96143,1.96143,1.9605,1.96068,39000000.0
2006-04-17 03:05:00,1.96073,1.96089,1.95936,1.95951,37000000.0
2006-04-17 03:10:00,1.95964,1.96086,1.95964,1.96035,46000000.0
2006-04-17 03:15:00,1.96051,1.96197,1.96023,1.96197,41000000.0
2006-04-17 03:20:00,1.96225,1.96228,1.96,1.96169,36000000.0
2006-04-17 03:25:00,1.96161,1.96265,1.96133,1.96219,48000000.0
2006-04-17 03:30:00,1.96228,1.96257,1.96188,1.96188,37000000.0
2006-04-17 03:35:00,1.96179,1.96205,1.9603,1.9603,39000000.0
2006-04-17 03:40:00,1.95987,1.96082,1.95974,1.96052,38000000.0
2006-04-17 03:45:00,1.96036,1.96065,1.96007,1.9602,37000000.0
2006-04-17 03:50:00,1.96023,1.96117,1.96021,1.96033,42000000.0
2006-04-17 03:55:00,1.96069,1.96135,1.95943,1.96098,36000000.0
2006-04-17 04:00:00,1.96111,1.96121,1.95955,1.95955,37000000.0
2006-04-17 04:05:00,1.95967,1.9599,1.95942,1.95974,35000000.0
2006-04-17 04:10:00,1.95964,1.96051,1.95939,1.96045,29000000.0
2006-04-17 04:15:00,1.96057,1.9609,1.9598,1.9599,36000000.0
2006-04-17 04:20:00,1.96062,1.96207,1.96037,1.96207,43000000.0
2006-04-17 04:25:00,1.96218,1.96218,1.96039,1.96082,37000000.0
2006-04-17 04:30:00,1.96078,1.96146,1.96054,1.96075,43000000.0
2006-04-17 04:35:00,1.96079,1.9609,1.9607,1.96081,22000000.0
2006-04-17 04:40:00,1.96103,1.96197,1.96103,1.96197,44000000.0
2006-04-17 04:45:00,1.96208,1.96213,1.96159,1.96189,34000000.0
2006-04-17 04:50:00,1.96194,1.96199,1.95998,1.96094,39000000.0
2006-04-17 04:55:00,1.96089,1.96092,1.9594,1.95975,39000000.0
2006-04-17 05:00:00,1.95979,1.95987,1.95938,1.95973,28000000.0
2006-04-17 05:05:00,1.95958,1.96094,1.95958,1.96075,41000000.0
2006-04-17 05:10:00,1.96076,1.96101,1.96035,1.96086,34000000.0
2006-04-17 05:15:00,1.9606,1.96143,1.96054,1.9611,43000000.0
2006-04-17 05:20:00,1.96109,1.96149,1.96107,1.96143,25000000.0
2006-04-17 05:25:00,1.96147,1.96147,1.96,1.9603,31000000.0
2006-04-17 05:30:00,1.96035,1.96036,1.95991,1.96016,30000000.0
2006-04-17 05:35:00,1.96002,1.96023,1.95948,1.96014,38000000.0
2006-04-17 05:40:00,1.96024,1.96048,1.95991,1.96048,40000000.0
2006-04-17 05:45:00,1.96052,1.96052,1.96015,1.9602,27000000.0
2006-04-17 05:50:00,1.96023,1.96039,1.95971,1.9598,42000000.0
2006-04-17 05:55:00,1.95989,1.95989,1.95961,1.95963,10000000.0
2006-04-17 06:05:00,1.95968,1.95968,1.95905,1.9592,13000000.0
2006-04-17 06:10:00,1.95935,1.95972,1.95928,1.95965,31000000.0
2006-04-17 06:15:00,1.95976,1.95995,1.95968,1.95976,20000000.0
2006-04-17 06:20:00,1.95963,1.95963,1.95888,1.95892,26000000.0
2006-04-17 06:25:00,1.95878,1.95878,1.95842,1.95873,34000000.0
2006-04-17 06:30:00,1.9586,1.95873,1.9584,1.95863,15000000.0
2006-04-17 06:35:00,1.95868,1.95876,1.95841,1.95844,23000000.0
2006-04-17 06:40:00,1.95847,1.95858,1.95821,1.95852,22000000.0
2006-04-17 06:45:00,1.9586,1.9586,1.95796,1.95804,31000000.0
2006-04-17 06:50:00,1.95802,1.95833,1.95777,1.95777,28000000.0
2006-04-17 06:55:00,1.95801,1.95819,1.9577,1.95799,32000000.0
2006-04-17 07:00:00,1.95799,1.95816,1.95791,1.958,36000000.0
2006-04-17 07:05:00,1.95794,1.95827,1.9577,1.95816,50000000.0
2006-04-17 07:10:00,1.95807,1.95842,1.95777,1.95842,25000000.0
2006-04-17 07:15:00,1.95853,1.95854,1.95803,1.95811,26000000.0
2006-04-17 07:20:00,1.95814,1.95859,1.95787,1.9585,25000000.0
2006-04-17 07:25:00,1.95861,1.95883,1.9582,1.95862,30000000.0
2006-04-17 07:30:00,1.9584,1.95903,1.95835,1.95835,43000000.0
2006-04-17 07:35:00,1.95833,1.95834,1.95794,1.95827,40000000.0
2006-04-17 07:40:00,1.95827,1.95827,1.95749,1.95767,42000000.0
2006-04-17 07:45:00,1.95769,1.95779,1.95693,1.95699,30000000.0
2006-04-17 07:50:00,1.95686,1.95735,1.95684,1.95701,34000000.0
2006-04-17 07:55:00,1.95715,1.95827,1.95715,1.95827,32000000.0
2006-04-17 08:00:00,1.95829,1.95889,1.95822,1.95872,41000000.0
2006-04-17 08:05:00,1.95852,1.9588,1.95833,1.95843,35000000.0
2006-04-17 08:10:00,1.95845,1.95848,1.95825,1.95848,25000000.0
2006-04-17 08:15:00,1.95847,1.95847,1.95792,1.9581,34000000.0
2006-04-17 08:20:00,1.95771,1.95797,1.95731,1.95787,38000000.0
2006-04-17 08:25:00,1.95779,1.95785,1.95729,1.95774,27000000.0
2006-04-17 08:30:00,1.95787,1.95814,1.95772,1.95814,31000000.0
2006-04-17 08:35:00,1.95812,1.95845,1.95762,1.95821,47000000.0
2006-04-17 08:40:00,1.95809,1.95842,1.95766,1.95785,47000000.0
2006-04-17 08:45:00,1.95777,1.95821,1.95642,1.95774,34000000.0
2006-04-17 08:50:00,1.95823,1.95829,1.95676,1.95735,40000000.0
2006-04-17 08:55:00,1.95748,1.95798,1.95704,1.95704,37000000.0
2006-04-17 09:00:00,1.95695,1.95701,1.95488,1.95522,41000000.0
2006-04-17 09:05:00,1.95513,1.95677,1.95495,1.95677,44000000.0
2006-04-17 09:10:00,1.95668,1.95669,1.95598,1.95655,16000000.0
2006-04-17 09:15:00,1.95673,1.95704,1.95662,1.95665,27000000.0
2006-04-17 09:20:00,1.95663,1.95676,1.95575,1.95584,30000000.0
2006-04-17 09:25:00,1.95584,1.95647,1.95584,1.95634,46000000.0
2006-04-17 09:30:00,1.95663,1.95674,1.95611,1.95613,36000000.0
2006-04-17 09:35:00,1.95615,1.95615,1.95421,1.95608,22000000.0
2006-04-17 09:40:00,1.956,1.95676,1.95598,1.95665,46000000.0
2006-04-17 09:45:00,1.95667,1.95679,1.9564,1.95655,25000000.0
2006-04-17 09:50:00,1.95658,1.95661,1.95635,1.95644,16000000.0
2006-04-17 09:55:00,1.95634,1.95771,1.95634,1.95761,36000000.0
2006-04-17 10:00:00,1.95806,1.95816,1.95801,1.95814,10000000.0
2006-04-17 10:05:00,1.95813,1.95833,1.95802,1.95833,18000000.0
2006-04-17 10:10:00,1.95836,1.95909,1.9582,1.95899,15000000.0
2006-04-17 10:15:00,1.95914,1.96011,1.95908,1.96009,34000000.0
2006-04-17 10:20:00,1.95997,1.9602,1.95848,1.95859,36000000.0
2006-04-17 10:25:00,1.95851,1.9594,1.95824,1.95886,45000000.0
2006-04-17 10:30:00,1.9587,1.95887,1.95791,1.95802,38000000.0
2006-04-17 10:35:00,1.95809,1.95828,1.95762,1.95767,41000000.0
2006-04-17 10:40:00,1.95768,1.95916,1.95768,1.95904,40000000.0
2006-04-17 10:45:00,1.95904,1.96,1.95897,1.95983,40000000.0
2006-04-17 10:50:00,1.95967,1.95967,1.95908,1.95916,44000000.0
2006-04-17 10:55:00,1.95937,1.96082,1.95767,1.96074,33000000.0
2006-04-17 11:00:00,1.96092,1.96122,1.95972,1.96089,44000000.0
2006-04-17 11:05:00,1.96117,1.96136,1.96073,1.96073,39000000.0
2006-04-17 11:10:00,1.96061,1.96061,1.95948,1.95955,47000000.0
2006-04-17 11:15:00,1.95972,1.95977,1.95944,1.95975,42000000.0
2006-04-17 11:20:00,1.95981,1.96075,1.95981,1.96074,23000000.0
2006-04-17 11:25:00,1.96079,1.96087,1.96007,1.96037,31000000.0
2006-04-17 11:30:00,1.96039,1.96045,1.96023,1.96043,43000000.0
2006-04-17 11:35:00,1.96043,1.96105,1.96035,1.96098,44000000.0
2006-04-17 11:40:00,1.96112,1.96145,1.96112,1.96136,7000000.0
2006-04-17 11:45:00,1.96108,1.96108,1.96074,1.96074,7000000.0
2006-04-17 11:50:00,1.96016,1.96016,1.9591,1.95999,25000000.0
2006-04-17 11:55:00,1.95933,1.95933,1.95874,1.95917,35000000.0
2006-04-17 12:00:00,1.95919,1.96013,1.95912,1.95997,36000000.0
2006-04-17 12:05:00,1.96,1.96031,1.95952,1.95962,42000000.0
2006-04-17 12:10:00,1.95974,1.95993,1.95924,1.95992,40000000.0
2006-04-17 12:15:00,1.96018,1.96052,1.9599,1.96005,24000000.0
2006-04-17 12:20:00,1.95968,1.95999,1.95792,1.95922,21000000.0
2006-04-17 12:25:00,1.95919,1.95962,1.95864,1.95958,26000000.0
2006-04-17 12:30:00,1.95887,1.95887,1.95804,1.95806,32000000.0
2006-04-17 12:35:00,1.95834,1.95939,1.95834,1.95908,33000000.0
2006-04-17 12:40:00,1.95974,1.96083,1.95974,1.96063,24000000.0
2006-04-17 12:45:00,1.96076,1.96146,1.96003,1.96082,47000000.0
2006-04-17 12:50:00,1.9609,1.96118,1.96066,1.9608,41000000.0
2006-04-17 12:55:00,1.96076,1.96101,1.9607,1.96101,8000000.0
2006-04-17 13:00:00,1.96089,1.96103,1.96029,1.96087,23000000.0
2006-04-17 13:05:00,1.96097,1.96168,1.96091,1.96163,24000000.0
2006-04-17 13:10:00,1.96156,1.96156,1.96075,1.96109,16000000.0
2006-04-17 13:15:00,1.96113,1.9617,1.96084,1.96084,33000000.0
2006-04-17 13:20:00,1.96082,1.96139,1.96071,1.9613,41000000.0
2006-04-17 13:25:00,1.9612,1.96136,1.96082,1.96087,67000000.0
2006-04-17 13:30:00,1.96082,1.96092,1.9607,1.9609,75000000.0
2006-04-17 13:35:00,1.96083,1.96218,1.96081,1.96215,60000000.0
2006-04-17 13:40:00,1.96227,1.96652,1.96227,1.96271,84000000.0
2006-04-17 13:45:00,1.96268,1.9633,1.96224,1.96224,104000000.0
2006-04-17 13:50:00,1.96237,1.96505,1.96237,1.96488,128000000.0
2006-04-17 13:55:00,1.96545,1.96556,1.96363,1.96389,124000000.0
2006-04-17 14:00:00,1.96392,1.96527,1.96386,1.96509,144000000.0
2006-04-17 14:05:00,1.96475,1.96492,1.96309,1.96329,144000000.0
2006-04-17 14:10:00,1.96334,1.96485,1.96331,1.96461,101000000.0
2006-04-17 14:15:00,1.96446,1.96625,1.96406,1.96603,145000000.0
2006-04-17 14:20:00,1.96601,1.96713,1.96532,1.9656,143000000.0
2006-04-17 14:25:00,1.96559,1.96644,1.96534,1.96592,118000000.0
2006-04-17 14:30:00,1.96642,1.96897,1.96642,1.96852,128000000.0
2006-04-17 14:35:00,1.96927,1.97037,1.96803,1.96821,165000000.0
2006-04-17 14:40:00,1.96879,1.96879,1.96777,1.96825,141000000.0
2006-04-17 14:45:00,1.9685,1.96879,1.96809,1.96853,104000000.0
2006-04-17 14:50:00,1.96826,1.96847,1.96712,1.96712,126000000.0
2006-04-17 14:55:00,1.96709,1.96839,1.96709,1.96768,91000000.0
2006-04-17 15:00:00,1.96347,1.96646,1.95993,1.96033,131000000.0
2006-04-17 15:05:00,1.96232,1.96692,1.96232,1.96664,129000000.0
2006-04-17 15:10:00,1.96673,1.96758,1.96665,1.96754,160000000.0
2006-04-17 15:15:00,1.96765,1.96777,1.96702,1.96774,82000000.0
2006-04-17 15:20:00,1.96774,1.96858,1.96761,1.9682,98000000.0
2006-04-17 15:25:00,1.96807,1.96819,1.96451,1.96622,188000000.0
2006-04-17 15:30:00,1.96444,1.96778,1.96374,1.96762,208000000.0
2006-04-17 15:35:00,1.96739,1.96811,1.96679,1.96767,178000000.0
2006-04-17 15:40:00,1.9676,1.9676,1.96614,1.96674,180000000.0
2006-04-17 15:45:00,1.96689,1.96762,1.96659,1.96717,149000000.0
2006-04-17 15:50:00,1.96677,1.96756,1.96644,1.96744,112000000.0
2006-04-17 15:55:00,1.96747,1.9676,1.96702,1.9676,120000000.0
2006-04-17 16:00:00,1.96804,1.96891,1.96804,1.96891,200000000.0
2006-04-17 16:05:00,1.96893,1.96893,1.96696,1.96717,188000000.0
2006-04-17 16:10:00,1.96713,1.96806,1.96576,1.96644,169000000.0
2006-04-17 16:15:00,1.96583,1.96664,1.96497,1.96582,143000000.0
2006-04-17 16:20:00,1.96575,1.96635,1.96532,1.96614,231000000.0
2006-04-17 16:25:00,1.96552,1.96588,1.96508,1.96517,173000000.0
2006-04-17 16:30:00,1.96512,1.9676,1.96488,1.96668,183000000.0
2006-04-17 16:35:00,1.96663,1.96749,1.96591,1.96591,229000000.0
2006-04-17 16:40:00,1.9659,1.96629,1.96495,1.96619,218000000.0
2006-04-17 16:45:00,1.96643,1.96834,1.96612,1.96808,236000000.0
2006-04-17 16:50:00,1.96838,1.97021,1.96838,1.96913,142000000.0
2006-04-17 16:55:00,1.96873,1.96911,1.9663,1.9663,178000000.0
2006-04-17 17:00:00,1.96618,1.96623,1.96448,1.96448,176000000.0
2006-04-17 17:05:00,1.96433,1.96522,1.96433,1.96493,206000000.0
2006-04-17 17:10:00,1.96481,1.96548,1.96463,1.96491,135000000.0
2006-04-17 17:15:00,1.96459,1.96523,1.96446,1.96466,139000000.0
2006-04-17 17:20:00,1.96448,1.96511,1.96402,1.96474,140000000.0
2006-04-17 17:25:00,1.96451,1.96477,1.96266,1.96301,157000000.0
2006-04-17 17:30:00,1.96307,1.9645,1.96304,1.96415,301000000.0
2006-04-17 17:35:00,1.96414,1.96451,1.96338,1.96385,233000000.0
2006-04-17 17:40:00,1.96397,1.96401,1.96359,1.96371,225000000.0
2006-04-17 17:45:00,1.96365,1.96379,1.96289,1.963,303000000.0
2006-04-17 17:50:00,1.96306,1.96344,1.96254,1.96307,232000000.0
2006-04-17 17:55:00,1.96346,1.96429,1.96342,1.9636,196000000.0
2006-04-17 18:00:00,1.96372,1.96408,1.96348,1.96376,190000000.0
2006-04-17 18:05:00,1.96371,1.96419,1.96243,1.96256,196000000.0
2006-04-17 18:10:00,1.96246,1.96252,1.96217,1.96235,136000000.0
2006-04-17 18:15:00,1.96258,1.96277,1.96201,1.96258,226000000.0
2006-04-17 18:20:00,1.96249,1.96249,1.96197,1.96197,71000000.0
2006-04-17 18:25:00,1.96208,1.96231,1.96174,1.96174,85000000.0
2006-04-17 18:30:00,1.96184,1.96248,1.96166,1.96224,194000000.0
2006-04-17 18:35:00,1.9626,1.96389,1.9626,1.96329,273000000.0
2006-04-17 18:40:00,1.96332,1.96349,1.96317,1.96331,180000000.0
2006-04-17 18:45:00,1.96328,1.96409,1.96324,1.96391,159000000.0
2006-04-17 18:50:00,1.96386,1.96411,1.96362,1.96411,112000000.0
2006-04-17 18:55:00,1.96409,1.96426,1.96303,1.96316,82000000.0
2006-04-17 19:00:00,1.96353,1.96423,1.96334,1.96417,74000000.0
2006-04-17 19:05:00,1.96395,1.96437,1.96393,1.96437,71000000.0
2006-04-17 19:10:00,1.96445,1.96476,1.96435,1.96455,148000000.0
2006-04-17 19:15:00,1.965,1.96546,1.96438,1.96444,93000000.0
2006-04-17 19:20:00,1.96437,1.96454,1.96404,1.96454,95000000.0
2006-04-17 19:25:00,1.96459,1.96464,1.96412,1.96458,216000000.0
2006-04-17 19:30:00,1.96482,1.96546,1.96474,1.96532,154000000.0
2006-04-17 19:35:00,1.96549,1.9657,1.965,1.96514,83000000.0
2006-04-17 19:40:00,1.96505,1.96532,1.96494,1.9652,56000000.0
2006-04-17 19:45:00,1.96523,1.96538,1.96505,1.96524,100000000.0
2006-04-17 19:50:00,1.96533,1.96674,1.96364,1.96663,52000000.0
2006-04-17 19:55:00,1.96661,1.96678,1.96633,1.96661,106000000.0
2006-04-17 20:00:00,1.96663,1.9668,1.96614,1.9664,101000000.0
2006-04-17 20:05:00,1.96631,1.96659,1.96615,1.9663,97000000.0
2006-04-17 20:10:00,1.96629,1.9663,1.96602,1.96621,47000000.0
2006-04-17 20:15:00,1.96618,1.96635,1.96561,1.96577,62000000.0
2006-04-17 20:20:00,1.96585,1.96602,1.96584,1.96602,20000000.0
2006-04-17 20:25:00,1.96561,1.96574,1.96391,1.96435,76000000.0
2006-04-17 20:30:00,1.96427,1.96452,1.96405,1.9642,93000000.0
2006-04-17 20:35:00,1.96416,1.96416,1.96351,1.96351,60000000.0
2006-04-17 20:40:00,1.96359,1.96431,1.96326,1.9643,50000000.0
2006-04-17 20:45:00,1.96424,1.96442,1.964,1.964,50000000.0
2006-04-17 20:50:00,1.96432,1.96439,1.96336,1.96363,58000000.0
2006-04-17 20:55:00,1.96358,1.96388,1.96338,1.9634,53000000.0
2006-04-17 21:00:00,1.96319,1.9636,1.96291,1.96337,52000000.0
2006-04-17 21:05:00,1.9633,1.9633,1.96308,1.96326,35000000.0
2006-04-17 21:10:00,1.96323,1.9634,1.96112,1.96338,43000000.0
2006-04-17 21:15:00,1.9634,1.96351,1.96303,1.96303,15000000.0
2006-04-17 21:20:00,1.96302,1.96315,1.96292,1.96315,27000000.0
2006-04-17 21:25:00,1.96313,1.96314,1.96289,1.96304,14000000.0
2006-04-17 21:30:00,1.96305,1.96309,1.9629,1.96297,26000000.0
2006-04-17 21:35:00,1.96291,1.96291,1.96272,1.9628,22000000.0
2006-04-17 21:40:00,1.96262,1.96285,1.96252,1.96285,41000000.0
2006-04-17 21:45:00,1.96285,1.9631,1.96285,1.96309,26000000.0
2006-04-17 21:50:00,1.96315,1.96323,1.96254,1.96266,32000000.0
2006-04-17 21:55:00,1.96285,1.96306,1.96281,1.96284,50000000.0
2006-04-17 22:00:00,1.96292,1.963,1.96272,1.96284,43000000.0
2006-04-17 22:05:00,1.96295,1.96305,1.96272,1.96287,29000000.0
2006-04-17 22:10:00,1.96288,1.96296,1.96232,1.96232,55000000.0
2006-04-17 22:15:00,1.96239,1.96258,1.96205,1.96217,29000000.0
2006-04-17 22:20:00,1.9619,1.96202,1.96155,1.96161,51000000.0
2006-04-17 22:25:00,1.96169,1.96214,1.96159,1.96177,40000000.0
2006-04-17 22:30:00,1.96187,1.96212,1.96178,1.96207,66000000.0
2006-04-17 22:35:00,1.96228,1.96232,1.96213,1.96224,18000000.0
2006-04-17 22:40:00,1.9621,1.96268,1.9621,1.96268,29000000.0
2006-04-17 22:50:00,1.96283,1.96283,1.96248,1.96248,7000000.0
2006-04-17 22:55:00,1.96238,1.96238,1.96186,1.96188,32000000.0
2006-04-17 23:20:00,1.96224,1.96349,1.96224,1.96349,18000000.0
2006-04-17 23:25:00,1.9634,1.9634,1.96299,1.96315,47000000.0
2006-04-17 23:30:00,1.96311,1.96338,1.96309,1.96319,18000000.0
2006-04-17 23:35:00,1.96333,1.96345,1.96289,1.96345,37000000.0
2006-04-17 23:40:00,1.96324,1.96335,1.96272,1.96275,47000000.0
2006-04-17 23:45:00,1.96271,1.96271,1.96147,1.96215,31000000.0
2006-04-17 23:50:00,1.96209,1.96223,1.96113,1.96113,39000000.0
2006-04-17 23:55:00,1.96133,1.96228,1.96132,1.96209,23000000.0
2006-04-18 00:00:00,1.96203,1.96306,1.96189,1.96234,24000000.0
2006-04-18 00:05:00,1.96258,1.96258,1.96191,1.96225,34000000.0
2006-04-18 00:10:00,1.96236,1.96293,1.96236,1.96254,51000000.0
2006-04-18 00:15:00,1.96235,1.96258,1.96224,1.96246,24000000.0
2006-04-18 00:20:00,1.96264,1.96343,1.96226,1.96329,32000000.0
2006-04-18 00:25:00,1.96293,1.96353,1.96275,1.96324,42000000.0
2006-04-18 00:30:00,1.96307,1.96342,1.96288,1.96342,14000000.0
2006-04-18 00:35:00,1.96347,1.96347,1.9633,1.96339,5000000.0
2006-04-18 00:40:00,1.96329,1.96353,1.96246,1.96288,32000000.0
2006-04-18 00:45:00,1.96288,1.96392,1.96288,1.96392,32000000.0
2006-04-18 00:50:00,1.96348,1.9636,1.96157,1.96219,43000000.0
2006-04-18 00:55:00,1.96234,1.96265,1.96164,1.96173,30000000.0
2006-04-18 01:00:00,1.96169,1.96169,1.96057,1.96057,54000000.0
2006-04-18 01:05:00,1.96024,1.96099,1.96024,1.96099,26000000.0
2006-04-18 01:10:00,1.96139,1.96151,1.96085,1.96151,37000000.0
2006-04-18 01:15:00,1.96216,1.96246,1.962,1.96216,31000000.0
2006-04-18 01:20:00,1.96212,1.96259,1.96183,1.96259,35000000.0
2006-04-18 01:25:00,1.96296,1.96296,1.96174,1.96174,56000000.0
2006-04-18 01:30:00,1.96163,1.96175,1.96094,1.96119,35000000.0
2006-04-18 01:35:00,1.9612,1.9612,1.96059,1.96069,25000000.0
2006-04-18 01:40:00,1.96063,1.96063,1.95806,1.95806,40000000.0
2006-04-18 01:45:00,1.9576,1.95976,1.95755,1.95924,43000000.0
2006-04-18 01:50:00,1.95929,1.95987,1.95916,1.9593,55000000.0
2006-04-18 01:55:00,1.95943,1.95985,1.95937,1.95944,48000000.0
2006-04-18 02:00:00,1.95932,1.95949,1.95722,1.95909,35000000.0
2006-04-18 02:05:00,1.95899,1.95928,1.95857,1.95903,43000000.0
2006-04-18 02:10:00,1.95911,1.9594,1.95863,1.95863,41000000.0
2006-04-18 02:15:00,1.95842,1.9592,1.9579,1.9592,40000000.0
2006-04-18 02:20:00,1.95924,1.95932,1.95847,1.95847,42000000.0
2006-04-18 02:25:00,1.95838,1.95952,1.95838,1.95952,45000000.0
2006-04-18 02:30:00,1.95969,1.95969,1.95842,1.95847,28000000.0
2006-04-18 02:35:00,1.9584,1.95877,1.95806,1.95806,40000000.0
2006-04-18 02:40:00,1.95851,1.95964,1.95851,1.95944,39000000.0
2006-04-18 02:45:00,1.95932,1.95932,1.9589,1.95921,44000000.0
2006-04-18 02:50:00,1.95927,1.9593,1.95824,1.95835,37000000.0
2006-04-18 02:55:00,1.95836,1.95872,1.9581,1.95832,38000000.0
2006-04-18 03:00:00,1.95821,1.95903,1.95818,1.95883,32000000.0
2006-04-18 03:05:00,1.95883,1.95927,1.95852,1.95899,37000000.0
2006-04-18 03:10:00,1.95905,1.95945,1.95861,1.95945,46000000.0
2006-04-18 03:15:00,1.95957,1.95971,1.95799,1.95808,41000000.0
2006-04-18 03:20:00,1.95813,1.95841,1.95384,1.95511,36000000.0
2006-04-18 03:25:00,1.95559,1.95634,1.95544,1.95603,48000000.0
2006-04-18 03:30:00,1.95596,1.95734,1.95571,1.95734,37000000.0
2006-04-18 03:35:00,1.95731,1.95749,1.95683,1.95683,27000000.0
2006-04-18 03:40:00,1.95667,1.95854,1.95667,1.95854,40000000.0
2006-04-18 03:45:00,1.95855,1.95961,1.95837,1.95924,26000000.0
2006-04-18 03:50:00,1.9591,1.95914,1.9588,1.95894,42000000.0
2006-04-18 03:55:00,1.95878,1.95888,1.95582,1.95635,22000000.0
2006-04-18 04:00:00,1.95671,1.95673,1.95608,1.95615,31000000.0
2006-04-18 04:05:00,1.95631,1.95652,1.95568,1.95589,42000000.0
2006-04-18 04:10:00,1.95576,1.95604,1.9548,1.955,30000000.0
2006-04-18 04:15:00,1.95504,1.95569,1.95489,1.95539,34000000.0
2006-04-18 04:20:00,1.95534,1.956,1.95526,1.956,43000000.0
2006-04-18 04:25:00,1.956,1.95601,1.9551,1.95571,37000000.0
2006-04-18 04:30:00,1.95591,1.95624,1.95546,1.95615,34000000.0
2006-04-18 04:35:00,1.95606,1.9567,1.95575,1.95624,42000000.0
2006-04-18 04:40:00,1.95601,1.95663,1.95575,1.95658,37000000.0
2006-04-18 04:45:00,1.9565,1.9565,1.95555,1.95585,37000000.0
2006-04-18 04:50:00,1.95578,1.95608,1.95563,1.95608,21000000.0
2006-04-18 04:55:00,1.95608,1.95662,1.95599,1.9563,39000000.0
2006-04-18 05:00:00,1.95636,1.95659,1.95616,1.95628,35000000.0
2006-04-18 05:05:00,1.95612,1.95628,1.95547,1.95578,33000000.0
2006-04-18 05:10:00,1.95574,1.95613,1.95549,1.9561,26000000.0
2006-04-18 05:15:00,1.95621,1.95712,1.95591,1.95627,43000000.0
2006-04-18 05:20:00,1.95641,1.9568,1.95626,1.95653,42000000.0
2006-04-18 05:25:00,1.95664,1.95688,1.9566,1.9566,31000000.0
2006-04-18 05:30:00,1.95686,1.95699,1.95664,1.95664,20000000.0
2006-04-18 05:35:00,1.95646,1.95646,1.95557,1.95633,32000000.0
2006-04-18 05:40:00,1.9564,1.95661,1.95625,1.95649,24000000.0
2006-04-18 05:45:00,1.95656,1.95666,1.95578,1.95578,32000000.0
2006-04-18 05:50:00,1.9558,1.956,1.95572,1.9559,24000000.0
2006-04-18 05:55:00,1.95589,1.95611,1.95579,1.95596,27000000.0
2006-04-18 06:00:00,1.95585,1.95599,1.95553,1.95589,29000000.0
2006-04-18 06:05:00,1.9559,1.95622,1.95558,1.95622,28000000.0
2006-04-18 06:10:00,1.95623,1.95623,1.95582,1.95582,32000000.0
2006-04-18 06:15:00,1.95586,1.95612,1.95581,1.95589,20000000.0
2006-04-18 06:20:00,1.95604,1.95612,1.95571,1.95603,31000000.0
2006-04-18 06:25:00,1.95598,1.95633,1.9558,1.95621,18000000.0
2006-04-18 06:30:00,1.95621,1.95621,1.95546,1.95554,21000000.0
2006-04-18 06:35:00,1.95547,1.95632,1.95547,1.95583,41000000.0
2006-04-18 06:40:00,1.95599,1.95637,1.95548,1.95562,34000000.0
2006-04-18 06:45:00,1.95573,1.95606,1.95538,1.95602,31000000.0
2006-04-18 06:50:00,1.95605,1.95612,1.95563,1.95578,20000000.0
2006-04-18 06:55:00,1.95604,1.95604,1.95566,1.95585,7000000.0
2006-04-18 07:00:00,1.9565,1.95726,1.95628,1.95628,29000000.0
2006-04-18 07:05:00,1.95623,1.95641,1.95593,1.95624,39000000.0
2006-04-18 07:10:00,1.9561,1.95621,1.95591,1.95621,15000000.0
2006-04-18 07:15:00,1.95617,1.95635,1.95579,1.95621,35000000.0
2006-04-18 07:20:00,1.95615,1.95628,1.95573,1.95611,46000000.0
2006-04-18 07:25:00,1.9562,1.9562,1.95547,1.95547,30000000.0
2006-04-18 07:30:00,1.95501,1.95565,1.9549,1.95548,43000000.0
2006-04-18 07:35:00,1.95553,1.95565,1.95527,1.95544,25000000.0
2006-04-18 07:40:00,1.95546,1.95575,1.95521,1.9556,42000000.0
2006-04-18 07:45:00,1.95553,1.95556,1.95501,1.95522,37000000.0
2006-04-18 07:50:00,1.9552,1.95523,1.95351,1.95389,45000000.0
2006-04-18 07:55:00,1.95417,1.95488,1.95417,1.95449,32000000.0
2006-04-18 08:00:00,1.95443,1.9549,1.9528,1.9528,41000000.0
2006-04-18 08:05:00,1.95225,1.95295,1.952,1.95247,37000000.0
2006-04-18 08:10:00,1.95251,1.9529,1.95231,1.95232,40000000.0
2006-04-18 08:15:00,1.95256,1.95355,1.95246,1.95336,42000000.0
2006-04-18 08:20:00,1.95328,1.95378,1.95323,1.95354,31000000.0
2006-04-18 08:25:00,1.95336,1.95412,1.9528,1.95404,42000000.0
2006-04-18 08:30:00,1.95448,1.95522,1.9544,1.95521,41000000.0
2006-04-18 08:35:00,1.95511,1.95661,1.95503,1.95636,47000000.0
2006-04-18 08:40:00,1.9564,1.95771,1.95554,1.95744,47000000.0
2006-04-18 08:45:00,1.95729,1.95805,1.95596,1.95658,42000000.0
2006-04-18 08:50:00,1.95643,1.95643,1.95465,1.95535,40000000.0
2006-04-18 08:55:00,1.95551,1.95574,1.95485,1.95492,37000000.0
2006-04-18 09:00:00,1.95485,1.95559,1.95484,1.9551,41000000.0
2006-04-18 09:05:00,1.95521,1.95606,1.95514,1.95578,44000000.0
2006-04-18 09:10:00,1.95595,1.95595,1.95465,1.95513,44000000.0
2006-04-18 09:15:00,1.95509,1.95597,1.95441,1.95588,41000000.0
2006-04-18 09:20:00,1.95614,1.95713,1.95598,1.95703,31000000.0
2006-04-18 09:25:00,1.95684,1.95748,1.95558,1.95572,46000000.0
2006-04-18 09:30:00,1.95608,1.9567,1.95567,1.95574,36000000.0
2006-04-18 09:35:00,1.95588,1.9562,1.95411,1.95597,39000000.0
2006-04-18 09:40:00,1.95572,1.95784,1.95557,1.95772,46000000.0
2006-04-18 09:45:00,1.95813,1.9583,1.95744,1.95822,34000000.0
2006-04-18 09:50:00,1.95808,1.95856,1.95787,1.95787,28000000.0
2006-04-18 09:55:00,1.95795,1.95852,1.95774,1.95841,44000000.0
2006-04-18 10:00:00,1.95858,1.95903,1.95821,1.95821,44000000.0
2006-04-18 10:05:00,1.95804,1.95874,1.95764,1.95816,39000000.0
2006-04-18 10:10:00,1.9583,1.95844,1.9577,1.95844,37000000.0
2006-04-18 10:15:00,1.95827,1.95827,1.95656,1.95687,34000000.0
2006-04-18 10:20:00,1.95646,1.95674,1.95484,1.95528,29000000.0
2006-04-18 10:25:00,1.95514,1.95561,1.95314,1.95409,45000000.0
2006-04-18 10:30:00,1.95434,1.95569,1.95418,1.9553,38000000.0
2006-04-18 10:35:00,1.95545,1.95584,1.9548,1.95545,41000000.0
2006-04-18 10:40:00,1.9554,1.95546,1.95397,1.954,40000000.0
2006-04-18 10:45:00,1.95394,1.95453,1.95366,1.95426,40000000.0
2006-04-18 10:50:00,1.95436,1.95465,1.95326,1.9536,44000000.0
2006-04-18 10:55:00,1.95373,1.95398,1.95195,1.95345,40000000.0
2006-04-18 11:00:00,1.9531,1.95412,1.95239,1.95293,37000000.0
2006-04-18 11:05:00,1.95322,1.95549,1.95322,1.95549,39000000.0
2006-04-18 11:10:00,1.95571,1.95582,1.95478,1.9553,47000000.0
2006-04-18 11:15:00,1.9555,1.95596,1.95515,1.95571,42000000.0
2006-04-18 11:20:00,1.95531,1.95531,1.95487,1.95527,38000000.0
2006-04-18 11:25:00,1.95546,1.95611,1.95528,1.95602,42000000.0
2006-04-18 11:30:00,1.95569,1.95643,1.95534,1.9558,43000000.0
2006-04-18 11:35:00,1.95614,1.95632,1.95541,1.95612,44000000.0
2006-04-18 11:40:00,1.95583,1.95602,1.95566,1.95597,36000000.0
2006-04-18 11:45:00,1.95587,1.95719,1.95587,1.95719,44000000.0
2006-04-18 11:50:00,1.95751,1.95755,1.95623,1.95646,44000000.0
2006-04-18 11:55:00,1.95635,1.95663,1.95464,1.95509,43000000.0
2006-04-18 12:00:00,1.95554,1.95587,1.95491,1.9552,43000000.0
2006-04-18 12:05:00,1.95516,1.95617,1.95486,1.95499,42000000.0
2006-04-18 12:10:00,1.95497,1.95497,1.9539,1.95486,40000000.0
2006-04-18 12:15:00,1.95499,1.95515,1.95372,1.95392,44000000.0
2006-04-18 12:20:00,1.95412,1.95447,1.95244,1.95419,39000000.0
2006-04-18 12:25:00,1.95423,1.95423,1.95367,1.95391,36000000.0
2006-04-18 12:30:00,1.95397,1.954,1.95283,1.95299,28000000.0
2006-04-18 12:35:00,1.95299,1.95342,1.95282,1.95336,42000000.0
2006-04-18 12:40:00,1.95342,1.95363,1.95317,1.95358,41000000.0
2006-04-18 12:45:00,1.95365,1.95371,1.9527,1.9527,47000000.0
2006-04-18 12:50:00,1.95268,1.95393,1.95253,1.95392,26000000.0
2006-04-18 12:55:00,1.95388,1.95517,1.95377,1.95462,29000000.0
2006-04-18 13:00:00,1.95476,1.95549,1.95408,1.95442,38000000.0
2006-04-18 13:05:00,1.95421,1.95498,1.95391,1.95402,32000000.0
2006-04-18 13:10:00,1.95395,1.95474,1.95395,1.95474,41000000.0
2006-04-18 13:15:00,1.95476,1.95476,1.95436,1.95462,26000000.0
2006-04-18 13:20:00,1.95473,1.95626,1.95473,1.95617,41000000.0
2006-04-18 13:25:00,1.95601,1.9562,1.95455,1.95456,67000000.0
2006-04-18 13:30:00,1.95498,1.95631,1.95498,1.95509,75000000.0
2006-04-18 13:35:00,1.95501,1.95541,1.95496,1.9554,69000000.0
2006-04-18 13:40:00,1.95563,1.95601,1.95534,1.95566,81000000.0
2006-04-18 13:45:00,1.95593,1.95617,1.95557,1.95615,104000000.0
2006-04-18 13:50:00,1.95624,1.95659,1.95619,1.95624,128000000.0
2006-04-18 13:55:00,1.95623,1.95654,1.95616,1.95654,124000000.0
2006-04-18 14:00:00,1.95659,1.95671,1.95596,1.95658,144000000.0
2006-04-18 14:05:00,1.95704,1.95704,1.95635,1.95683,144000000.0
2006-04-18 14:10:00,1.95669,1.95715,1.95617,1.95645,101000000.0
2006-04-18 14:15:00,1.95622,1.95709,1.95622,1.95656,145000000.0
2006-04-18 14:20:00,1.95673,1.95706,1.9552,1.9552,143000000.0
2006-04-18 14:25:00,1.95559,1.95668,1.95525,1.95525,118000000.0
2006-04-18 14:30:00,1.95539,1.95915,1.95539,1.95873,128000000.0
2006-04-18 14:35:00,1.95832,1.95845,1.95708,1.95777,165000000.0
2006-04-18 14:40:00,1.95774,1.95823,1.95731,1.95731,141000000.0
2006-04-18 14:45:00,1.95732,1.95745,1.9564,1.95651,104000000.0
2006-04-18 14:50:00,1.95656,1.9583,1.95656,1.95784,126000000.0
2006-04-18 14:55:00,1.95804,1.95824,1.95641,1.95658,91000000.0
2006-04-18 15:00:00,1.95652,1.95702,1.95279,1.95389,131000000.0
2006-04-18 15:05:00,1.95358,1.95534,1.95342,1.95414,129000000.0
2006-04-18 15:10:00,1.9539,1.95414,1.95113,1.95122,160000000.0
2006-04-18 15:15:00,1.95073,1.95392,1.95067,1.95385,82000000.0
2006-04-18 15:20:00,1.95377,1.95417,1.95303,1.95324,98000000.0
2006-04-18 15:25:00,1.9535,1.9535,1.95138,1.95332,188000000.0
2006-04-18 15:30:00,1.9518,1.95441,1.9518,1.95429,208000000.0
2006-04-18 15:35:00,1.95435,1.95621,1.95435,1.95494,178000000.0
2006-04-18 15:40:00,1.95458,1.95622,1.95432,1.95617,180000000.0
2006-04-18 15:45:00,1.95649,1.95649,1.95545,1.95641,149000000.0
2006-04-18 15:50:00,1.95643,1.95703,1.95613,1.95703,112000000.0
2006-04-18 15:55:00,1.95576,1.95604,1.95524,1.9556,120000000.0
2006-04-18 16:00:00,1.9558,1.95733,1.9558,1.95728,200000000.0
2006-04-18 16:05:00,1.95705,1.95807,1.95556,1.95765,188000000.0
2006-04-18 16:10:00,1.9577,1.9577,1.9571,1.95756,169000000.0
2006-04-18 16:15:00,1.95756,1.95756,1.95586,1.95694,185000000.0
2006-04-18 16:20:00,1.95687,1.95788,1.95663,1.95788,231000000.0
2006-04-18 16:25:00,1.95781,1.9588,1.95748,1.95833,173000000.0
2006-04-18 16:30:00,1.95801,1.95801,1.95658,1.95658,183000000.0
2006-04-18 16:35:00,1.95623,1.95728,1.95617,1.95663,229000000.0
2006-04-18 16:40:00,1.95658,1.95748,1.95633,1.95638,218000000.0
2006-04-18 16:45:00,1.95669,1.95701,1.95594,1.95619,236000000.0
2006-04-18 16:50:00,1.9565,1.95652,1.95538,1.95546,142000000.0
2006-04-18 16:55:00,1.95492,1.95492,1.95376,1.95434,178000000.0
2006-04-18 17:00:00,1.95437,1.95527,1.95429,1.95505,176000000.0
2006-04-18 17:05:00,1.95489,1.95494,1.95398,1.95459,206000000.0
2006-04-18 17:10:00,1.95469,1.95535,1.95325,1.95355,135000000.0
2006-04-18 17:15:00,1.95326,1.95385,1.95292,1.95351,139000000.0
2006-04-18 17:20:00,1.95362,1.95381,1.95226,1.95236,140000000.0
2006-04-18 17:25:00,1.95224,1.95309,1.95193,1.95309,157000000.0
2006-04-18 17:30:00,1.95323,1.9534,1.95264,1.95306,301000000.0
2006-04-18 17:35:00,1.953,1.95392,1.953,1.95381,233000000.0
2006-04-18 17:40:00,1.9539,1.9546,1.95371,1.9546,225000000.0
2006-04-18 17:45:00,1.95482,1.95559,1.95414,1.95443,303000000.0
2006-04-18 17:50:00,1.95468,1.95497,1.95426,1.95463,232000000.0
2006-04-18 17:55:00,1.95448,1.95466,1.95429,1.95432,196000000.0
2006-04-18 18:00:00,1.95421,1.95479,1.9539,1.95462,190000000.0
2006-04-18 18:05:00,1.95455,1.95528,1.95453,1.95462,196000000.0
2006-04-18 18:10:00,1.95462,1.95597,1.95461,1.95554,136000000.0
2006-04-18 18:15:00,1.95566,1.9557,1.95448,1.95464,226000000.0
2006-04-18 18:20:00,1.95471,1.95567,1.95445,1.95518,228000000.0
2006-04-18 18:25:00,1.9552,1.95529,1.95471,1.95471,151000000.0
2006-04-18 18:30:00,1.95459,1.95497,1.95427,1.95465,194000000.0
2006-04-18 18:35:00,1.95458,1.95465,1.95404,1.95436,236000000.0
2006-04-18 18:40:00,1.95435,1.95467,1.95422,1.95462,232000000.0
2006-04-18 18:45:00,1.95462,1.95516,1.95455,1.95509,216000000.0
2006-04-18 18:50:00,1.95522,1.95527,1.95455,1.95464,81000000.0
2006-04-18 18:55:00,1.95446,1.95535,1.95422,1.95535,98000000.0
2006-04-18 19:00:00,1.9553,1.95533,1.95438,1.95462,129000000.0
2006-04-18 19:05:00,1.95464,1.95464,1.95408,1.95433,232000000.0
2006-04-18 19:10:00,1.95441,1.95463,1.9543,1.95445,88000000.0
2006-04-18 19:15:00,1.95445,1.95445,1.95404,1.95405,106000000.0
2006-04-18 19:20:00,1.95394,1.95441,1.95393,1.95441,120000000.0
2006-04-18 19:25:00,1.95443,1.95473,1.9542,1.95462,168000000.0
2006-04-18 19:30:00,1.95473,1.95473,1.95391,1.95419,154000000.0
2006-04-18 19:35:00,1.95415,1.95421,1.95383,1.95401,78000000.0
2006-04-18 19:40:00,1.95397,1.95548,1.95382,1.95548,94000000.0
2006-04-18 19:45:00,1.95518,1.9556,1.95462,1.95469,118000000.0
2006-04-18 19:50:00,1.95501,1.95515,1.95283,1.95515,75000000.0
2006-04-18 19:55:00,1.95515,1.95515,1.95445,1.95485,106000000.0
2006-04-18 20:00:00,1.95495,1.95826,1.95495,1.9572,101000000.0
2006-04-18 20:05:00,1.95709,1.95757,1.95575,1.95697,97000000.0
2006-04-18 20:10:00,1.95639,1.95705,1.95606,1.95634,65000000.0
2006-04-18 20:15:00,1.95608,1.95696,1.95527,1.95558,72000000.0
2006-04-18 20:20:00,1.95589,1.95605,1.95382,1.95438,56000000.0
2006-04-18 20:25:00,1.95329,1.95329,1.95059,1.95059,76000000.0
2006-04-18 20:30:00,1.95041,1.95319,1.95041,1.95278,97000000.0
2006-04-18 20:35:00,1.95327,1.95436,1.95209,1.95221,60000000.0
2006-04-18 20:40:00,1.95185,1.95238,1.95132,1.95188,50000000.0
2006-04-18 20:45:00,1.95186,1.95343,1.95165,1.95305,61000000.0
2006-04-18 20:50:00,1.95305,1.95407,1.95288,1.95385,58000000.0
2006-04-18 20:55:00,1.95388,1.95444,1.9531,1.95403,53000000.0
2006-04-18 21:00:00,1.95422,1.95435,1.95323,1.95323,52000000.0
2006-04-18 21:05:00,1.95306,1.95312,1.95243,1.95269,46000000.0
2006-04-18 21:10:00,1.95281,1.95337,1.95143,1.95317,43000000.0
2006-04-18 21:15:00,1.953,1.95388,1.95297,1.95376,42000000.0
2006-04-18 21:20:00,1.9539,1.95407,1.95374,1.95395,48000000.0
2006-04-18 21:25:00,1.95393,1.95427,1.95384,1.95427,39000000.0
2006-04-18 21:30:00,1.95427,1.95428,1.95399,1.954,29000000.0
2006-04-18 21:35:00,1.95409,1.95438,1.95403,1.95429,77000000.0
2006-04-18 21:40:00,1.95447,1.9545,1.95423,1.95434,32000000.0
2006-04-18 21:45:00,1.95419,1.95472,1.95414,1.95458,32000000.0
2006-04-18 21:50:00,1.95457,1.95482,1.9544,1.95482,41000000.0
2006-04-18 21:55:00,1.95483,1.95498,1.9545,1.95477,61000000.0
2006-04-18 22:00:00,1.95483,1.95483,1.95443,1.95443,49000000.0
2006-04-18 22:05:00,1.95451,1.95463,1.95431,1.95444,42000000.0
2006-04-18 22:10:00,1.95483,1.95511,1.95473,1.9548,55000000.0
2006-04-18 22:15:00,1.95478,1.95515,1.95478,1.95511,35000000.0
2006-04-18 22:20:00,1.95507,1.95522,1.95476,1.9549,51000000.0
2006-04-18 22:25:00,1.95494,1.95556,1.95494,1.95544,40000000.0
2006-04-18 22:30:00,1.95577,1.95581,1.95509,1.95509,25000000.0
2006-04-18 22:35:00,1.95525,1.95584,1.95512,1.95582,64000000.0
2006-04-18 22:40:00,1.95594,1.95646,1.95592,1.95644,53000000.0
2006-04-18 22:45:00,1.95647,1.95662,1.95634,1.95652,60000000.0
2006-04-18 22:50:00,1.9568,1.96091,1.9568,1.95965,43000000.0
2006-04-18 22:55:00,1.95958,1.95993,1.95887,1.95892,33000000.0
2006-04-18 23:20:00,1.95929,1.9609,1.95929,1.9609,9000000.0
2006-04-18 23:25:00,1.96079,1.96093,1.9589,1.9594,55000000.0
2006-04-18 23:30:00,1.95957,1.96007,1.95906,1.95941,43000000.0
2006-04-18 23:35:00,1.95919,1.95962,1.95825,1.95939,48000000.0
2006-04-18 23:40:00,1.9595,1.95965,1.95876,1.95954,62000000.0
2006-04-18 23:45:00,1.95964,1.95992,1.95882,1.95886,38000000.0
2006-04-18 23:50:00,1.95885,1.95902,1.95744,1.95778,39000000.0
2006-04-18 23:55:00,1.95798,1.9586,1.95659,1.95678,41000000.0
2006-04-19 00:00:00,1.95672,1.95731,1.95622,1.95676,29000000.0
2006-04-19 00:05:00,1.95651,1.95691,1.95591,1.95591,26000000.0
2006-04-19 00:10:00,1.95568,1.9559,1.9554,1.95555,58000000.0
2006-04-19 00:15:00,1.9556,1.95728,1.95559,1.95698,45000000.0
2006-04-19 00:20:00,1.95693,1.95712,1.95606,1.95618,38000000.0
2006-04-19 00:25:00,1.95605,1.95624,1.95526,1.95624,34000000.0
2006-04-19 00:30:00,1.95628,1.95682,1.95602,1.95663,35000000.0
2006-04-19 00:35:00,1.95654,1.95654,1.95503,1.95503,34000000.0
2006-04-19 00:40:00,1.95518,1.95606,1.95478,1.95492,37000000.0
2006-04-19 00:45:00,1.95542,1.95757,1.95536,1.95688,37000000.0
2006-04-19 00:50:00,1.95647,1.95784,1.95647,1.9577,43000000.0
2006-04-19 00:55:00,1.95791,1.95929,1.95727,1.95929,38000000.0
2006-04-19 01:00:00,1.95954,1.95967,1.95803,1.95886,54000000.0
2006-04-19 01:05:00,1.95905,1.9615,1.95905,1.96146,44000000.0
2006-04-19 01:10:00,1.96113,1.96169,1.96027,1.96158,47000000.0
2006-04-19 01:15:00,1.96156,1.9631,1.96145,1.96306,50000000.0
2006-04-19 01:20:00,1.96342,1.96352,1.96135,1.96137,42000000.0
2006-04-19 01:25:00,1.96129,1.96129,1.95985,1.96002,56000000.0
2006-04-19 01:30:00,1.95999,1.96002,1.95898,1.95898,57000000.0
2006-04-19 01:35:00,1.95915,1.96,1.95915,1.95948,46000000.0
2006-04-19 01:40:00,1.95967,1.95971,1.95867,1.95867,40000000.0
2006-04-19 01:45:00,1.9588,1.9592,1.95868,1.95919,43000000.0
2006-04-19 01:50:00,1.95952,1.9596,1.9571,1.95718,55000000.0
2006-04-19 01:55:00,1.95687,1.95802,1.95674,1.95786,58000000.0
2006-04-19 02:00:00,1.95778,1.95844,1.95616,1.95714,42000000.0
2006-04-19 02:05:00,1.95692,1.95783,1.95692,1.95708,43000000.0
2006-04-19 02:10:00,1.95689,1.95694,1.95641,1.95641,41000000.0
2006-04-19 02:15:00,1.95625,1.95641,1.9557,1.95598,33000000.0
2006-04-19 02:20:00,1.95604,1.95651,1.956,1.95651,42000000.0
2006-04-19 02:25:00,1.95615,1.95636,1.95453,1.95465,45000000.0
2006-04-19 02:30:00,1.95453,1.95521,1.9543,1.95434,31000000.0
2006-04-19 02:35:00,1.95422,1.95497,1.95413,1.95493,40000000.0
2006-04-19 02:40:00,1.95493,1.95604,1.95493,1.95604,35000000.0
2006-04-19 02:45:00,1.95572,1.95595,1.95534,1.95574,44000000.0
2006-04-19 02:50:00,1.9552,1.9552,1.95429,1.95479,37000000.0
2006-04-19 02:55:00,1.95463,1.95582,1.95457,1.95582,38000000.0
2006-04-19 03:00:00,1.95575,1.95612,1.95393,1.95411,39000000.0
2006-04-19 03:05:00,1.95415,1.95502,1.95393,1.95502,37000000.0
2006-04-19 03:10:00,1.95491,1.95492,1.95395,1.95467,46000000.0
2006-04-19 03:15:00,1.95503,1.95573,1.95427,1.95438,41000000.0
2006-04-19 03:20:00,1.95454,1.95512,1.95313,1.95493,36000000.0
2006-04-19 03:25:00,1.95494,1.95523,1.95464,1.95523,38000000.0
2006-04-19 03:30:00,1.95594,1.95623,1.95528,1.95623,37000000.0
2006-04-19 03:35:00,1.95598,1.95599,1.95539,1.95568,39000000.0
2006-04-19 03:40:00,1.95527,1.95541,1.95478,1.9552,40000000.0
2006-04-19 03:45:00,1.95519,1.95536,1.95434,1.95434,33000000.0
2006-04-19 03:50:00,1.9539,1.95471,1.9536,1.95442,42000000.0
2006-04-19 03:55:00,1.95463,1.95464,1.95208,1.95398,28000000.0
2006-04-19 04:00:00,1.95437,1.9546,1.95373,1.95377,37000000.0
2006-04-19 04:05:00,1.95395,1.9543,1.9538,1.95399,26000000.0
2006-04-19 04:10:00,1.95407,1.95433,1.95401,1.95401,30000000.0
2006-04-19 04:15:00,1.95396,1.95406,1.95299,1.95324,35000000.0
2006-04-19 04:20:00,1.95319,1.9535,1.95232,1.95246,43000000.0
2006-04-19 04:25:00,1.95258,1.95411,1.95238,1.95265,37000000.0
2006-04-19 04:30:00,1.95274,1.95291,1.9524,1.95252,43000000.0
2006-04-19 04:35:00,1.95258,1.95342,1.95217,1.95334,42000000.0
2006-04-19 04:40:00,1.95307,1.95327,1.95219,1.95296,44000000.0
2006-04-19 04:45:00,1.95295,1.95316,1.95249,1.95283,35000000.0
2006-04-19 04:50:00,1.95263,1.95279,1.95249,1.95273,14000000.0
2006-04-19 04:55:00,1.95268,1.95308,1.95258,1.95304,31000000.0
2006-04-19 05:00:00,1.9529,1.95388,1.95278,1.95375,35000000.0
2006-04-19 05:05:00,1.9535,1.95391,1.9534,1.95371,41000000.0
2006-04-19 05:10:00,1.95369,1.95397,1.95321,1.95348,45000000.0
2006-04-19 05:15:00,1.95345,1.95348,1.95292,1.95295,43000000.0
2006-04-19 05:20:00,1.95291,1.95295,1.95251,1.95265,32000000.0
2006-04-19 05:25:00,1.95279,1.95316,1.95259,1.953,38000000.0
2006-04-19 05:30:00,1.95303,1.95337,1.95287,1.95297,37000000.0
2006-04-19 05:35:00,1.95281,1.95323,1.95242,1.95321,32000000.0
2006-04-19 05:40:00,1.95323,1.95353,1.95231,1.95241,40000000.0
2006-04-19 05:45:00,1.95188,1.95204,1.95022,1.95033,39000000.0
2006-04-19 05:50:00,1.95065,1.95118,1.94923,1.95118,42000000.0
2006-04-19 05:55:00,1.95124,1.95128,1.95066,1.95077,32000000.0
2006-04-19 06:00:00,1.95065,1.95138,1.95065,1.95125,37000000.0
2006-04-19 06:05:00,1.95122,1.95177,1.95096,1.95131,33000000.0
2006-04-19 06:10:00,1.95136,1.95203,1.95136,1.95192,15000000.0
2006-04-19 06:15:00,1.95209,1.95323,1.95188,1.95313,27000000.0
2006-04-19 06:20:00,1.95284,1.95297,1.95259,1.95293,35000000.0
2006-04-19 06:25:00,1.95297,1.95297,1.95204,1.95284,38000000.0
2006-04-19 06:30:00,1.95256,1.9531,1.95229,1.95257,35000000.0
2006-04-19 06:35:00,1.9528,1.95308,1.95251,1.95264,28000000.0
2006-04-19 06:40:00,1.95268,1.95308,1.95251,1.95298,26000000.0
2006-04-19 06:45:00,1.95295,1.95295,1.9526,1.9529,34000000.0
2006-04-19 06:50:00,1.9529,1.95349,1.95283,1.95304,38000000.0
2006-04-19 06:55:00,1.95341,1.95419,1.95311,1.95413,34000000.0
2006-04-19 07:00:00,1.95395,1.95426,1.9533,1.95333,36000000.0
2006-04-19 07:05:00,1.95332,1.95341,1.95224,1.95236,28000000.0
2006-04-19 07:10:00,1.95221,1.95232,1.95168,1.95214,39000000.0
2006-04-19 07:15:00,1.95239,1.95248,1.9508,1.9508,45000000.0
2006-04-19 07:20:00,1.95072,1.95084,1.94981,1.95001,46000000.0
2006-04-19 07:25:00,1.95039,1.95071,1.94921,1.94946,37000000.0
2006-04-19 07:30:00,1.94931,1.95032,1.94931,1.95007,43000000.0
2006-04-19 07:35:00,1.95032,1.95101,1.94993,1.95101,33000000.0
2006-04-19 07:40:00,1.95089,1.95099,1.95009,1.95036,35000000.0
2006-04-19 07:45:00,1.95032,1.95055,1.94949,1.94949,37000000.0
2006-04-19 07:50:00,1.94952,1.94984,1.94899,1.94932,45000000.0
2006-04-19 07:55:00,1.94875,1.94925,1.94792,1.94792,39000000.0
2006-04-19 08:00:00,1.94753,1.94905,1.94753,1.94843,41000000.0
2006-04-19 08:05:00,1.94821,1.94848,1.94806,1.94819,35000000.0
2006-04-19 08:10:00,1.94803,1.94835,1.94773,1.94824,40000000.0
2006-04-19 08:15:00,1.94845,1.9496,1.94844,1.94941,42000000.0
2006-04-19 08:20:00,1.9491,1.95009,1.94861,1.94971,38000000.0
2006-04-19 08:25:00,1.94949,1.95099,1.94924,1.94942,42000000.0
2006-04-19 08:30:00,1.94959,1.95035,1.94854,1.94876,41000000.0
2006-04-19 08:35:00,1.94875,1.94884,1.94774,1.9482,47000000.0
2006-04-19 08:40:00,1.94822,1.94915,1.94801,1.9485,47000000.0
2006-04-19 08:45:00,1.94823,1.94824,1.94583,1.94638,42000000.0
2006-04-19 08:50:00,1.94619,1.94696,1.94613,1.94623,40000000.0
2006-04-19 08:55:00,1.94628,1.94693,1.94612,1.94693,37000000.0
2006-04-19 09:00:00,1.94701,1.94701,1.94547,1.94547,41000000.0
2006-04-19 09:05:00,1.94537,1.94586,1.94515,1.94558,44000000.0
2006-04-19 09:10:00,1.94536,1.94608,1.94536,1.94601,44000000.0
2006-04-19 09:15:00,1.94615,1.94658,1.9458,1.94631,41000000.0
2006-04-19 09:20:00,1.94642,1.94739,1.94631,1.94694,38000000.0
2006-04-19 09:25:00,1.94696,1.94732,1.94672,1.94708,46000000.0
2006-04-19 09:30:00,1.94719,1.94779,1.94645,1.94664,36000000.0
2006-04-19 09:35:00,1.94657,1.94725,1.94497,1.94641,47000000.0
2006-04-19 09:40:00,1.94655,1.94708,1.94648,1.94693,46000000.0
2006-04-19 09:45:00,1.94673,1.94727,1.94663,1.94715,45000000.0
2006-04-19 09:50:00,1.94699,1.94751,1.94685,1.94685,28000000.0
2006-04-19 09:55:00,1.94702,1.9476,1.94672,1.94751,44000000.0
2006-04-19 10:00:00,1.94746,1.94763,1.94702,1.94734,44000000.0
2006-04-19 10:05:00,1.94743,1.94746,1.9468,1.94694,25000000.0
2006-04-19 10:10:00,1.94696,1.94723,1.94644,1.94676,30000000.0
2006-04-19 10:15:00,1.9466,1.9472,1.94636,1.94669,45000000.0
2006-04-19 10:20:00,1.94668,1.94746,1.94646,1.94734,36000000.0
2006-04-19 10:25:00,1.94725,1.94738,1.94663,1.94697,37000000.0
2006-04-19 10:30:00,1.94701,1.9485,1.94685,1.9485,38000000.0
2006-04-19 10:35:00,1.94834,1.94834,1.9468,1.94719,41000000.0
2006-04-19 10:40:00,1.9471,1.9471,1.94603,1.94603,40000000.0
2006-04-19 10:45:00,1.94608,1.94612,1.94389,1.94425,40000000.0
2006-04-19 10:50:00,1.94439,1.94527,1.94368,1.94368,44000000.0
2006-04-19 10:55:00,1.94317,1.94342,1.94146,1.94239,32000000.0
2006-04-19 11:00:00,1.94217,1.94226,1.94057,1.94217,44000000.0
2006-04-19 11:05:00,1.94211,1.94385,1.94183,1.94385,39000000.0
2006-04-19 11:10:00,1.94381,1.94653,1.94375,1.94653,47000000.0
2006-04-19 11:15:00,1.94668,1.94691,1.94592,1.94597,42000000.0
2006-04-19 11:20:00,1.94587,1.94614,1.94557,1.94562,38000000.0
2006-04-19 11:25:00,1.94555,1.94584,1.94538,1.94583,42000000.0
2006-04-19 11:30:00,1.94583,1.94602,1.94514,1.94514,43000000.0
2006-04-19 11:35:00,1.94505,1.94565,1.94461,1.9455,44000000.0
2006-04-19 11:40:00,1.94556,1.94579,1.94513,1.94515,47000000.0
2006-04-19 11:45:00,1.94489,1.94517,1.94481,1.94496,44000000.0
2006-04-19 11:50:00,1.94522,1.94559,1.94492,1.94535,44000000.0
2006-04-19 11:55:00,1.94544,1.94585,1.94498,1.94498,43000000.0
2006-04-19 12:00:00,1.9447,1.94485,1.94335,1.94391,43000000.0
2006-04-19 12:05:00,1.94373,1.94407,1.94344,1.94381,42000000.0
2006-04-19 12:10:00,1.94394,1.94441,1.94363,1.94384,32000000.0
2006-04-19 12:15:00,1.94387,1.9439,1.94352,1.94363,33000000.0
2006-04-19 12:20:00,1.94357,1.94381,1.94175,1.94361,39000000.0
2006-04-19 12:25:00,1.94369,1.94467,1.94354,1.94467,45000000.0
2006-04-19 12:30:00,1.94454,1.94454,1.94282,1.94341,39000000.0
2006-04-19 12:35:00,1.94371,1.94385,1.94298,1.94359,42000000.0
2006-04-19 12:40:00,1.94355,1.94446,1.94328,1.94432,41000000.0
2006-04-19 12:45:00,1.94421,1.9444,1.94376,1.94396,47000000.0
2006-04-19 12:50:00,1.94399,1.94414,1.94265,1.94289,41000000.0
2006-04-19 12:55:00,1.94272,1.94272,1.94192,1.94199,37000000.0
2006-04-19 13:00:00,1.94199,1.94265,1.94149,1.9419,38000000.0
2006-04-19 13:05:00,1.94184,1.94332,1.94179,1.94332,39000000.0
2006-04-19 13:10:00,1.94345,1.94363,1.94249,1.94273,41000000.0
2006-04-19 13:15:00,1.94292,1.94402,1.94263,1.94308,43000000.0
2006-04-19 13:20:00,1.9432,1.94375,1.94307,1.94375,41000000.0
2006-04-19 13:25:00,1.94365,1.94388,1.94302,1.94316,67000000.0
2006-04-19 13:30:00,1.94316,1.94345,1.94297,1.94314,75000000.0
2006-04-19 13:35:00,1.94325,1.94386,1.94283,1.94288,84000000.0
2006-04-19 13:40:00,1.94302,1.9434,1.94221,1.94257,81000000.0
2006-04-19 13:45:00,1.94299,1.94335,1.94223,1.94296,104000000.0
2006-04-19 13:50:00,1.94262,1.94347,1.9426,1.94324,128000000.0
2006-04-19 13:55:00,1.94349,1.94421,1.94298,1.94299,124000000.0
2006-04-19 14:00:00,1.9432,1.94435,1.9432,1.94435,144000000.0
2006-04-19 14:05:00,1.94459,1.94471,1.94362,1.94461,144000000.0
2006-04-19 14:10:00,1.94418,1.94562,1.94418,1.94562,101000000.0
2006-04-19 14:15:00,1.94601,1.94646,1.94523,1.94524,145000000.0
2006-04-19 14:20:00,1.94515,1.94528,1.94391,1.94471,143000000.0
2006-04-19 14:25:00,1.94474,1.94603,1.9442,1.9442,118000000.0
2006-04-19 14:30:00,1.9433,1.94456,1.94188,1.9433,128000000.0
2006-04-19 14:35:00,1.94281,1.94403,1.94281,1.94345,165000000.0
2006-04-19 14:40:00,1.94375,1.94498,1.94375,1.94454,141000000.0
2006-04-19 14:45:00,1.94429,1.9447,1.9439,1.94421,104000000.0
2006-04-19 14:50:00,1.94383,1.94438,1.94336,1.94406,126000000.0
2006-04-19 14:55:00,1.94386,1.94394,1.94193,1.94198,91000000.0
2006-04-19 15:00:00,1.94208,1.94222,1.94005,1.94163,131000000.0
2006-04-19 15:05:00,1.94154,1.94207,1.94067,1.94109,129000000.0
2006-04-19 15:10:00,1.94072,1.94246,1.94072,1.94136,160000000.0
2006-04-19 15:15:00,1.94138,1.94146,1.94081,1.94139,82000000.0
2006-04-19 15:20:00,1.94133,1.94158,1.93993,1.94067,98000000.0
2006-04-19 15:25:00,1.94045,1.94116,1.9392,1.94114,188000000.0
2006-04-19 15:30:00,1.93944,1.94199,1.93912,1.94186,208000000.0
2006-04-19 15:35:00,1.94186,1.94324,1.94186,1.94309,178000000.0
2006-04-19 15:40:00,1.94331,1.94337,1.94242,1.94325,180000000.0
2006-04-19 15:45:00,1.94294,1.94428,1.94269,1.94372,149000000.0
2006-04-19 15:50:00,1.94373,1.94422,1.94207,1.94254,112000000.0
2006-04-19 15:55:00,1.9425,1.94415,1.94237,1.94395,120000000.0
2006-04-19 16:00:00,1.94398,1.9446,1.94316,1.94407,200000000.0
2006-04-19 16:05:00,1.94481,1.94645,1.94481,1.94502,188000000.0
2006-04-19 16:10:00,1.94521,1.9455,1.94363,1.94428,169000000.0
2006-04-19 16:15:00,1.94495,1.94722,1.94495,1.94567,185000000.0
2006-04-19 16:20:00,1.94578,1.94646,1.94538,1.94553,231000000.0
2006-04-19 16:25:00,1.94511,1.94738,1.94511,1.94702,173000000.0
2006-04-19 16:30:00,1.94694,1.9482,1.94603,1.94645,183000000.0
2006-04-19 16:35:00,1.9462,1.94649,1.94572,1.94592,229000000.0
2006-04-19 16:40:00,1.9461,1.94693,1.94592,1.94631,218000000.0
2006-04-19 16:45:00,1.94637,1.94763,1.94629,1.94645,236000000.0
2006-04-19 16:50:00,1.94648,1.948,1.94504,1.94513,142000000.0
2006-04-19 16:55:00,1.94502,1.94502,1.9437,1.94407,178000000.0
2006-04-19 17:00:00,1.94377,1.94649,1.94321,1.94646,176000000.0
2006-04-19 17:05:00,1.9464,1.94742,1.94554,1.94646,206000000.0
2006-04-19 17:10:00,1.94649,1.94671,1.94465,1.94572,135000000.0
2006-04-19 17:15:00,1.94577,1.94579,1.94428,1.94483,139000000.0
2006-04-19 17:20:00,1.94476,1.94659,1.94476,1.94645,140000000.0
2006-04-19 17:25:00,1.94687,1.94764,1.94621,1.94732,157000000.0
2006-04-19 17:30:00,1.94733,1.94743,1.94703,1.94726,301000000.0
2006-04-19 17:35:00,1.94718,1.94812,1.94718,1.94809,233000000.0
2006-04-19 17:40:00,1.94821,1.94836,1.94779,1.94797,225000000.0
2006-04-19 17:45:00,1.94798,1.94855,1.94783,1.94787,303000000.0
2006-04-19 17:50:00,1.94795,1.94904,1.94795,1.94893,232000000.0
2006-04-19 17:55:00,1.94881,1.94917,1.94809,1.94858,196000000.0
2006-04-19 18:00:00,1.94833,1.94891,1.94712,1.94771,190000000.0
2006-04-19 18:05:00,1.94754,1.94921,1.94706,1.94876,196000000.0
2006-04-19 18:10:00,1.94833,1.94849,1.94722,1.94828,136000000.0
2006-04-19 18:15:00,1.94828,1.94833,1.94755,1.94815,226000000.0
2006-04-19 18:20:00,1.94831,1.95073,1.948,1.9503,228000000.0
2006-04-19 18:25:00,1.95015,1.95082,1.94966,1.94969,151000000.0
2006-04-19 18:30:00,1.94959,1.94959,1.94852,1.94927,194000000.0
2006-04-19 18:35:00,1.94888,1.94909,1.94799,1.948,273000000.0
2006-04-19 18:40:00,1.94806,1.94808,1.94761,1.94778,232000000.0
2006-04-19 18:45:00,1.94789,1.94795,1.94729,1.94791,216000000.0
2006-04-19 18:50:00,1.94789,1.94848,1.94762,1.9484,129000000.0
2006-04-19 18:55:00,1.94884,1.95009,1.9483,1.94991,98000000.0
2006-04-19 19:00:00,1.94983,1.95045,1.94962,1.94992,129000000.0
2006-04-19 19:05:00,1.94974,1.94995,1.94917,1.94986,232000000.0
2006-04-19 19:10:00,1.95006,1.95156,1.94933,1.95156,148000000.0
2006-04-19 19:15:00,1.95171,1.95457,1.95153,1.95433,123000000.0
2006-04-19 19:20:00,1.95397,1.95397,1.95304,1.95331,120000000.0
2006-04-19 19:25:00,1.95359,1.95468,1.95345,1.95433,216000000.0
2006-04-19 19:30:00,1.95438,1.95457,1.95369,1.95415,154000000.0
2006-04-19 19:35:00,1.95405,1.95411,1.95336,1.95388,91000000.0
2006-04-19 19:40:00,1.95392,1.95417,1.95319,1.95404,94000000.0
2006-04-19 19:45:00,1.95409,1.95415,1.95372,1.95372,45000000.0
2006-04-19 19:50:00,1.95359,1.95359,1.95157,1.95337,75000000.0
2006-04-19 19:55:00,1.95354,1.95379,1.95285,1.95285,106000000.0
2006-04-19 20:00:00,1.95298,1.95321,1.9513,1.95168,101000000.0
2006-04-19 20:05:00,1.95178,1.95255,1.95172,1.95241,97000000.0
2006-04-19 20:10:00,1.95144,1.95176,1.95098,1.95123,65000000.0
2006-04-19 20:15:00,1.95146,1.95254,1.95125,1.95131,72000000.0
2006-04-19 20:20:00,1.95127,1.95129,1.95074,1.95082,56000000.0
2006-04-19 20:25:00,1.95081,1.95122,1.95045,1.95047,76000000.0
2006-04-19 20:30:00,1.9505,1.95096,1.95027,1.95041,94000000.0
2006-04-19 20:35:00,1.95066,1.95108,1.9506,1.95105,50000000.0
2006-04-19 20:40:00,1.95111,1.95257,1.95078,1.95257,50000000.0
2006-04-19 20:45:00,1.9525,1.95255,1.95201,1.95244,61000000.0
2006-04-19 20:50:00,1.95251,1.95251,1.95201,1.95201,51000000.0
2006-04-19 20:55:00,1.95177,1.95271,1.9517,1.95264,53000000.0
2006-04-19 21:00:00,1.95275,1.95275,1.95236,1.95252,52000000.0
2006-04-19 21:05:00,1.95239,1.95248,1.95197,1.95214,46000000.0
2006-04-19 21:10:00,1.95218,1.95228,1.95039,1.95196,35000000.0
2006-04-19 21:15:00,1.95198,1.95258,1.95198,1.95209,34000000.0
2006-04-19 21:20:00,1.95202,1.9523,1.95129,1.95216,48000000.0
2006-04-19 21:25:00,1.95213,1.95221,1.95186,1.95216,45000000.0
2006-04-19 21:30:00,1.95213,1.95218,1.95181,1.95194,36000000.0
2006-04-19 21:35:00,1.952,1.95316,1.95197,1.95313,66000000.0
2006-04-19 21:40:00,1.95344,1.95359,1.95268,1.95281,55000000.0
2006-04-19 21:45:00,1.95277,1.95321,1.95277,1.95303,23000000.0
2006-04-19 21:50:00,1.95303,1.95339,1.95291,1.95339,34000000.0
2006-04-19 21:55:00,1.95327,1.95352,1.95308,1.95308,61000000.0
2006-04-19 22:00:00,1.95322,1.9533,1.95305,1.95305,21000000.0
2006-04-19 22:05:00,1.95301,1.95336,1.95295,1.95308,34000000.0
2006-04-19 22:10:00,1.95301,1.95301,1.95209,1.95215,55000000.0
2006-04-19 22:15:00,1.95218,1.95238,1.95218,1.95229,13000000.0
2006-04-19 22:20:00,1.95221,1.95256,1.95191,1.95256,41000000.0
2006-04-19 22:25:00,1.95271,1.9528,1.95244,1.9525,35000000.0
2006-04-19 22:30:00,1.95257,1.95261,1.95253,1.95261,5000000.0
2006-04-19 22:35:00,1.9525,1.9525,1.95212,1.95219,25000000.0
2006-04-19 22:40:00,1.95169,1.95178,1.95146,1.95146,35000000.0
2006-04-19 22:45:00,1.95154,1.95167,1.95131,1.95142,48000000.0
2006-04-19 22:50:00,1.9516,1.95165,1.95152,1.95161,7000000.0
2006-04-19 22:55:00,1.9517,1.95225,1.95161,1.95193,42000000.0
2006-04-19 23:25:00,1.952,1.95201,1.94963,1.94963,52000000.0
2006-04-19 23:30:00,1.94953,1.94978,1.94858,1.9486,41000000.0
2006-04-19 23:35:00,1.94885,1.94957,1.94867,1.94883,48000000.0
2006-04-19 23:40:00,1.94883,1.94929,1.94845,1.94878,62000000.0
2006-04-19 23:45:00,1.94884,1.94958,1.94873,1.94873,38000000.0
2006-04-19 23:55:00,1.94904,1.94937,1.94904,1.94918,14000000.0
2006-04-20 00:00:00,1.94873,1.94873,1.94856,1.94856,10000000.0
2006-04-20 00:05:00,1.94869,1.94896,1.94802,1.94832,34000000.0
2006-04-20 00:10:00,1.94845,1.94884,1.94831,1.94866,40000000.0
2006-04-20 00:15:00,1.94864,1.94879,1.94828,1.94837,28000000.0
2006-04-20 00:20:00,1.94869,1.94893,1.94758,1.94759,21000000.0
2006-04-20 00:25:00,1.94763,1.94804,1.94763,1.94804,11000000.0
2006-04-20 00:30:00,1.94828,1.94848,1.94816,1.94832,21000000.0
2006-04-20 00:35:00,1.94821,1.94888,1.94821,1.94857,19000000.0
2006-04-20 00:40:00,1.9487,1.95067,1.9487,1.95067,18000000.0
2006-04-20 00:45:00,1.95062,1.95068,1.95006,1.95068,37000000.0
2006-04-20 00:50:00,1.95053,1.95227,1.95053,1.95227,23000000.0
2006-04-20 00:55:00,1.95294,1.95299,1.9522,1.95225,24000000.0
2006-04-20 01:00:00,1.95257,1.95303,1.95241,1.9529,54000000.0
2006-04-20 01:05:00,1.95312,1.9532,1.95296,1.95305,10000000.0
2006-04-20 01:10:00,1.95313,1.95329,1.95291,1.95296,37000000.0
2006-04-20 01:15:00,1.95293,1.95399,1.9529,1.95312,50000000.0
2006-04-20 01:20:00,1.95312,1.95371,1.9531,1.95315,42000000.0
2006-04-20 01:25:00,1.95317,1.95342,1.95302,1.95328,56000000.0
2006-04-20 01:30:00,1.95326,1.95399,1.95319,1.95375,51000000.0
2006-04-20 01:35:00,1.95373,1.95397,1.95312,1.95312,20000000.0
2006-04-20 01:40:00,1.95313,1.9532,1.95298,1.95314,32000000.0
2006-04-20 01:45:00,1.95306,1.95306,1.95196,1.95226,28000000.0
2006-04-20 01:50:00,1.95226,1.95246,1.952,1.95246,35000000.0
2006-04-20 01:55:00,1.95201,1.95272,1.95167,1.95223,38000000.0
2006-04-20 02:00:00,1.95212,1.95247,1.94985,1.95236,25000000.0
2006-04-20 02:05:00,1.95234,1.95265,1.95203,1.95225,25000000.0
2006-04-20 02:10:00,1.95226,1.95261,1.95201,1.95249,32000000.0
2006-04-20 02:15:00,1.95238,1.9533,1.95205,1.95209,43000000.0
2006-04-20 02:20:00,1.95215,1.95224,1.95143,1.95157,42000000.0
2006-04-20 02:25:00,1.9514,1.9514,1.95003,1.95009,45000000.0
2006-04-20 02:30:00,1.95012,1.95089,1.94965,1.95079,36000000.0
2006-04-20 02:35:00,1.95073,1.95083,1.95018,1.95081,40000000.0
2006-04-20 02:40:00,1.95095,1.9512,1.95066,1.95087,37000000.0
2006-04-20 02:45:00,1.95091,1.95136,1.95072,1.95129,44000000.0
2006-04-20 02:50:00,1.95131,1.95219,1.95088,1.95187,31000000.0
2006-04-20 02:55:00,1.95231,1.95243,1.95174,1.95191,38000000.0
2006-04-20 03:00:00,1.95194,1.95194,1.95119,1.95132,20000000.0
2006-04-20 03:05:00,1.95123,1.95125,1.95041,1.9508,37000000.0
2006-04-20 03:10:00,1.95072,1.95126,1.95029,1.95075,46000000.0
2006-04-20 03:15:00,1.95057,1.95079,1.95015,1.95044,41000000.0
2006-04-20 03:20:00,1.95051,1.95161,1.9496,1.95161,36000000.0
2006-04-20 03:25:00,1.95143,1.95143,1.95047,1.95047,48000000.0
2006-04-20 03:30:00,1.9504,1.9504,1.94866,1.94936,37000000.0
2006-04-20 03:35:00,1.94918,1.94952,1.94875,1.94933,39000000.0
2006-04-20 03:40:00,1.9492,1.94943,1.9487,1.94881,41000000.0
2006-04-20 03:45:00,1.94898,1.94904,1.94779,1.94819,27000000.0
2006-04-20 03:50:00,1.94821,1.9484,1.9471,1.94802,42000000.0
2006-04-20 03:55:00,1.94804,1.94893,1.94619,1.94883,36000000.0
2006-04-20 04:00:00,1.94872,1.94877,1.94817,1.94817,37000000.0
2006-04-20 04:05:00,1.94799,1.94877,1.94781,1.94844,39000000.0
2006-04-20 04:10:00,1.94826,1.94863,1.94825,1.94835,29000000.0
2006-04-20 04:15:00,1.94855,1.94877,1.94843,1.94868,36000000.0
2006-04-20 04:20:00,1.94854,1.9486,1.9479,1.94839,43000000.0
2006-04-20 04:25:00,1.94841,1.94856,1.94775,1.94806,37000000.0
2006-04-20 04:30:00,1.94806,1.94806,1.94754,1.94789,25000000.0
2006-04-20 04:35:00,1.94779,1.94782,1.94741,1.94771,33000000.0
2006-04-20 04:40:00,1.94834,1.94922,1.94834,1.94917,44000000.0
2006-04-20 04:45:00,1.94885,1.94926,1.94801,1.94838,34000000.0
2006-04-20 04:50:00,1.94885,1.94891,1.94846,1.94891,28000000.0
2006-04-20 04:55:00,1.94899,1.94943,1.94897,1.9494,23000000.0
2006-04-20 05:00:00,1.94929,1.94929,1.9484,1.94867,28000000.0
2006-04-20 05:05:00,1.94847,1.94884,1.9482,1.94884,41000000.0
2006-04-20 05:10:00,1.94889,1.94903,1.9485,1.94862,34000000.0
2006-04-20 05:15:00,1.94891,1.94896,1.94861,1.94885,24000000.0
2006-04-20 05:20:00,1.94875,1.94908,1.94858,1.94878,35000000.0
2006-04-20 05:25:00,1.94877,1.94877,1.94837,1.94859,29000000.0
2006-04-20 05:30:00,1.94882,1.94917,1.94851,1.94902,29000000.0
2006-04-20 05:35:00,1.94894,1.94894,1.94811,1.94811,24000000.0
2006-04-20 05:40:00,1.94817,1.94838,1.94806,1.94838,23000000.0
2006-04-20 05:45:00,1.94838,1.94927,1.94821,1.94921,31000000.0
2006-04-20 05:50:00,1.94905,1.94933,1.94733,1.94733,33000000.0
2006-04-20 05:55:00,1.94726,1.94726,1.94696,1.94702,10000000.0
2006-04-20 06:00:00,1.94703,1.94759,1.94702,1.94749,30000000.0
2006-04-20 06:05:00,1.94755,1.94821,1.94755,1.94783,26000000.0
2006-04-20 06:10:00,1.94774,1.94774,1.94567,1.94617,31000000.0
2006-04-20 06:15:00,1.9462,1.9462,1.94334,1.94413,36000000.0
2006-04-20 06:20:00,1.94479,1.94577,1.94478,1.94527,42000000.0
2006-04-20 06:25:00,1.94551,1.94585,1.94537,1.94549,45000000.0
2006-04-20 06:30:00,1.94554,1.94565,1.94476,1.94476,35000000.0
2006-04-20 06:35:00,1.94477,1.94521,1.94399,1.945,45000000.0
2006-04-20 06:40:00,1.94532,1.94532,1.94503,1.94528,14000000.0
2006-04-20 06:45:00,1.94541,1.9459,1.94516,1.9453,41000000.0
2006-04-20 06:50:00,1.94562,1.94608,1.94541,1.94541,33000000.0
2006-04-20 06:55:00,1.94584,1.94607,1.94559,1.94605,14000000.0
2006-04-20 07:00:00,1.94616,1.94636,1.94616,1.94622,22000000.0
2006-04-20 07:05:00,1.94623,1.94712,1.9459,1.94712,41000000.0
2006-04-20 07:10:00,1.94707,1.94738,1.94703,1.94729,31000000.0
2006-04-20 07:15:00,1.94659,1.9469,1.9459,1.94676,45000000.0
2006-04-20 07:20:00,1.94672,1.94672,1.94592,1.94595,46000000.0
2006-04-20 07:25:00,1.94615,1.94678,1.94594,1.94601,37000000.0
2006-04-20 07:30:00,1.94609,1.94672,1.94609,1.94649,43000000.0
2006-04-20 07:35:00,1.94661,1.94719,1.9461,1.94704,40000000.0
2006-04-20 07:40:00,1.94715,1.94725,1.94641,1.94681,42000000.0
2006-04-20 07:45:00,1.94674,1.94674,1.9459,1.946,30000000.0
2006-04-20 07:50:00,1.94619,1.94626,1.94569,1.94593,45000000.0
2006-04-20 07:55:00,1.94589,1.94589,1.944,1.94482,39000000.0
2006-04-20 08:00:00,1.94459,1.94542,1.94459,1.94481,41000000.0
2006-04-20 08:05:00,1.94477,1.94531,1.94467,1.94481,35000000.0
2006-04-20 08:10:00,1.94497,1.94555,1.94468,1.94468,40000000.0
2006-04-20 08:15:00,1.94464,1.94557,1.94464,1.94527,42000000.0
2006-04-20 08:20:00,1.94485,1.94571,1.94485,1.94495,38000000.0
2006-04-20 08:25:00,1.94494,1.9455,1.94432,1.94538,42000000.0
2006-04-20 08:30:00,1.94492,1.94546,1.94389,1.94501,41000000.0
2006-04-20 08:35:00,1.94485,1.94563,1.94483,1.94549,47000000.0
2006-04-20 08:40:00,1.94556,1.9459,1.94484,1.94498,36000000.0
2006-04-20 08:45:00,1.94487,1.94524,1.94363,1.94482,42000000.0
2006-04-20 08:50:00,1.94492,1.94492,1.94371,1.94434,40000000.0
2006-04-20 08:55:00,1.94448,1.94497,1.94433,1.94497,37000000.0
2006-04-20 09:00:00,1.94505,1.94543,1.945,1.94539,41000000.0
2006-04-20 09:05:00,1.94526,1.94667,1.94525,1.94658,44000000.0
2006-04-20 09:10:00,1.94643,1.94695,1.94578,1.94695,44000000.0
2006-04-20 09:15:00,1.947,1.94737,1.94663,1.94735,41000000.0
2006-04-20 09:20:00,1.94739,1.9483,1.94723,1.9483,38000000.0
2006-04-20 09:25:00,1.94837,1.94856,1.94795,1.94813,46000000.0
2006-04-20 09:30:00,1.94838,1.9485,1.94792,1.94792,36000000.0
2006-04-20 09:35:00,1.94793,1.94801,1.94499,1.94678,47000000.0
2006-04-20 09:40:00,1.94741,1.94762,1.94668,1.94704,46000000.0
2006-04-20 09:45:00,1.94718,1.94882,1.94654,1.94841,45000000.0
2006-04-20 09:50:00,1.94858,1.95047,1.94849,1.95022,45000000.0
2006-04-20 09:55:00,1.95014,1.95044,1.94995,1.9502,44000000.0
2006-04-20 10:00:00,1.95031,1.95169,1.95031,1.95168,44000000.0
2006-04-20 10:05:00,1.95187,1.95192,1.95147,1.95147,25000000.0
2006-04-20 10:10:00,1.95144,1.95144,1.95054,1.95092,30000000.0
2006-04-20 10:15:00,1.9509,1.95095,1.95036,1.95084,45000000.0
2006-04-20 10:20:00,1.95092,1.95136,1.9508,1.95136,36000000.0
2006-04-20 10:25:00,1.95171,1.95179,1.95099,1.95099,45000000.0
2006-04-20 10:30:00,1.95086,1.9519,1.95061,1.95178,38000000.0
2006-04-20 10:35:00,1.95172,1.95172,1.94947,1.95012,41000000.0
2006-04-20 10:40:00,1.95008,1.95064,1.9498,1.95057,40000000.0
2006-04-20 10:45:00,1.95075,1.95191,1.95066,1.95187,40000000.0
2006-04-20 10:50:00,1.95179,1.95384,1.95155,1.95351,44000000.0
2006-04-20 10:55:00,1.95353,1.95422,1.95196,1.95354,40000000.0
2006-04-20 11:00:00,1.95328,1.95337,1.95092,1.95248,44000000.0
2006-04-20 11:05:00,1.95257,1.95329,1.95257,1.95292,39000000.0
2006-04-20 11:10:00,1.95285,1.95521,1.95274,1.95497,36000000.0
2006-04-20 11:15:00,1.95531,1.95669,1.95531,1.95624,42000000.0
2006-04-20 11:20:00,1.95617,1.95621,1.9551,1.95552,38000000.0
2006-04-20 11:25:00,1.95571,1.95644,1.95569,1.95632,42000000.0
2006-04-20 11:30:00,1.95612,1.95612,1.95527,1.95579,43000000.0
2006-04-20 11:35:00,1.95559,1.95601,1.9551,1.9559,44000000.0
2006-04-20 11:40:00,1.95574,1.95574,1.95477,1.95502,47000000.0
2006-04-20 11:45:00,1.95462,1.95564,1.95461,1.95562,44000000.0
2006-04-20 11:50:00,1.95629,1.95741,1.95629,1.95741,36000000.0
2006-04-20 11:55:00,1.95748,1.95768,1.95649,1.9566,34000000.0
2006-04-20 12:00:00,1.95668,1.95701,1.95629,1.95654,43000000.0
2006-04-20 12:05:00,1.95649,1.95714,1.95615,1.95685,42000000.0
2006-04-20 12:10:00,1.95689,1.95756,1.95638,1.95652,40000000.0
2006-04-20 12:15:00,1.95627,1.95696,1.95583,1.95658,44000000.0
2006-04-20 12:20:00,1.95635,1.95654,1.95322,1.95611,39000000.0
2006-04-20 12:25:00,1.9562,1.95657,1.95599,1.9562,45000000.0
2006-04-20 12:30:00,1.9563,1.95658,1.95607,1.95658,39000000.0
2006-04-20 12:35:00,1.95652,1.95653,1.9556,1.95574,42000000.0
2006-04-20 12:40:00,1.95535,1.95535,1.95209,1.95243,41000000.0
2006-04-20 12:45:00,1.95234,1.95341,1.95212,1.95308,47000000.0
2006-04-20 12:50:00,1.95314,1.95374,1.95314,1.95331,41000000.0
2006-04-20 12:55:00,1.9533,1.95467,1.95297,1.95381,37000000.0
2006-04-20 13:00:00,1.95397,1.95488,1.95396,1.95444,38000000.0
2006-04-20 13:05:00,1.95451,1.95477,1.95196,1.95227,39000000.0
2006-04-20 13:10:00,1.95283,1.95379,1.95256,1.95303,41000000.0
2006-04-20 13:15:00,1.95303,1.9534,1.95052,1.95052,43000000.0
2006-04-20 13:20:00,1.95046,1.95278,1.95045,1.95267,41000000.0
2006-04-20 13:25:00,1.95217,1.95224,1.95135,1.95209,67000000.0
2006-04-20 13:30:00,1.95186,1.95195,1.95165,1.95179,75000000.0
2006-04-20 13:35:00,1.95194,1.9525,1.95158,1.95224,84000000.0
2006-04-20 13:40:00,1.95221,1.95299,1.95221,1.95271,81000000.0
2006-04-20 13:45:00,1.95249,1.95322,1.952,1.95314,82000000.0
2006-04-20 13:50:00,1.95311,1.95315,1.95255,1.95255,128000000.0
2006-04-20 13:55:00,1.95254,1.95256,1.95129,1.95129,124000000.0
2006-04-20 14:00:00,1.95127,1.95273,1.95105,1.95272,144000000.0
2006-04-20 14:05:00,1.95286,1.95297,1.95216,1.95286,144000000.0
2006-04-20 14:10:00,1.95278,1.95337,1.9526,1.95295,67000000.0
2006-04-20 14:15:00,1.95288,1.95292,1.95199,1.95282,145000000.0
2006-04-20 14:20:00,1.95286,1.95315,1.95166,1.95186,143000000.0
2006-04-20 14:25:00,1.95177,1.95179,1.95069,1.95115,118000000.0
2006-04-20 14:30:00,1.95116,1.9513,1.94986,1.95005,128000000.0
2006-04-20 14:35:00,1.9498,1.95007,1.94771,1.94871,165000000.0
2006-04-20 14:40:00,1.94874,1.95024,1.94865,1.95001,141000000.0
2006-04-20 14:45:00,1.95012,1.95054,1.95,1.95004,104000000.0
2006-04-20 14:50:00,1.94998,1.95134,1.94998,1.95095,126000000.0
2006-04-20 14:55:00,1.951,1.95104,1.94952,1.94977,91000000.0
2006-04-20 15:00:00,1.94978,1.95054,1.94965,1.95039,117000000.0
2006-04-20 15:05:00,1.95021,1.95066,1.94934,1.95035,129000000.0
2006-04-20 15:10:00,1.95055,1.95144,1.95023,1.95065,160000000.0
2006-04-20 15:15:00,1.95056,1.95142,1.9505,1.95084,82000000.0
2006-04-20 15:20:00,1.95094,1.953,1.95094,1.95246,98000000.0
2006-04-20 15:25:00,1.95304,1.95304,1.94994,1.95169,188000000.0
2006-04-20 15:30:00,1.95018,1.95206,1.95011,1.95183,208000000.0
2006-04-20 15:35:00,1.95173,1.95277,1.95139,1.95209,178000000.0
2006-04-20 15:40:00,1.95223,1.95303,1.9519,1.95205,180000000.0
2006-04-20 15:45:00,1.95209,1.95297,1.95145,1.95145,149000000.0
2006-04-20 15:50:00,1.9509,1.95227,1.95064,1.95227,112000000.0
2006-04-20 15:55:00,1.9522,1.95546,1.9522,1.95418,120000000.0
2006-04-20 16:00:00,1.954,1.9555,1.95324,1.95324,200000000.0
2006-04-20 16:05:00,1.95277,1.95347,1.95241,1.95285,188000000.0
2006-04-20 16:10:00,1.95258,1.95831,1.95243,1.95774,169000000.0
2006-04-20 16:15:00,1.95835,1.95881,1.95733,1.95766,185000000.0
2006-04-20 16:20:00,1.95786,1.96,1.95751,1.95772,231000000.0
2006-04-20 16:25:00,1.95791,1.96001,1.95791,1.95968,173000000.0
2006-04-20 16:30:00,1.95877,1.9603,1.95877,1.96028,183000000.0
2006-04-20 16:35:00,1.95949,1.96217,1.95922,1.96217,229000000.0
2006-04-20 16:40:00,1.96293,1.96396,1.96293,1.96321,107000000.0
2006-04-20 16:45:00,1.96553,1.96823,1.96553,1.96567,236000000.0
2006-04-20 16:50:00,1.96589,1.96781,1.96563,1.96673,124000000.0
2006-04-20 16:55:00,1.96697,1.96888,1.96697,1.96752,138000000.0
2006-04-20 17:00:00,1.96746,1.96873,1.96382,1.96382,176000000.0
2006-04-20 17:05:00,1.96414,1.96666,1.96414,1.96638,206000000.0
2006-04-20 17:10:00,1.96664,1.96872,1.96664,1.96709,135000000.0
2006-04-20 17:15:00,1.96682,1.96767,1.96655,1.96745,139000000.0
2006-04-20 17:20:00,1.96759,1.96776,1.96536,1.96539,140000000.0
2006-04-20 17:25:00,1.96541,1.96577,1.96452,1.96467,157000000.0
2006-04-20 17:30:00,1.96449,1.96517,1.9641,1.96427,301000000.0
2006-04-20 17:35:00,1.96426,1.96513,1.96402,1.96447,233000000.0
2006-04-20 17:40:00,1.96449,1.96645,1.96448,1.96645,225000000.0
2006-04-20 17:45:00,1.96627,1.96667,1.96555,1.96558,303000000.0
2006-04-20 17:50:00,1.96478,1.96506,1.96379,1.96492,232000000.0
2006-04-20 17:55:00,1.96485,1.96499,1.96426,1.96426,196000000.0
2006-04-20 18:00:00,1.96438,1.96624,1.96427,1.96619,190000000.0
2006-04-20 18:05:00,1.96615,1.96754,1.96551,1.96754,196000000.0
2006-04-20 18:10:00,1.96751,1.96751,1.96619,1.96683,136000000.0
2006-04-20 18:15:00,1.96669,1.96685,1.96564,1.96595,226000000.0
2006-04-20 18:20:00,1.96591,1.96633,1.96572,1.96617,181000000.0
2006-04-20 18:25:00,1.96622,1.9664,1.96568,1.96618,151000000.0
2006-04-20 18:30:00,1.96621,1.968,1.96589,1.96606,194000000.0
2006-04-20 18:35:00,1.96624,1.96728,1.96623,1.96628,273000000.0
2006-04-20 18:40:00,1.96675,1.96705,1.96591,1.96591,193000000.0
2006-04-20 18:45:00,1.96585,1.96715,1.96571,1.9668,216000000.0
2006-04-20 18:50:00,1.96693,1.96715,1.9668,1.96702,65000000.0
2006-04-20 18:55:00,1.96684,1.96753,1.96673,1.96703,98000000.0
2006-04-20 19:00:00,1.9669,1.96703,1.96569,1.96583,129000000.0
2006-04-20 19:05:00,1.96593,1.96634,1.96517,1.96533,232000000.0
2006-04-20 19:10:00,1.96505,1.96557,1.96412,1.96412,148000000.0
2006-04-20 19:15:00,1.96476,1.96524,1.96471,1.96499,123000000.0
2006-04-20 19:20:00,1.96497,1.96545,1.9645,1.96543,99000000.0
2006-04-20 19:25:00,1.96543,1.96555,1.96496,1.96554,168000000.0
2006-04-20 19:30:00,1.96578,1.96654,1.96545,1.96568,154000000.0
2006-04-20 19:35:00,1.96575,1.96611,1.96574,1.96593,91000000.0
2006-04-20 19:40:00,1.96532,1.96547,1.96507,1.96544,94000000.0
2006-04-20 19:45:00,1.96552,1.96588,1.96527,1.96557,118000000.0
2006-04-20 19:50:00,1.9656,1.9656,1.96511,1.96517,45000000.0
2006-04-20 19:55:00,1.96528,1.96553,1.96496,1.96521,106000000.0
2006-04-20 20:00:00,1.96512,1.96512,1.96393,1.96399,101000000.0
2006-04-20 20:05:00,1.96395,1.96442,1.96368,1.96384,82000000.0
2006-04-20 20:10:00,1.96399,1.96435,1.96389,1.96425,65000000.0
2006-04-20 20:15:00,1.96426,1.96438,1.96378,1.96412,39000000.0
2006-04-20 20:20:00,1.96427,1.96494,1.96419,1.96437,56000000.0
2006-04-20 20:25:00,1.96417,1.96442,1.9635,1.9635,65000000.0
2006-04-20 20:30:00,1.96344,1.9639,1.96341,1.96376,93000000.0
2006-04-20 20:35:00,1.96382,1.96385,1.96324,1.96324,60000000.0
2006-04-20 20:40:00,1.96342,1.96365,1.96342,1.96351,8000000.0
2006-04-20 20:45:00,1.96352,1.96579,1.9635,1.96579,61000000.0
2006-04-20 20:50:00,1.96588,1.96617,1.96554,1.96597,58000000.0
2006-04-20 20:55:00,1.96582,1.96721,1.96565,1.96714,53000000.0
2006-04-20 21:00:00,1.96729,1.96763,1.96729,1.96746,44000000.0
2006-04-20 21:05:00,1.9674,1.96749,1.96731,1.96748,35000000.0
2006-04-20 21:10:00,1.9675,1.96882,1.96612,1.96763,43000000.0
2006-04-20 21:15:00,1.96772,1.96788,1.96725,1.96731,35000000.0
2006-04-20 21:20:00,1.96751,1.96766,1.9673,1.96739,48000000.0
2006-04-20 21:25:00,1.96755,1.96768,1.96724,1.96743,19000000.0
2006-04-20 21:30:00,1.96737,1.9674,1.96693,1.96709,40000000.0
2006-04-20 21:35:00,1.96705,1.96717,1.96665,1.96684,77000000.0
2006-04-20 21:40:00,1.96685,1.96694,1.96653,1.96694,55000000.0
2006-04-20 21:45:00,1.96673,1.96705,1.96673,1.96686,17000000.0
2006-04-20 21:50:00,1.96679,1.96716,1.96659,1.96713,41000000.0
2006-04-20 21:55:00,1.96717,1.96772,1.96713,1.96772,23000000.0
2006-04-20 22:00:00,1.96779,1.96794,1.96626,1.96626,49000000.0
2006-04-20 22:05:00,1.96643,1.96666,1.96628,1.96632,47000000.0
2006-04-20 22:10:00,1.96638,1.96661,1.96608,1.96661,55000000.0
2006-04-20 22:15:00,1.96688,1.96723,1.96688,1.96701,31000000.0
2006-04-20 22:20:00,1.96682,1.96703,1.96647,1.96683,26000000.0
2006-04-20 22:25:00,1.96669,1.96686,1.96638,1.96658,33000000.0
2006-04-20 22:30:00,1.96664,1.96677,1.96647,1.96676,58000000.0
2006-04-20 22:35:00,1.96697,1.96706,1.96674,1.96675,57000000.0
2006-04-20 22:40:00,1.96672,1.96689,1.96666,1.96666,37000000.0
2006-04-20 22:45:00,1.96664,1.96678,1.96664,1.96671,25000000.0
2006-04-20 22:50:00,1.9667,1.9667,1.96642,1.96656,19000000.0
2006-04-20 22:55:00,1.96657,1.96693,1.96654,1.96683,33000000.0
2006-04-20 23:20:00,1.96666,1.9667,1.96383,1.96383,9000000.0
2006-04-20 23:25:00,1.96404,1.96435,1.96404,1.96419,17000000.0
2006-04-20 23:30:00,1.96389,1.96591,1.96376,1.96591,26000000.0
2006-04-20 23:35:00,1.96623,1.96664,1.96536,1.96603,48000000.0
2006-04-20 23:40:00,1.96547,1.96693,1.96517,1.9664,41000000.0
2006-04-20 23:45:00,1.9666,1.9668,1.96544,1.96544,30000000.0
2006-04-20 23:50:00,1.96523,1.96637,1.9652,1.96596,22000000.0
2006-04-20 23:55:00,1.96598,1.96672,1.96563,1.96672,41000000.0
2006-04-21 00:00:00,1.9667,1.9667,1.96583,1.96615,31000000.0
2006-04-21 00:05:00,1.96639,1.96677,1.96592,1.96661,35000000.0
2006-04-21 00:10:00,1.96658,1.96679,1.96539,1.96563,35000000.0
2006-04-21 00:15:00,1.9655,1.9655,1.96439,1.96528,45000000.0
2006-04-21 00:20:00,1.9653,1.9654,1.96405,1.96469,38000000.0
2006-04-21 00:25:00,1.96481,1.96486,1.96435,1.96486,35000000.0
2006-04-21 00:30:00,1.96538,1.96547,1.96505,1.96507,21000000.0
2006-04-21 00:35:00,1.96476,1.96477,1.96413,1.96465,34000000.0
2006-04-21 00:40:00,1.96459,1.96484,1.96414,1.96459,36000000.0
2006-04-21 00:45:00,1.96459,1.96539,1.96459,1.96535,29000000.0
2006-04-21 00:50:00,1.96519,1.96533,1.96502,1.96523,33000000.0
2006-04-21 00:55:00,1.96509,1.96573,1.96499,1.96573,31000000.0
2006-04-21 01:00:00,1.96591,1.9666,1.96578,1.96629,23000000.0
2006-04-21 01:05:00,1.9662,1.96632,1.96556,1.96556,44000000.0
2006-04-21 01:10:00,1.96556,1.96598,1.96526,1.96555,47000000.0
2006-04-21 01:15:00,1.96567,1.96593,1.96529,1.96564,39000000.0
2006-04-21 01:20:00,1.9652,1.9652,1.96466,1.96491,42000000.0
2006-04-21 01:25:00,1.96472,1.96534,1.96449,1.96527,46000000.0
2006-04-21 01:30:00,1.96534,1.96534,1.96491,1.96495,33000000.0
2006-04-21 01:35:00,1.96495,1.96507,1.96449,1.96467,41000000.0
2006-04-21 01:40:00,1.96466,1.96479,1.96437,1.96437,40000000.0
2006-04-21 01:45:00,1.9643,1.9649,1.96394,1.96432,43000000.0
2006-04-21 01:50:00,1.96348,1.96419,1.96174,1.96287,55000000.0
2006-04-21 01:55:00,1.96283,1.96541,1.96283,1.96536,58000000.0
2006-04-21 02:00:00,1.96534,1.96541,1.96124,1.96287,42000000.0
2006-04-21 02:05:00,1.96241,1.96245,1.96147,1.962,33000000.0
2006-04-21 02:10:00,1.96209,1.96246,1.96145,1.96239,41000000.0
2006-04-21 02:15:00,1.96259,1.96274,1.96188,1.96225,40000000.0
2006-04-21 02:20:00,1.96224,1.96263,1.96212,1.96245,42000000.0
2006-04-21 02:25:00,1.96221,1.96272,1.96208,1.96263,38000000.0
2006-04-21 02:30:00,1.96252,1.96252,1.96119,1.9617,36000000.0
2006-04-21 02:35:00,1.96179,1.9622,1.9613,1.9619,40000000.0
2006-04-21 02:40:00,1.96195,1.96208,1.96153,1.96169,26000000.0
2006-04-21 02:45:00,1.9618,1.96198,1.96138,1.96159,44000000.0
2006-04-21 02:50:00,1.96153,1.96153,1.96101,1.9613,30000000.0
2006-04-21 02:55:00,1.96129,1.96152,1.96107,1.96126,38000000.0
2006-04-21 03:00:00,1.96137,1.96144,1.96065,1.96068,32000000.0
2006-04-21 03:05:00,1.96033,1.96079,1.95995,1.96079,37000000.0
2006-04-21 03:10:00,1.96074,1.96215,1.96067,1.962,46000000.0
2006-04-21 03:15:00,1.96197,1.96237,1.96156,1.96199,35000000.0
2006-04-21 03:20:00,1.96193,1.96209,1.95971,1.96171,22000000.0
2006-04-21 03:25:00,1.96189,1.96254,1.96189,1.96218,29000000.0
2006-04-21 03:30:00,1.96215,1.96215,1.96094,1.96116,37000000.0
2006-04-21 03:35:00,1.96088,1.96093,1.95952,1.95952,34000000.0
2006-04-21 03:40:00,1.95926,1.95967,1.95894,1.95954,36000000.0
2006-04-21 03:45:00,1.95973,1.96077,1.95971,1.96077,28000000.0
2006-04-21 03:50:00,1.96087,1.96114,1.96038,1.96096,32000000.0
2006-04-21 03:55:00,1.9611,1.9611,1.95906,1.95994,28000000.0
2006-04-21 04:00:00,1.9601,1.96086,1.95968,1.95968,21000000.0
2006-04-21 04:05:00,1.95968,1.96043,1.95949,1.96043,21000000.0
2006-04-21 04:10:00,1.96024,1.96038,1.95991,1.95998,15000000.0
2006-04-21 04:15:00,1.95987,1.96017,1.95982,1.96001,34000000.0
2006-04-21 04:20:00,1.95992,1.96029,1.95983,1.96011,27000000.0
2006-04-21 04:25:00,1.96023,1.96034,1.96016,1.96032,15000000.0
2006-04-21 04:30:00,1.96028,1.96075,1.96002,1.96058,17000000.0
2006-04-21 04:35:00,1.9605,1.96079,1.96041,1.96067,26000000.0
2006-04-21 04:40:00,1.96068,1.96085,1.95989,1.96041,44000000.0
2006-04-21 04:45:00,1.96045,1.96095,1.96036,1.96082,28000000.0
2006-04-21 04:50:00,1.96088,1.96094,1.96032,1.96032,30000000.0
2006-04-21 04:55:00,1.96069,1.96071,1.96042,1.96071,23000000.0
2006-04-21 05:00:00,1.9604,1.9605,1.96004,1.9605,21000000.0
2006-04-21 05:05:00,1.96042,1.96062,1.96021,1.96037,31000000.0
2006-04-21 05:10:00,1.96039,1.9606,1.96033,1.96053,7000000.0
2006-04-21 05:15:00,1.96056,1.96066,1.96034,1.96064,43000000.0
2006-04-21 05:20:00,1.96055,1.96055,1.9602,1.96027,25000000.0
2006-04-21 05:25:00,1.96041,1.96055,1.96016,1.96038,29000000.0
2006-04-21 05:30:00,1.96039,1.96059,1.96039,1.96059,8000000.0
2006-04-21 05:35:00,1.96069,1.9607,1.96029,1.96036,20000000.0
2006-04-21 05:40:00,1.96032,1.96034,1.95968,1.96011,32000000.0
2006-04-21 05:45:00,1.96018,1.9603,1.95985,1.95985,24000000.0
2006-04-21 05:50:00,1.95985,1.96001,1.95966,1.96001,42000000.0
2006-04-21 05:55:00,1.96012,1.96048,1.95979,1.96017,31000000.0
2006-04-21 06:00:00,1.9601,1.96037,1.9601,1.96015,8000000.0
2006-04-21 06:10:00,1.96019,1.96019,1.96004,1.9601,8000000.0
2006-04-21 06:15:00,1.96004,1.96025,1.95991,1.96008,36000000.0
2006-04-21 06:25:00,1.9602,1.96031,1.96007,1.96014,19000000.0
2006-04-21 06:30:00,1.96015,1.96045,1.95992,1.96031,20000000.0
2006-04-21 06:35:00,1.96044,1.96044,1.96019,1.96037,21000000.0
2006-04-21 06:40:00,1.96051,1.96064,1.96027,1.96027,21000000.0
2006-04-21 06:45:00,1.96022,1.96046,1.95993,1.96029,33000000.0
2006-04-21 06:50:00,1.96032,1.96035,1.96003,1.96028,26000000.0
2006-04-21 06:55:00,1.96015,1.96028,1.95991,1.96028,14000000.0
2006-04-21 07:00:00,1.96043,1.96045,1.96026,1.96036,7000000.0
2006-04-21 07:05:00,1.96036,1.96055,1.95943,1.95951,50000000.0
2006-04-21 07:10:00,1.95964,1.96031,1.95964,1.96028,39000000.0
2006-04-21 07:15:00,1.96025,1.96051,1.95995,1.96044,35000000.0
2006-04-21 07:20:00,1.96051,1.96071,1.96003,1.96003,46000000.0
2006-04-21 07:25:00,1.96019,1.96037,1.95984,1.96027,22000000.0
2006-04-21 07:30:00,1.95977,1.96026,1.95954,1.95954,43000000.0
2006-04-21 07:35:00,1.95949,1.96027,1.95949,1.96005,21000000.0
2006-04-21 07:40:00,1.96002,1.9603,1.95944,1.95967,42000000.0
2006-04-21 07:45:00,1.95971,1.96045,1.95967,1.95987,29000000.0
2006-04-21 07:50:00,1.95996,1.96049,1.95996,1.96045,27000000.0
2006-04-21 07:55:00,1.96016,1.96016,1.95922,1.95976,30000000.0
2006-04-21 08:00:00,1.9598,1.96011,1.95926,1.95937,41000000.0
2006-04-21 08:05:00,1.95936,1.95941,1.95812,1.95873,35000000.0
2006-04-21 08:10:00,1.959,1.95984,1.95872,1.95897,40000000.0
2006-04-21 08:15:00,1.95922,1.95982,1.95876,1.95876,42000000.0
2006-04-21 08:20:00,1.95886,1.95967,1.95815,1.95848,38000000.0
2006-04-21 08:25:00,1.959,1.96022,1.95884,1.96022,42000000.0
2006-04-21 08:30:00,1.96012,1.96024,1.95936,1.95951,32000000.0
2006-04-21 08:35:00,1.95952,1.96031,1.95932,1.95932,47000000.0
2006-04-21 08:40:00,1.95911,1.95965,1.95818,1.95865,47000000.0
2006-04-21 08:45:00,1.95829,1.95867,1.95642,1.95867,42000000.0
2006-04-21 08:50:00,1.95862,1.95862,1.95641,1.95722,40000000.0
2006-04-21 08:55:00,1.95727,1.95809,1.95693,1.9572,37000000.0
2006-04-21 09:00:00,1.95592,1.95676,1.95574,1.95636,41000000.0
2006-04-21 09:05:00,1.9563,1.95732,1.9563,1.95685,33000000.0
2006-04-21 09:10:00,1.95685,1.9571,1.95555,1.95608,44000000.0
2006-04-21 09:15:00,1.95601,1.95634,1.95568,1.9562,41000000.0
2006-04-21 09:20:00,1.95625,1.95669,1.95575,1.95641,30000000.0
2006-04-21 09:25:00,1.95627,1.95657,1.95591,1.95617,46000000.0
2006-04-21 09:30:00,1.95615,1.95724,1.95522,1.95678,36000000.0
2006-04-21 09:35:00,1.95654,1.95672,1.95433,1.95595,47000000.0
2006-04-21 09:40:00,1.95579,1.95579,1.95524,1.95567,37000000.0
2006-04-21 09:45:00,1.95602,1.95674,1.95491,1.9556,45000000.0
2006-04-21 09:50:00,1.95519,1.95522,1.95478,1.95485,34000000.0
2006-04-21 09:55:00,1.95504,1.95518,1.95421,1.95428,44000000.0
2006-04-21 10:00:00,1.95429,1.95563,1.95382,1.9555,44000000.0
2006-04-21 10:05:00,1.95594,1.95931,1.95456,1.95709,39000000.0
2006-04-21 10:10:00,1.95721,1.95826,1.95701,1.95749,37000000.0
2006-04-21 10:15:00,1.95771,1.95928,1.95761,1.95903,45000000.0
2006-04-21 10:20:00,1.95887,1.95887,1.95722,1.9576,36000000.0
2006-04-21 10:25:00,1.9577,1.95775,1.95647,1.95678,45000000.0
2006-04-21 10:30:00,1.95697,1.95789,1.95652,1.95652,38000000.0
2006-04-21 10:35:00,1.95618,1.95633,1.95547,1.95618,41000000.0
2006-04-21 10:40:00,1.95613,1.95696,1.95535,1.95681,40000000.0
2006-04-21 10:45:00,1.95702,1.95753,1.9568,1.95697,40000000.0
2006-04-21 10:50:00,1.95692,1.95709,1.95611,1.95692,44000000.0
2006-04-21 10:55:00,1.95689,1.95797,1.95522,1.95797,40000000.0
2006-04-21 11:00:00,1.95821,1.95892,1.957,1.9578,44000000.0
2006-04-21 11:05:00,1.95773,1.95802,1.95697,1.95697,39000000.0
2006-04-21 11:10:00,1.95674,1.95674,1.95638,1.9564,37000000.0
2006-04-21 11:15:00,1.95641,1.95668,1.95515,1.9556,42000000.0
2006-04-21 11:20:00,1.95568,1.9558,1.95508,1.9554,38000000.0
2006-04-21 11:25:00,1.95559,1.95559,1.95426,1.95454,42000000.0
2006-04-21 11:30:00,1.95455,1.95465,1.95395,1.95424,43000000.0
2006-04-21 11:35:00,1.95423,1.9549,1.95364,1.95438,44000000.0
2006-04-21 11:40:00,1.95447,1.95476,1.95409,1.95473,47000000.0
2006-04-21 11:45:00,1.95454,1.95469,1.954,1.95423,27000000.0
2006-04-21 11:50:00,1.95435,1.95435,1.95349,1.95413,44000000.0
2006-04-21 11:55:00,1.95371,1.95385,1.95292,1.95306,43000000.0
2006-04-21 12:00:00,1.95361,1.95369,1.9522,1.95285,43000000.0
2006-04-21 12:05:00,1.95283,1.95351,1.95256,1.95262,42000000.0
2006-04-21 12:10:00,1.95271,1.95319,1.95264,1.95311,25000000.0
2006-04-21 12:15:00,1.9531,1.95348,1.95274,1.95318,44000000.0
2006-04-21 12:20:00,1.95265,1.95265,1.94988,1.95165,32000000.0
2006-04-21 12:25:00,1.95171,1.9521,1.95148,1.9519,45000000.0
2006-04-21 12:30:00,1.95178,1.95178,1.95008,1.9501,39000000.0
2006-04-21 12:35:00,1.95053,1.9514,1.95053,1.95086,42000000.0
2006-04-21 12:40:00,1.95071,1.95209,1.95061,1.95197,41000000.0
2006-04-21 12:45:00,1.95223,1.95223,1.95155,1.95156,26000000.0
2006-04-21 12:50:00,1.95157,1.95157,1.95044,1.95075,41000000.0
2006-04-21 12:55:00,1.95071,1.95093,1.95036,1.95053,37000000.0
2006-04-21 13:00:00,1.95036,1.95124,1.94985,1.95068,38000000.0
2006-04-21 13:05:00,1.95015,1.95039,1.94953,1.94953,39000000.0
2006-04-21 13:10:00,1.94954,1.94992,1.94915,1.94984,41000000.0
2006-04-21 13:15:00,1.94995,1.94998,1.94949,1.94978,43000000.0
2006-04-21 13:20:00,1.9499,1.95083,1.94979,1.95083,41000000.0
2006-04-21 13:25:00,1.95077,1.95164,1.95071,1.95164,67000000.0
2006-04-21 13:30:00,1.95169,1.95169,1.9504,1.95047,75000000.0
2006-04-21 13:35:00,1.95041,1.9505,1.94927,1.94956,84000000.0
2006-04-21 13:40:00,1.94959,1.95011,1.94917,1.94946,81000000.0
2006-04-21 13:45:00,1.94977,1.95021,1.9496,1.94995,85000000.0
2006-04-21 13:50:00,1.94982,1.95006,1.94959,1.94977,97000000.0
2006-04-21 13:55:00,1.94991,1.95001,1.94918,1.94925,124000000.0
2006-04-21 14:00:00,1.9492,1.94992,1.94919,1.94981,144000000.0
2006-04-21 14:05:00,1.95017,1.95027,1.94894,1.94897,144000000.0
2006-04-21 14:10:00,1.94929,1.94942,1.9488,1.94884,101000000.0
2006-04-21 14:15:00,1.94925,1.95034,1.94914,1.94914,145000000.0
2006-04-21 14:20:00,1.94826,1.94841,1.9434,1.94445,143000000.0
2006-04-21 14:25:00,1.94486,1.94585,1.9444,1.94535,118000000.0
2006-04-21 14:30:00,1.94565,1.94583,1.94416,1.94463,128000000.0
2006-04-21 14:35:00,1.94446,1.94491,1.94394,1.94475,165000000.0
2006-04-21 14:40:00,1.94457,1.94457,1.94165,1.94235,141000000.0
2006-04-21 14:45:00,1.9424,1.94329,1.9413,1.94139,104000000.0
2006-04-21 14:50:00,1.94153,1.9426,1.94129,1.9424,126000000.0
2006-04-21 14:55:00,1.94221,1.94256,1.94161,1.94218,91000000.0
2006-04-21 15:00:00,1.9426,1.94279,1.94138,1.94245,131000000.0
2006-04-21 15:05:00,1.94247,1.94363,1.94247,1.9436,129000000.0
2006-04-21 15:10:00,1.94358,1.94514,1.94358,1.94361,160000000.0
2006-04-21 15:15:00,1.94351,1.9445,1.9434,1.9434,82000000.0
2006-04-21 15:20:00,1.9436,1.94499,1.9436,1.94444,98000000.0
2006-04-21 15:25:00,1.9444,1.94615,1.94414,1.9461,188000000.0
2006-04-21 15:30:00,1.94408,1.94624,1.94335,1.94567,208000000.0
2006-04-21 15:35:00,1.94554,1.94731,1.94541,1.94634,178000000.0
2006-04-21 15:40:00,1.94624,1.94733,1.94562,1.94733,180000000.0
2006-04-21 15:45:00,1.94757,1.9497,1.94755,1.94839,149000000.0
2006-04-21 15:50:00,1.94839,1.94843,1.94696,1.94696,112000000.0
2006-04-21 15:55:00,1.94681,1.9476,1.94617,1.94647,120000000.0
2006-04-21 16:00:00,1.94683,1.94749,1.94683,1.9472,200000000.0
2006-04-21 16:05:00,1.94701,1.94728,1.94594,1.94649,188000000.0
2006-04-21 16:10:00,1.94635,1.94695,1.94579,1.9467,169000000.0
2006-04-21 16:15:00,1.94665,1.9469,1.94594,1.94594,185000000.0
2006-04-21 16:20:00,1.94607,1.94611,1.94402,1.94448,231000000.0
2006-04-21 16:25:00,1.94416,1.94554,1.94416,1.9455,173000000.0
2006-04-21 16:30:00,1.94548,1.94645,1.94533,1.94573,183000000.0
2006-04-21 16:35:00,1.94626,1.94845,1.94626,1.94753,229000000.0
2006-04-21 16:40:00,1.94765,1.94959,1.94677,1.94869,218000000.0
2006-04-21 16:45:00,1.9484,1.94958,1.94837,1.94955,236000000.0
2006-04-21 16:50:00,1.94929,1.94988,1.94871,1.94871,142000000.0
2006-04-21 16:55:00,1.94834,1.94834,1.94547,1.94653,178000000.0
2006-04-21 17:00:00,1.94647,1.94722,1.94598,1.94642,176000000.0
2006-04-21 17:05:00,1.94632,1.94797,1.946,1.9476,206000000.0
2006-04-21 17:10:00,1.94763,1.94899,1.94763,1.94789,135000000.0
2006-04-21 17:15:00,1.94801,1.94921,1.9477,1.94879,139000000.0
2006-04-21 17:20:00,1.94843,1.9489,1.94819,1.94867,140000000.0
2006-04-21 17:25:00,1.94857,1.94884,1.94818,1.94851,157000000.0
2006-04-21 17:30:00,1.94821,1.94831,1.94697,1.94792,301000000.0
2006-04-21 17:35:00,1.94797,1.94803,1.9475,1.94793,233000000.0
2006-04-21 17:40:00,1.94794,1.94866,1.94725,1.94725,225000000.0
2006-04-21 17:45:00,1.94727,1.94737,1.94671,1.94671,189000000.0
2006-04-21 17:50:00,1.94672,1.94686,1.94613,1.94627,232000000.0
2006-04-21 17:55:00,1.94624,1.94702,1.94624,1.94677,196000000.0
2006-04-21 18:00:00,1.9466,1.9475,1.94586,1.9475,190000000.0
2006-04-21 18:05:00,1.94784,1.94803,1.94746,1.94762,196000000.0
2006-04-21 18:10:00,1.94761,1.94767,1.94686,1.94721,136000000.0
2006-04-21 18:15:00,1.94744,1.94746,1.94651,1.94733,226000000.0
2006-04-21 18:20:00,1.94722,1.94755,1.94676,1.94685,228000000.0
2006-04-21 18:25:00,1.94671,1.94706,1.94636,1.94676,151000000.0
2006-04-21 18:30:00,1.947,1.94714,1.94674,1.94696,194000000.0
2006-04-21 18:35:00,1.94683,1.94727,1.94627,1.94627,273000000.0
2006-04-21 18:40:00,1.94614,1.94614,1.94524,1.94577,232000000.0
2006-04-21 18:45:00,1.94583,1.94662,1.94563,1.94605,216000000.0
2006-04-21 18:50:00,1.94607,1.94608,1.94524,1.94583,112000000.0
2006-04-21 18:55:00,1.94558,1.9459,1.94547,1.94547,98000000.0
2006-04-21 19:00:00,1.94536,1.94541,1.94374,1.94475,129000000.0
2006-04-21 19:05:00,1.94459,1.94568,1.94459,1.94532,232000000.0
2006-04-21 19:10:00,1.94512,1.94532,1.94447,1.94471,148000000.0
2006-04-21 19:15:00,1.9448,1.94507,1.94479,1.94502,57000000.0
2006-04-21 19:20:00,1.94522,1.94522,1.94322,1.94351,120000000.0
2006-04-21 19:25:00,1.94364,1.94472,1.94357,1.94455,216000000.0
2006-04-21 19:30:00,1.94483,1.94518,1.944,1.94428,154000000.0
2006-04-21 19:35:00,1.94451,1.94523,1.94451,1.94509,47000000.0
2006-04-21 19:40:00,1.94469,1.94508,1.94406,1.94485,94000000.0
2006-04-21 19:45:00,1.94468,1.94579,1.94412,1.94559,118000000.0
2006-04-21 19:50:00,1.94558,1.94624,1.94357,1.94579,75000000.0
2006-04-21 19:55:00,1.94582,1.94636,1.94507,1.94511,106000000.0
2006-04-21 20:00:00,1.94508,1.94535,1.94492,1.94495,74000000.0
2006-04-21 20:05:00,1.94488,1.94494,1.9439,1.94457,80000000.0
2006-04-21 20:10:00,1.94461,1.94466,1.94421,1.94436,48000000.0
2006-04-21 20:15:00,1.94441,1.94442,1.94314,1.94339,72000000.0
2006-04-21 20:20:00,1.94341,1.9452,1.94337,1.94478,56000000.0
2006-04-21 20:25:00,1.94476,1.94959,1.94467,1.94788,76000000.0
2006-04-21 20:30:00,1.94753,1.94796,1.94514,1.9463,68000000.0
2006-04-21 20:35:00,1.94632,1.94643,1.9443,1.945,60000000.0
2006-04-21 20:40:00,1.94506,1.94784,1.94505,1.94784,50000000.0
2006-04-21 20:45:00,1.94796,1.94869,1.94782,1.94869,61000000.0
2006-04-21 20:50:00,1.94836,1.94836,1.94758,1.9477,58000000.0
2006-04-21 20:55:00,1.94754,1.94791,1.94615,1.94778,53000000.0
2006-04-21 21:00:00,1.94765,1.94765,1.94697,1.94721,52000000.0
2006-04-21 21:05:00,1.94725,1.94725,1.94668,1.94676,46000000.0
2006-04-21 21:10:00,1.94685,1.94685,1.94478,1.94641,43000000.0
2006-04-21 21:15:00,1.94643,1.94671,1.94615,1.94615,42000000.0
2006-04-21 21:20:00,1.94618,1.9469,1.94618,1.9465,48000000.0
2006-04-21 21:25:00,1.94652,1.94681,1.9463,1.94681,45000000.0
2006-04-21 21:30:00,1.94699,1.94739,1.94697,1.94712,42000000.0
2006-04-21 21:35:00,1.94735,1.94762,1.94662,1.94669,77000000.0
2006-04-21 21:40:00,1.94671,1.94729,1.94669,1.94729,55000000.0
2006-04-21 21:45:00,1.9473,1.94825,1.9473,1.94804,25000000.0
2006-04-21 21:50:00,1.94795,1.94819,1.94767,1.94784,41000000.0
2006-04-21 21:55:00,1.94801,1.94867,1.94769,1.94847,61000000.0
2006-04-21 22:00:00,1.94848,1.94852,1.94809,1.94809,49000000.0
2006-04-21 22:05:00,1.94832,1.94849,1.94799,1.94845,41000000.0
2006-04-21 22:10:00,1.94859,1.94892,1.94845,1.94885,55000000.0
2006-04-21 22:15:00,1.94895,1.94909,1.94847,1.94847,26000000.0
2006-04-21 22:20:00,1.94826,1.94869,1.94792,1.94851,51000000.0
2006-04-21 22:25:00,1.94859,1.94869,1.94771,1.94771,40000000.0
2006-04-21 22:30:00,1.94764,1.94764,1.94665,1.94684,72000000.0
2006-04-21 22:35:00,1.94697,1.94756,1.94681,1.94728,64000000.0
2006-04-21 22:40:00,1.94718,1.94751,1.94713,1.94751,42000000.0
2006-04-21 22:45:00,1.94753,1.9478,1.94749,1.94763,49000000.0
2006-04-21 22:50:00,1.94764,1.94776,1.94731,1.94747,43000000.0
2006-04-21 22:55:00,1.9473,1.94793,1.947,1.94771,42000000.0
2006-04-23 23:35:00,1.94802,1.95081,1.94802,1.95065,39000000.0
2006-04-23 23:40:00,1.95089,1.9515,1.95061,1.95122,62000000.0
2006-04-23 23:45:00,1.95124,1.95146,1.95091,1.95091,30000000.0
2006-04-23 23:50:00,1.95109,1.95116,1.95036,1.95047,31000000.0
2006-04-23 23:55:00,1.95041,1.95052,1.94646,1.94646,39000000.0
2006-04-24 00:00:00,1.94672,1.94703,1.9463,1.94652,39000000.0
2006-04-24 00:05:00,1.94681,1.94725,1.94654,1.94691,43000000.0
2006-04-24 00:10:00,1.9468,1.94737,1.94646,1.94723,58000000.0
2006-04-24 00:15:00,1.9471,1.94721,1.94596,1.94609,45000000.0
2006-04-24 00:20:00,1.94605,1.94674,1.9458,1.94659,38000000.0
2006-04-24 00:25:00,1.94642,1.94762,1.94624,1.94711,42000000.0
2006-04-24 00:30:00,1.947,1.94769,1.94686,1.94745,35000000.0
2006-04-24 00:35:00,1.94713,1.94756,1.9471,1.94724,34000000.0
2006-04-24 00:40:00,1.94708,1.94726,1.94653,1.94688,36000000.0
2006-04-24 00:45:00,1.94679,1.9476,1.94679,1.94737,37000000.0
2006-04-24 00:50:00,1.94732,1.94798,1.94687,1.94787,33000000.0
2006-04-24 00:55:00,1.94785,1.94792,1.94769,1.94791,21000000.0
2006-04-24 03:30:00,1.94764,1.94764,1.94385,1.94405,15000000.0
2006-04-24 03:35:00,1.94389,1.94427,1.94224,1.94271,39000000.0
2006-04-24 03:40:00,1.94289,1.94376,1.94252,1.9435,39000000.0
2006-04-24 03:45:00,1.94353,1.94371,1.94297,1.94351,37000000.0
2006-04-24 03:50:00,1.94342,1.94342,1.94264,1.94302,35000000.0
2006-04-24 03:55:00,1.94294,1.94311,1.94103,1.94273,36000000.0
2006-04-24 04:00:00,1.94298,1.94345,1.94279,1.9431,37000000.0
2006-04-24 04:05:00,1.94323,1.94323,1.94208,1.9429,41000000.0
2006-04-24 04:10:00,1.94272,1.94345,1.94272,1.94317,37000000.0
2006-04-24 04:15:00,1.94319,1.94331,1.94286,1.94306,30000000.0
2006-04-24 04:20:00,1.94305,1.94353,1.94283,1.94344,34000000.0
2006-04-24 04:25:00,1.94381,1.94381,1.94311,1.94326,37000000.0
2006-04-24 04:30:00,1.94323,1.94445,1.9432,1.94373,43000000.0
2006-04-24 04:35:00,1.94337,1.94337,1.94283,1.94315,42000000.0
2006-04-24 04:40:00,1.94325,1.94349,1.94309,1.94313,28000000.0
2006-04-24 04:45:00,1.94344,1.94344,1.94264,1.94316,34000000.0
2006-04-24 04:50:00,1.94371,1.944,1.94239,1.94302,38000000.0
2006-04-24 04:55:00,1.94324,1.94388,1.94315,1.94344,39000000.0
2006-04-24 05:00:00,1.94308,1.94327,1.94285,1.94327,35000000.0
2006-04-24 05:05:00,1.9432,1.94411,1.94303,1.94411,33000000.0
2006-04-24 05:10:00,1.94405,1.94406,1.94376,1.94392,38000000.0
2006-04-24 05:15:00,1.94391,1.944,1.94335,1.9434,35000000.0
2006-04-24 05:20:00,1.94336,1.94344,1.94308,1.94312,17000000.0
2006-04-24 05:25:00,1.94329,1.94377,1.943,1.94346,38000000.0
2006-04-24 05:30:00,1.94347,1.94347,1.94283,1.94312,29000000.0
2006-04-24 05:35:00,1.94311,1.94398,1.94265,1.94367,43000000.0
2006-04-24 05:40:00,1.94361,1.94374,1.9433,1.94352,16000000.0
2006-04-24 05:45:00,1.94349,1.94373,1.9433,1.94344,39000000.0
2006-04-24 05:50:00,1.94358,1.94492,1.94352,1.94458,42000000.0
2006-04-24 05:55:00,1.94487,1.94518,1.94422,1.94442,40000000.0
2006-04-24 06:00:00,1.94419,1.9445,1.94385,1.94388,37000000.0
2006-04-24 06:05:00,1.94392,1.94431,1.94379,1.94405,20000000.0
2006-04-24 06:10:00,1.94393,1.94447,1.9438,1.94447,31000000.0
2006-04-24 06:15:00,1.94449,1.94477,1.94432,1.94457,36000000.0
2006-04-24 06:20:00,1.94434,1.94434,1.94404,1.94405,11000000.0
2006-04-24 06:25:00,1.94394,1.94515,1.94384,1.94515,45000000.0
2006-04-24 06:30:00,1.94538,1.94589,1.9453,1.9453,29000000.0
2006-04-24 06:35:00,1.94546,1.94568,1.94544,1.9455,16000000.0
2006-04-24 06:40:00,1.94559,1.94588,1.94417,1.94447,34000000.0
2006-04-24 06:45:00,1.94455,1.94484,1.94443,1.94451,25000000.0
2006-04-24 06:50:00,1.94455,1.94459,1.94395,1.94395,30000000.0
2006-04-24 06:55:00,1.94417,1.94475,1.94366,1.94475,32000000.0
2006-04-24 07:00:00,1.94477,1.94514,1.94456,1.9451,29000000.0
2006-04-24 07:05:00,1.94504,1.9452,1.94476,1.94517,50000000.0
2006-04-24 07:10:00,1.94549,1.94549,1.94513,1.94521,32000000.0
2006-04-24 07:15:00,1.94503,1.94503,1.94437,1.9445,45000000.0
2006-04-24 07:20:00,1.94456,1.94512,1.94431,1.94498,46000000.0
2006-04-24 07:25:00,1.94515,1.94525,1.94478,1.94487,30000000.0
2006-04-24 07:30:00,1.94455,1.94496,1.94438,1.94494,32000000.0
2006-04-24 07:35:00,1.94489,1.94495,1.94455,1.9447,40000000.0
2006-04-24 07:40:00,1.94545,1.94569,1.945,1.94517,35000000.0
2006-04-24 07:45:00,1.94488,1.94489,1.94426,1.9444,14000000.0
2006-04-24 07:50:00,1.94438,1.94466,1.94436,1.94452,24000000.0
2006-04-24 07:55:00,1.94467,1.94511,1.94436,1.94436,39000000.0
2006-04-24 08:00:00,1.94402,1.94573,1.94397,1.94557,41000000.0
2006-04-24 08:05:00,1.94542,1.94553,1.94451,1.94451,35000000.0
2006-04-24 08:10:00,1.94435,1.94463,1.94406,1.94429,40000000.0
2006-04-24 08:15:00,1.94434,1.94439,1.9439,1.94438,42000000.0
2006-04-24 08:20:00,1.94434,1.94522,1.94434,1.94522,38000000.0
2006-04-24 08:25:00,1.94528,1.94588,1.9451,1.94527,42000000.0
2006-04-24 08:30:00,1.94517,1.94681,1.94476,1.94487,41000000.0
2006-04-24 08:35:00,1.94482,1.94735,1.94482,1.94705,47000000.0
2006-04-24 08:40:00,1.94736,1.94825,1.94736,1.94753,47000000.0
2006-04-24 08:45:00,1.94741,1.94973,1.9469,1.9481,42000000.0
2006-04-24 08:50:00,1.9481,1.94857,1.94714,1.94747,40000000.0
2006-04-24 08:55:00,1.94758,1.94765,1.94674,1.94709,37000000.0
2006-04-24 09:00:00,1.94723,1.94748,1.94706,1.94709,41000000.0
2006-04-24 09:05:00,1.94681,1.94698,1.94643,1.94655,44000000.0
2006-04-24 09:10:00,1.94651,1.94685,1.94591,1.94623,44000000.0
2006-04-24 09:15:00,1.94592,1.94654,1.94584,1.94654,41000000.0
2006-04-24 09:20:00,1.94644,1.94707,1.94591,1.94643,38000000.0
2006-04-24 09:25:00,1.94668,1.94853,1.94668,1.94853,46000000.0
2006-04-24 09:30:00,1.94873,1.94873,1.94711,1.94796,36000000.0
2006-04-24 09:35:00,1.94766,1.94823,1.94604,1.94721,47000000.0
2006-04-24 09:40:00,1.94721,1.94757,1.94527,1.94584,46000000.0
2006-04-24 09:45:00,1.94562,1.94584,1.94516,1.94563,45000000.0
2006-04-24 09:50:00,1.94525,1.94525,1.94385,1.94385,37000000.0
2006-04-24 09:55:00,1.94381,1.94421,1.94364,1.94374,44000000.0
2006-04-24 10:00:00,1.94376,1.94376,1.94297,1.94353,44000000.0
2006-04-24 10:05:00,1.94377,1.94416,1.94372,1.94412,39000000.0
2006-04-24 10:10:00,1.94435,1.94488,1.94397,1.94488,37000000.0
2006-04-24 10:15:00,1.94458,1.94479,1.94371,1.94441,45000000.0
2006-04-24 10:20:00,1.94414,1.94746,1.9441,1.94746,36000000.0
2006-04-24 10:25:00,1.94752,1.94775,1.94659,1.9476,45000000.0
2006-04-24 10:30:00,1.9472,1.94782,1.94641,1.94734,38000000.0
2006-04-24 10:35:00,1.94731,1.94736,1.94613,1.94629,41000000.0
2006-04-24 10:40:00,1.94629,1.94702,1.94585,1.94585,40000000.0
2006-04-24 10:45:00,1.94558,1.94625,1.94543,1.94625,40000000.0
2006-04-24 10:50:00,1.94617,1.94632,1.94506,1.94506,44000000.0
2006-04-24 10:55:00,1.94515,1.94544,1.94497,1.9454,22000000.0
2006-04-24 11:00:00,1.94555,1.94624,1.9445,1.94574,44000000.0
2006-04-24 11:05:00,1.94605,1.94628,1.94563,1.94575,39000000.0
2006-04-24 11:10:00,1.94581,1.94588,1.94534,1.94557,47000000.0
2006-04-24 11:15:00,1.94576,1.94598,1.94501,1.94552,42000000.0
2006-04-24 11:20:00,1.94548,1.94549,1.9447,1.94528,38000000.0
2006-04-24 11:25:00,1.94536,1.94571,1.94484,1.94501,42000000.0
2006-04-24 11:30:00,1.94481,1.94481,1.94386,1.94432,32000000.0
2006-04-24 11:35:00,1.94462,1.9448,1.94386,1.94476,44000000.0
2006-04-24 11:40:00,1.94473,1.94541,1.94467,1.94526,47000000.0
2006-04-24 11:45:00,1.94504,1.94562,1.9448,1.94538,44000000.0
2006-04-24 11:50:00,1.94541,1.94616,1.9452,1.94608,37000000.0
2006-04-24 11:55:00,1.94621,1.94654,1.94621,1.94652,43000000.0
2006-04-24 12:00:00,1.94675,1.94686,1.94533,1.94548,43000000.0
2006-04-24 12:05:00,1.94562,1.94602,1.94556,1.9457,42000000.0
2006-04-24 12:10:00,1.94567,1.94668,1.94567,1.94665,40000000.0
2006-04-24 12:15:00,1.94662,1.94682,1.94443,1.94522,44000000.0
2006-04-24 12:20:00,1.94527,1.94635,1.94344,1.94611,39000000.0
2006-04-24 12:25:00,1.94619,1.9464,1.9457,1.94621,37000000.0
2006-04-24 12:30:00,1.94607,1.94686,1.94565,1.94588,39000000.0
2006-04-24 12:35:00,1.94589,1.94621,1.94575,1.94617,42000000.0
2006-04-24 12:40:00,1.94627,1.94684,1.94621,1.94684,41000000.0
2006-04-24 12:45:00,1.94688,1.94688,1.94605,1.94608,47000000.0
2006-04-24 12:50:00,1.94608,1.94608,1.94502,1.94506,41000000.0
2006-04-24 12:55:00,1.94528,1.94536,1.94451,1.94455,37000000.0
2006-04-24 13:00:00,1.94451,1.94458,1.94372,1.94417,38000000.0
2006-04-24 13:05:00,1.9442,1.94584,1.9438,1.94584,39000000.0
2006-04-24 13:10:00,1.94615,1.94621,1.94533,1.94602,41000000.0
2006-04-24 13:15:00,1.94595,1.94595,1.94416,1.94441,43000000.0
2006-04-24 13:20:00,1.94482,1.94497,1.94436,1.94466,41000000.0
2006-04-24 13:25:00,1.94439,1.94468,1.94403,1.9444,67000000.0
2006-04-24 13:30:00,1.9444,1.94482,1.94432,1.94457,75000000.0
2006-04-24 13:35:00,1.94449,1.94504,1.94394,1.94504,84000000.0
2006-04-24 13:40:00,1.94502,1.94534,1.94439,1.94474,85000000.0
2006-04-24 13:45:00,1.94443,1.94546,1.94443,1.94545,104000000.0
2006-04-24 13:50:00,1.94568,1.94594,1.94503,1.94588,128000000.0
2006-04-24 13:55:00,1.94581,1.94659,1.94564,1.94587,124000000.0
2006-04-24 14:00:00,1.94578,1.94605,1.94515,1.94543,144000000.0
2006-04-24 14:05:00,1.9454,1.94697,1.9452,1.94697,144000000.0
2006-04-24 14:10:00,1.94662,1.94751,1.94646,1.9468,101000000.0
2006-04-24 14:15:00,1.94704,1.94759,1.94652,1.94735,145000000.0
2006-04-24 14:20:00,1.94743,1.94838,1.94695,1.94829,143000000.0
2006-04-24 14:25:00,1.94832,1.94835,1.94711,1.94835,118000000.0
2006-04-24 14:30:00,1.94833,1.94864,1.94768,1.94864,128000000.0
2006-04-24 14:35:00,1.94882,1.94904,1.94816,1.94881,165000000.0
2006-04-24 14:40:00,1.94846,1.9488,1.9478,1.94789,141000000.0
2006-04-24 14:45:00,1.94781,1.94813,1.94672,1.94729,104000000.0
2006-04-24 14:50:00,1.94729,1.94787,1.94703,1.94787,126000000.0
2006-04-24 14:55:00,1.94783,1.94862,1.94766,1.94853,91000000.0
2006-04-24 15:00:00,1.94842,1.94917,1.94782,1.9484,131000000.0
2006-04-24 15:05:00,1.94841,1.95001,1.94841,1.94996,129000000.0
2006-04-24 15:10:00,1.95019,1.95216,1.95019,1.95208,160000000.0
2006-04-24 15:15:00,1.95233,1.95527,1.95233,1.95511,82000000.0
2006-04-24 15:20:00,1.95514,1.95596,1.95482,1.95559,98000000.0
2006-04-24 15:25:00,1.95643,1.95865,1.9557,1.95742,188000000.0
2006-04-24 15:30:00,1.95559,1.95959,1.95502,1.95805,208000000.0
2006-04-24 15:35:00,1.95799,1.95825,1.95748,1.95798,178000000.0
2006-04-24 15:40:00,1.95802,1.95802,1.95654,1.95655,180000000.0
2006-04-24 15:45:00,1.95621,1.95666,1.95584,1.95584,149000000.0
2006-04-24 15:50:00,1.95607,1.95652,1.956,1.95611,112000000.0
2006-04-24 15:55:00,1.95605,1.95861,1.95604,1.95851,120000000.0
2006-04-24 16:00:00,1.95888,1.95913,1.95737,1.95872,200000000.0
2006-04-24 16:05:00,1.95892,1.95903,1.95755,1.95755,188000000.0
2006-04-24 16:10:00,1.9577,1.96087,1.9577,1.96036,169000000.0
2006-04-24 16:15:00,1.96025,1.96025,1.95885,1.95885,185000000.0
2006-04-24 16:20:00,1.95867,1.95892,1.9577,1.9577,231000000.0
2006-04-24 16:25:00,1.95756,1.95757,1.95643,1.95681,173000000.0
2006-04-24 16:30:00,1.95682,1.95707,1.95564,1.95564,183000000.0
2006-04-24 16:35:00,1.95577,1.95676,1.95577,1.95638,229000000.0
2006-04-24 16:40:00,1.95624,1.95628,1.95494,1.95501,218000000.0
2006-04-24 16:45:00,1.9552,1.95728,1.9552,1.9571,236000000.0
2006-04-24 16:50:00,1.95716,1.95876,1.95693,1.95856,142000000.0
2006-04-24 16:55:00,1.95847,1.95892,1.95793,1.95821,178000000.0
2006-04-24 17:00:00,1.9578,1.95825,1.95751,1.95797,176000000.0
2006-04-24 17:05:00,1.95779,1.95862,1.95773,1.95822,206000000.0
2006-04-24 17:10:00,1.95783,1.95902,1.95753,1.95902,135000000.0
2006-04-24 17:15:00,1.95958,1.95958,1.95825,1.95876,139000000.0
2006-04-24 17:20:00,1.95849,1.95909,1.95804,1.9589,140000000.0
2006-04-24 17:25:00,1.95851,1.95925,1.95805,1.95925,157000000.0
2006-04-24 17:30:00,1.95961,1.96022,1.95912,1.96022,301000000.0
2006-04-24 17:35:00,1.96016,1.96022,1.95964,1.95977,189000000.0
2006-04-24 17:40:00,1.9597,1.96017,1.95952,1.96001,179000000.0
2006-04-24 17:45:00,1.95963,1.9601,1.95932,1.95981,170000000.0
2006-04-24 17:50:00,1.95974,1.95992,1.95913,1.95989,147000000.0
2006-04-24 17:55:00,1.95989,1.95993,1.95904,1.95905,196000000.0
2006-04-24 18:00:00,1.95912,1.95971,1.95901,1.95941,190000000.0
2006-04-24 18:05:00,1.95953,1.96053,1.95952,1.96011,196000000.0
2006-04-24 18:10:00,1.9601,1.96105,1.96004,1.96035,136000000.0
2006-04-24 18:15:00,1.96005,1.96006,1.95829,1.95829,226000000.0
2006-04-24 18:20:00,1.95817,1.95943,1.95778,1.95943,228000000.0
2006-04-24 18:25:00,1.95946,1.95956,1.95772,1.95772,151000000.0
2006-04-24 18:30:00,1.95782,1.95894,1.95721,1.95893,194000000.0
2006-04-24 18:35:00,1.95884,1.96051,1.95873,1.96022,273000000.0
2006-04-24 18:40:00,1.96019,1.9624,1.9601,1.96135,232000000.0
2006-04-24 18:45:00,1.96147,1.96209,1.96121,1.96171,216000000.0
2006-04-24 18:50:00,1.96182,1.96195,1.96075,1.96099,129000000.0
2006-04-24 18:55:00,1.96066,1.96098,1.96001,1.96001,98000000.0
2006-04-24 19:00:00,1.96014,1.96044,1.95961,1.95987,129000000.0
2006-04-24 19:05:00,1.95982,1.96006,1.95958,1.95991,232000000.0
2006-04-24 19:10:00,1.95986,1.96094,1.95986,1.96029,123000000.0
2006-04-24 19:15:00,1.96036,1.96186,1.96033,1.96136,123000000.0
2006-04-24 19:20:00,1.96143,1.96152,1.96067,1.96083,120000000.0
2006-04-24 19:25:00,1.96092,1.96354,1.96092,1.96354,216000000.0
2006-04-24 19:30:00,1.96369,1.96369,1.96252,1.96325,154000000.0
2006-04-24 19:35:00,1.96336,1.96377,1.96325,1.96354,83000000.0
2006-04-24 19:40:00,1.96354,1.96385,1.96326,1.96377,73000000.0
2006-04-24 19:45:00,1.96375,1.96441,1.96351,1.96436,118000000.0
2006-04-24 19:50:00,1.96445,1.96743,1.96319,1.96727,75000000.0
2006-04-24 19:55:00,1.96787,1.96921,1.96762,1.96875,106000000.0
2006-04-24 20:00:00,1.96861,1.97131,1.96849,1.97104,101000000.0
2006-04-24 20:05:00,1.97118,1.97135,1.96998,1.97072,97000000.0
2006-04-24 20:10:00,1.97074,1.97173,1.97062,1.97162,65000000.0
2006-04-24 20:15:00,1.97167,1.97379,1.97145,1.97362,72000000.0
2006-04-24 20:20:00,1.97418,1.9767,1.97315,1.97319,56000000.0
2006-04-24 20:25:00,1.97281,1.97329,1.97233,1.97252,76000000.0
2006-04-24 20:30:00,1.97246,1.97282,1.97226,1.97245,94000000.0
2006-04-24 20:35:00,1.97249,1.97288,1.97231,1.97254,51000000.0
2006-04-24 20:40:00,1.97258,1.97367,1.97213,1.97317,50000000.0
2006-04-24 20:45:00,1.97312,1.97419,1.97285,1.97398,61000000.0
2006-04-24 20:50:00,1.97404,1.97548,1.97404,1.97548,51000000.0
2006-04-24 20:55:00,1.97529,1.97616,1.97408,1.97616,53000000.0
2006-04-24 21:00:00,1.97668,1.97669,1.97523,1.97562,52000000.0
2006-04-24 21:05:00,1.97586,1.97645,1.97586,1.97622,37000000.0
2006-04-24 21:10:00,1.97622,1.97731,1.97482,1.97702,43000000.0
2006-04-24 21:15:00,1.97697,1.97701,1.97663,1.9768,34000000.0
2006-04-24 21:20:00,1.97676,1.97686,1.9766,1.97676,29000000.0
2006-04-24 21:25:00,1.97709,1.97779,1.97709,1.9774,49000000.0
2006-04-24 21:30:00,1.97736,1.97743,1.97681,1.97694,35000000.0
2006-04-24 21:35:00,1.97689,1.97731,1.97674,1.97678,77000000.0
2006-04-24 21:40:00,1.97648,1.97652,1.97618,1.9764,48000000.0
2006-04-24 21:45:00,1.97607,1.97626,1.976,1.97611,25000000.0
2006-04-24 21:50:00,1.97612,1.97673,1.97602,1.97673,41000000.0
2006-04-24 21:55:00,1.97649,1.97673,1.97612,1.97613,44000000.0
2006-04-24 22:00:00,1.97615,1.97626,1.97579,1.97579,49000000.0
2006-04-24 22:05:00,1.97596,1.97599,1.97584,1.97584,18000000.0
2006-04-24 22:10:00,1.9759,1.9759,1.97543,1.9757,42000000.0
2006-04-24 22:15:00,1.9756,1.97573,1.97515,1.9752,42000000.0
2006-04-24 22:20:00,1.97506,1.97546,1.97477,1.97526,51000000.0
2006-04-24 22:25:00,1.97536,1.97577,1.97536,1.97551,40000000.0
2006-04-24 22:30:00,1.97562,1.97562,1.97494,1.97513,72000000.0
2006-04-24 22:35:00,1.97512,1.97539,1.97501,1.97503,56000000.0
2006-04-24 22:40:00,1.97499,1.97526,1.97499,1.97519,44000000.0
2006-04-24 22:45:00,1.97509,1.9752,1.97486,1.97486,51000000.0
2006-04-24 22:50:00,1.97479,1.97486,1.97456,1.97457,43000000.0
2006-04-24 22:55:00,1.97454,1.97454,1.97425,1.97425,23000000.0
2006-04-24 23:25:00,1.97427,1.97427,1.9734,1.9734,35000000.0
2006-04-24 23:30:00,1.97331,1.9735,1.97056,1.97129,32000000.0
2006-04-24 23:35:00,1.97143,1.97165,1.97012,1.97012,29000000.0
2006-04-24 23:40:00,1.96983,1.97006,1.96928,1.97001,41000000.0
2006-04-24 23:45:00,1.97036,1.9706,1.97032,1.97048,23000000.0
2006-04-24 23:50:00,1.97015,1.97034,1.96919,1.96943,39000000.0
2006-04-24 23:55:00,1.9694,1.97044,1.96934,1.97002,41000000.0
2006-04-25 00:00:00,1.97018,1.97027,1.96876,1.96882,39000000.0
2006-04-25 00:05:00,1.9691,1.96919,1.9687,1.96892,35000000.0
2006-04-25 00:10:00,1.96877,1.96975,1.96831,1.96965,58000000.0
2006-04-25 00:15:00,1.96953,1.97038,1.96903,1.97032,45000000.0
2006-04-25 00:20:00,1.97034,1.97053,1.96922,1.96922,30000000.0
2006-04-25 00:25:00,1.96893,1.96975,1.96887,1.96974,32000000.0
2006-04-25 00:30:00,1.96964,1.9697,1.96924,1.96931,21000000.0
2006-04-25 00:35:00,1.96916,1.96983,1.96916,1.96971,23000000.0
2006-04-25 00:40:00,1.96971,1.97011,1.96941,1.96982,21000000.0
2006-04-25 00:45:00,1.96988,1.96988,1.96934,1.96957,23000000.0
2006-04-25 00:50:00,1.96959,1.9697,1.96909,1.96928,31000000.0
2006-04-25 00:55:00,1.96931,1.96961,1.96922,1.96958,30000000.0
2006-04-25 01:00:00,1.96951,1.96971,1.96915,1.96951,38000000.0
2006-04-25 01:05:00,1.97003,1.97003,1.96924,1.96948,29000000.0
2006-04-25 01:10:00,1.96957,1.9703,1.96957,1.96967,47000000.0
2006-04-25 01:15:00,1.96963,1.97005,1.96911,1.96963,50000000.0
2006-04-25 01:20:00,1.96956,1.96956,1.96873,1.969,28000000.0
2006-04-25 01:25:00,1.9689,1.9689,1.96722,1.96722,56000000.0
2006-04-25 01:30:00,1.96717,1.96837,1.96673,1.968,51000000.0
2006-04-25 01:35:00,1.96843,1.96971,1.96837,1.96912,46000000.0
2006-04-25 01:40:00,1.9691,1.96918,1.96882,1.96912,29000000.0
2006-04-25 01:45:00,1.9691,1.96913,1.96788,1.96801,43000000.0
2006-04-25 01:50:00,1.96832,1.96832,1.96752,1.96789,55000000.0
2006-04-25 01:55:00,1.96774,1.96783,1.96745,1.96782,41000000.0
2006-04-25 02:00:00,1.96784,1.96802,1.96611,1.96779,42000000.0
2006-04-25 02:05:00,1.96767,1.96792,1.96745,1.9678,43000000.0
2006-04-25 02:10:00,1.96735,1.96762,1.96671,1.96689,41000000.0
2006-04-25 02:15:00,1.9666,1.96767,1.96657,1.9673,40000000.0
2006-04-25 02:20:00,1.96701,1.96701,1.96562,1.96666,45000000.0
2006-04-25 02:25:00,1.96641,1.96641,1.96479,1.9651,45000000.0
2006-04-25 02:30:00,1.96522,1.96607,1.96473,1.9659,36000000.0
2006-04-25 02:35:00,1.96576,1.96584,1.96542,1.96547,33000000.0
2006-04-25 02:40:00,1.96533,1.96568,1.96472,1.96567,30000000.0
2006-04-25 02:45:00,1.96574,1.96595,1.96521,1.96595,44000000.0
2006-04-25 02:50:00,1.96621,1.96635,1.96481,1.96483,37000000.0
2006-04-25 02:55:00,1.96473,1.96555,1.96464,1.96531,38000000.0
2006-04-25 03:00:00,1.96548,1.9655,1.96481,1.96508,39000000.0
2006-04-25 03:05:00,1.96511,1.96557,1.96497,1.96529,37000000.0
2006-04-25 03:10:00,1.96534,1.96727,1.96534,1.96727,39000000.0
2006-04-25 03:15:00,1.96739,1.9675,1.96616,1.96649,41000000.0
2006-04-25 03:20:00,1.96642,1.96675,1.96488,1.96673,36000000.0
2006-04-25 03:25:00,1.96681,1.96695,1.96652,1.96666,48000000.0
2006-04-25 03:30:00,1.96669,1.96672,1.9665,1.96667,22000000.0
2006-04-25 03:35:00,1.96646,1.96683,1.96642,1.96673,39000000.0
2006-04-25 03:40:00,1.96678,1.967,1.96655,1.96664,41000000.0
2006-04-25 03:45:00,1.96687,1.96728,1.96613,1.9664,33000000.0
2006-04-25 03:50:00,1.96638,1.96669,1.96593,1.96593,42000000.0
2006-04-25 03:55:00,1.9661,1.96633,1.96441,1.96576,36000000.0
2006-04-25 04:00:00,1.9659,1.96648,1.9655,1.96612,37000000.0
2006-04-25 04:05:00,1.96627,1.96637,1.96587,1.96617,38000000.0
2006-04-25 04:10:00,1.96605,1.9666,1.96579,1.96629,29000000.0
2006-04-25 04:15:00,1.96631,1.9669,1.96631,1.96668,28000000.0
2006-04-25 04:20:00,1.9665,1.96667,1.96606,1.96628,43000000.0
2006-04-25 04:25:00,1.96623,1.96642,1.96598,1.96613,30000000.0
2006-04-25 04:30:00,1.96611,1.96668,1.96585,1.96668,43000000.0
2006-04-25 04:35:00,1.96701,1.96701,1.96642,1.96642,42000000.0
2006-04-25 04:40:00,1.96638,1.96668,1.96625,1.96668,33000000.0
2006-04-25 04:45:00,1.96671,1.96734,1.96646,1.96668,28000000.0
2006-04-25 04:50:00,1.96667,1.96711,1.96646,1.96711,40000000.0
2006-04-25 04:55:00,1.96708,1.96708,1.96656,1.96679,23000000.0
2006-04-25 05:00:00,1.96674,1.9674,1.96657,1.96689,28000000.0
2006-04-25 05:05:00,1.96666,1.96691,1.96635,1.96635,41000000.0
2006-04-25 05:10:00,1.96628,1.96637,1.96559,1.9659,38000000.0
2006-04-25 05:15:00,1.96581,1.96585,1.96522,1.96542,35000000.0
2006-04-25 05:20:00,1.96549,1.96647,1.96548,1.96636,42000000.0
2006-04-25 05:25:00,1.96629,1.96665,1.96611,1.96648,23000000.0
2006-04-25 05:30:00,1.96664,1.96664,1.96602,1.96608,29000000.0
2006-04-25 05:35:00,1.96592,1.9663,1.96592,1.96629,31000000.0
2006-04-25 05:40:00,1.96625,1.96632,1.96573,1.9662,33000000.0
2006-04-25 05:45:00,1.96627,1.96636,1.96613,1.96627,24000000.0
2006-04-25 05:50:00,1.96643,1.96715,1.96636,1.96715,34000000.0
2006-04-25 05:55:00,1.96726,1.96792,1.96718,1.96773,40000000.0
2006-04-25 06:00:00,1.96766,1.96813,1.96712,1.96747,37000000.0
2006-04-25 06:05:00,1.96745,1.96745,1.96697,1.96702,25000000.0
2006-04-25 06:10:00,1.96705,1.96756,1.9668,1.96697,39000000.0
2006-04-25 06:15:00,1.96701,1.96727,1.96672,1.96693,36000000.0
2006-04-25 06:20:00,1.96705,1.96716,1.96682,1.96704,32000000.0
2006-04-25 06:25:00,1.96726,1.96748,1.96715,1.96733,27000000.0
2006-04-25 06:30:00,1.96737,1.96757,1.96726,1.96741,35000000.0
2006-04-25 06:35:00,1.96739,1.96747,1.96639,1.96647,29000000.0
2006-04-25 06:40:00,1.96692,1.96704,1.96657,1.96657,19000000.0
2006-04-25 06:45:00,1.9666,1.96723,1.9665,1.96653,33000000.0
2006-04-25 06:50:00,1.96654,1.96688,1.96626,1.96664,38000000.0
2006-04-25 06:55:00,1.9669,1.96692,1.96575,1.96597,32000000.0
2006-04-25 07:00:00,1.96575,1.96613,1.96555,1.96596,36000000.0
2006-04-25 07:05:00,1.96596,1.96637,1.96557,1.96637,50000000.0
2006-04-25 07:10:00,1.9663,1.96639,1.966,1.9662,24000000.0
2006-04-25 07:15:00,1.96629,1.96703,1.96619,1.96669,45000000.0
2006-04-25 07:20:00,1.96678,1.96752,1.96653,1.96737,46000000.0
2006-04-25 07:25:00,1.96743,1.96743,1.96683,1.96715,16000000.0
2006-04-25 07:30:00,1.96706,1.96798,1.96706,1.96785,35000000.0
2006-04-25 07:35:00,1.96797,1.96797,1.96689,1.96737,40000000.0
2006-04-25 07:40:00,1.96741,1.96791,1.96672,1.96679,42000000.0
2006-04-25 07:45:00,1.96669,1.96709,1.96647,1.96653,30000000.0
2006-04-25 07:50:00,1.96654,1.96671,1.96595,1.96611,34000000.0
2006-04-25 07:55:00,1.96634,1.96738,1.96634,1.96738,39000000.0
2006-04-25 08:00:00,1.96744,1.96859,1.96706,1.96845,41000000.0
2006-04-25 08:05:00,1.96834,1.96836,1.96762,1.96774,35000000.0
2006-04-25 08:10:00,1.96808,1.96836,1.96685,1.96736,40000000.0
2006-04-25 08:15:00,1.96735,1.96832,1.96735,1.96805,42000000.0
2006-04-25 08:20:00,1.96788,1.96807,1.96706,1.96765,38000000.0
2006-04-25 08:25:00,1.9675,1.96761,1.967,1.9673,42000000.0
2006-04-25 08:30:00,1.9673,1.96877,1.96723,1.96834,41000000.0
2006-04-25 08:35:00,1.96825,1.96899,1.96795,1.96868,47000000.0
2006-04-25 08:40:00,1.96856,1.96856,1.96724,1.96767,47000000.0
2006-04-25 08:45:00,1.96762,1.96793,1.96634,1.96752,42000000.0
2006-04-25 08:50:00,1.96785,1.96822,1.96742,1.96821,40000000.0
2006-04-25 08:55:00,1.96802,1.96905,1.96792,1.96894,37000000.0
2006-04-25 09:00:00,1.96905,1.96981,1.96885,1.96942,41000000.0
2006-04-25 09:05:00,1.96929,1.97043,1.96929,1.97043,44000000.0
2006-04-25 09:10:00,1.97035,1.97149,1.97,1.97107,44000000.0
2006-04-25 09:15:00,1.97114,1.97199,1.97109,1.97171,41000000.0
2006-04-25 09:20:00,1.97211,1.97214,1.97061,1.97069,38000000.0
2006-04-25 09:25:00,1.97078,1.97085,1.96985,1.97046,46000000.0
2006-04-25 09:30:00,1.97032,1.97069,1.96955,1.9706,36000000.0
2006-04-25 09:35:00,1.97098,1.97209,1.96986,1.97209,47000000.0
2006-04-25 09:40:00,1.97217,1.97241,1.97109,1.97183,46000000.0
2006-04-25 09:45:00,1.97179,1.97228,1.971,1.97216,45000000.0
2006-04-25 09:50:00,1.97269,1.97296,1.9721,1.97217,41000000.0
2006-04-25 09:55:00,1.97262,1.97318,1.97237,1.97237,44000000.0
2006-04-25 10:00:00,1.97234,1.97388,1.97218,1.97251,44000000.0
2006-04-25 10:05:00,1.97296,1.97402,1.97296,1.9733,39000000.0
2006-04-25 10:10:00,1.97299,1.97299,1.96962,1.9699,37000000.0
2006-04-25 10:15:00,1.97001,1.97219,1.97001,1.97219,45000000.0
2006-04-25 10:20:00,1.97254,1.97321,1.972,1.97288,36000000.0
2006-04-25 10:25:00,1.9729,1.975,1.97262,1.97428,45000000.0
2006-04-25 10:30:00,1.97415,1.97461,1.97367,1.97373,38000000.0
2006-04-25 10:35:00,1.97377,1.97488,1.97368,1.97469,41000000.0
2006-04-25 10:40:00,1.97478,1.97511,1.97421,1.97456,40000000.0
2006-04-25 10:45:00,1.97434,1.9765,1.97403,1.9765,40000000.0
2006-04-25 10:50:00,1.97651,1.97697,1.97616,1.97662,44000000.0
2006-04-25 10:55:00,1.97666,1.97777,1.97412,1.97755,40000000.0
2006-04-25 11:00:00,1.97732,1.97837,1.97651,1.97807,44000000.0
2006-04-25 11:05:00,1.97859,1.97876,1.97736,1.97751,39000000.0
2006-04-25 11:10:00,1.97746,1.97773,1.97701,1.97755,47000000.0
2006-04-25 11:15:00,1.97753,1.97769,1.97713,1.97727,42000000.0
2006-04-25 11:20:00,1.97722,1.97722,1.97592,1.97593,38000000.0
2006-04-25 11:25:00,1.97608,1.9765,1.97566,1.97602,42000000.0
2006-04-25 11:30:00,1.97594,1.97594,1.97544,1.97578,43000000.0
2006-04-25 11:35:00,1.9758,1.97584,1.97451,1.97506,44000000.0
2006-04-25 11:40:00,1.9752,1.97568,1.97506,1.97565,47000000.0
2006-04-25 11:45:00,1.97553,1.9758,1.97419,1.97499,44000000.0
2006-04-25 11:50:00,1.9746,1.97492,1.97419,1.97443,34000000.0
2006-04-25 11:55:00,1.9746,1.97471,1.97356,1.97382,43000000.0
2006-04-25 12:00:00,1.97397,1.97415,1.97352,1.97361,43000000.0
2006-04-25 12:05:00,1.97363,1.97444,1.97363,1.97376,35000000.0
2006-04-25 12:10:00,1.97371,1.97373,1.97277,1.97306,40000000.0
2006-04-25 12:15:00,1.97286,1.97383,1.97279,1.97318,44000000.0
2006-04-25 12:20:00,1.97318,1.97318,1.97053,1.97309,39000000.0
2006-04-25 12:25:00,1.9733,1.97339,1.9726,1.97283,36000000.0
2006-04-25 12:30:00,1.97277,1.97277,1.97181,1.97213,39000000.0
2006-04-25 12:35:00,1.97195,1.97264,1.97191,1.97235,33000000.0
2006-04-25 12:40:00,1.97273,1.97304,1.97271,1.97271,26000000.0
2006-04-25 12:45:00,1.97268,1.9733,1.97237,1.9728,47000000.0
2006-04-25 12:50:00,1.97289,1.9732,1.97254,1.97301,41000000.0
2006-04-25 12:55:00,1.97305,1.97305,1.97099,1.97144,37000000.0
2006-04-25 13:00:00,1.97141,1.97344,1.97141,1.97277,38000000.0
2006-04-25 13:05:00,1.97265,1.97331,1.97233,1.9732,39000000.0
2006-04-25 13:10:00,1.97335,1.97365,1.97249,1.97276,41000000.0
2006-04-25 13:15:00,1.97292,1.97296,1.97136,1.9726,43000000.0
2006-04-25 13:20:00,1.97275,1.97308,1.97213,1.97249,41000000.0
2006-04-25 13:25:00,1.97277,1.97322,1.97225,1.97278,56000000.0
2006-04-25 13:30:00,1.97261,1.97261,1.9713,1.9713,75000000.0
2006-04-25 13:35:00,1.97113,1.97176,1.97105,1.97176,84000000.0
2006-04-25 13:40:00,1.97211,1.97211,1.97129,1.97146,87000000.0
2006-04-25 13:45:00,1.97137,1.9726,1.97137,1.97209,104000000.0
2006-04-25 13:50:00,1.97182,1.97204,1.97145,1.97184,128000000.0
2006-04-25 13:55:00,1.97155,1.97255,1.97155,1.97212,124000000.0
2006-04-25 14:00:00,1.97221,1.97235,1.9718,1.9719,144000000.0
2006-04-25 14:05:00,1.97197,1.97345,1.97187,1.97264,144000000.0
2006-04-25 14:10:00,1.97307,1.97349,1.97206,1.97224,101000000.0
2006-04-25 14:20:00,1.97187,1.97187,1.97062,1.97171,72000000.0
2006-04-25 14:25:00,1.97193,1.97365,1.97193,1.97347,118000000.0
2006-04-25 14:30:00,1.97356,1.9777,1.97328,1.97765,128000000.0
2006-04-25 14:35:00,1.9778,1.9786,1.97722,1.97809,165000000.0
2006-04-25 14:40:00,1.97784,1.97878,1.97769,1.97801,141000000.0
2006-04-25 14:45:00,1.97795,1.97829,1.977,1.978,104000000.0
2006-04-25 14:50:00,1.97817,1.97869,1.97754,1.97804,126000000.0
2006-04-25 14:55:00,1.97843,1.97914,1.97788,1.97914,91000000.0
2006-04-25 15:00:00,1.97921,1.97921,1.97699,1.97784,131000000.0
2006-04-25 15:05:00,1.97795,1.97881,1.9779,1.9788,129000000.0
2006-04-25 15:10:00,1.97864,1.97955,1.97851,1.97904,160000000.0
2006-04-25 15:15:00,1.97924,1.98137,1.97887,1.97977,82000000.0
2006-04-25 15:20:00,1.97969,1.98121,1.97949,1.98058,98000000.0
2006-04-25 15:25:00,1.98055,1.98056,1.97749,1.97919,188000000.0
2006-04-25 15:30:00,1.97735,1.98009,1.97735,1.97983,208000000.0
2006-04-25 15:35:00,1.97975,1.98111,1.97969,1.98058,178000000.0
2006-04-25 15:40:00,1.98131,1.98396,1.98112,1.98243,180000000.0
2006-04-25 15:45:00,1.98212,1.98306,1.98212,1.98217,149000000.0
2006-04-25 15:50:00,1.98172,1.98278,1.98163,1.98272,112000000.0
2006-04-25 15:55:00,1.98232,1.98377,1.98173,1.98189,120000000.0
2006-04-25 16:00:00,1.97862,1.98181,1.97828,1.98142,200000000.0
2006-04-25 16:05:00,1.98081,1.98132,1.97807,1.97827,188000000.0
2006-04-25 16:10:00,1.9782,1.97967,1.97795,1.97903,169000000.0
2006-04-25 16:15:00,1.9788,1.98034,1.9788,1.98021,185000000.0
2006-04-25 16:20:00,1.98032,1.98032,1.97695,1.97754,231000000.0
2006-04-25 16:25:00,1.97757,1.97857,1.97722,1.97853,173000000.0
2006-04-25 16:30:00,1.97839,1.98068,1.97839,1.98018,183000000.0
2006-04-25 16:35:00,1.97987,1.98282,1.9797,1.98282,229000000.0
2006-04-25 16:40:00,1.98259,1.98435,1.98248,1.98375,218000000.0
2006-04-25 16:45:00,1.98372,1.98383,1.98231,1.98358,236000000.0
2006-04-25 16:50:00,1.98313,1.98313,1.98164,1.98179,142000000.0
2006-04-25 16:55:00,1.98172,1.98397,1.98136,1.98397,178000000.0
2006-04-25 17:00:00,1.98407,1.98407,1.98275,1.98347,176000000.0
2006-04-25 17:05:00,1.98422,1.98422,1.98249,1.98304,206000000.0
2006-04-25 17:10:00,1.98281,1.98354,1.98237,1.98332,135000000.0
2006-04-25 17:15:00,1.98293,1.98358,1.98197,1.98257,139000000.0
2006-04-25 17:20:00,1.98297,1.98382,1.9818,1.98224,140000000.0
2006-04-25 17:25:00,1.98217,1.98404,1.98173,1.98343,157000000.0
2006-04-25 17:30:00,1.9836,1.98393,1.98302,1.98351,301000000.0
2006-04-25 17:35:00,1.98319,1.9832,1.98191,1.98301,233000000.0
2006-04-25 17:40:00,1.98305,1.98337,1.98226,1.98304,225000000.0
2006-04-25 17:45:00,1.98316,1.9838,1.98249,1.98326,303000000.0
2006-04-25 17:50:00,1.98334,1.98523,1.98334,1.98499,232000000.0
2006-04-25 17:55:00,1.98502,1.98549,1.98406,1.98549,196000000.0
2006-04-25 18:00:00,1.98542,1.98602,1.98541,1.9857,190000000.0
2006-04-25 18:05:00,1.98531,1.98684,1.98512,1.98633,196000000.0
2006-04-25 18:10:00,1.98582,1.98597,1.98503,1.98559,136000000.0
2006-04-25 18:15:00,1.98583,1.98587,1.98402,1.9842,226000000.0
2006-04-25 18:20:00,1.98432,1.98495,1.98389,1.98408,228000000.0
2006-04-25 18:25:00,1.98418,1.98444,1.98412,1.98421,151000000.0
2006-04-25 18:30:00,1.98432,1.98447,1.98263,1.98266,194000000.0
2006-04-25 18:35:00,1.98257,1.98393,1.98255,1.98303,273000000.0
2006-04-25 18:40:00,1.98309,1.9831,1.98242,1.98242,124000000.0
2006-04-25 18:45:00,1.98228,1.98286,1.98212,1.98214,216000000.0
2006-04-25 18:50:00,1.98226,1.98295,1.98189,1.98295,96000000.0
2006-04-25 18:55:00,1.98299,1.98393,1.98296,1.98358,98000000.0
2006-04-25 19:00:00,1.98283,1.98357,1.98275,1.98339,129000000.0
2006-04-25 19:05:00,1.98336,1.98426,1.98307,1.98398,193000000.0
2006-04-25 19:10:00,1.98406,1.98427,1.98394,1.984,148000000.0
2006-04-25 19:15:00,1.98384,1.98475,1.98375,1.98475,123000000.0
2006-04-25 19:20:00,1.98485,1.98486,1.98427,1.98446,120000000.0
2006-04-25 19:25:00,1.98461,1.9851,1.98394,1.98403,216000000.0
2006-04-25 19:30:00,1.98423,1.98525,1.98423,1.98498,154000000.0
2006-04-25 19:35:00,1.98498,1.98552,1.98493,1.98511,91000000.0
2006-04-25 19:40:00,1.98505,1.98526,1.98491,1.98508,94000000.0
2006-04-25 19:45:00,1.98508,1.98556,1.98477,1.98556,118000000.0
2006-04-25 19:50:00,1.98567,1.98567,1.98553,1.98567,45000000.0
2006-04-25 19:55:00,1.98563,1.98576,1.98542,1.98544,93000000.0
2006-04-25 20:00:00,1.98554,1.98565,1.98537,1.98549,101000000.0
2006-04-25 20:05:00,1.98545,1.9861,1.98536,1.98596,82000000.0
2006-04-25 20:10:00,1.98612,1.98642,1.98575,1.98606,65000000.0
2006-04-25 20:15:00,1.98626,1.98698,1.98607,1.98668,72000000.0
2006-04-25 20:20:00,1.98663,1.98701,1.98654,1.98681,36000000.0
2006-04-25 20:25:00,1.98673,1.98706,1.98652,1.98652,76000000.0
2006-04-25 20:30:00,1.98665,1.98823,1.98655,1.98658,94000000.0
2006-04-25 20:35:00,1.98657,1.98738,1.98642,1.98672,60000000.0
2006-04-25 20:40:00,1.98682,1.98918,1.9863,1.98918,50000000.0
2006-04-25 20:45:00,1.98845,1.98859,1.98733,1.9881,61000000.0
2006-04-25 20:50:00,1.98811,1.98845,1.98801,1.9883,58000000.0
2006-04-25 20:55:00,1.98849,1.991,1.98849,1.991,53000000.0
2006-04-25 21:00:00,1.99124,1.99124,1.99011,1.99021,36000000.0
2006-04-25 21:05:00,1.99015,1.99078,1.99003,1.99054,46000000.0
2006-04-25 21:10:00,1.99058,1.99107,1.98902,1.99081,43000000.0
2006-04-25 21:15:00,1.99073,1.99084,1.99046,1.99046,42000000.0
2006-04-25 21:20:00,1.99064,1.99073,1.99026,1.99037,48000000.0
2006-04-25 21:25:00,1.99037,1.99069,1.99024,1.99063,37000000.0
2006-04-25 21:30:00,1.99055,1.99088,1.99039,1.99088,36000000.0
2006-04-25 21:35:00,1.99087,1.99087,1.99026,1.99033,77000000.0
2006-04-25 21:40:00,1.99057,1.99059,1.99027,1.99037,25000000.0
2006-04-25 21:45:00,1.9903,1.99043,1.99012,1.9903,30000000.0
2006-04-25 21:50:00,1.99035,1.9904,1.9903,1.99039,16000000.0
2006-04-25 21:55:00,1.99051,1.99078,1.9904,1.99047,55000000.0
2006-04-25 22:00:00,1.99066,1.99081,1.99027,1.99027,43000000.0
2006-04-25 22:05:00,1.99048,1.9908,1.99046,1.99054,39000000.0
2006-04-25 22:10:00,1.99071,1.99085,1.99056,1.99073,17000000.0
2006-04-25 22:15:00,1.99065,1.99085,1.99048,1.9906,35000000.0
2006-04-25 22:20:00,1.99045,1.99088,1.99013,1.99056,41000000.0
2006-04-25 22:25:00,1.9906,1.99077,1.99045,1.99067,33000000.0
2006-04-25 22:30:00,1.99066,1.99072,1.99025,1.99048,72000000.0
2006-04-25 22:35:00,1.99053,1.99053,1.99014,1.99014,57000000.0
2006-04-25 22:40:00,1.9901,1.99032,1.99008,1.99016,53000000.0
2006-04-25 22:45:00,1.9902,1.99078,1.9902,1.9907,48000000.0
2006-04-25 22:50:00,1.9906,1.9912,1.9906,1.99116,43000000.0
2006-04-25 22:55:00,1.99113,1.99113,1.99014,1.99028,42000000.0
2006-04-25 23:30:00,1.98984,1.98984,1.98397,1.98397,20000000.0
2006-04-25 23:35:00,1.98411,1.98478,1.98342,1.9838,40000000.0
2006-04-25 23:40:00,1.98381,1.98489,1.98326,1.98403,55000000.0
2006-04-25 23:45:00,1.98474,1.98599,1.98474,1.98564,30000000.0
2006-04-25 23:50:00,1.98564,1.98616,1.98418,1.98444,39000000.0
2006-04-25 23:55:00,1.98446,1.98488,1.98433,1.98443,32000000.0
2006-04-26 00:00:00,1.98431,1.98468,1.98419,1.98449,30000000.0
2006-04-26 00:05:00,1.98485,1.98519,1.98468,1.98514,26000000.0
2006-04-26 00:15:00,1.98492,1.98492,1.98426,1.98449,45000000.0
2006-04-26 00:20:00,1.98446,1.98559,1.98437,1.98559,30000000.0
2006-04-26 00:25:00,1.98486,1.98525,1.98368,1.98525,42000000.0
2006-04-26 00:30:00,1.98514,1.98514,1.98423,1.98423,21000000.0
2006-04-26 00:35:00,1.98426,1.98442,1.98414,1.98414,21000000.0
2006-04-26 00:40:00,1.984,1.98469,1.984,1.98466,36000000.0
2006-04-26 00:45:00,1.98493,1.98512,1.98352,1.9838,37000000.0
2006-04-26 00:50:00,1.98389,1.98408,1.98366,1.98366,12000000.0
2006-04-26 00:55:00,1.98387,1.9846,1.98377,1.9846,28000000.0
2006-04-26 01:00:00,1.98457,1.98567,1.98442,1.985,54000000.0
2006-04-26 01:05:00,1.98463,1.98496,1.98449,1.98496,15000000.0
2006-04-26 01:10:00,1.98485,1.98488,1.9846,1.98466,36000000.0
2006-04-26 01:15:00,1.98466,1.98482,1.98448,1.98459,21000000.0
2006-04-26 01:20:00,1.98463,1.98463,1.98399,1.98404,29000000.0
2006-04-26 01:25:00,1.9841,1.98445,1.98363,1.98386,56000000.0
2006-04-26 01:30:00,1.98387,1.98504,1.98377,1.98498,57000000.0
2006-04-26 01:35:00,1.98495,1.98504,1.98414,1.98414,46000000.0
2006-04-26 01:40:00,1.9842,1.98441,1.98385,1.98404,33000000.0
2006-04-26 01:45:00,1.98405,1.9847,1.98402,1.9847,43000000.0
2006-04-26 01:50:00,1.98477,1.98553,1.98455,1.98543,48000000.0
2006-04-26 01:55:00,1.98513,1.98528,1.98425,1.98425,45000000.0
2006-04-26 02:00:00,1.98408,1.98408,1.98163,1.98336,34000000.0
2006-04-26 02:05:00,1.98337,1.98432,1.98337,1.98432,43000000.0
2006-04-26 02:10:00,1.98424,1.98424,1.98364,1.98364,41000000.0
2006-04-26 02:15:00,1.98359,1.98416,1.98348,1.98383,40000000.0
2006-04-26 02:20:00,1.98381,1.98382,1.98319,1.98359,31000000.0
2006-04-26 02:25:00,1.98353,1.98368,1.98299,1.9831,37000000.0
2006-04-26 02:30:00,1.98301,1.98312,1.98259,1.98312,28000000.0
2006-04-26 02:35:00,1.98326,1.98411,1.98321,1.98411,40000000.0
2006-04-26 02:40:00,1.98447,1.9845,1.98381,1.98386,38000000.0
2006-04-26 02:45:00,1.98371,1.98371,1.98329,1.98348,44000000.0
2006-04-26 02:50:00,1.9834,1.98355,1.98207,1.98207,37000000.0
2006-04-26 02:55:00,1.98166,1.98279,1.98157,1.98279,38000000.0
2006-04-26 03:00:00,1.98278,1.9829,1.98094,1.98121,41000000.0
2006-04-26 03:05:00,1.98091,1.98091,1.97928,1.98018,37000000.0
2006-04-26 03:10:00,1.98011,1.98066,1.97946,1.98022,46000000.0
2006-04-26 03:15:00,1.98024,1.9805,1.97963,1.97975,30000000.0
2006-04-26 03:20:00,1.97983,1.9803,1.97796,1.97973,29000000.0
2006-04-26 03:25:00,1.97973,1.97973,1.97824,1.9785,48000000.0
2006-04-26 03:30:00,1.97722,1.97809,1.97543,1.97588,41000000.0
2006-04-26 03:35:00,1.97591,1.97955,1.97591,1.97955,39000000.0
2006-04-26 03:40:00,1.98025,1.98091,1.98011,1.98085,32000000.0
2006-04-26 03:45:00,1.98077,1.98077,1.97997,1.98004,38000000.0
2006-04-26 03:50:00,1.98026,1.98084,1.98007,1.98074,42000000.0
2006-04-26 03:55:00,1.9808,1.98227,1.98014,1.98099,29000000.0
2006-04-26 04:00:00,1.98088,1.98107,1.98037,1.98085,37000000.0
2006-04-26 04:05:00,1.98097,1.98109,1.97924,1.97951,42000000.0
2006-04-26 04:10:00,1.97885,1.97962,1.97885,1.97923,37000000.0
2006-04-26 04:15:00,1.97956,1.98012,1.97956,1.97977,38000000.0
2006-04-26 04:20:00,1.98007,1.98083,1.98002,1.98081,36000000.0
2006-04-26 04:25:00,1.98096,1.98096,1.97929,1.97936,37000000.0
2006-04-26 04:30:00,1.97932,1.97996,1.97892,1.97909,43000000.0
2006-04-26 04:35:00,1.9789,1.97906,1.97792,1.97818,42000000.0
2006-04-26 04:40:00,1.97798,1.97957,1.97782,1.97957,44000000.0
2006-04-26 04:45:00,1.97954,1.97985,1.97912,1.9794,32000000.0
2006-04-26 04:50:00,1.97933,1.9796,1.97914,1.97918,33000000.0
2006-04-26 04:55:00,1.97938,1.97946,1.97875,1.97896,31000000.0
2006-04-26 05:00:00,1.97889,1.97889,1.97854,1.97869,14000000.0
2006-04-26 05:05:00,1.97843,1.97868,1.97765,1.97794,41000000.0
2006-04-26 05:10:00,1.97811,1.9784,1.97801,1.9784,26000000.0
2006-04-26 05:15:00,1.97846,1.97859,1.97827,1.97849,32000000.0
2006-04-26 05:20:00,1.97843,1.97972,1.97843,1.97935,32000000.0
2006-04-26 05:25:00,1.97934,1.97934,1.97764,1.97789,38000000.0
2006-04-26 05:30:00,1.97805,1.97817,1.9772,1.97746,37000000.0
2006-04-26 05:35:00,1.9776,1.97775,1.97702,1.97744,38000000.0
2006-04-26 05:40:00,1.97719,1.97719,1.97482,1.97519,32000000.0
2006-04-26 05:45:00,1.97491,1.97491,1.97178,1.97214,39000000.0
2006-04-26 05:50:00,1.97228,1.97228,1.97123,1.97195,42000000.0
2006-04-26 05:55:00,1.97207,1.97257,1.97172,1.97233,40000000.0
2006-04-26 06:00:00,1.97225,1.97267,1.972,1.97263,37000000.0
2006-04-26 06:05:00,1.97262,1.97323,1.97243,1.97273,33000000.0
2006-04-26 06:10:00,1.97286,1.97344,1.97275,1.97335,39000000.0
2006-04-26 06:15:00,1.97318,1.97318,1.97257,1.97296,36000000.0
2006-04-26 06:20:00,1.97312,1.97429,1.97254,1.97429,38000000.0
2006-04-26 06:25:00,1.97418,1.9748,1.97417,1.97471,27000000.0
2006-04-26 06:30:00,1.97462,1.97462,1.9734,1.9735,27000000.0
2006-04-26 06:35:00,1.97368,1.97376,1.97284,1.97296,39000000.0
2006-04-26 06:40:00,1.97291,1.97295,1.97253,1.97295,34000000.0
2006-04-26 06:45:00,1.97319,1.9734,1.973,1.97303,41000000.0
2006-04-26 06:50:00,1.97295,1.97328,1.97286,1.97298,22000000.0
2006-04-26 06:55:00,1.97315,1.97315,1.97131,1.97142,33000000.0
2006-04-26 07:00:00,1.97119,1.97121,1.97061,1.97087,36000000.0
2006-04-26 07:05:00,1.97021,1.97021,1.96617,1.96882,50000000.0
2006-04-26 07:10:00,1.96892,1.971,1.96892,1.97053,39000000.0
2006-04-26 07:15:00,1.97044,1.97085,1.97044,1.97072,35000000.0
2006-04-26 07:20:00,1.97078,1.97102,1.96941,1.96971,46000000.0
2006-04-26 07:25:00,1.97005,1.97076,1.96994,1.97047,37000000.0
2006-04-26 07:30:00,1.97022,1.97041,1.96934,1.96955,35000000.0
2006-04-26 07:35:00,1.96995,1.97075,1.96953,1.9703,40000000.0
2006-04-26 07:40:00,1.97063,1.97081,1.97018,1.97039,42000000.0
2006-04-26 07:45:00,1.97025,1.97086,1.96985,1.96985,37000000.0
2006-04-26 07:50:00,1.96971,1.96971,1.96804,1.96853,38000000.0
2006-04-26 07:55:00,1.96874,1.96916,1.9673,1.96771,32000000.0
2006-04-26 08:00:00,1.96796,1.96935,1.96749,1.96843,41000000.0
2006-04-26 08:05:00,1.96821,1.96864,1.96743,1.96848,35000000.0
2006-04-26 08:10:00,1.96831,1.96832,1.9677,1.96832,40000000.0
2006-04-26 08:15:00,1.96831,1.97191,1.9682,1.97191,42000000.0
2006-04-26 08:20:00,1.97189,1.97258,1.97144,1.97257,38000000.0
2006-04-26 08:25:00,1.97252,1.97284,1.97172,1.9726,42000000.0
2006-04-26 08:30:00,1.97264,1.9735,1.9719,1.9735,41000000.0
2006-04-26 08:35:00,1.97326,1.97349,1.97261,1.97339,47000000.0
2006-04-26 08:40:00,1.97349,1.97412,1.97336,1.9734,47000000.0
2006-04-26 08:45:00,1.97317,1.9734,1.97089,1.97326,42000000.0
2006-04-26 08:50:00,1.97321,1.97391,1.97291,1.9738,40000000.0
2006-04-26 08:55:00,1.97396,1.97472,1.97309,1.97471,37000000.0
2006-04-26 09:00:00,1.97473,1.97473,1.97372,1.97413,41000000.0
2006-04-26 09:05:00,1.97423,1.97499,1.97423,1.97495,44000000.0
2006-04-26 09:10:00,1.9748,1.97685,1.97465,1.97609,44000000.0
2006-04-26 09:15:00,1.97607,1.97781,1.97607,1.97781,41000000.0
2006-04-26 09:20:00,1.97761,1.97766,1.97705,1.97711,38000000.0
2006-04-26 09:25:00,1.97748,1.97824,1.97724,1.97786,46000000.0
2006-04-26 09:30:00,1.97817,1.97825,1.97729,1.97825,36000000.0
2006-04-26 09:35:00,1.97783,1.97892,1.97651,1.97892,47000000.0
2006-04-26 09:40:00,1.97903,1.9793,1.97832,1.97839,46000000.0
2006-04-26 09:45:00,1.97838,1.97905,1.97838,1.97851,45000000.0
2006-04-26 09:50:00,1.9788,1.97909,1.97818,1.97896,41000000.0
2006-04-26 09:55:00,1.97881,1.97947,1.97781,1.97783,44000000.0
2006-04-26 10:00:00,1.97765,1.97798,1.97753,1.97772,44000000.0
2006-04-26 10:05:00,1.97791,1.9789,1.97788,1.9789,39000000.0
2006-04-26 10:10:00,1.97893,1.97969,1.97874,1.97928,37000000.0
2006-04-26 10:15:00,1.97952,1.97996,1.97897,1.97959,45000000.0
2006-04-26 10:20:00,1.97963,1.97973,1.97903,1.9793,36000000.0
2006-04-26 10:25:00,1.97931,1.98007,1.97901,1.97978,45000000.0
2006-04-26 10:30:00,1.97976,1.98028,1.9792,1.97973,38000000.0
2006-04-26 10:35:00,1.97937,1.97942,1.97851,1.9794,41000000.0
2006-04-26 10:40:00,1.97945,1.97978,1.97862,1.9788,40000000.0
2006-04-26 10:45:00,1.97887,1.97935,1.97847,1.97916,40000000.0
2006-04-26 10:50:00,1.97903,1.97903,1.97855,1.9788,44000000.0
2006-04-26 10:55:00,1.97872,1.97924,1.97692,1.97924,40000000.0
2006-04-26 11:00:00,1.97909,1.97917,1.97748,1.97791,44000000.0
2006-04-26 11:05:00,1.97812,1.97902,1.97812,1.97902,32000000.0
2006-04-26 11:10:00,1.97925,1.97933,1.97872,1.97906,47000000.0
2006-04-26 11:15:00,1.97968,1.98056,1.97968,1.98052,42000000.0
2006-04-26 11:20:00,1.98036,1.98068,1.97988,1.9806,38000000.0
2006-04-26 11:25:00,1.98045,1.98077,1.97993,1.98064,42000000.0
2006-04-26 11:30:00,1.9803,1.98102,1.97958,1.98102,36000000.0
2006-04-26 11:35:00,1.98102,1.98131,1.97994,1.98002,44000000.0
2006-04-26 11:40:00,1.97995,1.97995,1.97893,1.9792,47000000.0
2006-04-26 11:45:00,1.97919,1.97962,1.97901,1.97962,44000000.0
2006-04-26 11:50:00,1.97984,1.97984,1.97869,1.97916,44000000.0
2006-04-26 11:55:00,1.97918,1.97939,1.97824,1.97824,35000000.0
2006-04-26 12:00:00,1.97828,1.97875,1.978,1.97814,36000000.0
2006-04-26 12:05:00,1.97815,1.97864,1.97776,1.97789,42000000.0
2006-04-26 12:10:00,1.97822,1.97872,1.97761,1.97857,33000000.0
2006-04-26 12:15:00,1.97807,1.97849,1.97803,1.97848,36000000.0
2006-04-26 12:20:00,1.97797,1.97805,1.97602,1.97795,29000000.0
2006-04-26 12:25:00,1.97799,1.97822,1.9772,1.9781,45000000.0
2006-04-26 12:30:00,1.97807,1.97833,1.97795,1.97824,39000000.0
2006-04-26 12:35:00,1.97825,1.97908,1.97808,1.97817,42000000.0
2006-04-26 12:40:00,1.97813,1.97937,1.97793,1.97908,41000000.0
2006-04-26 12:45:00,1.97897,1.97913,1.97696,1.97696,47000000.0
2006-04-26 12:50:00,1.9772,1.97827,1.9772,1.97778,41000000.0
2006-04-26 12:55:00,1.9778,1.97791,1.97728,1.97782,37000000.0
2006-04-26 13:00:00,1.97789,1.97829,1.9775,1.97794,38000000.0
2006-04-26 13:05:00,1.97856,1.97929,1.97816,1.97866,39000000.0
2006-04-26 13:10:00,1.97884,1.97968,1.97792,1.97805,41000000.0
2006-04-26 13:15:00,1.97791,1.97838,1.97769,1.97829,43000000.0
2006-04-26 13:20:00,1.97839,1.97867,1.97814,1.97867,41000000.0
2006-04-26 13:25:00,1.97844,1.9786,1.97711,1.97711,67000000.0
2006-04-26 13:30:00,1.97715,1.97762,1.97651,1.9776,75000000.0
2006-04-26 13:35:00,1.97776,1.97805,1.97705,1.97713,67000000.0
2006-04-26 13:40:00,1.9771,1.97812,1.977,1.97804,71000000.0
2006-04-26 13:45:00,1.97778,1.97779,1.9768,1.9768,104000000.0
2006-04-26 13:50:00,1.97686,1.97749,1.97618,1.97618,128000000.0
2006-04-26 13:55:00,1.9762,1.97652,1.97603,1.97638,124000000.0
2006-04-26 14:00:00,1.97641,1.97701,1.97612,1.97638,144000000.0
2006-04-26 14:05:00,1.97616,1.9766,1.97555,1.97623,144000000.0
2006-04-26 14:10:00,1.97585,1.97598,1.97293,1.97293,101000000.0
2006-04-26 14:15:00,1.97304,1.97479,1.97302,1.97441,145000000.0
2006-04-26 14:20:00,1.9744,1.97448,1.97364,1.97446,143000000.0
2006-04-26 14:25:00,1.97449,1.97517,1.97345,1.97369,118000000.0
2006-04-26 14:30:00,1.97088,1.97426,1.96932,1.97338,128000000.0
2006-04-26 14:35:00,1.97358,1.97387,1.97235,1.97271,165000000.0
2006-04-26 14:40:00,1.97287,1.97358,1.97174,1.97176,141000000.0
2006-04-26 14:45:00,1.97233,1.9728,1.97096,1.97194,104000000.0
2006-04-26 14:50:00,1.97153,1.97199,1.97118,1.97179,126000000.0
2006-04-26 14:55:00,1.97195,1.97196,1.96944,1.9697,91000000.0
2006-04-26 15:00:00,1.9694,1.97148,1.9692,1.97047,131000000.0
2006-04-26 15:05:00,1.97071,1.97319,1.96863,1.97319,129000000.0
2006-04-26 15:10:00,1.97353,1.97393,1.97189,1.9722,160000000.0
2006-04-26 15:15:00,1.97231,1.97239,1.96919,1.96919,82000000.0
2006-04-26 15:20:00,1.96853,1.9703,1.9678,1.9703,98000000.0
2006-04-26 15:25:00,1.971,1.9715,1.96692,1.9691,188000000.0
2006-04-26 15:30:00,1.9672,1.97061,1.96645,1.97031,208000000.0
2006-04-26 15:35:00,1.97034,1.97034,1.96913,1.96983,178000000.0
2006-04-26 15:40:00,1.96948,1.97148,1.96897,1.96941,180000000.0
2006-04-26 15:45:00,1.96913,1.96947,1.96614,1.96683,149000000.0
2006-04-26 15:50:00,1.9659,1.96717,1.96464,1.96659,112000000.0
2006-04-26 15:55:00,1.96747,1.96862,1.96477,1.96477,120000000.0
2006-04-26 16:00:00,1.96365,1.96723,1.96365,1.96717,200000000.0
2006-04-26 16:05:00,1.96735,1.96793,1.96573,1.96732,188000000.0
2006-04-26 16:10:00,1.96742,1.96742,1.96541,1.9667,169000000.0
2006-04-26 16:15:00,1.96726,1.96766,1.96528,1.96531,185000000.0
2006-04-26 16:20:00,1.96527,1.96739,1.96527,1.96578,231000000.0
2006-04-26 16:25:00,1.96573,1.96689,1.96573,1.96655,173000000.0
2006-04-26 16:30:00,1.9665,1.96712,1.96582,1.96667,183000000.0
2006-04-26 16:35:00,1.96677,1.96738,1.96641,1.9665,229000000.0
2006-04-26 16:40:00,1.96637,1.96644,1.96571,1.96573,218000000.0
2006-04-26 16:45:00,1.96576,1.9661,1.96517,1.96576,236000000.0
2006-04-26 16:50:00,1.96586,1.96657,1.9658,1.96657,142000000.0
2006-04-26 16:55:00,1.96625,1.9671,1.96625,1.9666,178000000.0
2006-04-26 17:00:00,1.96661,1.9677,1.96661,1.96675,176000000.0
2006-04-26 17:05:00,1.96662,1.96679,1.96514,1.96679,206000000.0
2006-04-26 17:10:00,1.96743,1.96796,1.96712,1.96768,140000000.0
2006-04-26 17:15:00,1.96778,1.96807,1.96736,1.96795,139000000.0
2006-04-26 17:20:00,1.96794,1.96794,1.96603,1.96613,140000000.0
2006-04-26 17:25:00,1.96646,1.968,1.96627,1.96774,157000000.0
2006-04-26 17:30:00,1.9677,1.96806,1.96691,1.96797,301000000.0
2006-04-26 17:35:00,1.96801,1.96862,1.96682,1.96693,233000000.0
2006-04-26 17:40:00,1.96682,1.96855,1.9668,1.96855,225000000.0
2006-04-26 17:45:00,1.96856,1.96909,1.96852,1.96852,303000000.0
2006-04-26 17:50:00,1.96842,1.96949,1.96826,1.96923,232000000.0
2006-04-26 17:55:00,1.9692,1.96997,1.96905,1.96948,196000000.0
2006-04-26 18:00:00,1.96996,1.97073,1.96994,1.96996,190000000.0
2006-04-26 18:05:00,1.97,1.97136,1.96988,1.97106,196000000.0
2006-04-26 18:10:00,1.97078,1.97115,1.97018,1.97059,136000000.0
2006-04-26 18:15:00,1.97041,1.97062,1.96867,1.96867,226000000.0
2006-04-26 18:20:00,1.96864,1.96864,1.96697,1.96795,228000000.0
2006-04-26 18:25:00,1.96798,1.96916,1.96749,1.96848,151000000.0
2006-04-26 18:30:00,1.96857,1.96939,1.96798,1.96916,194000000.0
2006-04-26 18:35:00,1.96906,1.96925,1.96886,1.96909,226000000.0
2006-04-26 18:40:00,1.96906,1.96957,1.96892,1.96947,192000000.0
2006-04-26 18:45:00,1.96949,1.97012,1.9694,1.97012,175000000.0
2006-04-26 18:50:00,1.97014,1.97027,1.96907,1.96907,129000000.0
2006-04-26 18:55:00,1.96901,1.96971,1.96901,1.96969,98000000.0
2006-04-26 19:00:00,1.96969,1.97005,1.96879,1.96994,108000000.0
2006-04-26 19:05:00,1.96989,1.96996,1.96953,1.96967,232000000.0
2006-04-26 19:10:00,1.96973,1.96985,1.96828,1.96968,148000000.0
2006-04-26 19:15:00,1.96899,1.96899,1.96783,1.96825,123000000.0
2006-04-26 19:20:00,1.96834,1.97017,1.96834,1.97002,120000000.0
2006-04-26 19:25:00,1.96999,1.97002,1.96853,1.96872,216000000.0
2006-04-26 19:30:00,1.96901,1.96947,1.96869,1.9692,154000000.0
2006-04-26 19:35:00,1.96905,1.96908,1.96845,1.96868,63000000.0
2006-04-26 19:40:00,1.96844,1.96865,1.96784,1.96811,94000000.0
2006-04-26 19:45:00,1.96847,1.96884,1.96826,1.96855,118000000.0
2006-04-26 19:50:00,1.9687,1.96908,1.96698,1.96864,75000000.0
2006-04-26 19:55:00,1.9687,1.96875,1.96784,1.96793,75000000.0
2006-04-26 20:00:00,1.968,1.96845,1.968,1.96821,101000000.0
2006-04-26 20:05:00,1.96819,1.96931,1.96813,1.96919,82000000.0
2006-04-26 20:10:00,1.96913,1.96914,1.96747,1.96782,65000000.0
2006-04-26 20:15:00,1.96788,1.9679,1.96717,1.96727,48000000.0
2006-04-26 20:20:00,1.96716,1.96773,1.96664,1.96664,56000000.0
2006-04-26 20:25:00,1.96682,1.96882,1.96673,1.96863,76000000.0
2006-04-26 20:30:00,1.96871,1.96891,1.96846,1.96868,93000000.0
2006-04-26 20:35:00,1.96881,1.96937,1.96871,1.9689,60000000.0
2006-04-26 20:40:00,1.96911,1.96973,1.96906,1.96923,50000000.0
2006-04-26 20:45:00,1.96928,1.97039,1.96928,1.97032,61000000.0
2006-04-26 20:50:00,1.97034,1.97063,1.97012,1.97048,58000000.0
2006-04-26 20:55:00,1.97043,1.97088,1.97043,1.97066,53000000.0
2006-04-26 21:00:00,1.97078,1.97078,1.97042,1.97053,52000000.0
2006-04-26 21:05:00,1.97038,1.97041,1.96974,1.96982,35000000.0
2006-04-26 21:10:00,1.96988,1.96994,1.96776,1.96983,36000000.0
2006-04-26 21:15:00,1.96994,1.96994,1.96957,1.9696,31000000.0
2006-04-26 21:20:00,1.96956,1.96956,1.96927,1.96948,40000000.0
2006-04-26 21:25:00,1.9695,1.96984,1.96933,1.96984,45000000.0
2006-04-26 21:30:00,1.96983,1.97004,1.9697,1.96997,30000000.0
2006-04-26 21:35:00,1.96996,1.97014,1.96946,1.9696,77000000.0
2006-04-26 21:40:00,1.96964,1.96979,1.9695,1.96962,26000000.0
2006-04-26 21:45:00,1.96967,1.97012,1.96966,1.97012,33000000.0
2006-04-26 21:50:00,1.97023,1.97032,1.9701,1.97017,34000000.0
2006-04-26 21:55:00,1.97032,1.97048,1.97011,1.97011,61000000.0
2006-04-26 22:00:00,1.97019,1.9702,1.9697,1.9697,29000000.0
2006-04-26 22:05:00,1.96972,1.96987,1.96965,1.9697,23000000.0
2006-04-26 22:10:00,1.96987,1.96994,1.96961,1.96961,27000000.0
2006-04-26 22:15:00,1.96955,1.96976,1.96955,1.96974,24000000.0
2006-04-26 22:20:00,1.96973,1.96997,1.96964,1.96983,44000000.0
2006-04-26 22:25:00,1.96982,1.97005,1.96963,1.96992,30000000.0
2006-04-26 22:30:00,1.97008,1.97035,1.96978,1.97008,72000000.0
2006-04-26 22:35:00,1.97021,1.97037,1.97002,1.97021,64000000.0
2006-04-26 22:40:00,1.97021,1.97022,1.96993,1.96996,44000000.0
2006-04-26 22:45:00,1.97002,1.97006,1.97002,1.97004,16000000.0
2006-04-26 22:50:00,1.97006,1.9702,1.96989,1.96998,22000000.0
2006-04-26 22:55:00,1.96996,1.97027,1.96977,1.97005,34000000.0
2006-04-26 23:25:00,1.97007,1.97007,1.96857,1.96857,42000000.0
2006-04-26 23:30:00,1.96889,1.96952,1.96831,1.96831,36000000.0
2006-04-26 23:35:00,1.96831,1.96879,1.96831,1.9684,23000000.0
2006-04-26 23:40:00,1.96819,1.96863,1.96746,1.96765,62000000.0
2006-04-26 23:45:00,1.96769,1.96851,1.96759,1.96841,30000000.0
2006-04-26 23:50:00,1.96838,1.96894,1.96838,1.96894,22000000.0
2006-04-26 23:55:00,1.96868,1.9691,1.96847,1.96903,24000000.0
2006-04-27 00:00:00,1.96897,1.96897,1.96838,1.96877,30000000.0
2006-04-27 00:05:00,1.96958,1.96971,1.9687,1.96949,34000000.0
2006-04-27 00:10:00,1.96978,1.97028,1.96966,1.97025,24000000.0
2006-04-27 00:15:00,1.9702,1.97037,1.96953,1.97037,45000000.0
2006-04-27 00:20:00,1.9704,1.9708,1.96945,1.97068,38000000.0
2006-04-27 00:25:00,1.97052,1.97052,1.96945,1.96948,27000000.0
2006-04-27 00:30:00,1.96955,1.97145,1.96955,1.97143,35000000.0
2006-04-27 00:35:00,1.97147,1.97147,1.97077,1.9711,29000000.0
2006-04-27 00:40:00,1.97087,1.97222,1.97026,1.97192,28000000.0
2006-04-27 00:45:00,1.97202,1.97208,1.9679,1.96969,37000000.0
2006-04-27 00:50:00,1.96969,1.97771,1.96969,1.97361,43000000.0
2006-04-27 00:55:00,1.97299,1.97377,1.97284,1.97371,38000000.0
2006-04-27 01:00:00,1.97374,1.97376,1.97255,1.97255,54000000.0
2006-04-27 01:05:00,1.97242,1.97242,1.97145,1.97159,26000000.0
2006-04-27 01:10:00,1.9717,1.97194,1.97162,1.97165,37000000.0
2006-04-27 01:15:00,1.97171,1.972,1.97079,1.97079,40000000.0
2006-04-27 01:20:00,1.97078,1.97088,1.97061,1.97067,20000000.0
2006-04-27 01:25:00,1.97102,1.97147,1.971,1.97147,38000000.0
2006-04-27 01:30:00,1.97141,1.97287,1.97117,1.97285,57000000.0
2006-04-27 01:35:00,1.97293,1.97336,1.9728,1.97305,41000000.0
2006-04-27 01:40:00,1.97304,1.97304,1.9726,1.97281,15000000.0
2006-04-27 01:45:00,1.97291,1.97386,1.97291,1.97386,43000000.0
2006-04-27 01:50:00,1.97383,1.97397,1.97232,1.9726,45000000.0
2006-04-27 01:55:00,1.97212,1.97269,1.97196,1.97206,58000000.0
2006-04-27 02:00:00,1.97198,1.97208,1.96993,1.97196,42000000.0
2006-04-27 02:05:00,1.972,1.97224,1.9718,1.97203,33000000.0
2006-04-27 02:10:00,1.97185,1.97192,1.97139,1.97172,33000000.0
2006-04-27 02:15:00,1.97169,1.97202,1.97126,1.97168,40000000.0
2006-04-27 02:20:00,1.97161,1.97195,1.97138,1.97195,32000000.0
2006-04-27 02:25:00,1.97177,1.97185,1.97112,1.97183,34000000.0
2006-04-27 02:30:00,1.9719,1.9719,1.97093,1.97142,36000000.0
2006-04-27 02:35:00,1.97143,1.97177,1.97115,1.97142,33000000.0
2006-04-27 02:40:00,1.97163,1.97195,1.97158,1.97176,28000000.0
2006-04-27 02:45:00,1.97188,1.97284,1.97174,1.97217,35000000.0
2006-04-27 02:50:00,1.97186,1.97237,1.97108,1.97148,37000000.0
2006-04-27 02:55:00,1.97149,1.97242,1.97099,1.97242,38000000.0
2006-04-27 03:00:00,1.97208,1.97208,1.97106,1.97134,28000000.0
2006-04-27 03:05:00,1.97124,1.97353,1.97104,1.97353,37000000.0
2006-04-27 03:10:00,1.97359,1.97359,1.97284,1.97306,46000000.0
2006-04-27 03:15:00,1.97305,1.97326,1.97279,1.97317,24000000.0
2006-04-27 03:20:00,1.97305,1.9732,1.9706,1.97245,29000000.0
2006-04-27 03:25:00,1.97261,1.97263,1.97221,1.97258,30000000.0
2006-04-27 03:30:00,1.97255,1.97264,1.97201,1.97206,37000000.0
2006-04-27 03:35:00,1.97169,1.97194,1.97113,1.97113,39000000.0
2006-04-27 03:40:00,1.97126,1.972,1.97126,1.97199,27000000.0
2006-04-27 03:45:00,1.97159,1.9719,1.97144,1.97172,38000000.0
2006-04-27 03:50:00,1.97178,1.97279,1.97168,1.97267,33000000.0
2006-04-27 03:55:00,1.97283,1.97283,1.97012,1.97019,36000000.0
2006-04-27 04:00:00,1.97082,1.97136,1.97071,1.97126,14000000.0
2006-04-27 04:05:00,1.97115,1.97116,1.97058,1.97074,10000000.0
2006-04-27 04:10:00,1.9707,1.9709,1.96999,1.96999,30000000.0
2006-04-27 04:15:00,1.96999,1.97036,1.96992,1.96999,18000000.0
2006-04-27 04:20:00,1.96987,1.97018,1.96979,1.97018,10000000.0
2006-04-27 04:25:00,1.96965,1.96975,1.96919,1.96936,23000000.0
2006-04-27 04:30:00,1.96936,1.97002,1.96929,1.97002,25000000.0
2006-04-27 04:35:00,1.97013,1.97024,1.97009,1.97017,20000000.0
2006-04-27 04:40:00,1.97018,1.97018,1.96986,1.97,17000000.0
2006-04-27 04:45:00,1.97009,1.97009,1.96977,1.97006,22000000.0
2006-04-27 04:50:00,1.96999,1.97013,1.96987,1.97007,24000000.0
2006-04-27 04:55:00,1.96999,1.97025,1.96999,1.97014,24000000.0
2006-04-27 05:00:00,1.97014,1.97022,1.96986,1.97019,21000000.0
2006-04-27 05:05:00,1.96968,1.97045,1.96966,1.97002,41000000.0
2006-04-27 05:10:00,1.97003,1.97023,1.96944,1.97019,37000000.0
2006-04-27 05:15:00,1.9702,1.97051,1.97017,1.9704,28000000.0
2006-04-27 05:20:00,1.97037,1.97055,1.97013,1.97028,42000000.0
2006-04-27 05:25:00,1.97036,1.9704,1.97006,1.97024,31000000.0
2006-04-27 05:30:00,1.97021,1.97127,1.97006,1.97118,15000000.0
2006-04-27 05:35:00,1.9711,1.97174,1.97052,1.9713,38000000.0
2006-04-27 05:40:00,1.9716,1.97236,1.9713,1.97227,40000000.0
2006-04-27 05:45:00,1.97221,1.97247,1.97138,1.97138,34000000.0
2006-04-27 05:50:00,1.97152,1.97496,1.97152,1.97496,42000000.0
2006-04-27 05:55:00,1.97516,1.9754,1.97435,1.97505,30000000.0
2006-04-27 06:00:00,1.97483,1.97646,1.97473,1.97553,37000000.0
2006-04-27 06:05:00,1.97514,1.97628,1.97499,1.97615,26000000.0
2006-04-27 06:10:00,1.97616,1.97616,1.97511,1.97581,32000000.0
2006-04-27 06:15:00,1.97547,1.97568,1.9749,1.97557,36000000.0
2006-04-27 06:20:00,1.97551,1.97551,1.97462,1.97511,31000000.0
2006-04-27 06:25:00,1.97526,1.97556,1.97518,1.97529,45000000.0
2006-04-27 06:30:00,1.97539,1.97539,1.97514,1.97525,22000000.0
2006-04-27 06:35:00,1.97512,1.97523,1.97419,1.97445,26000000.0
2006-04-27 06:40:00,1.9745,1.97498,1.97435,1.97435,34000000.0
2006-04-27 06:45:00,1.97471,1.97506,1.97465,1.97506,31000000.0
2006-04-27 06:50:00,1.97503,1.97509,1.9745,1.9745,20000000.0
2006-04-27 06:55:00,1.9748,1.97538,1.97471,1.9753,14000000.0
2006-04-27 07:00:00,1.97489,1.97502,1.97464,1.97493,22000000.0
2006-04-27 07:05:00,1.97499,1.97512,1.97424,1.97424,50000000.0
2006-04-27 07:10:00,1.97422,1.97555,1.97422,1.97554,39000000.0
2006-04-27 07:15:00,1.97532,1.97532,1.97462,1.97515,29000000.0
2006-04-27 07:20:00,1.97526,1.97577,1.97506,1.97559,35000000.0
2006-04-27 07:25:00,1.97567,1.9758,1.97526,1.9758,30000000.0
2006-04-27 07:30:00,1.97576,1.97624,1.97576,1.97588,36000000.0
2006-04-27 07:35:00,1.97606,1.97654,1.97597,1.97634,40000000.0
2006-04-27 07:40:00,1.9765,1.97681,1.9765,1.97677,42000000.0
2006-04-27 07:45:00,1.97677,1.97678,1.97578,1.97578,23000000.0
2006-04-27 07:50:00,1.97577,1.97631,1.97561,1.97581,45000000.0
2006-04-27 07:55:00,1.97575,1.9761,1.97523,1.97533,39000000.0
2006-04-27 08:00:00,1.97423,1.97509,1.97371,1.97444,41000000.0
2006-04-27 08:05:00,1.97468,1.97533,1.97413,1.97521,35000000.0
2006-04-27 08:10:00,1.97514,1.97569,1.97496,1.97562,40000000.0
2006-04-27 08:15:00,1.97566,1.97584,1.97486,1.97584,42000000.0
2006-04-27 08:20:00,1.97576,1.977,1.97548,1.977,38000000.0
2006-04-27 08:25:00,1.97676,1.97676,1.97488,1.97515,42000000.0
2006-04-27 08:30:00,1.97558,1.97565,1.97443,1.97444,41000000.0
2006-04-27 08:35:00,1.97434,1.97498,1.97415,1.97479,37000000.0
2006-04-27 08:40:00,1.97478,1.97503,1.97395,1.9745,47000000.0
2006-04-27 08:45:00,1.97431,1.97474,1.97297,1.9739,42000000.0
2006-04-27 08:50:00,1.97402,1.9748,1.97394,1.97444,40000000.0
2006-04-27 08:55:00,1.97441,1.97462,1.97382,1.97409,37000000.0
2006-04-27 09:00:00,1.97404,1.97404,1.97234,1.97245,41000000.0
2006-04-27 09:05:00,1.97216,1.97218,1.97115,1.97152,44000000.0
2006-04-27 09:10:00,1.97174,1.97239,1.97171,1.97239,44000000.0
2006-04-27 09:15:00,1.97249,1.97259,1.97144,1.97157,41000000.0
2006-04-27 09:20:00,1.97175,1.97234,1.97161,1.97204,38000000.0
2006-04-27 09:25:00,1.97203,1.97268,1.97174,1.97197,46000000.0
2006-04-27 09:30:00,1.97235,1.97265,1.97207,1.97232,36000000.0
2006-04-27 09:35:00,1.97217,1.97234,1.97036,1.97206,11000000.0
2006-04-27 09:40:00,1.97192,1.97192,1.97174,1.97182,8000000.0
2006-04-27 09:45:00,1.97169,1.97205,1.97097,1.97132,34000000.0
2006-04-27 09:50:00,1.97143,1.97164,1.97127,1.97148,33000000.0
2006-04-27 09:55:00,1.9715,1.97194,1.97129,1.97154,44000000.0
2006-04-27 10:00:00,1.97163,1.97167,1.97098,1.97105,44000000.0
2006-04-27 10:05:00,1.97105,1.9713,1.97066,1.97066,39000000.0
2006-04-27 10:10:00,1.97063,1.97149,1.97051,1.97143,37000000.0
2006-04-27 10:15:00,1.9714,1.9716,1.97111,1.97117,45000000.0
2006-04-27 10:20:00,1.97107,1.97135,1.97076,1.97095,36000000.0
2006-04-27 10:25:00,1.97097,1.97132,1.97053,1.97082,45000000.0
2006-04-27 10:30:00,1.9704,1.97116,1.9704,1.97116,38000000.0
2006-04-27 10:35:00,1.97118,1.97121,1.97041,1.9706,41000000.0
2006-04-27 10:40:00,1.9704,1.97107,1.97023,1.97061,33000000.0
2006-04-27 10:45:00,1.97054,1.97123,1.97054,1.9712,31000000.0
2006-04-27 10:50:00,1.9712,1.97134,1.97074,1.97094,44000000.0
2006-04-27 10:55:00,1.97111,1.97136,1.97097,1.97136,33000000.0
2006-04-27 11:00:00,1.97136,1.97173,1.96996,1.97078,44000000.0
2006-04-27 11:05:00,1.97068,1.97112,1.97059,1.97081,39000000.0
2006-04-27 11:10:00,1.97081,1.97175,1.9707,1.9716,40000000.0
2006-04-27 11:15:00,1.97174,1.97174,1.9712,1.97124,42000000.0
2006-04-27 11:20:00,1.97112,1.9712,1.97014,1.97032,30000000.0
2006-04-27 11:25:00,1.97067,1.97087,1.97031,1.97075,27000000.0
2006-04-27 11:30:00,1.97087,1.97091,1.96983,1.97011,43000000.0
2006-04-27 11:35:00,1.97016,1.97048,1.96966,1.96993,44000000.0
2006-04-27 11:40:00,1.97027,1.97075,1.97005,1.97053,47000000.0
2006-04-27 11:45:00,1.97064,1.97088,1.97043,1.97063,33000000.0
2006-04-27 11:50:00,1.97083,1.97087,1.97041,1.97055,27000000.0
2006-04-27 11:55:00,1.97052,1.97065,1.97036,1.97057,43000000.0
2006-04-27 12:00:00,1.97071,1.9748,1.97071,1.97277,43000000.0
2006-04-27 12:05:00,1.97281,1.97416,1.97281,1.97289,42000000.0
2006-04-27 12:10:00,1.97324,1.97734,1.9728,1.97722,40000000.0
2006-04-27 12:15:00,1.97687,1.97698,1.97466,1.97466,44000000.0
2006-04-27 12:20:00,1.97433,1.97556,1.9708,1.97528,39000000.0
2006-04-27 12:25:00,1.97528,1.97529,1.97322,1.97362,45000000.0
2006-04-27 12:30:00,1.97383,1.97406,1.97362,1.97394,39000000.0
2006-04-27 12:35:00,1.97367,1.97367,1.97263,1.97314,42000000.0
2006-04-27 12:40:00,1.97298,1.97479,1.97294,1.97458,41000000.0
2006-04-27 12:45:00,1.97455,1.97584,1.97416,1.97577,47000000.0
2006-04-27 12:50:00,1.9754,1.9754,1.97281,1.97297,41000000.0
2006-04-27 12:55:00,1.97303,1.97359,1.97279,1.97322,37000000.0
2006-04-27 13:00:00,1.9733,1.97375,1.9733,1.9736,30000000.0
2006-04-27 13:05:00,1.97373,1.97494,1.97373,1.97485,24000000.0
2006-04-27 13:10:00,1.97452,1.97486,1.97381,1.97412,41000000.0
2006-04-27 13:15:00,1.97411,1.97507,1.97376,1.97484,43000000.0
2006-04-27 13:20:00,1.9748,1.97497,1.9735,1.97381,41000000.0
2006-04-27 13:25:00,1.97369,1.9737,1.97192,1.97284,67000000.0
2006-04-27 13:30:00,1.97284,1.97347,1.97234,1.97324,75000000.0
2006-04-27 13:35:00,1.97347,1.9739,1.97279,1.9737,84000000.0
2006-04-27 13:40:00,1.97363,1.97596,1.97335,1.9743,84000000.0
2006-04-27 13:45:00,1.97426,1.97471,1.97339,1.97388,104000000.0
2006-04-27 13:50:00,1.97433,1.97439,1.97334,1.97396,128000000.0
2006-04-27 13:55:00,1.97421,1.97478,1.97366,1.97366,124000000.0
2006-04-27 14:00:00,1.97357,1.97595,1.97342,1.97582,144000000.0
2006-04-27 14:05:00,1.97561,1.97561,1.97421,1.97531,144000000.0
2006-04-27 14:10:00,1.97523,1.97523,1.97402,1.97405,101000000.0
2006-04-27 14:15:00,1.9739,1.97521,1.97359,1.97513,145000000.0
2006-04-27 14:20:00,1.97507,1.97613,1.97457,1.97602,143000000.0
2006-04-27 14:25:00,1.97605,1.97629,1.97446,1.97475,118000000.0
2006-04-27 14:30:00,1.9748,1.97581,1.97448,1.97547,128000000.0
2006-04-27 14:35:00,1.97537,1.97609,1.97494,1.97609,165000000.0
2006-04-27 14:40:00,1.97605,1.97605,1.97543,1.97584,141000000.0
2006-04-27 14:45:00,1.97583,1.97592,1.97461,1.97497,104000000.0
2006-04-27 14:50:00,1.97456,1.97672,1.97432,1.97579,126000000.0
2006-04-27 14:55:00,1.97608,1.97803,1.97608,1.977,91000000.0
2006-04-27 15:00:00,1.97756,1.97999,1.97756,1.97918,131000000.0
2006-04-27 15:05:00,1.979,1.97928,1.97874,1.97925,129000000.0
2006-04-27 15:10:00,1.97956,1.97956,1.97862,1.97868,160000000.0
2006-04-27 15:15:00,1.97853,1.97909,1.9777,1.97909,82000000.0
2006-04-27 15:20:00,1.97931,1.9803,1.97925,1.98022,98000000.0
2006-04-27 15:25:00,1.97993,1.98038,1.97698,1.97875,188000000.0
2006-04-27 15:30:00,1.97814,1.98063,1.9781,1.97994,208000000.0
2006-04-27 15:35:00,1.9805,1.98168,1.98048,1.98154,178000000.0
2006-04-27 15:40:00,1.98148,1.98212,1.98123,1.98212,180000000.0
2006-04-27 15:45:00,1.98202,1.98243,1.9815,1.98243,149000000.0
2006-04-27 15:50:00,1.98235,1.98235,1.97965,1.97965,112000000.0
2006-04-27 15:55:00,1.97955,1.9804,1.97917,1.97917,120000000.0
2006-04-27 16:00:00,1.97968,1.98282,1.97887,1.97997,200000000.0
2006-04-27 16:05:00,1.98072,1.98111,1.97635,1.97635,188000000.0
2006-04-27 16:10:00,1.97675,1.97924,1.97675,1.97789,169000000.0
2006-04-27 16:15:00,1.97845,1.979,1.97746,1.97809,185000000.0
2006-04-27 16:20:00,1.97733,1.97808,1.97674,1.97778,231000000.0
2006-04-27 16:25:00,1.97758,1.97929,1.97697,1.9783,173000000.0
2006-04-27 16:30:00,1.97871,1.97917,1.97547,1.97675,183000000.0
2006-04-27 16:35:00,1.97727,1.97768,1.97567,1.97619,229000000.0
2006-04-27 16:40:00,1.97638,1.97738,1.97549,1.97549,218000000.0
2006-04-27 16:45:00,1.97535,1.97909,1.97519,1.97909,236000000.0
2006-04-27 16:50:00,1.97839,1.98114,1.97839,1.98078,142000000.0
2006-04-27 16:55:00,1.98043,1.98043,1.97877,1.97877,178000000.0
2006-04-27 17:00:00,1.97877,1.97997,1.97856,1.97866,176000000.0
2006-04-27 17:05:00,1.97807,1.97829,1.97719,1.97748,206000000.0
2006-04-27 17:10:00,1.97744,1.97803,1.9767,1.97695,135000000.0
2006-04-27 17:15:00,1.97695,1.97765,1.97593,1.97681,139000000.0
2006-04-27 17:20:00,1.97645,1.97692,1.97564,1.97637,140000000.0
2006-04-27 17:25:00,1.9766,1.97708,1.97628,1.97703,157000000.0
2006-04-27 17:30:00,1.97701,1.97736,1.9768,1.97729,301000000.0
2006-04-27 17:35:00,1.9773,1.97789,1.97701,1.97701,233000000.0
2006-04-27 17:40:00,1.97699,1.97802,1.97671,1.97772,225000000.0
2006-04-27 17:45:00,1.97777,1.97857,1.97696,1.97722,303000000.0
2006-04-27 17:50:00,1.97692,1.97784,1.97388,1.977,232000000.0
2006-04-27 17:55:00,1.97736,1.9784,1.977,1.9783,196000000.0
2006-04-27 18:00:00,1.97848,1.98112,1.97827,1.97998,190000000.0
2006-04-27 18:05:00,1.98038,1.98038,1.97842,1.97962,196000000.0
2006-04-27 18:10:00,1.97949,1.97975,1.97866,1.97928,136000000.0
2006-04-27 18:15:00,1.97932,1.97984,1.97864,1.97864,226000000.0
2006-04-27 18:20:00,1.9784,1.97899,1.97717,1.97794,228000000.0
2006-04-27 18:25:00,1.97801,1.97812,1.97522,1.97522,151000000.0
2006-04-27 18:30:00,1.97563,1.97581,1.97297,1.97481,194000000.0
2006-04-27 18:35:00,1.97417,1.97456,1.9737,1.97435,273000000.0
2006-04-27 18:40:00,1.97453,1.97496,1.97396,1.97419,232000000.0
2006-04-27 18:45:00,1.97419,1.97511,1.97369,1.97499,216000000.0
2006-04-27 18:50:00,1.97495,1.97592,1.97429,1.97525,129000000.0
2006-04-27 18:55:00,1.97534,1.97582,1.9748,1.97542,98000000.0
2006-04-27 19:00:00,1.97515,1.97515,1.97449,1.97468,129000000.0
2006-04-27 19:05:00,1.97451,1.97544,1.97435,1.9752,232000000.0
2006-04-27 19:10:00,1.97517,1.97554,1.97516,1.97554,148000000.0
2006-04-27 19:15:00,1.97564,1.97575,1.97528,1.97531,123000000.0
2006-04-27 19:20:00,1.97502,1.97503,1.97457,1.97482,120000000.0
2006-04-27 19:25:00,1.97474,1.97524,1.9745,1.97486,216000000.0
2006-04-27 19:30:00,1.97492,1.97531,1.97463,1.97514,154000000.0
2006-04-27 19:35:00,1.97515,1.97515,1.9744,1.97463,91000000.0
2006-04-27 19:40:00,1.97455,1.975,1.97424,1.97438,94000000.0
2006-04-27 19:45:00,1.97446,1.97665,1.97445,1.97626,118000000.0
2006-04-27 19:50:00,1.97634,1.9766,1.97412,1.97575,75000000.0
2006-04-27 19:55:00,1.97567,1.97571,1.97442,1.97566,106000000.0
2006-04-27 20:00:00,1.97561,1.97646,1.97561,1.97615,101000000.0
2006-04-27 20:05:00,1.97607,1.97609,1.97532,1.97568,97000000.0
2006-04-27 20:10:00,1.97564,1.97621,1.97506,1.97506,65000000.0
2006-04-27 20:15:00,1.9744,1.97545,1.97426,1.97514,65000000.0
2006-04-27 20:20:00,1.97514,1.9761,1.97514,1.97572,56000000.0
2006-04-27 20:25:00,1.976,1.97701,1.976,1.97689,76000000.0
2006-04-27 20:30:00,1.97691,1.97709,1.97628,1.97649,93000000.0
2006-04-27 20:35:00,1.97652,1.97694,1.97582,1.97582,60000000.0
2006-04-27 20:40:00,1.97548,1.97597,1.97533,1.97597,50000000.0
2006-04-27 20:45:00,1.97614,1.97639,1.97562,1.97619,43000000.0
2006-04-27 20:50:00,1.97642,1.97708,1.97559,1.97598,51000000.0
2006-04-27 20:55:00,1.97576,1.97638,1.9755,1.97574,53000000.0
2006-04-27 21:00:00,1.97572,1.97594,1.97566,1.97578,39000000.0
2006-04-27 21:05:00,1.97569,1.97572,1.97543,1.9755,46000000.0
2006-04-27 21:10:00,1.97556,1.97556,1.97313,1.97541,36000000.0
2006-04-27 21:15:00,1.97541,1.97541,1.97475,1.97482,24000000.0
2006-04-27 21:20:00,1.97494,1.97559,1.97494,1.9754,48000000.0
2006-04-27 21:25:00,1.97549,1.97579,1.97526,1.97579,17000000.0
2006-04-27 21:30:00,1.97555,1.97562,1.97524,1.97562,36000000.0
2006-04-27 21:35:00,1.97568,1.97568,1.97509,1.97529,77000000.0
2006-04-27 21:45:00,1.97533,1.97533,1.97502,1.97508,22000000.0
2006-04-27 21:50:00,1.97504,1.97542,1.97492,1.97542,17000000.0
2006-04-27 21:55:00,1.97546,1.97546,1.97513,1.97515,36000000.0
2006-04-27 22:00:00,1.97521,1.97533,1.97493,1.97496,17000000.0
2006-04-27 22:05:00,1.97509,1.97529,1.97496,1.97529,34000000.0
2006-04-27 22:10:00,1.97537,1.97554,1.97498,1.97498,55000000.0
2006-04-27 22:15:00,1.9749,1.97509,1.97485,1.97498,21000000.0
2006-04-27 22:20:00,1.97491,1.97512,1.97412,1.97412,43000000.0
2006-04-27 22:25:00,1.97418,1.97459,1.97418,1.97446,30000000.0
2006-04-27 22:30:00,1.97459,1.97459,1.97406,1.97431,53000000.0
2006-04-27 22:35:00,1.97443,1.97458,1.97418,1.97458,43000000.0
2006-04-27 22:40:00,1.97476,1.97529,1.97476,1.97521,45000000.0
2006-04-27 22:45:00,1.97521,1.97529,1.97499,1.97508,44000000.0
2006-04-27 22:50:00,1.97512,1.97553,1.97512,1.97539,43000000.0
2006-04-27 22:55:00,1.97538,1.97538,1.97496,1.97496,32000000.0
2006-04-27 23:25:00,1.97519,1.97724,1.97519,1.97724,32000000.0
2006-04-27 23:30:00,1.97728,1.97784,1.97707,1.97708,41000000.0
2006-04-27 23:35:00,1.97692,1.97692,1.97603,1.97629,29000000.0
2006-04-27 23:40:00,1.97599,1.97631,1.97551,1.97569,62000000.0
2006-04-27 23:45:00,1.97525,1.97547,1.97345,1.97376,38000000.0
2006-04-27 23:50:00,1.97339,1.97372,1.97339,1.97344,22000000.0
2006-04-27 23:55:00,1.97329,1.97413,1.97329,1.97398,32000000.0
2006-04-28 00:00:00,1.97399,1.97452,1.97383,1.97434,34000000.0
2006-04-28 00:05:00,1.9746,1.9746,1.97419,1.97442,43000000.0
2006-04-28 00:10:00,1.97419,1.97475,1.97412,1.97475,58000000.0
2006-04-28 00:15:00,1.97487,1.97514,1.97461,1.9748,34000000.0
2006-04-28 00:20:00,1.97514,1.97583,1.97514,1.97562,21000000.0
2006-04-28 00:25:00,1.97526,1.97592,1.97524,1.97586,42000000.0
2006-04-28 00:30:00,1.97572,1.97641,1.97558,1.97607,35000000.0
2006-04-28 00:35:00,1.97606,1.97634,1.97598,1.97627,34000000.0
2006-04-28 00:40:00,1.976,1.97829,1.97576,1.97741,33000000.0
2006-04-28 00:45:00,1.97663,1.97993,1.97663,1.97921,37000000.0
2006-04-28 00:50:00,1.97902,1.97919,1.97724,1.9787,32000000.0
2006-04-28 00:55:00,1.97869,1.97945,1.97866,1.97945,25000000.0
2006-04-28 01:00:00,1.97942,1.98014,1.97896,1.97975,54000000.0
2006-04-28 01:05:00,1.97969,1.97969,1.97842,1.97863,34000000.0
2006-04-28 01:10:00,1.97831,1.97831,1.97784,1.97786,47000000.0
2006-04-28 01:15:00,1.97762,1.97777,1.97705,1.97711,50000000.0
2006-04-28 01:20:00,1.9769,1.97779,1.97672,1.97779,29000000.0
2006-04-28 01:25:00,1.97799,1.97827,1.9778,1.97823,56000000.0
2006-04-28 01:30:00,1.97795,1.97795,1.97722,1.97735,57000000.0
2006-04-28 01:35:00,1.97734,1.97775,1.97728,1.97771,34000000.0
2006-04-28 01:40:00,1.97778,1.97778,1.97773,1.97773,7000000.0
2006-04-28 01:45:00,1.97774,1.97783,1.97768,1.97778,28000000.0
2006-04-28 01:50:00,1.97766,1.97774,1.97764,1.97774,10000000.0
2006-04-28 01:55:00,1.97751,1.97963,1.97751,1.97862,58000000.0
2006-04-28 02:00:00,1.97862,1.97862,1.97591,1.97778,42000000.0
2006-04-28 02:05:00,1.97769,1.9779,1.97731,1.97774,43000000.0
2006-04-28 02:10:00,1.97766,1.97789,1.97745,1.97789,32000000.0
2006-04-28 02:15:00,1.97787,1.97803,1.97723,1.97752,40000000.0
2006-04-28 02:20:00,1.97773,1.97786,1.97707,1.97727,42000000.0
2006-04-28 02:25:00,1.97719,1.97774,1.9767,1.9767,45000000.0
2006-04-28 02:30:00,1.97653,1.97653,1.97576,1.97617,36000000.0
2006-04-28 02:35:00,1.97627,1.97755,1.97627,1.97752,40000000.0
2006-04-28 02:40:00,1.97736,1.97758,1.97647,1.97668,29000000.0
2006-04-28 02:45:00,1.97664,1.97708,1.97638,1.97668,44000000.0
2006-04-28 02:50:00,1.97714,1.97783,1.97694,1.97772,37000000.0
2006-04-28 02:55:00,1.97777,1.97884,1.97777,1.97838,31000000.0
2006-04-28 03:00:00,1.97836,1.9788,1.97799,1.97807,39000000.0
2006-04-28 03:05:00,1.97787,1.97864,1.97732,1.97783,37000000.0
2006-04-28 03:10:00,1.97774,1.97809,1.97744,1.97752,46000000.0
2006-04-28 03:15:00,1.97749,1.97813,1.97745,1.9779,41000000.0
2006-04-28 03:20:00,1.97796,1.97822,1.97582,1.97801,36000000.0
2006-04-28 03:25:00,1.97818,1.97888,1.97784,1.97871,48000000.0
2006-04-28 03:30:00,1.97873,1.97933,1.97846,1.97922,37000000.0
2006-04-28 03:35:00,1.97914,1.97981,1.97884,1.97887,34000000.0
2006-04-28 03:40:00,1.97905,1.98044,1.97905,1.98018,36000000.0
2006-04-28 03:45:00,1.97969,1.97969,1.97879,1.97924,37000000.0
2006-04-28 03:50:00,1.97917,1.97926,1.97883,1.979,42000000.0
2006-04-28 03:55:00,1.97918,1.9794,1.97741,1.97864,36000000.0
2006-04-28 04:00:00,1.97867,1.97872,1.97784,1.97785,37000000.0
2006-04-28 04:05:00,1.97807,1.97902,1.97781,1.97873,29000000.0
2006-04-28 04:10:00,1.97857,1.97875,1.97724,1.97724,30000000.0
2006-04-28 04:15:00,1.97742,1.97755,1.97671,1.97681,30000000.0
2006-04-28 04:20:00,1.9771,1.97737,1.97658,1.97673,17000000.0
2006-04-28 04:25:00,1.97684,1.97738,1.97667,1.97713,15000000.0
2006-04-28 04:30:00,1.97715,1.97779,1.97714,1.97723,35000000.0
2006-04-28 04:35:00,1.97721,1.97761,1.97702,1.97761,42000000.0
2006-04-28 04:40:00,1.97776,1.97776,1.9766,1.97699,36000000.0
2006-04-28 04:45:00,1.97695,1.97725,1.97659,1.9767,34000000.0
2006-04-28 04:50:00,1.97597,1.97621,1.97538,1.97621,30000000.0
2006-04-28 04:55:00,1.97629,1.97688,1.97613,1.97688,31000000.0
2006-04-28 05:00:00,1.97693,1.9772,1.97628,1.97646,28000000.0
2006-04-28 05:05:00,1.97637,1.97773,1.97637,1.97773,41000000.0
2006-04-28 05:10:00,1.97765,1.97765,1.97702,1.97734,34000000.0
2006-04-28 05:15:00,1.9774,1.97752,1.9767,1.97695,35000000.0
2006-04-28 05:20:00,1.97685,1.97691,1.97657,1.97679,35000000.0
2006-04-28 05:25:00,1.97671,1.97671,1.97621,1.97657,21000000.0
2006-04-28 05:30:00,1.97624,1.97701,1.97601,1.97701,28000000.0
2006-04-28 05:35:00,1.97705,1.97706,1.9766,1.97664,13000000.0
2006-04-28 05:40:00,1.97644,1.97676,1.97609,1.97638,25000000.0
2006-04-28 05:45:00,1.97622,1.97622,1.9756,1.97575,28000000.0
2006-04-28 05:50:00,1.97616,1.97631,1.97573,1.97611,42000000.0
2006-04-28 05:55:00,1.97657,1.97701,1.97605,1.97625,40000000.0
2006-04-28 06:00:00,1.97625,1.97704,1.97625,1.97644,30000000.0
2006-04-28 06:05:00,1.97648,1.97669,1.97589,1.976,20000000.0
2006-04-28 06:10:00,1.97582,1.97631,1.97571,1.97617,32000000.0
2006-04-28 06:15:00,1.97587,1.97599,1.97567,1.97599,24000000.0
2006-04-28 06:20:00,1.97608,1.97615,1.97506,1.97546,35000000.0
2006-04-28 06:25:00,1.97513,1.97515,1.97468,1.97501,45000000.0
2006-04-28 06:30:00,1.9752,1.9755,1.9751,1.9751,35000000.0
2006-04-28 06:35:00,1.9751,1.97615,1.97507,1.97584,35000000.0
2006-04-28 06:40:00,1.97587,1.97596,1.9755,1.97552,13000000.0
2006-04-28 06:45:00,1.97575,1.97581,1.97447,1.97447,23000000.0
2006-04-28 06:50:00,1.97452,1.97512,1.97438,1.97479,36000000.0
2006-04-28 06:55:00,1.97502,1.97555,1.97466,1.97555,31000000.0
2006-04-28 07:00:00,1.9755,1.9755,1.97475,1.97489,29000000.0
2006-04-28 07:05:00,1.97487,1.97544,1.97456,1.97512,50000000.0
2006-04-28 07:10:00,1.9749,1.97493,1.9747,1.97482,17000000.0
2006-04-28 07:15:00,1.97486,1.9752,1.97455,1.97469,35000000.0
2006-04-28 07:20:00,1.97485,1.97517,1.97459,1.97462,37000000.0
2006-04-28 07:25:00,1.9745,1.97503,1.97398,1.97479,37000000.0
2006-04-28 07:30:00,1.97445,1.97583,1.97445,1.97577,35000000.0
2006-04-28 07:35:00,1.97561,1.9758,1.97523,1.9754,29000000.0
2006-04-28 07:40:00,1.97531,1.97558,1.9751,1.97526,33000000.0
2006-04-28 07:45:00,1.97533,1.97555,1.97513,1.97555,37000000.0
2006-04-28 07:50:00,1.97541,1.97665,1.97541,1.9763,45000000.0
2006-04-28 07:55:00,1.97631,1.97756,1.97608,1.97735,39000000.0
2006-04-28 08:00:00,1.97744,1.97757,1.97553,1.97574,41000000.0
2006-04-28 08:05:00,1.97578,1.97671,1.97578,1.97612,35000000.0
2006-04-28 08:10:00,1.97654,1.97663,1.97564,1.9764,40000000.0
2006-04-28 08:15:00,1.9765,1.97754,1.97624,1.97754,42000000.0
2006-04-28 08:20:00,1.97751,1.9783,1.97751,1.9783,38000000.0
2006-04-28 08:25:00,1.97844,1.98028,1.97844,1.98014,42000000.0
2006-04-28 08:30:00,1.98005,1.98005,1.97837,1.97933,41000000.0
2006-04-28 08:35:00,1.9788,1.9788,1.97663,1.97663,47000000.0
2006-04-28 08:40:00,1.97724,1.97794,1.97649,1.97687,47000000.0
2006-04-28 08:45:00,1.9767,1.97803,1.97487,1.97801,42000000.0
2006-04-28 08:50:00,1.97817,1.97862,1.97706,1.97813,40000000.0
2006-04-28 08:55:00,1.97827,1.97908,1.97827,1.97908,37000000.0
2006-04-28 09:00:00,1.97897,1.97897,1.97787,1.97787,41000000.0
2006-04-28 09:05:00,1.97763,1.97852,1.97734,1.97749,44000000.0
2006-04-28 09:10:00,1.97783,1.97901,1.97768,1.97841,44000000.0
2006-04-28 09:15:00,1.97804,1.98017,1.97799,1.98017,41000000.0
2006-04-28 09:20:00,1.97983,1.97995,1.97891,1.97926,38000000.0
2006-04-28 09:25:00,1.97917,1.98014,1.97897,1.97975,46000000.0
2006-04-28 09:30:00,1.97963,1.98033,1.97863,1.97979,36000000.0
2006-04-28 09:35:00,1.98005,1.9817,1.97931,1.9817,47000000.0
2006-04-28 09:40:00,1.98181,1.98192,1.98138,1.98138,46000000.0
2006-04-28 09:45:00,1.98107,1.9815,1.98106,1.98116,45000000.0
2006-04-28 09:50:00,1.98125,1.98288,1.98101,1.98286,42000000.0
2006-04-28 09:55:00,1.98234,1.98234,1.98038,1.98045,44000000.0
2006-04-28 10:00:00,1.98079,1.98262,1.98079,1.98262,44000000.0
2006-04-28 10:05:00,1.98252,1.98278,1.98205,1.98256,39000000.0
2006-04-28 10:10:00,1.98236,1.98251,1.98124,1.98183,37000000.0
2006-04-28 10:15:00,1.98213,1.98464,1.98155,1.9842,45000000.0
2006-04-28 10:20:00,1.98401,1.98401,1.98235,1.98247,36000000.0
2006-04-28 10:25:00,1.98228,1.98281,1.98194,1.982,45000000.0
2006-04-28 10:30:00,1.9818,1.98278,1.9818,1.98256,38000000.0
2006-04-28 10:35:00,1.98275,1.98367,1.98219,1.98224,41000000.0
2006-04-28 10:40:00,1.98236,1.98308,1.98235,1.98264,40000000.0
2006-04-28 10:45:00,1.98262,1.98266,1.98191,1.98242,40000000.0
2006-04-28 10:50:00,1.98241,1.98253,1.98162,1.98167,44000000.0
2006-04-28 10:55:00,1.98168,1.98176,1.97911,1.98062,40000000.0
2006-04-28 11:00:00,1.98028,1.98035,1.97792,1.97908,33000000.0
2006-04-28 11:05:00,1.97934,1.97934,1.97765,1.97765,39000000.0
2006-04-28 11:10:00,1.97762,1.97892,1.97759,1.97878,47000000.0
2006-04-28 11:15:00,1.97864,1.97888,1.97842,1.9787,42000000.0
2006-04-28 11:20:00,1.97873,1.97975,1.97873,1.97958,38000000.0
2006-04-28 11:25:00,1.97957,1.98014,1.97945,1.97957,42000000.0
2006-04-28 11:30:00,1.9796,1.98065,1.97849,1.97867,43000000.0
2006-04-28 11:35:00,1.97908,1.9794,1.97871,1.97901,44000000.0
2006-04-28 11:40:00,1.9792,1.97923,1.9785,1.97855,47000000.0
2006-04-28 11:45:00,1.97846,1.97926,1.97846,1.97926,44000000.0
2006-04-28 11:50:00,1.97932,1.98213,1.97932,1.9805,44000000.0
2006-04-28 11:55:00,1.98019,1.9806,1.97932,1.97932,43000000.0
2006-04-28 12:00:00,1.97972,1.97983,1.97877,1.97958,43000000.0
2006-04-28 12:05:00,1.97906,1.97907,1.97834,1.97907,42000000.0
2006-04-28 12:10:00,1.97955,1.98036,1.97883,1.97903,40000000.0
2006-04-28 12:15:00,1.97893,1.9795,1.97867,1.9795,44000000.0
2006-04-28 12:20:00,1.97943,1.97943,1.97731,1.97868,39000000.0
2006-04-28 12:25:00,1.97876,1.97876,1.97828,1.97858,45000000.0
2006-04-28 12:30:00,1.97856,1.97856,1.97793,1.97802,39000000.0
2006-04-28 12:35:00,1.97782,1.98076,1.97746,1.98076,42000000.0
2006-04-28 12:40:00,1.98123,1.98195,1.98105,1.98195,41000000.0
2006-04-28 12:45:00,1.98238,1.98283,1.98198,1.98232,47000000.0
2006-04-28 12:50:00,1.98241,1.98324,1.98217,1.98319,41000000.0
2006-04-28 12:55:00,1.98344,1.98392,1.98273,1.98388,37000000.0
2006-04-28 13:00:00,1.98347,1.98444,1.983,1.98342,38000000.0
2006-04-28 13:05:00,1.98333,1.98333,1.98176,1.98184,39000000.0
2006-04-28 13:10:00,1.98158,1.98186,1.98088,1.98156,41000000.0
2006-04-28 13:15:00,1.9815,1.98198,1.98108,1.98122,43000000.0
2006-04-28 13:20:00,1.98122,1.98242,1.9806,1.98242,41000000.0
2006-04-28 13:25:00,1.98198,1.98208,1.98131,1.98131,67000000.0
2006-04-28 13:30:00,1.98143,1.98173,1.98108,1.98112,44000000.0
2006-04-28 13:35:00,1.98116,1.98236,1.98116,1.98228,84000000.0
2006-04-28 13:40:00,1.98222,1.98224,1.98167,1.982,81000000.0
2006-04-28 13:45:00,1.98194,1.98219,1.98181,1.98199,104000000.0
2006-04-28 13:50:00,1.98198,1.98248,1.98145,1.98183,128000000.0
2006-04-28 13:55:00,1.98195,1.98216,1.98137,1.98147,124000000.0
2006-04-28 14:00:00,1.98141,1.98145,1.98125,1.98127,144000000.0
2006-04-28 14:05:00,1.98118,1.98135,1.98063,1.98079,144000000.0
2006-04-28 14:10:00,1.98069,1.98125,1.98068,1.98098,101000000.0
2006-04-28 14:15:00,1.98101,1.98133,1.97983,1.97983,145000000.0
2006-04-28 14:20:00,1.9796,1.97983,1.97756,1.97765,143000000.0
2006-04-28 14:25:00,1.97772,1.9798,1.97772,1.97873,118000000.0
2006-04-28 14:30:00,1.97572,1.97982,1.97572,1.97934,128000000.0
2006-04-28 14:35:00,1.97979,1.98127,1.97967,1.98112,165000000.0
2006-04-28 14:40:00,1.981,1.98179,1.98063,1.98084,141000000.0
2006-04-28 14:45:00,1.98082,1.9827,1.98082,1.98222,104000000.0
2006-04-28 14:50:00,1.98197,1.9825,1.9816,1.9825,126000000.0
2006-04-28 14:55:00,1.98265,1.98373,1.98237,1.98362,91000000.0
2006-04-28 15:00:00,1.98348,1.98364,1.98292,1.98302,131000000.0
2006-04-28 15:05:00,1.98288,1.98335,1.98102,1.98121,129000000.0
2006-04-28 15:10:00,1.98097,1.98104,1.97918,1.97932,160000000.0
2006-04-28 15:15:00,1.97974,1.98063,1.97965,1.98032,82000000.0
2006-04-28 15:20:00,1.97993,1.98085,1.97978,1.98018,98000000.0
2006-04-28 15:25:00,1.98014,1.98105,1.9791,1.98105,188000000.0
2006-04-28 15:30:00,1.97929,1.98109,1.97911,1.98104,208000000.0
2006-04-28 15:35:00,1.981,1.98113,1.98025,1.98049,178000000.0
2006-04-28 15:40:00,1.98062,1.98309,1.98062,1.98216,180000000.0
2006-04-28 15:45:00,1.98189,1.98284,1.98153,1.98209,149000000.0
2006-04-28 15:50:00,1.98216,1.9841,1.98202,1.98393,71000000.0
2006-04-28 16:15:00,1.9839,1.98402,1.98361,1.98399,27000000.0
2006-04-28 16:20:00,1.98428,1.98461,1.98401,1.98411,231000000.0
2006-04-28 16:25:00,1.98391,1.98399,1.98292,1.9835,149000000.0
2006-04-28 16:30:00,1.98297,1.98301,1.98166,1.98166,104000000.0
2006-04-28 16:35:00,1.9818,1.9818,1.97896,1.97939,229000000.0
2006-04-28 16:40:00,1.97989,1.98057,1.97812,1.97864,218000000.0
2006-04-28 16:45:00,1.97874,1.97965,1.97869,1.97913,236000000.0
2006-04-28 16:50:00,1.97886,1.97896,1.97825,1.97834,63000000.0
2006-04-28 16:55:00,1.97836,1.98023,1.97836,1.98007,178000000.0
2006-04-28 17:00:00,1.98016,1.98318,1.97996,1.98291,176000000.0
2006-04-28 17:05:00,1.98294,1.9857,1.98294,1.98543,206000000.0
2006-04-28 17:10:00,1.98463,1.98468,1.98239,1.98256,135000000.0
2006-04-28 17:15:00,1.98219,1.98247,1.97994,1.98146,139000000.0
2006-04-28 17:20:00,1.9813,1.98263,1.98047,1.98048,140000000.0
2006-04-28 17:25:00,1.98029,1.98029,1.97934,1.98017,38000000.0
2006-04-28 17:30:00,1.98048,1.98335,1.98048,1.98291,124000000.0
2006-04-28 17:35:00,1.98278,1.98303,1.98199,1.98241,233000000.0
2006-04-28 17:40:00,1.98218,1.98307,1.98154,1.9823,225000000.0
2006-04-28 17:45:00,1.9825,1.98302,1.98136,1.98154,303000000.0
2006-04-28 17:50:00,1.98167,1.98236,1.98134,1.98159,232000000.0
2006-04-28 17:55:00,1.98157,1.98249,1.9815,1.98238,196000000.0
2006-04-28 18:00:00,1.98242,1.98284,1.98242,1.98263,38000000.0
2006-04-28 18:05:00,1.98277,1.98311,1.98277,1.98297,70000000.0
2006-04-28 18:10:00,1.98329,1.98437,1.98329,1.98437,52000000.0
2006-04-28 18:15:00,1.98427,1.98442,1.98364,1.98432,226000000.0
2006-04-28 18:20:00,1.98427,1.9843,1.98348,1.98365,228000000.0
2006-04-28 18:25:00,1.98367,1.98367,1.98309,1.98309,151000000.0
2006-04-28 18:30:00,1.98313,1.98366,1.98313,1.9834,194000000.0
2006-04-28 18:35:00,1.98311,1.98323,1.98174,1.98174,273000000.0
2006-04-28 18:40:00,1.98148,1.98157,1.98101,1.98157,232000000.0
2006-04-28 18:45:00,1.9816,1.98228,1.98121,1.98121,216000000.0
2006-04-28 18:50:00,1.98138,1.98211,1.98129,1.98193,129000000.0
2006-04-28 18:55:00,1.9818,1.98216,1.98175,1.98202,79000000.0
2006-04-28 19:00:00,1.98205,1.98212,1.98155,1.98155,74000000.0
2006-04-28 19:05:00,1.98165,1.98216,1.98165,1.98204,88000000.0
2006-04-28 19:10:00,1.98213,1.98273,1.98165,1.98222,148000000.0
2006-04-28 19:15:00,1.9824,1.98292,1.98237,1.9827,123000000.0
2006-04-28 19:20:00,1.98261,1.98262,1.98216,1.98236,120000000.0
2006-04-28 19:25:00,1.98222,1.98235,1.98164,1.98178,216000000.0
2006-04-28 19:30:00,1.98189,1.98194,1.9809,1.98097,154000000.0
2006-04-28 19:35:00,1.98093,1.9819,1.98075,1.9818,91000000.0
2006-04-28 19:40:00,1.98129,1.98153,1.98094,1.98141,94000000.0
2006-04-28 19:45:00,1.98146,1.9817,1.98116,1.98155,118000000.0
2006-04-28 19:50:00,1.98162,1.98211,1.9799,1.98211,60000000.0
2006-04-28 19:55:00,1.98232,1.98279,1.9818,1.98183,106000000.0
2006-04-28 20:00:00,1.98173,1.98178,1.98073,1.98145,101000000.0
2006-04-28 20:05:00,1.98145,1.98159,1.98096,1.98103,97000000.0
2006-04-28 20:10:00,1.98111,1.98144,1.9806,1.98082,65000000.0
2006-04-28 20:15:00,1.98087,1.98087,1.97976,1.97976,72000000.0
2006-04-28 20:20:00,1.97952,1.97969,1.97921,1.97936,56000000.0
2006-04-28 20:25:00,1.97932,1.97968,1.97556,1.97556,76000000.0
2006-04-28 20:30:00,1.97576,1.97613,1.97535,1.97574,96000000.0
2006-04-28 20:35:00,1.97563,1.97563,1.97516,1.97516,60000000.0
2006-04-28 20:40:00,1.97515,1.97588,1.97491,1.97588,50000000.0
2006-04-28 20:45:00,1.97598,1.97736,1.97567,1.97736,61000000.0
2006-04-28 20:50:00,1.97755,1.9777,1.977,1.97711,50000000.0
2006-04-28 20:55:00,1.97697,1.9774,1.97663,1.97724,53000000.0
2006-04-28 21:00:00,1.97747,1.97794,1.97747,1.97781,36000000.0
2006-04-28 21:05:00,1.97779,1.97785,1.9776,1.97782,35000000.0
2006-04-28 21:10:00,1.97789,1.97789,1.9776,1.97765,33000000.0
2006-04-28 21:15:00,1.97762,1.9779,1.97749,1.9777,42000000.0
2006-04-28 21:20:00,1.9778,1.97788,1.97762,1.97762,27000000.0
2006-04-28 21:25:00,1.97763,1.97787,1.97763,1.97787,39000000.0
2006-04-28 21:30:00,1.97791,1.97815,1.97774,1.97779,26000000.0
2006-04-28 21:35:00,1.97792,1.97796,1.97711,1.97728,66000000.0
2006-04-28 21:40:00,1.9773,1.97742,1.97659,1.97659,37000000.0
2006-04-28 21:45:00,1.97654,1.97699,1.97654,1.97696,21000000.0
2006-04-28 21:50:00,1.97681,1.97682,1.97655,1.97664,41000000.0
2006-04-28 21:55:00,1.97663,1.97816,1.97663,1.9777,50000000.0
2006-04-28 22:00:00,1.97768,1.97869,1.97751,1.97847,49000000.0
2006-04-28 22:05:00,1.97873,1.97977,1.97866,1.97952,47000000.0
2006-04-28 22:10:00,1.97978,1.98134,1.97978,1.98134,55000000.0
2006-04-28 22:15:00,1.98162,1.98169,1.98055,1.98067,42000000.0
2006-04-28 22:20:00,1.98044,1.98075,1.98011,1.98045,51000000.0
2006-04-28 22:25:00,1.98052,1.98061,1.98021,1.98032,30000000.0
2006-04-28 22:30:00,1.98032,1.98056,1.98008,1.98027,65000000.0
2006-04-28 22:35:00,1.98036,1.9805,1.98017,1.9805,53000000.0
2006-04-28 22:40:00,1.98045,1.98046,1.98014,1.98014,44000000.0
2006-04-28 22:45:00,1.98011,1.98062,1.98011,1.98013,60000000.0
2006-04-28 22:50:00,1.98008,1.98041,1.98005,1.98041,38000000.0
2006-04-28 22:55:00,1.98036,1.98095,1.98017,1.98065,42000000.0
2006-04-30 23:35:00,1.97905,1.97905,1.97715,1.97737,28000000.0
2006-04-30 23:40:00,1.97728,1.97765,1.97713,1.97753,62000000.0
2006-04-30 23:45:00,1.97759,1.97769,1.97717,1.97717,15000000.0
2006-04-30 23:50:00,1.97722,1.97849,1.97722,1.97822,18000000.0
2006-04-30 23:55:00,1.97811,1.97811,1.97773,1.97773,6000000.0
2006-05-01 00:00:00,1.97727,1.97737,1.97663,1.97687,39000000.0
2006-05-01 00:05:00,1.9772,1.97759,1.97676,1.9773,43000000.0
2006-05-01 00:10:00,1.97701,1.97726,1.9769,1.97724,34000000.0
2006-05-01 00:15:00,1.97731,1.97836,1.97714,1.97727,26000000.0
2006-05-01 00:20:00,1.97721,1.97727,1.97702,1.97712,23000000.0
2006-05-01 00:25:00,1.97704,1.97743,1.97687,1.97741,25000000.0
2006-05-01 00:30:00,1.97728,1.97759,1.97723,1.97723,21000000.0
2006-05-01 00:35:00,1.97725,1.97774,1.97725,1.97727,34000000.0
2006-05-01 00:40:00,1.97713,1.9775,1.97713,1.9774,26000000.0
2006-05-01 00:45:00,1.97748,1.97753,1.97724,1.97746,30000000.0
2006-05-01 00:50:00,1.97734,1.97828,1.97733,1.97817,22000000.0
2006-05-01 00:55:00,1.97849,1.97911,1.97832,1.97911,22000000.0
2006-05-01 01:00:00,1.97907,1.97914,1.97819,1.97893,47000000.0
2006-05-01 01:05:00,1.97904,1.98002,1.97904,1.97988,44000000.0
2006-05-01 01:10:00,1.98002,1.98176,1.98002,1.98176,29000000.0
2006-05-01 01:15:00,1.98164,1.98269,1.98143,1.98258,50000000.0
2006-05-01 01:20:00,1.98266,1.98344,1.98229,1.98307,42000000.0
2006-05-01 01:25:00,1.98311,1.98311,1.98265,1.98303,56000000.0
2006-05-01 01:30:00,1.98297,1.98297,1.9826,1.98281,41000000.0
2006-05-01 01:35:00,1.98292,1.98298,1.9827,1.98272,17000000.0
2006-05-01 01:40:00,1.98295,1.98295,1.98234,1.98292,40000000.0
2006-05-01 01:45:00,1.98291,1.98291,1.98045,1.98067,43000000.0
2006-05-01 01:50:00,1.98065,1.98092,1.97989,1.98046,55000000.0
2006-05-01 01:55:00,1.98043,1.98113,1.97961,1.97979,41000000.0
2006-05-01 02:00:00,1.97994,1.98166,1.97934,1.98112,35000000.0
2006-05-01 02:05:00,1.98086,1.98093,1.98028,1.98047,43000000.0
2006-05-01 02:10:00,1.98053,1.98086,1.98034,1.9805,26000000.0
2006-05-01 02:15:00,1.98036,1.9805,1.97921,1.97963,34000000.0
2006-05-01 02:20:00,1.97955,1.97971,1.97883,1.97911,36000000.0
2006-05-01 02:25:00,1.97911,1.97951,1.97873,1.9795,36000000.0
2006-05-01 02:30:00,1.97943,1.97943,1.97829,1.97841,29000000.0
2006-05-01 02:35:00,1.97829,1.97843,1.97797,1.97822,32000000.0
2006-05-01 02:40:00,1.97824,1.97828,1.97817,1.97817,10000000.0
2006-05-01 02:45:00,1.97824,1.97879,1.97805,1.97863,44000000.0
2006-05-01 02:50:00,1.9788,1.97897,1.97843,1.9788,22000000.0
2006-05-01 02:55:00,1.97843,1.9803,1.97835,1.9803,38000000.0
2006-05-01 03:00:00,1.9808,1.9808,1.98033,1.98046,39000000.0
2006-05-01 03:05:00,1.98044,1.98058,1.97982,1.98019,29000000.0
2006-05-01 03:10:00,1.98018,1.98018,1.97924,1.97924,39000000.0
2006-05-01 03:15:00,1.97935,1.97985,1.97891,1.97984,41000000.0
2006-05-01 03:20:00,1.97986,1.98051,1.97855,1.98051,29000000.0
2006-05-01 03:25:00,1.98058,1.98136,1.98058,1.98116,38000000.0
2006-05-01 03:30:00,1.98128,1.98138,1.98101,1.98111,24000000.0
2006-05-01 03:35:00,1.98098,1.9816,1.98098,1.9815,25000000.0
2006-05-01 03:40:00,1.9816,1.9816,1.98084,1.98084,36000000.0
2006-05-01 03:45:00,1.98066,1.98076,1.98043,1.98043,23000000.0
2006-05-01 03:50:00,1.98031,1.98031,1.97956,1.97956,16000000.0
2006-05-01 04:00:00,1.9797,1.98003,1.97934,1.97975,29000000.0
2006-05-01 04:05:00,1.97981,1.98052,1.97977,1.98052,33000000.0
2006-05-01 04:10:00,1.98036,1.98059,1.97862,1.97868,37000000.0
2006-05-01 04:15:00,1.97871,1.9803,1.97871,1.98018,38000000.0
2006-05-01 04:20:00,1.98005,1.98047,1.97954,1.97991,43000000.0
2006-05-01 04:25:00,1.97981,1.97985,1.97802,1.97811,37000000.0
2006-05-01 04:30:00,1.97802,1.97806,1.97719,1.9778,43000000.0
2006-05-01 04:35:00,1.97776,1.97839,1.97774,1.9782,42000000.0
2006-05-01 04:40:00,1.97817,1.97914,1.97814,1.97899,44000000.0
2006-05-01 04:45:00,1.97882,1.97954,1.97848,1.97931,34000000.0
2006-05-01 04:50:00,1.97944,1.98003,1.9791,1.98003,39000000.0
2006-05-01 04:55:00,1.97967,1.97967,1.97912,1.9796,39000000.0
2006-05-01 05:00:00,1.97952,1.97997,1.97936,1.97992,35000000.0
2006-05-01 05:05:00,1.97972,1.9805,1.97965,1.98041,41000000.0
2006-05-01 05:10:00,1.98041,1.98087,1.98021,1.98072,37000000.0
2006-05-01 05:15:00,1.98069,1.9807,1.98041,1.98065,25000000.0
2006-05-01 05:20:00,1.98059,1.9809,1.98024,1.98049,42000000.0
2006-05-01 05:25:00,1.98055,1.98063,1.97947,1.97959,38000000.0
2006-05-01 05:30:00,1.97973,1.98004,1.97959,1.98,37000000.0
2006-05-01 05:35:00,1.97986,1.97986,1.97917,1.97925,38000000.0
2006-05-01 05:40:00,1.97912,1.97938,1.97883,1.9789,32000000.0
2006-05-01 05:45:00,1.97898,1.97956,1.97887,1.97887,32000000.0
2006-05-01 05:50:00,1.97898,1.97933,1.97894,1.97917,24000000.0
2006-05-01 05:55:00,1.97904,1.97918,1.97901,1.97905,8000000.0
2006-05-01 06:00:00,1.97879,1.97965,1.97869,1.97908,37000000.0
2006-05-01 06:05:00,1.97911,1.97989,1.97911,1.97976,33000000.0
2006-05-01 06:10:00,1.97983,1.98029,1.97962,1.98018,31000000.0
2006-05-01 06:15:00,1.98024,1.98024,1.97991,1.98016,29000000.0
2006-05-01 06:20:00,1.97951,1.98017,1.97764,1.97993,20000000.0
2006-05-01 06:25:00,1.98007,1.98015,1.97989,1.98013,27000000.0
2006-05-01 06:30:00,1.98001,1.98001,1.97939,1.97939,28000000.0
2006-05-01 06:35:00,1.97931,1.97967,1.97913,1.97926,40000000.0
2006-05-01 06:40:00,1.97925,1.97958,1.97894,1.97946,34000000.0
2006-05-01 06:45:00,1.97946,1.97946,1.97892,1.97904,41000000.0
2006-05-01 06:50:00,1.97902,1.97907,1.97824,1.97824,38000000.0
2006-05-01 06:55:00,1.97849,1.97876,1.97813,1.97826,24000000.0
2006-05-01 07:00:00,1.97827,1.9789,1.97819,1.9789,29000000.0
2006-05-01 07:05:00,1.97865,1.97883,1.97855,1.97883,30000000.0
2006-05-01 07:10:00,1.97868,1.97896,1.97852,1.97869,29000000.0
2006-05-01 07:15:00,1.97875,1.97909,1.97858,1.97906,37000000.0
2006-05-01 07:20:00,1.97914,1.9793,1.97879,1.9791,46000000.0
2006-05-01 07:25:00,1.97881,1.97881,1.97797,1.97827,37000000.0
2006-05-01 07:30:00,1.97804,1.97857,1.97804,1.97834,34000000.0
2006-05-01 07:35:00,1.97858,1.9787,1.97728,1.97798,40000000.0
2006-05-01 07:40:00,1.97792,1.97792,1.97754,1.9777,15000000.0
2006-05-01 07:45:00,1.97766,1.97766,1.97672,1.97678,37000000.0
2006-05-01 07:50:00,1.97716,1.97764,1.97684,1.97755,38000000.0
2006-05-01 07:55:00,1.97765,1.97781,1.97708,1.97754,39000000.0
2006-05-01 08:00:00,1.97734,1.97819,1.9772,1.97786,41000000.0
2006-05-01 08:05:00,1.97795,1.9781,1.97758,1.97758,28000000.0
2006-05-01 08:10:00,1.97762,1.9783,1.9772,1.97742,40000000.0
2006-05-01 08:15:00,1.97754,1.97822,1.97733,1.97805,42000000.0
2006-05-01 08:20:00,1.97797,1.97823,1.9774,1.97823,30000000.0
2006-05-01 08:25:00,1.97829,1.97833,1.97763,1.97765,32000000.0
2006-05-01 08:30:00,1.97784,1.97912,1.97775,1.97912,41000000.0
2006-05-01 08:35:00,1.97881,1.97887,1.97848,1.97887,17000000.0
2006-05-01 08:40:00,1.9789,1.97951,1.97878,1.97944,47000000.0
2006-05-01 08:45:00,1.9792,1.97995,1.9792,1.97965,34000000.0
2006-05-01 08:50:00,1.97956,1.97956,1.97782,1.97794,40000000.0
2006-05-01 08:55:00,1.97798,1.97834,1.97792,1.97834,30000000.0
2006-05-01 09:00:00,1.97835,1.97888,1.97794,1.97794,33000000.0
2006-05-01 09:05:00,1.97785,1.97788,1.97758,1.97783,26000000.0
2006-05-01 09:10:00,1.9777,1.97884,1.97762,1.97883,44000000.0
2006-05-01 09:15:00,1.97883,1.97904,1.97847,1.97903,15000000.0
2006-05-01 09:20:00,1.97907,1.97925,1.97871,1.9789,23000000.0
2006-05-01 09:25:00,1.97905,1.98005,1.97892,1.97977,37000000.0
2006-05-01 09:30:00,1.98009,1.98009,1.97916,1.97927,36000000.0
2006-05-01 09:35:00,1.97911,1.97911,1.97709,1.97839,47000000.0
2006-05-01 09:40:00,1.97831,1.97832,1.97781,1.97783,19000000.0
2006-05-01 09:45:00,1.97791,1.97873,1.97736,1.97767,45000000.0
2006-05-01 09:50:00,1.97774,1.97787,1.97762,1.97779,18000000.0
2006-05-01 09:55:00,1.97741,1.97759,1.9773,1.9773,28000000.0
2006-05-01 10:00:00,1.97754,1.97799,1.97754,1.97771,44000000.0
2006-05-01 10:05:00,1.97784,1.97965,1.97784,1.97959,39000000.0
2006-05-01 10:10:00,1.97967,1.97984,1.97923,1.97967,15000000.0
2006-05-01 10:15:00,1.97979,1.98001,1.97944,1.97944,19000000.0
2006-05-01 10:20:00,1.97944,1.97944,1.97928,1.97942,7000000.0
2006-05-01 10:25:00,1.97943,1.97943,1.97901,1.97923,37000000.0
2006-05-01 10:30:00,1.97928,1.97987,1.97928,1.97987,22000000.0
2006-05-01 10:35:00,1.9795,1.97951,1.97868,1.97888,34000000.0
2006-05-01 10:40:00,1.97887,1.97987,1.97887,1.97977,40000000.0
2006-05-01 10:45:00,1.9798,1.98003,1.97977,1.98003,9000000.0
2006-05-01 10:50:00,1.98004,1.98005,1.9796,1.97988,35000000.0
2006-05-01 10:55:00,1.98,1.98012,1.97974,1.97998,18000000.0
2006-05-01 11:00:00,1.97989,1.9799,1.97953,1.97953,11000000.0
2006-05-01 11:05:00,1.97945,1.98,1.97942,1.98,39000000.0
2006-05-01 11:10:00,1.98002,1.98036,1.97964,1.97995,40000000.0
2006-05-01 11:15:00,1.97988,1.98052,1.97987,1.98026,42000000.0
2006-05-01 11:20:00,1.98024,1.98034,1.97992,1.98032,23000000.0
2006-05-01 11:25:00,1.98034,1.98034,1.97926,1.97926,16000000.0
2006-05-01 11:30:00,1.97917,1.9801,1.97917,1.9801,32000000.0
2006-05-01 11:35:00,1.98031,1.98093,1.98031,1.98055,35000000.0
2006-05-01 11:40:00,1.98047,1.98047,1.97989,1.98002,40000000.0
2006-05-01 11:45:00,1.9799,1.98038,1.9799,1.97997,44000000.0
2006-05-01 11:50:00,1.97993,1.98105,1.9799,1.98091,25000000.0
2006-05-01 11:55:00,1.98088,1.98107,1.98082,1.98107,26000000.0
2006-05-01 12:00:00,1.98114,1.98114,1.97972,1.97993,33000000.0
2006-05-01 12:05:00,1.98002,1.98074,1.98001,1.98016,24000000.0
2006-05-01 12:10:00,1.98035,1.98044,1.98012,1.98028,15000000.0
2006-05-01 12:15:00,1.98008,1.9806,1.97933,1.9806,35000000.0
2006-05-01 12:20:00,1.98056,1.98072,1.98044,1.9805,8000000.0
2006-05-01 12:25:00,1.98051,1.98083,1.98046,1.9807,18000000.0
2006-05-01 12:30:00,1.98059,1.98059,1.97952,1.97993,32000000.0
2006-05-01 12:35:00,1.98023,1.98032,1.97964,1.98,24000000.0
2006-05-01 12:40:00,1.9801,1.98018,1.97967,1.97967,33000000.0
2006-05-01 12:45:00,1.97983,1.98069,1.9794,1.98057,40000000.0
2006-05-01 12:50:00,1.98045,1.98063,1.98007,1.98062,26000000.0
2006-05-01 12:55:00,1.98069,1.98069,1.98021,1.98027,30000000.0
2006-05-01 13:00:00,1.98031,1.98041,1.98002,1.98025,30000000.0
2006-05-01 13:05:00,1.98026,1.98065,1.97988,1.98027,39000000.0
2006-05-01 13:10:00,1.98035,1.98123,1.97922,1.97948,41000000.0
2006-05-01 13:15:00,1.97951,1.97962,1.97867,1.97872,43000000.0
2006-05-01 13:20:00,1.97867,1.97963,1.97844,1.97905,41000000.0
2006-05-01 13:25:00,1.97888,1.97922,1.97829,1.97857,67000000.0
2006-05-01 13:30:00,1.97875,1.97875,1.97823,1.97823,61000000.0
2006-05-01 13:35:00,1.97819,1.97863,1.97792,1.97792,84000000.0
2006-05-01 13:40:00,1.97758,1.9778,1.97739,1.97748,81000000.0
2006-05-01 13:45:00,1.97725,1.97739,1.97683,1.97707,104000000.0
2006-05-01 13:50:00,1.97715,1.9776,1.97707,1.97737,128000000.0
2006-05-01 13:55:00,1.97745,1.9778,1.97744,1.97762,124000000.0
2006-05-01 14:00:00,1.97771,1.97775,1.97512,1.97512,144000000.0
2006-05-01 14:05:00,1.97426,1.97538,1.97401,1.97485,144000000.0
2006-05-01 14:10:00,1.9734,1.97514,1.97302,1.97439,101000000.0
2006-05-01 14:15:00,1.9745,1.97552,1.97433,1.9752,145000000.0
2006-05-01 14:20:00,1.97533,1.97618,1.97533,1.97563,143000000.0
2006-05-01 14:25:00,1.97554,1.97554,1.97368,1.97394,118000000.0
2006-05-01 14:30:00,1.97353,1.97423,1.97294,1.97347,128000000.0
2006-05-01 14:35:00,1.97369,1.97616,1.97354,1.97616,165000000.0
2006-05-01 14:40:00,1.97616,1.97644,1.97386,1.97458,141000000.0
2006-05-01 14:45:00,1.97486,1.97746,1.97486,1.97746,104000000.0
2006-05-01 14:50:00,1.97721,1.9784,1.97706,1.9784,126000000.0
2006-05-01 14:55:00,1.97842,1.981,1.97778,1.97778,91000000.0
2006-05-01 15:00:00,1.97751,1.97945,1.97726,1.97867,131000000.0
2006-05-01 15:05:00,1.97842,1.97924,1.97791,1.97918,129000000.0
2006-05-01 15:10:00,1.97908,1.97933,1.97468,1.97468,160000000.0
2006-05-01 15:15:00,1.97502,1.97559,1.97208,1.97277,82000000.0
2006-05-01 15:20:00,1.97284,1.97579,1.97181,1.97546,98000000.0
2006-05-01 15:25:00,1.97478,1.97518,1.97247,1.97419,188000000.0
2006-05-01 15:30:00,1.9725,1.97507,1.97237,1.97452,208000000.0
2006-05-01 15:35:00,1.97466,1.97543,1.97439,1.97541,178000000.0
2006-05-01 15:40:00,1.97533,1.97674,1.9751,1.97674,180000000.0
2006-05-01 15:45:00,1.97658,1.97673,1.97518,1.97575,149000000.0
2006-05-01 15:50:00,1.97575,1.97575,1.9739,1.97405,112000000.0
2006-05-01 15:55:00,1.97411,1.97495,1.974,1.97445,120000000.0
2006-05-01 16:00:00,1.9735,1.97505,1.97213,1.97424,200000000.0
2006-05-01 16:05:00,1.97428,1.97496,1.97414,1.97456,188000000.0
2006-05-01 16:10:00,1.97406,1.97668,1.97355,1.97637,169000000.0
2006-05-01 16:15:00,1.97638,1.97682,1.97574,1.97625,185000000.0
2006-05-01 16:20:00,1.97634,1.97858,1.97634,1.97817,231000000.0
2006-05-01 16:25:00,1.97785,1.97872,1.97659,1.97842,173000000.0
2006-05-01 16:30:00,1.97824,1.97829,1.97708,1.97794,183000000.0
2006-05-01 16:35:00,1.97783,1.97783,1.97494,1.97496,229000000.0
2006-05-01 16:40:00,1.97488,1.97501,1.97424,1.97485,218000000.0
2006-05-01 16:45:00,1.97499,1.97561,1.97333,1.97485,236000000.0
2006-05-01 16:50:00,1.97472,1.97604,1.97472,1.97604,142000000.0
2006-05-01 16:55:00,1.97599,1.97622,1.97378,1.97383,178000000.0
2006-05-01 17:00:00,1.97403,1.97483,1.97314,1.97431,176000000.0
2006-05-01 17:05:00,1.97443,1.97703,1.97427,1.97678,206000000.0
2006-05-01 17:10:00,1.97616,1.97808,1.97602,1.97808,140000000.0
2006-05-01 17:15:00,1.97769,1.97769,1.97658,1.97669,139000000.0
2006-05-01 17:20:00,1.97653,1.97682,1.97607,1.97607,140000000.0
2006-05-01 17:25:00,1.97628,1.97666,1.97539,1.9764,157000000.0
2006-05-01 17:30:00,1.97581,1.9762,1.97524,1.97545,239000000.0
2006-05-01 17:35:00,1.97539,1.97635,1.97475,1.97588,233000000.0
2006-05-01 17:40:00,1.97516,1.9756,1.97324,1.97362,225000000.0
2006-05-01 17:45:00,1.97431,1.97574,1.97399,1.9742,303000000.0
2006-05-01 17:50:00,1.97419,1.97589,1.97419,1.97503,232000000.0
2006-05-01 17:55:00,1.97482,1.97613,1.97482,1.97597,196000000.0
2006-05-01 18:00:00,1.97593,1.97751,1.97581,1.97682,190000000.0
2006-05-01 18:05:00,1.97677,1.97822,1.97665,1.97795,196000000.0
2006-05-01 18:10:00,1.97775,1.97796,1.97669,1.97683,136000000.0
2006-05-01 18:15:00,1.9769,1.9769,1.97533,1.97586,226000000.0
2006-05-01 18:20:00,1.97603,1.97603,1.97308,1.97308,228000000.0
2006-05-01 18:25:00,1.97326,1.97348,1.97132,1.97169,151000000.0
2006-05-01 18:30:00,1.97187,1.97417,1.97187,1.97411,194000000.0
2006-05-01 18:35:00,1.97409,1.97463,1.9739,1.97431,273000000.0
2006-05-01 18:40:00,1.97437,1.97472,1.97415,1.97426,232000000.0
2006-05-01 18:45:00,1.97406,1.97515,1.97346,1.97484,216000000.0
2006-05-01 18:50:00,1.97486,1.97486,1.97454,1.97459,98000000.0
2006-05-01 18:55:00,1.97457,1.97475,1.97437,1.97475,98000000.0
2006-05-01 19:00:00,1.97443,1.97452,1.97367,1.97452,129000000.0
2006-05-01 19:05:00,1.97427,1.97486,1.97427,1.97473,193000000.0
2006-05-01 19:10:00,1.97476,1.97505,1.97404,1.97434,148000000.0
2006-05-01 19:15:00,1.97461,1.97489,1.97446,1.97453,87000000.0
2006-05-01 19:20:00,1.97441,1.9748,1.97428,1.97468,97000000.0
2006-05-01 19:25:00,1.97459,1.97486,1.97433,1.97482,216000000.0
2006-05-01 19:30:00,1.97481,1.97482,1.97421,1.97448,154000000.0
2006-05-01 19:35:00,1.97449,1.9745,1.97393,1.9741,65000000.0
2006-05-01 19:40:00,1.9742,1.97498,1.97395,1.97409,94000000.0
2006-05-01 19:45:00,1.97394,1.9741,1.97269,1.97282,118000000.0
2006-05-01 19:50:00,1.97287,1.97302,1.97114,1.97288,66000000.0
2006-05-01 19:55:00,1.9729,1.97312,1.97267,1.97307,106000000.0
2006-05-01 20:00:00,1.97312,1.9732,1.97229,1.97258,88000000.0
2006-05-01 20:05:00,1.97253,1.97295,1.97234,1.97287,97000000.0
2006-05-01 20:10:00,1.97295,1.97341,1.97244,1.97335,48000000.0
2006-05-01 20:15:00,1.97333,1.97333,1.9724,1.97303,50000000.0
2006-05-01 20:20:00,1.97313,1.97358,1.97306,1.97337,34000000.0
2006-05-01 20:25:00,1.97336,1.97375,1.97326,1.97337,76000000.0
2006-05-01 20:30:00,1.97347,1.97347,1.97302,1.97321,96000000.0
2006-05-01 20:35:00,1.9732,1.97329,1.97291,1.97291,60000000.0
2006-05-01 20:40:00,1.97291,1.97306,1.97275,1.97276,50000000.0
2006-05-01 20:45:00,1.97281,1.97402,1.97281,1.974,61000000.0
2006-05-01 20:50:00,1.97389,1.97445,1.97323,1.97445,50000000.0
2006-05-01 20:55:00,1.97486,1.97572,1.97484,1.97572,48000000.0
2006-05-01 21:00:00,1.97572,1.97584,1.97557,1.97581,52000000.0
2006-05-01 21:05:00,1.97583,1.97613,1.97573,1.97597,35000000.0
2006-05-01 21:10:00,1.97609,1.97609,1.9734,1.97485,43000000.0
2006-05-01 21:15:00,1.97481,1.97496,1.97044,1.97044,42000000.0
2006-05-01 21:20:00,1.97063,1.97239,1.97056,1.97189,48000000.0
2006-05-01 21:25:00,1.97194,1.97329,1.9719,1.97284,45000000.0
2006-05-01 21:30:00,1.97278,1.97306,1.97245,1.97276,36000000.0
2006-05-01 21:35:00,1.97289,1.97289,1.97091,1.97103,77000000.0
2006-05-01 21:40:00,1.97064,1.97064,1.96759,1.96847,55000000.0
2006-05-01 21:45:00,1.96783,1.96898,1.9671,1.96898,32000000.0
2006-05-01 21:50:00,1.96904,1.96984,1.96888,1.96984,41000000.0
2006-05-01 21:55:00,1.97023,1.97237,1.97023,1.97227,61000000.0
2006-05-01 22:00:00,1.9723,1.97233,1.97169,1.97192,52000000.0
2006-05-01 22:05:00,1.97217,1.97341,1.97213,1.97335,48000000.0
2006-05-01 22:10:00,1.97344,1.97349,1.97242,1.9725,55000000.0
2006-05-01 22:15:00,1.97256,1.9726,1.97206,1.97237,46000000.0
2006-05-01 22:20:00,1.97226,1.97246,1.97195,1.9723,41000000.0
2006-05-01 22:25:00,1.97217,1.97231,1.97109,1.97125,30000000.0
2006-05-01 22:30:00,1.97158,1.97212,1.97158,1.97161,25000000.0
2006-05-01 22:35:00,1.97169,1.97175,1.9712,1.9712,64000000.0
2006-05-01 22:40:00,1.97117,1.97119,1.97074,1.97085,53000000.0
2006-05-01 22:45:00,1.9709,1.97128,1.9709,1.97108,60000000.0
2006-05-01 22:50:00,1.97109,1.97151,1.97105,1.97151,29000000.0
2006-05-01 22:55:00,1.97151,1.97155,1.97128,1.97138,25000000.0
2006-05-01 23:30:00,1.97115,1.97518,1.97035,1.97494,34000000.0
2006-05-01 23:35:00,1.97508,1.97523,1.97451,1.97495,48000000.0
2006-05-01 23:40:00,1.97589,1.97652,1.97523,1.97523,62000000.0
2006-05-01 23:45:00,1.97519,1.97529,1.97488,1.97521,22000000.0
2006-05-01 23:50:00,1.97503,1.97503,1.97351,1.97351,14000000.0
2006-05-01 23:55:00,1.9733,1.97673,1.9733,1.97596,41000000.0
2006-05-02 00:00:00,1.9759,1.97614,1.9753,1.9753,24000000.0
2006-05-02 00:05:00,1.97668,1.97872,1.97668,1.97846,34000000.0
2006-05-02 00:10:00,1.97836,1.97916,1.97826,1.97901,58000000.0
2006-05-02 00:15:00,1.97895,1.97984,1.97838,1.97977,34000000.0
2006-05-02 00:20:00,1.97956,1.98004,1.97938,1.98004,30000000.0
2006-05-02 00:25:00,1.98009,1.98155,1.98001,1.98131,42000000.0
2006-05-02 00:30:00,1.98107,1.98116,1.98055,1.98071,35000000.0
2006-05-02 00:35:00,1.98062,1.98139,1.98062,1.9813,38000000.0
2006-05-02 00:40:00,1.9812,1.98168,1.9806,1.9811,30000000.0
2006-05-02 00:45:00,1.98101,1.98175,1.98101,1.98135,43000000.0
2006-05-02 00:50:00,1.9813,1.98139,1.98107,1.98131,28000000.0
2006-05-02 00:55:00,1.98145,1.98196,1.98137,1.98196,32000000.0
2006-05-02 01:00:00,1.98204,1.98213,1.98181,1.98213,27000000.0
2006-05-02 01:05:00,1.98231,1.98233,1.98215,1.98222,11000000.0
2006-05-02 01:10:00,1.98243,1.98267,1.98184,1.98185,37000000.0
2006-05-02 01:15:00,1.98184,1.98256,1.98184,1.98211,42000000.0
2006-05-02 01:20:00,1.98221,1.98236,1.98218,1.98223,28000000.0
2006-05-02 01:25:00,1.98223,1.98308,1.98223,1.98273,42000000.0
2006-05-02 01:30:00,1.98246,1.98309,1.98173,1.98173,58000000.0
2006-05-02 01:35:00,1.98166,1.98168,1.98079,1.9816,46000000.0
2006-05-02 01:40:00,1.98146,1.98146,1.97998,1.98016,40000000.0
2006-05-02 01:45:00,1.98021,1.98022,1.97943,1.97963,43000000.0
2006-05-02 01:50:00,1.97968,1.98058,1.97944,1.98031,55000000.0
2006-05-02 01:55:00,1.98005,1.98088,1.97997,1.98066,45000000.0
2006-05-02 02:00:00,1.98045,1.98102,1.97834,1.98102,42000000.0
2006-05-02 02:05:00,1.98112,1.98127,1.97974,1.97998,43000000.0
2006-05-02 02:10:00,1.97994,1.98005,1.97969,1.97969,41000000.0
2006-05-02 02:15:00,1.97959,1.97974,1.97868,1.97897,44000000.0
2006-05-02 02:20:00,1.97894,1.97901,1.97767,1.97847,42000000.0
2006-05-02 02:25:00,1.978,1.97854,1.97747,1.97747,45000000.0
2006-05-02 02:30:00,1.97685,1.97708,1.97644,1.97688,41000000.0
2006-05-02 02:35:00,1.97661,1.97661,1.97448,1.97465,40000000.0
2006-05-02 02:40:00,1.97495,1.97653,1.97472,1.97631,41000000.0
2006-05-02 02:45:00,1.97637,1.97685,1.97637,1.97685,36000000.0
2006-05-02 02:50:00,1.97699,1.97699,1.97611,1.97616,31000000.0
2006-05-02 02:55:00,1.97638,1.9771,1.97633,1.97694,38000000.0
2006-05-02 03:00:00,1.97718,1.97749,1.97654,1.97678,25000000.0
2006-05-02 03:05:00,1.97689,1.97716,1.97673,1.97701,37000000.0
2006-05-02 03:10:00,1.97687,1.9774,1.97644,1.97644,46000000.0
2006-05-02 03:15:00,1.97626,1.9768,1.97563,1.9768,41000000.0
2006-05-02 03:20:00,1.97684,1.9773,1.97461,1.97671,36000000.0
2006-05-02 03:25:00,1.97632,1.97714,1.97605,1.97693,48000000.0
2006-05-02 03:30:00,1.97716,1.97789,1.97712,1.97754,24000000.0
2006-05-02 03:35:00,1.97732,1.97803,1.97732,1.9778,39000000.0
2006-05-02 03:40:00,1.97789,1.97895,1.97789,1.97857,39000000.0
2006-05-02 03:45:00,1.97875,1.97968,1.9787,1.97961,33000000.0
2006-05-02 03:50:00,1.97961,1.97965,1.97893,1.97918,42000000.0
2006-05-02 03:55:00,1.97939,1.97968,1.97712,1.97845,36000000.0
2006-05-02 04:00:00,1.97891,1.97922,1.97859,1.979,37000000.0
2006-05-02 04:05:00,1.97925,1.97925,1.97851,1.97883,30000000.0
2006-05-02 04:10:00,1.97883,1.979,1.97876,1.97887,15000000.0
2006-05-02 04:15:00,1.97862,1.97892,1.97862,1.97881,35000000.0
2006-05-02 04:20:00,1.97881,1.97888,1.97872,1.97872,16000000.0
2006-05-02 04:25:00,1.97875,1.98037,1.97875,1.98022,29000000.0
2006-05-02 04:30:00,1.98017,1.98145,1.98,1.98114,43000000.0
2006-05-02 04:35:00,1.98134,1.98154,1.98118,1.98129,42000000.0
2006-05-02 04:40:00,1.98133,1.98153,1.98053,1.98058,27000000.0
2006-05-02 04:45:00,1.98017,1.98063,1.97939,1.97945,28000000.0
2006-05-02 04:50:00,1.97947,1.9801,1.97947,1.98003,27000000.0
2006-05-02 04:55:00,1.98,1.98,1.97918,1.97944,39000000.0
2006-05-02 05:00:00,1.97932,1.98099,1.97852,1.98044,35000000.0
2006-05-02 05:05:00,1.98021,1.98216,1.98021,1.98192,41000000.0
2006-05-02 05:10:00,1.98196,1.98229,1.98166,1.98218,45000000.0
2006-05-02 05:15:00,1.98206,1.98273,1.98153,1.98273,43000000.0
2006-05-02 05:20:00,1.98243,1.98243,1.98191,1.98205,35000000.0
2006-05-02 05:25:00,1.98196,1.98198,1.98142,1.98158,15000000.0
2006-05-02 05:30:00,1.98162,1.98162,1.98133,1.98158,15000000.0
2006-05-02 05:35:00,1.98134,1.98168,1.98122,1.98149,25000000.0
2006-05-02 05:40:00,1.98133,1.98155,1.98122,1.98153,16000000.0
2006-05-02 05:45:00,1.9814,1.9814,1.98106,1.98121,15000000.0
2006-05-02 05:50:00,1.98128,1.98148,1.98124,1.98148,9000000.0
2006-05-02 05:55:00,1.98162,1.98166,1.98107,1.98112,31000000.0
2006-05-02 06:00:00,1.98116,1.98199,1.98116,1.98169,37000000.0
2006-05-02 06:05:00,1.98202,1.98202,1.98144,1.9815,21000000.0
2006-05-02 06:10:00,1.98161,1.9818,1.98139,1.98166,32000000.0
2006-05-02 06:15:00,1.98163,1.98173,1.98118,1.98125,36000000.0
2006-05-02 06:20:00,1.98131,1.98164,1.981,1.98164,37000000.0
2006-05-02 06:25:00,1.98213,1.98257,1.98201,1.98201,37000000.0
2006-05-02 06:30:00,1.98201,1.98259,1.98177,1.98189,35000000.0
2006-05-02 06:35:00,1.98209,1.98225,1.98117,1.98139,39000000.0
2006-05-02 06:40:00,1.98154,1.9818,1.98049,1.98132,34000000.0
2006-05-02 06:45:00,1.98164,1.98201,1.98064,1.98068,41000000.0
2006-05-02 06:50:00,1.98035,1.98052,1.97991,1.98004,28000000.0
2006-05-02 06:55:00,1.98021,1.98021,1.97951,1.98008,32000000.0
2006-05-02 07:00:00,1.98009,1.98044,1.97982,1.98001,36000000.0
2006-05-02 07:05:00,1.97997,1.98007,1.9795,1.97954,50000000.0
2006-05-02 07:10:00,1.97903,1.97932,1.97654,1.97656,39000000.0
2006-05-02 07:15:00,1.97672,1.97775,1.97606,1.97763,35000000.0
2006-05-02 07:20:00,1.97772,1.9782,1.97728,1.97808,46000000.0
2006-05-02 07:25:00,1.97828,1.97852,1.97772,1.97852,37000000.0
2006-05-02 07:30:00,1.97846,1.97887,1.97826,1.97826,43000000.0
2006-05-02 07:35:00,1.97863,1.97867,1.97784,1.9779,40000000.0
2006-05-02 07:40:00,1.97784,1.97817,1.97756,1.97817,31000000.0
2006-05-02 07:45:00,1.97839,1.97858,1.97696,1.97708,37000000.0
2006-05-02 07:50:00,1.97698,1.97703,1.97658,1.97684,28000000.0
2006-05-02 07:55:00,1.97688,1.97688,1.97592,1.97606,39000000.0
2006-05-02 08:00:00,1.97614,1.97668,1.97614,1.9764,41000000.0
2006-05-02 08:05:00,1.97644,1.97712,1.97605,1.97605,35000000.0
2006-05-02 08:10:00,1.97643,1.97705,1.97588,1.9761,40000000.0
2006-05-02 08:15:00,1.97644,1.97708,1.97644,1.97686,33000000.0
2006-05-02 08:20:00,1.97644,1.97704,1.97594,1.97684,38000000.0
2006-05-02 08:25:00,1.97675,1.97709,1.97664,1.97697,42000000.0
2006-05-02 08:30:00,1.97726,1.97743,1.97705,1.9771,41000000.0
2006-05-02 08:35:00,1.97702,1.9783,1.97687,1.9782,47000000.0
2006-05-02 08:40:00,1.97822,1.97822,1.97684,1.97688,47000000.0
2006-05-02 08:45:00,1.97653,1.97729,1.97567,1.97635,42000000.0
2006-05-02 08:50:00,1.97629,1.97637,1.97527,1.97603,40000000.0
2006-05-02 08:55:00,1.97603,1.97681,1.97571,1.9758,37000000.0
2006-05-02 09:00:00,1.97576,1.97713,1.97512,1.97626,41000000.0
2006-05-02 09:05:00,1.97602,1.97688,1.97548,1.97642,44000000.0
2006-05-02 09:10:00,1.97591,1.97731,1.97591,1.97676,44000000.0
2006-05-02 09:15:00,1.9767,1.97756,1.97667,1.97706,41000000.0
2006-05-02 09:20:00,1.9776,1.97932,1.9776,1.97919,38000000.0
2006-05-02 09:25:00,1.97926,1.97934,1.97775,1.97791,46000000.0
2006-05-02 09:30:00,1.97789,1.97789,1.97748,1.97748,36000000.0
2006-05-02 09:35:00,1.97727,1.9784,1.97626,1.9784,47000000.0
2006-05-02 09:40:00,1.97774,1.97958,1.97752,1.97914,46000000.0
2006-05-02 09:45:00,1.97893,1.97962,1.97852,1.97957,45000000.0
2006-05-02 09:50:00,1.97945,1.97945,1.97884,1.97912,45000000.0
2006-05-02 09:55:00,1.97922,1.9794,1.97867,1.97867,44000000.0
2006-05-02 10:00:00,1.97883,1.9794,1.97883,1.9793,44000000.0
2006-05-02 10:05:00,1.97934,1.98125,1.97929,1.98039,39000000.0
2006-05-02 10:10:00,1.98056,1.98108,1.98024,1.98046,37000000.0
2006-05-02 10:15:00,1.98003,1.98003,1.97866,1.97903,38000000.0
2006-05-02 10:20:00,1.97911,1.97942,1.97888,1.97894,36000000.0
2006-05-02 10:25:00,1.97878,1.97878,1.97756,1.97784,45000000.0
2006-05-02 10:30:00,1.97781,1.97797,1.97584,1.97621,38000000.0
2006-05-02 10:35:00,1.97628,1.97628,1.97497,1.97524,41000000.0
2006-05-02 10:40:00,1.97545,1.97822,1.97533,1.97816,40000000.0
2006-05-02 10:45:00,1.97808,1.97952,1.97793,1.97952,40000000.0
2006-05-02 10:50:00,1.97932,1.98115,1.97921,1.98041,44000000.0
2006-05-02 10:55:00,1.98064,1.9816,1.97826,1.9816,40000000.0
2006-05-02 11:00:00,1.9814,1.98163,1.97995,1.98137,44000000.0
2006-05-02 11:05:00,1.98144,1.98196,1.98142,1.98168,39000000.0
2006-05-02 11:10:00,1.98141,1.98309,1.9814,1.9824,47000000.0
2006-05-02 11:15:00,1.98245,1.98302,1.98245,1.98271,42000000.0
2006-05-02 11:20:00,1.98265,1.98307,1.98223,1.98225,38000000.0
2006-05-02 11:25:00,1.98253,1.98288,1.98213,1.98225,42000000.0
2006-05-02 11:30:00,1.98211,1.98252,1.98154,1.98252,43000000.0
2006-05-02 11:35:00,1.98251,1.98259,1.98102,1.98148,44000000.0
2006-05-02 11:40:00,1.98209,1.9822,1.98177,1.98182,40000000.0
2006-05-02 11:45:00,1.98188,1.98259,1.98159,1.98195,44000000.0
2006-05-02 11:50:00,1.98209,1.98342,1.98206,1.98324,44000000.0
2006-05-02 11:55:00,1.98333,1.98359,1.98266,1.98266,43000000.0
2006-05-02 12:00:00,1.98289,1.98345,1.98281,1.98283,43000000.0
2006-05-02 12:05:00,1.98289,1.98402,1.98289,1.98331,42000000.0
2006-05-02 12:10:00,1.98375,1.98375,1.983,1.98372,40000000.0
2006-05-02 12:15:00,1.98382,1.98382,1.98204,1.98255,44000000.0
2006-05-02 12:20:00,1.98251,1.98275,1.98055,1.98235,39000000.0
2006-05-02 12:25:00,1.98221,1.98221,1.98046,1.98073,45000000.0
2006-05-02 12:30:00,1.98059,1.98095,1.98041,1.98069,39000000.0
2006-05-02 12:35:00,1.98067,1.98072,1.98023,1.98026,34000000.0
2006-05-02 12:40:00,1.98037,1.98113,1.97999,1.98047,41000000.0
2006-05-02 12:45:00,1.98043,1.98092,1.98016,1.98016,47000000.0
2006-05-02 12:50:00,1.98033,1.98168,1.98005,1.98143,33000000.0
2006-05-02 12:55:00,1.98143,1.98143,1.98056,1.98062,37000000.0
2006-05-02 13:00:00,1.98046,1.98189,1.98024,1.98147,38000000.0
2006-05-02 13:05:00,1.98146,1.9817,1.98086,1.98115,39000000.0
2006-05-02 13:10:00,1.98103,1.98103,1.97984,1.97988,41000000.0
2006-05-02 13:15:00,1.98001,1.98031,1.97943,1.97944,43000000.0
2006-05-02 13:20:00,1.97971,1.98155,1.97934,1.98155,41000000.0
2006-05-02 13:25:00,1.98164,1.98182,1.98092,1.9814,67000000.0
2006-05-02 13:30:00,1.9814,1.9814,1.98027,1.98097,75000000.0
2006-05-02 13:35:00,1.98098,1.98098,1.98038,1.98071,84000000.0
2006-05-02 13:40:00,1.98085,1.98136,1.97872,1.97889,85000000.0
2006-05-02 13:45:00,1.97885,1.98013,1.97885,1.98011,104000000.0
2006-05-02 13:50:00,1.98029,1.98121,1.98013,1.98116,128000000.0
2006-05-02 13:55:00,1.98122,1.98137,1.9801,1.98017,124000000.0
2006-05-02 14:00:00,1.98003,1.98026,1.97986,1.98021,144000000.0
2006-05-02 14:05:00,1.98043,1.9807,1.98013,1.98069,113000000.0
2006-05-02 14:10:00,1.98065,1.98093,1.9799,1.98043,101000000.0
2006-05-02 14:15:00,1.98043,1.98059,1.97977,1.98013,145000000.0
2006-05-02 14:20:00,1.98035,1.98043,1.97884,1.97919,143000000.0
2006-05-02 14:25:00,1.97919,1.97949,1.97857,1.979,118000000.0
2006-05-02 14:30:00,1.9791,1.9791,1.97775,1.97784,128000000.0
2006-05-02 14:35:00,1.97777,1.97786,1.97694,1.97737,165000000.0
2006-05-02 14:40:00,1.97729,1.97947,1.97692,1.97922,141000000.0
2006-05-02 14:45:00,1.97903,1.97957,1.97821,1.9785,104000000.0
2006-05-02 14:50:00,1.97793,1.97907,1.97778,1.97892,126000000.0
2006-05-02 14:55:00,1.97897,1.97901,1.97768,1.97818,91000000.0
2006-05-02 15:00:00,1.97805,1.97927,1.9777,1.97789,131000000.0
2006-05-02 15:05:00,1.97778,1.97809,1.97669,1.97809,129000000.0
2006-05-02 15:10:00,1.97802,1.9782,1.97695,1.97746,160000000.0
2006-05-02 15:15:00,1.97725,1.97772,1.97696,1.97756,72000000.0
2006-05-02 15:20:00,1.97779,1.97839,1.97778,1.97782,98000000.0
2006-05-02 15:25:00,1.9777,1.97839,1.97649,1.97828,188000000.0
2006-05-02 15:30:00,1.97626,1.98016,1.97582,1.98004,208000000.0
2006-05-02 15:35:00,1.97979,1.98052,1.97936,1.98034,178000000.0
2006-05-02 15:40:00,1.98029,1.98029,1.97948,1.98022,180000000.0
2006-05-02 15:45:00,1.9799,1.98011,1.97956,1.97956,149000000.0
2006-05-02 15:50:00,1.97937,1.97937,1.97857,1.97872,112000000.0
2006-05-02 15:55:00,1.97887,1.97889,1.97808,1.97808,121000000.0
2006-05-02 16:00:00,1.97872,1.97921,1.97864,1.97875,200000000.0
2006-05-02 16:05:00,1.97842,1.97889,1.97816,1.97822,188000000.0
2006-05-02 16:10:00,1.97798,1.97841,1.97726,1.97726,169000000.0
2006-05-02 16:15:00,1.97692,1.97764,1.97571,1.97662,185000000.0
2006-05-02 16:20:00,1.97613,1.97613,1.97188,1.97188,231000000.0
2006-05-02 16:25:00,1.97242,1.97539,1.97242,1.97539,173000000.0
2006-05-02 16:30:00,1.97534,1.97561,1.97412,1.97514,183000000.0
2006-05-02 16:35:00,1.97528,1.97528,1.974,1.97439,229000000.0
2006-05-02 16:40:00,1.97425,1.97425,1.97269,1.97327,218000000.0
2006-05-02 16:45:00,1.97336,1.97467,1.97317,1.97467,236000000.0
2006-05-02 16:50:00,1.97473,1.97499,1.97401,1.97487,142000000.0
2006-05-02 16:55:00,1.97453,1.97453,1.97302,1.97406,178000000.0
2006-05-02 17:00:00,1.97436,1.97529,1.97408,1.97408,176000000.0
2006-05-02 17:05:00,1.97409,1.97476,1.97344,1.97396,206000000.0
2006-05-02 17:10:00,1.9738,1.9738,1.97223,1.97242,135000000.0
2006-05-02 17:15:00,1.97208,1.97395,1.97208,1.97387,139000000.0
2006-05-02 17:20:00,1.97366,1.97411,1.97296,1.97397,140000000.0
2006-05-02 17:25:00,1.97425,1.97453,1.9729,1.9729,157000000.0
2006-05-02 17:30:00,1.97293,1.97389,1.97293,1.97343,301000000.0
2006-05-02 17:35:00,1.97276,1.97318,1.97192,1.97312,233000000.0
2006-05-02 17:40:00,1.97313,1.97453,1.97307,1.9745,225000000.0
2006-05-02 17:45:00,1.97466,1.97514,1.97283,1.97301,242000000.0
2006-05-02 17:50:00,1.97341,1.97411,1.97305,1.9731,232000000.0
2006-05-02 17:55:00,1.97294,1.973,1.97218,1.97218,196000000.0
2006-05-02 18:00:00,1.97202,1.97345,1.97202,1.97259,190000000.0
2006-05-02 18:05:00,1.97263,1.97302,1.97199,1.97289,196000000.0
2006-05-02 18:10:00,1.97256,1.97414,1.97231,1.97298,136000000.0
2006-05-02 18:15:00,1.97256,1.97279,1.97171,1.97192,226000000.0
2006-05-02 18:20:00,1.97261,1.97339,1.97163,1.97163,228000000.0
2006-05-02 18:25:00,1.97232,1.97377,1.97232,1.97362,151000000.0
2006-05-02 18:30:00,1.97364,1.97421,1.97272,1.97272,194000000.0
2006-05-02 18:35:00,1.97226,1.97254,1.9721,1.97236,273000000.0
2006-05-02 18:40:00,1.97252,1.97263,1.97104,1.97158,232000000.0
2006-05-02 18:45:00,1.97177,1.97207,1.97161,1.97189,216000000.0
2006-05-02 18:50:00,1.97184,1.97264,1.97152,1.97247,129000000.0
2006-05-02 18:55:00,1.97228,1.97249,1.97103,1.97165,98000000.0
2006-05-02 19:00:00,1.97165,1.9729,1.97134,1.97264,129000000.0
2006-05-02 19:05:00,1.97251,1.97333,1.97242,1.9732,232000000.0
2006-05-02 19:10:00,1.97317,1.97379,1.97311,1.9736,148000000.0
2006-05-02 19:15:00,1.97353,1.97392,1.97327,1.97383,123000000.0
2006-05-02 19:20:00,1.97373,1.97373,1.97331,1.97347,81000000.0
2006-05-02 19:25:00,1.97351,1.97358,1.97306,1.97332,116000000.0
2006-05-02 19:30:00,1.97354,1.97369,1.97315,1.97369,105000000.0
2006-05-02 19:35:00,1.97377,1.9738,1.97281,1.97281,63000000.0
2006-05-02 19:40:00,1.97266,1.97286,1.9721,1.97229,94000000.0
2006-05-02 19:45:00,1.97224,1.97224,1.97114,1.97146,118000000.0
2006-05-02 19:50:00,1.97097,1.97126,1.96857,1.97126,54000000.0
2006-05-02 19:55:00,1.97137,1.97143,1.9707,1.97121,86000000.0
2006-05-02 20:00:00,1.97134,1.97142,1.97094,1.97107,88000000.0
2006-05-02 20:05:00,1.97098,1.97107,1.97039,1.97059,97000000.0
2006-05-02 20:10:00,1.9706,1.97126,1.9703,1.97126,50000000.0
2006-05-02 20:15:00,1.97156,1.97287,1.97135,1.9715,72000000.0
2006-05-02 20:20:00,1.97142,1.97165,1.9705,1.97148,56000000.0
2006-05-02 20:25:00,1.97154,1.97195,1.97106,1.97131,76000000.0
2006-05-02 20:30:00,1.97072,1.9715,1.97024,1.97078,95000000.0
2006-05-02 20:35:00,1.97063,1.97107,1.9698,1.9698,60000000.0
2006-05-02 20:40:00,1.96996,1.97073,1.96996,1.97061,50000000.0
2006-05-02 20:45:00,1.97081,1.97105,1.97028,1.97034,61000000.0
2006-05-02 20:50:00,1.97006,1.97219,1.96998,1.97219,58000000.0
2006-05-02 20:55:00,1.97214,1.97321,1.97212,1.9731,53000000.0
2006-05-02 21:00:00,1.97304,1.97311,1.9725,1.97311,52000000.0
2006-05-02 21:05:00,1.97303,1.97303,1.9727,1.97295,46000000.0
2006-05-02 21:10:00,1.97314,1.97368,1.97171,1.97328,43000000.0
2006-05-02 21:15:00,1.97335,1.97365,1.97335,1.97365,25000000.0
2006-05-02 21:20:00,1.97358,1.97366,1.9731,1.97324,48000000.0
2006-05-02 21:25:00,1.97328,1.97341,1.97315,1.97334,45000000.0
2006-05-02 21:30:00,1.97339,1.9738,1.97333,1.97347,36000000.0
2006-05-02 21:35:00,1.97347,1.97349,1.97292,1.97295,55000000.0
2006-05-02 21:40:00,1.97278,1.97278,1.97206,1.97226,55000000.0
2006-05-02 21:45:00,1.97209,1.97229,1.97206,1.9721,29000000.0
2006-05-02 21:50:00,1.97216,1.97226,1.97201,1.97225,24000000.0
2006-05-02 21:55:00,1.97225,1.97225,1.97194,1.97205,36000000.0
2006-05-02 22:00:00,1.97193,1.972,1.97152,1.9717,38000000.0
2006-05-02 22:05:00,1.97158,1.9723,1.97152,1.97217,39000000.0
2006-05-02 22:10:00,1.97229,1.97259,1.97221,1.97221,55000000.0
2006-05-02 22:15:00,1.97219,1.97219,1.97135,1.97135,27000000.0
2006-05-02 22:20:00,1.97094,1.97132,1.97055,1.97091,51000000.0
2006-05-02 22:25:00,1.97095,1.97114,1.97075,1.971,46000000.0
2006-05-02 22:30:00,1.9712,1.97136,1.97102,1.97102,25000000.0
2006-05-02 22:35:00,1.97124,1.97135,1.97109,1.97126,15000000.0
2006-05-02 22:40:00,1.97114,1.97129,1.97105,1.97129,44000000.0
2006-05-02 22:45:00,1.97143,1.97182,1.97136,1.97178,60000000.0
2006-05-02 22:50:00,1.97176,1.97188,1.97149,1.97159,43000000.0
2006-05-02 22:55:00,1.97134,1.97134,1.97087,1.97087,42000000.0
2006-05-02 23:45:00,1.97067,1.9716,1.97035,1.97154,31000000.0
2006-05-02 23:50:00,1.97201,1.97226,1.97163,1.9717,31000000.0
2006-05-02 23:55:00,1.97145,1.9717,1.97111,1.97141,41000000.0
2006-05-03 00:00:00,1.9712,1.97151,1.96888,1.96888,17000000.0
2006-05-03 00:05:00,1.969,1.97027,1.96806,1.97026,43000000.0
2006-05-03 00:10:00,1.97013,1.97041,1.96977,1.97012,50000000.0
2006-05-03 00:15:00,1.96966,1.96966,1.96951,1.96951,8000000.0
2006-05-03 00:20:00,1.9696,1.97012,1.96932,1.97012,30000000.0
2006-05-03 00:25:00,1.96987,1.97008,1.9692,1.97008,42000000.0
2006-05-03 00:30:00,1.9701,1.97016,1.96879,1.96911,35000000.0
2006-05-03 00:40:00,1.96916,1.96916,1.96844,1.9689,24000000.0
2006-05-03 00:45:00,1.96914,1.96946,1.96896,1.96946,25000000.0
2006-05-03 00:50:00,1.96938,1.96938,1.96855,1.9688,33000000.0
2006-05-03 00:55:00,1.96876,1.96891,1.96867,1.96891,32000000.0
2006-05-03 01:00:00,1.96889,1.96915,1.96817,1.96853,54000000.0
2006-05-03 01:05:00,1.96859,1.96859,1.96812,1.96825,29000000.0
2006-05-03 01:10:00,1.96823,1.96835,1.96708,1.96743,47000000.0
2006-05-03 01:15:00,1.96758,1.96875,1.9675,1.96845,50000000.0
2006-05-03 01:20:00,1.96853,1.96887,1.9683,1.9683,42000000.0
2006-05-03 01:25:00,1.96822,1.96976,1.96817,1.96972,56000000.0
2006-05-03 01:30:00,1.96909,1.96989,1.96661,1.96848,57000000.0
2006-05-03 01:35:00,1.96767,1.96767,1.96493,1.96603,46000000.0
2006-05-03 01:40:00,1.96553,1.96779,1.96483,1.96779,40000000.0
2006-05-03 01:45:00,1.96869,1.96974,1.96862,1.96974,43000000.0
2006-05-03 01:50:00,1.97028,1.97097,1.97012,1.97048,55000000.0
2006-05-03 01:55:00,1.97056,1.97106,1.97023,1.97032,58000000.0
2006-05-03 02:00:00,1.97028,1.97311,1.9697,1.97301,42000000.0
2006-05-03 02:05:00,1.97305,1.97432,1.97305,1.97412,36000000.0
2006-05-03 02:10:00,1.97376,1.97488,1.97319,1.97339,41000000.0
2006-05-03 02:15:00,1.97382,1.97409,1.97288,1.97324,40000000.0
2006-05-03 02:20:00,1.97313,1.97313,1.97224,1.97224,42000000.0
2006-05-03 02:25:00,1.97216,1.97232,1.97063,1.97104,45000000.0
2006-05-03 02:30:00,1.97143,1.97167,1.97116,1.97125,31000000.0
2006-05-03 02:35:00,1.97119,1.97136,1.96952,1.96952,40000000.0
2006-05-03 02:40:00,1.96917,1.96949,1.9682,1.96881,34000000.0
2006-05-03 02:45:00,1.96878,1.96936,1.96836,1.96919,27000000.0
2006-05-03 02:50:00,1.96909,1.96935,1.96886,1.969,29000000.0
2006-05-03 02:55:00,1.96896,1.96905,1.9681,1.9681,38000000.0
2006-05-03 03:00:00,1.9681,1.96981,1.9681,1.96945,31000000.0
2006-05-03 03:05:00,1.9694,1.96965,1.96903,1.96965,29000000.0
2006-05-03 03:10:00,1.96973,1.97007,1.96966,1.96979,39000000.0
2006-05-03 03:15:00,1.9706,1.97121,1.97057,1.97107,41000000.0
2006-05-03 03:20:00,1.97109,1.97133,1.96944,1.9713,36000000.0
2006-05-03 03:25:00,1.97157,1.97234,1.97138,1.9723,48000000.0
2006-05-03 03:30:00,1.97245,1.97249,1.97213,1.97213,37000000.0
2006-05-03 03:35:00,1.97197,1.97221,1.97194,1.97194,34000000.0
2006-05-03 03:40:00,1.97212,1.97248,1.97196,1.97203,34000000.0
2006-05-03 03:45:00,1.97197,1.97232,1.97149,1.97232,33000000.0
2006-05-03 03:50:00,1.97232,1.97249,1.97212,1.97222,35000000.0
2006-05-03 03:55:00,1.97227,1.9724,1.9704,1.97212,29000000.0
2006-05-03 04:00:00,1.97239,1.9725,1.97191,1.97194,37000000.0
2006-05-03 04:05:00,1.97215,1.97246,1.9719,1.97236,28000000.0
2006-05-03 04:10:00,1.97222,1.9725,1.97222,1.97226,22000000.0
2006-05-03 04:15:00,1.97229,1.97272,1.97228,1.97266,37000000.0
2006-05-03 04:20:00,1.97281,1.97308,1.97206,1.97295,43000000.0
2006-05-03 04:25:00,1.97289,1.97346,1.97273,1.9734,37000000.0
2006-05-03 04:30:00,1.97332,1.97332,1.97246,1.97295,43000000.0
2006-05-03 04:35:00,1.97285,1.97285,1.97175,1.97218,42000000.0
2006-05-03 04:40:00,1.97196,1.97251,1.97196,1.97216,44000000.0
2006-05-03 04:45:00,1.97217,1.97249,1.97194,1.97249,34000000.0
2006-05-03 04:50:00,1.97251,1.97284,1.97204,1.9722,38000000.0
2006-05-03 04:55:00,1.97215,1.97249,1.97197,1.97214,39000000.0
2006-05-03 05:00:00,1.97207,1.9721,1.97126,1.97146,35000000.0
2006-05-03 05:05:00,1.97138,1.97247,1.97138,1.97247,41000000.0
2006-05-03 05:10:00,1.97239,1.97247,1.97206,1.97212,45000000.0
2006-05-03 05:15:00,1.97209,1.97263,1.97184,1.97263,25000000.0
2006-05-03 05:20:00,1.97269,1.97269,1.97191,1.97207,32000000.0
2006-05-03 05:25:00,1.97228,1.97266,1.9721,1.97221,31000000.0
2006-05-03 05:30:00,1.97225,1.97237,1.97215,1.97237,14000000.0
2006-05-03 05:35:00,1.97184,1.97235,1.97184,1.972,24000000.0
2006-05-03 05:40:00,1.9723,1.97239,1.97191,1.97229,23000000.0
2006-05-03 05:45:00,1.97219,1.97243,1.97219,1.97243,20000000.0
2006-05-03 05:50:00,1.97224,1.97261,1.972,1.97244,34000000.0
2006-05-03 05:55:00,1.9725,1.97278,1.97199,1.97236,35000000.0
2006-05-03 06:00:00,1.97229,1.97273,1.97229,1.97273,22000000.0
2006-05-03 06:05:00,1.97275,1.97302,1.97248,1.97302,20000000.0
2006-05-03 06:10:00,1.97303,1.97307,1.9727,1.97298,31000000.0
2006-05-03 06:15:00,1.9729,1.9729,1.97251,1.97258,29000000.0
2006-05-03 06:20:00,1.97272,1.97338,1.97266,1.97287,39000000.0
2006-05-03 06:25:00,1.97278,1.97297,1.97228,1.97228,34000000.0
2006-05-03 06:30:00,1.97221,1.9727,1.9718,1.9726,35000000.0
2006-05-03 06:35:00,1.97249,1.97317,1.97249,1.97276,43000000.0
2006-05-03 06:40:00,1.97277,1.97315,1.9725,1.97273,26000000.0
2006-05-03 06:45:00,1.97269,1.97269,1.97223,1.97241,41000000.0
2006-05-03 06:50:00,1.97205,1.97358,1.97205,1.97234,38000000.0
2006-05-03 06:55:00,1.9723,1.97307,1.972,1.97286,25000000.0
2006-05-03 07:00:00,1.97282,1.9732,1.97254,1.97254,36000000.0
2006-05-03 07:05:00,1.97215,1.97276,1.97168,1.97255,39000000.0
2006-05-03 07:10:00,1.97263,1.97263,1.97229,1.97249,25000000.0
2006-05-03 07:15:00,1.97288,1.97309,1.97279,1.97294,26000000.0
2006-05-03 07:20:00,1.97297,1.97306,1.97269,1.97277,28000000.0
2006-05-03 07:25:00,1.97294,1.97297,1.97239,1.97277,37000000.0
2006-05-03 07:30:00,1.97254,1.97375,1.97254,1.97349,27000000.0
2006-05-03 07:35:00,1.97362,1.97377,1.97291,1.97304,29000000.0
2006-05-03 07:40:00,1.97304,1.97308,1.97234,1.97243,42000000.0
2006-05-03 07:45:00,1.97229,1.97294,1.97189,1.97275,37000000.0
2006-05-03 07:50:00,1.97275,1.97298,1.97201,1.9726,45000000.0
2006-05-03 07:55:00,1.97323,1.97373,1.97133,1.97185,39000000.0
2006-05-03 08:00:00,1.97144,1.97151,1.97021,1.97021,41000000.0
2006-05-03 08:05:00,1.97013,1.97124,1.96949,1.97124,35000000.0
2006-05-03 08:10:00,1.97146,1.9719,1.97043,1.97133,40000000.0
2006-05-03 08:15:00,1.97134,1.97166,1.97075,1.97166,42000000.0
2006-05-03 08:20:00,1.9716,1.97172,1.97033,1.97091,38000000.0
2006-05-03 08:25:00,1.97085,1.97173,1.97085,1.97134,42000000.0
2006-05-03 08:30:00,1.97119,1.97263,1.97109,1.97263,41000000.0
2006-05-03 08:35:00,1.97268,1.97268,1.97184,1.97258,47000000.0
2006-05-03 08:40:00,1.97289,1.97339,1.97284,1.97313,47000000.0
2006-05-03 08:45:00,1.97284,1.97303,1.97058,1.9725,42000000.0
2006-05-03 08:50:00,1.97257,1.97371,1.97234,1.97234,40000000.0
2006-05-03 08:55:00,1.97256,1.97271,1.97233,1.97244,37000000.0
2006-05-03 09:00:00,1.97254,1.97259,1.97178,1.97187,41000000.0
2006-05-03 09:05:00,1.97143,1.97168,1.97065,1.97074,44000000.0
2006-05-03 09:10:00,1.97027,1.9704,1.9696,1.96995,44000000.0
2006-05-03 09:15:00,1.97005,1.97065,1.97005,1.97037,41000000.0
2006-05-03 09:20:00,1.97065,1.97084,1.96997,1.97003,38000000.0
2006-05-03 09:25:00,1.96997,1.97006,1.96925,1.96948,46000000.0
2006-05-03 09:30:00,1.96944,1.96949,1.9688,1.96908,36000000.0
2006-05-03 09:35:00,1.96917,1.96935,1.9674,1.96928,47000000.0
2006-05-03 09:40:00,1.96873,1.96881,1.96801,1.96877,46000000.0
2006-05-03 09:45:00,1.969,1.96967,1.96829,1.96967,45000000.0
2006-05-03 09:50:00,1.96955,1.96961,1.9678,1.9678,37000000.0
2006-05-03 09:55:00,1.96819,1.9689,1.96698,1.96698,44000000.0
2006-05-03 10:00:00,1.96686,1.96843,1.96663,1.9682,44000000.0
2006-05-03 10:05:00,1.96849,1.96886,1.96797,1.96873,39000000.0
2006-05-03 10:10:00,1.9686,1.96888,1.96821,1.96888,37000000.0
2006-05-03 10:15:00,1.969,1.96986,1.96885,1.96951,45000000.0
2006-05-03 10:20:00,1.96943,1.96963,1.96879,1.96935,36000000.0
2006-05-03 10:25:00,1.96947,1.96987,1.96914,1.96987,45000000.0
2006-05-03 10:30:00,1.96995,1.97038,1.96966,1.97037,38000000.0
2006-05-03 10:35:00,1.97014,1.97026,1.96933,1.96998,41000000.0
2006-05-03 10:40:00,1.97077,1.97081,1.96723,1.96786,40000000.0
2006-05-03 10:45:00,1.96791,1.96817,1.96749,1.96753,33000000.0
2006-05-03 10:50:00,1.96741,1.96968,1.96632,1.96968,44000000.0
2006-05-03 10:55:00,1.9696,1.9696,1.96697,1.96831,40000000.0
2006-05-03 11:00:00,1.96817,1.96859,1.96623,1.9683,44000000.0
2006-05-03 11:05:00,1.96839,1.96901,1.96779,1.96901,39000000.0
2006-05-03 11:10:00,1.96907,1.96907,1.96793,1.9685,47000000.0
2006-05-03 11:15:00,1.96857,1.96857,1.96759,1.96778,42000000.0
2006-05-03 11:20:00,1.96773,1.96792,1.96736,1.96792,31000000.0
2006-05-03 11:25:00,1.96808,1.96845,1.96785,1.96829,42000000.0
2006-05-03 11:30:00,1.96816,1.96835,1.96761,1.96773,43000000.0
2006-05-03 11:35:00,1.96746,1.96766,1.96661,1.96667,44000000.0
2006-05-03 11:40:00,1.9666,1.96688,1.96627,1.96627,47000000.0
2006-05-03 11:45:00,1.96597,1.96665,1.96597,1.96662,44000000.0
2006-05-03 11:50:00,1.9667,1.9667,1.96584,1.96608,34000000.0
2006-05-03 11:55:00,1.96593,1.96627,1.96553,1.96553,43000000.0
2006-05-03 12:00:00,1.96564,1.96738,1.96562,1.96726,43000000.0
2006-05-03 12:05:00,1.96725,1.96725,1.96533,1.96557,42000000.0
2006-05-03 12:10:00,1.96566,1.96595,1.96541,1.96541,40000000.0
2006-05-03 12:15:00,1.96535,1.96569,1.9649,1.96559,44000000.0
2006-05-03 12:20:00,1.96551,1.96551,1.96146,1.96146,39000000.0
2006-05-03 12:25:00,1.96186,1.96273,1.96186,1.96216,45000000.0
2006-05-03 12:30:00,1.9625,1.96281,1.96137,1.96187,39000000.0
2006-05-03 12:35:00,1.96188,1.96343,1.96157,1.96343,42000000.0
2006-05-03 12:40:00,1.96343,1.96413,1.9634,1.96413,41000000.0
2006-05-03 12:45:00,1.96386,1.96442,1.9632,1.9632,47000000.0
2006-05-03 12:50:00,1.9635,1.96353,1.96307,1.96343,41000000.0
2006-05-03 12:55:00,1.9634,1.96467,1.96335,1.96435,37000000.0
2006-05-03 13:00:00,1.96424,1.96424,1.96159,1.96197,38000000.0
2006-05-03 13:05:00,1.96196,1.96196,1.96015,1.96015,25000000.0
2006-05-03 13:10:00,1.96028,1.96099,1.96018,1.96037,41000000.0
2006-05-03 13:15:00,1.96036,1.96233,1.96026,1.96233,43000000.0
2006-05-03 13:20:00,1.96271,1.96273,1.96072,1.96144,41000000.0
2006-05-03 13:25:00,1.96132,1.96157,1.96085,1.96085,67000000.0
2006-05-03 13:30:00,1.96079,1.9609,1.95914,1.95986,75000000.0
2006-05-03 13:35:00,1.95972,1.95975,1.9589,1.95927,84000000.0
2006-05-03 13:40:00,1.95916,1.96026,1.95876,1.95997,86000000.0
2006-05-03 13:45:00,1.95973,1.96051,1.95954,1.96044,104000000.0
2006-05-03 13:50:00,1.96083,1.9613,1.96083,1.96115,128000000.0
2006-05-03 13:55:00,1.96079,1.96096,1.9596,1.9596,108000000.0
2006-05-03 14:00:00,1.95953,1.9605,1.95924,1.95995,144000000.0
2006-05-03 14:05:00,1.95993,1.96023,1.9596,1.95999,144000000.0
2006-05-03 14:10:00,1.95986,1.96034,1.95969,1.9599,101000000.0
2006-05-03 14:15:00,1.9598,1.9614,1.95947,1.96126,145000000.0
2006-05-03 14:20:00,1.9614,1.96208,1.96107,1.96176,143000000.0
2006-05-03 14:25:00,1.96221,1.9624,1.9608,1.96173,118000000.0
2006-05-03 14:30:00,1.96199,1.96345,1.96177,1.96345,128000000.0
2006-05-03 14:35:00,1.96364,1.96489,1.96285,1.9634,165000000.0
2006-05-03 14:40:00,1.96364,1.96439,1.96364,1.96439,141000000.0
2006-05-03 14:45:00,1.96447,1.96447,1.96345,1.96444,104000000.0
2006-05-03 14:50:00,1.96494,1.96664,1.96494,1.96608,126000000.0
2006-05-03 14:55:00,1.96617,1.97018,1.96612,1.97018,91000000.0
2006-05-03 15:00:00,1.97034,1.97034,1.96776,1.96859,131000000.0
2006-05-03 15:05:00,1.96865,1.97025,1.96865,1.96991,129000000.0
2006-05-03 15:10:00,1.96993,1.97012,1.96775,1.96789,160000000.0
2006-05-03 15:15:00,1.96847,1.96993,1.96847,1.96993,82000000.0
2006-05-03 15:20:00,1.9697,1.9697,1.9688,1.96951,98000000.0
2006-05-03 15:25:00,1.96926,1.96927,1.96629,1.96824,188000000.0
2006-05-03 15:30:00,1.96599,1.96845,1.96541,1.96838,208000000.0
2006-05-03 15:35:00,1.96804,1.96808,1.96703,1.96737,178000000.0
2006-05-03 15:40:00,1.96727,1.96785,1.96682,1.96698,180000000.0
2006-05-03 15:45:00,1.96685,1.96779,1.96642,1.96763,149000000.0
2006-05-03 15:50:00,1.96762,1.9712,1.9676,1.9712,112000000.0
2006-05-03 15:55:00,1.97156,1.97428,1.97156,1.97276,120000000.0
2006-05-03 16:00:00,1.97219,1.97292,1.96865,1.96936,200000000.0
2006-05-03 16:05:00,1.96959,1.97062,1.96931,1.96965,188000000.0
2006-05-03 16:10:00,1.96928,1.97021,1.96762,1.96941,169000000.0
2006-05-03 16:15:00,1.96922,1.97018,1.96841,1.97018,185000000.0
2006-05-03 16:20:00,1.97034,1.97097,1.97006,1.97082,231000000.0
2006-05-03 16:25:00,1.97114,1.97142,1.96936,1.96952,173000000.0
2006-05-03 16:30:00,1.96962,1.97052,1.96898,1.96953,183000000.0
2006-05-03 16:35:00,1.97009,1.97013,1.96838,1.96838,229000000.0
2006-05-03 16:40:00,1.96871,1.96909,1.96725,1.96725,218000000.0
2006-05-03 16:45:00,1.96757,1.96856,1.96749,1.96816,236000000.0
2006-05-03 16:50:00,1.96773,1.96853,1.96702,1.96817,142000000.0
2006-05-03 16:55:00,1.96812,1.97003,1.96691,1.96973,178000000.0
2006-05-03 17:00:00,1.96957,1.96957,1.96853,1.96875,176000000.0
2006-05-03 17:05:00,1.96834,1.96967,1.96834,1.96853,206000000.0
2006-05-03 17:10:00,1.96872,1.96945,1.96852,1.96916,135000000.0
2006-05-03 17:15:00,1.96917,1.97007,1.96758,1.9677,139000000.0
2006-05-03 17:20:00,1.96787,1.96851,1.96718,1.96763,140000000.0
2006-05-03 17:25:00,1.96806,1.96892,1.96687,1.967,157000000.0
2006-05-03 17:30:00,1.967,1.9672,1.96609,1.96651,301000000.0
2006-05-03 17:35:00,1.96668,1.96668,1.96542,1.96572,233000000.0
2006-05-03 17:40:00,1.96581,1.96705,1.96566,1.96601,225000000.0
2006-05-03 17:45:00,1.96617,1.96707,1.96617,1.96622,303000000.0
2006-05-03 17:50:00,1.96619,1.96637,1.9658,1.96637,232000000.0
2006-05-03 17:55:00,1.96638,1.9667,1.96552,1.96606,196000000.0
2006-05-03 18:00:00,1.96601,1.96754,1.96542,1.96754,190000000.0
2006-05-03 18:05:00,1.96744,1.96751,1.96676,1.96751,196000000.0
2006-05-03 18:10:00,1.96734,1.96908,1.96715,1.96908,136000000.0
2006-05-03 18:15:00,1.96993,1.97232,1.96993,1.9711,226000000.0
2006-05-03 18:20:00,1.97115,1.97375,1.97087,1.97354,228000000.0
2006-05-03 18:25:00,1.97293,1.97293,1.97082,1.971,151000000.0
2006-05-03 18:30:00,1.97146,1.97192,1.97136,1.97168,194000000.0
2006-05-03 18:35:00,1.97144,1.97144,1.97031,1.97033,273000000.0
2006-05-03 18:40:00,1.97042,1.97251,1.97042,1.97206,232000000.0
2006-05-03 18:45:00,1.97194,1.97253,1.97136,1.97223,216000000.0
2006-05-03 18:50:00,1.9724,1.97419,1.9724,1.97419,48000000.0
2006-05-03 18:55:00,1.97416,1.97517,1.97397,1.97415,98000000.0
2006-05-03 19:00:00,1.97449,1.97527,1.97176,1.97176,129000000.0
2006-05-03 19:05:00,1.97117,1.97165,1.96908,1.96908,232000000.0
2006-05-03 19:10:00,1.96872,1.96908,1.96838,1.96881,148000000.0
2006-05-03 19:15:00,1.96886,1.96921,1.96882,1.96909,123000000.0
2006-05-03 19:20:00,1.96908,1.96986,1.96908,1.96986,120000000.0
2006-05-03 19:25:00,1.96975,1.97075,1.9693,1.97017,216000000.0
2006-05-03 19:30:00,1.97006,1.97217,1.97006,1.97206,154000000.0
2006-05-03 19:35:00,1.97217,1.97299,1.97205,1.97282,91000000.0
2006-05-03 19:40:00,1.97266,1.97353,1.97122,1.97179,94000000.0
2006-05-03 19:45:00,1.97121,1.97138,1.97008,1.97053,118000000.0
2006-05-03 19:50:00,1.9705,1.97065,1.96848,1.97011,75000000.0
2006-05-03 19:55:00,1.96995,1.97154,1.96961,1.97096,106000000.0
2006-05-03 20:00:00,1.97048,1.97085,1.96995,1.97013,101000000.0
2006-05-03 20:05:00,1.97035,1.97035,1.96924,1.96955,97000000.0
2006-05-03 20:10:00,1.96948,1.9701,1.96933,1.96977,65000000.0
2006-05-03 20:15:00,1.96998,1.97066,1.96948,1.97051,72000000.0
2006-05-03 20:20:00,1.97033,1.97033,1.96892,1.96892,56000000.0
2006-05-03 20:25:00,1.96911,1.96975,1.96888,1.96888,60000000.0
2006-05-03 20:30:00,1.96897,1.96902,1.96784,1.96793,93000000.0
2006-05-03 20:35:00,1.96766,1.96819,1.9669,1.9669,60000000.0
2006-05-03 20:40:00,1.96676,1.96691,1.96546,1.96546,50000000.0
2006-05-03 20:45:00,1.96546,1.96777,1.96542,1.96776,61000000.0
2006-05-03 20:50:00,1.96749,1.96768,1.96662,1.96675,58000000.0
2006-05-03 20:55:00,1.9667,1.96769,1.9667,1.96762,53000000.0
2006-05-03 21:00:00,1.96772,1.96822,1.96765,1.968,52000000.0
2006-05-03 21:05:00,1.96788,1.96789,1.96761,1.96764,28000000.0
2006-05-03 21:10:00,1.96768,1.96775,1.96535,1.96773,36000000.0
2006-05-03 21:15:00,1.96777,1.96787,1.96764,1.96769,33000000.0
2006-05-03 21:20:00,1.96772,1.96772,1.96746,1.9677,25000000.0
2006-05-03 21:25:00,1.96774,1.96774,1.96737,1.96756,19000000.0
2006-05-03 21:30:00,1.96748,1.96776,1.96745,1.96772,39000000.0
2006-05-03 21:35:00,1.96777,1.96787,1.96744,1.96756,48000000.0
2006-05-03 21:40:00,1.96775,1.96798,1.96745,1.96751,55000000.0
2006-05-03 21:45:00,1.96741,1.96768,1.9673,1.96768,29000000.0
2006-05-03 21:50:00,1.96767,1.96795,1.96758,1.96784,41000000.0
2006-05-03 21:55:00,1.9678,1.9678,1.96761,1.96762,23000000.0
2006-05-03 22:00:00,1.96769,1.96781,1.96754,1.96757,29000000.0
2006-05-03 22:05:00,1.96771,1.96782,1.96761,1.96762,32000000.0
2006-05-03 22:10:00,1.96774,1.96785,1.96749,1.96759,45000000.0
2006-05-03 22:15:00,1.9676,1.96769,1.96727,1.96736,42000000.0
2006-05-03 22:20:00,1.96722,1.96765,1.9669,1.96741,51000000.0
2006-05-03 22:25:00,1.96753,1.96779,1.96741,1.96752,22000000.0
2006-05-03 22:30:00,1.96771,1.96808,1.96758,1.96789,66000000.0
2006-05-03 22:35:00,1.96804,1.9681,1.9679,1.96794,47000000.0
2006-05-03 22:40:00,1.96778,1.96846,1.96778,1.96845,37000000.0
2006-05-03 22:45:00,1.96846,1.96861,1.96835,1.96835,40000000.0
2006-05-03 22:50:00,1.96837,1.96856,1.96834,1.96853,38000000.0
2006-05-03 22:55:00,1.96855,1.96863,1.96828,1.96848,18000000.0
2006-05-03 23:25:00,1.96868,1.96926,1.96628,1.96628,32000000.0
2006-05-03 23:30:00,1.96672,1.9679,1.96609,1.96614,32000000.0
2006-05-03 23:35:00,1.96652,1.96705,1.96582,1.9659,36000000.0
2006-05-03 23:40:00,1.96614,1.96676,1.9652,1.96586,62000000.0
2006-05-03 23:45:00,1.96605,1.96685,1.96605,1.96672,30000000.0
2006-05-03 23:50:00,1.9661,1.96731,1.96578,1.96731,32000000.0
2006-05-03 23:55:00,1.96748,1.96785,1.96646,1.96709,26000000.0
2006-05-04 00:00:00,1.96748,1.96754,1.96661,1.96663,17000000.0
2006-05-04 00:05:00,1.96736,1.96817,1.96736,1.96812,34000000.0
2006-05-04 00:10:00,1.96806,1.96841,1.968,1.96833,58000000.0
2006-05-04 00:15:00,1.96784,1.96784,1.96756,1.96756,17000000.0
2006-05-04 00:20:00,1.96776,1.96787,1.96747,1.96751,22000000.0
2006-05-04 00:25:00,1.96782,1.96824,1.96712,1.96712,25000000.0
2006-05-04 00:30:00,1.96728,1.96865,1.96725,1.96859,35000000.0
2006-05-04 00:35:00,1.96888,1.97264,1.96798,1.97114,34000000.0
2006-05-04 00:40:00,1.97086,1.97271,1.97086,1.97271,40000000.0
2006-05-04 00:45:00,1.97287,1.97291,1.97166,1.9721,32000000.0
2006-05-04 00:50:00,1.97177,1.97192,1.97177,1.97191,5000000.0
2006-05-04 00:55:00,1.97203,1.97219,1.97188,1.97188,31000000.0
2006-05-04 01:00:00,1.97154,1.97171,1.97094,1.97138,46000000.0
2006-05-04 01:05:00,1.97137,1.97197,1.97134,1.97134,44000000.0
2006-05-04 01:10:00,1.97132,1.97145,1.97098,1.97111,39000000.0
2006-05-04 01:15:00,1.97115,1.97223,1.97115,1.9715,50000000.0
2006-05-04 01:20:00,1.97141,1.9724,1.97129,1.97186,42000000.0
2006-05-04 01:25:00,1.9719,1.97193,1.97138,1.97174,27000000.0
2006-05-04 01:30:00,1.97174,1.97242,1.97173,1.97242,31000000.0
2006-05-04 01:35:00,1.97276,1.97286,1.97226,1.97226,46000000.0
2006-05-04 01:40:00,1.97203,1.97209,1.97082,1.97088,40000000.0
2006-05-04 01:45:00,1.97089,1.97128,1.97074,1.97074,22000000.0
2006-05-04 01:50:00,1.97068,1.971,1.96998,1.97012,55000000.0
2006-05-04 01:55:00,1.97002,1.9706,1.96994,1.9706,58000000.0
2006-05-04 02:00:00,1.9704,1.97105,1.96892,1.97079,42000000.0
2006-05-04 02:05:00,1.97054,1.97065,1.97014,1.97038,43000000.0
2006-05-04 02:10:00,1.97056,1.97166,1.97056,1.97155,32000000.0
2006-05-04 02:15:00,1.97159,1.97172,1.97133,1.97172,19000000.0
2006-05-04 02:20:00,1.97174,1.97249,1.97164,1.97215,42000000.0
2006-05-04 02:25:00,1.97206,1.97414,1.97206,1.97383,45000000.0
2006-05-04 02:30:00,1.97362,1.97459,1.97333,1.9743,36000000.0
2006-05-04 02:35:00,1.9744,1.97502,1.9744,1.9747,32000000.0
2006-05-04 02:40:00,1.97457,1.97513,1.97428,1.97473,33000000.0
2006-05-04 02:45:00,1.97485,1.97492,1.97331,1.97377,36000000.0
2006-05-04 02:50:00,1.97389,1.97422,1.97388,1.974,37000000.0
2006-05-04 02:55:00,1.97423,1.97434,1.97397,1.97427,21000000.0
2006-05-04 03:00:00,1.97461,1.97461,1.97351,1.97367,39000000.0
2006-05-04 03:05:00,1.97369,1.97507,1.97349,1.97507,29000000.0
2006-05-04 03:10:00,1.97501,1.97539,1.97485,1.97521,46000000.0
2006-05-04 03:15:00,1.97537,1.97547,1.97476,1.97531,41000000.0
2006-05-04 03:20:00,1.97547,1.9757,1.97339,1.97524,36000000.0
2006-05-04 03:25:00,1.97523,1.97596,1.9752,1.97583,48000000.0
2006-05-04 03:30:00,1.97594,1.97645,1.97594,1.97632,30000000.0
2006-05-04 03:35:00,1.97605,1.97629,1.97592,1.97629,19000000.0
2006-05-04 03:40:00,1.97676,1.9768,1.97629,1.97644,30000000.0
2006-05-04 03:45:00,1.97624,1.97643,1.9758,1.97606,27000000.0
2006-05-04 03:50:00,1.97606,1.97637,1.97582,1.97602,33000000.0
2006-05-04 03:55:00,1.97621,1.97628,1.97435,1.97611,21000000.0
2006-05-04 04:00:00,1.97617,1.97644,1.97588,1.976,31000000.0
2006-05-04 04:05:00,1.97614,1.97614,1.97581,1.97592,19000000.0
2006-05-04 04:10:00,1.9759,1.97619,1.97587,1.97587,22000000.0
2006-05-04 04:15:00,1.97553,1.97558,1.97522,1.97522,7000000.0
2006-05-04 04:20:00,1.97509,1.97518,1.97271,1.97271,33000000.0
2006-05-04 04:25:00,1.97232,1.97324,1.9723,1.97324,37000000.0
2006-05-04 04:30:00,1.97333,1.97414,1.97324,1.97353,43000000.0
2006-05-04 04:35:00,1.97352,1.97401,1.97335,1.97401,42000000.0
2006-05-04 04:40:00,1.97409,1.97409,1.9733,1.97407,35000000.0
2006-05-04 04:45:00,1.97419,1.97507,1.97404,1.97507,26000000.0
2006-05-04 04:50:00,1.97509,1.97524,1.97448,1.97469,26000000.0
2006-05-04 04:55:00,1.97516,1.97544,1.97516,1.97532,24000000.0
2006-05-04 05:00:00,1.97522,1.97609,1.97518,1.97592,28000000.0
2006-05-04 05:05:00,1.97587,1.97645,1.97549,1.9756,41000000.0
2006-05-04 05:10:00,1.97561,1.97583,1.97549,1.97579,26000000.0
2006-05-04 05:15:00,1.97572,1.97576,1.97533,1.97557,35000000.0
2006-05-04 05:20:00,1.97555,1.97589,1.97527,1.97551,42000000.0
2006-05-04 05:25:00,1.97562,1.97596,1.97547,1.97557,30000000.0
2006-05-04 05:30:00,1.97538,1.97603,1.9752,1.97571,37000000.0
2006-05-04 05:35:00,1.97589,1.97599,1.97554,1.97562,27000000.0
2006-05-04 05:40:00,1.97553,1.97568,1.97527,1.97537,40000000.0
2006-05-04 05:45:00,1.97566,1.97578,1.97441,1.97441,39000000.0
2006-05-04 05:50:00,1.97469,1.97469,1.97417,1.97431,42000000.0
2006-05-04 05:55:00,1.97428,1.97499,1.97411,1.97496,40000000.0
2006-05-04 06:00:00,1.97504,1.97534,1.97445,1.97497,37000000.0
2006-05-04 06:05:00,1.97507,1.97507,1.97381,1.974,33000000.0
2006-05-04 06:10:00,1.97411,1.97479,1.97411,1.97471,39000000.0
2006-05-04 06:15:00,1.97466,1.97514,1.97459,1.9748,36000000.0
2006-05-04 06:20:00,1.97491,1.97553,1.97461,1.97532,27000000.0
2006-05-04 06:25:00,1.97526,1.97598,1.97463,1.9755,45000000.0
2006-05-04 06:30:00,1.97572,1.97585,1.97502,1.97502,35000000.0
2006-05-04 06:35:00,1.97513,1.97594,1.97513,1.97594,45000000.0
2006-05-04 06:40:00,1.97622,1.97627,1.97558,1.9759,27000000.0
2006-05-04 06:45:00,1.9759,1.9759,1.97524,1.97566,31000000.0
2006-05-04 06:50:00,1.97567,1.97575,1.97482,1.97482,38000000.0
2006-05-04 06:55:00,1.97517,1.97587,1.97489,1.97587,28000000.0
2006-05-04 07:00:00,1.97597,1.97603,1.97525,1.97525,36000000.0
2006-05-04 07:05:00,1.97524,1.97524,1.97362,1.97442,50000000.0
2006-05-04 07:10:00,1.97476,1.97546,1.97448,1.97546,22000000.0
2006-05-04 07:15:00,1.97554,1.97558,1.97456,1.97456,45000000.0
2006-05-04 07:20:00,1.97436,1.97542,1.97414,1.97519,46000000.0
2006-05-04 07:25:00,1.97532,1.97627,1.97477,1.97573,37000000.0
2006-05-04 07:30:00,1.97513,1.97585,1.97513,1.97559,43000000.0
2006-05-04 07:35:00,1.97574,1.97584,1.97492,1.97528,29000000.0
2006-05-04 07:40:00,1.97534,1.97679,1.97506,1.9762,42000000.0
2006-05-04 07:45:00,1.97621,1.97629,1.97568,1.97568,29000000.0
2006-05-04 07:50:00,1.97604,1.97609,1.97559,1.97589,29000000.0
2006-05-04 07:55:00,1.97585,1.9762,1.97561,1.97618,32000000.0
2006-05-04 08:00:00,1.97624,1.97715,1.97624,1.97692,41000000.0
2006-05-04 08:05:00,1.97692,1.97806,1.97648,1.97719,35000000.0
2006-05-04 08:10:00,1.97744,1.97744,1.97632,1.97725,40000000.0
2006-05-04 08:15:00,1.97712,1.97737,1.97616,1.97616,42000000.0
2006-05-04 08:20:00,1.97606,1.97665,1.97561,1.97574,30000000.0
2006-05-04 08:25:00,1.97568,1.97576,1.97519,1.97519,42000000.0
2006-05-04 08:30:00,1.97524,1.97577,1.97468,1.97468,41000000.0
2006-05-04 08:35:00,1.97448,1.97529,1.97408,1.97465,47000000.0
2006-05-04 08:40:00,1.97465,1.97603,1.97457,1.97603,47000000.0
2006-05-04 08:45:00,1.97609,1.97659,1.97501,1.97599,42000000.0
2006-05-04 08:50:00,1.97621,1.97674,1.97584,1.976,40000000.0
2006-05-04 08:55:00,1.97595,1.97665,1.97571,1.97665,37000000.0
2006-05-04 09:00:00,1.97686,1.97686,1.97557,1.97557,41000000.0
2006-05-04 09:05:00,1.97579,1.97753,1.97578,1.97669,44000000.0
2006-05-04 09:10:00,1.97667,1.97768,1.9764,1.97661,44000000.0
2006-05-04 09:15:00,1.97642,1.97753,1.97592,1.97592,41000000.0
2006-05-04 09:20:00,1.97626,1.97646,1.97475,1.97508,38000000.0
2006-05-04 09:25:00,1.97491,1.97592,1.97476,1.97583,46000000.0
2006-05-04 09:30:00,1.97585,1.97587,1.97514,1.97542,36000000.0
2006-05-04 09:35:00,1.97554,1.97561,1.97323,1.97495,47000000.0
2006-05-04 09:40:00,1.97491,1.97723,1.97467,1.97701,46000000.0
2006-05-04 09:45:00,1.97735,1.97788,1.9769,1.97788,45000000.0
2006-05-04 09:50:00,1.97751,1.97771,1.97695,1.97705,34000000.0
2006-05-04 09:55:00,1.97688,1.97726,1.97688,1.97715,44000000.0
2006-05-04 10:00:00,1.97733,1.97764,1.97562,1.97562,44000000.0
2006-05-04 10:05:00,1.97511,1.97523,1.97365,1.97408,39000000.0
2006-05-04 10:10:00,1.974,1.97425,1.97294,1.97356,37000000.0
2006-05-04 10:15:00,1.97327,1.97395,1.97304,1.97348,45000000.0
2006-05-04 10:20:00,1.97343,1.97355,1.97284,1.97313,36000000.0
2006-05-04 10:25:00,1.97318,1.97331,1.97293,1.97323,28000000.0
2006-05-04 10:30:00,1.97314,1.97314,1.97248,1.97263,23000000.0
2006-05-04 10:35:00,1.97217,1.97217,1.97026,1.9711,41000000.0
2006-05-04 10:40:00,1.97095,1.97095,1.9698,1.97,40000000.0
2006-05-04 10:45:00,1.97004,1.97025,1.96954,1.9696,40000000.0
2006-05-04 10:50:00,1.96933,1.97051,1.96924,1.96924,44000000.0
2006-05-04 10:55:00,1.96979,1.97299,1.96907,1.97244,40000000.0
2006-05-04 11:00:00,1.97213,1.97367,1.97167,1.97297,44000000.0
2006-05-04 11:05:00,1.97294,1.97322,1.97263,1.97294,39000000.0
2006-05-04 11:10:00,1.97279,1.97367,1.97012,1.97012,47000000.0
2006-05-04 11:15:00,1.97017,1.97061,1.96896,1.97061,42000000.0
2006-05-04 11:20:00,1.97051,1.97099,1.96984,1.96984,38000000.0
2006-05-04 11:25:00,1.96969,1.97054,1.96957,1.9699,42000000.0
2006-05-04 11:30:00,1.96982,1.97089,1.96982,1.97089,43000000.0
2006-05-04 11:35:00,1.9705,1.9709,1.9705,1.97075,26000000.0
2006-05-04 11:40:00,1.97082,1.9714,1.97062,1.9714,47000000.0
2006-05-04 11:45:00,1.97116,1.97143,1.97105,1.97143,44000000.0
2006-05-04 11:50:00,1.97148,1.97156,1.97123,1.97133,27000000.0
2006-05-04 11:55:00,1.97125,1.97277,1.97125,1.97235,43000000.0
2006-05-04 12:00:00,1.97234,1.97253,1.97102,1.97131,43000000.0
2006-05-04 12:05:00,1.97115,1.97152,1.9703,1.97136,42000000.0
2006-05-04 12:10:00,1.97137,1.97148,1.97072,1.97148,40000000.0
2006-05-04 12:15:00,1.9717,1.97198,1.97051,1.97056,44000000.0
2006-05-04 12:20:00,1.97031,1.97118,1.96938,1.97088,39000000.0
2006-05-04 12:25:00,1.97096,1.97096,1.97016,1.97088,45000000.0
2006-05-04 12:30:00,1.97073,1.97189,1.9705,1.97144,39000000.0
2006-05-04 12:35:00,1.97143,1.97202,1.97033,1.97033,42000000.0
2006-05-04 12:40:00,1.97071,1.97125,1.97044,1.97117,41000000.0
2006-05-04 12:45:00,1.97114,1.97124,1.97044,1.97057,47000000.0
2006-05-04 12:50:00,1.97073,1.97077,1.96996,1.97013,41000000.0
2006-05-04 12:55:00,1.9702,1.9702,1.96639,1.96639,37000000.0
2006-05-04 13:00:00,1.96681,1.96826,1.96679,1.96826,38000000.0
2006-05-04 13:05:00,1.96808,1.96902,1.96794,1.96849,39000000.0
2006-05-04 13:10:00,1.96883,1.96909,1.96851,1.96902,41000000.0
2006-05-04 13:15:00,1.96909,1.96958,1.96876,1.96889,43000000.0
2006-05-04 13:20:00,1.9688,1.96967,1.96845,1.96958,41000000.0
2006-05-04 13:25:00,1.96969,1.96981,1.9693,1.9695,67000000.0
2006-05-04 13:30:00,1.96962,1.96967,1.9688,1.96886,75000000.0
2006-05-04 13:35:00,1.9688,1.96964,1.96865,1.96964,84000000.0
2006-05-04 13:40:00,1.96957,1.96973,1.96769,1.96771,83000000.0
2006-05-04 13:45:00,1.9675,1.96907,1.96695,1.96907,104000000.0
2006-05-04 13:50:00,1.96921,1.97028,1.96883,1.96986,128000000.0
2006-05-04 13:55:00,1.97006,1.97031,1.9695,1.9695,124000000.0
2006-05-04 14:00:00,1.96937,1.9699,1.9692,1.96973,144000000.0
2006-05-04 14:05:00,1.96978,1.96986,1.96883,1.96886,144000000.0
2006-05-04 14:10:00,1.96851,1.96928,1.96851,1.96928,88000000.0
2006-05-04 14:15:00,1.96926,1.96986,1.96869,1.96972,145000000.0
2006-05-04 14:20:00,1.9696,1.9696,1.96777,1.9678,143000000.0
2006-05-04 14:25:00,1.9678,1.96848,1.96729,1.96778,118000000.0
2006-05-04 14:30:00,1.96735,1.97158,1.96735,1.97158,128000000.0
2006-05-04 14:35:00,1.9713,1.97175,1.97029,1.97144,165000000.0
2006-05-04 14:40:00,1.97082,1.9714,1.97031,1.9714,141000000.0
2006-05-04 14:45:00,1.97128,1.97211,1.97034,1.97108,104000000.0
2006-05-04 14:50:00,1.97013,1.97056,1.96842,1.96842,126000000.0
2006-05-04 14:55:00,1.96828,1.96883,1.96704,1.96883,91000000.0
2006-05-04 15:00:00,1.96904,1.97174,1.96874,1.97111,131000000.0
2006-05-04 15:05:00,1.97104,1.9714,1.96954,1.97076,129000000.0
2006-05-04 15:10:00,1.97036,1.97164,1.96988,1.97065,160000000.0
2006-05-04 15:15:00,1.97085,1.9709,1.96994,1.97068,82000000.0
2006-05-04 15:20:00,1.97055,1.97102,1.97021,1.97056,98000000.0
2006-05-04 15:25:00,1.97036,1.97048,1.96701,1.96878,188000000.0
2006-05-04 15:30:00,1.96663,1.96906,1.96658,1.96891,208000000.0
2006-05-04 15:35:00,1.96902,1.96931,1.96778,1.96845,178000000.0
2006-05-04 15:40:00,1.96878,1.96976,1.96842,1.96879,180000000.0
2006-05-04 15:45:00,1.96866,1.96907,1.96831,1.96889,149000000.0
2006-05-04 15:50:00,1.96839,1.9689,1.96796,1.96889,112000000.0
2006-05-04 15:55:00,1.96888,1.96888,1.96672,1.96733,120000000.0
2006-05-04 16:00:00,1.96779,1.97026,1.96779,1.97009,200000000.0
2006-05-04 16:05:00,1.96993,1.9703,1.96947,1.96994,188000000.0
2006-05-04 16:10:00,1.97033,1.97033,1.96938,1.96965,169000000.0
2006-05-04 16:15:00,1.97022,1.97145,1.96988,1.97121,185000000.0
2006-05-04 16:20:00,1.97116,1.97222,1.97109,1.97133,231000000.0
2006-05-04 16:25:00,1.97157,1.97252,1.97143,1.97205,173000000.0
2006-05-04 16:30:00,1.97189,1.97202,1.97085,1.97165,183000000.0
2006-05-04 16:35:00,1.97179,1.97326,1.97178,1.97271,229000000.0
2006-05-04 16:40:00,1.97264,1.97321,1.97188,1.97188,218000000.0
2006-05-04 16:45:00,1.97195,1.97221,1.97136,1.97145,236000000.0
2006-05-04 16:50:00,1.97157,1.97157,1.97024,1.9705,142000000.0
2006-05-04 16:55:00,1.97078,1.97178,1.97035,1.97109,178000000.0
2006-05-04 17:00:00,1.97103,1.97227,1.97047,1.97227,176000000.0
2006-05-04 17:05:00,1.9719,1.97321,1.97174,1.97284,206000000.0
2006-05-04 17:10:00,1.97273,1.97335,1.97211,1.97295,135000000.0
2006-05-04 17:15:00,1.97282,1.97293,1.97077,1.9713,139000000.0
2006-05-04 17:20:00,1.97113,1.97146,1.97029,1.97052,140000000.0
2006-05-04 17:25:00,1.97063,1.97123,1.97052,1.97123,157000000.0
2006-05-04 17:30:00,1.97144,1.97199,1.97123,1.97189,301000000.0
2006-05-04 17:35:00,1.97208,1.97221,1.9708,1.97142,233000000.0
2006-05-04 17:40:00,1.97186,1.97245,1.97172,1.97203,225000000.0
2006-05-04 17:45:00,1.97212,1.97321,1.97169,1.97188,303000000.0
2006-05-04 17:50:00,1.97194,1.97241,1.97172,1.97182,232000000.0
2006-05-04 17:55:00,1.97166,1.97263,1.97069,1.97263,196000000.0
2006-05-04 18:00:00,1.97272,1.97325,1.97227,1.9732,190000000.0
2006-05-04 18:05:00,1.97308,1.97423,1.97302,1.97417,196000000.0
2006-05-04 18:10:00,1.97434,1.97501,1.97308,1.97484,136000000.0
2006-05-04 18:15:00,1.97498,1.9754,1.97364,1.97364,226000000.0
2006-05-04 18:20:00,1.97377,1.97449,1.97372,1.9741,228000000.0
2006-05-04 18:25:00,1.97412,1.97412,1.97347,1.97372,151000000.0
2006-05-04 18:30:00,1.97367,1.97399,1.97343,1.97374,194000000.0
2006-05-04 18:35:00,1.9736,1.97381,1.97222,1.97296,273000000.0
2006-05-04 18:40:00,1.97314,1.97474,1.97312,1.97398,232000000.0
2006-05-04 18:45:00,1.97392,1.97462,1.97385,1.97395,216000000.0
2006-05-04 18:50:00,1.97406,1.97467,1.97369,1.97443,129000000.0
2006-05-04 18:55:00,1.97446,1.97474,1.97416,1.97416,98000000.0
2006-05-04 19:00:00,1.97407,1.97422,1.97402,1.97419,106000000.0
2006-05-04 19:05:00,1.97426,1.9748,1.9739,1.97424,232000000.0
2006-05-04 19:10:00,1.97428,1.97469,1.97425,1.97444,148000000.0
2006-05-04 19:15:00,1.97439,1.97492,1.97437,1.97473,123000000.0
2006-05-04 19:20:00,1.97472,1.97533,1.97451,1.97504,97000000.0
2006-05-04 19:25:00,1.97492,1.97533,1.97456,1.97518,176000000.0
2006-05-04 19:30:00,1.97544,1.97724,1.97535,1.97721,154000000.0
2006-05-04 19:35:00,1.97725,1.97806,1.97611,1.97635,91000000.0
2006-05-04 19:40:00,1.97621,1.97644,1.9761,1.97611,75000000.0
2006-05-04 19:45:00,1.97634,1.97801,1.97634,1.97671,85000000.0
2006-05-04 19:50:00,1.97676,1.97712,1.97512,1.97652,75000000.0
2006-05-04 19:55:00,1.97636,1.97646,1.97607,1.97646,106000000.0
2006-05-04 20:00:00,1.97655,1.97675,1.97616,1.97638,60000000.0
2006-05-04 20:05:00,1.97641,1.97802,1.97641,1.97738,97000000.0
2006-05-04 20:10:00,1.97757,1.98027,1.97757,1.97919,65000000.0
2006-05-04 20:15:00,1.97951,1.98054,1.97951,1.98041,41000000.0
2006-05-04 20:20:00,1.97996,1.98025,1.97927,1.97949,56000000.0
2006-05-04 20:25:00,1.97942,1.9801,1.9793,1.9793,76000000.0
2006-05-04 20:30:00,1.97925,1.97958,1.9787,1.97871,93000000.0
2006-05-04 20:35:00,1.97874,1.97924,1.97868,1.97883,60000000.0
2006-05-04 20:40:00,1.97888,1.98019,1.97874,1.97957,50000000.0
2006-05-04 20:45:00,1.97956,1.97981,1.97856,1.97896,61000000.0
2006-05-04 20:50:00,1.97893,1.97953,1.97882,1.97933,58000000.0
2006-05-04 20:55:00,1.97951,1.98031,1.97914,1.98011,53000000.0
2006-05-04 21:00:00,1.98029,1.98029,1.97983,1.97997,39000000.0
2006-05-04 21:05:00,1.98001,1.98007,1.97988,1.98006,46000000.0
2006-05-04 21:10:00,1.98021,1.98041,1.97838,1.98041,43000000.0
2006-05-04 21:15:00,1.98046,1.98075,1.98043,1.98047,42000000.0
2006-05-04 21:20:00,1.98058,1.9806,1.98035,1.98049,48000000.0
2006-05-04 21:25:00,1.98058,1.98083,1.98041,1.98083,37000000.0
2006-05-04 21:30:00,1.9808,1.98083,1.98001,1.9801,36000000.0
2006-05-04 21:35:00,1.98014,1.98014,1.97987,1.97998,33000000.0
2006-05-04 21:40:00,1.98007,1.98009,1.97984,1.97995,25000000.0
2006-05-04 21:45:00,1.97984,1.97994,1.97983,1.97992,15000000.0
2006-05-04 21:50:00,1.97992,1.98024,1.97983,1.97994,34000000.0
2006-05-04 21:55:00,1.98011,1.98018,1.9791,1.97912,55000000.0
2006-05-04 22:00:00,1.97924,1.97949,1.97904,1.97904,49000000.0
2006-05-04 22:05:00,1.97928,1.97945,1.97899,1.97911,47000000.0
2006-05-04 22:10:00,1.97927,1.97934,1.9788,1.97893,45000000.0
2006-05-04 22:15:00,1.97893,1.97905,1.97867,1.97886,31000000.0
2006-05-04 22:20:00,1.97875,1.97894,1.97839,1.97876,17000000.0
2006-05-04 22:25:00,1.97881,1.97881,1.97849,1.97851,25000000.0
2006-05-04 22:30:00,1.97874,1.97874,1.97792,1.97822,72000000.0
2006-05-04 22:35:00,1.97839,1.97839,1.97788,1.97792,64000000.0
2006-05-04 22:40:00,1.97799,1.97803,1.97766,1.97774,42000000.0
2006-05-04 22:45:00,1.97761,1.97764,1.97684,1.97688,60000000.0
2006-05-04 22:50:00,1.97694,1.97713,1.97691,1.97699,43000000.0
2006-05-04 22:55:00,1.97688,1.97694,1.97657,1.97657,34000000.0
2006-05-04 23:30:00,1.97677,1.97982,1.97677,1.97953,20000000.0
2006-05-04 23:35:00,1.97955,1.98006,1.97907,1.97913,39000000.0
2006-05-04 23:40:00,1.97906,1.97912,1.97824,1.97857,62000000.0
2006-05-04 23:45:00,1.97889,1.97919,1.97873,1.97892,30000000.0
2006-05-04 23:50:00,1.97882,1.97901,1.97856,1.97856,15000000.0
2006-05-04 23:55:00,1.97883,1.97967,1.97883,1.97953,20000000.0
2006-05-05 00:00:00,1.9793,1.97939,1.97882,1.97892,24000000.0
2006-05-05 00:05:00,1.97917,1.97974,1.97855,1.97974,43000000.0
2006-05-05 00:10:00,1.97969,1.98082,1.97969,1.98019,58000000.0
2006-05-05 00:15:00,1.98019,1.98361,1.98002,1.98361,45000000.0
2006-05-05 00:20:00,1.98414,1.98494,1.98404,1.98474,40000000.0
2006-05-05 00:25:00,1.98457,1.98537,1.98403,1.98403,42000000.0
2006-05-05 00:30:00,1.98402,1.98461,1.98364,1.98395,28000000.0
2006-05-05 00:35:00,1.98376,1.98498,1.98376,1.9849,29000000.0
2006-05-05 00:40:00,1.98482,1.98553,1.98473,1.98553,32000000.0
2006-05-05 00:45:00,1.98577,1.98577,1.98497,1.98531,37000000.0
2006-05-05 00:50:00,1.98544,1.98716,1.98544,1.98618,43000000.0
2006-05-05 00:55:00,1.98629,1.98699,1.9852,1.98526,41000000.0
2006-05-05 01:00:00,1.98554,1.98641,1.98554,1.98587,35000000.0
2006-05-05 01:05:00,1.98593,1.98614,1.9836,1.98421,44000000.0
2006-05-05 01:10:00,1.98434,1.98475,1.98327,1.98416,47000000.0
2006-05-05 01:15:00,1.98381,1.98446,1.98359,1.98386,50000000.0
2006-05-05 01:20:00,1.98372,1.98507,1.98347,1.98443,42000000.0
2006-05-05 01:25:00,1.98454,1.98519,1.98446,1.98514,41000000.0
2006-05-05 01:30:00,1.98517,1.98517,1.98406,1.98419,57000000.0
2006-05-05 01:35:00,1.98431,1.98478,1.9841,1.98421,46000000.0
2006-05-05 01:40:00,1.98423,1.98432,1.98341,1.9838,40000000.0
2006-05-05 01:45:00,1.98373,1.98377,1.98273,1.98273,21000000.0
2006-05-05 01:50:00,1.98254,1.98288,1.98232,1.9828,46000000.0
2006-05-05 01:55:00,1.98277,1.9834,1.98251,1.98337,58000000.0
2006-05-05 02:00:00,1.98308,1.98324,1.98041,1.98204,42000000.0
2006-05-05 02:05:00,1.98175,1.98175,1.98103,1.98135,36000000.0
2006-05-05 02:10:00,1.98122,1.98197,1.98068,1.9819,41000000.0
2006-05-05 02:15:00,1.98187,1.98246,1.98185,1.98221,40000000.0
2006-05-05 02:20:00,1.98228,1.98246,1.98204,1.98211,42000000.0
2006-05-05 02:25:00,1.98208,1.98233,1.98195,1.98212,45000000.0
2006-05-05 02:30:00,1.98209,1.98304,1.98205,1.98278,28000000.0
2006-05-05 02:35:00,1.98241,1.9841,1.98227,1.98357,40000000.0
2006-05-05 02:40:00,1.98337,1.98403,1.98337,1.98383,26000000.0
2006-05-05 02:45:00,1.98385,1.98385,1.98325,1.98356,33000000.0
2006-05-05 02:50:00,1.98361,1.98364,1.98306,1.98347,37000000.0
2006-05-05 02:55:00,1.98336,1.98336,1.9825,1.98314,32000000.0
2006-05-05 03:00:00,1.98315,1.98351,1.983,1.9834,39000000.0
2006-05-05 03:05:00,1.98338,1.98338,1.98243,1.98243,29000000.0
2006-05-05 03:10:00,1.98237,1.98237,1.98162,1.98178,28000000.0
2006-05-05 03:15:00,1.9819,1.98214,1.98159,1.9821,11000000.0
2006-05-05 03:20:00,1.98183,1.98186,1.98143,1.98183,7000000.0
2006-05-05 03:25:00,1.98164,1.98193,1.98142,1.98186,40000000.0
2006-05-05 03:30:00,1.98207,1.98335,1.98184,1.98283,37000000.0
2006-05-05 03:35:00,1.9828,1.98327,1.98175,1.98175,39000000.0
2006-05-05 03:40:00,1.98181,1.9826,1.98148,1.98198,35000000.0
2006-05-05 03:45:00,1.98212,1.98223,1.98174,1.98201,34000000.0
2006-05-05 03:50:00,1.9815,1.9815,1.98111,1.98124,42000000.0
2006-05-05 03:55:00,1.98155,1.9834,1.98092,1.98279,36000000.0
2006-05-05 04:00:00,1.98325,1.98325,1.98268,1.98287,21000000.0
2006-05-05 04:05:00,1.98293,1.98316,1.98202,1.98217,37000000.0
2006-05-05 04:10:00,1.98192,1.98215,1.98192,1.98195,37000000.0
2006-05-05 04:15:00,1.98185,1.98185,1.98153,1.98153,7000000.0
2006-05-05 04:20:00,1.98154,1.98178,1.98147,1.98178,17000000.0
2006-05-05 04:25:00,1.98174,1.98218,1.98158,1.98158,30000000.0
2006-05-05 04:30:00,1.98146,1.98248,1.9811,1.98248,43000000.0
2006-05-05 04:35:00,1.98205,1.98205,1.98177,1.98183,27000000.0
2006-05-05 04:40:00,1.98146,1.98146,1.98112,1.9813,17000000.0
2006-05-05 04:45:00,1.98137,1.9815,1.98122,1.98148,18000000.0
2006-05-05 04:50:00,1.98138,1.98138,1.97962,1.9801,40000000.0
2006-05-05 04:55:00,1.9801,1.98048,1.97993,1.98014,39000000.0
2006-05-05 05:00:00,1.97994,1.97994,1.97891,1.97985,35000000.0
2006-05-05 05:05:00,1.97967,1.97975,1.97893,1.97915,41000000.0
2006-05-05 05:10:00,1.97925,1.97941,1.97887,1.97937,34000000.0
2006-05-05 05:15:00,1.97968,1.98025,1.97968,1.98025,43000000.0
2006-05-05 05:20:00,1.97982,1.98024,1.97982,1.98024,10000000.0
2006-05-05 05:25:00,1.98024,1.98024,1.98005,1.98024,7000000.0
2006-05-05 05:30:00,1.9802,1.9802,1.97971,1.97983,29000000.0
2006-05-05 05:35:00,1.97998,1.98025,1.97958,1.98012,31000000.0
2006-05-05 05:40:00,1.98028,1.98038,1.97997,1.98038,25000000.0
2006-05-05 05:45:00,1.98056,1.98075,1.98019,1.98053,31000000.0
2006-05-05 05:50:00,1.98048,1.98071,1.98019,1.98071,27000000.0
2006-05-05 05:55:00,1.98074,1.98074,1.98012,1.98024,27000000.0
2006-05-05 06:00:00,1.98019,1.98049,1.97996,1.98049,29000000.0
2006-05-05 06:05:00,1.98046,1.98099,1.98026,1.98068,33000000.0
2006-05-05 06:10:00,1.9807,1.9807,1.98054,1.98063,16000000.0
2006-05-05 06:15:00,1.98066,1.98109,1.98049,1.98064,31000000.0
2006-05-05 06:20:00,1.98063,1.98069,1.98013,1.98021,39000000.0
2006-05-05 06:25:00,1.98006,1.98017,1.97985,1.9799,15000000.0
2006-05-05 06:30:00,1.98,1.98008,1.97985,1.97985,15000000.0
2006-05-05 06:35:00,1.98004,1.98033,1.97973,1.9802,29000000.0
2006-05-05 06:40:00,1.97992,1.98018,1.97951,1.97951,34000000.0
2006-05-05 06:45:00,1.97931,1.97969,1.97927,1.97966,34000000.0
2006-05-05 06:50:00,1.97968,1.97983,1.97955,1.97983,13000000.0
2006-05-05 06:55:00,1.97975,1.97975,1.97924,1.9793,35000000.0
2006-05-05 07:00:00,1.97918,1.97965,1.97917,1.97965,36000000.0
2006-05-05 07:05:00,1.97942,1.97992,1.97942,1.97954,39000000.0
2006-05-05 07:10:00,1.97926,1.97964,1.97904,1.97964,32000000.0
2006-05-05 07:15:00,1.97981,1.97997,1.97952,1.97996,37000000.0
2006-05-05 07:20:00,1.98015,1.98044,1.97963,1.97998,46000000.0
2006-05-05 07:25:00,1.97986,1.9808,1.97977,1.98038,29000000.0
2006-05-05 07:30:00,1.98033,1.98044,1.98005,1.98005,43000000.0
2006-05-05 07:35:00,1.98021,1.98026,1.97949,1.97955,40000000.0
2006-05-05 07:40:00,1.97952,1.98027,1.97952,1.98009,42000000.0
2006-05-05 07:45:00,1.98015,1.98015,1.97952,1.97987,30000000.0
2006-05-05 07:50:00,1.98001,1.98026,1.9797,1.97992,45000000.0
2006-05-05 07:55:00,1.98003,1.98007,1.97951,1.97995,39000000.0
2006-05-05 08:00:00,1.97986,1.9804,1.97961,1.98013,41000000.0
2006-05-05 08:05:00,1.98011,1.98011,1.97866,1.97866,29000000.0
2006-05-05 08:10:00,1.97859,1.97859,1.97783,1.97783,31000000.0
2006-05-05 08:15:00,1.97767,1.97894,1.97756,1.97787,42000000.0
2006-05-05 08:20:00,1.97736,1.97885,1.97736,1.97843,38000000.0
2006-05-05 08:25:00,1.97841,1.97962,1.97841,1.97931,42000000.0
2006-05-05 08:30:00,1.97938,1.97941,1.97817,1.97831,41000000.0
2006-05-05 08:35:00,1.97843,1.97856,1.9783,1.97838,47000000.0
2006-05-05 08:40:00,1.97837,1.97889,1.97829,1.97888,36000000.0
2006-05-05 08:45:00,1.97822,1.97961,1.97669,1.97961,42000000.0
2006-05-05 08:50:00,1.97975,1.97993,1.9776,1.9776,40000000.0
2006-05-05 08:55:00,1.97769,1.97834,1.97644,1.97644,37000000.0
2006-05-05 09:00:00,1.97626,1.97822,1.97603,1.97769,41000000.0
2006-05-05 09:05:00,1.9775,1.97775,1.97713,1.97741,44000000.0
2006-05-05 09:10:00,1.9774,1.97781,1.97727,1.97766,35000000.0
2006-05-05 09:15:00,1.97762,1.97782,1.97733,1.97755,41000000.0
2006-05-05 09:20:00,1.97747,1.97747,1.9767,1.9767,38000000.0
2006-05-05 09:25:00,1.97696,1.97789,1.9765,1.97789,46000000.0
2006-05-05 09:30:00,1.97811,1.97832,1.97678,1.97694,36000000.0
2006-05-05 09:35:00,1.97677,1.97874,1.97655,1.97846,47000000.0
2006-05-05 09:40:00,1.97864,1.97867,1.97806,1.97835,17000000.0
2006-05-05 09:45:00,1.97873,1.98099,1.97873,1.98099,27000000.0
2006-05-05 09:50:00,1.9811,1.98293,1.98107,1.98249,42000000.0
2006-05-05 09:55:00,1.98266,1.98341,1.98233,1.98269,44000000.0
2006-05-05 10:00:00,1.98259,1.98306,1.9821,1.9821,44000000.0
2006-05-05 10:05:00,1.98186,1.98186,1.98067,1.98093,39000000.0
2006-05-05 10:10:00,1.9809,1.9809,1.97935,1.9794,37000000.0
2006-05-05 10:15:00,1.97912,1.98048,1.97899,1.98027,45000000.0
2006-05-05 10:20:00,1.98006,1.98053,1.97902,1.97923,36000000.0
2006-05-05 10:25:00,1.97938,1.97944,1.9784,1.9784,45000000.0
2006-05-05 10:30:00,1.97782,1.97868,1.97724,1.97831,38000000.0
2006-05-05 10:35:00,1.97833,1.97881,1.97799,1.9782,41000000.0
2006-05-05 10:40:00,1.97814,1.97867,1.97803,1.97832,40000000.0
2006-05-05 10:45:00,1.97828,1.97843,1.97744,1.97782,40000000.0
2006-05-05 10:50:00,1.97783,1.97837,1.9777,1.97788,44000000.0
2006-05-05 10:55:00,1.97808,1.97887,1.97531,1.97887,40000000.0
2006-05-05 11:00:00,1.97982,1.98023,1.97855,1.98015,33000000.0
2006-05-05 11:05:00,1.98028,1.98127,1.98007,1.98121,39000000.0
2006-05-05 11:10:00,1.98111,1.98114,1.98065,1.98112,36000000.0
2006-05-05 11:15:00,1.98109,1.98164,1.98062,1.98164,28000000.0
2006-05-05 11:20:00,1.98166,1.98274,1.98139,1.98232,38000000.0
2006-05-05 11:25:00,1.98256,1.98256,1.98066,1.98093,42000000.0
2006-05-05 11:30:00,1.98092,1.981,1.98056,1.98058,43000000.0
2006-05-05 11:35:00,1.98067,1.98102,1.98024,1.98051,44000000.0
2006-05-05 11:40:00,1.98042,1.98222,1.98003,1.98177,47000000.0
2006-05-05 11:45:00,1.9816,1.98213,1.98132,1.98206,44000000.0
2006-05-05 11:50:00,1.98212,1.9823,1.97901,1.97909,44000000.0
2006-05-05 11:55:00,1.97904,1.97914,1.9782,1.9782,43000000.0
2006-05-05 12:00:00,1.97851,1.98057,1.97851,1.98039,43000000.0
2006-05-05 12:05:00,1.98036,1.98129,1.98003,1.98129,42000000.0
2006-05-05 12:10:00,1.98136,1.98136,1.98048,1.98048,40000000.0
2006-05-05 12:15:00,1.98021,1.98113,1.97981,1.98107,44000000.0
2006-05-05 12:20:00,1.98049,1.98066,1.97873,1.98048,39000000.0
2006-05-05 12:25:00,1.98055,1.98079,1.98014,1.98025,45000000.0
2006-05-05 12:30:00,1.98024,1.98054,1.97983,1.98038,39000000.0
2006-05-05 12:35:00,1.98016,1.98016,1.97942,1.97992,42000000.0
2006-05-05 12:40:00,1.97994,1.97999,1.97927,1.97991,41000000.0
2006-05-05 12:45:00,1.97995,1.98012,1.97948,1.97948,47000000.0
2006-05-05 12:50:00,1.97965,1.98032,1.97958,1.98011,34000000.0
2006-05-05 12:55:00,1.9802,1.98057,1.98014,1.98057,37000000.0
2006-05-05 13:00:00,1.9807,1.98081,1.98016,1.98039,38000000.0
2006-05-05 13:05:00,1.98044,1.98068,1.98024,1.98037,39000000.0
2006-05-05 13:10:00,1.98048,1.98048,1.98019,1.98045,16000000.0
2006-05-05 13:15:00,1.98054,1.98054,1.97887,1.97919,35000000.0
2006-05-05 13:20:00,1.97933,1.97991,1.97931,1.97991,41000000.0
2006-05-05 13:25:00,1.97985,1.98061,1.97981,1.98061,67000000.0
2006-05-05 13:30:00,1.98059,1.98184,1.97967,1.98167,75000000.0
2006-05-05 13:35:00,1.98165,1.98232,1.98145,1.98158,84000000.0
2006-05-05 13:40:00,1.98177,1.98215,1.98087,1.98102,87000000.0
2006-05-05 13:45:00,1.98109,1.98174,1.98088,1.98174,104000000.0
2006-05-05 13:50:00,1.98238,1.98303,1.98145,1.98246,128000000.0
2006-05-05 13:55:00,1.98238,1.98266,1.98169,1.98169,100000000.0
2006-05-05 14:00:00,1.98168,1.98202,1.98122,1.98171,144000000.0
2006-05-05 14:05:00,1.98176,1.98237,1.98157,1.98204,144000000.0
2006-05-05 14:10:00,1.98166,1.9817,1.98017,1.98017,101000000.0
2006-05-05 14:15:00,1.98052,1.9809,1.98017,1.98017,145000000.0
2006-05-05 14:20:00,1.97987,1.98076,1.97922,1.98035,143000000.0
2006-05-05 14:25:00,1.9803,1.98104,1.97719,1.97823,118000000.0
2006-05-05 14:30:00,1.98258,1.98514,1.98231,1.98236,128000000.0
2006-05-05 14:35:00,1.982,1.9829,1.98106,1.98219,165000000.0
2006-05-05 14:40:00,1.98298,1.9848,1.98254,1.98465,141000000.0
2006-05-05 14:45:00,1.9849,1.98524,1.98321,1.98352,104000000.0
2006-05-05 14:50:00,1.98411,1.98557,1.98372,1.98416,126000000.0
2006-05-05 14:55:00,1.98386,1.9841,1.98177,1.98203,91000000.0
2006-05-05 15:00:00,1.98199,1.98284,1.98113,1.98203,131000000.0
2006-05-05 15:05:00,1.98218,1.98474,1.98218,1.98433,129000000.0
2006-05-05 15:10:00,1.9846,1.98609,1.98388,1.98388,160000000.0
2006-05-05 15:15:00,1.9836,1.9842,1.98356,1.98388,82000000.0
2006-05-05 15:20:00,1.98366,1.98388,1.98263,1.98264,98000000.0
2006-05-05 15:25:00,1.98264,1.98302,1.98096,1.98269,188000000.0
2006-05-05 15:30:00,1.98055,1.98281,1.98014,1.98144,208000000.0
2006-05-05 15:35:00,1.98127,1.98245,1.9812,1.98212,178000000.0
2006-05-05 15:40:00,1.98205,1.98205,1.98078,1.98078,180000000.0
2006-05-05 15:45:00,1.98034,1.98242,1.98034,1.98231,149000000.0
2006-05-05 15:50:00,1.98241,1.98463,1.98213,1.98463,112000000.0
2006-05-05 15:55:00,1.98517,1.98517,1.98332,1.98333,120000000.0
2006-05-05 16:00:00,1.9831,1.98636,1.98251,1.98444,200000000.0
2006-05-05 16:05:00,1.98453,1.98551,1.98343,1.98536,188000000.0
2006-05-05 16:10:00,1.98501,1.9851,1.98342,1.98445,169000000.0
2006-05-05 16:15:00,1.9842,1.98496,1.98355,1.98392,185000000.0
2006-05-05 16:20:00,1.98439,1.98533,1.98431,1.98533,231000000.0
2006-05-05 16:25:00,1.98573,1.98627,1.98425,1.98463,173000000.0
2006-05-05 16:30:00,1.98453,1.98453,1.98362,1.9837,183000000.0
2006-05-05 16:35:00,1.98346,1.98485,1.98313,1.98458,229000000.0
2006-05-05 16:40:00,1.98456,1.98541,1.98225,1.98297,218000000.0
2006-05-05 16:45:00,1.9831,1.98447,1.98292,1.98397,236000000.0
2006-05-05 16:50:00,1.98364,1.98519,1.9832,1.98519,142000000.0
2006-05-05 16:55:00,1.98497,1.98526,1.9837,1.98459,178000000.0
2006-05-05 17:00:00,1.98519,1.98569,1.984,1.98569,176000000.0
2006-05-05 17:05:00,1.98587,1.98604,1.98472,1.9854,206000000.0
2006-05-05 17:10:00,1.98555,1.98555,1.98497,1.98497,135000000.0
2006-05-05 17:15:00,1.98516,1.98616,1.98454,1.98454,139000000.0
2006-05-05 17:20:00,1.984,1.98409,1.98318,1.98393,140000000.0
2006-05-05 17:25:00,1.98461,1.98559,1.98436,1.98507,157000000.0
2006-05-05 17:30:00,1.98525,1.98604,1.9848,1.98571,301000000.0
2006-05-05 17:35:00,1.98527,1.98529,1.98432,1.98466,233000000.0
2006-05-05 17:40:00,1.98466,1.98501,1.98455,1.98464,225000000.0
2006-05-05 17:45:00,1.98455,1.9851,1.98445,1.98473,303000000.0
2006-05-05 17:50:00,1.98496,1.98559,1.98486,1.9852,232000000.0
2006-05-05 17:55:00,1.98482,1.98538,1.98402,1.98527,196000000.0
2006-05-05 18:00:00,1.98514,1.98588,1.98468,1.98502,190000000.0
2006-05-05 18:05:00,1.98533,1.98568,1.98496,1.98568,196000000.0
2006-05-05 18:10:00,1.98587,1.98609,1.98418,1.98431,136000000.0
2006-05-05 18:15:00,1.98426,1.98487,1.98393,1.98478,226000000.0
2006-05-05 18:20:00,1.98496,1.98616,1.98483,1.98483,228000000.0
2006-05-05 18:25:00,1.9847,1.98526,1.98447,1.98526,151000000.0
2006-05-05 18:30:00,1.98548,1.98639,1.9853,1.98639,194000000.0
2006-05-05 18:35:00,1.98633,1.98659,1.98612,1.98622,236000000.0
2006-05-05 18:40:00,1.98629,1.98673,1.98614,1.98626,232000000.0
2006-05-05 18:45:00,1.98609,1.98628,1.98581,1.98621,216000000.0
2006-05-05 18:50:00,1.98651,1.98682,1.98565,1.98583,129000000.0
2006-05-05 18:55:00,1.98565,1.98632,1.98549,1.98611,67000000.0
2006-05-05 19:00:00,1.98576,1.98699,1.98534,1.98655,129000000.0
2006-05-05 19:05:00,1.98689,1.98707,1.98584,1.98613,169000000.0
2006-05-05 19:10:00,1.98615,1.98655,1.98524,1.98618,148000000.0
2006-05-05 19:15:00,1.9862,1.9869,1.98453,1.98453,123000000.0
2006-05-05 19:20:00,1.98429,1.98447,1.98346,1.98358,120000000.0
2006-05-05 19:25:00,1.98342,1.98593,1.98342,1.98543,216000000.0
2006-05-05 19:30:00,1.9854,1.98593,1.98455,1.98473,154000000.0
2006-05-05 19:35:00,1.98476,1.98492,1.98376,1.98403,65000000.0
2006-05-05 19:40:00,1.98391,1.98434,1.98391,1.98417,94000000.0
2006-05-05 19:45:00,1.98422,1.98428,1.98309,1.98315,100000000.0
2006-05-05 19:50:00,1.98322,1.98408,1.98147,1.98406,75000000.0
2006-05-05 19:55:00,1.98404,1.98444,1.98377,1.98422,75000000.0
2006-05-05 20:00:00,1.98403,1.98406,1.98353,1.98379,81000000.0
2006-05-05 20:05:00,1.98437,1.98451,1.98363,1.98412,97000000.0
2006-05-05 20:10:00,1.9845,1.98497,1.98406,1.98484,65000000.0
2006-05-05 20:15:00,1.98488,1.98488,1.98421,1.98467,72000000.0
2006-05-05 20:20:00,1.98455,1.98465,1.98382,1.98387,44000000.0
2006-05-05 20:25:00,1.98379,1.98451,1.98379,1.98433,69000000.0
2006-05-05 20:30:00,1.98404,1.98404,1.98373,1.98379,81000000.0
2006-05-05 20:35:00,1.98378,1.9839,1.98372,1.98372,50000000.0
2006-05-05 20:40:00,1.98386,1.98452,1.98381,1.98451,30000000.0
2006-05-05 20:45:00,1.98452,1.98517,1.98421,1.98439,61000000.0
2006-05-05 20:50:00,1.98434,1.98434,1.98339,1.98364,50000000.0
2006-05-05 20:55:00,1.98356,1.98431,1.98345,1.98429,59000000.0
2006-05-05 21:00:00,1.98432,1.98432,1.98403,1.98418,36000000.0
2006-05-05 21:05:00,1.9843,1.98439,1.9841,1.9841,38000000.0
2006-05-05 21:10:00,1.98449,1.98521,1.98267,1.98421,25000000.0
2006-05-05 21:15:00,1.98416,1.98441,1.98414,1.98416,28000000.0
2006-05-05 21:20:00,1.9842,1.98425,1.98404,1.98423,25000000.0
2006-05-05 21:25:00,1.98432,1.98432,1.98399,1.98414,14000000.0
2006-05-05 21:30:00,1.98411,1.98434,1.98411,1.98434,19000000.0
2006-05-05 21:35:00,1.98437,1.98454,1.9839,1.98405,77000000.0
2006-05-05 21:40:00,1.98412,1.98418,1.98382,1.98392,30000000.0
2006-05-05 21:45:00,1.98393,1.98406,1.98377,1.98377,25000000.0
2006-05-05 21:50:00,1.98377,1.98383,1.98366,1.98383,17000000.0
2006-05-05 21:55:00,1.98363,1.98381,1.98311,1.98311,44000000.0
2006-05-05 22:00:00,1.98318,1.9833,1.98296,1.98296,32000000.0
2006-05-05 22:05:00,1.98317,1.98331,1.98304,1.98319,41000000.0
2006-05-05 22:10:00,1.98321,1.98323,1.98267,1.98283,55000000.0
2006-05-05 22:15:00,1.98282,1.98376,1.98271,1.98374,42000000.0
2006-05-05 22:20:00,1.98361,1.98386,1.98331,1.98347,51000000.0
2006-05-05 22:25:00,1.98354,1.98403,1.98354,1.98368,32000000.0
2006-05-05 22:30:00,1.98386,1.98386,1.98331,1.98344,65000000.0
2006-05-05 22:35:00,1.98355,1.98376,1.98337,1.98337,57000000.0
2006-05-05 22:40:00,1.98347,1.98357,1.9829,1.98293,45000000.0
2006-05-05 22:45:00,1.98285,1.98304,1.98265,1.98265,25000000.0
2006-05-05 22:50:00,1.98269,1.98293,1.98263,1.98284,43000000.0
2006-05-05 22:55:00,1.98289,1.98308,1.98265,1.98281,42000000.0
2006-05-07 23:35:00,1.98293,1.98422,1.98293,1.98388,48000000.0
2006-05-07 23:40:00,1.98381,1.98386,1.98339,1.98357,62000000.0
2006-05-07 23:45:00,1.9836,1.98384,1.98353,1.98369,23000000.0
2006-05-07 23:50:00,1.9837,1.98427,1.9837,1.98373,29000000.0
2006-05-07 23:55:00,1.98383,1.98433,1.98249,1.98347,32000000.0
2006-05-08 00:00:00,1.98361,1.98381,1.98027,1.98136,39000000.0
2006-05-08 00:05:00,1.98112,1.98253,1.98112,1.98231,26000000.0
2006-05-08 00:10:00,1.98217,1.98234,1.98028,1.98042,35000000.0
2006-05-08 00:15:00,1.98049,1.98134,1.98028,1.98051,45000000.0
2006-05-08 00:20:00,1.98049,1.98112,1.98034,1.9804,32000000.0
2006-05-08 00:25:00,1.98041,1.98066,1.97998,1.9801,32000000.0
2006-05-08 00:30:00,1.98026,1.98055,1.9801,1.98026,35000000.0
2006-05-08 00:35:00,1.98006,1.98006,1.97975,1.97987,22000000.0
2006-05-08 00:40:00,1.97983,1.98029,1.97967,1.98012,32000000.0
2006-05-08 00:45:00,1.98018,1.9807,1.97982,1.98048,30000000.0
2006-05-08 00:50:00,1.98043,1.98056,1.98004,1.98035,38000000.0
2006-05-08 00:55:00,1.98048,1.98052,1.98016,1.98027,25000000.0
2006-05-08 01:00:00,1.98025,1.9804,1.97963,1.98013,54000000.0
2006-05-08 01:05:00,1.98015,1.98029,1.97998,1.98026,34000000.0
2006-05-08 01:10:00,1.98029,1.98042,1.98007,1.98042,47000000.0
2006-05-08 01:15:00,1.98036,1.98131,1.98031,1.98106,50000000.0
2006-05-08 01:20:00,1.98109,1.98179,1.98082,1.98179,42000000.0
2006-05-08 01:25:00,1.98196,1.98245,1.98196,1.98229,56000000.0
2006-05-08 01:30:00,1.9827,1.98362,1.98257,1.98353,57000000.0
2006-05-08 01:35:00,1.98328,1.98328,1.98148,1.98235,46000000.0
2006-05-08 01:40:00,1.98219,1.98235,1.98186,1.98217,33000000.0
2006-05-08 01:45:00,1.98221,1.9829,1.98218,1.98279,43000000.0
2006-05-08 01:50:00,1.9828,1.98341,1.98279,1.983,39000000.0
2006-05-08 01:55:00,1.98291,1.98337,1.98282,1.98322,58000000.0
2006-05-08 02:00:00,1.98322,1.98356,1.98147,1.9832,42000000.0
2006-05-08 02:05:00,1.98305,1.98322,1.98229,1.98248,43000000.0
2006-05-08 02:10:00,1.9823,1.98293,1.9819,1.98291,32000000.0
2006-05-08 02:15:00,1.98241,1.98347,1.98224,1.98284,40000000.0
2006-05-08 02:20:00,1.98274,1.98295,1.98244,1.98277,42000000.0
2006-05-08 02:25:00,1.98273,1.98338,1.98255,1.98278,45000000.0
2006-05-08 02:30:00,1.98274,1.98371,1.98268,1.98343,36000000.0
2006-05-08 02:35:00,1.98323,1.98323,1.98253,1.98307,40000000.0
2006-05-08 02:40:00,1.98381,1.98417,1.98323,1.98355,36000000.0
2006-05-08 02:45:00,1.98325,1.98479,1.98317,1.9844,44000000.0
2006-05-08 02:50:00,1.98387,1.98387,1.9827,1.98307,37000000.0
2006-05-08 02:55:00,1.9829,1.98434,1.9827,1.98421,38000000.0
2006-05-08 03:00:00,1.98425,1.98428,1.98263,1.98285,39000000.0
2006-05-08 03:05:00,1.98301,1.98485,1.98301,1.98404,39000000.0
2006-05-08 03:10:00,1.98395,1.98424,1.9827,1.98409,46000000.0
2006-05-08 03:15:00,1.98431,1.98602,1.98415,1.98598,41000000.0
2006-05-08 03:20:00,1.98617,1.98617,1.98417,1.98604,29000000.0
2006-05-08 03:25:00,1.98603,1.98611,1.98576,1.9859,48000000.0
2006-05-08 03:30:00,1.98602,1.98602,1.98494,1.98505,37000000.0
2006-05-08 03:35:00,1.98481,1.98532,1.98443,1.98509,39000000.0
2006-05-08 03:40:00,1.98529,1.98569,1.98503,1.98569,38000000.0
2006-05-08 03:45:00,1.98552,1.98614,1.98545,1.98569,33000000.0
2006-05-08 03:50:00,1.98589,1.98653,1.98589,1.98634,42000000.0
2006-05-08 03:55:00,1.98646,1.98646,1.98311,1.98526,28000000.0
2006-05-08 04:00:00,1.98558,1.98558,1.98443,1.98443,37000000.0
2006-05-08 04:05:00,1.98485,1.98494,1.98333,1.98347,38000000.0
2006-05-08 04:10:00,1.98326,1.98384,1.98316,1.98368,37000000.0
2006-05-08 04:15:00,1.98336,1.98357,1.98304,1.98351,34000000.0
2006-05-08 04:20:00,1.98331,1.98335,1.98228,1.98253,43000000.0
2006-05-08 04:25:00,1.98243,1.98267,1.98208,1.98236,37000000.0
2006-05-08 04:30:00,1.98241,1.98309,1.98185,1.983,43000000.0
2006-05-08 04:35:00,1.98306,1.98407,1.98306,1.98359,33000000.0
2006-05-08 04:40:00,1.98399,1.98406,1.98304,1.98325,35000000.0
2006-05-08 04:45:00,1.98359,1.98401,1.98307,1.9837,39000000.0
2006-05-08 04:50:00,1.98341,1.98351,1.98278,1.98328,33000000.0
2006-05-08 04:55:00,1.98321,1.98321,1.98266,1.98283,39000000.0
2006-05-08 05:00:00,1.98285,1.98319,1.98242,1.98261,35000000.0
2006-05-08 05:05:00,1.98219,1.98234,1.98143,1.98164,41000000.0
2006-05-08 05:10:00,1.98162,1.98172,1.98153,1.98169,18000000.0
2006-05-08 05:15:00,1.98167,1.98183,1.98078,1.98078,43000000.0
2006-05-08 05:20:00,1.98027,1.98127,1.98022,1.98103,42000000.0
2006-05-08 05:25:00,1.98117,1.9829,1.98117,1.98288,38000000.0
2006-05-08 05:30:00,1.98312,1.98337,1.98272,1.98337,37000000.0
2006-05-08 05:35:00,1.98342,1.98377,1.98298,1.98376,32000000.0
2006-05-08 05:40:00,1.98371,1.98425,1.98361,1.98423,33000000.0
2006-05-08 05:45:00,1.98425,1.98475,1.98425,1.9843,32000000.0
2006-05-08 05:50:00,1.98438,1.98478,1.98438,1.98451,34000000.0
2006-05-08 05:55:00,1.98466,1.98469,1.98417,1.98441,21000000.0
2006-05-08 06:00:00,1.98439,1.98462,1.98439,1.98461,21000000.0
2006-05-08 06:05:00,1.98468,1.98483,1.98441,1.98449,33000000.0
2006-05-08 06:10:00,1.98475,1.98516,1.98472,1.98516,23000000.0
2006-05-08 06:15:00,1.98512,1.98516,1.98381,1.98381,36000000.0
2006-05-08 06:20:00,1.98428,1.98431,1.9839,1.9839,24000000.0
2006-05-08 06:25:00,1.98391,1.98396,1.98374,1.9838,26000000.0
2006-05-08 06:30:00,1.98362,1.98408,1.98351,1.9837,35000000.0
2006-05-08 06:35:00,1.98376,1.98404,1.98346,1.9839,28000000.0
2006-05-08 06:40:00,1.98365,1.98365,1.98246,1.98257,34000000.0
2006-05-08 06:45:00,1.98259,1.98269,1.98202,1.98251,41000000.0
2006-05-08 06:50:00,1.98253,1.98269,1.98179,1.98183,38000000.0
2006-05-08 06:55:00,1.98178,1.98188,1.98114,1.98144,28000000.0
2006-05-08 07:00:00,1.98142,1.98242,1.98142,1.98242,22000000.0
2006-05-08 07:05:00,1.98245,1.983,1.9816,1.98168,39000000.0
2006-05-08 07:10:00,1.98148,1.98263,1.98134,1.98263,39000000.0
2006-05-08 07:15:00,1.98282,1.983,1.9823,1.98278,45000000.0
2006-05-08 07:20:00,1.98285,1.98293,1.98257,1.98274,37000000.0
2006-05-08 07:25:00,1.98283,1.98411,1.98271,1.98383,37000000.0
2006-05-08 07:30:00,1.98353,1.98393,1.98337,1.98368,43000000.0
2006-05-08 07:35:00,1.98372,1.98402,1.98341,1.98401,40000000.0
2006-05-08 07:40:00,1.98392,1.98405,1.9837,1.98378,35000000.0
2006-05-08 07:45:00,1.98365,1.98382,1.98339,1.98346,30000000.0
2006-05-08 07:50:00,1.98334,1.98381,1.98329,1.98354,28000000.0
2006-05-08 07:55:00,1.98348,1.98364,1.98259,1.98296,39000000.0
2006-05-08 08:00:00,1.98273,1.98354,1.98266,1.9834,41000000.0
2006-05-08 08:05:00,1.98336,1.98341,1.98308,1.98318,22000000.0
2006-05-08 08:10:00,1.98313,1.98345,1.98299,1.98299,40000000.0
2006-05-08 08:15:00,1.98295,1.98326,1.98282,1.98286,24000000.0
2006-05-08 08:20:00,1.98264,1.98283,1.98161,1.9819,31000000.0
2006-05-08 08:25:00,1.98217,1.98273,1.98196,1.98203,42000000.0
2006-05-08 08:30:00,1.98204,1.98204,1.98103,1.98121,41000000.0
2006-05-08 08:35:00,1.98133,1.98198,1.98105,1.98105,47000000.0
2006-05-08 08:40:00,1.98146,1.98185,1.9814,1.98185,37000000.0
2006-05-08 08:45:00,1.98192,1.98244,1.9805,1.98227,42000000.0
2006-05-08 08:50:00,1.98242,1.98307,1.98218,1.98303,40000000.0
2006-05-08 08:55:00,1.98346,1.98516,1.98346,1.9842,37000000.0
2006-05-08 09:00:00,1.98405,1.98444,1.98338,1.98436,41000000.0
2006-05-08 09:05:00,1.98408,1.98408,1.98271,1.9832,44000000.0
2006-05-08 09:10:00,1.98322,1.98378,1.98212,1.98336,44000000.0
2006-05-08 09:15:00,1.98319,1.98358,1.9829,1.98353,41000000.0
2006-05-08 09:20:00,1.98363,1.98542,1.98342,1.98542,30000000.0
2006-05-08 09:25:00,1.98567,1.98628,1.98504,1.98518,28000000.0
2006-05-08 09:30:00,1.98514,1.98515,1.98416,1.98489,36000000.0
2006-05-08 09:35:00,1.98454,1.98454,1.98146,1.98383,47000000.0
2006-05-08 09:40:00,1.98382,1.985,1.98382,1.98468,46000000.0
2006-05-08 09:45:00,1.98441,1.98551,1.98441,1.98483,45000000.0
2006-05-08 09:50:00,1.98487,1.98487,1.98381,1.98421,34000000.0
2006-05-08 09:55:00,1.98424,1.98519,1.98368,1.98443,44000000.0
2006-05-08 10:00:00,1.98476,1.98611,1.9846,1.98589,44000000.0
2006-05-08 10:05:00,1.98601,1.98782,1.98585,1.98782,39000000.0
2006-05-08 10:10:00,1.98758,1.98993,1.98744,1.98993,37000000.0
2006-05-08 10:15:00,1.98982,1.99031,1.98947,1.99006,45000000.0
2006-05-08 10:20:00,1.99009,1.99038,1.98895,1.98921,36000000.0
2006-05-08 10:25:00,1.98916,1.99211,1.98889,1.99185,45000000.0
2006-05-08 10:30:00,1.99206,1.99373,1.99206,1.99306,38000000.0
2006-05-08 10:35:00,1.99265,1.99265,1.99096,1.99096,41000000.0
2006-05-08 10:40:00,1.99097,1.99202,1.99096,1.99202,40000000.0
2006-05-08 10:45:00,1.99265,1.99305,1.99228,1.99278,40000000.0
2006-05-08 10:50:00,1.99307,1.99367,1.99262,1.99367,44000000.0
2006-05-08 10:55:00,1.99414,1.99985,1.99414,1.99793,40000000.0
2006-05-08 11:00:00,1.99731,1.99771,1.99579,1.99743,44000000.0
2006-05-08 11:05:00,1.99788,1.9992,1.99727,1.99875,39000000.0
2006-05-08 11:10:00,1.99878,1.99894,1.99816,1.99858,47000000.0
2006-05-08 11:15:00,1.99836,1.99867,1.99798,1.99798,42000000.0
2006-05-08 11:20:00,1.99792,1.99826,1.99728,1.99759,38000000.0
2006-05-08 11:25:00,1.9977,1.99807,1.99741,1.99786,42000000.0
2006-05-08 11:30:00,1.99785,1.99832,1.99744,1.99832,43000000.0
2006-05-08 11:35:00,1.99839,1.99843,1.99746,1.99746,44000000.0
2006-05-08 11:40:00,1.99739,1.99757,1.99596,1.99739,47000000.0
2006-05-08 11:45:00,1.99726,1.99797,1.99713,1.99723,44000000.0
2006-05-08 11:50:00,1.99728,1.99766,1.99699,1.99721,44000000.0
2006-05-08 11:55:00,1.99752,1.9977,1.99661,1.99767,43000000.0
2006-05-08 12:00:00,1.99768,1.99772,1.9967,1.99702,43000000.0
2006-05-08 12:05:00,1.99694,1.99723,1.99601,1.99693,42000000.0
2006-05-08 12:10:00,1.99764,1.99898,1.99764,1.9986,40000000.0
2006-05-08 12:15:00,1.99814,1.99931,1.99814,1.99931,44000000.0
2006-05-08 12:20:00,1.99937,2.00162,1.99797,2.0014,39000000.0
2006-05-08 12:25:00,2.00126,2.00295,2.00121,2.00256,45000000.0
2006-05-08 12:30:00,2.00246,2.00282,2.00215,2.00215,39000000.0
2006-05-08 12:35:00,2.00209,2.00237,2.00089,2.00171,42000000.0
2006-05-08 12:40:00,2.00159,2.00294,2.00144,2.00206,41000000.0
2006-05-08 12:45:00,2.00166,2.00166,2.00082,2.00096,47000000.0
2006-05-08 12:50:00,2.00066,2.00085,1.99993,2.00084,41000000.0
2006-05-08 12:55:00,2.00095,2.00162,2.00083,2.00162,37000000.0
2006-05-08 13:00:00,2.00167,2.00464,2.00167,2.0034,38000000.0
2006-05-08 13:05:00,2.00332,2.00351,2.00312,2.00327,32000000.0
2006-05-08 13:10:00,2.00326,2.00336,2.00261,2.00268,32000000.0
2006-05-08 13:15:00,2.00274,2.00328,2.0014,2.00191,43000000.0
2006-05-08 13:20:00,2.00135,2.00239,2.00054,2.0008,41000000.0
2006-05-08 13:25:00,2.00055,2.00075,1.9998,2.00027,67000000.0
2006-05-08 13:30:00,1.9999,2.00014,1.9996,1.99963,75000000.0
2006-05-08 13:35:00,1.99975,2.00347,1.99975,2.00347,84000000.0
2006-05-08 13:40:00,2.00314,2.00314,1.99996,2.00004,81000000.0
2006-05-08 13:45:00,1.99981,2.00074,1.99903,2.00074,104000000.0
2006-05-08 13:50:00,2.00085,2.00128,2.00058,2.001,96000000.0
2006-05-08 13:55:00,2.0016,2.00162,2.00099,2.00106,124000000.0
2006-05-08 14:00:00,2.00089,2.00174,2.00048,2.00066,144000000.0
2006-05-08 14:05:00,2.00043,2.00451,2.00043,2.00451,144000000.0
2006-05-08 14:10:00,2.0049,2.00594,2.00448,2.00594,101000000.0
2006-05-08 14:15:00,2.0056,2.0076,2.0056,2.00689,145000000.0
2006-05-08 14:20:00,2.00703,2.00715,2.00612,2.0064,143000000.0
2006-05-08 14:25:00,2.00619,2.00739,2.00619,2.00634,118000000.0
2006-05-08 14:30:00,2.00627,2.0074,2.00627,2.00736,128000000.0
2006-05-08 14:35:00,2.00727,2.00938,2.00683,2.00935,165000000.0
2006-05-08 14:40:00,2.0095,2.00959,2.00761,2.00782,141000000.0
2006-05-08 14:45:00,2.00809,2.01013,2.00763,2.00885,104000000.0
2006-05-08 14:50:00,2.0085,2.01059,2.00844,2.00912,126000000.0
2006-05-08 14:55:00,2.00908,2.00988,2.00894,2.00956,91000000.0
2006-05-08 15:00:00,2.00962,2.0106,2.00959,2.01031,131000000.0
2006-05-08 15:05:00,2.01002,2.01036,2.00839,2.00839,129000000.0
2006-05-08 15:10:00,2.00839,2.00942,2.00803,2.00813,160000000.0
2006-05-08 15:15:00,2.00823,2.00852,2.00818,2.00852,82000000.0
2006-05-08 15:20:00,2.00845,2.00897,2.00804,2.00897,98000000.0
2006-05-08 15:25:00,2.00916,2.00974,2.00916,2.00937,141000000.0
2006-05-08 15:30:00,2.00724,2.00945,2.00662,2.00866,208000000.0
2006-05-08 15:35:00,2.00891,2.01132,2.0087,2.00995,178000000.0
2006-05-08 15:40:00,2.00988,2.01138,2.00988,2.01118,180000000.0
2006-05-08 15:45:00,2.01129,2.01281,2.01098,2.01243,149000000.0
2006-05-08 15:50:00,2.01226,2.01318,2.0118,2.01265,112000000.0
2006-05-08 15:55:00,2.01255,2.01256,2.01043,2.01045,120000000.0
2006-05-08 16:00:00,2.01141,2.01255,2.01054,2.01205,200000000.0
2006-05-08 16:05:00,2.01197,2.01221,2.01136,2.01147,188000000.0
2006-05-08 16:10:00,2.01162,2.01162,2.00869,2.00869,169000000.0
2006-05-08 16:15:00,2.0086,2.00861,2.00625,2.00766,185000000.0
2006-05-08 16:20:00,2.00792,2.00867,2.00718,2.0084,231000000.0
2006-05-08 16:25:00,2.00844,2.00865,2.00702,2.00702,173000000.0
2006-05-08 16:30:00,2.00713,2.00878,2.00658,2.00874,183000000.0
2006-05-08 16:35:00,2.00841,2.00962,2.00831,2.00948,229000000.0
2006-05-08 16:40:00,2.00966,2.00982,2.00831,2.00831,218000000.0
2006-05-08 16:45:00,2.00843,2.0093,2.00721,2.00739,236000000.0
2006-05-08 16:50:00,2.00716,2.00839,2.00695,2.00839,142000000.0
2006-05-08 16:55:00,2.00845,2.0087,2.00823,2.00859,178000000.0
2006-05-08 17:00:00,2.00873,2.0092,2.00849,2.00856,176000000.0
2006-05-08 17:05:00,2.00838,2.00846,2.0076,2.00839,206000000.0
2006-05-08 17:10:00,2.00837,2.0094,2.00837,2.00916,135000000.0
2006-05-08 17:15:00,2.00899,2.00923,2.00857,2.00923,139000000.0
2006-05-08 17:20:00,2.0093,2.01021,2.00918,2.00918,140000000.0
2006-05-08 17:25:00,2.0093,2.01005,2.00827,2.00858,157000000.0
2006-05-08 17:30:00,2.00861,2.01004,2.00852,2.00962,301000000.0
2006-05-08 17:35:00,2.00956,2.01021,2.00802,2.00832,233000000.0
2006-05-08 17:40:00,2.00912,2.00984,2.0087,2.00944,225000000.0
2006-05-08 17:45:00,2.00944,2.00948,2.00849,2.00849,303000000.0
2006-05-08 17:50:00,2.00852,2.00857,2.00782,2.00803,232000000.0
2006-05-08 17:55:00,2.00793,2.00953,2.00782,2.00924,196000000.0
2006-05-08 18:00:00,2.00931,2.01123,2.00929,2.00929,190000000.0
2006-05-08 18:05:00,2.00926,2.01036,2.00926,2.00997,196000000.0
2006-05-08 18:10:00,2.00994,2.01119,2.00966,2.01039,136000000.0
2006-05-08 18:15:00,2.01023,2.01026,2.00826,2.00858,193000000.0
2006-05-08 18:20:00,2.0087,2.0087,2.00756,2.00822,228000000.0
2006-05-08 18:25:00,2.00806,2.00836,2.00761,2.00812,151000000.0
2006-05-08 18:30:00,2.00823,2.00858,2.00788,2.00858,194000000.0
2006-05-08 18:35:00,2.0081,2.00815,2.00728,2.00731,273000000.0
2006-05-08 18:40:00,2.00747,2.00802,2.00736,2.00748,232000000.0
2006-05-08 18:45:00,2.00826,2.00895,2.00826,2.00895,216000000.0
2006-05-08 18:50:00,2.0089,2.00901,2.00861,2.0089,129000000.0
2006-05-08 18:55:00,2.00878,2.00927,2.00849,2.00849,98000000.0
2006-05-08 19:00:00,2.00842,2.0085,2.00739,2.00762,129000000.0
2006-05-08 19:05:00,2.00766,2.0077,2.00707,2.00728,232000000.0
2006-05-08 19:10:00,2.00745,2.00808,2.00737,2.00789,148000000.0
2006-05-08 19:15:00,2.0078,2.0078,2.0072,2.0072,123000000.0
2006-05-08 19:20:00,2.0073,2.00877,2.0073,2.0086,120000000.0
2006-05-08 19:25:00,2.00836,2.00858,2.00753,2.00797,216000000.0
2006-05-08 19:30:00,2.00818,2.00884,2.00795,2.00809,154000000.0
2006-05-08 19:35:00,2.00824,2.00909,2.00824,2.00837,91000000.0
2006-05-08 19:40:00,2.00802,2.00817,2.00703,2.00721,94000000.0
2006-05-08 19:45:00,2.00724,2.00744,2.00695,2.00732,118000000.0
2006-05-08 19:50:00,2.00744,2.00848,2.00612,2.00793,75000000.0
2006-05-08 19:55:00,2.00797,2.0084,2.00775,2.00831,106000000.0
2006-05-08 20:00:00,2.00812,2.00874,2.00784,2.00874,101000000.0
2006-05-08 20:05:00,2.00885,2.00897,2.00792,2.00852,97000000.0
2006-05-08 20:10:00,2.0084,2.00934,2.00809,2.00911,65000000.0
2006-05-08 20:15:00,2.00919,2.00919,2.00807,2.00899,48000000.0
2006-05-08 20:20:00,2.00887,2.00951,2.00867,2.00901,56000000.0
2006-05-08 20:25:00,2.00892,2.00987,2.00872,2.00976,76000000.0
2006-05-08 20:30:00,2.00969,2.00988,2.00897,2.00897,93000000.0
2006-05-08 20:35:00,2.00898,2.00907,2.00872,2.00891,60000000.0
2006-05-08 20:40:00,2.00887,2.00887,2.00774,2.00824,50000000.0
2006-05-08 20:45:00,2.00818,2.00856,2.008,2.00852,61000000.0
2006-05-08 20:50:00,2.00858,2.00948,2.00854,2.00946,58000000.0
2006-05-08 20:55:00,2.00937,2.01049,2.00929,2.01048,53000000.0
2006-05-08 21:00:00,2.0105,2.0105,2.00981,2.00981,39000000.0
2006-05-08 21:05:00,2.00975,2.01024,2.00975,2.01011,37000000.0
2006-05-08 21:10:00,2.0101,2.01019,2.00807,2.0098,43000000.0
2006-05-08 21:15:00,2.00978,2.01004,2.00968,2.0097,24000000.0
2006-05-08 21:20:00,2.00992,2.0101,2.00971,2.00978,37000000.0
2006-05-08 21:25:00,2.00982,2.01011,2.00966,2.01011,39000000.0
2006-05-08 21:30:00,2.01014,2.0103,2.01014,2.0103,19000000.0
2006-05-08 21:35:00,2.01029,2.01033,2.00983,2.01003,77000000.0
2006-05-08 21:40:00,2.0101,2.01067,2.0101,2.01046,48000000.0
2006-05-08 21:45:00,2.01052,2.01066,2.01032,2.01035,25000000.0
2006-05-08 21:50:00,2.01036,2.01069,2.01025,2.01069,41000000.0
2006-05-08 21:55:00,2.01067,2.01067,2.01035,2.01036,48000000.0
2006-05-08 22:00:00,2.01057,2.01097,2.0105,2.01097,38000000.0
2006-05-08 22:05:00,2.0109,2.01109,2.01072,2.01109,36000000.0
2006-05-08 22:10:00,2.01128,2.01168,2.01128,2.01168,27000000.0
2006-05-08 22:15:00,2.01176,2.01214,2.01165,2.01176,42000000.0
2006-05-08 22:20:00,2.01167,2.01188,2.01133,2.01161,36000000.0
2006-05-08 22:25:00,2.01168,2.01178,2.01142,2.01164,32000000.0
2006-05-08 22:30:00,2.01183,2.01197,2.0113,2.01156,59000000.0
2006-05-08 22:35:00,2.01139,2.01152,2.01139,2.01142,11000000.0
2006-05-08 22:40:00,2.01143,2.01165,2.01128,2.01128,33000000.0
2006-05-08 22:45:00,2.01118,2.01135,2.01098,2.0113,60000000.0
2006-05-08 22:50:00,2.0115,2.01161,2.0113,2.01137,20000000.0
2006-05-08 22:55:00,2.01135,2.0115,2.01111,2.01138,17000000.0
2006-05-08 23:30:00,2.01081,2.01081,2.00674,2.00679,11000000.0
2006-05-08 23:35:00,2.00695,2.00727,2.0061,2.00624,39000000.0
2006-05-08 23:40:00,2.00632,2.00662,2.00577,2.00599,62000000.0
2006-05-08 23:45:00,2.00579,2.00652,2.00579,2.00607,38000000.0
2006-05-08 23:50:00,2.00607,2.00657,2.00607,2.00634,32000000.0
2006-05-08 23:55:00,2.00596,2.00688,2.00588,2.00688,23000000.0
2006-05-09 00:00:00,2.0069,2.00725,2.00646,2.00694,39000000.0
2006-05-09 00:05:00,2.00723,2.00723,2.00673,2.00716,35000000.0
2006-05-09 00:10:00,2.00699,2.00728,2.00671,2.00672,58000000.0
2006-05-09 00:15:00,2.00645,2.00705,2.00645,2.00705,8000000.0
2006-05-09 00:20:00,2.00729,2.00732,2.00678,2.00691,38000000.0
2006-05-09 00:25:00,2.00677,2.00677,2.0057,2.0057,42000000.0
2006-05-09 00:30:00,2.00563,2.00584,2.00536,2.00548,28000000.0
2006-05-09 00:35:00,2.00555,2.00597,2.00447,2.00467,29000000.0
2006-05-09 00:40:00,2.00449,2.00485,2.00391,2.00432,36000000.0
2006-05-09 00:45:00,2.00465,2.00481,2.00453,2.00481,5000000.0
2006-05-09 00:50:00,2.00472,2.00472,2.00398,2.00409,43000000.0
2006-05-09 00:55:00,2.00402,2.0041,2.00332,2.00335,32000000.0
2006-05-09 01:00:00,2.00345,2.00553,2.00345,2.00528,54000000.0
2006-05-09 01:05:00,2.00543,2.00567,2.00522,2.00563,37000000.0
2006-05-09 01:10:00,2.00579,2.0058,2.00485,2.00485,27000000.0
2006-05-09 01:15:00,2.00491,2.00493,2.00479,2.00488,10000000.0
2006-05-09 01:20:00,2.00483,2.00517,2.00481,2.00517,20000000.0
2006-05-09 01:25:00,2.00516,2.00576,2.00512,2.00576,19000000.0
2006-05-09 01:30:00,2.00627,2.00645,2.00601,2.00605,57000000.0
2006-05-09 01:35:00,2.00606,2.00606,2.00587,2.00587,12000000.0
2006-05-09 01:40:00,2.00576,2.00585,2.00518,2.00539,26000000.0
2006-05-09 01:45:00,2.00535,2.00535,2.00484,2.00516,36000000.0
2006-05-09 01:50:00,2.0049,2.00492,2.00429,2.00474,55000000.0
2006-05-09 01:55:00,2.00445,2.00445,2.00369,2.004,58000000.0
2006-05-09 02:00:00,2.00395,2.00412,2.002,2.00395,42000000.0
2006-05-09 02:05:00,2.00418,2.00565,2.00418,2.00554,43000000.0
2006-05-09 02:10:00,2.00545,2.00586,2.00416,2.00476,41000000.0
2006-05-09 02:15:00,2.00478,2.00583,2.00477,2.00583,40000000.0
2006-05-09 02:20:00,2.00586,2.00586,2.00504,2.00563,42000000.0
2006-05-09 02:25:00,2.00624,2.00647,2.00547,2.00576,45000000.0
2006-05-09 02:30:00,2.00598,2.00661,2.00587,2.00661,40000000.0
2006-05-09 02:35:00,2.00666,2.00784,2.00292,2.00292,40000000.0
2006-05-09 02:40:00,2.00307,2.00373,2.00239,2.0032,36000000.0
2006-05-09 02:45:00,2.0033,2.00422,2.00293,2.00422,44000000.0
2006-05-09 02:50:00,2.00419,2.00487,2.00385,2.00451,37000000.0
2006-05-09 02:55:00,2.00424,2.00515,2.00383,2.00512,38000000.0
2006-05-09 03:00:00,2.00513,2.00658,2.00501,2.00613,39000000.0
2006-05-09 03:05:00,2.006,2.00658,2.0056,2.00658,37000000.0
2006-05-09 03:10:00,2.00664,2.00683,2.00638,2.00681,36000000.0
2006-05-09 03:15:00,2.00707,2.00767,2.00684,2.00718,35000000.0
2006-05-09 03:20:00,2.00717,2.00806,2.00588,2.00803,36000000.0
2006-05-09 03:25:00,2.00803,2.00895,2.00798,2.00884,48000000.0
2006-05-09 03:30:00,2.00878,2.00962,2.00876,2.00913,37000000.0
2006-05-09 03:35:00,2.0091,2.00942,2.00906,2.00927,34000000.0
2006-05-09 03:40:00,2.0093,2.00951,2.00873,2.00887,32000000.0
2006-05-09 03:45:00,2.00911,2.00971,2.00907,2.00954,22000000.0
2006-05-09 03:50:00,2.00948,2.00977,2.0092,2.00947,42000000.0
2006-05-09 03:55:00,2.00976,2.00976,2.00734,2.00859,36000000.0
2006-05-09 04:00:00,2.0086,2.00865,2.00783,2.00788,37000000.0
2006-05-09 04:05:00,2.0082,2.00943,2.00809,2.00942,45000000.0
2006-05-09 04:10:00,2.0093,2.01052,2.0093,2.01031,37000000.0
2006-05-09 04:15:00,2.01029,2.01038,2.00946,2.00957,34000000.0
2006-05-09 04:20:00,2.00933,2.00964,2.0089,2.00964,43000000.0
2006-05-09 04:25:00,2.00954,2.01142,2.00919,2.01142,37000000.0
2006-05-09 04:30:00,2.01196,2.01213,2.01115,2.0117,43000000.0
2006-05-09 04:35:00,2.01162,2.01171,2.01099,2.01136,42000000.0
2006-05-09 04:40:00,2.01162,2.01177,2.0102,2.01102,44000000.0
2006-05-09 04:45:00,2.01098,2.0113,2.01035,2.0108,34000000.0
2006-05-09 04:50:00,2.01078,2.01135,2.0104,2.0104,40000000.0
2006-05-09 04:55:00,2.01054,2.01132,2.01054,2.01115,24000000.0
2006-05-09 05:00:00,2.01164,2.01254,2.01077,2.01077,28000000.0
2006-05-09 05:05:00,2.01068,2.01169,2.01068,2.01156,33000000.0
2006-05-09 05:10:00,2.01147,2.01147,2.01038,2.01066,26000000.0
2006-05-09 05:15:00,2.01067,2.01121,2.01067,2.01113,36000000.0
2006-05-09 05:20:00,2.01107,2.01123,2.01078,2.01096,42000000.0
2006-05-09 05:25:00,2.01111,2.01198,2.01111,2.01198,38000000.0
2006-05-09 05:40:00,2.01217,2.01223,2.01085,2.01119,32000000.0
2006-05-09 05:45:00,2.01115,2.01115,2.0109,2.01106,15000000.0
2006-05-09 05:50:00,2.01104,2.01174,2.01081,2.01167,42000000.0
2006-05-09 05:55:00,2.01171,2.01222,2.01159,2.01219,40000000.0
2006-05-09 06:00:00,2.01218,2.01368,2.01218,2.01283,37000000.0
2006-05-09 06:05:00,2.01284,2.01289,2.01237,2.01239,33000000.0
2006-05-09 06:10:00,2.0124,2.01246,2.01131,2.0115,31000000.0
2006-05-09 06:15:00,2.01139,2.01154,2.01093,2.01093,36000000.0
2006-05-09 06:20:00,2.01116,2.01164,2.01102,2.01164,42000000.0
2006-05-09 06:25:00,2.01163,2.01202,2.01148,2.0118,45000000.0
2006-05-09 06:30:00,2.01188,2.01243,2.01149,2.01217,35000000.0
2006-05-09 06:35:00,2.01198,2.01217,2.01053,2.01056,32000000.0
2006-05-09 06:40:00,2.01067,2.01149,2.01065,2.01127,27000000.0
2006-05-09 06:45:00,2.01121,2.01121,2.01044,2.01052,23000000.0
2006-05-09 06:50:00,2.01052,2.0109,2.01034,2.01036,28000000.0
2006-05-09 06:55:00,2.0105,2.01073,2.01018,2.01067,21000000.0
2006-05-09 07:00:00,2.0106,2.01078,2.01023,2.01055,36000000.0
2006-05-09 07:05:00,2.01052,2.01078,2.01008,2.01062,50000000.0
2006-05-09 07:10:00,2.01055,2.01074,2.00984,2.01001,39000000.0
2006-05-09 07:15:00,2.00998,2.0101,2.00933,2.00972,45000000.0
2006-05-09 07:20:00,2.00988,2.01022,2.00966,2.01003,46000000.0
2006-05-09 07:25:00,2.01023,2.01023,2.00965,2.01002,37000000.0
2006-05-09 07:30:00,2.00978,2.01023,2.00917,2.00917,43000000.0
2006-05-09 07:35:00,2.00931,2.00953,2.00866,2.00945,40000000.0
2006-05-09 07:40:00,2.00944,2.00994,2.00904,2.00988,31000000.0
2006-05-09 07:45:00,2.00976,2.01024,2.00888,2.00888,37000000.0
2006-05-09 07:50:00,2.00856,2.00923,2.00828,2.00914,38000000.0
2006-05-09 07:55:00,2.0093,2.00954,2.0086,2.00954,39000000.0
2006-05-09 08:00:00,2.00951,2.01099,2.00934,2.01058,41000000.0
2006-05-09 08:05:00,2.0106,2.0108,2.00946,2.00946,35000000.0
2006-05-09 08:10:00,2.00928,2.01076,2.00928,2.01074,40000000.0
2006-05-09 08:15:00,2.01037,2.01204,2.01015,2.01204,42000000.0
2006-05-09 08:20:00,2.01214,2.01412,2.01213,2.01398,38000000.0
2006-05-09 08:25:00,2.01376,2.0143,2.01303,2.01394,42000000.0
2006-05-09 08:30:00,2.01428,2.01472,2.01265,2.01429,41000000.0
2006-05-09 08:35:00,2.01435,2.01472,2.01367,2.01439,47000000.0
2006-05-09 08:40:00,2.01445,2.0153,2.0142,2.01527,47000000.0
2006-05-09 08:45:00,2.01546,2.01577,2.01297,2.01413,42000000.0
2006-05-09 08:50:00,2.01409,2.01554,2.01389,2.01518,40000000.0
2006-05-09 08:55:00,2.01526,2.01586,2.01452,2.01586,37000000.0
2006-05-09 09:00:00,2.01601,2.01799,2.01601,2.01748,41000000.0
2006-05-09 09:05:00,2.01792,2.02027,2.01792,2.02027,44000000.0
2006-05-09 09:10:00,2.02037,2.02152,2.01969,2.02152,44000000.0
2006-05-09 09:15:00,2.02194,2.02435,2.02135,2.02149,41000000.0
2006-05-09 09:20:00,2.02122,2.02224,2.02015,2.02101,38000000.0
2006-05-09 09:25:00,2.02091,2.02091,2.01936,2.02043,46000000.0
2006-05-09 09:30:00,2.02028,2.02028,2.01892,2.01913,36000000.0
2006-05-09 09:35:00,2.01926,2.02075,2.0178,2.02066,47000000.0
2006-05-09 09:40:00,2.02046,2.02063,2.01963,2.01984,46000000.0
2006-05-09 09:45:00,2.01951,2.01997,2.01913,2.01947,45000000.0
2006-05-09 09:50:00,2.01906,2.01945,2.0189,2.01923,36000000.0
2006-05-09 09:55:00,2.01919,2.02084,2.01919,2.02079,44000000.0
2006-05-09 10:00:00,2.02138,2.02342,2.02138,2.02296,44000000.0
2006-05-09 10:05:00,2.02372,2.02615,2.02372,2.02604,39000000.0
2006-05-09 10:10:00,2.02693,2.0278,2.02693,2.02715,14000000.0
2006-05-09 10:15:00,2.02683,2.02683,2.02394,2.02589,45000000.0
2006-05-09 10:20:00,2.02609,2.0262,2.0254,2.02554,36000000.0
2006-05-09 10:25:00,2.0256,2.02706,2.0256,2.02706,45000000.0
2006-05-09 10:30:00,2.02715,2.02775,2.02672,2.02775,38000000.0
2006-05-09 10:35:00,2.02792,2.02813,2.02672,2.02676,41000000.0
2006-05-09 10:40:00,2.02653,2.02876,2.02634,2.02876,40000000.0
2006-05-09 10:45:00,2.02869,2.02918,2.02758,2.02781,40000000.0
2006-05-09 10:50:00,2.0278,2.02909,2.02766,2.02872,44000000.0
2006-05-09 10:55:00,2.02851,2.02989,2.02782,2.029,40000000.0
2006-05-09 11:00:00,2.03033,2.03136,2.02948,2.03091,44000000.0
2006-05-09 11:05:00,2.03109,2.03146,2.03063,2.03144,39000000.0
2006-05-09 11:10:00,2.03153,2.03176,2.03078,2.03078,47000000.0
2006-05-09 11:15:00,2.03082,2.03086,2.02873,2.02878,42000000.0
2006-05-09 11:20:00,2.02869,2.02888,2.02824,2.02828,38000000.0
2006-05-09 11:25:00,2.02829,2.02989,2.02826,2.02981,42000000.0
2006-05-09 11:30:00,2.0297,2.03111,2.02951,2.02951,32000000.0
2006-05-09 11:35:00,2.02951,2.03188,2.02951,2.03096,44000000.0
2006-05-09 11:40:00,2.03103,2.03107,2.02884,2.02884,47000000.0
2006-05-09 11:45:00,2.02892,2.02924,2.02768,2.02827,44000000.0
2006-05-09 11:50:00,2.02806,2.02951,2.02796,2.0295,44000000.0
2006-05-09 11:55:00,2.02945,2.02973,2.02695,2.02695,43000000.0
2006-05-09 12:00:00,2.02703,2.02771,2.02651,2.02651,43000000.0
2006-05-09 12:05:00,2.02654,2.02688,2.02636,2.02681,42000000.0
2006-05-09 12:10:00,2.02701,2.0282,2.02645,2.02645,40000000.0
2006-05-09 12:15:00,2.02672,2.02731,2.02641,2.027,44000000.0
2006-05-09 12:20:00,2.02773,2.02798,2.02516,2.02735,39000000.0
2006-05-09 12:25:00,2.02723,2.02756,2.02696,2.02736,45000000.0
2006-05-09 12:30:00,2.02715,2.02753,2.02693,2.02725,28000000.0
2006-05-09 12:35:00,2.02731,2.02889,2.02731,2.02862,42000000.0
2006-05-09 12:40:00,2.0283,2.02861,2.02799,2.0285,41000000.0
2006-05-09 12:45:00,2.0282,2.0282,2.02729,2.02729,47000000.0
2006-05-09 12:50:00,2.02737,2.02747,2.027,2.027,33000000.0
2006-05-09 12:55:00,2.02687,2.02782,2.02686,2.02761,30000000.0
2006-05-09 13:00:00,2.0275,2.02816,2.02622,2.02666,38000000.0
2006-05-09 13:05:00,2.02753,2.02804,2.02713,2.02748,39000000.0
2006-05-09 13:10:00,2.02755,2.02791,2.02626,2.0275,41000000.0
2006-05-09 13:15:00,2.02761,2.028,2.02684,2.02769,43000000.0
2006-05-09 13:20:00,2.02765,2.0296,2.02755,2.02908,41000000.0
2006-05-09 13:25:00,2.02914,2.02946,2.02873,2.02873,67000000.0
2006-05-09 13:30:00,2.02869,2.02869,2.02746,2.02765,75000000.0
2006-05-09 13:35:00,2.02778,2.0298,2.02778,2.02902,84000000.0
2006-05-09 13:40:00,2.02943,2.02943,2.02771,2.02801,88000000.0
2006-05-09 13:45:00,2.02779,2.02829,2.02748,2.0275,104000000.0
2006-05-09 13:50:00,2.02762,2.02786,2.02668,2.02671,128000000.0
2006-05-09 13:55:00,2.02675,2.02729,2.02669,2.02696,124000000.0
2006-05-09 14:00:00,2.0268,2.02774,2.02622,2.02664,144000000.0
2006-05-09 14:05:00,2.02675,2.02783,2.02675,2.02783,144000000.0
2006-05-09 14:10:00,2.02743,2.02848,2.02725,2.02831,101000000.0
2006-05-09 14:15:00,2.02808,2.02932,2.02755,2.02893,145000000.0
2006-05-09 14:20:00,2.02905,2.02909,2.02797,2.02856,143000000.0
2006-05-09 14:25:00,2.02855,2.02898,2.02779,2.02898,118000000.0
2006-05-09 14:30:00,2.02906,2.02935,2.02707,2.02707,128000000.0
2006-05-09 14:35:00,2.02668,2.0276,2.02636,2.02752,165000000.0
2006-05-09 14:40:00,2.02743,2.02829,2.02717,2.02829,141000000.0
2006-05-09 14:45:00,2.02824,2.02828,2.02744,2.02758,104000000.0
2006-05-09 14:50:00,2.02753,2.02782,2.02725,2.0276,126000000.0
2006-05-09 14:55:00,2.02756,2.02841,2.02724,2.02724,91000000.0
2006-05-09 15:00:00,2.02682,2.02859,2.02567,2.02854,131000000.0
2006-05-09 15:05:00,2.02876,2.0288,2.02627,2.02627,129000000.0
2006-05-09 15:10:00,2.02642,2.02757,2.02617,2.02741,160000000.0
2006-05-09 15:15:00,2.02752,2.02779,2.02547,2.02547,82000000.0
2006-05-09 15:20:00,2.02529,2.02578,2.02227,2.02227,98000000.0
2006-05-09 15:25:00,2.02183,2.02274,2.02048,2.0222,188000000.0
2006-05-09 15:30:00,2.02017,2.02373,2.02007,2.02351,208000000.0
2006-05-09 15:35:00,2.02374,2.02442,2.02279,2.02279,178000000.0
2006-05-09 15:40:00,2.02261,2.02263,2.02159,2.02159,180000000.0
2006-05-09 15:45:00,2.02167,2.02386,2.02167,2.02274,149000000.0
2006-05-09 15:50:00,2.02294,2.02433,2.02281,2.02358,112000000.0
2006-05-09 15:55:00,2.02388,2.02454,2.02377,2.02448,120000000.0
2006-05-09 16:00:00,2.02473,2.02674,2.02453,2.02633,200000000.0
2006-05-09 16:05:00,2.0263,2.02784,2.0263,2.02694,188000000.0
2006-05-09 16:10:00,2.02699,2.027,2.02544,2.02554,169000000.0
2006-05-09 16:15:00,2.02577,2.02831,2.02577,2.02823,185000000.0
2006-05-09 16:20:00,2.02805,2.02825,2.02721,2.0274,231000000.0
2006-05-09 16:25:00,2.02727,2.02843,2.02665,2.02809,173000000.0
2006-05-09 16:30:00,2.02798,2.02836,2.02767,2.02809,183000000.0
2006-05-09 16:35:00,2.02813,2.02912,2.02668,2.02744,229000000.0
2006-05-09 16:40:00,2.02783,2.02799,2.02644,2.02731,218000000.0
2006-05-09 16:45:00,2.02806,2.02911,2.02806,2.02887,236000000.0
2006-05-09 16:50:00,2.02906,2.02946,2.02856,2.02898,142000000.0
2006-05-09 16:55:00,2.0291,2.02913,2.0277,2.02812,178000000.0
2006-05-09 17:00:00,2.0273,2.02904,2.02722,2.02825,176000000.0
2006-05-09 17:05:00,2.02794,2.02944,2.02794,2.02852,206000000.0
2006-05-09 17:10:00,2.02839,2.02856,2.02798,2.02856,135000000.0
2006-05-09 17:15:00,2.02848,2.02885,2.02825,2.02842,139000000.0
2006-05-09 17:20:00,2.02825,2.02925,2.02531,2.02587,140000000.0
2006-05-09 17:25:00,2.02588,2.02588,2.02459,2.02497,157000000.0
2006-05-09 17:30:00,2.02495,2.02508,2.02389,2.02438,301000000.0
2006-05-09 17:35:00,2.025,2.02576,2.02493,2.02544,233000000.0
2006-05-09 17:40:00,2.02529,2.02542,2.02229,2.02281,225000000.0
2006-05-09 17:45:00,2.02275,2.02317,2.02157,2.02157,303000000.0
2006-05-09 17:50:00,2.02158,2.0247,2.02144,2.02449,232000000.0
2006-05-09 17:55:00,2.02486,2.02862,2.02486,2.02846,196000000.0
2006-05-09 18:00:00,2.02865,2.02865,2.02603,2.02606,190000000.0
2006-05-09 18:05:00,2.02615,2.02672,2.0258,2.02588,196000000.0
2006-05-09 18:10:00,2.02614,2.02614,2.02458,2.02461,136000000.0
2006-05-09 18:15:00,2.0246,2.02524,2.02437,2.02491,226000000.0
2006-05-09 18:20:00,2.02495,2.02495,2.02412,2.02461,228000000.0
2006-05-09 18:25:00,2.02471,2.02619,2.02462,2.02589,151000000.0
2006-05-09 18:30:00,2.02592,2.02632,2.02592,2.02595,194000000.0
2006-05-09 18:35:00,2.02589,2.0263,2.02545,2.02568,273000000.0
2006-05-09 18:40:00,2.02584,2.02598,2.02473,2.0251,193000000.0
2006-05-09 18:45:00,2.02517,2.02579,2.02485,2.02571,216000000.0
2006-05-09 18:50:00,2.0258,2.0258,2.02541,2.02575,129000000.0
2006-05-09 18:55:00,2.02578,2.02624,2.02577,2.02605,98000000.0
2006-05-09 19:00:00,2.02618,2.02642,2.02568,2.02573,129000000.0
2006-05-09 19:05:00,2.02557,2.02609,2.02504,2.02569,232000000.0
2006-05-09 19:10:00,2.0258,2.02618,2.02562,2.02579,148000000.0
2006-05-09 19:15:00,2.02556,2.02607,2.02508,2.02607,123000000.0
2006-05-09 19:20:00,2.02615,2.02661,2.02579,2.02643,120000000.0
2006-05-09 19:25:00,2.02632,2.02707,2.0262,2.0268,168000000.0
2006-05-09 19:30:00,2.02674,2.02674,2.02621,2.02638,154000000.0
2006-05-09 19:35:00,2.02636,2.02641,2.0253,2.02585,91000000.0
2006-05-09 19:40:00,2.02574,2.02613,2.02547,2.026,94000000.0
2006-05-09 19:45:00,2.02602,2.02616,2.02581,2.02581,100000000.0
2006-05-09 19:50:00,2.02582,2.02601,2.02385,2.02601,75000000.0
2006-05-09 19:55:00,2.0258,2.02636,2.02562,2.02593,106000000.0
2006-05-09 20:00:00,2.02592,2.02599,2.02554,2.02594,68000000.0
2006-05-09 20:05:00,2.02571,2.0261,2.02559,2.02562,97000000.0
2006-05-09 20:10:00,2.02576,2.02637,2.02576,2.02617,50000000.0
2006-05-09 20:15:00,2.02626,2.0267,2.02596,2.02643,72000000.0
2006-05-09 20:20:00,2.02637,2.02675,2.02554,2.02559,56000000.0
2006-05-09 20:25:00,2.0255,2.02585,2.0253,2.02567,76000000.0
2006-05-09 20:30:00,2.02587,2.02651,2.02587,2.02619,73000000.0
2006-05-09 20:35:00,2.02623,2.02759,2.02577,2.02756,60000000.0
2006-05-09 20:40:00,2.02756,2.02756,2.02708,2.02731,50000000.0
2006-05-09 20:45:00,2.02738,2.02751,2.0268,2.02716,61000000.0
2006-05-09 20:50:00,2.02714,2.02726,2.02698,2.02722,51000000.0
2006-05-09 20:55:00,2.02725,2.02745,2.02695,2.02718,53000000.0
2006-05-09 21:00:00,2.02737,2.02742,2.02713,2.02742,39000000.0
2006-05-09 21:05:00,2.0275,2.0275,2.02733,2.02734,46000000.0
2006-05-09 21:10:00,2.02728,2.02734,2.02544,2.02725,35000000.0
2006-05-09 21:15:00,2.02721,2.02721,2.02659,2.02672,31000000.0
2006-05-09 21:20:00,2.02691,2.02694,2.02673,2.02684,40000000.0
2006-05-09 21:25:00,2.02682,2.02696,2.02675,2.02696,34000000.0
2006-05-09 21:30:00,2.02694,2.02725,2.02685,2.02725,23000000.0
2006-05-09 21:35:00,2.0272,2.02725,2.02658,2.02695,77000000.0
2006-05-09 21:40:00,2.02699,2.02705,2.02686,2.02705,29000000.0
2006-05-09 21:45:00,2.02707,2.02707,2.0268,2.02699,22000000.0
2006-05-09 21:50:00,2.02695,2.0271,2.02682,2.02697,34000000.0
2006-05-09 21:55:00,2.02687,2.02689,2.02653,2.02659,50000000.0
2006-05-09 22:00:00,2.02677,2.02684,2.02626,2.02657,38000000.0
2006-05-09 22:05:00,2.02662,2.02693,2.02652,2.02674,47000000.0
2006-05-09 22:10:00,2.0269,2.02698,2.02667,2.02673,32000000.0
2006-05-09 22:15:00,2.02682,2.02705,2.02679,2.02689,21000000.0
2006-05-09 22:20:00,2.02684,2.02691,2.02651,2.02651,29000000.0
2006-05-09 22:25:00,2.02659,2.02692,2.02659,2.02666,33000000.0
2006-05-09 22:30:00,2.02678,2.02718,2.02676,2.02698,25000000.0
2006-05-09 22:35:00,2.02711,2.02717,2.02687,2.02687,57000000.0
2006-05-09 22:40:00,2.02695,2.02784,2.02695,2.02776,44000000.0
2006-05-09 22:45:00,2.02781,2.0281,2.02775,2.02806,60000000.0
2006-05-09 22:50:00,2.02798,2.02843,2.02774,2.02836,43000000.0
2006-05-09 22:55:00,2.02826,2.02843,2.02807,2.02824,33000000.0
2006-05-09 23:25:00,2.02827,2.02827,2.02761,2.02762,10000000.0
2006-05-09 23:30:00,2.02734,2.02763,2.02133,2.02149,43000000.0
2006-05-09 23:35:00,2.02126,2.0213,2.0207,2.0207,40000000.0
2006-05-09 23:40:00,2.02062,2.02133,2.02034,2.02095,55000000.0
2006-05-09 23:45:00,2.02098,2.02182,2.02098,2.02169,38000000.0
2006-05-09 23:50:00,2.02172,2.02209,2.02143,2.0215,29000000.0
2006-05-09 23:55:00,2.02145,2.02188,2.02144,2.02184,41000000.0
2006-05-10 00:00:00,2.02175,2.02175,2.02076,2.02136,39000000.0
2006-05-10 00:05:00,2.02167,2.02169,2.02099,2.02138,35000000.0
2006-05-10 00:10:00,2.02106,2.0211,2.02067,2.0207,26000000.0
2006-05-10 00:15:00,2.02057,2.02057,2.02028,2.02031,11000000.0
2006-05-10 00:20:00,2.02033,2.02056,2.01903,2.01912,30000000.0
2006-05-10 00:25:00,2.01908,2.0208,2.01908,2.02069,42000000.0
2006-05-10 00:30:00,2.02096,2.02112,2.02026,2.02034,35000000.0
2006-05-10 00:35:00,2.02023,2.02049,2.0194,2.0195,34000000.0
2006-05-10 00:40:00,2.01936,2.01962,2.01936,2.01962,7000000.0
2006-05-10 00:45:00,2.01948,2.01982,2.01928,2.01928,30000000.0
2006-05-10 00:50:00,2.0191,2.02095,2.0191,2.0208,32000000.0
2006-05-10 00:55:00,2.02096,2.02121,2.02069,2.02118,31000000.0
2006-05-10 01:00:00,2.02123,2.02259,2.02123,2.02258,54000000.0
2006-05-10 01:05:00,2.0229,2.02435,2.0229,2.02434,44000000.0
2006-05-10 01:10:00,2.02444,2.02583,2.02442,2.02489,47000000.0
2006-05-10 01:15:00,2.02444,2.02468,2.02277,2.02282,50000000.0
2006-05-10 01:20:00,2.02303,2.02306,2.02165,2.02187,42000000.0
2006-05-10 01:25:00,2.02109,2.02159,2.02036,2.02148,56000000.0
2006-05-10 01:30:00,2.02151,2.02213,2.02141,2.02176,57000000.0
2006-05-10 01:35:00,2.02176,2.022,2.02137,2.02175,46000000.0
2006-05-10 01:40:00,2.02178,2.02182,2.02115,2.0214,40000000.0
2006-05-10 01:45:00,2.02136,2.02136,2.01909,2.01935,43000000.0
2006-05-10 01:50:00,2.01931,2.01968,2.01755,2.01867,55000000.0
2006-05-10 01:55:00,2.01861,2.0199,2.01826,2.0199,48000000.0
2006-05-10 02:00:00,2.01993,2.02034,2.01728,2.01939,42000000.0
2006-05-10 02:05:00,2.01917,2.01986,2.01887,2.01926,43000000.0
2006-05-10 02:10:00,2.01952,2.02108,2.01952,2.02047,41000000.0
2006-05-10 02:15:00,2.02063,2.02093,2.02026,2.02077,40000000.0
2006-05-10 02:20:00,2.02085,2.021,2.02034,2.02045,42000000.0
2006-05-10 02:25:00,2.02029,2.02085,2.02018,2.02085,45000000.0
2006-05-10 02:30:00,2.02084,2.02098,2.01992,2.02042,36000000.0
2006-05-10 02:35:00,2.02046,2.02142,2.02038,2.02136,33000000.0
2006-05-10 02:40:00,2.02153,2.0217,2.02098,2.02134,39000000.0
2006-05-10 02:45:00,2.02143,2.02146,2.02107,2.02131,25000000.0
2006-05-10 02:50:00,2.02112,2.02112,2.02,2.0203,37000000.0
2006-05-10 02:55:00,2.01995,2.02021,2.0195,2.01952,38000000.0
2006-05-10 03:00:00,2.01948,2.02016,2.01939,2.01997,39000000.0
2006-05-10 03:05:00,2.02047,2.02061,2.01973,2.02058,29000000.0
2006-05-10 03:10:00,2.02054,2.02055,2.01976,2.02048,46000000.0
2006-05-10 03:15:00,2.02076,2.02106,2.02024,2.02073,41000000.0
2006-05-10 03:20:00,2.02072,2.02141,2.01932,2.0213,36000000.0
2006-05-10 03:25:00,2.0215,2.0223,2.02147,2.0219,48000000.0
2006-05-10 03:30:00,2.02204,2.02204,2.02168,2.02169,37000000.0
2006-05-10 03:35:00,2.02141,2.02216,2.02141,2.02184,34000000.0
2006-05-10 03:40:00,2.02213,2.02253,2.02213,2.02231,30000000.0
2006-05-10 03:45:00,2.02229,2.02288,2.02211,2.02285,35000000.0
2006-05-10 03:50:00,2.02287,2.0234,2.02282,2.02325,42000000.0
2006-05-10 03:55:00,2.0237,2.0237,2.02294,2.02313,29000000.0
2006-05-10 04:00:00,2.02307,2.02318,2.02247,2.02247,15000000.0
2006-05-10 04:05:00,2.02272,2.02288,2.02252,2.02258,34000000.0
2006-05-10 04:10:00,2.02237,2.0225,2.02195,2.02209,14000000.0
2006-05-10 04:15:00,2.02238,2.02251,2.02227,2.02247,34000000.0
2006-05-10 04:20:00,2.02264,2.02296,2.02264,2.02289,16000000.0
2006-05-10 04:25:00,2.0228,2.02315,2.02235,2.02311,30000000.0
2006-05-10 04:30:00,2.02302,2.02336,2.0229,2.02297,36000000.0
2006-05-10 04:35:00,2.02315,2.02327,2.02293,2.02295,27000000.0
2006-05-10 04:40:00,2.02295,2.02298,2.02211,2.02235,27000000.0
2006-05-10 04:45:00,2.02238,2.02249,2.02212,2.02221,16000000.0
2006-05-10 04:50:00,2.0224,2.02359,2.02227,2.02359,39000000.0
2006-05-10 04:55:00,2.02363,2.0245,2.02356,2.02437,32000000.0
2006-05-10 05:00:00,2.02431,2.02522,2.02431,2.02495,21000000.0
2006-05-10 05:05:00,2.02465,2.02594,2.0245,2.02573,33000000.0
2006-05-10 05:10:00,2.02579,2.02781,2.02579,2.02642,45000000.0
2006-05-10 05:15:00,2.02635,2.02744,2.02594,2.02744,43000000.0
2006-05-10 05:20:00,2.02741,2.02925,2.02705,2.02893,42000000.0
2006-05-10 05:25:00,2.02908,2.02938,2.02829,2.02913,38000000.0
2006-05-10 05:30:00,2.02927,2.03083,2.02927,2.03083,37000000.0
2006-05-10 05:35:00,2.03072,2.03072,2.02901,2.0291,31000000.0
2006-05-10 05:40:00,2.02923,2.03071,2.02923,2.03071,40000000.0
2006-05-10 05:45:00,2.03113,2.03174,2.03107,2.03169,39000000.0
2006-05-10 05:50:00,2.03175,2.03201,2.03146,2.03158,42000000.0
2006-05-10 05:55:00,2.03174,2.03199,2.02948,2.0296,40000000.0
2006-05-10 06:00:00,2.02961,2.0303,2.02961,2.02981,37000000.0
2006-05-10 06:05:00,2.03024,2.03192,2.03024,2.03167,26000000.0
2006-05-10 06:10:00,2.03169,2.03558,2.03161,2.03525,39000000.0
2006-05-10 06:15:00,2.03534,2.03627,2.03515,2.03515,27000000.0
2006-05-10 06:20:00,2.0348,2.0348,2.03364,2.03407,42000000.0
2006-05-10 06:25:00,2.03429,2.03612,2.03385,2.03611,45000000.0
2006-05-10 06:30:00,2.03585,2.03585,2.03505,2.03505,28000000.0
2006-05-10 06:35:00,2.03493,2.03493,2.03436,2.03451,37000000.0
2006-05-10 06:40:00,2.03453,2.03509,2.03404,2.03404,34000000.0
2006-05-10 06:45:00,2.03324,2.03356,2.03285,2.03356,41000000.0
2006-05-10 06:50:00,2.03402,2.03498,2.03402,2.03467,38000000.0
2006-05-10 06:55:00,2.03501,2.03535,2.03501,2.03517,18000000.0
2006-05-10 07:00:00,2.035,2.03561,2.03491,2.03544,36000000.0
2006-05-10 07:05:00,2.03506,2.03555,2.03474,2.03534,42000000.0
2006-05-10 07:10:00,2.03573,2.03578,2.03492,2.03532,32000000.0
2006-05-10 07:15:00,2.03497,2.03639,2.03484,2.03625,45000000.0
2006-05-10 07:20:00,2.03643,2.03683,2.03616,2.03673,46000000.0
2006-05-10 07:25:00,2.03655,2.03659,2.036,2.03648,37000000.0
2006-05-10 07:30:00,2.03627,2.03836,2.03626,2.03794,43000000.0
2006-05-10 07:35:00,2.03795,2.03876,2.03755,2.03871,33000000.0
2006-05-10 07:40:00,2.03846,2.04013,2.03802,2.04013,42000000.0
2006-05-10 07:45:00,2.04021,2.04167,2.03993,2.04167,37000000.0
2006-05-10 07:50:00,2.04182,2.0424,2.04054,2.04054,45000000.0
2006-05-10 07:55:00,2.04051,2.04135,2.03998,2.04135,39000000.0
2006-05-10 08:00:00,2.04123,2.04159,2.04082,2.04082,41000000.0
2006-05-10 08:05:00,2.04086,2.04175,2.04086,2.04175,35000000.0
2006-05-10 08:10:00,2.0418,2.0418,2.0409,2.04135,40000000.0
2006-05-10 08:15:00,2.04109,2.04173,2.04079,2.04094,42000000.0
2006-05-10 08:20:00,2.04068,2.04113,2.04053,2.04101,38000000.0
2006-05-10 08:25:00,2.04102,2.04127,2.04046,2.04064,42000000.0
2006-05-10 08:30:00,2.04068,2.04111,2.04039,2.04111,41000000.0
2006-05-10 08:35:00,2.04135,2.04165,2.04035,2.04165,47000000.0
2006-05-10 08:40:00,2.04149,2.04196,2.04099,2.04102,47000000.0
2006-05-10 08:45:00,2.04098,2.04156,2.03993,2.0405,42000000.0
2006-05-10 08:50:00,2.04056,2.04137,2.04027,2.04046,40000000.0
2006-05-10 08:55:00,2.04036,2.04117,2.03935,2.03935,37000000.0
2006-05-10 09:00:00,2.03942,2.0404,2.03887,2.03887,41000000.0
2006-05-10 09:05:00,2.03864,2.03984,2.03854,2.03958,44000000.0
2006-05-10 09:10:00,2.03954,2.04104,2.03946,2.04034,44000000.0
2006-05-10 09:15:00,2.04044,2.04168,2.04004,2.0402,41000000.0
2006-05-10 09:20:00,2.03996,2.0412,2.03979,2.04119,38000000.0
2006-05-10 09:25:00,2.04114,2.0413,2.04029,2.04066,46000000.0
2006-05-10 09:30:00,2.04062,2.04074,2.0403,2.0404,36000000.0
2006-05-10 09:35:00,2.04046,2.04066,2.03867,2.04028,47000000.0
2006-05-10 09:40:00,2.04054,2.04091,2.0399,2.0399,46000000.0
2006-05-10 09:45:00,2.03947,2.04047,2.03904,2.03996,45000000.0
2006-05-10 09:50:00,2.04003,2.04141,2.04003,2.04048,40000000.0
2006-05-10 09:55:00,2.04051,2.04109,2.04039,2.04039,36000000.0
2006-05-10 10:00:00,2.04038,2.0409,2.04031,2.04077,44000000.0
2006-05-10 10:05:00,2.04074,2.04074,2.04008,2.04031,39000000.0
2006-05-10 10:10:00,2.03985,2.04012,2.03965,2.03998,37000000.0
2006-05-10 10:15:00,2.03993,2.03997,2.03936,2.03963,45000000.0
2006-05-10 10:20:00,2.03964,2.04004,2.03932,2.03972,36000000.0
2006-05-10 10:25:00,2.03983,2.03983,2.03848,2.03848,45000000.0
2006-05-10 10:30:00,2.03881,2.04063,2.03881,2.03959,38000000.0
2006-05-10 10:35:00,2.03988,2.04182,2.03862,2.04182,41000000.0
2006-05-10 10:40:00,2.04323,2.04395,2.04257,2.0436,40000000.0
2006-05-10 10:45:00,2.04364,2.04474,2.04343,2.04467,40000000.0
2006-05-10 10:50:00,2.04458,2.04458,2.04386,2.04403,44000000.0
2006-05-10 10:55:00,2.04399,2.04483,2.04261,2.04443,40000000.0
2006-05-10 11:00:00,2.04435,2.04435,2.04245,2.04347,44000000.0
2006-05-10 11:05:00,2.04386,2.04386,2.04111,2.04219,39000000.0
2006-05-10 11:10:00,2.04256,2.04397,2.04189,2.04328,47000000.0
2006-05-10 11:15:00,2.04343,2.04537,2.04338,2.04521,42000000.0
2006-05-10 11:20:00,2.04544,2.04544,2.04378,2.04378,38000000.0
2006-05-10 11:25:00,2.0434,2.04368,2.04171,2.04187,42000000.0
2006-05-10 11:30:00,2.0418,2.04184,2.04045,2.04117,43000000.0
2006-05-10 11:35:00,2.04154,2.04398,2.04154,2.04398,44000000.0
2006-05-10 11:40:00,2.04413,2.046,2.04413,2.04538,47000000.0
2006-05-10 11:45:00,2.04565,2.04677,2.04565,2.04673,44000000.0
2006-05-10 11:50:00,2.04651,2.04714,2.04611,2.04675,44000000.0
2006-05-10 11:55:00,2.0469,2.04786,2.04674,2.04752,43000000.0
2006-05-10 12:00:00,2.04717,2.0476,2.04693,2.04756,43000000.0
2006-05-10 12:05:00,2.04756,2.04857,2.04751,2.04778,42000000.0
2006-05-10 12:10:00,2.04791,2.0489,2.04696,2.04696,40000000.0
2006-05-10 12:15:00,2.04668,2.04771,2.04659,2.04681,44000000.0
2006-05-10 12:20:00,2.04654,2.04915,2.04542,2.04915,39000000.0
2006-05-10 12:25:00,2.04941,2.05093,2.04912,2.04926,45000000.0
2006-05-10 12:30:00,2.04919,2.0493,2.04817,2.04872,39000000.0
2006-05-10 12:35:00,2.04839,2.04852,2.04719,2.0473,34000000.0
2006-05-10 12:40:00,2.04713,2.04737,2.04643,2.04737,41000000.0
2006-05-10 12:45:00,2.04761,2.04862,2.04719,2.04733,47000000.0
2006-05-10 12:50:00,2.04756,2.04793,2.04739,2.04775,41000000.0
2006-05-10 12:55:00,2.04778,2.04868,2.0475,2.04779,37000000.0
2006-05-10 13:00:00,2.04755,2.04786,2.04701,2.04705,38000000.0
2006-05-10 13:05:00,2.04696,2.04696,2.04635,2.04652,29000000.0
2006-05-10 13:10:00,2.04646,2.04748,2.04604,2.04732,41000000.0
2006-05-10 13:15:00,2.04712,2.04772,2.04691,2.04761,43000000.0
2006-05-10 13:20:00,2.04757,2.0476,2.04598,2.04598,34000000.0
2006-05-10 13:25:00,2.04585,2.0485,2.04585,2.04698,67000000.0
2006-05-10 13:30:00,2.04742,2.04746,2.04516,2.04516,75000000.0
2006-05-10 13:35:00,2.04461,2.04467,2.04006,2.04147,84000000.0
2006-05-10 13:40:00,2.04155,2.04314,2.04106,2.04223,81000000.0
2006-05-10 13:45:00,2.04208,2.04346,2.04134,2.04303,104000000.0
2006-05-10 13:50:00,2.04284,2.04284,2.03828,2.03847,128000000.0
2006-05-10 13:55:00,2.03824,2.03866,2.0357,2.03852,124000000.0
2006-05-10 14:00:00,2.03843,2.03854,2.03664,2.03698,144000000.0
2006-05-10 14:05:00,2.03703,2.03893,2.03698,2.03893,117000000.0
2006-05-10 14:10:00,2.03872,2.03936,2.03855,2.03911,101000000.0
2006-05-10 14:15:00,2.03909,2.04015,2.03875,2.04012,145000000.0
2006-05-10 14:20:00,2.04011,2.04046,2.03904,2.03921,143000000.0
2006-05-10 14:25:00,2.03883,2.03927,2.03857,2.0392,102000000.0
2006-05-10 14:30:00,2.03888,2.03995,2.03874,2.03978,128000000.0
2006-05-10 14:35:00,2.04005,2.04023,2.0392,2.03929,165000000.0
2006-05-10 14:40:00,2.03933,2.04008,2.03877,2.03925,141000000.0
2006-05-10 14:45:00,2.03915,2.03998,2.03908,2.03955,104000000.0
2006-05-10 14:50:00,2.03969,2.03976,2.03908,2.03908,126000000.0
2006-05-10 14:55:00,2.03915,2.03921,2.0383,2.0383,91000000.0
2006-05-10 15:00:00,2.03823,2.03916,2.0382,2.03894,101000000.0
2006-05-10 15:05:00,2.03881,2.03905,2.03863,2.03903,129000000.0
2006-05-10 15:10:00,2.03902,2.03916,2.03813,2.03868,160000000.0
2006-05-10 15:15:00,2.03912,2.03974,2.03833,2.03833,82000000.0
2006-05-10 15:20:00,2.03821,2.03861,2.0379,2.0379,98000000.0
2006-05-10 15:25:00,2.0378,2.03786,2.0351,2.03684,188000000.0
2006-05-10 15:30:00,2.03533,2.03801,2.0351,2.03659,208000000.0
2006-05-10 15:35:00,2.03701,2.03883,2.03697,2.03835,178000000.0
2006-05-10 15:40:00,2.03844,2.03923,2.03833,2.03845,180000000.0
2006-05-10 15:45:00,2.03841,2.03938,2.03785,2.03843,149000000.0
2006-05-10 15:50:00,2.03839,2.03917,2.0378,2.03828,112000000.0
2006-05-10 15:55:00,2.03878,2.03939,2.03878,2.03905,120000000.0
2006-05-10 16:00:00,2.03928,2.04041,2.03899,2.03939,200000000.0
2006-05-10 16:05:00,2.03974,2.04158,2.03947,2.04134,188000000.0
2006-05-10 16:10:00,2.04127,2.04183,2.04099,2.04128,169000000.0
2006-05-10 16:15:00,2.04132,2.04313,2.04132,2.043,185000000.0
2006-05-10 16:20:00,2.04284,2.04284,2.04073,2.04098,231000000.0
2006-05-10 16:25:00,2.0408,2.04116,2.04047,2.04096,173000000.0
2006-05-10 16:30:00,2.04139,2.04202,2.04063,2.04174,183000000.0
2006-05-10 16:35:00,2.04218,2.04222,2.04071,2.0415,229000000.0
2006-05-10 16:40:00,2.04156,2.04341,2.04156,2.0433,218000000.0
2006-05-10 16:45:00,2.04326,2.04473,2.04272,2.04452,236000000.0
2006-05-10 16:50:00,2.04402,2.04402,2.04286,2.04316,142000000.0
2006-05-10 16:55:00,2.04247,2.04311,2.04178,2.04236,178000000.0
2006-05-10 17:00:00,2.04241,2.04312,2.04182,2.04277,176000000.0
2006-05-10 17:05:00,2.04238,2.04325,2.04161,2.04308,206000000.0
2006-05-10 17:10:00,2.04291,2.0439,2.04272,2.0436,135000000.0
2006-05-10 17:15:00,2.04329,2.04387,2.04305,2.04305,139000000.0
2006-05-10 17:20:00,2.04298,2.04393,2.0428,2.04393,140000000.0
2006-05-10 17:25:00,2.04388,2.04393,2.04241,2.04346,157000000.0
2006-05-10 17:30:00,2.04374,2.04426,2.04312,2.04321,301000000.0
2006-05-10 17:35:00,2.04287,2.04358,2.04087,2.041,233000000.0
2006-05-10 17:40:00,2.04069,2.04087,2.04014,2.04021,225000000.0
2006-05-10 17:45:00,2.04,2.04088,2.04,2.04072,303000000.0
2006-05-10 17:50:00,2.04076,2.04077,2.03984,2.03989,232000000.0
2006-05-10 17:55:00,2.03996,2.0401,2.0379,2.03852,196000000.0
2006-05-10 18:00:00,2.03844,2.03844,2.03721,2.03721,190000000.0
2006-05-10 18:05:00,2.03788,2.03838,2.03753,2.03753,196000000.0
2006-05-10 18:10:00,2.03788,2.0385,2.03776,2.03837,136000000.0
2006-05-10 18:15:00,2.03836,2.0385,2.03726,2.03748,226000000.0
2006-05-10 18:20:00,2.03762,2.03779,2.0366,2.03668,228000000.0
2006-05-10 18:25:00,2.03651,2.03651,2.03611,2.03616,55000000.0
2006-05-10 18:30:00,2.0361,2.0361,2.03479,2.03607,194000000.0
2006-05-10 18:35:00,2.0354,2.03605,2.0351,2.03567,273000000.0
2006-05-10 18:40:00,2.03606,2.03677,2.03595,2.03677,193000000.0
2006-05-10 18:45:00,2.03675,2.03687,2.03497,2.03545,216000000.0
2006-05-10 18:50:00,2.03538,2.03652,2.03496,2.03652,129000000.0
2006-05-10 18:55:00,2.03662,2.03682,2.03617,2.03682,98000000.0
2006-05-10 19:00:00,2.03692,2.03794,2.03682,2.03772,129000000.0
2006-05-10 19:05:00,2.03766,2.03793,2.03693,2.03746,232000000.0
2006-05-10 19:10:00,2.03748,2.03814,2.03741,2.03747,148000000.0
2006-05-10 19:15:00,2.03743,2.03778,2.03704,2.03765,123000000.0
2006-05-10 19:20:00,2.03741,2.0377,2.03732,2.03739,108000000.0
2006-05-10 19:25:00,2.03803,2.03865,2.03803,2.03833,216000000.0
2006-05-10 19:30:00,2.03823,2.03846,2.03754,2.03822,154000000.0
2006-05-10 19:35:00,2.03815,2.0387,2.038,2.03817,91000000.0
2006-05-10 19:40:00,2.03795,2.03853,2.03782,2.03843,94000000.0
2006-05-10 19:45:00,2.03845,2.03849,2.03763,2.03769,91000000.0
2006-05-10 19:50:00,2.03803,2.03912,2.03632,2.03912,75000000.0
2006-05-10 19:55:00,2.03875,2.03911,2.03802,2.03802,106000000.0
2006-05-10 20:00:00,2.03825,2.03858,2.03748,2.03779,101000000.0
2006-05-10 20:05:00,2.0379,2.03882,2.03728,2.03882,97000000.0
2006-05-10 20:10:00,2.03941,2.03969,2.0379,2.03822,65000000.0
2006-05-10 20:15:00,2.03761,2.03937,2.03305,2.03927,72000000.0
2006-05-10 20:20:00,2.03788,2.0424,2.03788,2.03987,56000000.0
2006-05-10 20:25:00,2.04093,2.04224,2.0396,2.0405,76000000.0
2006-05-10 20:30:00,2.04064,2.04368,2.03985,2.04368,100000000.0
2006-05-10 20:35:00,2.04341,2.04341,2.04084,2.04158,60000000.0
2006-05-10 20:40:00,2.0427,2.04452,2.04204,2.04205,50000000.0
2006-05-10 20:45:00,2.04188,2.04416,2.04188,2.04414,61000000.0
2006-05-10 20:50:00,2.044,2.044,2.03973,2.04093,58000000.0
2006-05-10 20:55:00,2.04153,2.04227,2.04043,2.04059,53000000.0
2006-05-10 21:00:00,2.04065,2.04079,2.04023,2.04047,52000000.0
2006-05-10 21:05:00,2.04041,2.04127,2.04025,2.04112,46000000.0
2006-05-10 21:10:00,2.04115,2.04115,2.03751,2.03948,43000000.0
2006-05-10 21:15:00,2.03946,2.04018,2.03921,2.04001,42000000.0
2006-05-10 21:20:00,2.04018,2.04073,2.0399,2.04065,48000000.0
2006-05-10 21:25:00,2.04077,2.04116,2.04033,2.04116,45000000.0
2006-05-10 21:30:00,2.0411,2.04158,2.04099,2.04121,39000000.0
2006-05-10 21:35:00,2.04112,2.04128,2.04073,2.04086,77000000.0
2006-05-10 21:40:00,2.0409,2.04123,2.04066,2.04082,55000000.0
2006-05-10 21:45:00,2.04103,2.04121,2.04075,2.04091,32000000.0
2006-05-10 21:50:00,2.0408,2.04156,2.04065,2.04078,41000000.0
2006-05-10 21:55:00,2.04071,2.04102,2.04059,2.0409,61000000.0
2006-05-10 22:00:00,2.04057,2.04148,2.0382,2.0385,49000000.0
2006-05-10 22:05:00,2.03833,2.03833,2.03597,2.0368,47000000.0
2006-05-10 22:10:00,2.03711,2.03816,2.03711,2.03793,55000000.0
2006-05-10 22:15:00,2.0378,2.03891,2.03754,2.03874,42000000.0
2006-05-10 22:20:00,2.03855,2.03859,2.03768,2.03838,51000000.0
2006-05-10 22:25:00,2.03849,2.03879,2.03814,2.03823,40000000.0
2006-05-10 22:30:00,2.03828,2.03839,2.0378,2.03801,65000000.0
2006-05-10 22:35:00,2.03831,2.03836,2.03797,2.03804,64000000.0
2006-05-10 22:40:00,2.03806,2.03848,2.03801,2.03801,33000000.0
2006-05-10 22:45:00,2.03795,2.0382,2.03773,2.03773,33000000.0
2006-05-10 22:50:00,2.03741,2.03741,2.03648,2.03648,43000000.0
2006-05-10 22:55:00,2.03624,2.0364,2.03588,2.03612,42000000.0
2006-05-10 23:30:00,2.03627,2.04009,2.03627,2.03912,27000000.0
2006-05-10 23:35:00,2.03918,2.0403,2.03879,2.03891,48000000.0
2006-05-10 23:40:00,2.03891,2.0392,2.03861,2.03888,54000000.0
2006-05-10 23:45:00,2.03909,2.03971,2.03893,2.03893,38000000.0
2006-05-10 23:50:00,2.03917,2.03985,2.03887,2.03887,32000000.0
2006-05-10 23:55:00,2.03879,2.03941,2.03792,2.03807,41000000.0
2006-05-11 00:00:00,2.03807,2.03849,2.0374,2.03779,39000000.0
2006-05-11 00:05:00,2.03804,2.03804,2.03634,2.0366,43000000.0
2006-05-11 00:10:00,2.03652,2.03652,2.0347,2.03501,28000000.0
2006-05-11 00:15:00,2.03497,2.03576,2.03496,2.03576,35000000.0
2006-05-11 00:20:00,2.03581,2.03583,2.03547,2.03553,24000000.0
2006-05-11 00:25:00,2.03547,2.03547,2.03441,2.03468,35000000.0
2006-05-11 00:30:00,2.035,2.03683,2.035,2.03683,28000000.0
2006-05-11 00:35:00,2.03689,2.03749,2.03628,2.03628,40000000.0
2006-05-11 00:40:00,2.03594,2.03774,2.03582,2.03687,36000000.0
2006-05-11 00:45:00,2.03725,2.04137,2.03725,2.04036,37000000.0
2006-05-11 00:50:00,2.04104,2.04462,2.04038,2.04462,43000000.0
2006-05-11 00:55:00,2.04513,2.04519,2.04281,2.04293,40000000.0
2006-05-11 01:00:00,2.04294,2.04366,2.04275,2.04351,46000000.0
2006-05-11 01:05:00,2.04363,2.04384,2.04289,2.04298,44000000.0
2006-05-11 01:10:00,2.04284,2.04317,2.04275,2.04307,47000000.0
2006-05-11 01:15:00,2.04292,2.04309,2.04233,2.04247,40000000.0
2006-05-11 01:20:00,2.0425,2.04276,2.0422,2.04249,34000000.0
2006-05-11 01:25:00,2.04257,2.04356,2.04243,2.04312,56000000.0
2006-05-11 01:30:00,2.04328,2.04863,2.04328,2.04818,57000000.0
2006-05-11 01:35:00,2.04855,2.0513,2.04831,2.0513,46000000.0
2006-05-11 01:40:00,2.05104,2.05114,2.04948,2.04985,40000000.0
2006-05-11 01:45:00,2.05003,2.05102,2.05003,2.05062,36000000.0
2006-05-11 01:50:00,2.0502,2.05143,2.04813,2.04849,55000000.0
2006-05-11 01:55:00,2.04838,2.0485,2.04732,2.04732,51000000.0
2006-05-11 02:00:00,2.04783,2.04812,2.04569,2.04761,42000000.0
2006-05-11 02:05:00,2.04768,2.04839,2.0473,2.0476,33000000.0
2006-05-11 02:10:00,2.04751,2.04775,2.04623,2.04629,41000000.0
2006-05-11 02:15:00,2.0462,2.04834,2.0459,2.04787,40000000.0
2006-05-11 02:20:00,2.04816,2.05042,2.0477,2.05042,42000000.0
2006-05-11 02:25:00,2.05046,2.05061,2.04959,2.05029,45000000.0
2006-05-11 02:30:00,2.05031,2.05068,2.04987,2.04991,28000000.0
2006-05-11 02:35:00,2.04983,2.05059,2.04911,2.04972,40000000.0
2006-05-11 02:40:00,2.04961,2.05026,2.04948,2.05001,36000000.0
2006-05-11 02:45:00,2.0505,2.05145,2.0499,2.05088,44000000.0
2006-05-11 02:50:00,2.05078,2.05089,2.04991,2.05039,37000000.0
2006-05-11 02:55:00,2.05023,2.05149,2.04996,2.05099,38000000.0
2006-05-11 03:00:00,2.05096,2.05096,2.04976,2.05005,39000000.0
2006-05-11 03:05:00,2.04997,2.04997,2.04812,2.04908,37000000.0
2006-05-11 03:10:00,2.04898,2.04938,2.04875,2.04889,46000000.0
2006-05-11 03:15:00,2.04869,2.04963,2.04857,2.04874,41000000.0
2006-05-11 03:20:00,2.04883,2.0491,2.0465,2.0486,36000000.0
2006-05-11 03:25:00,2.04843,2.04883,2.04783,2.04839,48000000.0
2006-05-11 03:30:00,2.04896,2.04924,2.04709,2.04785,37000000.0
2006-05-11 03:35:00,2.04761,2.04772,2.04649,2.047,42000000.0
2006-05-11 03:40:00,2.04708,2.04758,2.04674,2.04691,41000000.0
2006-05-11 03:45:00,2.04685,2.04753,2.04662,2.04739,32000000.0
2006-05-11 03:50:00,2.04743,2.04743,2.04588,2.04588,42000000.0
2006-05-11 03:55:00,2.04605,2.04605,2.04271,2.04427,36000000.0
2006-05-11 04:00:00,2.04465,2.04521,2.04333,2.04389,37000000.0
2006-05-11 04:05:00,2.04386,2.04386,2.04262,2.04332,38000000.0
2006-05-11 04:10:00,2.04309,2.04413,2.04309,2.04362,37000000.0
2006-05-11 04:15:00,2.04392,2.04461,2.04295,2.04318,37000000.0
2006-05-11 04:20:00,2.04309,2.04462,2.04309,2.04462,43000000.0
2006-05-11 04:25:00,2.04423,2.04432,2.04358,2.04407,37000000.0
2006-05-11 04:30:00,2.04404,2.04455,2.04335,2.04335,36000000.0
2006-05-11 04:35:00,2.04363,2.04437,2.04363,2.04425,33000000.0
2006-05-11 04:40:00,2.04423,2.04423,2.04194,2.04202,44000000.0
2006-05-11 04:45:00,2.0423,2.0423,2.04163,2.04175,32000000.0
2006-05-11 04:50:00,2.04184,2.04273,2.04184,2.04239,29000000.0
2006-05-11 04:55:00,2.04221,2.04263,2.04214,2.04263,16000000.0
2006-05-11 05:00:00,2.04267,2.04278,2.04247,2.04264,21000000.0
2006-05-11 05:05:00,2.04248,2.04261,2.04227,2.04251,33000000.0
2006-05-11 05:10:00,2.04279,2.04279,2.04213,2.04217,34000000.0
2006-05-11 05:15:00,2.0419,2.0421,2.04106,2.04112,35000000.0
2006-05-11 05:20:00,2.04097,2.04138,2.04056,2.04105,32000000.0
2006-05-11 05:25:00,2.04112,2.04226,2.04074,2.04193,38000000.0
2006-05-11 05:30:00,2.04179,2.04199,2.04136,2.04198,37000000.0
2006-05-11 05:35:00,2.04244,2.04301,2.04182,2.0428,38000000.0
2006-05-11 05:40:00,2.04286,2.04443,2.04273,2.04387,40000000.0
2006-05-11 05:45:00,2.04371,2.044,2.04304,2.04304,39000000.0
2006-05-11 05:50:00,2.04359,2.04544,2.04359,2.04518,42000000.0
2006-05-11 05:55:00,2.04492,2.04539,2.04468,2.0448,40000000.0
2006-05-11 06:00:00,2.0447,2.04502,2.04457,2.04472,37000000.0
2006-05-11 06:05:00,2.04468,2.04561,2.04429,2.04559,33000000.0
2006-05-11 06:10:00,2.04564,2.04647,2.04556,2.04647,31000000.0
2006-05-11 06:15:00,2.04665,2.04665,2.04597,2.0461,29000000.0
2006-05-11 06:20:00,2.04612,2.04612,2.04478,2.0448,19000000.0
2006-05-11 06:25:00,2.04484,2.04537,2.04477,2.04479,37000000.0
2006-05-11 06:30:00,2.04495,2.04541,2.04382,2.04382,28000000.0
2006-05-11 06:35:00,2.04397,2.04425,2.04358,2.04368,45000000.0
2006-05-11 06:40:00,2.04374,2.04374,2.0432,2.04364,34000000.0
2006-05-11 06:45:00,2.04374,2.04392,2.04219,2.04227,33000000.0
2006-05-11 06:50:00,2.04261,2.04295,2.04222,2.04222,38000000.0
2006-05-11 06:55:00,2.04252,2.04291,2.04224,2.04245,27000000.0
2006-05-11 07:00:00,2.04257,2.04363,2.04251,2.04362,36000000.0
2006-05-11 07:05:00,2.04387,2.04387,2.04191,2.04237,50000000.0
2006-05-11 07:10:00,2.04221,2.04254,2.04206,2.04227,39000000.0
2006-05-11 07:15:00,2.04225,2.04285,2.04173,2.04281,45000000.0
2006-05-11 07:20:00,2.04286,2.04286,2.04208,2.04256,46000000.0
2006-05-11 07:25:00,2.04276,2.04354,2.04275,2.04347,37000000.0
2006-05-11 07:30:00,2.04326,2.04343,2.04287,2.04294,43000000.0
2006-05-11 07:35:00,2.043,2.04324,2.04283,2.04322,40000000.0
2006-05-11 07:40:00,2.04316,2.0436,2.04299,2.04312,42000000.0
2006-05-11 07:45:00,2.04305,2.04344,2.04225,2.04288,37000000.0
2006-05-11 07:50:00,2.04296,2.04325,2.04169,2.04176,45000000.0
2006-05-11 07:55:00,2.04174,2.04174,2.03944,2.04117,39000000.0
2006-05-11 08:00:00,2.04059,2.04213,2.04052,2.04211,41000000.0
2006-05-11 08:05:00,2.04223,2.04253,2.04143,2.04217,35000000.0
2006-05-11 08:10:00,2.04188,2.04188,2.04062,2.04062,40000000.0
2006-05-11 08:15:00,2.04117,2.04192,2.0411,2.04181,42000000.0
2006-05-11 08:20:00,2.04168,2.04209,2.04168,2.04198,38000000.0
2006-05-11 08:25:00,2.04213,2.04219,2.04114,2.04129,42000000.0
2006-05-11 08:30:00,2.04147,2.04147,2.04017,2.04017,41000000.0
2006-05-11 08:35:00,2.04007,2.04107,2.03992,2.04105,47000000.0
2006-05-11 08:40:00,2.0411,2.04161,2.04058,2.04155,47000000.0
2006-05-11 08:45:00,2.04095,2.04129,2.03995,2.04071,42000000.0
2006-05-11 08:50:00,2.04098,2.04157,2.04071,2.04081,40000000.0
2006-05-11 08:55:00,2.04057,2.04057,2.0393,2.04031,37000000.0
2006-05-11 09:00:00,2.04043,2.04043,2.03964,2.03964,41000000.0
2006-05-11 09:05:00,2.04005,2.04084,2.03894,2.03998,44000000.0
2006-05-11 09:10:00,2.03957,2.04011,2.03896,2.03916,44000000.0
2006-05-11 09:15:00,2.03913,2.03915,2.03767,2.03795,41000000.0
2006-05-11 09:20:00,2.03799,2.0382,2.03745,2.03781,38000000.0
2006-05-11 09:25:00,2.03769,2.03875,2.03766,2.03775,46000000.0
2006-05-11 09:30:00,2.03806,2.03806,2.03552,2.03611,36000000.0
2006-05-11 09:35:00,2.03622,2.03666,2.03467,2.03649,47000000.0
2006-05-11 09:40:00,2.03637,2.03638,2.03459,2.035,46000000.0
2006-05-11 09:45:00,2.03469,2.0352,2.03433,2.03463,45000000.0
2006-05-11 09:50:00,2.0349,2.03491,2.03329,2.03329,42000000.0
2006-05-11 09:55:00,2.03357,2.03455,2.03283,2.03283,44000000.0
2006-05-11 10:00:00,2.03291,2.03369,2.03264,2.03298,44000000.0
2006-05-11 10:05:00,2.03325,2.03451,2.03242,2.03451,39000000.0
2006-05-11 10:10:00,2.0349,2.03509,2.03344,2.03344,37000000.0
2006-05-11 10:15:00,2.03291,2.03303,2.03086,2.03122,45000000.0
2006-05-11 10:20:00,2.03112,2.03241,2.03094,2.03225,36000000.0
2006-05-11 10:25:00,2.03245,2.03248,2.02972,2.02972,45000000.0
2006-05-11 10:30:00,2.02977,2.03157,2.02977,2.03157,38000000.0
2006-05-11 10:35:00,2.03199,2.0321,2.03112,2.03149,41000000.0
2006-05-11 10:40:00,2.03148,2.03148,2.03065,2.03118,40000000.0
2006-05-11 10:45:00,2.0308,2.03114,2.03067,2.03085,40000000.0
2006-05-11 10:50:00,2.03073,2.03073,2.02993,2.03014,44000000.0
2006-05-11 10:55:00,2.02999,2.03028,2.02828,2.02988,33000000.0
2006-05-11 11:00:00,2.02955,2.0298,2.02733,2.02952,44000000.0
2006-05-11 11:05:00,2.02972,2.03004,2.02831,2.02848,39000000.0
2006-05-11 11:10:00,2.02842,2.02842,2.02688,2.02714,47000000.0
2006-05-11 11:15:00,2.02748,2.02861,2.02712,2.02861,42000000.0
2006-05-11 11:20:00,2.02859,2.02861,2.02613,2.02623,38000000.0
2006-05-11 11:25:00,2.02566,2.02566,2.02175,2.0241,42000000.0
2006-05-11 11:30:00,2.02377,2.02465,2.02343,2.02354,43000000.0
2006-05-11 11:35:00,2.02394,2.02538,2.02364,2.02455,44000000.0
2006-05-11 11:40:00,2.02463,2.02474,2.02319,2.02395,47000000.0
2006-05-11 11:45:00,2.02381,2.02423,2.02301,2.02423,44000000.0
2006-05-11 11:50:00,2.02444,2.02495,2.02444,2.02455,34000000.0
2006-05-11 11:55:00,2.02446,2.02469,2.02269,2.02281,43000000.0
2006-05-11 12:00:00,2.02257,2.0227,2.02179,2.02179,43000000.0
2006-05-11 12:05:00,2.0216,2.02185,2.0211,2.0211,42000000.0
2006-05-11 12:10:00,2.02052,2.02126,2.02008,2.02047,40000000.0
2006-05-11 12:15:00,2.02063,2.02066,2.01906,2.01915,44000000.0
2006-05-11 12:20:00,2.01916,2.01966,2.01758,2.01846,39000000.0
2006-05-11 12:25:00,2.01815,2.01828,2.01475,2.01602,45000000.0
2006-05-11 12:30:00,2.01645,2.01793,2.01632,2.01712,39000000.0
2006-05-11 12:35:00,2.01714,2.01725,2.01335,2.01335,42000000.0
2006-05-11 12:40:00,2.01326,2.0146,2.01302,2.01456,41000000.0
2006-05-11 12:45:00,2.01461,2.01652,2.01448,2.01618,47000000.0
2006-05-11 12:50:00,2.0167,2.01853,2.0167,2.01853,41000000.0
2006-05-11 12:55:00,2.01878,2.01936,2.01835,2.0191,37000000.0
2006-05-11 13:00:00,2.01957,2.02028,2.01944,2.02,38000000.0
2006-05-11 13:05:00,2.01983,2.02016,2.01882,2.0201,39000000.0
2006-05-11 13:10:00,2.01987,2.01992,2.01923,2.01932,34000000.0
2006-05-11 13:15:00,2.0194,2.01954,2.01887,2.01933,43000000.0
2006-05-11 13:20:00,2.01968,2.01982,2.01894,2.01982,41000000.0
2006-05-11 13:25:00,2.01977,2.02014,2.01932,2.01932,59000000.0
2006-05-11 13:30:00,2.01932,2.01951,2.01852,2.01933,75000000.0
2006-05-11 13:35:00,2.01903,2.02036,2.01903,2.01919,84000000.0
2006-05-11 13:40:00,2.01918,2.02001,2.01866,2.01908,89000000.0
2006-05-11 13:45:00,2.0189,2.0189,2.01751,2.0186,104000000.0
2006-05-11 13:50:00,2.01874,2.01874,2.01827,2.01846,128000000.0
2006-05-11 13:55:00,2.01845,2.01955,2.01822,2.01955,124000000.0
2006-05-11 14:00:00,2.01961,2.02016,2.01957,2.02004,144000000.0
2006-05-11 14:05:00,2.02013,2.0203,2.01944,2.01944,116000000.0
2006-05-11 14:10:00,2.01914,2.01942,2.0188,2.01925,101000000.0
2006-05-11 14:15:00,2.01932,2.01932,2.0167,2.01772,145000000.0
2006-05-11 14:20:00,2.01793,2.01869,2.01765,2.01815,143000000.0
2006-05-11 14:25:00,2.01777,2.01806,2.01639,2.01706,118000000.0
2006-05-11 14:30:00,2.01665,2.02018,2.01639,2.01685,128000000.0
2006-05-11 14:35:00,2.01719,2.01719,2.01459,2.01537,165000000.0
2006-05-11 14:40:00,2.0154,2.01618,2.0154,2.01567,141000000.0
2006-05-11 14:45:00,2.01547,2.01589,2.01481,2.01527,104000000.0
2006-05-11 14:50:00,2.01522,2.01681,2.01494,2.01508,126000000.0
2006-05-11 14:55:00,2.01548,2.01691,2.01524,2.0157,91000000.0
2006-05-11 15:00:00,2.01571,2.01735,2.01493,2.0171,131000000.0
2006-05-11 15:05:00,2.01705,2.01808,2.01658,2.01716,129000000.0
2006-05-11 15:10:00,2.01712,2.01767,2.01622,2.0176,160000000.0
2006-05-11 15:15:00,2.01747,2.01747,2.01618,2.01641,82000000.0
2006-05-11 15:20:00,2.01647,2.01835,2.01647,2.01793,98000000.0
2006-05-11 15:25:00,2.01809,2.01929,2.0164,2.01811,188000000.0
2006-05-11 15:30:00,2.01682,2.01945,2.01682,2.01898,208000000.0
2006-05-11 15:35:00,2.01889,2.01889,2.01682,2.0178,178000000.0
2006-05-11 15:40:00,2.0179,2.01979,2.0173,2.01979,180000000.0
2006-05-11 15:45:00,2.02035,2.02234,2.02,2.02225,149000000.0
2006-05-11 15:50:00,2.02233,2.02396,2.02139,2.0236,112000000.0
2006-05-11 15:55:00,2.02326,2.02352,2.02265,2.02349,120000000.0
2006-05-11 16:00:00,2.02375,2.02756,2.02331,2.02756,200000000.0
2006-05-11 16:05:00,2.02819,2.03052,2.02819,2.02871,188000000.0
2006-05-11 16:10:00,2.02894,2.03203,2.02867,2.0319,169000000.0
2006-05-11 16:15:00,2.03179,2.03282,2.03151,2.03151,140000000.0
2006-05-11 16:20:00,2.03156,2.03264,2.03113,2.03207,231000000.0
2006-05-11 16:25:00,2.0315,2.03185,2.03045,2.03133,173000000.0
2006-05-11 16:30:00,2.03087,2.03297,2.03025,2.03297,183000000.0
2006-05-11 16:35:00,2.03243,2.03297,2.03042,2.03113,229000000.0
2006-05-11 16:40:00,2.03065,2.0337,2.0304,2.03174,218000000.0
2006-05-11 16:45:00,2.03121,2.03205,2.03024,2.03156,236000000.0
2006-05-11 16:50:00,2.03132,2.03132,2.02992,2.0301,142000000.0
2006-05-11 16:55:00,2.03034,2.03263,2.02992,2.03263,178000000.0
2006-05-11 17:00:00,2.03256,2.03256,2.03085,2.03183,176000000.0
2006-05-11 17:05:00,2.03158,2.03172,2.03086,2.03161,206000000.0
2006-05-11 17:10:00,2.03199,2.03283,2.03086,2.03279,135000000.0
2006-05-11 17:15:00,2.03258,2.03302,2.03192,2.03204,139000000.0
2006-05-11 17:20:00,2.03192,2.03209,2.03091,2.03093,140000000.0
2006-05-11 17:25:00,2.0313,2.03199,2.03106,2.03148,157000000.0
2006-05-11 17:30:00,2.0314,2.03142,2.0299,2.03018,301000000.0
2006-05-11 17:35:00,2.03038,2.03197,2.03038,2.03108,233000000.0
2006-05-11 17:40:00,2.03107,2.03132,2.02924,2.0298,225000000.0
2006-05-11 17:45:00,2.02951,2.0328,2.02929,2.0328,303000000.0
2006-05-11 17:50:00,2.03366,2.03426,2.03288,2.03325,232000000.0
2006-05-11 17:55:00,2.03313,2.03415,2.03179,2.0341,196000000.0
2006-05-11 18:00:00,2.03396,2.03409,2.03262,2.0327,190000000.0
2006-05-11 18:05:00,2.03388,2.03424,2.03198,2.03198,196000000.0
2006-05-11 18:10:00,2.03219,2.03512,2.03192,2.03461,136000000.0
2006-05-11 18:15:00,2.03445,2.03456,2.0327,2.03296,226000000.0
2006-05-11 18:20:00,2.03282,2.03304,2.03179,2.03287,228000000.0
2006-05-11 18:25:00,2.03264,2.03264,2.03158,2.03202,151000000.0
2006-05-11 18:30:00,2.03192,2.03229,2.03134,2.03141,194000000.0
2006-05-11 18:35:00,2.03155,2.0319,2.03108,2.03108,273000000.0
2006-05-11 18:40:00,2.03114,2.03135,2.03045,2.03129,232000000.0
2006-05-11 18:45:00,2.03149,2.03216,2.03132,2.03161,216000000.0
2006-05-11 18:50:00,2.03198,2.03312,2.03179,2.03261,129000000.0
2006-05-11 18:55:00,2.03253,2.03426,2.03241,2.03265,98000000.0
2006-05-11 19:00:00,2.03267,2.03306,2.03227,2.03244,129000000.0
2006-05-11 19:05:00,2.03233,2.0325,2.03072,2.03094,232000000.0
2006-05-11 19:10:00,2.03082,2.03124,2.03056,2.03056,148000000.0
2006-05-11 19:15:00,2.0307,2.03121,2.03009,2.03121,123000000.0
2006-05-11 19:20:00,2.03124,2.03173,2.03084,2.03124,120000000.0
2006-05-11 19:25:00,2.03096,2.03132,2.0303,2.03102,216000000.0
2006-05-11 19:30:00,2.03089,2.03165,2.0305,2.0315,154000000.0
2006-05-11 19:35:00,2.03144,2.03195,2.03139,2.03172,91000000.0
2006-05-11 19:40:00,2.03165,2.03224,2.03154,2.03211,73000000.0
2006-05-11 19:45:00,2.03187,2.03324,2.03176,2.03324,118000000.0
2006-05-11 19:50:00,2.03321,2.03324,2.03134,2.0329,75000000.0
2006-05-11 19:55:00,2.03289,2.03365,2.03274,2.03335,106000000.0
2006-05-11 20:00:00,2.03303,2.03326,2.03268,2.0328,101000000.0
2006-05-11 20:05:00,2.03286,2.03366,2.03275,2.03357,97000000.0
2006-05-11 20:10:00,2.03356,2.03375,2.03322,2.03355,65000000.0
2006-05-11 20:15:00,2.03362,2.03375,2.03339,2.03339,65000000.0
2006-05-11 20:20:00,2.03294,2.034,2.03294,2.03358,48000000.0
2006-05-11 20:25:00,2.03369,2.03383,2.03341,2.03354,40000000.0
2006-05-11 20:30:00,2.03339,2.03416,2.03322,2.03416,79000000.0
2006-05-11 20:35:00,2.03418,2.03445,2.03383,2.0344,60000000.0
2006-05-11 20:40:00,2.03443,2.03443,2.03376,2.03423,50000000.0
2006-05-11 20:45:00,2.03418,2.03451,2.03402,2.03421,61000000.0
2006-05-11 20:50:00,2.03403,2.03453,2.03377,2.03434,58000000.0
2006-05-11 20:55:00,2.03402,2.03638,2.0339,2.03622,53000000.0
2006-05-11 21:00:00,2.03618,2.0362,2.03536,2.03545,52000000.0
2006-05-11 21:05:00,2.03547,2.03592,2.03546,2.03588,46000000.0
2006-05-11 21:10:00,2.03593,2.03605,2.03553,2.03564,25000000.0
2006-05-11 21:15:00,2.03568,2.03575,2.0355,2.03575,34000000.0
2006-05-11 21:20:00,2.03573,2.03581,2.03542,2.0357,48000000.0
2006-05-11 21:25:00,2.03564,2.03564,2.03514,2.0353,45000000.0
2006-05-11 21:30:00,2.03522,2.03536,2.03485,2.0349,30000000.0
2006-05-11 21:35:00,2.0349,2.03561,2.03484,2.03534,77000000.0
2006-05-11 21:40:00,2.03536,2.03567,2.03459,2.03463,55000000.0
2006-05-11 21:45:00,2.03447,2.03461,2.03397,2.03403,33000000.0
2006-05-11 21:50:00,2.03403,2.03445,2.03394,2.03445,41000000.0
2006-05-11 21:55:00,2.03452,2.03472,2.03447,2.03471,30000000.0
2006-05-11 22:00:00,2.03506,2.03508,2.03467,2.0347,43000000.0
2006-05-11 22:05:00,2.03485,2.03507,2.03483,2.03489,47000000.0
2006-05-11 22:10:00,2.03504,2.03515,2.03464,2.03474,47000000.0
2006-05-11 22:15:00,2.03474,2.03498,2.03462,2.03483,35000000.0
2006-05-11 22:20:00,2.0347,2.0351,2.03442,2.03444,51000000.0
2006-05-11 22:25:00,2.03434,2.03461,2.03432,2.03443,32000000.0
2006-05-11 22:30:00,2.03454,2.03454,2.03366,2.0338,65000000.0
2006-05-11 22:35:00,2.03401,2.03457,2.03401,2.03406,64000000.0
2006-05-11 22:40:00,2.03402,2.03402,2.03378,2.03391,53000000.0
2006-05-11 22:45:00,2.03391,2.03391,2.03285,2.03294,60000000.0
2006-05-11 22:50:00,2.03302,2.03414,2.03294,2.03411,43000000.0
2006-05-11 22:55:00,2.03425,2.03425,2.03375,2.03386,25000000.0
2006-05-11 23:25:00,2.03386,2.03386,2.03324,2.03325,32000000.0
2006-05-11 23:30:00,2.03332,2.03506,2.03328,2.03483,27000000.0
2006-05-11 23:35:00,2.03489,2.03637,2.03454,2.03637,37000000.0
2006-05-11 23:40:00,2.03608,2.03641,2.03581,2.03638,35000000.0
2006-05-11 23:45:00,2.03631,2.03655,2.03616,2.03629,31000000.0
2006-05-11 23:50:00,2.03626,2.03626,2.03594,2.03599,14000000.0
2006-05-11 23:55:00,2.03609,2.03658,2.03608,2.03658,20000000.0
2006-05-12 00:00:00,2.03677,2.03678,2.03593,2.03593,30000000.0
2006-05-12 00:05:00,2.036,2.03626,2.03595,2.03626,9000000.0
2006-05-12 00:10:00,2.0362,2.03632,2.0362,2.03629,23000000.0
2006-05-12 00:15:00,2.03656,2.03679,2.03625,2.03679,30000000.0
2006-05-12 00:20:00,2.03667,2.03709,2.03599,2.03702,38000000.0
2006-05-12 00:25:00,2.03685,2.03754,2.03679,2.03692,36000000.0
2006-05-12 00:30:00,2.03754,2.03754,2.03703,2.03728,14000000.0
2006-05-12 00:35:00,2.03726,2.03803,2.03726,2.03792,34000000.0
2006-05-12 00:40:00,2.0379,2.03857,2.03691,2.03718,32000000.0
2006-05-12 00:45:00,2.03714,2.03758,2.03714,2.03739,29000000.0
2006-05-12 00:50:00,2.03783,2.03825,2.03783,2.03825,5000000.0
2006-05-12 00:55:00,2.03839,2.03866,2.03781,2.03866,38000000.0
2006-05-12 01:00:00,2.03873,2.03957,2.03837,2.03883,54000000.0
2006-05-12 01:05:00,2.0386,2.03864,2.03644,2.03644,44000000.0
2006-05-12 01:10:00,2.03586,2.03586,2.03458,2.03507,47000000.0
2006-05-12 01:15:00,2.03516,2.03526,2.03078,2.03294,50000000.0
2006-05-12 01:20:00,2.03315,2.03364,2.03298,2.03344,42000000.0
2006-05-12 01:25:00,2.03336,2.03338,2.03022,2.03052,56000000.0
2006-05-12 01:30:00,2.03047,2.0314,2.03029,2.03081,57000000.0
2006-05-12 01:35:00,2.03118,2.03178,2.03112,2.03169,46000000.0
2006-05-12 01:40:00,2.03185,2.03368,2.03185,2.03342,40000000.0
2006-05-12 01:45:00,2.03337,2.03395,2.03333,2.03376,43000000.0
2006-05-12 01:50:00,2.03376,2.03385,2.03338,2.03338,33000000.0
2006-05-12 01:55:00,2.03324,2.03324,2.03274,2.03305,47000000.0
2006-05-12 02:00:00,2.03311,2.0358,2.03283,2.03538,42000000.0
2006-05-12 02:05:00,2.0353,2.03625,2.03499,2.03525,43000000.0
2006-05-12 02:10:00,2.03462,2.03509,2.0336,2.03484,41000000.0
2006-05-12 02:15:00,2.03473,2.03589,2.03468,2.03529,40000000.0
2006-05-12 02:20:00,2.03575,2.03675,2.03575,2.03643,36000000.0
2006-05-12 02:25:00,2.03664,2.03676,2.03483,2.03533,45000000.0
2006-05-12 02:30:00,2.03542,2.03542,2.0343,2.03433,36000000.0
2006-05-12 02:35:00,2.03434,2.03469,2.03381,2.03422,40000000.0
2006-05-12 02:40:00,2.03452,2.03526,2.03417,2.03417,36000000.0
2006-05-12 02:45:00,2.03399,2.03589,2.03364,2.03574,44000000.0
2006-05-12 02:50:00,2.03564,2.03658,2.03536,2.036,37000000.0
2006-05-12 02:55:00,2.03586,2.03644,2.03586,2.03598,38000000.0
2006-05-12 03:00:00,2.03606,2.03864,2.03597,2.03857,39000000.0
2006-05-12 03:05:00,2.03863,2.03898,2.03665,2.03678,37000000.0
2006-05-12 03:10:00,2.03713,2.03872,2.03713,2.03872,46000000.0
2006-05-12 03:15:00,2.0391,2.03929,2.03821,2.03845,41000000.0
2006-05-12 03:20:00,2.03864,2.03885,2.03654,2.03853,36000000.0
2006-05-12 03:25:00,2.03842,2.03847,2.03799,2.03799,48000000.0
2006-05-12 03:30:00,2.03786,2.03804,2.03726,2.03742,37000000.0
2006-05-12 03:35:00,2.0371,2.03752,2.03684,2.0371,39000000.0
2006-05-12 03:40:00,2.03726,2.0376,2.03683,2.03693,36000000.0
2006-05-12 03:45:00,2.03698,2.0372,2.0364,2.0366,34000000.0
2006-05-12 03:50:00,2.03665,2.03672,2.03639,2.03647,34000000.0
2006-05-12 03:55:00,2.03677,2.03709,2.03492,2.03658,36000000.0
2006-05-12 04:00:00,2.0367,2.03679,2.03575,2.03575,29000000.0
2006-05-12 04:05:00,2.03601,2.03701,2.03601,2.03696,34000000.0
2006-05-12 04:10:00,2.03677,2.03729,2.03677,2.03682,37000000.0
2006-05-12 04:15:00,2.03689,2.03748,2.03667,2.03748,34000000.0
2006-05-12 04:20:00,2.03751,2.03777,2.03734,2.03755,43000000.0
2006-05-12 04:25:00,2.03761,2.03767,2.03727,2.03761,29000000.0
2006-05-12 04:30:00,2.03781,2.03781,2.03701,2.03766,43000000.0
2006-05-12 04:35:00,2.03778,2.03816,2.03775,2.03802,42000000.0
2006-05-12 04:40:00,2.03803,2.03803,2.03673,2.03725,36000000.0
2006-05-12 04:45:00,2.03707,2.0374,2.03687,2.03734,21000000.0
2006-05-12 04:50:00,2.03748,2.03769,2.03725,2.03725,28000000.0
2006-05-12 04:55:00,2.03752,2.03752,2.03667,2.03705,15000000.0
2006-05-12 05:00:00,2.03683,2.03683,2.03631,2.03654,28000000.0
2006-05-12 05:05:00,2.03647,2.03678,2.03646,2.03672,18000000.0
2006-05-12 05:10:00,2.03672,2.03672,2.03625,2.0364,30000000.0
2006-05-12 05:15:00,2.03629,2.03629,2.02926,2.03332,43000000.0
2006-05-12 05:20:00,2.0333,2.03401,2.03244,2.03253,42000000.0
2006-05-12 05:25:00,2.03262,2.03459,2.03241,2.03459,31000000.0
2006-05-12 05:30:00,2.03435,2.03492,2.03399,2.03492,30000000.0
2006-05-12 05:35:00,2.03484,2.0353,2.03424,2.03469,38000000.0
2006-05-12 05:40:00,2.03482,2.03565,2.03439,2.03565,24000000.0
2006-05-12 05:45:00,2.03584,2.03605,2.03492,2.03574,39000000.0
2006-05-12 05:50:00,2.03602,2.03607,2.0347,2.03481,42000000.0
2006-05-12 05:55:00,2.03462,2.03478,2.03448,2.03453,18000000.0
2006-05-12 06:00:00,2.03445,2.0347,2.03439,2.03439,22000000.0
2006-05-12 06:05:00,2.03454,2.03475,2.03451,2.03454,8000000.0
2006-05-12 06:10:00,2.03456,2.03476,2.03436,2.03476,31000000.0
2006-05-12 06:15:00,2.03476,2.03497,2.0339,2.03444,36000000.0
2006-05-12 06:20:00,2.03449,2.0349,2.03421,2.03427,35000000.0
2006-05-12 06:25:00,2.03422,2.03473,2.03413,2.03473,34000000.0
2006-05-12 06:30:00,2.03473,2.03497,2.03448,2.03448,20000000.0
2006-05-12 06:35:00,2.03463,2.0357,2.03462,2.0356,41000000.0
2006-05-12 06:40:00,2.03559,2.03559,2.03439,2.03439,29000000.0
2006-05-12 06:45:00,2.0345,2.03452,2.03385,2.03393,41000000.0
2006-05-12 06:50:00,2.03425,2.03495,2.03425,2.03465,30000000.0
2006-05-12 06:55:00,2.03488,2.03491,2.0345,2.03491,33000000.0
2006-05-12 07:00:00,2.03478,2.03512,2.03478,2.03482,29000000.0
2006-05-12 07:05:00,2.03475,2.03506,2.03441,2.03493,42000000.0
2006-05-12 07:10:00,2.03477,2.03484,2.03404,2.0348,29000000.0
2006-05-12 07:15:00,2.03461,2.03462,2.03384,2.03407,45000000.0
2006-05-12 07:20:00,2.03415,2.03449,2.03381,2.03404,46000000.0
2006-05-12 07:25:00,2.0341,2.03492,2.03376,2.03468,37000000.0
2006-05-12 07:30:00,2.03398,2.03403,2.03352,2.03361,28000000.0
2006-05-12 07:35:00,2.03371,2.03426,2.03359,2.03426,33000000.0
2006-05-12 07:40:00,2.03392,2.0341,2.03338,2.03405,42000000.0
2006-05-12 07:45:00,2.034,2.03567,2.03391,2.03513,37000000.0
2006-05-12 07:50:00,2.03502,2.03514,2.03441,2.03442,45000000.0
2006-05-12 07:55:00,2.03429,2.03456,2.03377,2.03456,39000000.0
2006-05-12 08:00:00,2.03433,2.03533,2.03395,2.03501,41000000.0
2006-05-12 08:05:00,2.03497,2.03581,2.03493,2.03547,35000000.0
2006-05-12 08:10:00,2.03572,2.0362,2.03562,2.03607,40000000.0
2006-05-12 08:15:00,2.03615,2.03748,2.03615,2.03721,42000000.0
2006-05-12 08:20:00,2.0376,2.03779,2.03702,2.0373,38000000.0
2006-05-12 08:25:00,2.03749,2.04019,2.03749,2.04018,42000000.0
2006-05-12 08:30:00,2.03999,2.03999,2.03814,2.03859,41000000.0
2006-05-12 08:35:00,2.03854,2.04051,2.03826,2.04051,47000000.0
2006-05-12 08:40:00,2.04067,2.04067,2.03993,2.04042,47000000.0
2006-05-12 08:45:00,2.04027,2.04107,2.03906,2.04107,42000000.0
2006-05-12 08:50:00,2.0414,2.04176,2.04066,2.0412,40000000.0
2006-05-12 08:55:00,2.04138,2.04183,2.04071,2.04118,37000000.0
2006-05-12 09:00:00,2.04141,2.04178,2.0406,2.04153,41000000.0
2006-05-12 09:05:00,2.04159,2.04173,2.04013,2.0405,44000000.0
2006-05-12 09:10:00,2.04063,2.04063,2.03929,2.03959,44000000.0
2006-05-12 09:15:00,2.03959,2.04046,2.03938,2.04044,41000000.0
2006-05-12 09:20:00,2.04043,2.04059,2.03969,2.04002,38000000.0
2006-05-12 09:25:00,2.04081,2.04091,2.03947,2.04089,46000000.0
2006-05-12 09:30:00,2.04073,2.04361,2.04062,2.04311,36000000.0
2006-05-12 09:35:00,2.04307,2.04324,2.04124,2.04298,47000000.0
2006-05-12 09:40:00,2.04325,2.04822,2.04311,2.04751,46000000.0
2006-05-12 09:45:00,2.04739,2.0491,2.04739,2.04863,34000000.0
2006-05-12 09:50:00,2.04894,2.05014,2.04838,2.04916,40000000.0
2006-05-12 09:55:00,2.04927,2.04929,2.04853,2.04858,44000000.0
2006-05-12 10:00:00,2.04862,2.05358,2.04862,2.05132,44000000.0
2006-05-12 10:05:00,2.05085,2.05673,2.0504,2.05656,39000000.0
2006-05-12 10:10:00,2.05636,2.05711,2.0553,2.0566,37000000.0
2006-05-12 10:15:00,2.05695,2.05698,2.05466,2.05551,45000000.0
2006-05-12 10:20:00,2.05548,2.05633,2.05522,2.05594,36000000.0
2006-05-12 10:25:00,2.05597,2.05734,2.05561,2.05734,45000000.0
2006-05-12 10:30:00,2.05742,2.05757,2.05698,2.05738,38000000.0
2006-05-12 10:35:00,2.05777,2.05866,2.05714,2.05737,41000000.0
2006-05-12 10:40:00,2.05686,2.05686,2.05442,2.05578,40000000.0
2006-05-12 10:45:00,2.05605,2.05733,2.05605,2.05706,40000000.0
2006-05-12 10:50:00,2.05696,2.05727,2.05667,2.0571,36000000.0
2006-05-12 10:55:00,2.05709,2.05744,2.05482,2.05699,40000000.0
2006-05-12 11:00:00,2.05712,2.05754,2.05606,2.05657,44000000.0
2006-05-12 11:05:00,2.05638,2.05676,2.05554,2.05566,39000000.0
2006-05-12 11:10:00,2.05581,2.05653,2.05578,2.05587,47000000.0
2006-05-12 11:15:00,2.05602,2.05623,2.05559,2.05572,42000000.0
2006-05-12 11:20:00,2.05563,2.0561,2.05551,2.05597,38000000.0
2006-05-12 11:25:00,2.05602,2.0575,2.05601,2.0575,42000000.0
2006-05-12 11:30:00,2.05738,2.0606,2.05725,2.06043,43000000.0
2006-05-12 11:35:00,2.06033,2.06359,2.05972,2.06359,44000000.0
2006-05-12 11:40:00,2.06374,2.06584,2.06268,2.06282,47000000.0
2006-05-12 11:45:00,2.06268,2.06268,2.06012,2.06012,44000000.0
2006-05-12 11:50:00,2.05965,2.06334,2.05948,2.0631,44000000.0
2006-05-12 11:55:00,2.06276,2.06318,2.06122,2.06122,43000000.0
2006-05-12 12:00:00,2.06113,2.06175,2.06061,2.06098,43000000.0
2006-05-12 12:05:00,2.06125,2.0624,2.06042,2.06049,42000000.0
2006-05-12 12:10:00,2.06019,2.06196,2.06019,2.06145,40000000.0
2006-05-12 12:15:00,2.06135,2.06318,2.06135,2.06258,44000000.0
2006-05-12 12:20:00,2.06266,2.06309,2.06075,2.06241,39000000.0
2006-05-12 12:25:00,2.06246,2.06294,2.06242,2.06273,45000000.0
2006-05-12 12:30:00,2.06297,2.06302,2.06087,2.06087,39000000.0
2006-05-12 12:35:00,2.06078,2.06183,2.06066,2.06168,42000000.0
2006-05-12 12:40:00,2.06151,2.06213,2.06123,2.06213,41000000.0
2006-05-12 12:45:00,2.06225,2.06288,2.06075,2.06198,47000000.0
2006-05-12 12:50:00,2.06201,2.06238,2.0612,2.06235,41000000.0
2006-05-12 12:55:00,2.06241,2.06269,2.06217,2.06224,37000000.0
2006-05-12 13:00:00,2.06229,2.06526,2.06229,2.06526,38000000.0
2006-05-12 13:05:00,2.065,2.06507,2.0641,2.06461,39000000.0
2006-05-12 13:10:00,2.06464,2.06464,2.06324,2.06333,41000000.0
2006-05-12 13:15:00,2.06339,2.06377,2.0621,2.06281,43000000.0
2006-05-12 13:20:00,2.06274,2.06304,2.0623,2.0623,41000000.0
2006-05-12 13:25:00,2.062,2.06238,2.06062,2.06079,67000000.0
2006-05-12 13:30:00,2.06092,2.06106,2.05762,2.05848,75000000.0
2006-05-12 13:35:00,2.05864,2.05891,2.0582,2.05825,69000000.0
2006-05-12 13:40:00,2.05828,2.05853,2.05768,2.05853,83000000.0
2006-05-12 13:45:00,2.05837,2.05837,2.05681,2.05753,85000000.0
2006-05-12 13:50:00,2.05738,2.05738,2.0554,2.05635,128000000.0
2006-05-12 13:55:00,2.05619,2.05625,2.0549,2.05501,124000000.0
2006-05-12 14:00:00,2.05458,2.05497,2.05333,2.05361,144000000.0
2006-05-12 14:05:00,2.05348,2.05406,2.05024,2.05034,144000000.0
2006-05-12 14:10:00,2.04997,2.05204,2.04797,2.05181,101000000.0
2006-05-12 14:15:00,2.05144,2.05144,2.04864,2.04864,145000000.0
2006-05-12 14:20:00,2.04824,2.04879,2.04633,2.04706,143000000.0
2006-05-12 14:25:00,2.04705,2.04718,2.04055,2.04055,118000000.0
2006-05-12 14:30:00,2.0383,2.04687,2.03802,2.04591,128000000.0
2006-05-12 14:35:00,2.04643,2.04929,2.04542,2.04805,165000000.0
2006-05-12 14:40:00,2.04781,2.05095,2.04668,2.05095,141000000.0
2006-05-12 14:45:00,2.05177,2.05335,2.05065,2.05137,104000000.0
2006-05-12 14:50:00,2.05125,2.05279,2.04854,2.04909,126000000.0
2006-05-12 14:55:00,2.04919,2.05063,2.0479,2.04927,91000000.0
2006-05-12 15:00:00,2.04908,2.05073,2.04867,2.04958,131000000.0
2006-05-12 15:05:00,2.04952,2.04952,2.04636,2.04636,129000000.0
2006-05-12 15:10:00,2.04655,2.04841,2.04407,2.04407,160000000.0
2006-05-12 15:15:00,2.04422,2.04573,2.04417,2.04573,82000000.0
2006-05-12 15:20:00,2.04586,2.04662,2.04498,2.04662,98000000.0
2006-05-12 15:25:00,2.04689,2.04723,2.04508,2.04697,188000000.0
2006-05-12 15:30:00,2.04552,2.04792,2.04552,2.04695,208000000.0
2006-05-12 15:35:00,2.0467,2.04841,2.04645,2.04837,178000000.0
2006-05-12 15:40:00,2.04904,2.04975,2.04719,2.04719,180000000.0
2006-05-12 15:45:00,2.04691,2.04732,2.04568,2.04658,149000000.0
2006-05-12 15:50:00,2.04677,2.0481,2.04513,2.04702,112000000.0
2006-05-12 15:55:00,2.04717,2.04751,2.0442,2.0442,120000000.0
2006-05-12 16:00:00,2.04483,2.05022,2.04483,2.04943,200000000.0
2006-05-12 16:05:00,2.04913,2.04938,2.04724,2.04724,188000000.0
2006-05-12 16:10:00,2.04705,2.04705,2.04419,2.04419,169000000.0
2006-05-12 16:15:00,2.04352,2.04533,2.04252,2.04521,185000000.0
2006-05-12 16:20:00,2.04477,2.04554,2.04431,2.04554,231000000.0
2006-05-12 16:25:00,2.0456,2.04596,2.04421,2.04441,173000000.0
2006-05-12 16:30:00,2.04486,2.04545,2.04396,2.04396,183000000.0
2006-05-12 16:35:00,2.04388,2.04392,2.04083,2.04258,229000000.0
2006-05-12 16:40:00,2.04269,2.04331,2.0422,2.04273,218000000.0
2006-05-12 16:45:00,2.04305,2.0437,2.04217,2.0437,236000000.0
2006-05-12 16:50:00,2.04379,2.04399,2.04192,2.04387,142000000.0
2006-05-12 16:55:00,2.04427,2.04561,2.04317,2.04317,178000000.0
2006-05-12 17:00:00,2.04292,2.0446,2.04271,2.04438,176000000.0
2006-05-12 17:05:00,2.04407,2.04462,2.04345,2.04455,206000000.0
2006-05-12 17:10:00,2.04452,2.04507,2.04349,2.04507,140000000.0
2006-05-12 17:15:00,2.04512,2.04593,2.04428,2.04462,139000000.0
2006-05-12 17:20:00,2.04494,2.04523,2.04433,2.04451,140000000.0
2006-05-12 17:25:00,2.04482,2.04519,2.0438,2.04518,157000000.0
2006-05-12 17:30:00,2.04516,2.04619,2.04332,2.04461,301000000.0
2006-05-12 17:35:00,2.04469,2.0461,2.04448,2.04532,233000000.0
2006-05-12 17:40:00,2.04541,2.049,2.04541,2.049,225000000.0
2006-05-12 17:45:00,2.04963,2.05032,2.0487,2.04909,303000000.0
2006-05-12 17:50:00,2.0491,2.0491,2.04797,2.04819,232000000.0
2006-05-12 17:55:00,2.0481,2.04825,2.04741,2.04807,196000000.0
2006-05-12 18:00:00,2.04775,2.04775,2.04599,2.04689,190000000.0
2006-05-12 18:05:00,2.04681,2.04762,2.04642,2.04743,196000000.0
2006-05-12 18:10:00,2.04757,2.04865,2.04725,2.04853,136000000.0
2006-05-12 18:15:00,2.04848,2.04876,2.04738,2.04811,226000000.0
2006-05-12 18:20:00,2.0482,2.04937,2.04803,2.04881,228000000.0
2006-05-12 18:25:00,2.04887,2.05043,2.04677,2.04677,151000000.0
2006-05-12 18:30:00,2.04698,2.04725,2.04618,2.04655,194000000.0
2006-05-12 18:35:00,2.04729,2.04787,2.04704,2.04714,273000000.0
2006-05-12 18:40:00,2.04669,2.04669,2.04476,2.04501,232000000.0
2006-05-12 18:45:00,2.04497,2.04612,2.04453,2.04592,216000000.0
2006-05-12 18:50:00,2.04535,2.04585,2.04535,2.04539,129000000.0
2006-05-12 18:55:00,2.04523,2.04677,2.04519,2.04595,98000000.0
2006-05-12 19:00:00,2.04626,2.04757,2.04626,2.04749,129000000.0
2006-05-12 19:05:00,2.04787,2.04891,2.04772,2.04881,190000000.0
2006-05-12 19:10:00,2.04887,2.04999,2.04887,2.04999,123000000.0
2006-05-12 19:15:00,2.05019,2.05093,2.05003,2.05065,123000000.0
2006-05-12 19:20:00,2.05055,2.0506,2.05005,2.05021,97000000.0
2006-05-12 19:25:00,2.05031,2.05086,2.05024,2.05032,176000000.0
2006-05-12 19:30:00,2.05008,2.05084,2.04965,2.0507,154000000.0
2006-05-12 19:35:00,2.05074,2.05083,2.05006,2.05027,70000000.0
2006-05-12 19:40:00,2.05008,2.0503,2.04765,2.04765,94000000.0
2006-05-12 19:45:00,2.04775,2.04805,2.04728,2.04728,100000000.0
2006-05-12 19:50:00,2.04719,2.04742,2.04719,2.04742,30000000.0
2006-05-12 19:55:00,2.04731,2.04737,2.04694,2.04722,73000000.0
2006-05-12 20:00:00,2.04717,2.04779,2.04705,2.04729,101000000.0
2006-05-12 20:05:00,2.04759,2.0476,2.04641,2.04648,97000000.0
2006-05-12 20:10:00,2.04633,2.04633,2.04379,2.04545,65000000.0
2006-05-12 20:15:00,2.04634,2.04864,2.04634,2.04827,72000000.0
2006-05-12 20:20:00,2.0474,2.04813,2.0468,2.04794,56000000.0
2006-05-12 20:25:00,2.04754,2.04799,2.04729,2.04789,76000000.0
2006-05-12 20:30:00,2.0481,2.04843,2.0477,2.04843,93000000.0
2006-05-12 20:35:00,2.04862,2.04957,2.04817,2.04947,60000000.0
2006-05-12 20:40:00,2.04977,2.05002,2.04909,2.04972,50000000.0
2006-05-12 20:45:00,2.0494,2.05208,2.04936,2.05208,61000000.0
2006-05-12 20:50:00,2.05222,2.05305,2.05205,2.05293,58000000.0
2006-05-12 20:55:00,2.05286,2.05327,2.05286,2.0532,53000000.0
2006-05-12 21:00:00,2.05321,2.05346,2.05302,2.05335,44000000.0
2006-05-12 21:05:00,2.05338,2.05338,2.05322,2.0533,19000000.0
2006-05-12 21:10:00,2.05323,2.05336,2.05117,2.05336,43000000.0
2006-05-12 21:15:00,2.05334,2.05353,2.05308,2.05353,34000000.0
2006-05-12 21:20:00,2.0533,2.05342,2.05313,2.05342,25000000.0
2006-05-12 21:25:00,2.05339,2.05379,2.05331,2.05379,37000000.0
2006-05-12 21:30:00,2.05388,2.0544,2.05377,2.0544,23000000.0
2006-05-12 21:35:00,2.05434,2.05449,2.05405,2.05423,77000000.0
2006-05-12 21:40:00,2.05462,2.05495,2.0544,2.05485,43000000.0
2006-05-12 21:45:00,2.05495,2.05576,2.05495,2.05541,34000000.0
2006-05-12 21:50:00,2.05557,2.0557,2.05533,2.05567,34000000.0
2006-05-12 21:55:00,2.05585,2.05701,2.05575,2.0565,61000000.0
2006-05-12 22:00:00,2.05662,2.05666,2.05584,2.05584,49000000.0
2006-05-12 22:05:00,2.05604,2.05615,2.05575,2.05575,32000000.0
2006-05-12 22:10:00,2.0558,2.0558,2.05529,2.05537,55000000.0
2006-05-12 22:15:00,2.0554,2.05565,2.05524,2.0556,31000000.0
2006-05-12 22:20:00,2.0556,2.05583,2.05524,2.05526,43000000.0
2006-05-12 22:25:00,2.05544,2.05554,2.05524,2.05535,30000000.0
2006-05-12 22:30:00,2.05541,2.05551,2.05523,2.0553,65000000.0
2006-05-12 22:35:00,2.05539,2.05571,2.05515,2.05519,64000000.0
2006-05-12 22:40:00,2.05518,2.0552,2.05496,2.05513,53000000.0
2006-05-12 22:45:00,2.05514,2.05522,2.05477,2.0549,60000000.0
2006-05-12 22:50:00,2.05509,2.05541,2.05504,2.0553,22000000.0
2006-05-12 22:55:00,2.05533,2.0559,2.05533,2.05585,35000000.0
2006-05-14 23:35:00,2.05605,2.05791,2.05605,2.05775,31000000.0
2006-05-14 23:40:00,2.05786,2.0581,2.05764,2.05799,47000000.0
2006-05-14 23:45:00,2.05779,2.05822,2.05773,2.05805,38000000.0
2006-05-14 23:50:00,2.05807,2.05816,2.05473,2.05473,32000000.0
2006-05-14 23:55:00,2.05475,2.05509,2.05466,2.05507,35000000.0
2006-05-15 00:00:00,2.05504,2.0562,2.05488,2.05524,39000000.0
2006-05-15 00:05:00,2.05593,2.05593,2.05464,2.05555,34000000.0
2006-05-15 00:10:00,2.05529,2.05584,2.05516,2.05584,58000000.0
2006-05-15 00:15:00,2.05575,2.05708,2.0554,2.05646,45000000.0
2006-05-15 00:20:00,2.05645,2.05744,2.05634,2.05742,38000000.0
2006-05-15 00:25:00,2.05858,2.05937,2.05762,2.05842,42000000.0
2006-05-15 00:30:00,2.0584,2.05984,2.05677,2.05962,35000000.0
2006-05-15 00:35:00,2.05946,2.05973,2.05894,2.05901,34000000.0
2006-05-15 00:40:00,2.05885,2.05973,2.05824,2.05965,39000000.0
2006-05-15 00:45:00,2.06044,2.06658,2.05993,2.06562,37000000.0
2006-05-15 00:50:00,2.06508,2.06508,2.06085,2.06085,43000000.0
2006-05-15 00:55:00,2.06111,2.06244,2.06111,2.06187,38000000.0
2006-05-15 01:00:00,2.06187,2.06391,2.06153,2.06352,54000000.0
2006-05-15 01:05:00,2.06381,2.0661,2.06381,2.0661,44000000.0
2006-05-15 01:10:00,2.06691,2.06805,2.06651,2.0674,47000000.0
2006-05-15 01:15:00,2.06714,2.06727,2.06626,2.06677,50000000.0
2006-05-15 01:20:00,2.06717,2.06717,2.06604,2.06635,42000000.0
2006-05-15 01:25:00,2.0662,2.06692,2.06581,2.06686,56000000.0
2006-05-15 01:30:00,2.06686,2.06695,2.06617,2.06681,57000000.0
2006-05-15 01:35:00,2.06665,2.06665,2.06548,2.06589,41000000.0
2006-05-15 01:40:00,2.06587,2.06598,2.06495,2.06495,26000000.0
2006-05-15 01:45:00,2.06501,2.06532,2.06487,2.06532,43000000.0
2006-05-15 01:50:00,2.06569,2.06569,2.06435,2.06445,55000000.0
2006-05-15 01:55:00,2.06431,2.0644,2.06409,2.06425,48000000.0
2006-05-15 02:00:00,2.06402,2.06408,2.06145,2.06398,42000000.0
2006-05-15 02:05:00,2.06378,2.06677,2.06362,2.06677,43000000.0
2006-05-15 02:10:00,2.06685,2.06695,2.06571,2.06687,41000000.0
2006-05-15 02:15:00,2.06666,2.06914,2.06658,2.06893,40000000.0
2006-05-15 02:20:00,2.06972,2.07031,2.06918,2.06926,42000000.0
2006-05-15 02:25:00,2.06913,2.06913,2.06753,2.06761,45000000.0
2006-05-15 02:30:00,2.06802,2.06862,2.06732,2.06767,36000000.0
2006-05-15 02:35:00,2.06752,2.06851,2.06646,2.06699,40000000.0
2006-05-15 02:40:00,2.06719,2.06896,2.06701,2.06896,36000000.0
2006-05-15 02:45:00,2.06917,2.0695,2.06874,2.06892,44000000.0
2006-05-15 02:50:00,2.0684,2.0684,2.06759,2.06775,37000000.0
2006-05-15 02:55:00,2.06769,2.06886,2.06749,2.06886,43000000.0
2006-05-15 03:00:00,2.06889,2.06889,2.06802,2.06831,39000000.0
2006-05-15 03:05:00,2.06817,2.06817,2.06675,2.0674,39000000.0
2006-05-15 03:10:00,2.06734,2.06734,2.06549,2.06571,46000000.0
2006-05-15 03:15:00,2.06569,2.06676,2.06509,2.06525,41000000.0
2006-05-15 03:20:00,2.065,2.06572,2.0627,2.06452,36000000.0
2006-05-15 03:25:00,2.06464,2.06596,2.06464,2.0651,48000000.0
2006-05-15 03:30:00,2.06518,2.06902,2.06518,2.06894,37000000.0
2006-05-15 03:35:00,2.06852,2.06926,2.06805,2.06926,39000000.0
2006-05-15 03:40:00,2.06991,2.07041,2.06866,2.06926,40000000.0
2006-05-15 03:45:00,2.06932,2.06937,2.06801,2.06801,27000000.0
2006-05-15 03:50:00,2.06779,2.06782,2.06615,2.06682,42000000.0
2006-05-15 03:55:00,2.06707,2.06756,2.06523,2.0662,36000000.0
2006-05-15 04:00:00,2.0665,2.06705,2.06633,2.06679,37000000.0
2006-05-15 04:05:00,2.06696,2.06764,2.06672,2.06755,37000000.0
2006-05-15 04:10:00,2.06737,2.06779,2.06735,2.06766,29000000.0
2006-05-15 04:15:00,2.06806,2.06856,2.06694,2.06856,36000000.0
2006-05-15 04:20:00,2.0685,2.06863,2.0677,2.06838,43000000.0
2006-05-15 04:25:00,2.06847,2.06886,2.06841,2.06886,37000000.0
2006-05-15 04:30:00,2.06888,2.07177,2.06888,2.07143,43000000.0
2006-05-15 04:35:00,2.07136,2.07197,2.07007,2.07007,42000000.0
2006-05-15 04:40:00,2.06982,2.07009,2.06921,2.06984,44000000.0
2006-05-15 04:45:00,2.06977,2.07117,2.06977,2.07117,34000000.0
2006-05-15 04:50:00,2.07097,2.07101,2.07043,2.07083,38000000.0
2006-05-15 04:55:00,2.07084,2.0715,2.07084,2.07139,31000000.0
2006-05-15 05:00:00,2.07119,2.07147,2.07071,2.07094,35000000.0
2006-05-15 05:05:00,2.07078,2.07113,2.07043,2.0707,41000000.0
2006-05-15 05:10:00,2.07071,2.07096,2.06987,2.07062,45000000.0
2006-05-15 05:15:00,2.07071,2.07092,2.06991,2.0704,43000000.0
2006-05-15 05:20:00,2.07093,2.07175,2.0706,2.07103,42000000.0
2006-05-15 05:25:00,2.07119,2.07145,2.0709,2.071,21000000.0
2006-05-15 05:30:00,2.07124,2.07166,2.07124,2.07152,23000000.0
2006-05-15 05:35:00,2.07141,2.07141,2.06997,2.07073,38000000.0
2006-05-15 05:40:00,2.07093,2.07138,2.07093,2.07118,32000000.0
2006-05-15 05:45:00,2.07107,2.07124,2.07081,2.07089,28000000.0
2006-05-15 05:50:00,2.07091,2.07106,2.07048,2.07056,35000000.0
2006-05-15 05:55:00,2.07044,2.07044,2.06924,2.06941,31000000.0
2006-05-15 06:00:00,2.06919,2.06944,2.06859,2.06863,23000000.0
2006-05-15 06:05:00,2.06844,2.06851,2.06785,2.0679,26000000.0
2006-05-15 06:10:00,2.06791,2.06819,2.06787,2.06812,16000000.0
2006-05-15 06:15:00,2.06757,2.0676,2.0674,2.06751,16000000.0
2006-05-15 06:20:00,2.06746,2.06791,2.06734,2.06791,35000000.0
2006-05-15 06:25:00,2.06797,2.06801,2.06741,2.06772,45000000.0
2006-05-15 06:30:00,2.06777,2.06784,2.06739,2.06769,28000000.0
2006-05-15 06:35:00,2.06774,2.06923,2.06753,2.06911,45000000.0
2006-05-15 06:40:00,2.06936,2.07037,2.06858,2.06878,29000000.0
2006-05-15 06:45:00,2.06883,2.06925,2.0686,2.06896,41000000.0
2006-05-15 06:50:00,2.06884,2.06899,2.06826,2.06826,38000000.0
2006-05-15 06:55:00,2.06842,2.06842,2.06783,2.068,14000000.0
2006-05-15 07:00:00,2.06792,2.06817,2.06769,2.06793,29000000.0
2006-05-15 07:05:00,2.06788,2.0682,2.06744,2.06818,28000000.0
2006-05-15 07:10:00,2.06807,2.06902,2.06795,2.06888,32000000.0
2006-05-15 07:15:00,2.0691,2.06917,2.06899,2.06908,16000000.0
2006-05-15 07:20:00,2.06918,2.07074,2.06896,2.07065,46000000.0
2006-05-15 07:25:00,2.07038,2.07038,2.06985,2.06985,37000000.0
2006-05-15 07:30:00,2.06985,2.07008,2.06972,2.06976,43000000.0
2006-05-15 07:35:00,2.07034,2.07073,2.07027,2.07073,40000000.0
2006-05-15 07:40:00,2.07088,2.07127,2.07058,2.07073,42000000.0
2006-05-15 07:45:00,2.07055,2.0711,2.07041,2.07092,37000000.0
2006-05-15 07:50:00,2.071,2.07121,2.07034,2.07036,45000000.0
2006-05-15 07:55:00,2.07039,2.07039,2.06814,2.06814,39000000.0
2006-05-15 08:00:00,2.06782,2.06915,2.06768,2.06868,41000000.0
2006-05-15 08:05:00,2.06876,2.06933,2.06802,2.06806,35000000.0
2006-05-15 08:10:00,2.06837,2.06901,2.06772,2.06894,40000000.0
2006-05-15 08:15:00,2.0684,2.07028,2.06812,2.07012,42000000.0
2006-05-15 08:20:00,2.07057,2.07153,2.07057,2.07153,38000000.0
2006-05-15 08:25:00,2.07171,2.07199,2.06822,2.06936,42000000.0
2006-05-15 08:30:00,2.06984,2.07113,2.06968,2.07105,41000000.0
2006-05-15 08:35:00,2.07065,2.07091,2.06975,2.07074,47000000.0
2006-05-15 08:40:00,2.07108,2.07222,2.07105,2.07222,47000000.0
2006-05-15 08:45:00,2.07241,2.07475,2.07082,2.07425,42000000.0
2006-05-15 08:50:00,2.07431,2.07501,2.07352,2.07501,40000000.0
2006-05-15 08:55:00,2.07478,2.07761,2.07463,2.07719,37000000.0
2006-05-15 09:00:00,2.07691,2.07766,2.07628,2.07659,41000000.0
2006-05-15 09:05:00,2.07635,2.07636,2.07395,2.07398,44000000.0
2006-05-15 09:10:00,2.07386,2.07445,2.07367,2.07373,44000000.0
2006-05-15 09:15:00,2.0727,2.07363,2.07175,2.07363,41000000.0
2006-05-15 09:20:00,2.07376,2.07611,2.07369,2.07611,38000000.0
2006-05-15 09:25:00,2.07643,2.07818,2.07643,2.07818,46000000.0
2006-05-15 09:30:00,2.07816,2.08071,2.0777,2.08062,36000000.0
2006-05-15 09:35:00,2.08033,2.08214,2.07871,2.07871,47000000.0
2006-05-15 09:40:00,2.07834,2.07834,2.07556,2.07556,46000000.0
2006-05-15 09:45:00,2.07539,2.07618,2.07481,2.07593,34000000.0
2006-05-15 09:50:00,2.07536,2.07696,2.075,2.07536,37000000.0
2006-05-15 09:55:00,2.07529,2.07537,2.07441,2.07476,44000000.0
2006-05-15 10:00:00,2.07481,2.07482,2.07402,2.07402,44000000.0
2006-05-15 10:05:00,2.0735,2.07432,2.07119,2.07334,39000000.0
2006-05-15 10:10:00,2.0732,2.07347,2.07132,2.07183,37000000.0
2006-05-15 10:15:00,2.07158,2.07235,2.06917,2.06917,45000000.0
2006-05-15 10:20:00,2.06942,2.07117,2.06921,2.06994,36000000.0
2006-05-15 10:25:00,2.07,2.07004,2.0677,2.06834,45000000.0
2006-05-15 10:30:00,2.06833,2.07253,2.0683,2.07217,38000000.0
2006-05-15 10:35:00,2.07215,2.07265,2.07067,2.07067,41000000.0
2006-05-15 10:40:00,2.07077,2.0726,2.07053,2.0726,40000000.0
2006-05-15 10:45:00,2.07319,2.07455,2.07319,2.07389,40000000.0
2006-05-15 10:50:00,2.07365,2.07385,2.07287,2.07374,44000000.0
2006-05-15 10:55:00,2.07405,2.0745,2.07195,2.07444,40000000.0
2006-05-15 11:00:00,2.07453,2.07525,2.07349,2.07362,44000000.0
2006-05-15 11:05:00,2.07316,2.07316,2.07049,2.07138,39000000.0
2006-05-15 11:10:00,2.07135,2.07153,2.07047,2.07047,47000000.0
2006-05-15 11:15:00,2.07068,2.07081,2.06976,2.06988,42000000.0
2006-05-15 11:20:00,2.07011,2.07099,2.0699,2.07016,38000000.0
2006-05-15 11:25:00,2.06992,2.07057,2.06972,2.07057,42000000.0
2006-05-15 11:30:00,2.07053,2.07085,2.07001,2.07083,43000000.0
2006-05-15 11:35:00,2.07158,2.07188,2.06856,2.0692,44000000.0
2006-05-15 11:40:00,2.06954,2.07038,2.06954,2.06993,47000000.0
2006-05-15 11:45:00,2.06978,2.07009,2.06921,2.06991,44000000.0
2006-05-15 11:50:00,2.06993,2.07076,2.06954,2.06963,44000000.0
2006-05-15 11:55:00,2.0697,2.0697,2.06908,2.06921,43000000.0
2006-05-15 12:00:00,2.06917,2.0692,2.06809,2.06821,43000000.0
2006-05-15 12:05:00,2.06828,2.06887,2.06811,2.06857,42000000.0
2006-05-15 12:10:00,2.06847,2.06851,2.06771,2.06805,23000000.0
2006-05-15 12:15:00,2.06798,2.06798,2.06616,2.0665,44000000.0
2006-05-15 12:20:00,2.06634,2.06703,2.06396,2.06579,39000000.0
2006-05-15 12:25:00,2.0663,2.06652,2.06603,2.06628,45000000.0
2006-05-15 12:30:00,2.06634,2.06634,2.06438,2.06438,39000000.0
2006-05-15 12:35:00,2.06423,2.06458,2.06311,2.06356,42000000.0
2006-05-15 12:40:00,2.06334,2.06343,2.06237,2.06274,41000000.0
2006-05-15 12:45:00,2.06285,2.06345,2.06271,2.06283,47000000.0
2006-05-15 12:50:00,2.06293,2.0634,2.06246,2.06252,41000000.0
2006-05-15 12:55:00,2.06231,2.06271,2.06221,2.06271,37000000.0
2006-05-15 13:00:00,2.0631,2.06381,2.0631,2.06365,38000000.0
2006-05-15 13:05:00,2.06359,2.06417,2.06273,2.06412,39000000.0
2006-05-15 13:10:00,2.06434,2.06514,2.06419,2.06462,41000000.0
2006-05-15 13:15:00,2.06449,2.06455,2.06362,2.06384,43000000.0
2006-05-15 13:20:00,2.06393,2.06435,2.06265,2.06266,41000000.0
2006-05-15 13:25:00,2.0624,2.06306,2.06148,2.06151,67000000.0
2006-05-15 13:30:00,2.06175,2.06208,2.06145,2.06186,75000000.0
2006-05-15 13:35:00,2.06164,2.06223,2.06109,2.06113,84000000.0
2006-05-15 13:40:00,2.06054,2.06135,2.06026,2.06135,81000000.0
2006-05-15 13:45:00,2.06132,2.06256,2.06129,2.06186,104000000.0
2006-05-15 13:50:00,2.06182,2.06213,2.06121,2.06121,128000000.0
2006-05-15 13:55:00,2.06136,2.06192,2.06089,2.0619,90000000.0
2006-05-15 14:00:00,2.062,2.062,2.06032,2.06104,144000000.0
2006-05-15 14:05:00,2.06095,2.06181,2.0605,2.06147,144000000.0
2006-05-15 14:10:00,2.06157,2.06184,2.06069,2.06069,101000000.0
2006-05-15 14:15:00,2.06091,2.06121,2.05945,2.05945,145000000.0
2006-05-15 14:20:00,2.05955,2.06036,2.05955,2.06018,143000000.0
2006-05-15 14:25:00,2.06015,2.06074,2.06001,2.06055,118000000.0
2006-05-15 14:30:00,2.06125,2.06135,2.05942,2.05954,128000000.0
2006-05-15 14:35:00,2.05994,2.06075,2.05945,2.06075,165000000.0
2006-05-15 14:40:00,2.06047,2.06047,2.05942,2.05945,141000000.0
2006-05-15 14:45:00,2.05942,2.05993,2.05924,2.05966,104000000.0
2006-05-15 14:50:00,2.05981,2.05986,2.05804,2.05871,126000000.0
2006-05-15 14:55:00,2.05866,2.05938,2.0584,2.05871,91000000.0
2006-05-15 15:00:00,2.05993,2.06061,2.05732,2.05732,131000000.0
2006-05-15 15:05:00,2.05761,2.05779,2.05478,2.05499,129000000.0
2006-05-15 15:10:00,2.05517,2.05682,2.05509,2.05663,160000000.0
2006-05-15 15:15:00,2.05649,2.05649,2.0549,2.05573,82000000.0
2006-05-15 15:20:00,2.05562,2.06032,2.05562,2.06011,98000000.0
2006-05-15 15:25:00,2.06,2.06022,2.05789,2.0598,188000000.0
2006-05-15 15:30:00,2.058,2.06083,2.05791,2.06083,208000000.0
2006-05-15 15:35:00,2.06082,2.06204,2.06015,2.062,178000000.0
2006-05-15 15:40:00,2.06196,2.06367,2.06191,2.0631,180000000.0
2006-05-15 15:45:00,2.06293,2.0648,2.06293,2.06401,149000000.0
2006-05-15 15:50:00,2.06383,2.06383,2.06152,2.06152,112000000.0
2006-05-15 15:55:00,2.06124,2.06145,2.06048,2.06108,123000000.0
2006-05-15 16:00:00,2.06113,2.062,2.06106,2.06172,200000000.0
2006-05-15 16:05:00,2.0616,2.0628,2.0616,2.06247,188000000.0
2006-05-15 16:10:00,2.06273,2.06323,2.06219,2.06292,169000000.0
2006-05-15 16:15:00,2.0628,2.06363,2.06258,2.06359,185000000.0
2006-05-15 16:20:00,2.06408,2.06527,2.06363,2.06368,231000000.0
2006-05-15 16:25:00,2.06292,2.06394,2.06271,2.06374,173000000.0
2006-05-15 16:30:00,2.06362,2.06402,2.06328,2.06362,183000000.0
2006-05-15 16:35:00,2.06363,2.06494,2.06334,2.06494,229000000.0
2006-05-15 16:40:00,2.06505,2.06648,2.06505,2.06571,218000000.0
2006-05-15 16:45:00,2.06595,2.0669,2.06571,2.06597,236000000.0
2006-05-15 16:50:00,2.06566,2.06581,2.06413,2.06516,142000000.0
2006-05-15 16:55:00,2.06547,2.06578,2.06421,2.06431,178000000.0
2006-05-15 17:00:00,2.06458,2.06515,2.06253,2.06253,176000000.0
2006-05-15 17:05:00,2.06257,2.06391,2.06257,2.06317,206000000.0
2006-05-15 17:10:00,2.06317,2.06336,2.06269,2.06303,139000000.0
2006-05-15 17:15:00,2.06303,2.06312,2.06037,2.06083,139000000.0
2006-05-15 17:20:00,2.06074,2.06132,2.06039,2.06084,140000000.0
2006-05-15 17:25:00,2.06144,2.0618,2.06094,2.06119,118000000.0
2006-05-15 17:30:00,2.06107,2.06114,2.05933,2.05977,301000000.0
2006-05-15 17:35:00,2.05978,2.05982,2.05866,2.05908,233000000.0
2006-05-15 17:40:00,2.05916,2.05966,2.05869,2.05892,225000000.0
2006-05-15 17:45:00,2.05903,2.0597,2.05871,2.05872,303000000.0
2006-05-15 17:50:00,2.05889,2.0593,2.05798,2.05798,232000000.0
2006-05-15 17:55:00,2.0581,2.05916,2.05805,2.05896,157000000.0
2006-05-15 18:00:00,2.05881,2.05922,2.05787,2.05922,190000000.0
2006-05-15 18:05:00,2.05959,2.06101,2.0589,2.05907,196000000.0
2006-05-15 18:10:00,2.05945,2.06094,2.05945,2.06045,136000000.0
2006-05-15 18:15:00,2.06076,2.06168,2.06038,2.06127,226000000.0
2006-05-15 18:20:00,2.06114,2.06114,2.05894,2.05931,228000000.0
2006-05-15 18:25:00,2.05866,2.05972,2.05804,2.05972,151000000.0
2006-05-15 18:30:00,2.05999,2.06011,2.05981,2.0599,194000000.0
2006-05-15 18:35:00,2.05996,2.06033,2.0594,2.05962,273000000.0
2006-05-15 18:40:00,2.0597,2.06002,2.0586,2.05876,232000000.0
2006-05-15 18:45:00,2.05979,2.06085,2.05975,2.06076,216000000.0
2006-05-15 18:50:00,2.06086,2.06086,2.05919,2.05961,129000000.0
2006-05-15 18:55:00,2.05953,2.0598,2.05882,2.05969,98000000.0
2006-05-15 19:00:00,2.06026,2.06198,2.05976,2.06023,129000000.0
2006-05-15 19:05:00,2.06024,2.06094,2.05978,2.05978,232000000.0
2006-05-15 19:10:00,2.05961,2.06062,2.05961,2.05974,148000000.0
2006-05-15 19:15:00,2.05959,2.06021,2.05939,2.05961,106000000.0
2006-05-15 19:20:00,2.05984,2.06123,2.05984,2.0608,120000000.0
2006-05-15 19:25:00,2.06053,2.06129,2.05998,2.05998,216000000.0
2006-05-15 19:30:00,2.06021,2.06043,2.05959,2.05998,154000000.0
2006-05-15 19:35:00,2.05981,2.06087,2.05965,2.06087,91000000.0
2006-05-15 19:40:00,2.06096,2.0611,2.0598,2.06008,94000000.0
2006-05-15 19:45:00,2.0603,2.06042,2.05963,2.06029,118000000.0
2006-05-15 19:50:00,2.0605,2.06122,2.05917,2.06083,75000000.0
2006-05-15 19:55:00,2.06106,2.06285,2.06106,2.06267,106000000.0
2006-05-15 20:00:00,2.06259,2.06345,2.06259,2.06343,101000000.0
2006-05-15 20:05:00,2.06351,2.06399,2.06344,2.06344,97000000.0
2006-05-15 20:10:00,2.06393,2.06548,2.06386,2.06472,65000000.0
2006-05-15 20:15:00,2.06461,2.06477,2.06392,2.06392,72000000.0
2006-05-15 20:20:00,2.06378,2.06441,2.06346,2.06346,56000000.0
2006-05-15 20:25:00,2.06341,2.06358,2.06298,2.0632,60000000.0
2006-05-15 20:30:00,2.06327,2.06398,2.06312,2.06342,93000000.0
2006-05-15 20:35:00,2.0632,2.06397,2.06274,2.06397,60000000.0
2006-05-15 20:40:00,2.06402,2.06418,2.06346,2.0641,50000000.0
2006-05-15 20:45:00,2.06407,2.06485,2.06395,2.06485,61000000.0
2006-05-15 20:50:00,2.0648,2.06507,2.06429,2.06461,58000000.0
2006-05-15 20:55:00,2.06458,2.06541,2.06445,2.06511,58000000.0
2006-05-15 21:00:00,2.06514,2.06581,2.06503,2.06554,52000000.0
2006-05-15 21:05:00,2.06551,2.06581,2.06542,2.06551,46000000.0
2006-05-15 21:10:00,2.06557,2.06557,2.06539,2.06556,25000000.0
2006-05-15 21:15:00,2.06547,2.06567,2.06535,2.06553,42000000.0
2006-05-15 21:20:00,2.06565,2.06574,2.06538,2.06559,38000000.0
2006-05-15 21:25:00,2.06559,2.06559,2.06528,2.06545,37000000.0
2006-05-15 21:30:00,2.06529,2.06529,2.06405,2.06434,36000000.0
2006-05-15 21:35:00,2.06415,2.06415,2.06324,2.06338,51000000.0
2006-05-15 21:40:00,2.06332,2.06358,2.06324,2.06336,44000000.0
2006-05-15 21:45:00,2.06325,2.06345,2.063,2.06304,30000000.0
2006-05-15 21:50:00,2.06297,2.06297,2.0614,2.0614,32000000.0
2006-05-15 21:55:00,2.06176,2.06184,2.0615,2.06156,55000000.0
2006-05-15 22:00:00,2.06139,2.06153,2.06096,2.06103,49000000.0
2006-05-15 22:05:00,2.0612,2.0624,2.06115,2.06157,47000000.0
2006-05-15 22:10:00,2.06134,2.06154,2.06099,2.06128,55000000.0
2006-05-15 22:15:00,2.06125,2.0618,2.0611,2.06165,42000000.0
2006-05-15 22:20:00,2.06157,2.0618,2.06124,2.06159,32000000.0
2006-05-15 22:25:00,2.06168,2.06184,2.06125,2.06126,40000000.0
2006-05-15 22:30:00,2.06127,2.06127,2.0603,2.06042,72000000.0
2006-05-15 22:35:00,2.0604,2.06059,2.06023,2.06058,54000000.0
2006-05-15 22:40:00,2.06066,2.06151,2.06066,2.06151,53000000.0
2006-05-15 22:45:00,2.06158,2.06197,2.06158,2.06161,60000000.0
2006-05-15 22:50:00,2.06161,2.06255,2.06158,2.06206,43000000.0
2006-05-15 22:55:00,2.06198,2.06236,2.06184,2.06231,33000000.0
2006-05-15 23:20:00,2.06243,2.06268,2.06243,2.06263,9000000.0
2006-05-15 23:25:00,2.06315,2.06346,2.06315,2.06324,22000000.0
2006-05-15 23:30:00,2.06298,2.06326,2.06286,2.06308,29000000.0
2006-05-15 23:35:00,2.06322,2.06345,2.06291,2.06315,39000000.0
2006-05-15 23:40:00,2.06321,2.06365,2.06181,2.06181,55000000.0
2006-05-15 23:45:00,2.06175,2.06202,2.06168,2.06171,22000000.0
2006-05-15 23:50:00,2.06171,2.06171,2.06118,2.06135,24000000.0
2006-05-15 23:55:00,2.06107,2.06124,2.06052,2.06118,43000000.0
2006-05-16 00:00:00,2.0609,2.06091,2.05984,2.06087,39000000.0
2006-05-16 00:05:00,2.0613,2.06217,2.06122,2.06207,43000000.0
2006-05-16 00:10:00,2.06194,2.06209,2.06106,2.06106,51000000.0
2006-05-16 00:15:00,2.06087,2.06087,2.06066,2.06079,27000000.0
2006-05-16 00:20:00,2.06077,2.06087,2.06047,2.06057,38000000.0
2006-05-16 00:25:00,2.06055,2.06089,2.06054,2.06065,36000000.0
2006-05-16 00:30:00,2.06091,2.06121,2.06046,2.06046,28000000.0
2006-05-16 00:35:00,2.06059,2.06091,2.06008,2.06041,34000000.0
2006-05-16 00:40:00,2.06028,2.06112,2.06028,2.061,33000000.0
2006-05-16 00:45:00,2.06076,2.06076,2.05946,2.06001,37000000.0
2006-05-16 00:50:00,2.06043,2.0607,2.05976,2.0607,32000000.0
2006-05-16 00:55:00,2.06064,2.06064,2.05868,2.05868,38000000.0
2006-05-16 01:00:00,2.05868,2.06179,2.05868,2.06162,54000000.0
2006-05-16 01:05:00,2.06182,2.06342,2.06182,2.06342,44000000.0
2006-05-16 01:10:00,2.06341,2.06356,2.06311,2.06343,47000000.0
2006-05-16 01:15:00,2.06349,2.06393,2.0634,2.06356,39000000.0
2006-05-16 01:20:00,2.06346,2.06365,2.06338,2.06342,27000000.0
2006-05-16 01:25:00,2.06342,2.06397,2.06306,2.06306,48000000.0
2006-05-16 01:30:00,2.06298,2.06298,2.06226,2.06232,51000000.0
2006-05-16 01:35:00,2.06232,2.0627,2.06192,2.06211,46000000.0
2006-05-16 01:40:00,2.06169,2.06252,2.06161,2.06229,40000000.0
2006-05-16 01:45:00,2.06234,2.06237,2.06118,2.06148,43000000.0
2006-05-16 01:50:00,2.06156,2.06256,2.06156,2.06248,55000000.0
2006-05-16 01:55:00,2.06238,2.06282,2.0618,2.06239,58000000.0
2006-05-16 02:00:00,2.06245,2.06299,2.06049,2.06243,42000000.0
2006-05-16 02:05:00,2.06232,2.06246,2.06085,2.06101,43000000.0
2006-05-16 02:10:00,2.06117,2.06329,2.06117,2.06254,32000000.0
2006-05-16 02:15:00,2.06248,2.0626,2.06174,2.06187,40000000.0
2006-05-16 02:20:00,2.06169,2.06318,2.06159,2.06188,42000000.0
2006-05-16 02:25:00,2.06178,2.06232,2.06118,2.06118,45000000.0
2006-05-16 02:30:00,2.061,2.06179,2.0609,2.06171,41000000.0
2006-05-16 02:35:00,2.06164,2.06204,2.06161,2.06161,29000000.0
2006-05-16 02:40:00,2.06164,2.06175,2.05884,2.05884,33000000.0
2006-05-16 02:45:00,2.05906,2.05987,2.05867,2.05871,44000000.0
2006-05-16 02:50:00,2.05804,2.0585,2.05797,2.05834,37000000.0
2006-05-16 02:55:00,2.05816,2.05857,2.05757,2.05785,38000000.0
2006-05-16 03:00:00,2.05786,2.05825,2.05727,2.05806,32000000.0
2006-05-16 03:05:00,2.05798,2.0591,2.05772,2.05852,42000000.0
2006-05-16 03:10:00,2.05827,2.05985,2.05804,2.05975,46000000.0
2006-05-16 03:15:00,2.0598,2.0598,2.05869,2.05927,41000000.0
2006-05-16 03:20:00,2.05934,2.06027,2.05926,2.06027,28000000.0
2006-05-16 03:25:00,2.06042,2.06097,2.05907,2.05924,48000000.0
2006-05-16 03:30:00,2.05934,2.05948,2.05854,2.05879,37000000.0
2006-05-16 03:35:00,2.05864,2.05908,2.05842,2.05908,42000000.0
2006-05-16 03:40:00,2.05906,2.05931,2.05853,2.05863,40000000.0
2006-05-16 03:45:00,2.05923,2.05936,2.05803,2.05837,38000000.0
2006-05-16 03:50:00,2.05824,2.05824,2.05694,2.05703,42000000.0
2006-05-16 03:55:00,2.05719,2.05722,2.0549,2.05673,36000000.0
2006-05-16 04:00:00,2.05699,2.05765,2.05677,2.05683,29000000.0
2006-05-16 04:05:00,2.05725,2.05787,2.05681,2.05766,37000000.0
2006-05-16 04:10:00,2.05756,2.05774,2.0574,2.0574,22000000.0
2006-05-16 04:15:00,2.05737,2.05819,2.05737,2.05806,35000000.0
2006-05-16 04:20:00,2.05758,2.05846,2.05749,2.0583,43000000.0
2006-05-16 04:25:00,2.05825,2.05853,2.05816,2.05838,30000000.0
2006-05-16 04:30:00,2.05828,2.05828,2.05767,2.05767,26000000.0
2006-05-16 04:35:00,2.05781,2.05905,2.05774,2.05869,42000000.0
2006-05-16 04:40:00,2.05873,2.05873,2.05812,2.05822,27000000.0
2006-05-16 04:45:00,2.05846,2.05864,2.05829,2.05862,17000000.0
2006-05-16 04:50:00,2.05847,2.05864,2.05825,2.05857,23000000.0
2006-05-16 04:55:00,2.05863,2.05881,2.05858,2.05881,32000000.0
2006-05-16 05:00:00,2.05865,2.05891,2.05853,2.05872,21000000.0
2006-05-16 05:05:00,2.0585,2.05898,2.0581,2.0581,41000000.0
2006-05-16 05:10:00,2.05841,2.05892,2.0578,2.0578,45000000.0
2006-05-16 05:15:00,2.05771,2.05834,2.05771,2.05834,43000000.0
2006-05-16 05:20:00,2.05823,2.05823,2.05756,2.05772,42000000.0
2006-05-16 05:25:00,2.05784,2.05827,2.05778,2.05793,38000000.0
2006-05-16 05:30:00,2.05829,2.05829,2.05767,2.05803,37000000.0
2006-05-16 05:35:00,2.05778,2.05858,2.05744,2.05839,31000000.0
2006-05-16 05:40:00,2.05825,2.05853,2.05677,2.05677,40000000.0
2006-05-16 05:45:00,2.05645,2.05724,2.05631,2.05699,39000000.0
2006-05-16 05:50:00,2.05723,2.05901,2.05718,2.05863,42000000.0
2006-05-16 05:55:00,2.0586,2.05919,2.05834,2.05885,40000000.0
2006-05-16 06:00:00,2.05855,2.05982,2.05819,2.05975,37000000.0
2006-05-16 06:05:00,2.05965,2.05982,2.05919,2.0596,33000000.0
2006-05-16 06:10:00,2.06,2.06006,2.05869,2.05979,39000000.0
2006-05-16 06:15:00,2.05994,2.06581,2.05994,2.06581,36000000.0
2006-05-16 06:20:00,2.06585,2.06585,2.06438,2.06444,42000000.0
2006-05-16 06:25:00,2.06441,2.06441,2.06334,2.06339,45000000.0
2006-05-16 06:30:00,2.06321,2.06338,2.06283,2.06285,35000000.0
2006-05-16 06:35:00,2.0629,2.06304,2.06225,2.06255,40000000.0
2006-05-16 06:40:00,2.06261,2.06328,2.06237,2.06237,26000000.0
2006-05-16 06:45:00,2.06217,2.06244,2.06089,2.0611,41000000.0
2006-05-16 06:50:00,2.06076,2.06079,2.05917,2.05917,40000000.0
2006-05-16 06:55:00,2.05935,2.06044,2.05921,2.06001,39000000.0
2006-05-16 07:00:00,2.05982,2.05997,2.05801,2.05835,36000000.0
2006-05-16 07:05:00,2.05853,2.05892,2.05807,2.05889,50000000.0
2006-05-16 07:10:00,2.0586,2.05874,2.05792,2.05847,39000000.0
2006-05-16 07:15:00,2.05849,2.05876,2.05818,2.05867,45000000.0
2006-05-16 07:20:00,2.05871,2.05947,2.05853,2.05872,46000000.0
2006-05-16 07:25:00,2.05914,2.0603,2.05912,2.05978,29000000.0
2006-05-16 07:30:00,2.05957,2.06024,2.05953,2.05963,43000000.0
2006-05-16 07:35:00,2.05967,2.06019,2.05925,2.05993,40000000.0
2006-05-16 07:40:00,2.05985,2.0605,2.05946,2.0605,42000000.0
2006-05-16 07:45:00,2.06102,2.0623,2.0605,2.06197,37000000.0
2006-05-16 07:50:00,2.06209,2.0622,2.06074,2.06161,45000000.0
2006-05-16 07:55:00,2.0618,2.06259,2.06113,2.06259,39000000.0
2006-05-16 08:00:00,2.06258,2.06408,2.06243,2.06295,41000000.0
2006-05-16 08:05:00,2.06275,2.0628,2.061,2.06109,35000000.0
2006-05-16 08:10:00,2.0613,2.06405,2.06117,2.06399,40000000.0
2006-05-16 08:15:00,2.06395,2.06446,2.06313,2.06341,42000000.0
2006-05-16 08:20:00,2.06324,2.06431,2.06309,2.06309,38000000.0
2006-05-16 08:25:00,2.06306,2.06306,2.06133,2.06153,42000000.0
2006-05-16 08:30:00,2.06102,2.06258,2.06093,2.06171,41000000.0
2006-05-16 08:35:00,2.06159,2.06225,2.06124,2.06124,47000000.0
2006-05-16 08:40:00,2.0612,2.06178,2.06065,2.06162,47000000.0
2006-05-16 08:45:00,2.06136,2.0624,2.05991,2.06215,42000000.0
2006-05-16 08:50:00,2.06215,2.06246,2.06019,2.06067,40000000.0
2006-05-16 08:55:00,2.0608,2.06158,2.06017,2.06146,37000000.0
2006-05-16 09:00:00,2.06079,2.06079,2.05904,2.05952,41000000.0
2006-05-16 09:05:00,2.0592,2.05934,2.05776,2.05856,44000000.0
2006-05-16 09:10:00,2.05847,2.0603,2.05832,2.0603,44000000.0
2006-05-16 09:15:00,2.0606,2.06073,2.05947,2.05971,41000000.0
2006-05-16 09:20:00,2.05977,2.06133,2.05925,2.05948,38000000.0
2006-05-16 09:25:00,2.05929,2.05929,2.05748,2.05757,46000000.0
2006-05-16 09:30:00,2.05721,2.05808,2.05721,2.05755,36000000.0
2006-05-16 09:35:00,2.05751,2.05755,2.05517,2.05683,47000000.0
2006-05-16 09:40:00,2.05688,2.05821,2.05679,2.05806,46000000.0
2006-05-16 09:45:00,2.05795,2.05957,2.05795,2.05934,45000000.0
2006-05-16 09:50:00,2.05958,2.05964,2.05858,2.05867,38000000.0
2006-05-16 09:55:00,2.05871,2.0592,2.0581,2.05818,44000000.0
2006-05-16 10:00:00,2.05863,2.05874,2.05827,2.05869,44000000.0
2006-05-16 10:05:00,2.05923,2.05946,2.05892,2.05904,32000000.0
2006-05-16 10:10:00,2.05894,2.05961,2.05828,2.05837,37000000.0
2006-05-16 10:15:00,2.05795,2.05802,2.05689,2.05747,45000000.0
2006-05-16 10:20:00,2.05779,2.05794,2.05699,2.05763,36000000.0
2006-05-16 10:25:00,2.05763,2.0589,2.05746,2.05874,45000000.0
2006-05-16 10:30:00,2.0584,2.06022,2.0584,2.06022,38000000.0
2006-05-16 10:35:00,2.06072,2.0625,2.06072,2.0623,41000000.0
2006-05-16 10:40:00,2.06205,2.06305,2.06176,2.06198,40000000.0
2006-05-16 10:45:00,2.06176,2.06337,2.06119,2.06295,40000000.0
2006-05-16 10:50:00,2.06272,2.06272,2.06056,2.06061,44000000.0
2006-05-16 10:55:00,2.06058,2.06247,2.05878,2.06159,40000000.0
2006-05-16 11:00:00,2.05991,2.05991,2.05729,2.05947,44000000.0
2006-05-16 11:05:00,2.05929,2.05969,2.05846,2.05846,39000000.0
2006-05-16 11:10:00,2.05852,2.05911,2.05797,2.05816,47000000.0
2006-05-16 11:15:00,2.0581,2.0582,2.05679,2.05722,42000000.0
2006-05-16 11:20:00,2.05684,2.0575,2.05668,2.05702,38000000.0
2006-05-16 11:25:00,2.05706,2.0587,2.05706,2.05789,42000000.0
2006-05-16 11:30:00,2.05766,2.05902,2.05676,2.05896,43000000.0
2006-05-16 11:35:00,2.05876,2.05876,2.05821,2.05844,44000000.0
2006-05-16 11:40:00,2.05843,2.05843,2.0579,2.0583,33000000.0
2006-05-16 11:45:00,2.0582,2.05878,2.05801,2.05855,33000000.0
2006-05-16 11:50:00,2.05836,2.05965,2.05693,2.05713,44000000.0
2006-05-16 11:55:00,2.05758,2.05805,2.05703,2.05795,43000000.0
2006-05-16 12:00:00,2.05801,2.05835,2.05643,2.05664,43000000.0
2006-05-16 12:05:00,2.05683,2.05749,2.05645,2.0565,42000000.0
2006-05-16 12:10:00,2.05692,2.05746,2.05656,2.0569,40000000.0
2006-05-16 12:15:00,2.05714,2.05727,2.05645,2.05645,44000000.0
2006-05-16 12:20:00,2.05604,2.05615,2.05405,2.05615,29000000.0
2006-05-16 12:25:00,2.05602,2.05643,2.05592,2.0561,45000000.0
2006-05-16 12:30:00,2.05609,2.05712,2.05592,2.05664,39000000.0
2006-05-16 12:35:00,2.0566,2.05692,2.05581,2.0562,42000000.0
2006-05-16 12:40:00,2.056,2.05691,2.056,2.05677,41000000.0
2006-05-16 12:45:00,2.05687,2.0577,2.0562,2.05722,47000000.0
2006-05-16 12:50:00,2.05729,2.05761,2.05634,2.05675,41000000.0
2006-05-16 12:55:00,2.05658,2.05749,2.05658,2.05745,37000000.0
2006-05-16 13:00:00,2.05758,2.05845,2.05758,2.05795,38000000.0
2006-05-16 13:05:00,2.05786,2.05881,2.05749,2.05825,39000000.0
2006-05-16 13:10:00,2.05835,2.05907,2.05777,2.05844,41000000.0
2006-05-16 13:15:00,2.05809,2.05817,2.05625,2.05625,43000000.0
2006-05-16 13:20:00,2.05635,2.05673,2.0562,2.05639,41000000.0
2006-05-16 13:25:00,2.05663,2.06116,2.05644,2.06094,67000000.0
2006-05-16 13:30:00,2.06062,2.06062,2.05865,2.05968,75000000.0
2006-05-16 13:35:00,2.05976,2.06048,2.05976,2.06001,84000000.0
2006-05-16 13:40:00,2.05997,2.06045,2.05969,2.05981,81000000.0
2006-05-16 13:45:00,2.0599,2.0599,2.0595,2.05952,46000000.0
2006-05-16 13:50:00,2.05966,2.06223,2.05966,2.06125,128000000.0
2006-05-16 13:55:00,2.06175,2.06211,2.06072,2.06094,124000000.0
2006-05-16 14:00:00,2.06072,2.06151,2.06031,2.06151,144000000.0
2006-05-16 14:05:00,2.06156,2.0623,2.06131,2.06154,144000000.0
2006-05-16 14:10:00,2.06147,2.06181,2.06063,2.06126,101000000.0
2006-05-16 14:15:00,2.06177,2.06221,2.06092,2.06206,145000000.0
2006-05-16 14:20:00,2.06201,2.06233,2.06169,2.06202,143000000.0
2006-05-16 14:25:00,2.06179,2.06214,2.06123,2.0613,102000000.0
2006-05-16 14:30:00,2.06144,2.06285,2.06144,2.06207,77000000.0
2006-05-16 14:35:00,2.0614,2.06281,2.06035,2.06109,165000000.0
2006-05-16 14:40:00,2.06156,2.06333,2.06156,2.06268,141000000.0
2006-05-16 14:45:00,2.06224,2.06287,2.0619,2.06287,104000000.0
2006-05-16 14:50:00,2.06293,2.06346,2.06199,2.06305,126000000.0
2006-05-16 14:55:00,2.06261,2.06329,2.06247,2.06314,91000000.0
2006-05-16 15:00:00,2.06308,2.06328,2.06213,2.06213,131000000.0
2006-05-16 15:05:00,2.06225,2.06262,2.06062,2.06073,129000000.0
2006-05-16 15:10:00,2.06051,2.06075,2.05958,2.05958,160000000.0
2006-05-16 15:15:00,2.0593,2.0609,2.05875,2.0602,82000000.0
2006-05-16 15:20:00,2.06045,2.06106,2.06013,2.06092,98000000.0
2006-05-16 15:25:00,2.06108,2.06267,2.06055,2.06231,188000000.0
2006-05-16 15:30:00,2.06072,2.06355,2.06072,2.06276,208000000.0
2006-05-16 15:35:00,2.06263,2.06263,2.06171,2.06231,178000000.0
2006-05-16 15:40:00,2.06168,2.06171,2.0598,2.06072,180000000.0
2006-05-16 15:45:00,2.06043,2.06075,2.05952,2.05988,149000000.0
2006-05-16 15:50:00,2.06002,2.06042,2.05984,2.06009,112000000.0
2006-05-16 15:55:00,2.06072,2.06072,2.05891,2.05957,120000000.0
2006-05-16 16:00:00,2.05954,2.06079,2.05954,2.06072,200000000.0
2006-05-16 16:05:00,2.06083,2.06105,2.05942,2.05978,188000000.0
2006-05-16 16:10:00,2.05938,2.06174,2.05932,2.0617,169000000.0
2006-05-16 16:15:00,2.06184,2.06184,2.06085,2.06085,185000000.0
2006-05-16 16:20:00,2.06124,2.06156,2.06095,2.06156,231000000.0
2006-05-16 16:25:00,2.06196,2.06214,2.06076,2.06137,173000000.0
2006-05-16 16:30:00,2.06149,2.06149,2.0605,2.0605,183000000.0
2006-05-16 16:35:00,2.06065,2.06108,2.06031,2.06062,229000000.0
2006-05-16 16:40:00,2.06059,2.06082,2.05968,2.05971,218000000.0
2006-05-16 16:45:00,2.06022,2.06022,2.05963,2.06005,236000000.0
2006-05-16 16:50:00,2.05951,2.05961,2.05698,2.05698,142000000.0
2006-05-16 16:55:00,2.05624,2.05667,2.05451,2.05451,178000000.0
2006-05-16 17:00:00,2.05505,2.05699,2.05489,2.0569,176000000.0
2006-05-16 17:05:00,2.05717,2.05717,2.05397,2.05494,206000000.0
2006-05-16 17:10:00,2.05484,2.05524,2.05334,2.05524,135000000.0
2006-05-16 17:15:00,2.05649,2.0573,2.05594,2.0564,139000000.0
2006-05-16 17:20:00,2.05626,2.05644,2.0543,2.05435,140000000.0
2006-05-16 17:25:00,2.05487,2.05506,2.05404,2.05446,56000000.0
2006-05-16 17:30:00,2.05425,2.05494,2.05425,2.0544,301000000.0
2006-05-16 17:35:00,2.05457,2.05484,2.05382,2.05421,233000000.0
2006-05-16 17:40:00,2.05418,2.05441,2.05273,2.05385,225000000.0
2006-05-16 17:45:00,2.05336,2.054,2.05316,2.05319,303000000.0
2006-05-16 17:50:00,2.0529,2.05298,2.05214,2.05214,232000000.0
2006-05-16 17:55:00,2.05208,2.05311,2.05208,2.05283,196000000.0
2006-05-16 18:00:00,2.05287,2.05379,2.05278,2.05364,190000000.0
2006-05-16 18:05:00,2.05377,2.05441,2.05372,2.05424,196000000.0
2006-05-16 18:10:00,2.05425,2.05478,2.05417,2.05433,136000000.0
2006-05-16 18:15:00,2.05433,2.05482,2.05407,2.05415,226000000.0
2006-05-16 18:20:00,2.05415,2.05454,2.05398,2.05413,228000000.0
2006-05-16 18:25:00,2.05402,2.05422,2.05356,2.05356,151000000.0
2006-05-16 18:30:00,2.05362,2.05447,2.05362,2.05436,194000000.0
2006-05-16 18:35:00,2.05485,2.05503,2.05414,2.0544,273000000.0
2006-05-16 18:40:00,2.0546,2.05513,2.05443,2.05494,193000000.0
2006-05-16 18:45:00,2.05496,2.0558,2.05444,2.0558,216000000.0
2006-05-16 18:50:00,2.05596,2.05624,2.05447,2.05447,129000000.0
2006-05-16 18:55:00,2.05443,2.05482,2.0542,2.0546,98000000.0
2006-05-16 19:00:00,2.05447,2.05503,2.05326,2.05326,129000000.0
2006-05-16 19:05:00,2.05347,2.05369,2.05308,2.05311,232000000.0
2006-05-16 19:10:00,2.05311,2.05333,2.05237,2.05239,85000000.0
2006-05-16 19:15:00,2.05246,2.05324,2.0515,2.0518,123000000.0
2006-05-16 19:20:00,2.05178,2.05178,2.05008,2.0505,120000000.0
2006-05-16 19:25:00,2.05062,2.05139,2.05045,2.05103,216000000.0
2006-05-16 19:30:00,2.05103,2.05107,2.04729,2.04784,154000000.0
2006-05-16 19:35:00,2.04809,2.04838,2.04748,2.04836,91000000.0
2006-05-16 19:40:00,2.04816,2.04853,2.04807,2.04847,94000000.0
2006-05-16 19:45:00,2.04813,2.04819,2.04755,2.04809,118000000.0
2006-05-16 19:50:00,2.04817,2.0482,2.04614,2.04796,75000000.0
2006-05-16 19:55:00,2.04813,2.04876,2.04785,2.04814,106000000.0
2006-05-16 20:00:00,2.04812,2.04888,2.0475,2.04777,101000000.0
2006-05-16 20:05:00,2.04772,2.04877,2.04772,2.04862,97000000.0
2006-05-16 20:10:00,2.04866,2.0487,2.04801,2.04846,48000000.0
2006-05-16 20:15:00,2.0487,2.04908,2.04819,2.04867,72000000.0
2006-05-16 20:20:00,2.04848,2.04943,2.04825,2.04921,56000000.0
2006-05-16 20:25:00,2.04926,2.05099,2.04926,2.05068,76000000.0
2006-05-16 20:30:00,2.0507,2.05154,2.05052,2.05154,96000000.0
2006-05-16 20:35:00,2.05161,2.05161,2.05011,2.05011,60000000.0
2006-05-16 20:40:00,2.0506,2.05113,2.04915,2.04936,50000000.0
2006-05-16 20:45:00,2.04889,2.04889,2.04734,2.04824,61000000.0
2006-05-16 20:50:00,2.04807,2.04841,2.04782,2.04838,58000000.0
2006-05-16 20:55:00,2.04799,2.04876,2.04777,2.04842,53000000.0
2006-05-16 21:00:00,2.04829,2.04829,2.04779,2.04807,52000000.0
2006-05-16 21:05:00,2.04816,2.04822,2.04788,2.04817,46000000.0
2006-05-16 21:10:00,2.04804,2.04808,2.04612,2.04752,33000000.0
2006-05-16 21:15:00,2.04748,2.04772,2.04739,2.0476,35000000.0
2006-05-16 21:20:00,2.0477,2.04772,2.04726,2.04768,48000000.0
2006-05-16 21:25:00,2.04778,2.04786,2.04747,2.04771,39000000.0
2006-05-16 21:30:00,2.04776,2.04811,2.0475,2.04811,30000000.0
2006-05-16 21:35:00,2.04814,2.04852,2.04808,2.04821,48000000.0
2006-05-16 21:40:00,2.04821,2.04836,2.04791,2.04801,55000000.0
2006-05-16 21:45:00,2.04793,2.04805,2.04775,2.04784,23000000.0
2006-05-16 21:50:00,2.04787,2.04794,2.04764,2.04783,34000000.0
2006-05-16 22:00:00,2.04776,2.04776,2.04761,2.0477,20000000.0
2006-05-16 22:05:00,2.04763,2.04776,2.0475,2.04759,36000000.0
2006-05-16 22:10:00,2.0477,2.04782,2.04758,2.0476,45000000.0
2006-05-16 22:15:00,2.0476,2.04813,2.0476,2.04795,36000000.0
2006-05-16 22:20:00,2.04783,2.04783,2.04774,2.04774,11000000.0
2006-05-16 22:25:00,2.04767,2.04776,2.04728,2.04732,30000000.0
2006-05-16 22:30:00,2.04751,2.04769,2.04722,2.04748,60000000.0
2006-05-16 22:35:00,2.04761,2.04761,2.04736,2.04744,25000000.0
2006-05-16 22:40:00,2.0473,2.04764,2.04728,2.04764,44000000.0
2006-05-16 22:45:00,2.04782,2.04817,2.04782,2.04799,48000000.0
2006-05-16 22:50:00,2.04797,2.04833,2.04795,2.04825,31000000.0
2006-05-16 22:55:00,2.04809,2.04819,2.04792,2.04798,18000000.0
2006-05-16 23:45:00,2.04808,2.05249,2.04749,2.05232,31000000.0
2006-05-16 23:50:00,2.05225,2.05239,2.05146,2.05146,39000000.0
2006-05-16 23:55:00,2.05132,2.05179,2.05105,2.0513,35000000.0
2006-05-17 00:00:00,2.0513,2.05159,2.05061,2.05103,39000000.0
2006-05-17 00:05:00,2.05156,2.05156,2.05103,2.0515,43000000.0
2006-05-17 00:10:00,2.0511,2.05137,2.0506,2.05095,58000000.0
2006-05-17 00:15:00,2.0507,2.05091,2.05039,2.05083,45000000.0
2006-05-17 00:20:00,2.05084,2.05099,2.05043,2.05059,38000000.0
2006-05-17 00:25:00,2.05029,2.05047,2.05029,2.05047,11000000.0
2006-05-17 00:30:00,2.05041,2.0515,2.05038,2.05126,35000000.0
2006-05-17 00:35:00,2.05121,2.05157,2.05121,2.05129,27000000.0
2006-05-17 00:40:00,2.05112,2.05213,2.05101,2.05167,36000000.0
2006-05-17 00:45:00,2.05206,2.05312,2.05133,2.05161,27000000.0
2006-05-17 00:50:00,2.05165,2.05308,2.05165,2.05269,43000000.0
2006-05-17 00:55:00,2.05272,2.05311,2.0518,2.05192,38000000.0
2006-05-17 01:00:00,2.05202,2.05258,2.05196,2.05239,54000000.0
2006-05-17 01:05:00,2.0525,2.0525,2.05095,2.05095,44000000.0
2006-05-17 01:10:00,2.05063,2.0517,2.05043,2.0516,31000000.0
2006-05-17 01:15:00,2.05151,2.05151,2.0503,2.0503,40000000.0
2006-05-17 01:20:00,2.04985,2.05007,2.04951,2.04951,42000000.0
2006-05-17 01:25:00,2.04922,2.04922,2.04793,2.04801,56000000.0
2006-05-17 01:30:00,2.04803,2.04863,2.04797,2.04863,51000000.0
2006-05-17 01:35:00,2.04857,2.04882,2.04789,2.04831,46000000.0
2006-05-17 01:40:00,2.04795,2.0481,2.0472,2.04797,40000000.0
2006-05-17 01:45:00,2.04782,2.04874,2.04782,2.04866,28000000.0
2006-05-17 01:50:00,2.04868,2.04882,2.04852,2.04877,42000000.0
2006-05-17 01:55:00,2.04888,2.04933,2.04882,2.04923,48000000.0
2006-05-17 02:00:00,2.04911,2.0501,2.04761,2.0494,32000000.0
2006-05-17 02:05:00,2.0495,2.05225,2.04944,2.0512,43000000.0
2006-05-17 02:10:00,2.05098,2.05286,2.05072,2.05238,41000000.0
2006-05-17 02:15:00,2.05227,2.05238,2.0507,2.05092,40000000.0
2006-05-17 02:20:00,2.05125,2.05132,2.04965,2.04965,36000000.0
2006-05-17 02:25:00,2.04956,2.05096,2.04956,2.05083,45000000.0
2006-05-17 02:30:00,2.05057,2.05091,2.04997,2.05008,36000000.0
2006-05-17 02:35:00,2.05017,2.05076,2.05001,2.05067,33000000.0
2006-05-17 02:40:00,2.05064,2.05072,2.04953,2.0498,33000000.0
2006-05-17 02:45:00,2.04988,2.04988,2.0483,2.0487,35000000.0
2006-05-17 02:50:00,2.04865,2.04865,2.04715,2.04715,37000000.0
2006-05-17 02:55:00,2.04643,2.04647,2.04572,2.04615,38000000.0
2006-05-17 03:00:00,2.04616,2.04621,2.04546,2.04591,33000000.0
2006-05-17 03:05:00,2.04555,2.04637,2.04499,2.04637,37000000.0
2006-05-17 03:10:00,2.04648,2.04698,2.04637,2.04665,46000000.0
2006-05-17 03:15:00,2.04682,2.04735,2.04603,2.04735,41000000.0
2006-05-17 03:20:00,2.04737,2.04792,2.04576,2.0477,36000000.0
2006-05-17 03:25:00,2.04768,2.04793,2.04719,2.04737,48000000.0
2006-05-17 03:30:00,2.04769,2.04856,2.04768,2.04809,37000000.0
2006-05-17 03:35:00,2.04791,2.04872,2.04791,2.04838,39000000.0
2006-05-17 03:40:00,2.04838,2.04945,2.04838,2.04912,36000000.0
2006-05-17 03:45:00,2.04905,2.04973,2.04866,2.0497,37000000.0
2006-05-17 03:50:00,2.04926,2.04926,2.04809,2.04861,42000000.0
2006-05-17 03:55:00,2.04861,2.04886,2.04655,2.04816,36000000.0
2006-05-17 04:00:00,2.04849,2.04966,2.04849,2.04946,37000000.0
2006-05-17 04:05:00,2.04969,2.04988,2.04921,2.04988,37000000.0
2006-05-17 04:10:00,2.04964,2.05024,2.0496,2.04986,37000000.0
2006-05-17 04:15:00,2.04991,2.05245,2.04991,2.05245,34000000.0
2006-05-17 04:20:00,2.05247,2.0529,2.05229,2.05262,34000000.0
2006-05-17 04:25:00,2.05258,2.05265,2.05156,2.05158,37000000.0
2006-05-17 04:30:00,2.05107,2.05141,2.04997,2.05049,43000000.0
2006-05-17 04:35:00,2.05049,2.0514,2.05046,2.05134,42000000.0
2006-05-17 04:40:00,2.05135,2.05179,2.05088,2.05179,44000000.0
2006-05-17 04:45:00,2.05182,2.05187,2.05124,2.05151,40000000.0
2006-05-17 04:50:00,2.05171,2.05186,2.05112,2.05146,33000000.0
2006-05-17 04:55:00,2.05146,2.05175,2.05145,2.05175,23000000.0
2006-05-17 05:00:00,2.05172,2.05183,2.05109,2.05165,35000000.0
2006-05-17 05:05:00,2.05162,2.05183,2.0506,2.0506,41000000.0
2006-05-17 05:10:00,2.05085,2.05085,2.04992,2.05016,34000000.0
2006-05-17 05:15:00,2.05023,2.05056,2.05019,2.05048,43000000.0
2006-05-17 05:20:00,2.05046,2.05046,2.05011,2.05025,42000000.0
2006-05-17 05:25:00,2.05034,2.05055,2.04953,2.05004,31000000.0
2006-05-17 05:30:00,2.05045,2.05091,2.04878,2.04878,37000000.0
2006-05-17 05:35:00,2.04864,2.04931,2.04827,2.04931,38000000.0
2006-05-17 05:40:00,2.04907,2.05063,2.04901,2.05055,40000000.0
2006-05-17 05:45:00,2.05039,2.05052,2.04911,2.04917,39000000.0
2006-05-17 05:50:00,2.04918,2.04929,2.04846,2.04929,42000000.0
2006-05-17 05:55:00,2.04901,2.04958,2.04899,2.04932,46000000.0
2006-05-17 06:00:00,2.04932,2.04991,2.04932,2.04991,37000000.0
2006-05-17 06:05:00,2.04999,2.05005,2.04961,2.05005,33000000.0
2006-05-17 06:10:00,2.05012,2.05076,2.04989,2.0507,39000000.0
2006-05-17 06:15:00,2.05057,2.05069,2.04979,2.05001,29000000.0
2006-05-17 06:20:00,2.05002,2.05002,2.0498,2.04994,8000000.0
2006-05-17 06:25:00,2.05004,2.05121,2.04997,2.0507,45000000.0
2006-05-17 06:30:00,2.05079,2.05083,2.05052,2.05052,21000000.0
2006-05-17 06:35:00,2.05051,2.05105,2.05042,2.0509,35000000.0
2006-05-17 06:40:00,2.05118,2.05118,2.05073,2.05095,27000000.0
2006-05-17 06:45:00,2.05115,2.05125,2.05031,2.05035,23000000.0
2006-05-17 06:50:00,2.05025,2.05036,2.04962,2.04962,38000000.0
2006-05-17 06:55:00,2.04985,2.05015,2.04976,2.04995,21000000.0
2006-05-17 07:00:00,2.0498,2.05051,2.04977,2.05031,36000000.0
2006-05-17 07:05:00,2.05012,2.05043,2.04958,2.05036,50000000.0
2006-05-17 07:10:00,2.05028,2.05049,2.04996,2.04996,32000000.0
2006-05-17 07:15:00,2.04985,2.05085,2.0495,2.05075,45000000.0
2006-05-17 07:20:00,2.05085,2.05109,2.05017,2.05092,46000000.0
2006-05-17 07:25:00,2.0513,2.0513,2.05051,2.0507,37000000.0
2006-05-17 07:30:00,2.05056,2.05127,2.05056,2.05062,43000000.0
2006-05-17 07:35:00,2.0507,2.0507,2.04965,2.04989,40000000.0
2006-05-17 07:40:00,2.04992,2.05038,2.04944,2.05038,42000000.0
2006-05-17 07:45:00,2.05052,2.05057,2.04996,2.05037,22000000.0
2006-05-17 07:50:00,2.05044,2.05083,2.05016,2.05019,45000000.0
2006-05-17 07:55:00,2.05026,2.05029,2.04961,2.05,32000000.0
2006-05-17 08:00:00,2.04988,2.05009,2.0496,2.0497,41000000.0
2006-05-17 08:05:00,2.04959,2.05051,2.04938,2.05035,35000000.0
2006-05-17 08:10:00,2.05045,2.05045,2.04955,2.05026,40000000.0
2006-05-17 08:15:00,2.05043,2.05138,2.05032,2.0512,42000000.0
2006-05-17 08:20:00,2.05101,2.05122,2.05049,2.05053,38000000.0
2006-05-17 08:25:00,2.05045,2.05151,2.05034,2.05097,42000000.0
2006-05-17 08:30:00,2.05107,2.05127,2.05011,2.05011,41000000.0
2006-05-17 08:35:00,2.05,2.05111,2.04983,2.05063,47000000.0
2006-05-17 08:40:00,2.0507,2.05176,2.0507,2.05158,47000000.0
2006-05-17 08:45:00,2.05137,2.05164,2.04959,2.04984,42000000.0
2006-05-17 08:50:00,2.04987,2.05032,2.04931,2.04934,40000000.0
2006-05-17 08:55:00,2.04932,2.04986,2.04907,2.04923,37000000.0
2006-05-17 09:00:00,2.04912,2.05013,2.04884,2.05011,41000000.0
2006-05-17 09:05:00,2.04975,2.05215,2.04935,2.05102,44000000.0
2006-05-17 09:10:00,2.05066,2.05136,2.04746,2.04787,44000000.0
2006-05-17 09:15:00,2.04776,2.04793,2.04632,2.04758,41000000.0
2006-05-17 09:20:00,2.04789,2.05005,2.04752,2.05005,38000000.0
2006-05-17 09:25:00,2.04921,2.04921,2.04785,2.04843,46000000.0
2006-05-17 09:30:00,2.04835,2.04843,2.04582,2.04597,36000000.0
2006-05-17 09:35:00,2.04625,2.04631,2.04357,2.04602,47000000.0
2006-05-17 09:40:00,2.04584,2.04685,2.04584,2.04628,46000000.0
2006-05-17 09:45:00,2.04624,2.04777,2.04624,2.04752,45000000.0
2006-05-17 09:50:00,2.04762,2.04898,2.04756,2.04898,37000000.0
2006-05-17 09:55:00,2.04876,2.04876,2.04732,2.04811,44000000.0
2006-05-17 10:00:00,2.0481,2.04874,2.0481,2.04813,44000000.0
2006-05-17 10:05:00,2.04821,2.04952,2.04817,2.04886,39000000.0
2006-05-17 10:10:00,2.04842,2.04904,2.04811,2.04892,37000000.0
2006-05-17 10:15:00,2.04864,2.04879,2.04826,2.04845,45000000.0
2006-05-17 10:20:00,2.04836,2.04892,2.04778,2.0487,36000000.0
2006-05-17 10:25:00,2.0488,2.04907,2.04736,2.04736,45000000.0
2006-05-17 10:30:00,2.04726,2.0496,2.04726,2.04937,38000000.0
2006-05-17 10:35:00,2.04909,2.04944,2.04858,2.04895,41000000.0
2006-05-17 10:40:00,2.04871,2.04923,2.0486,2.04896,40000000.0
2006-05-17 10:45:00,2.04901,2.0496,2.04859,2.04859,40000000.0
2006-05-17 10:50:00,2.04884,2.04946,2.04823,2.04833,44000000.0
2006-05-17 10:55:00,2.04841,2.04981,2.04611,2.04981,40000000.0
2006-05-17 11:00:00,2.04916,2.0492,2.04722,2.04896,44000000.0
2006-05-17 11:05:00,2.0494,2.05098,2.0494,2.05065,39000000.0
2006-05-17 11:10:00,2.05058,2.05092,2.05019,2.05051,47000000.0
2006-05-17 11:15:00,2.0505,2.05053,2.04946,2.04968,42000000.0
2006-05-17 11:20:00,2.04935,2.05004,2.04915,2.04966,38000000.0
2006-05-17 11:25:00,2.04955,2.0508,2.04943,2.0508,42000000.0
2006-05-17 11:30:00,2.05091,2.05111,2.05067,2.05092,43000000.0
2006-05-17 11:35:00,2.05099,2.05278,2.05097,2.05185,44000000.0
2006-05-17 11:40:00,2.05156,2.05213,2.05151,2.0518,36000000.0
2006-05-17 11:45:00,2.05157,2.05233,2.05157,2.05207,44000000.0
2006-05-17 11:50:00,2.05223,2.05255,2.05087,2.05215,44000000.0
2006-05-17 11:55:00,2.05201,2.05246,2.05164,2.05224,43000000.0
2006-05-17 12:00:00,2.05223,2.05231,2.05145,2.05153,33000000.0
2006-05-17 12:05:00,2.05139,2.05227,2.05082,2.05186,42000000.0
2006-05-17 12:10:00,2.05213,2.05229,2.05153,2.05209,40000000.0
2006-05-17 12:15:00,2.05191,2.05191,2.05093,2.05144,36000000.0
2006-05-17 12:20:00,2.05176,2.05225,2.0501,2.05168,39000000.0
2006-05-17 12:25:00,2.05167,2.05211,2.05146,2.05159,45000000.0
2006-05-17 12:30:00,2.05157,2.05217,2.05132,2.05173,39000000.0
2006-05-17 12:35:00,2.05179,2.05179,2.05105,2.05137,42000000.0
2006-05-17 12:40:00,2.05158,2.05168,2.05115,2.05115,41000000.0
2006-05-17 12:45:00,2.05141,2.05209,2.05131,2.05174,47000000.0
2006-05-17 12:50:00,2.05188,2.05206,2.05149,2.05192,41000000.0
2006-05-17 12:55:00,2.05188,2.05188,2.04981,2.05052,37000000.0
2006-05-17 13:00:00,2.05027,2.05061,2.04961,2.05021,38000000.0
2006-05-17 13:05:00,2.04992,2.05107,2.04977,2.05081,39000000.0
2006-05-17 13:10:00,2.0509,2.05151,2.05047,2.05089,41000000.0
2006-05-17 13:15:00,2.05086,2.051,2.05054,2.05087,25000000.0
2006-05-17 13:20:00,2.05118,2.05148,2.05077,2.05136,34000000.0
2006-05-17 13:25:00,2.05118,2.05138,2.05029,2.05138,67000000.0
2006-05-17 13:30:00,2.05145,2.0525,2.05145,2.05204,66000000.0
2006-05-17 13:35:00,2.05212,2.05314,2.05162,2.05188,84000000.0
2006-05-17 13:40:00,2.05203,2.05289,2.05203,2.05289,85000000.0
2006-05-17 13:45:00,2.05293,2.0534,2.05279,2.05321,104000000.0
2006-05-17 13:50:00,2.05357,2.0549,2.05268,2.05476,128000000.0
2006-05-17 13:55:00,2.05471,2.0556,2.05413,2.05456,124000000.0
2006-05-17 14:00:00,2.05489,2.05591,2.05439,2.05462,144000000.0
2006-05-17 14:05:00,2.05457,2.05518,2.05425,2.05425,144000000.0
2006-05-17 14:10:00,2.05424,2.05484,2.05295,2.05295,101000000.0
2006-05-17 14:15:00,2.05287,2.05348,2.05142,2.05181,145000000.0
2006-05-17 14:20:00,2.05162,2.05242,2.05162,2.05193,143000000.0
2006-05-17 14:25:00,2.052,2.05257,2.05083,2.05115,118000000.0
2006-05-17 14:30:00,2.04887,2.05302,2.04887,2.05302,128000000.0
2006-05-17 14:35:00,2.05264,2.0539,2.05256,2.05362,165000000.0
2006-05-17 14:40:00,2.05325,2.05393,2.05174,2.05304,141000000.0
2006-05-17 14:45:00,2.05282,2.0534,2.05154,2.05196,104000000.0
2006-05-17 14:50:00,2.05214,2.05366,2.05112,2.05366,126000000.0
2006-05-17 14:55:00,2.05384,2.05401,2.05154,2.05184,91000000.0
2006-05-17 15:00:00,2.05185,2.05281,2.05133,2.05133,131000000.0
2006-05-17 15:05:00,2.05106,2.05132,2.04974,2.0513,129000000.0
2006-05-17 15:10:00,2.05083,2.05442,2.0503,2.05433,160000000.0
2006-05-17 15:15:00,2.05483,2.05566,2.05384,2.05392,82000000.0
2006-05-17 15:20:00,2.05351,2.05398,2.05276,2.05339,98000000.0
2006-05-17 15:25:00,2.05327,2.05395,2.05164,2.05362,188000000.0
2006-05-17 15:30:00,2.05223,2.05399,2.05184,2.05279,208000000.0
2006-05-17 15:35:00,2.05304,2.05329,2.05191,2.05236,178000000.0
2006-05-17 15:40:00,2.05275,2.05275,2.05139,2.05184,180000000.0
2006-05-17 15:45:00,2.05195,2.05222,2.05133,2.05153,149000000.0
2006-05-17 15:50:00,2.05159,2.05279,2.05105,2.0517,112000000.0
2006-05-17 15:55:00,2.05179,2.05179,2.04973,2.0501,125000000.0
2006-05-17 16:00:00,2.04951,2.05461,2.04951,2.05461,200000000.0
2006-05-17 16:05:00,2.054,2.054,2.05194,2.05238,188000000.0
2006-05-17 16:10:00,2.05191,2.05323,2.05171,2.05323,169000000.0
2006-05-17 16:15:00,2.05371,2.05371,2.05235,2.05274,185000000.0
2006-05-17 16:20:00,2.05329,2.05516,2.05272,2.05419,231000000.0
2006-05-17 16:25:00,2.05519,2.05544,2.05078,2.05166,173000000.0
2006-05-17 16:30:00,2.05184,2.05211,2.04972,2.05153,183000000.0
2006-05-17 16:35:00,2.05183,2.05314,2.05181,2.05266,229000000.0
2006-05-17 16:40:00,2.05265,2.05413,2.0516,2.05337,218000000.0
2006-05-17 16:45:00,2.05369,2.05562,2.05369,2.05491,236000000.0
2006-05-17 16:50:00,2.05444,2.05527,2.05247,2.05501,142000000.0
2006-05-17 16:55:00,2.05495,2.05722,2.05495,2.05654,178000000.0
2006-05-17 17:00:00,2.05567,2.05569,2.05376,2.05378,176000000.0
2006-05-17 17:05:00,2.05411,2.05623,2.05411,2.05575,206000000.0
2006-05-17 17:10:00,2.0563,2.05674,2.05535,2.05552,135000000.0
2006-05-17 17:15:00,2.0559,2.05694,2.05589,2.0566,139000000.0
2006-05-17 17:20:00,2.05586,2.05718,2.05558,2.05558,140000000.0
2006-05-17 17:25:00,2.05512,2.05655,2.05423,2.05637,157000000.0
2006-05-17 17:30:00,2.05617,2.05686,2.05232,2.05287,301000000.0
2006-05-17 17:35:00,2.05286,2.05345,2.05131,2.05213,233000000.0
2006-05-17 17:40:00,2.05224,2.05272,2.05074,2.05236,225000000.0
2006-05-17 17:45:00,2.05229,2.0529,2.05116,2.05196,303000000.0
2006-05-17 17:50:00,2.05223,2.05339,2.0518,2.05339,232000000.0
2006-05-17 17:55:00,2.05362,2.0554,2.05219,2.05495,196000000.0
2006-05-17 18:00:00,2.05504,2.05589,2.05293,2.05468,190000000.0
2006-05-17 18:05:00,2.05457,2.05576,2.05456,2.05513,196000000.0
2006-05-17 18:10:00,2.05529,2.05669,2.05529,2.05652,136000000.0
2006-05-17 18:15:00,2.05666,2.05666,2.05303,2.05303,226000000.0
2006-05-17 18:20:00,2.05324,2.05399,2.05232,2.05371,228000000.0
2006-05-17 18:25:00,2.05334,2.05409,2.05301,2.05363,151000000.0
2006-05-17 18:30:00,2.05406,2.05526,2.05406,2.05492,194000000.0
2006-05-17 18:35:00,2.05487,2.05509,2.05427,2.05427,273000000.0
2006-05-17 18:40:00,2.05439,2.05528,2.05418,2.05477,232000000.0
2006-05-17 18:45:00,2.05458,2.05458,2.05217,2.05217,216000000.0
2006-05-17 18:50:00,2.05244,2.05244,2.05029,2.05099,129000000.0
2006-05-17 18:55:00,2.05094,2.05112,2.05018,2.05112,98000000.0
2006-05-17 19:00:00,2.0511,2.05143,2.05065,2.05116,129000000.0
2006-05-17 19:05:00,2.05072,2.05133,2.05059,2.05113,232000000.0
2006-05-17 19:10:00,2.05118,2.05163,2.05073,2.05106,148000000.0
2006-05-17 19:15:00,2.05106,2.05289,2.05097,2.05258,123000000.0
2006-05-17 19:20:00,2.05205,2.05205,2.05055,2.0512,120000000.0
2006-05-17 19:25:00,2.05079,2.05079,2.04916,2.04979,216000000.0
2006-05-17 19:30:00,2.04991,2.05022,2.04972,2.05004,154000000.0
2006-05-17 19:35:00,2.05008,2.05036,2.04878,2.04977,91000000.0
2006-05-17 19:40:00,2.04991,2.05112,2.04967,2.05095,94000000.0
2006-05-17 19:45:00,2.05181,2.05265,2.05099,2.05124,118000000.0
2006-05-17 19:50:00,2.05156,2.05249,2.05037,2.05224,75000000.0
2006-05-17 19:55:00,2.05253,2.05275,2.05038,2.05038,106000000.0
2006-05-17 20:00:00,2.05037,2.05097,2.05007,2.05025,101000000.0
2006-05-17 20:05:00,2.05039,2.05054,2.049,2.049,97000000.0
2006-05-17 20:10:00,2.04857,2.04893,2.04761,2.04802,65000000.0
2006-05-17 20:15:00,2.048,2.048,2.04603,2.04616,72000000.0
2006-05-17 20:20:00,2.04573,2.04594,2.04472,2.04494,56000000.0
2006-05-17 20:25:00,2.04419,2.04656,2.04361,2.04648,76000000.0
2006-05-17 20:30:00,2.04654,2.04739,2.04615,2.04682,95000000.0
2006-05-17 20:35:00,2.04664,2.04734,2.04562,2.04576,60000000.0
2006-05-17 20:40:00,2.04607,2.04663,2.04584,2.04589,50000000.0
2006-05-17 20:45:00,2.04583,2.04613,2.04396,2.04452,61000000.0
2006-05-17 20:50:00,2.04429,2.0461,2.04429,2.0461,58000000.0
2006-05-17 20:55:00,2.04639,2.04845,2.04619,2.04816,53000000.0
2006-05-17 21:00:00,2.04795,2.04845,2.04764,2.04845,52000000.0
2006-05-17 21:05:00,2.04904,2.04904,2.04779,2.04783,46000000.0
2006-05-17 21:10:00,2.04792,2.04792,2.04566,2.04759,43000000.0
2006-05-17 21:15:00,2.04774,2.04906,2.04774,2.04787,42000000.0
2006-05-17 21:20:00,2.0482,2.0482,2.04758,2.04785,27000000.0
2006-05-17 21:25:00,2.04773,2.04775,2.04678,2.04695,45000000.0
2006-05-17 21:30:00,2.047,2.04707,2.04681,2.04695,36000000.0
2006-05-17 21:35:00,2.04698,2.04698,2.04622,2.04624,66000000.0
2006-05-17 21:40:00,2.04619,2.04664,2.04608,2.04664,55000000.0
2006-05-17 21:45:00,2.0465,2.04699,2.04648,2.04691,30000000.0
2006-05-17 21:50:00,2.04692,2.04807,2.04692,2.04805,41000000.0
2006-05-17 21:55:00,2.0482,2.04874,2.04813,2.04856,61000000.0
2006-05-17 22:00:00,2.04876,2.0491,2.04871,2.04871,49000000.0
2006-05-17 22:05:00,2.04891,2.0496,2.04891,2.04936,47000000.0
2006-05-17 22:10:00,2.04961,2.04974,2.04942,2.04974,55000000.0
2006-05-17 22:15:00,2.04982,2.05003,2.04942,2.04954,42000000.0
2006-05-17 22:20:00,2.04941,2.04975,2.04901,2.04901,36000000.0
2006-05-17 22:25:00,2.04898,2.04907,2.04838,2.04841,40000000.0
2006-05-17 22:30:00,2.04857,2.04863,2.04767,2.04787,72000000.0
2006-05-17 22:35:00,2.04803,2.04836,2.04742,2.04747,64000000.0
2006-05-17 22:40:00,2.04774,2.04802,2.04774,2.04791,28000000.0
2006-05-17 22:45:00,2.04801,2.04826,2.04793,2.04793,51000000.0
2006-05-17 22:50:00,2.04779,2.04794,2.04748,2.04762,43000000.0
2006-05-17 22:55:00,2.04778,2.04779,2.04742,2.04745,42000000.0
2006-05-17 23:25:00,2.0475,2.0475,2.04655,2.04659,32000000.0
2006-05-17 23:30:00,2.04656,2.04687,2.04429,2.04429,41000000.0
2006-05-17 23:35:00,2.04472,2.04514,2.04405,2.04423,48000000.0
2006-05-17 23:40:00,2.04491,2.04658,2.04447,2.04646,62000000.0
2006-05-17 23:45:00,2.04673,2.04673,2.04412,2.04443,38000000.0
2006-05-17 23:50:00,2.04422,2.04422,2.04334,2.04343,39000000.0
2006-05-17 23:55:00,2.04339,2.04345,2.04265,2.04265,41000000.0
2006-05-18 00:00:00,2.04264,2.04286,2.04114,2.04114,39000000.0
2006-05-18 00:05:00,2.04167,2.04354,2.04135,2.04354,43000000.0
2006-05-18 00:10:00,2.04345,2.04503,2.04345,2.04503,58000000.0
2006-05-18 00:15:00,2.045,2.04532,2.04463,2.04526,45000000.0
2006-05-18 00:20:00,2.04528,2.04534,2.04442,2.04484,38000000.0
2006-05-18 00:25:00,2.04473,2.04554,2.04461,2.04547,42000000.0
2006-05-18 00:30:00,2.04544,2.04637,2.04544,2.04609,35000000.0
2006-05-18 00:35:00,2.04604,2.04631,2.04572,2.04573,36000000.0
2006-05-18 00:40:00,2.04554,2.04639,2.04541,2.04573,40000000.0
2006-05-18 00:45:00,2.04564,2.0458,2.04532,2.04556,37000000.0
2006-05-18 00:50:00,2.04516,2.04526,2.04483,2.04483,43000000.0
2006-05-18 00:55:00,2.04481,2.04485,2.0442,2.04485,20000000.0
2006-05-18 01:00:00,2.04491,2.04498,2.04449,2.04479,54000000.0
2006-05-18 01:05:00,2.04483,2.045,2.04466,2.04485,26000000.0
2006-05-18 01:10:00,2.04488,2.04505,2.04473,2.04493,27000000.0
2006-05-18 01:15:00,2.04521,2.0458,2.04462,2.04569,32000000.0
2006-05-18 01:20:00,2.04561,2.04566,2.04547,2.0455,35000000.0
2006-05-18 01:25:00,2.04529,2.04593,2.04484,2.04553,56000000.0
2006-05-18 01:30:00,2.04565,2.04645,2.04519,2.04645,57000000.0
2006-05-18 01:35:00,2.04584,2.04713,2.04552,2.04584,46000000.0
2006-05-18 01:40:00,2.04602,2.04773,2.0455,2.04753,40000000.0
2006-05-18 01:45:00,2.04731,2.04736,2.0466,2.04729,43000000.0
2006-05-18 01:50:00,2.04727,2.04732,2.04652,2.04685,55000000.0
2006-05-18 01:55:00,2.04684,2.04819,2.04684,2.04766,58000000.0
2006-05-18 02:00:00,2.04763,2.04861,2.04649,2.04713,42000000.0
2006-05-18 02:05:00,2.04679,2.04707,2.04617,2.0466,35000000.0
2006-05-18 02:10:00,2.04646,2.04646,2.04552,2.04587,33000000.0
2006-05-18 02:15:00,2.04581,2.04667,2.04578,2.04644,40000000.0
2006-05-18 02:20:00,2.04672,2.04781,2.04672,2.04748,42000000.0
2006-05-18 02:25:00,2.04703,2.04765,2.04678,2.04765,45000000.0
2006-05-18 02:30:00,2.04797,2.04941,2.04797,2.04911,36000000.0
2006-05-18 02:35:00,2.0493,2.0506,2.0493,2.05042,40000000.0
2006-05-18 02:40:00,2.05045,2.05057,2.04977,2.05005,35000000.0
2006-05-18 02:45:00,2.05007,2.05007,2.04914,2.04935,44000000.0
2006-05-18 02:50:00,2.04938,2.04959,2.04886,2.04915,37000000.0
2006-05-18 02:55:00,2.04874,2.04879,2.04817,2.04866,38000000.0
2006-05-18 03:00:00,2.04857,2.04882,2.04815,2.04849,39000000.0
2006-05-18 03:05:00,2.04832,2.04869,2.04804,2.04864,24000000.0
2006-05-18 03:10:00,2.04865,2.04893,2.04853,2.04883,36000000.0
2006-05-18 03:15:00,2.04874,2.04927,2.04874,2.04927,16000000.0
2006-05-18 03:20:00,2.04947,2.05121,2.04877,2.051,36000000.0
2006-05-18 03:25:00,2.05077,2.05124,2.05009,2.05081,38000000.0
2006-05-18 03:30:00,2.05089,2.05186,2.05058,2.05186,37000000.0
2006-05-18 03:35:00,2.05177,2.052,2.05159,2.05163,39000000.0
2006-05-18 03:40:00,2.05194,2.05204,2.05156,2.05168,39000000.0
2006-05-18 03:45:00,2.0517,2.05185,2.05085,2.05106,35000000.0
2006-05-18 03:50:00,2.05106,2.05106,2.04827,2.04845,42000000.0
2006-05-18 03:55:00,2.04811,2.04811,2.04582,2.04753,36000000.0
2006-05-18 04:00:00,2.04726,2.04747,2.04628,2.04701,37000000.0
2006-05-18 04:05:00,2.047,2.04849,2.04683,2.04781,46000000.0
2006-05-18 04:10:00,2.04778,2.04788,2.04735,2.04761,37000000.0
2006-05-18 04:15:00,2.04749,2.04757,2.04703,2.04727,28000000.0
2006-05-18 04:20:00,2.04727,2.04741,2.04671,2.04704,43000000.0
2006-05-18 04:25:00,2.0473,2.04733,2.0466,2.04667,37000000.0
2006-05-18 04:30:00,2.0468,2.0474,2.04662,2.0467,43000000.0
2006-05-18 04:35:00,2.04676,2.04684,2.04595,2.04595,42000000.0
2006-05-18 04:40:00,2.04543,2.04587,2.04506,2.04519,44000000.0
2006-05-18 04:45:00,2.04508,2.04562,2.04501,2.04541,32000000.0
2006-05-18 04:50:00,2.04528,2.0454,2.04492,2.04502,35000000.0
2006-05-18 04:55:00,2.04501,2.04542,2.04437,2.04541,39000000.0
2006-05-18 05:00:00,2.04537,2.04629,2.04534,2.04629,28000000.0
2006-05-18 05:05:00,2.04626,2.04665,2.04616,2.04636,41000000.0
2006-05-18 05:10:00,2.04633,2.04649,2.04624,2.04635,19000000.0
2006-05-18 05:15:00,2.04637,2.04676,2.04607,2.04668,43000000.0
2006-05-18 05:20:00,2.04671,2.04748,2.04633,2.04733,42000000.0
2006-05-18 05:25:00,2.0473,2.04735,2.04681,2.04715,38000000.0
2006-05-18 05:30:00,2.0473,2.04739,2.04632,2.04632,29000000.0
2006-05-18 05:35:00,2.04609,2.04712,2.04609,2.0468,31000000.0
2006-05-18 05:40:00,2.04656,2.04708,2.04648,2.04692,40000000.0
2006-05-18 05:45:00,2.04705,2.04797,2.04705,2.04763,28000000.0
2006-05-18 05:50:00,2.04763,2.04767,2.04738,2.04746,42000000.0
2006-05-18 05:55:00,2.04782,2.04816,2.0475,2.04816,38000000.0
2006-05-18 06:00:00,2.04821,2.04851,2.04801,2.04828,37000000.0
2006-05-18 06:05:00,2.04825,2.04849,2.04799,2.04807,33000000.0
2006-05-18 06:10:00,2.04797,2.04824,2.04769,2.04774,39000000.0
2006-05-18 06:15:00,2.0477,2.04828,2.0476,2.04768,36000000.0
2006-05-18 06:20:00,2.04804,2.04979,2.04804,2.04953,37000000.0
2006-05-18 06:25:00,2.0491,2.0491,2.04815,2.04818,45000000.0
2006-05-18 06:30:00,2.04815,2.04842,2.04754,2.04754,28000000.0
2006-05-18 06:35:00,2.04759,2.0477,2.04705,2.04705,30000000.0
2006-05-18 06:40:00,2.04702,2.0472,2.0467,2.04711,26000000.0
2006-05-18 06:45:00,2.04704,2.04728,2.04677,2.04728,33000000.0
2006-05-18 06:50:00,2.04728,2.04749,2.04703,2.04703,30000000.0
2006-05-18 06:55:00,2.04732,2.04737,2.04699,2.04737,17000000.0
2006-05-18 07:00:00,2.04721,2.04758,2.04714,2.04741,36000000.0
2006-05-18 07:05:00,2.04737,2.04808,2.04701,2.04808,42000000.0
2006-05-18 07:10:00,2.04789,2.04907,2.04769,2.04907,39000000.0
2006-05-18 07:15:00,2.04904,2.04926,2.04861,2.04905,45000000.0
2006-05-18 07:20:00,2.04911,2.04964,2.04881,2.04964,37000000.0
2006-05-18 07:25:00,2.04969,2.05025,2.0494,2.04982,37000000.0
2006-05-18 07:30:00,2.04999,2.05043,2.04947,2.04993,43000000.0
2006-05-18 07:35:00,2.05019,2.05019,2.04839,2.04862,40000000.0
2006-05-18 07:40:00,2.04872,2.04876,2.04862,2.04873,7000000.0
2006-05-18 07:45:00,2.04869,2.0488,2.04828,2.04852,30000000.0
2006-05-18 07:50:00,2.04886,2.04901,2.0472,2.04729,45000000.0
2006-05-18 07:55:00,2.04737,2.0482,2.04733,2.0482,39000000.0
2006-05-18 08:00:00,2.04812,2.04851,2.04647,2.04647,41000000.0
2006-05-18 08:05:00,2.04663,2.04802,2.04663,2.04802,35000000.0
2006-05-18 08:10:00,2.04795,2.04964,2.04787,2.0496,40000000.0
2006-05-18 08:15:00,2.0497,2.0497,2.04828,2.04937,42000000.0
2006-05-18 08:20:00,2.04947,2.05068,2.04947,2.05038,38000000.0
2006-05-18 08:25:00,2.05022,2.05022,2.04968,2.04985,34000000.0
2006-05-18 08:30:00,2.04986,2.05033,2.04935,2.04938,41000000.0
2006-05-18 08:35:00,2.04927,2.04994,2.0489,2.04926,47000000.0
2006-05-18 08:40:00,2.04953,2.05036,2.04952,2.04971,47000000.0
2006-05-18 08:45:00,2.04924,2.04953,2.04728,2.04827,42000000.0
2006-05-18 08:50:00,2.04818,2.0489,2.04756,2.0489,40000000.0
2006-05-18 08:55:00,2.04889,2.04938,2.04831,2.04869,37000000.0
2006-05-18 09:00:00,2.04915,2.04991,2.04895,2.04977,41000000.0
2006-05-18 09:05:00,2.04993,2.05094,2.04988,2.05035,44000000.0
2006-05-18 09:10:00,2.05028,2.05104,2.04985,2.05104,44000000.0
2006-05-18 09:15:00,2.05112,2.05159,2.05081,2.05129,41000000.0
2006-05-18 09:20:00,2.05145,2.05195,2.05087,2.05128,38000000.0
2006-05-18 09:25:00,2.05103,2.05387,2.05088,2.05387,46000000.0
2006-05-18 09:30:00,2.05387,2.05392,2.05317,2.05392,36000000.0
2006-05-18 09:35:00,2.05379,2.05413,2.05122,2.05378,47000000.0
2006-05-18 09:40:00,2.05369,2.05466,2.05284,2.05284,46000000.0
2006-05-18 09:45:00,2.05306,2.05308,2.05144,2.05191,45000000.0
2006-05-18 09:50:00,2.05217,2.05281,2.05203,2.0525,37000000.0
2006-05-18 09:55:00,2.05225,2.05234,2.05155,2.05225,44000000.0
2006-05-18 10:00:00,2.05195,2.05198,2.05018,2.05018,44000000.0
2006-05-18 10:05:00,2.05017,2.05039,2.04943,2.0502,39000000.0
2006-05-18 10:10:00,2.05036,2.05045,2.04909,2.04979,37000000.0
2006-05-18 10:15:00,2.04951,2.04963,2.04663,2.04664,45000000.0
2006-05-18 10:20:00,2.04632,2.04677,2.04462,2.0464,36000000.0
2006-05-18 10:25:00,2.04655,2.04787,2.04624,2.04664,45000000.0
2006-05-18 10:30:00,2.04599,2.04649,2.04451,2.04524,38000000.0
2006-05-18 10:35:00,2.04574,2.04592,2.04541,2.04569,41000000.0
2006-05-18 10:40:00,2.04596,2.04596,2.04105,2.04171,40000000.0
2006-05-18 10:45:00,2.04165,2.04173,2.04068,2.04116,40000000.0
2006-05-18 10:50:00,2.04122,2.04284,2.04115,2.04278,44000000.0
2006-05-18 10:55:00,2.0428,2.0428,2.03963,2.04251,40000000.0
2006-05-18 11:00:00,2.04214,2.04256,2.04111,2.04175,44000000.0
2006-05-18 11:05:00,2.04188,2.04313,2.04075,2.04296,39000000.0
2006-05-18 11:10:00,2.04289,2.04374,2.04243,2.04374,47000000.0
2006-05-18 11:15:00,2.04394,2.04431,2.04368,2.04392,42000000.0
2006-05-18 11:20:00,2.04376,2.0444,2.04323,2.0444,38000000.0
2006-05-18 11:25:00,2.04459,2.04535,2.04438,2.0444,42000000.0
2006-05-18 11:30:00,2.04443,2.04642,2.04443,2.04561,43000000.0
2006-05-18 11:35:00,2.04574,2.04574,2.04498,2.04537,44000000.0
2006-05-18 11:40:00,2.04542,2.04597,2.04505,2.04585,47000000.0
2006-05-18 11:45:00,2.04574,2.04574,2.04446,2.04539,37000000.0
2006-05-18 11:50:00,2.04547,2.04596,2.04515,2.0453,24000000.0
2006-05-18 11:55:00,2.04516,2.04561,2.04496,2.04559,43000000.0
2006-05-18 12:00:00,2.0457,2.04682,2.04566,2.04631,43000000.0
2006-05-18 12:05:00,2.04673,2.04717,2.04545,2.0464,42000000.0
2006-05-18 12:10:00,2.04684,2.04686,2.04642,2.04681,40000000.0
2006-05-18 12:15:00,2.04674,2.04814,2.04664,2.04801,44000000.0
2006-05-18 12:20:00,2.04824,2.04963,2.04769,2.04859,32000000.0
2006-05-18 12:25:00,2.04869,2.04874,2.04722,2.0473,45000000.0
2006-05-18 12:30:00,2.04714,2.04716,2.04658,2.0468,28000000.0
2006-05-18 12:35:00,2.0467,2.0467,2.04557,2.04589,42000000.0
2006-05-18 12:40:00,2.04592,2.04619,2.0452,2.04614,41000000.0
2006-05-18 12:45:00,2.04617,2.04637,2.0459,2.04598,47000000.0
2006-05-18 12:50:00,2.04604,2.04619,2.04541,2.04608,41000000.0
2006-05-18 12:55:00,2.04596,2.0468,2.04569,2.04619,37000000.0
2006-05-18 13:00:00,2.0464,2.04719,2.04551,2.04719,38000000.0
2006-05-18 13:05:00,2.0475,2.0479,2.04628,2.04637,39000000.0
2006-05-18 13:10:00,2.04631,2.04744,2.04607,2.04738,41000000.0
2006-05-18 13:15:00,2.04774,2.04774,2.04656,2.04659,43000000.0
2006-05-18 13:20:00,2.04662,2.04662,2.04487,2.04539,41000000.0
2006-05-18 13:25:00,2.04519,2.04596,2.04519,2.04578,67000000.0
2006-05-18 13:30:00,2.04606,2.04619,2.04432,2.04442,75000000.0
2006-05-18 13:35:00,2.04439,2.04477,2.04366,2.04477,84000000.0
2006-05-18 13:40:00,2.04476,2.04582,2.0445,2.04575,81000000.0
2006-05-18 13:45:00,2.0459,2.04637,2.04578,2.04585,104000000.0
2006-05-18 13:50:00,2.04587,2.04607,2.04535,2.0457,128000000.0
2006-05-18 13:55:00,2.04538,2.04688,2.04538,2.04659,124000000.0
2006-05-18 14:00:00,2.04647,2.04647,2.04567,2.0458,144000000.0
2006-05-18 14:05:00,2.0458,2.04595,2.04526,2.04595,144000000.0
2006-05-18 14:10:00,2.04599,2.04599,2.0452,2.04581,101000000.0
2006-05-18 14:15:00,2.04588,2.04588,2.04354,2.04354,145000000.0
2006-05-18 14:20:00,2.04262,2.04408,2.04262,2.04355,143000000.0
2006-05-18 14:25:00,2.04367,2.04413,2.04328,2.0435,118000000.0
2006-05-18 14:30:00,2.04348,2.04422,2.04262,2.04276,128000000.0
2006-05-18 14:35:00,2.04386,2.04631,2.04386,2.04631,165000000.0
2006-05-18 14:40:00,2.04626,2.04636,2.04499,2.04499,141000000.0
2006-05-18 14:45:00,2.04525,2.04547,2.04377,2.04386,104000000.0
2006-05-18 14:50:00,2.04356,2.04461,2.04296,2.04326,126000000.0
2006-05-18 14:55:00,2.04319,2.04518,2.04319,2.04518,91000000.0
2006-05-18 15:00:00,2.04498,2.04772,2.04498,2.04769,131000000.0
2006-05-18 15:05:00,2.04781,2.04853,2.04713,2.04735,129000000.0
2006-05-18 15:10:00,2.048,2.04951,2.048,2.04865,160000000.0
2006-05-18 15:15:00,2.0487,2.05092,2.04843,2.05063,82000000.0
2006-05-18 15:20:00,2.05074,2.05222,2.0502,2.05196,98000000.0
2006-05-18 15:25:00,2.05165,2.05185,2.04961,2.0508,141000000.0
2006-05-18 15:30:00,2.04901,2.05517,2.04901,2.05371,208000000.0
2006-05-18 15:35:00,2.05295,2.05408,2.0525,2.05297,178000000.0
2006-05-18 15:40:00,2.05333,2.05395,2.05249,2.05334,180000000.0
2006-05-18 15:45:00,2.05293,2.05333,2.05269,2.05302,149000000.0
2006-05-18 15:50:00,2.05305,2.05382,2.05287,2.05287,112000000.0
2006-05-18 15:55:00,2.0529,2.05385,2.0517,2.05275,125000000.0
2006-05-18 16:00:00,2.05315,2.05483,2.05226,2.05483,200000000.0
2006-05-18 16:05:00,2.0541,2.0541,2.05222,2.05304,188000000.0
2006-05-18 16:10:00,2.05317,2.05343,2.05237,2.05336,169000000.0
2006-05-18 16:15:00,2.05386,2.05538,2.05308,2.05398,185000000.0
2006-05-18 16:20:00,2.05367,2.05367,2.05271,2.05332,231000000.0
2006-05-18 16:25:00,2.05345,2.05345,2.0512,2.05143,173000000.0
2006-05-18 16:30:00,2.05114,2.05275,2.05057,2.05258,183000000.0
2006-05-18 16:35:00,2.05279,2.05284,2.05172,2.05266,229000000.0
2006-05-18 16:40:00,2.05278,2.05363,2.05236,2.05303,218000000.0
2006-05-18 16:45:00,2.05298,2.05347,2.05252,2.05346,236000000.0
2006-05-18 16:50:00,2.05325,2.05479,2.05265,2.05312,142000000.0
2006-05-18 16:55:00,2.05329,2.05563,2.05291,2.05393,178000000.0
2006-05-18 17:00:00,2.05409,2.05463,2.05285,2.05312,176000000.0
2006-05-18 17:05:00,2.05344,2.05438,2.05314,2.05348,206000000.0
2006-05-18 17:10:00,2.05365,2.05399,2.05263,2.05306,136000000.0
2006-05-18 17:15:00,2.05302,2.05387,2.05227,2.05241,139000000.0
2006-05-18 17:20:00,2.05224,2.05245,2.05123,2.05123,140000000.0
2006-05-18 17:25:00,2.05091,2.05096,2.05023,2.05053,157000000.0
2006-05-18 17:30:00,2.05073,2.05131,2.05019,2.0508,301000000.0
2006-05-18 17:35:00,2.05079,2.05294,2.05079,2.05294,233000000.0
2006-05-18 17:40:00,2.05288,2.05311,2.052,2.05272,225000000.0
2006-05-18 17:45:00,2.05271,2.05299,2.05216,2.05269,303000000.0
2006-05-18 17:50:00,2.05263,2.05263,2.05051,2.05247,232000000.0
2006-05-18 17:55:00,2.05218,2.05218,2.04935,2.05202,196000000.0
2006-05-18 18:00:00,2.05106,2.05335,2.04997,2.05091,190000000.0
2006-05-18 18:05:00,2.05106,2.05431,2.05039,2.05363,196000000.0
2006-05-18 18:10:00,2.0533,2.05378,2.05086,2.05115,136000000.0
2006-05-18 18:15:00,2.05099,2.05157,2.05025,2.05059,226000000.0
2006-05-18 18:20:00,2.0509,2.05133,2.05022,2.05035,228000000.0
2006-05-18 18:25:00,2.05,2.05009,2.04877,2.05009,151000000.0
2006-05-18 18:30:00,2.04974,2.05168,2.04967,2.05166,162000000.0
2006-05-18 18:35:00,2.05153,2.05194,2.05136,2.05185,212000000.0
2006-05-18 18:40:00,2.05193,2.05252,2.05102,2.05196,232000000.0
2006-05-18 18:45:00,2.05219,2.05299,2.0519,2.05215,216000000.0
2006-05-18 18:50:00,2.05238,2.0534,2.05238,2.0534,129000000.0
2006-05-18 18:55:00,2.05317,2.05317,2.05036,2.05179,98000000.0
2006-05-18 19:00:00,2.05147,2.05179,2.05095,2.05102,129000000.0
2006-05-18 19:05:00,2.05087,2.05196,2.05023,2.05177,232000000.0
2006-05-18 19:10:00,2.05174,2.05217,2.05108,2.05192,148000000.0
2006-05-18 19:15:00,2.05196,2.05258,2.05193,2.05245,123000000.0
2006-05-18 19:20:00,2.05229,2.05275,2.05214,2.05228,120000000.0
2006-05-18 19:25:00,2.05237,2.05534,2.05232,2.05503,216000000.0
2006-05-18 19:30:00,2.05504,2.05515,2.05444,2.05494,154000000.0
2006-05-18 19:35:00,2.05498,2.05498,2.05354,2.05354,91000000.0
2006-05-18 19:40:00,2.05339,2.05523,2.05339,2.05516,94000000.0
2006-05-18 19:45:00,2.05449,2.05464,2.05352,2.05452,100000000.0
2006-05-18 19:50:00,2.05437,2.05442,2.05225,2.05389,54000000.0
2006-05-18 19:55:00,2.05383,2.0549,2.05354,2.05395,106000000.0
2006-05-18 20:00:00,2.05447,2.05566,2.05447,2.05555,101000000.0
2006-05-18 20:05:00,2.05547,2.05605,2.05491,2.05521,97000000.0
2006-05-18 20:10:00,2.05529,2.05625,2.05529,2.05569,65000000.0
2006-05-18 20:15:00,2.0556,2.0556,2.05465,2.05472,50000000.0
2006-05-18 20:20:00,2.05466,2.05563,2.05445,2.05523,56000000.0
2006-05-18 20:25:00,2.0551,2.05612,2.0551,2.05595,76000000.0
2006-05-18 20:30:00,2.05665,2.05831,2.05665,2.05729,97000000.0
2006-05-18 20:35:00,2.05732,2.05747,2.05654,2.05667,60000000.0
2006-05-18 20:40:00,2.05686,2.057,2.05644,2.05683,50000000.0
2006-05-18 20:45:00,2.05689,2.05741,2.0565,2.0565,61000000.0
2006-05-18 20:50:00,2.05641,2.05799,2.05641,2.05795,58000000.0
2006-05-18 20:55:00,2.05787,2.06023,2.05778,2.06019,56000000.0
2006-05-18 21:00:00,2.06009,2.06116,2.05995,2.06081,52000000.0
2006-05-18 21:05:00,2.06058,2.06058,2.05981,2.06024,46000000.0
2006-05-18 21:10:00,2.06006,2.06085,2.05846,2.06085,43000000.0
2006-05-18 21:15:00,2.06091,2.0613,2.06075,2.06103,42000000.0
2006-05-18 21:20:00,2.06115,2.06124,2.06064,2.06072,48000000.0
2006-05-18 21:25:00,2.06071,2.06083,2.06036,2.06077,40000000.0
2006-05-18 21:30:00,2.0607,2.0607,2.0603,2.06044,27000000.0
2006-05-18 21:35:00,2.06028,2.06063,2.06017,2.0605,77000000.0
2006-05-18 21:40:00,2.06042,2.06051,2.06008,2.06027,55000000.0
2006-05-18 21:45:00,2.06023,2.06033,2.05996,2.06008,31000000.0
2006-05-18 21:50:00,2.06026,2.0603,2.05967,2.05997,31000000.0
2006-05-18 21:55:00,2.06001,2.06005,2.05958,2.05964,36000000.0
2006-05-18 22:00:00,2.05963,2.05972,2.05937,2.05937,49000000.0
2006-05-18 22:05:00,2.05958,2.05961,2.05929,2.05929,32000000.0
2006-05-18 22:10:00,2.05938,2.05981,2.05935,2.05973,55000000.0
2006-05-18 22:15:00,2.05976,2.05987,2.05935,2.0595,42000000.0
2006-05-18 22:20:00,2.05936,2.05989,2.05904,2.05952,40000000.0
2006-05-18 22:25:00,2.05959,2.06055,2.05959,2.06021,40000000.0
2006-05-18 22:30:00,2.06037,2.06077,2.06025,2.06055,72000000.0
2006-05-18 22:35:00,2.06061,2.06283,2.06039,2.06283,64000000.0
2006-05-18 22:40:00,2.06372,2.06398,2.06339,2.0635,53000000.0
2006-05-18 22:45:00,2.06359,2.06523,2.06359,2.06362,60000000.0
2006-05-18 22:50:00,2.06363,2.06372,2.06339,2.06366,43000000.0
2006-05-18 22:55:00,2.06365,2.06365,2.063,2.06336,33000000.0
2006-05-18 23:55:00,2.06348,2.06469,2.06315,2.06469,20000000.0
2006-05-19 00:00:00,2.06479,2.0652,2.06448,2.06479,39000000.0
2006-05-19 00:05:00,2.06509,2.06509,2.06456,2.06475,43000000.0
2006-05-19 00:10:00,2.06446,2.06465,2.06444,2.06461,15000000.0
2006-05-19 00:15:00,2.06469,2.06489,2.06444,2.06474,27000000.0
2006-05-19 00:20:00,2.0649,2.06491,2.06446,2.06447,15000000.0
2006-05-19 00:25:00,2.06459,2.06459,2.06421,2.06443,23000000.0
2006-05-19 00:30:00,2.06437,2.06444,2.06311,2.06311,35000000.0
2006-05-19 00:35:00,2.06303,2.06344,2.06303,2.06316,27000000.0
2006-05-19 00:40:00,2.06296,2.06358,2.06285,2.06349,40000000.0
2006-05-19 00:45:00,2.06357,2.06369,2.06339,2.06354,37000000.0
2006-05-19 00:50:00,2.06363,2.06403,2.06357,2.06403,16000000.0
2006-05-19 00:55:00,2.06398,2.06411,2.06377,2.06378,31000000.0
2006-05-19 01:00:00,2.06389,2.06538,2.06317,2.06502,54000000.0
2006-05-19 01:05:00,2.06516,2.06601,2.06516,2.06578,44000000.0
2006-05-19 01:10:00,2.06582,2.0659,2.06512,2.06568,47000000.0
2006-05-19 01:15:00,2.06579,2.06652,2.06574,2.06635,40000000.0
2006-05-19 01:20:00,2.06631,2.06726,2.06626,2.06711,42000000.0
2006-05-19 01:25:00,2.06704,2.0674,2.06648,2.06648,41000000.0
2006-05-19 01:30:00,2.06645,2.06661,2.06565,2.066,57000000.0
2006-05-19 01:35:00,2.06597,2.06633,2.06587,2.06597,41000000.0
2006-05-19 01:40:00,2.06592,2.06592,2.06521,2.06535,40000000.0
2006-05-19 01:45:00,2.06542,2.06544,2.06418,2.06418,43000000.0
2006-05-19 01:50:00,2.06415,2.06525,2.06401,2.06457,55000000.0
2006-05-19 01:55:00,2.06412,2.06433,2.06355,2.06377,58000000.0
2006-05-19 02:00:00,2.06391,2.06428,2.06092,2.06274,42000000.0
2006-05-19 02:05:00,2.06272,2.0647,2.06264,2.06418,43000000.0
2006-05-19 02:10:00,2.06387,2.06456,2.0634,2.06396,41000000.0
2006-05-19 02:15:00,2.06395,2.06443,2.06364,2.06443,32000000.0
2006-05-19 02:20:00,2.06419,2.06426,2.06347,2.0635,42000000.0
2006-05-19 02:25:00,2.06352,2.06366,2.0631,2.06322,34000000.0
2006-05-19 02:30:00,2.06296,2.06374,2.06277,2.06343,40000000.0
2006-05-19 02:35:00,2.06331,2.06355,2.06228,2.06228,40000000.0
2006-05-19 02:40:00,2.06229,2.06235,2.06147,2.06201,35000000.0
2006-05-19 02:45:00,2.06216,2.06216,2.06157,2.06176,44000000.0
2006-05-19 02:50:00,2.06171,2.06196,2.06134,2.06196,37000000.0
2006-05-19 02:55:00,2.06236,2.06275,2.06196,2.06261,38000000.0
2006-05-19 03:00:00,2.06265,2.06343,2.06251,2.06341,39000000.0
2006-05-19 03:05:00,2.06335,2.06335,2.0623,2.06283,37000000.0
2006-05-19 03:10:00,2.06278,2.06343,2.06235,2.06339,46000000.0
2006-05-19 03:15:00,2.06357,2.06362,2.06289,2.06292,41000000.0
2006-05-19 03:20:00,2.06281,2.06281,2.06079,2.06264,36000000.0
2006-05-19 03:25:00,2.06261,2.06297,2.06238,2.06257,40000000.0
2006-05-19 03:30:00,2.06268,2.06297,2.0623,2.06297,37000000.0
2006-05-19 03:35:00,2.06252,2.06275,2.06215,2.06215,39000000.0
2006-05-19 03:40:00,2.06244,2.06302,2.06244,2.06302,26000000.0
2006-05-19 03:45:00,2.06306,2.06355,2.06205,2.06266,34000000.0
2006-05-19 03:50:00,2.06264,2.06414,2.06232,2.06398,42000000.0
2006-05-19 03:55:00,2.0639,2.06424,2.06177,2.06362,36000000.0
2006-05-19 04:00:00,2.06382,2.06397,2.06113,2.06228,37000000.0
2006-05-19 04:05:00,2.06267,2.06312,2.06229,2.06289,41000000.0
2006-05-19 04:10:00,2.06278,2.06331,2.06262,2.06319,37000000.0
2006-05-19 04:15:00,2.0633,2.06383,2.06302,2.06383,38000000.0
2006-05-19 04:20:00,2.06378,2.06401,2.06353,2.06396,34000000.0
2006-05-19 04:25:00,2.06388,2.06388,2.06344,2.06355,23000000.0
2006-05-19 04:30:00,2.06355,2.06374,2.06285,2.06345,27000000.0
2006-05-19 04:35:00,2.06351,2.0636,2.06341,2.06358,26000000.0
2006-05-19 04:40:00,2.06371,2.06446,2.06363,2.06421,44000000.0
2006-05-19 04:45:00,2.06405,2.06511,2.06366,2.06511,32000000.0
2006-05-19 04:50:00,2.06517,2.06526,2.06436,2.06516,30000000.0
2006-05-19 04:55:00,2.06492,2.06492,2.06405,2.06411,39000000.0
2006-05-19 05:00:00,2.064,2.06421,2.06393,2.06415,35000000.0
2006-05-19 05:05:00,2.06407,2.06432,2.06282,2.06282,33000000.0
2006-05-19 05:10:00,2.06273,2.06284,2.06234,2.06269,38000000.0
2006-05-19 05:15:00,2.06333,2.0635,2.06277,2.06294,43000000.0
2006-05-19 05:20:00,2.06282,2.06369,2.06268,2.06358,35000000.0
2006-05-19 05:25:00,2.06361,2.06371,2.0635,2.06364,8000000.0
2006-05-19 05:30:00,2.06367,2.06367,2.06279,2.06279,21000000.0
2006-05-19 05:35:00,2.06288,2.06316,2.06246,2.06302,38000000.0
2006-05-19 05:40:00,2.06286,2.06286,2.06139,2.06151,40000000.0
2006-05-19 05:45:00,2.0618,2.06231,2.06023,2.06042,39000000.0
2006-05-19 05:50:00,2.06067,2.06113,2.06059,2.06102,42000000.0
2006-05-19 05:55:00,2.06074,2.06109,2.06026,2.06101,32000000.0
2006-05-19 06:00:00,2.06086,2.06129,2.05968,2.05976,37000000.0
2006-05-19 06:05:00,2.0595,2.06036,2.0595,2.06022,26000000.0
2006-05-19 06:10:00,2.06018,2.06029,2.05942,2.05999,32000000.0
2006-05-19 06:15:00,2.06009,2.0604,2.05972,2.05972,28000000.0
2006-05-19 06:20:00,2.05975,2.05998,2.05928,2.05992,31000000.0
2006-05-19 06:25:00,2.06004,2.06059,2.05991,2.06057,45000000.0
2006-05-19 06:30:00,2.06051,2.06051,2.05967,2.06012,35000000.0
2006-05-19 06:35:00,2.06022,2.06059,2.06015,2.06052,40000000.0
2006-05-19 06:40:00,2.06068,2.06079,2.06035,2.06048,34000000.0
2006-05-19 06:45:00,2.06052,2.06158,2.0604,2.06158,34000000.0
2006-05-19 06:50:00,2.06168,2.06211,2.0611,2.06181,38000000.0
2006-05-19 06:55:00,2.06208,2.06213,2.06149,2.06207,32000000.0
2006-05-19 07:00:00,2.06201,2.06201,2.06077,2.06077,29000000.0
2006-05-19 07:05:00,2.06066,2.06105,2.06035,2.06103,50000000.0
2006-05-19 07:10:00,2.06086,2.06096,2.05972,2.05991,39000000.0
2006-05-19 07:15:00,2.05992,2.06067,2.05988,2.06005,45000000.0
2006-05-19 07:20:00,2.05997,2.06007,2.05967,2.05969,46000000.0
2006-05-19 07:25:00,2.05981,2.06092,2.0597,2.06048,37000000.0
2006-05-19 07:30:00,2.06093,2.06146,2.06093,2.06115,43000000.0
2006-05-19 07:35:00,2.06126,2.06129,2.06066,2.06095,40000000.0
2006-05-19 07:40:00,2.06092,2.06164,2.06055,2.06164,42000000.0
2006-05-19 07:45:00,2.0608,2.0608,2.06009,2.06077,37000000.0
2006-05-19 07:50:00,2.0608,2.06112,2.06051,2.06063,45000000.0
2006-05-19 07:55:00,2.06067,2.06088,2.05999,2.06037,39000000.0
2006-05-19 08:00:00,2.06034,2.06055,2.05918,2.05987,41000000.0
2006-05-19 08:05:00,2.05982,2.05995,2.05917,2.05941,35000000.0
2006-05-19 08:10:00,2.05934,2.06015,2.05903,2.05968,40000000.0
2006-05-19 08:15:00,2.05983,2.05988,2.05845,2.05906,42000000.0
2006-05-19 08:20:00,2.05886,2.05937,2.05872,2.05937,38000000.0
2006-05-19 08:25:00,2.05936,2.05949,2.05864,2.05878,42000000.0
2006-05-19 08:30:00,2.05891,2.05984,2.0589,2.05936,41000000.0
2006-05-19 08:35:00,2.05917,2.0604,2.05907,2.05987,47000000.0
2006-05-19 08:40:00,2.05976,2.06008,2.0594,2.05984,47000000.0
2006-05-19 08:45:00,2.05987,2.0605,2.05815,2.05873,42000000.0
2006-05-19 08:50:00,2.05897,2.0591,2.05797,2.0591,40000000.0
2006-05-19 08:55:00,2.05898,2.05898,2.05506,2.05506,37000000.0
2006-05-19 09:00:00,2.05468,2.05506,2.05428,2.05489,41000000.0
2006-05-19 09:05:00,2.05502,2.05514,2.0527,2.05376,44000000.0
2006-05-19 09:10:00,2.05393,2.05607,2.05391,2.05607,44000000.0
2006-05-19 09:15:00,2.05582,2.0562,2.05437,2.05474,41000000.0
2006-05-19 09:20:00,2.05456,2.05552,2.05403,2.05453,38000000.0
2006-05-19 09:25:00,2.05475,2.05754,2.05475,2.05719,46000000.0
2006-05-19 09:30:00,2.057,2.0573,2.05629,2.05713,36000000.0
2006-05-19 09:35:00,2.05704,2.05766,2.05496,2.05541,47000000.0
2006-05-19 09:40:00,2.05506,2.05506,2.05327,2.05348,46000000.0
2006-05-19 09:45:00,2.05322,2.05547,2.05297,2.05547,45000000.0
2006-05-19 09:50:00,2.05594,2.0584,2.05582,2.05802,37000000.0
2006-05-19 09:55:00,2.05814,2.05936,2.05762,2.05836,44000000.0
2006-05-19 10:00:00,2.05847,2.05847,2.05641,2.05641,44000000.0
2006-05-19 10:05:00,2.05663,2.05863,2.05663,2.05689,39000000.0
2006-05-19 10:10:00,2.05697,2.05794,2.05697,2.05767,37000000.0
2006-05-19 10:15:00,2.05755,2.05804,2.05683,2.05804,45000000.0
2006-05-19 10:20:00,2.05805,2.05835,2.05739,2.05833,36000000.0
2006-05-19 10:25:00,2.05835,2.05837,2.05727,2.05765,45000000.0
2006-05-19 10:30:00,2.05771,2.05854,2.05764,2.05854,38000000.0
2006-05-19 10:35:00,2.05856,2.05859,2.05719,2.05719,41000000.0
2006-05-19 10:40:00,2.05756,2.05789,2.05707,2.05725,40000000.0
2006-05-19 10:45:00,2.0575,2.05774,2.0568,2.05713,40000000.0
2006-05-19 10:50:00,2.05702,2.05726,2.05593,2.05593,44000000.0
2006-05-19 10:55:00,2.05594,2.05701,2.05439,2.05701,40000000.0
2006-05-19 11:00:00,2.05661,2.05737,2.05508,2.05669,44000000.0
2006-05-19 11:05:00,2.05722,2.05755,2.05679,2.05691,39000000.0
2006-05-19 11:10:00,2.05695,2.0574,2.05591,2.05689,47000000.0
2006-05-19 11:15:00,2.05685,2.05698,2.05649,2.05652,42000000.0
2006-05-19 11:20:00,2.05657,2.05817,2.05657,2.05772,38000000.0
2006-05-19 11:25:00,2.05768,2.05783,2.05692,2.057,34000000.0
2006-05-19 11:30:00,2.05681,2.057,2.05577,2.05617,43000000.0
2006-05-19 11:35:00,2.05585,2.057,2.0558,2.057,44000000.0
2006-05-19 11:40:00,2.05699,2.05731,2.05661,2.05705,47000000.0
2006-05-19 11:45:00,2.05645,2.05645,2.05486,2.05508,44000000.0
2006-05-19 11:50:00,2.05533,2.05608,2.05421,2.05479,44000000.0
2006-05-19 11:55:00,2.05498,2.05539,2.05408,2.05486,43000000.0
2006-05-19 12:00:00,2.0547,2.0547,2.05384,2.05399,43000000.0
2006-05-19 12:05:00,2.05387,2.05485,2.05315,2.05479,42000000.0
2006-05-19 12:10:00,2.05519,2.05553,2.05399,2.05468,40000000.0
2006-05-19 12:15:00,2.05493,2.0595,2.05493,2.05815,44000000.0
2006-05-19 12:20:00,2.05768,2.0579,2.05456,2.05507,39000000.0
2006-05-19 12:25:00,2.05516,2.05553,2.0532,2.05343,45000000.0
2006-05-19 12:30:00,2.05338,2.05421,2.05221,2.05421,39000000.0
2006-05-19 12:35:00,2.0545,2.05541,2.05436,2.05491,42000000.0
2006-05-19 12:40:00,2.05512,2.05561,2.05495,2.05522,41000000.0
2006-05-19 12:45:00,2.05517,2.0562,2.05475,2.05617,47000000.0
2006-05-19 12:50:00,2.05637,2.05983,2.05636,2.05969,41000000.0
2006-05-19 12:55:00,2.05991,2.06006,2.0583,2.05969,37000000.0
2006-05-19 13:00:00,2.05972,2.05972,2.05868,2.0588,38000000.0
2006-05-19 13:05:00,2.05877,2.05955,2.05866,2.05893,39000000.0
2006-05-19 13:10:00,2.05925,2.06004,2.05877,2.06004,33000000.0
2006-05-19 13:15:00,2.05977,2.05977,2.05888,2.05935,43000000.0
2006-05-19 13:20:00,2.05946,2.05946,2.05776,2.05776,41000000.0
2006-05-19 13:25:00,2.0576,2.0582,2.05723,2.05729,67000000.0
2006-05-19 13:30:00,2.0578,2.05786,2.05625,2.05651,75000000.0
2006-05-19 13:35:00,2.05665,2.05665,2.05324,2.05332,84000000.0
2006-05-19 13:40:00,2.0534,2.05605,2.0534,2.05553,84000000.0
2006-05-19 13:45:00,2.05539,2.05588,2.05474,2.05588,104000000.0
2006-05-19 13:50:00,2.05615,2.05638,2.05532,2.05532,128000000.0
2006-05-19 13:55:00,2.05551,2.05599,2.05522,2.05583,124000000.0
2006-05-19 14:00:00,2.05598,2.05676,2.05589,2.05622,144000000.0
2006-05-19 14:05:00,2.05613,2.05637,2.05547,2.05555,144000000.0
2006-05-19 14:10:00,2.05531,2.05725,2.0553,2.05621,101000000.0
2006-05-19 14:15:00,2.05605,2.05611,2.05574,2.05578,145000000.0
2006-05-19 14:20:00,2.05585,2.05715,2.05562,2.0566,143000000.0
2006-05-19 14:25:00,2.05744,2.05937,2.05725,2.05905,118000000.0
2006-05-19 14:30:00,2.05881,2.06477,2.0588,2.06328,128000000.0
2006-05-19 14:35:00,2.06329,2.06684,2.06182,2.06644,165000000.0
2006-05-19 14:40:00,2.0656,2.06602,2.06442,2.06547,141000000.0
2006-05-19 14:45:00,2.06544,2.06647,2.06439,2.06439,104000000.0
2006-05-19 14:50:00,2.06452,2.06615,2.06419,2.06432,126000000.0
2006-05-19 14:55:00,2.0642,2.06511,2.06405,2.0642,91000000.0
2006-05-19 15:00:00,2.06446,2.06552,2.06228,2.06228,131000000.0
2006-05-19 15:05:00,2.06258,2.06303,2.0623,2.06293,129000000.0
2006-05-19 15:10:00,2.06287,2.06361,2.06204,2.06292,160000000.0
2006-05-19 15:15:00,2.06263,2.0664,2.0624,2.0664,82000000.0
2006-05-19 15:20:00,2.0665,2.06709,2.06549,2.06549,98000000.0
2006-05-19 15:25:00,2.06498,2.06604,2.06386,2.06601,188000000.0
2006-05-19 15:30:00,2.06428,2.06694,2.06295,2.06295,208000000.0
2006-05-19 15:35:00,2.06306,2.06447,2.06278,2.06306,178000000.0
2006-05-19 15:40:00,2.06285,2.06303,2.06125,2.06148,180000000.0
2006-05-19 15:45:00,2.06133,2.06335,2.06099,2.0628,149000000.0
2006-05-19 15:50:00,2.06332,2.06381,2.06078,2.06078,112000000.0
2006-05-19 15:55:00,2.06084,2.06137,2.05988,2.05988,120000000.0
2006-05-19 16:00:00,2.05999,2.05999,2.05736,2.05779,200000000.0
2006-05-19 16:05:00,2.05793,2.05815,2.05482,2.05709,188000000.0
2006-05-19 16:10:00,2.05736,2.05797,2.05664,2.05688,169000000.0
2006-05-19 16:15:00,2.05793,2.06109,2.05731,2.06074,185000000.0
2006-05-19 16:20:00,2.06084,2.06463,2.06063,2.06377,231000000.0
2006-05-19 16:25:00,2.06338,2.06338,2.0615,2.06224,173000000.0
2006-05-19 16:30:00,2.06252,2.06261,2.06044,2.06104,183000000.0
2006-05-19 16:35:00,2.06131,2.06143,2.06008,2.06008,229000000.0
2006-05-19 16:40:00,2.06012,2.06171,2.05924,2.05968,218000000.0
2006-05-19 16:45:00,2.05985,2.06106,2.05836,2.0601,236000000.0
2006-05-19 16:50:00,2.05985,2.05993,2.05737,2.05815,142000000.0
2006-05-19 16:55:00,2.05765,2.05774,2.05494,2.05525,178000000.0
2006-05-19 17:00:00,2.05509,2.05822,2.05432,2.05763,176000000.0
2006-05-19 17:05:00,2.05755,2.0579,2.05689,2.05727,206000000.0
2006-05-19 17:10:00,2.05705,2.05792,2.05647,2.05676,135000000.0
2006-05-19 17:15:00,2.05726,2.058,2.05692,2.05692,139000000.0
2006-05-19 17:20:00,2.0569,2.05815,2.0569,2.05746,140000000.0
2006-05-19 17:25:00,2.05724,2.05724,2.055,2.05568,157000000.0
2006-05-19 17:30:00,2.05613,2.05683,2.05592,2.05677,301000000.0
2006-05-19 17:35:00,2.05717,2.05741,2.05662,2.05706,233000000.0
2006-05-19 17:40:00,2.05708,2.05774,2.05688,2.05747,225000000.0
2006-05-19 17:45:00,2.05779,2.05791,2.05598,2.05621,303000000.0
2006-05-19 17:50:00,2.0564,2.05641,2.05401,2.05426,232000000.0
2006-05-19 17:55:00,2.05409,2.05409,2.05006,2.05076,196000000.0
2006-05-19 18:00:00,2.05063,2.05364,2.05063,2.05322,190000000.0
2006-05-19 18:05:00,2.05336,2.05345,2.05211,2.05226,196000000.0
2006-05-19 18:10:00,2.05199,2.05199,2.05053,2.05063,136000000.0
2006-05-19 18:15:00,2.05053,2.05204,2.05048,2.05172,226000000.0
2006-05-19 18:20:00,2.05145,2.05158,2.05015,2.05057,228000000.0
2006-05-19 18:25:00,2.05064,2.0515,2.04967,2.04981,151000000.0
2006-05-19 18:30:00,2.05008,2.05097,2.04928,2.04938,194000000.0
2006-05-19 18:35:00,2.04898,2.05046,2.04872,2.05024,273000000.0
2006-05-19 18:40:00,2.0499,2.05005,2.04939,2.04989,192000000.0
2006-05-19 18:45:00,2.04993,2.05123,2.04991,2.0507,216000000.0
2006-05-19 18:50:00,2.05085,2.05132,2.0506,2.05068,129000000.0
2006-05-19 18:55:00,2.05031,2.05045,2.04845,2.04993,98000000.0
2006-05-19 19:00:00,2.04994,2.05014,2.04974,2.05001,129000000.0
2006-05-19 19:05:00,2.04983,2.05304,2.04983,2.05304,232000000.0
2006-05-19 19:10:00,2.05331,2.05359,2.0513,2.05273,148000000.0
2006-05-19 19:15:00,2.05275,2.05425,2.05275,2.05409,123000000.0
2006-05-19 19:20:00,2.05404,2.05458,2.05309,2.0541,120000000.0
2006-05-19 19:25:00,2.05408,2.05517,2.05403,2.05442,216000000.0
2006-05-19 19:30:00,2.05418,2.05418,2.05276,2.05377,154000000.0
2006-05-19 19:35:00,2.05379,2.05395,2.05334,2.05335,91000000.0
2006-05-19 19:40:00,2.05336,2.05379,2.05315,2.05378,94000000.0
2006-05-19 19:45:00,2.05395,2.05469,2.05375,2.05397,118000000.0
2006-05-19 19:50:00,2.05399,2.05444,2.05171,2.05444,75000000.0
2006-05-19 19:55:00,2.05441,2.05509,2.05366,2.05463,106000000.0
2006-05-19 20:00:00,2.05461,2.05491,2.05423,2.05461,101000000.0
2006-05-19 20:05:00,2.0545,2.05476,2.05408,2.05449,97000000.0
2006-05-19 20:10:00,2.0546,2.05483,2.05439,2.05454,50000000.0
2006-05-19 20:15:00,2.05457,2.05461,2.05383,2.05403,72000000.0
2006-05-19 20:20:00,2.05401,2.05411,2.05337,2.05338,56000000.0
2006-05-19 20:25:00,2.05328,2.05387,2.05328,2.05355,56000000.0
2006-05-19 20:30:00,2.05359,2.05376,2.05314,2.05376,65000000.0
2006-05-19 20:35:00,2.05393,2.05489,2.05393,2.05478,60000000.0
2006-05-19 20:40:00,2.05477,2.05557,2.05464,2.05487,50000000.0
2006-05-19 20:45:00,2.05505,2.05556,2.05457,2.05556,61000000.0
2006-05-19 20:50:00,2.05564,2.05618,2.055,2.05591,58000000.0
2006-05-19 20:55:00,2.05572,2.05745,2.05572,2.05714,53000000.0
2006-05-19 21:00:00,2.05725,2.05725,2.05693,2.05693,52000000.0
2006-05-19 21:05:00,2.05686,2.05686,2.05664,2.05683,38000000.0
2006-05-19 21:10:00,2.05713,2.05717,2.05528,2.05706,18000000.0
2006-05-19 21:15:00,2.05699,2.05705,2.05672,2.05689,42000000.0
2006-05-19 21:20:00,2.05699,2.057,2.05665,2.05674,37000000.0
2006-05-19 21:25:00,2.05657,2.05684,2.05636,2.05673,40000000.0
2006-05-19 21:30:00,2.0566,2.05677,2.05652,2.05677,30000000.0
2006-05-19 21:35:00,2.057,2.05715,2.05661,2.05666,44000000.0
2006-05-19 21:40:00,2.05665,2.05712,2.05662,2.05678,55000000.0
2006-05-19 21:45:00,2.05677,2.05689,2.05647,2.05657,31000000.0
2006-05-19 21:50:00,2.05659,2.05688,2.05628,2.05628,33000000.0
2006-05-19 21:55:00,2.05634,2.05675,2.0563,2.05662,61000000.0
2006-05-19 22:00:00,2.0567,2.0567,2.05581,2.05581,38000000.0
2006-05-19 22:05:00,2.05613,2.05613,2.05557,2.05581,47000000.0
2006-05-19 22:10:00,2.05594,2.05626,2.05578,2.05626,46000000.0
2006-05-19 22:15:00,2.0562,2.05653,2.0562,2.0564,26000000.0
2006-05-19 22:20:00,2.05645,2.05687,2.05633,2.05685,36000000.0
2006-05-19 22:25:00,2.05704,2.05732,2.05689,2.05718,40000000.0
2006-05-19 22:30:00,2.05743,2.05811,2.05716,2.05745,72000000.0
2006-05-19 22:35:00,2.05757,2.05786,2.05742,2.05748,64000000.0
2006-05-19 22:40:00,2.05744,2.0579,2.0573,2.05753,53000000.0
2006-05-19 22:45:00,2.05756,2.05796,2.05752,2.0577,60000000.0
2006-05-19 22:50:00,2.05763,2.05776,2.05729,2.05742,43000000.0
2006-05-19 22:55:00,2.05756,2.05763,2.05733,2.0574,33000000.0
2006-05-21 23:35:00,2.05708,2.05708,2.05394,2.05412,23000000.0
2006-05-21 23:40:00,2.05403,2.05403,2.05356,2.05356,48000000.0
2006-05-21 23:45:00,2.0536,2.05369,2.05288,2.05288,30000000.0
2006-05-21 23:50:00,2.05295,2.05358,2.05258,2.05358,39000000.0
2006-05-21 23:55:00,2.05368,2.05405,2.05352,2.05361,35000000.0
2006-05-22 00:00:00,2.05429,2.05504,2.05401,2.05472,22000000.0
2006-05-22 00:05:00,2.05513,2.05532,2.05484,2.05487,17000000.0
2006-05-22 00:10:00,2.05503,2.05522,2.05483,2.05522,27000000.0
2006-05-22 00:15:00,2.05523,2.05571,2.05495,2.05571,45000000.0
2006-05-22 00:20:00,2.05561,2.05577,2.05556,2.0556,17000000.0
2006-05-22 00:25:00,2.0555,2.0555,2.05521,2.05521,29000000.0
2006-05-22 00:30:00,2.05538,2.05588,2.05523,2.05531,28000000.0
2006-05-22 00:35:00,2.05544,2.0557,2.05544,2.05551,27000000.0
2006-05-22 00:40:00,2.05535,2.05598,2.05535,2.05591,36000000.0
2006-05-22 00:45:00,2.05597,2.05612,2.05544,2.0555,24000000.0
2006-05-22 00:50:00,2.05543,2.05565,2.05529,2.05549,23000000.0
2006-05-22 00:55:00,2.05532,2.05539,2.05506,2.05539,31000000.0
2006-05-22 01:00:00,2.05533,2.05605,2.05513,2.05605,47000000.0
2006-05-22 01:05:00,2.05738,2.05746,2.05724,2.05734,25000000.0
2006-05-22 01:10:00,2.05743,2.05872,2.05705,2.05733,47000000.0
2006-05-22 01:15:00,2.05733,2.05788,2.05704,2.0578,50000000.0
2006-05-22 01:20:00,2.05786,2.05857,2.05761,2.05792,42000000.0
2006-05-22 01:25:00,2.05786,2.05903,2.05746,2.05903,56000000.0
2006-05-22 01:30:00,2.05917,2.05945,2.05854,2.05891,57000000.0
2006-05-22 01:35:00,2.0588,2.05922,2.05871,2.05906,46000000.0
2006-05-22 01:40:00,2.05907,2.05917,2.05873,2.05904,40000000.0
2006-05-22 01:45:00,2.05915,2.06013,2.05915,2.05999,43000000.0
2006-05-22 01:50:00,2.05997,2.06027,2.05983,2.06014,39000000.0
2006-05-22 01:55:00,2.06001,2.06045,2.05972,2.06029,58000000.0
2006-05-22 02:00:00,2.06058,2.06096,2.05887,2.06057,42000000.0
2006-05-22 02:05:00,2.06024,2.06071,2.05995,2.06062,43000000.0
2006-05-22 02:10:00,2.06021,2.06102,2.06001,2.06082,41000000.0
2006-05-22 02:15:00,2.06043,2.0606,2.05879,2.0591,40000000.0
2006-05-22 02:20:00,2.05913,2.0601,2.05856,2.0601,42000000.0
2006-05-22 02:25:00,2.0602,2.06111,2.05989,2.06103,45000000.0
2006-05-22 02:30:00,2.06107,2.06107,2.05974,2.06016,28000000.0
2006-05-22 02:35:00,2.06028,2.06047,2.05989,2.06007,22000000.0
2006-05-22 02:40:00,2.06021,2.06102,2.06021,2.06102,36000000.0
2006-05-22 02:45:00,2.06117,2.06145,2.06097,2.06145,33000000.0
2006-05-22 02:50:00,2.06147,2.06385,2.06147,2.06385,37000000.0
2006-05-22 02:55:00,2.06386,2.06393,2.06172,2.06172,38000000.0
2006-05-22 03:00:00,2.06186,2.06251,2.06151,2.06173,39000000.0
2006-05-22 03:05:00,2.06164,2.06282,2.06153,2.06282,37000000.0
2006-05-22 03:10:00,2.06274,2.06306,2.06098,2.06098,46000000.0
2006-05-22 03:15:00,2.06058,2.06229,2.06018,2.06185,41000000.0
2006-05-22 03:20:00,2.06181,2.0624,2.0602,2.06184,36000000.0
2006-05-22 03:25:00,2.06183,2.06192,2.06031,2.06031,48000000.0
2006-05-22 03:30:00,2.06041,2.06093,2.06035,2.06072,37000000.0
2006-05-22 03:35:00,2.06056,2.06184,2.06056,2.0617,39000000.0
2006-05-22 03:40:00,2.06147,2.06147,2.05967,2.0602,32000000.0
2006-05-22 03:45:00,2.06019,2.06022,2.05907,2.05971,38000000.0
2006-05-22 03:50:00,2.05967,2.06016,2.05895,2.05895,42000000.0
2006-05-22 03:55:00,2.05911,2.05987,2.05766,2.05978,36000000.0
2006-05-22 04:00:00,2.05993,2.06066,2.05928,2.06031,37000000.0
2006-05-22 04:05:00,2.0605,2.06081,2.06022,2.06049,26000000.0
2006-05-22 04:10:00,2.06033,2.06068,2.06004,2.06021,29000000.0
2006-05-22 04:15:00,2.06008,2.06101,2.06008,2.06084,38000000.0
2006-05-22 04:20:00,2.06076,2.06097,2.05909,2.0594,35000000.0
2006-05-22 04:25:00,2.05883,2.05982,2.05849,2.05877,37000000.0
2006-05-22 04:30:00,2.05888,2.05888,2.05808,2.05849,43000000.0
2006-05-22 04:35:00,2.05849,2.05878,2.05809,2.05866,42000000.0
2006-05-22 04:40:00,2.05871,2.05878,2.05749,2.05795,44000000.0
2006-05-22 04:45:00,2.05807,2.05916,2.05801,2.05916,38000000.0
2006-05-22 04:50:00,2.0595,2.05989,2.05919,2.05989,15000000.0
2006-05-22 04:55:00,2.05975,2.05991,2.05969,2.05976,23000000.0
2006-05-22 05:00:00,2.05983,2.05984,2.05948,2.05957,28000000.0
2006-05-22 05:05:00,2.05938,2.05995,2.05893,2.05911,41000000.0
2006-05-22 05:10:00,2.05919,2.05991,2.05876,2.05979,45000000.0
2006-05-22 05:15:00,2.05967,2.0599,2.05867,2.05933,43000000.0
2006-05-22 05:20:00,2.05884,2.05899,2.05771,2.0581,42000000.0
2006-05-22 05:25:00,2.05805,2.05849,2.05803,2.0581,38000000.0
2006-05-22 05:30:00,2.05804,2.05958,2.05794,2.05933,37000000.0
2006-05-22 05:35:00,2.05911,2.06025,2.05855,2.06003,38000000.0
2006-05-22 05:40:00,2.05969,2.05969,2.05892,2.05907,40000000.0
2006-05-22 05:45:00,2.05883,2.059,2.05822,2.0587,39000000.0
2006-05-22 05:50:00,2.05867,2.05899,2.05867,2.05885,33000000.0
2006-05-22 05:55:00,2.05852,2.05852,2.05736,2.05751,40000000.0
2006-05-22 06:00:00,2.05778,2.05863,2.05778,2.05799,37000000.0
2006-05-22 06:05:00,2.05796,2.05842,2.05747,2.05747,33000000.0
2006-05-22 06:10:00,2.05739,2.05864,2.05739,2.05793,39000000.0
2006-05-22 06:15:00,2.0579,2.05917,2.05768,2.0585,36000000.0
2006-05-22 06:20:00,2.05867,2.05958,2.05867,2.05896,39000000.0
2006-05-22 06:25:00,2.05886,2.05991,2.05886,2.05979,45000000.0
2006-05-22 06:30:00,2.0598,2.06022,2.05887,2.05887,35000000.0
2006-05-22 06:35:00,2.05856,2.05879,2.05842,2.05862,39000000.0
2006-05-22 06:40:00,2.05824,2.05851,2.05784,2.05829,34000000.0
2006-05-22 06:45:00,2.0585,2.05931,2.05745,2.0584,41000000.0
2006-05-22 06:50:00,2.05841,2.05871,2.05836,2.05841,38000000.0
2006-05-22 06:55:00,2.05889,2.05947,2.05776,2.05898,33000000.0
2006-05-22 07:00:00,2.05914,2.06059,2.05885,2.06059,36000000.0
2006-05-22 07:05:00,2.06027,2.06027,2.05911,2.05923,50000000.0
2006-05-22 07:10:00,2.05911,2.06035,2.05911,2.05992,39000000.0
2006-05-22 07:15:00,2.0602,2.06035,2.05918,2.05918,45000000.0
2006-05-22 07:20:00,2.05929,2.0599,2.0591,2.05945,46000000.0
2006-05-22 07:25:00,2.05951,2.06037,2.05927,2.06037,37000000.0
2006-05-22 07:30:00,2.06038,2.06058,2.05915,2.05915,43000000.0
2006-05-22 07:35:00,2.05922,2.0603,2.05798,2.0603,40000000.0
2006-05-22 07:40:00,2.06025,2.06365,2.05991,2.06272,42000000.0
2006-05-22 07:45:00,2.06191,2.06191,2.06054,2.06117,37000000.0
2006-05-22 07:50:00,2.06141,2.06335,2.06079,2.06335,45000000.0
2006-05-22 07:55:00,2.06278,2.06278,2.06094,2.06114,39000000.0
2006-05-22 08:00:00,2.06155,2.06227,2.06138,2.06194,41000000.0
2006-05-22 08:05:00,2.06192,2.06199,2.06078,2.06086,35000000.0
2006-05-22 08:10:00,2.06106,2.06188,2.06051,2.06188,40000000.0
2006-05-22 08:15:00,2.06236,2.06391,2.06219,2.06366,42000000.0
2006-05-22 08:20:00,2.06338,2.0638,2.06222,2.06243,38000000.0
2006-05-22 08:25:00,2.06248,2.06297,2.06159,2.06268,42000000.0
2006-05-22 08:30:00,2.06268,2.0634,2.06217,2.06328,41000000.0
2006-05-22 08:35:00,2.06313,2.06347,2.06297,2.06316,47000000.0
2006-05-22 08:40:00,2.06307,2.0638,2.06143,2.06364,47000000.0
2006-05-22 08:45:00,2.06348,2.06633,2.06326,2.06554,42000000.0
2006-05-22 08:50:00,2.06553,2.06553,2.06415,2.06537,33000000.0
2006-05-22 08:55:00,2.06562,2.06598,2.06457,2.06457,37000000.0
2006-05-22 09:00:00,2.06474,2.0662,2.06474,2.06612,41000000.0
2006-05-22 09:05:00,2.0661,2.06743,2.0661,2.06704,44000000.0
2006-05-22 09:10:00,2.06687,2.06759,2.0663,2.06717,44000000.0
2006-05-22 09:15:00,2.06703,2.06905,2.06701,2.06905,41000000.0
2006-05-22 09:20:00,2.06894,2.06897,2.06699,2.06732,38000000.0
2006-05-22 09:25:00,2.06721,2.06786,2.06705,2.06754,46000000.0
2006-05-22 09:30:00,2.06741,2.0678,2.06647,2.06722,36000000.0
2006-05-22 09:35:00,2.06735,2.06911,2.06613,2.06849,47000000.0
2006-05-22 09:40:00,2.06846,2.06858,2.06701,2.06705,46000000.0
2006-05-22 09:45:00,2.06711,2.06811,2.06609,2.06736,45000000.0
2006-05-22 09:50:00,2.06754,2.06843,2.06722,2.06843,36000000.0
2006-05-22 09:55:00,2.06844,2.07012,2.06834,2.07012,44000000.0
2006-05-22 10:00:00,2.06983,2.07016,2.06916,2.06949,44000000.0
2006-05-22 10:05:00,2.06959,2.06977,2.06876,2.0693,39000000.0
2006-05-22 10:10:00,2.06921,2.06928,2.06821,2.06829,37000000.0
2006-05-22 10:15:00,2.06845,2.06935,2.06841,2.06922,45000000.0
2006-05-22 10:20:00,2.06928,2.07141,2.06923,2.07126,36000000.0
2006-05-22 10:25:00,2.07105,2.07133,2.07008,2.07132,45000000.0
2006-05-22 10:30:00,2.07137,2.07185,2.0708,2.07153,38000000.0
2006-05-22 10:35:00,2.07146,2.07253,2.07133,2.07179,41000000.0
2006-05-22 10:40:00,2.07219,2.07359,2.07181,2.07181,40000000.0
2006-05-22 10:45:00,2.07172,2.07307,2.07164,2.07261,40000000.0
2006-05-22 10:50:00,2.07213,2.07332,2.07191,2.07285,44000000.0
2006-05-22 10:55:00,2.07281,2.07307,2.07082,2.07307,40000000.0
2006-05-22 11:00:00,2.0736,2.07424,2.07242,2.07342,44000000.0
2006-05-22 11:05:00,2.07317,2.07377,2.07302,2.07317,39000000.0
2006-05-22 11:10:00,2.07304,2.07387,2.0728,2.07326,47000000.0
2006-05-22 11:15:00,2.07339,2.07339,2.07277,2.07333,42000000.0
2006-05-22 11:20:00,2.07319,2.07319,2.07185,2.07208,23000000.0
2006-05-22 11:25:00,2.07187,2.07256,2.07143,2.0722,42000000.0
2006-05-22 11:30:00,2.07217,2.07295,2.07136,2.07179,43000000.0
2006-05-22 11:35:00,2.07166,2.07166,2.07013,2.07013,44000000.0
2006-05-22 11:40:00,2.06989,2.06989,2.06872,2.06946,47000000.0
2006-05-22 11:45:00,2.06914,2.06926,2.06828,2.06845,44000000.0
2006-05-22 11:50:00,2.06868,2.06868,2.06593,2.06614,44000000.0
2006-05-22 11:55:00,2.06603,2.06653,2.06513,2.06513,43000000.0
2006-05-22 12:00:00,2.06528,2.06659,2.0651,2.06643,43000000.0
2006-05-22 12:05:00,2.06569,2.06761,2.06569,2.06747,42000000.0
2006-05-22 12:10:00,2.06749,2.06827,2.06658,2.06705,40000000.0
2006-05-22 12:15:00,2.06709,2.06794,2.06692,2.06753,44000000.0
2006-05-22 12:20:00,2.06708,2.06927,2.06538,2.06906,39000000.0
2006-05-22 12:25:00,2.06961,2.07084,2.06925,2.07026,45000000.0
2006-05-22 12:30:00,2.07008,2.07071,2.06914,2.06914,39000000.0
2006-05-22 12:35:00,2.06956,2.07059,2.06956,2.07055,42000000.0
2006-05-22 12:40:00,2.07083,2.07083,2.06981,2.06992,41000000.0
2006-05-22 12:45:00,2.07045,2.07077,2.06895,2.06895,47000000.0
2006-05-22 12:50:00,2.06895,2.06895,2.06746,2.0681,41000000.0
2006-05-22 12:55:00,2.06809,2.07007,2.06758,2.07007,37000000.0
2006-05-22 13:00:00,2.07004,2.07004,2.06842,2.06875,38000000.0
2006-05-22 13:05:00,2.06876,2.06876,2.06816,2.0682,39000000.0
2006-05-22 13:10:00,2.06839,2.06874,2.06778,2.06798,41000000.0
2006-05-22 13:15:00,2.06814,2.06814,2.06613,2.06645,43000000.0
2006-05-22 13:20:00,2.06659,2.06681,2.06631,2.06633,41000000.0
2006-05-22 13:25:00,2.06625,2.06731,2.06625,2.06684,67000000.0
2006-05-22 13:30:00,2.06683,2.06729,2.06678,2.06678,75000000.0
2006-05-22 13:35:00,2.06674,2.06692,2.06663,2.06686,67000000.0
2006-05-22 13:40:00,2.06674,2.06678,2.06628,2.06654,85000000.0
2006-05-22 13:45:00,2.06644,2.06736,2.0664,2.06733,104000000.0
2006-05-22 13:50:00,2.06702,2.0672,2.06688,2.0672,113000000.0
2006-05-22 13:55:00,2.06736,2.06757,2.06579,2.06579,124000000.0
2006-05-22 14:00:00,2.06588,2.06608,2.06545,2.06579,144000000.0
2006-05-22 14:05:00,2.06578,2.06618,2.06431,2.06431,144000000.0
2006-05-22 14:10:00,2.06412,2.06412,2.06314,2.06388,101000000.0
2006-05-22 14:15:00,2.06385,2.0646,2.06342,2.06451,145000000.0
2006-05-22 14:20:00,2.06463,2.0658,2.06461,2.06519,143000000.0
2006-05-22 14:25:00,2.06474,2.06648,2.06474,2.06601,118000000.0
2006-05-22 14:30:00,2.06612,2.0687,2.06612,2.06808,128000000.0
2006-05-22 14:35:00,2.06784,2.06863,2.06774,2.06855,165000000.0
2006-05-22 14:40:00,2.06882,2.07105,2.06861,2.07076,141000000.0
2006-05-22 14:45:00,2.07066,2.07111,2.06974,2.06979,104000000.0
2006-05-22 14:50:00,2.06965,2.0704,2.06965,2.0699,126000000.0
2006-05-22 14:55:00,2.06976,2.0709,2.06976,2.07007,91000000.0
2006-05-22 15:00:00,2.07004,2.07019,2.06862,2.06947,131000000.0
2006-05-22 15:05:00,2.06953,2.06981,2.06898,2.06977,113000000.0
2006-05-22 15:10:00,2.06988,2.07004,2.06957,2.06957,160000000.0
2006-05-22 15:15:00,2.06948,2.06948,2.06781,2.0681,82000000.0
2006-05-22 15:20:00,2.06797,2.06797,2.06633,2.0666,98000000.0
2006-05-22 15:25:00,2.06654,2.06804,2.06597,2.06804,188000000.0
2006-05-22 15:30:00,2.06596,2.0693,2.06536,2.06876,208000000.0
2006-05-22 15:35:00,2.06908,2.07106,2.06878,2.07106,178000000.0
2006-05-22 15:40:00,2.07129,2.07265,2.07129,2.07222,180000000.0
2006-05-22 15:45:00,2.07255,2.07408,2.07255,2.07289,149000000.0
2006-05-22 15:50:00,2.0731,2.0731,2.07136,2.07172,112000000.0
2006-05-22 15:55:00,2.07177,2.07331,2.07177,2.07267,124000000.0
2006-05-22 16:00:00,2.07237,2.07334,2.07187,2.072,200000000.0
2006-05-22 16:05:00,2.07214,2.07247,2.07006,2.07045,188000000.0
2006-05-22 16:10:00,2.07072,2.0731,2.07064,2.0723,169000000.0
2006-05-22 16:15:00,2.07253,2.07441,2.07117,2.0736,185000000.0
2006-05-22 16:20:00,2.07366,2.07486,2.07299,2.0733,231000000.0
2006-05-22 16:25:00,2.07327,2.07471,2.07327,2.0743,173000000.0
2006-05-22 16:30:00,2.07451,2.07617,2.07446,2.07547,183000000.0
2006-05-22 16:35:00,2.07534,2.07604,2.07474,2.0748,229000000.0
2006-05-22 16:40:00,2.07488,2.07626,2.07488,2.07578,218000000.0
2006-05-22 16:45:00,2.07572,2.07606,2.07521,2.07602,236000000.0
2006-05-22 16:50:00,2.07587,2.0763,2.075,2.07538,142000000.0
2006-05-22 16:55:00,2.07533,2.07618,2.07481,2.07597,178000000.0
2006-05-22 17:00:00,2.07619,2.07644,2.07473,2.0753,176000000.0
2006-05-22 17:05:00,2.07524,2.0766,2.07467,2.0766,206000000.0
2006-05-22 17:10:00,2.07662,2.07733,2.07631,2.077,135000000.0
2006-05-22 17:15:00,2.07696,2.07707,2.07637,2.07637,139000000.0
2006-05-22 17:20:00,2.07645,2.07665,2.07518,2.07527,140000000.0
2006-05-22 17:25:00,2.07499,2.07561,2.07372,2.07381,157000000.0
2006-05-22 17:30:00,2.0739,2.07449,2.07312,2.07389,301000000.0
2006-05-22 17:35:00,2.07329,2.07446,2.07318,2.07407,233000000.0
2006-05-22 17:40:00,2.07402,2.07624,2.07398,2.07567,225000000.0
2006-05-22 17:45:00,2.07574,2.07673,2.07566,2.07665,303000000.0
2006-05-22 17:50:00,2.07662,2.07779,2.07633,2.07751,232000000.0
2006-05-22 17:55:00,2.07766,2.07906,2.07687,2.07713,196000000.0
2006-05-22 18:00:00,2.07719,2.07792,2.07719,2.07732,190000000.0
2006-05-22 18:05:00,2.07757,2.0776,2.07669,2.07682,196000000.0
2006-05-22 18:10:00,2.07682,2.07685,2.07498,2.07512,136000000.0
2006-05-22 18:15:00,2.07512,2.07576,2.07342,2.07429,226000000.0
2006-05-22 18:20:00,2.07443,2.07488,2.07342,2.07411,228000000.0
2006-05-22 18:25:00,2.07351,2.07366,2.07208,2.07208,151000000.0
2006-05-22 18:30:00,2.07204,2.07274,2.0712,2.07274,194000000.0
2006-05-22 18:35:00,2.07267,2.07321,2.07087,2.07125,273000000.0
2006-05-22 18:40:00,2.07096,2.07096,2.06966,2.07008,232000000.0
2006-05-22 18:45:00,2.07018,2.07018,2.0675,2.06757,216000000.0
2006-05-22 18:50:00,2.06746,2.06757,2.06512,2.0656,129000000.0
2006-05-22 18:55:00,2.06589,2.06616,2.06477,2.06525,98000000.0
2006-05-22 19:00:00,2.06511,2.06539,2.06395,2.06395,129000000.0
2006-05-22 19:05:00,2.06366,2.06514,2.06366,2.06481,232000000.0
2006-05-22 19:10:00,2.06532,2.06635,2.06532,2.06635,125000000.0
2006-05-22 19:15:00,2.06606,2.06611,2.06545,2.0658,123000000.0
2006-05-22 19:20:00,2.06565,2.06601,2.06525,2.06541,120000000.0
2006-05-22 19:25:00,2.06537,2.06698,2.06515,2.06697,216000000.0
2006-05-22 19:30:00,2.06706,2.06706,2.06622,2.06704,154000000.0
2006-05-22 19:35:00,2.06704,2.06709,2.0661,2.06656,91000000.0
2006-05-22 19:40:00,2.06636,2.0666,2.06382,2.06528,94000000.0
2006-05-22 19:45:00,2.06565,2.0664,2.06485,2.06485,118000000.0
2006-05-22 19:50:00,2.06475,2.0667,2.06347,2.0667,75000000.0
2006-05-22 19:55:00,2.06681,2.06777,2.06641,2.0666,106000000.0
2006-05-22 20:00:00,2.06656,2.06941,2.06651,2.06891,101000000.0
2006-05-22 20:05:00,2.06879,2.07116,2.06846,2.07103,97000000.0
2006-05-22 20:10:00,2.0707,2.07255,2.07044,2.07255,65000000.0
2006-05-22 20:15:00,2.07233,2.07237,2.07062,2.07113,72000000.0
2006-05-22 20:20:00,2.07099,2.07199,2.07096,2.07178,56000000.0
2006-05-22 20:25:00,2.07158,2.07162,2.07006,2.07011,76000000.0
2006-05-22 20:30:00,2.06996,2.07079,2.06979,2.06979,93000000.0
2006-05-22 20:35:00,2.0698,2.07002,2.06844,2.06886,60000000.0
2006-05-22 20:40:00,2.06843,2.0693,2.06824,2.0693,50000000.0
2006-05-22 20:45:00,2.06945,2.0703,2.06925,2.07004,61000000.0
2006-05-22 20:50:00,2.07001,2.07013,2.06964,2.06964,58000000.0
2006-05-22 20:55:00,2.06938,2.06998,2.06938,2.06956,53000000.0
2006-05-22 21:00:00,2.06967,2.06969,2.06928,2.06931,52000000.0
2006-05-22 21:05:00,2.06923,2.06923,2.06878,2.06901,35000000.0
2006-05-22 21:10:00,2.06907,2.06947,2.06745,2.06932,43000000.0
2006-05-22 21:15:00,2.06932,2.06958,2.06932,2.06944,33000000.0
2006-05-22 21:20:00,2.06961,2.07102,2.06961,2.07102,48000000.0
2006-05-22 21:25:00,2.07105,2.0711,2.07017,2.07055,45000000.0
2006-05-22 21:30:00,2.07037,2.07072,2.07001,2.07072,36000000.0
2006-05-22 21:35:00,2.07071,2.07071,2.06969,2.06984,77000000.0
2006-05-22 21:40:00,2.0699,2.07018,2.0697,2.07018,55000000.0
2006-05-22 21:45:00,2.0702,2.07047,2.07011,2.07043,14000000.0
2006-05-22 21:50:00,2.07029,2.07056,2.07002,2.07041,41000000.0
2006-05-22 21:55:00,2.07055,2.07055,2.06992,2.06992,55000000.0
2006-05-22 22:00:00,2.07006,2.07021,2.06983,2.07006,38000000.0
2006-05-22 22:05:00,2.06988,2.07002,2.06942,2.06947,42000000.0
2006-05-22 22:10:00,2.06951,2.06965,2.0691,2.06922,55000000.0
2006-05-22 22:15:00,2.06947,2.06966,2.06911,2.06916,42000000.0
2006-05-22 22:20:00,2.06901,2.06943,2.06869,2.06914,51000000.0
2006-05-22 22:25:00,2.06915,2.06961,2.06915,2.0696,30000000.0
2006-05-22 22:30:00,2.06976,2.06976,2.06942,2.06942,18000000.0
2006-05-22 22:35:00,2.06948,2.06958,2.06926,2.06926,28000000.0
2006-05-22 22:40:00,2.06924,2.06957,2.06912,2.06945,44000000.0
2006-05-22 22:45:00,2.06948,2.06957,2.06938,2.06938,44000000.0
2006-05-22 22:50:00,2.0694,2.06992,2.06938,2.06992,35000000.0
2006-05-22 22:55:00,2.07003,2.07005,2.06978,2.06981,33000000.0
2006-05-23 00:30:00,2.06977,2.06977,2.06828,2.06828,28000000.0
2006-05-23 00:35:00,2.06806,2.0682,2.06784,2.06795,19000000.0
2006-05-23 00:40:00,2.06789,2.06833,2.06771,2.06823,32000000.0
2006-05-23 00:45:00,2.06823,2.06833,2.06802,2.06825,22000000.0
2006-05-23 00:50:00,2.06827,2.06851,2.06788,2.06797,43000000.0
2006-05-23 00:55:00,2.06765,2.06766,2.06523,2.06523,38000000.0
2006-05-23 01:00:00,2.06264,2.06333,2.06211,2.06312,54000000.0
2006-05-23 01:05:00,2.06305,2.0639,2.06248,2.06317,44000000.0
2006-05-23 01:10:00,2.06358,2.06428,2.06353,2.06371,47000000.0
2006-05-23 01:15:00,2.06369,2.06474,2.06366,2.06466,50000000.0
2006-05-23 01:20:00,2.0647,2.06506,2.06468,2.06498,35000000.0
2006-05-23 01:25:00,2.06489,2.06565,2.06475,2.06556,56000000.0
2006-05-23 01:30:00,2.06588,2.06596,2.06485,2.06529,40000000.0
2006-05-23 01:35:00,2.06526,2.0662,2.06512,2.0662,46000000.0
2006-05-23 01:40:00,2.06621,2.06666,2.0661,2.06666,40000000.0
2006-05-23 01:45:00,2.06642,2.06791,2.06641,2.06777,43000000.0
2006-05-23 01:50:00,2.06766,2.06789,2.06463,2.06463,55000000.0
2006-05-23 01:55:00,2.06407,2.06559,2.06407,2.06504,48000000.0
2006-05-23 02:00:00,2.06499,2.06546,2.0628,2.0649,35000000.0
2006-05-23 02:05:00,2.06507,2.06507,2.06325,2.06412,33000000.0
2006-05-23 02:10:00,2.06425,2.06485,2.06387,2.06392,41000000.0
2006-05-23 02:15:00,2.06367,2.06393,2.06175,2.06175,40000000.0
2006-05-23 02:20:00,2.0621,2.06322,2.0621,2.06317,42000000.0
2006-05-23 02:25:00,2.0631,2.0637,2.06273,2.0637,45000000.0
2006-05-23 02:30:00,2.06357,2.06357,2.06263,2.06345,36000000.0
2006-05-23 02:35:00,2.06381,2.06407,2.06356,2.06394,33000000.0
2006-05-23 02:40:00,2.06379,2.06419,2.06351,2.06419,17000000.0
2006-05-23 02:45:00,2.06424,2.06552,2.06396,2.06454,44000000.0
2006-05-23 02:50:00,2.06455,2.06514,2.06425,2.06454,41000000.0
2006-05-23 02:55:00,2.06434,2.06471,2.06384,2.06419,38000000.0
2006-05-23 03:00:00,2.06452,2.06452,2.06332,2.06352,39000000.0
2006-05-23 03:05:00,2.06353,2.0644,2.06351,2.06423,37000000.0
2006-05-23 03:10:00,2.06391,2.06566,2.06359,2.06552,39000000.0
2006-05-23 03:15:00,2.06545,2.06545,2.06416,2.0646,41000000.0
2006-05-23 03:20:00,2.06411,2.06484,2.06208,2.06368,36000000.0
2006-05-23 03:25:00,2.06399,2.06523,2.06399,2.06454,48000000.0
2006-05-23 03:30:00,2.06469,2.06482,2.06368,2.06396,28000000.0
2006-05-23 03:35:00,2.06377,2.06411,2.06316,2.06376,39000000.0
2006-05-23 03:40:00,2.06372,2.06453,2.06344,2.06453,35000000.0
2006-05-23 03:45:00,2.06476,2.06484,2.06363,2.06373,30000000.0
2006-05-23 03:50:00,2.06374,2.06415,2.06287,2.0637,42000000.0
2006-05-23 03:55:00,2.0637,2.06372,2.06183,2.06346,28000000.0
2006-05-23 04:00:00,2.06356,2.06356,2.0628,2.0632,30000000.0
2006-05-23 04:05:00,2.06334,2.06396,2.06307,2.06362,42000000.0
2006-05-23 04:10:00,2.06351,2.06373,2.06324,2.06337,22000000.0
2006-05-23 04:15:00,2.0634,2.06399,2.06324,2.06335,34000000.0
2006-05-23 04:20:00,2.06335,2.06397,2.06315,2.06386,43000000.0
2006-05-23 04:25:00,2.06379,2.06401,2.06343,2.06392,37000000.0
2006-05-23 04:30:00,2.06391,2.06407,2.06304,2.06304,43000000.0
2006-05-23 04:35:00,2.06301,2.06325,2.0627,2.06301,42000000.0
2006-05-23 04:40:00,2.06306,2.06316,2.06296,2.06313,24000000.0
2006-05-23 04:45:00,2.0635,2.0635,2.06261,2.0628,34000000.0
2006-05-23 04:50:00,2.06298,2.06309,2.06269,2.06305,26000000.0
2006-05-23 04:55:00,2.06287,2.06333,2.06275,2.0631,31000000.0
2006-05-23 05:00:00,2.06294,2.06332,2.06271,2.0632,35000000.0
2006-05-23 05:05:00,2.06271,2.06329,2.06271,2.06324,33000000.0
2006-05-23 05:10:00,2.06326,2.06347,2.06285,2.0631,45000000.0
2006-05-23 05:15:00,2.06316,2.06404,2.06316,2.06399,35000000.0
2006-05-23 05:20:00,2.06408,2.06482,2.06328,2.06328,34000000.0
2006-05-23 05:25:00,2.06325,2.06446,2.06325,2.06408,38000000.0
2006-05-23 05:30:00,2.064,2.06419,2.06356,2.06407,28000000.0
2006-05-23 05:35:00,2.06419,2.06448,2.06394,2.06402,38000000.0
2006-05-23 05:40:00,2.06398,2.0645,2.06397,2.06437,40000000.0
2006-05-23 05:45:00,2.06437,2.06628,2.06432,2.06526,39000000.0
2006-05-23 05:50:00,2.06539,2.06707,2.06539,2.067,42000000.0
2006-05-23 05:55:00,2.06706,2.06706,2.06632,2.06656,32000000.0
2006-05-23 06:00:00,2.06652,2.06745,2.06614,2.06622,37000000.0
2006-05-23 06:05:00,2.0661,2.0661,2.06552,2.06579,21000000.0
2006-05-23 06:10:00,2.06585,2.06622,2.06578,2.06593,31000000.0
2006-05-23 06:15:00,2.06589,2.06614,2.06516,2.06577,36000000.0
2006-05-23 06:20:00,2.0657,2.06703,2.0657,2.06642,30000000.0
2006-05-23 06:25:00,2.06606,2.06606,2.06553,2.06569,38000000.0
2006-05-23 06:30:00,2.06557,2.06628,2.0651,2.06584,29000000.0
2006-05-23 06:35:00,2.06565,2.06719,2.06565,2.06712,43000000.0
2006-05-23 06:40:00,2.06725,2.06725,2.06663,2.06681,34000000.0
2006-05-23 06:45:00,2.06711,2.0682,2.0671,2.06772,41000000.0
2006-05-23 06:50:00,2.06734,2.06857,2.06721,2.06825,38000000.0
2006-05-23 06:55:00,2.06823,2.06843,2.06768,2.06839,35000000.0
2006-05-23 07:00:00,2.06823,2.06857,2.06781,2.06817,36000000.0
2006-05-23 07:05:00,2.06817,2.06943,2.06782,2.068,50000000.0
2006-05-23 07:10:00,2.06833,2.06867,2.06781,2.06867,39000000.0
2006-05-23 07:15:00,2.0687,2.06932,2.06849,2.06864,45000000.0
2006-05-23 07:20:00,2.06871,2.06903,2.06847,2.06897,46000000.0
2006-05-23 07:25:00,2.06922,2.06963,2.06865,2.06956,37000000.0
2006-05-23 07:30:00,2.06937,2.06964,2.0692,2.0692,43000000.0
2006-05-23 07:35:00,2.06928,2.06928,2.06779,2.06797,40000000.0
2006-05-23 07:40:00,2.06792,2.06807,2.06655,2.0667,42000000.0
2006-05-23 07:45:00,2.06703,2.06703,2.06597,2.06615,37000000.0
2006-05-23 07:50:00,2.06584,2.06586,2.06508,2.06564,45000000.0
2006-05-23 07:55:00,2.06541,2.06541,2.06423,2.06541,39000000.0
2006-05-23 08:00:00,2.06524,2.06576,2.06499,2.06499,41000000.0
2006-05-23 08:05:00,2.06463,2.06605,2.06463,2.06605,35000000.0
2006-05-23 08:10:00,2.0667,2.06682,2.06558,2.06579,40000000.0
2006-05-23 08:15:00,2.06587,2.06689,2.06546,2.06651,42000000.0
2006-05-23 08:20:00,2.06636,2.06765,2.06636,2.06765,38000000.0
2006-05-23 08:25:00,2.06718,2.06741,2.06678,2.06686,42000000.0
2006-05-23 08:30:00,2.06735,2.06735,2.06668,2.06671,41000000.0
2006-05-23 08:35:00,2.06661,2.0668,2.06611,2.06679,47000000.0
2006-05-23 08:40:00,2.06675,2.06738,2.06662,2.06726,47000000.0
2006-05-23 08:45:00,2.06724,2.06815,2.06723,2.06796,34000000.0
2006-05-23 08:50:00,2.0683,2.06885,2.0681,2.06872,40000000.0
2006-05-23 08:55:00,2.06867,2.06883,2.06778,2.06883,37000000.0
2006-05-23 09:00:00,2.06897,2.06898,2.06823,2.06824,41000000.0
2006-05-23 09:05:00,2.06802,2.06822,2.06589,2.06624,44000000.0
2006-05-23 09:10:00,2.06599,2.06624,2.06322,2.06396,44000000.0
2006-05-23 09:15:00,2.06398,2.06475,2.06388,2.06452,41000000.0
2006-05-23 09:20:00,2.06455,2.06455,2.06374,2.0638,38000000.0
2006-05-23 09:25:00,2.06371,2.06421,2.06241,2.06257,46000000.0
2006-05-23 09:30:00,2.06265,2.06265,2.06063,2.06063,36000000.0
2006-05-23 09:35:00,2.06023,2.06072,2.05834,2.05975,47000000.0
2006-05-23 09:40:00,2.05974,2.06144,2.05974,2.06143,46000000.0
2006-05-23 09:45:00,2.06137,2.06143,2.0589,2.05894,45000000.0
2006-05-23 09:50:00,2.05924,2.05981,2.05638,2.05638,36000000.0
2006-05-23 09:55:00,2.05559,2.05572,2.05315,2.0532,44000000.0
2006-05-23 10:00:00,2.05356,2.05356,2.05241,2.05291,44000000.0
2006-05-23 10:05:00,2.05295,2.05304,2.05226,2.05231,39000000.0
2006-05-23 10:10:00,2.0524,2.05276,2.05087,2.05196,37000000.0
2006-05-23 10:15:00,2.05172,2.05205,2.0512,2.05139,45000000.0
2006-05-23 10:20:00,2.05146,2.05251,2.05146,2.05196,36000000.0
2006-05-23 10:25:00,2.05263,2.05336,2.05237,2.05309,45000000.0
2006-05-23 10:30:00,2.0531,2.05349,2.0524,2.05349,38000000.0
2006-05-23 10:35:00,2.05358,2.05387,2.05307,2.05318,41000000.0
2006-05-23 10:40:00,2.05368,2.05487,2.05362,2.05483,40000000.0
2006-05-23 10:45:00,2.05488,2.05655,2.05458,2.05646,40000000.0
2006-05-23 10:50:00,2.05721,2.05819,2.05684,2.05731,44000000.0
2006-05-23 10:55:00,2.05764,2.05837,2.05619,2.05648,40000000.0
2006-05-23 11:00:00,2.05642,2.05741,2.05525,2.05713,44000000.0
2006-05-23 11:05:00,2.05726,2.05786,2.05677,2.05764,39000000.0
2006-05-23 11:10:00,2.05775,2.0581,2.0571,2.05727,47000000.0
2006-05-23 11:15:00,2.05702,2.05755,2.05674,2.05746,42000000.0
2006-05-23 11:20:00,2.05773,2.05797,2.05571,2.05647,38000000.0
2006-05-23 11:25:00,2.05773,2.06075,2.05773,2.0606,42000000.0
2006-05-23 11:30:00,2.06037,2.06257,2.06037,2.06257,43000000.0
2006-05-23 11:35:00,2.06326,2.06326,2.06183,2.06264,44000000.0
2006-05-23 11:40:00,2.06249,2.06254,2.06092,2.06149,47000000.0
2006-05-23 11:45:00,2.06147,2.06209,2.06109,2.06109,44000000.0
2006-05-23 11:50:00,2.06072,2.06077,2.05926,2.05984,44000000.0
2006-05-23 11:55:00,2.05971,2.06016,2.05927,2.06004,43000000.0
2006-05-23 12:00:00,2.06028,2.06093,2.05972,2.05995,43000000.0
2006-05-23 12:05:00,2.0595,2.06025,2.059,2.059,42000000.0
2006-05-23 12:10:00,2.05917,2.06036,2.05901,2.06036,40000000.0
2006-05-23 12:15:00,2.06029,2.06029,2.05851,2.0594,44000000.0
2006-05-23 12:20:00,2.05919,2.06061,2.05838,2.05981,39000000.0
2006-05-23 12:25:00,2.05986,2.06125,2.05942,2.06092,45000000.0
2006-05-23 12:30:00,2.06077,2.06098,2.06047,2.06098,39000000.0
2006-05-23 12:35:00,2.06108,2.06121,2.0603,2.0603,42000000.0
2006-05-23 12:40:00,2.06031,2.06039,2.06003,2.06039,32000000.0
2006-05-23 12:45:00,2.06032,2.06121,2.05953,2.05957,47000000.0
2006-05-23 12:50:00,2.05974,2.06028,2.05914,2.05983,41000000.0
2006-05-23 12:55:00,2.05996,2.06018,2.05817,2.05817,37000000.0
2006-05-23 13:00:00,2.05806,2.05958,2.05806,2.05953,38000000.0
2006-05-23 13:05:00,2.05948,2.05996,2.05912,2.05989,39000000.0
2006-05-23 13:10:00,2.05991,2.06012,2.05963,2.06012,33000000.0
2006-05-23 13:15:00,2.06033,2.0607,2.06026,2.0607,26000000.0
2006-05-23 13:20:00,2.06038,2.06073,2.06008,2.06067,34000000.0
2006-05-23 13:25:00,2.06056,2.06056,2.05984,2.05993,67000000.0
2006-05-23 13:30:00,2.06013,2.06041,2.05995,2.06007,75000000.0
2006-05-23 13:35:00,2.06003,2.06152,2.05999,2.06128,84000000.0
2006-05-23 13:40:00,2.06123,2.06243,2.06108,2.06212,85000000.0
2006-05-23 13:45:00,2.06206,2.06317,2.06173,2.06206,104000000.0
2006-05-23 13:50:00,2.06213,2.06279,2.06204,2.06245,96000000.0
2006-05-23 13:55:00,2.06226,2.06295,2.06183,2.06246,124000000.0
2006-05-23 14:00:00,2.06237,2.06241,2.06183,2.06231,144000000.0
2006-05-23 14:05:00,2.06242,2.06294,2.06211,2.06211,144000000.0
2006-05-23 14:10:00,2.06187,2.06202,2.06094,2.06094,101000000.0
2006-05-23 14:15:00,2.06086,2.0611,2.06063,2.06064,145000000.0
2006-05-23 14:20:00,2.06069,2.06186,2.05947,2.06161,143000000.0
2006-05-23 14:25:00,2.06217,2.06409,2.06195,2.06398,118000000.0
2006-05-23 14:30:00,2.06394,2.06493,2.06368,2.06462,128000000.0
2006-05-23 14:35:00,2.06486,2.06534,2.0646,2.0646,165000000.0
2006-05-23 14:40:00,2.06447,2.065,2.06416,2.06439,141000000.0
2006-05-23 14:45:00,2.0645,2.06483,2.06433,2.06475,104000000.0
2006-05-23 14:50:00,2.06476,2.06627,2.06456,2.06627,126000000.0
2006-05-23 14:55:00,2.06662,2.06741,2.06658,2.06741,91000000.0
2006-05-23 15:00:00,2.06759,2.06764,2.06613,2.06617,131000000.0
2006-05-23 15:05:00,2.0662,2.06679,2.06587,2.06587,129000000.0
2006-05-23 15:10:00,2.06485,2.06604,2.06468,2.0651,160000000.0
2006-05-23 15:15:00,2.06519,2.0656,2.06432,2.0656,82000000.0
2006-05-23 15:20:00,2.06579,2.06579,2.06411,2.06423,98000000.0
2006-05-23 15:25:00,2.06417,2.06557,2.06153,2.06321,188000000.0
2006-05-23 15:30:00,2.06173,2.06451,2.06141,2.06158,208000000.0
2006-05-23 15:35:00,2.06161,2.06341,2.06135,2.06232,178000000.0
2006-05-23 15:40:00,2.06197,2.06358,2.06169,2.06358,180000000.0
2006-05-23 15:45:00,2.06371,2.06371,2.06269,2.06309,149000000.0
2006-05-23 15:50:00,2.06337,2.06389,2.06223,2.06223,112000000.0
2006-05-23 15:55:00,2.06251,2.06271,2.06184,2.06247,120000000.0
2006-05-23 16:00:00,2.06238,2.06355,2.06153,2.06238,200000000.0
2006-05-23 16:05:00,2.06236,2.06255,2.06141,2.0617,188000000.0
2006-05-23 16:10:00,2.06167,2.06262,2.06145,2.06173,169000000.0
2006-05-23 16:15:00,2.06167,2.06259,2.06141,2.06239,185000000.0
2006-05-23 16:20:00,2.06249,2.06367,2.06224,2.06345,231000000.0
2006-05-23 16:25:00,2.06331,2.06434,2.06312,2.06434,173000000.0
2006-05-23 16:30:00,2.06418,2.06562,2.06343,2.06562,183000000.0
2006-05-23 16:35:00,2.06581,2.06612,2.06484,2.06497,229000000.0
2006-05-23 16:40:00,2.06507,2.0654,2.06286,2.06287,218000000.0
2006-05-23 16:45:00,2.06292,2.06332,2.06123,2.06131,236000000.0
2006-05-23 16:50:00,2.06098,2.06179,2.06085,2.06105,142000000.0
2006-05-23 16:55:00,2.06095,2.06139,2.05997,2.05997,178000000.0
2006-05-23 17:00:00,2.05982,2.06169,2.05982,2.06141,176000000.0
2006-05-23 17:05:00,2.06144,2.06181,2.05907,2.06051,206000000.0
2006-05-23 17:10:00,2.06046,2.06155,2.05936,2.06038,139000000.0
2006-05-23 17:15:00,2.06051,2.06105,2.05971,2.05971,139000000.0
2006-05-23 17:20:00,2.06036,2.06036,2.05647,2.05745,140000000.0
2006-05-23 17:25:00,2.05726,2.05837,2.05691,2.05755,157000000.0
2006-05-23 17:30:00,2.05788,2.05932,2.05788,2.05837,301000000.0
2006-05-23 17:35:00,2.05844,2.06021,2.05844,2.05933,233000000.0
2006-05-23 17:40:00,2.05934,2.06102,2.05923,2.06099,225000000.0
2006-05-23 17:45:00,2.05986,2.06002,2.05882,2.06001,303000000.0
2006-05-23 17:50:00,2.06013,2.06084,2.05927,2.06011,232000000.0
2006-05-23 17:55:00,2.05957,2.05997,2.05787,2.05787,196000000.0
2006-05-23 18:00:00,2.05802,2.05821,2.05787,2.05808,152000000.0
2006-05-23 18:05:00,2.05807,2.05807,2.05685,2.05691,128000000.0
2006-05-23 18:10:00,2.05688,2.0573,2.05642,2.0569,136000000.0
2006-05-23 18:15:00,2.05703,2.05799,2.05703,2.05786,226000000.0
2006-05-23 18:20:00,2.05783,2.0584,2.05751,2.05817,228000000.0
2006-05-23 18:25:00,2.05842,2.0591,2.057,2.0575,151000000.0
2006-05-23 18:30:00,2.05747,2.05771,2.05685,2.05771,165000000.0
2006-05-23 18:35:00,2.05778,2.05781,2.05679,2.05688,273000000.0
2006-05-23 18:40:00,2.05713,2.0572,2.05627,2.05634,232000000.0
2006-05-23 18:45:00,2.05632,2.05659,2.05539,2.05567,216000000.0
2006-05-23 18:50:00,2.0558,2.05638,2.05571,2.05612,129000000.0
2006-05-23 18:55:00,2.05596,2.05619,2.05451,2.05451,98000000.0
2006-05-23 19:00:00,2.05443,2.05443,2.05227,2.05256,129000000.0
2006-05-23 19:05:00,2.05287,2.05287,2.05167,2.05222,232000000.0
2006-05-23 19:10:00,2.05244,2.05244,2.05184,2.05212,148000000.0
2006-05-23 19:15:00,2.05202,2.05202,2.05142,2.05142,123000000.0
2006-05-23 19:20:00,2.05131,2.05175,2.05104,2.05167,120000000.0
2006-05-23 19:25:00,2.05174,2.05313,2.05168,2.05269,216000000.0
2006-05-23 19:30:00,2.05266,2.05266,2.05161,2.05231,154000000.0
2006-05-23 19:35:00,2.05241,2.0526,2.04826,2.04837,91000000.0
2006-05-23 19:40:00,2.04736,2.04736,2.04505,2.0472,94000000.0
2006-05-23 19:45:00,2.04712,2.04712,2.04436,2.04436,118000000.0
2006-05-23 19:50:00,2.04437,2.0471,2.04437,2.04667,75000000.0
2006-05-23 19:55:00,2.04661,2.04676,2.04597,2.04627,106000000.0
2006-05-23 20:00:00,2.04623,2.0472,2.04586,2.04705,101000000.0
2006-05-23 20:05:00,2.04706,2.04744,2.04649,2.04663,97000000.0
2006-05-23 20:10:00,2.04644,2.04756,2.04575,2.04697,65000000.0
2006-05-23 20:15:00,2.04712,2.04742,2.04405,2.04438,72000000.0
2006-05-23 20:20:00,2.04428,2.04465,2.0429,2.04313,56000000.0
2006-05-23 20:25:00,2.04315,2.044,2.04283,2.04356,76000000.0
2006-05-23 20:30:00,2.04392,2.04415,2.04294,2.04294,95000000.0
2006-05-23 20:35:00,2.04294,2.04353,2.04288,2.04345,60000000.0
2006-05-23 20:40:00,2.04356,2.04439,2.04356,2.04429,50000000.0
2006-05-23 20:45:00,2.04421,2.04543,2.04421,2.04505,61000000.0
2006-05-23 20:50:00,2.04515,2.04519,2.04462,2.04486,58000000.0
2006-05-23 20:55:00,2.04469,2.04626,2.04415,2.04626,53000000.0
2006-05-23 21:00:00,2.04626,2.04626,2.04534,2.04544,52000000.0
2006-05-23 21:05:00,2.04532,2.04532,2.04482,2.04513,46000000.0
2006-05-23 21:10:00,2.04521,2.04553,2.04289,2.04512,43000000.0
2006-05-23 21:15:00,2.04508,2.04521,2.04485,2.04488,33000000.0
2006-05-23 21:20:00,2.04501,2.04555,2.04501,2.04555,41000000.0
2006-05-23 21:25:00,2.04574,2.04611,2.04574,2.04596,40000000.0
2006-05-23 21:30:00,2.04598,2.04609,2.04568,2.04568,26000000.0
2006-05-23 21:35:00,2.04566,2.04595,2.04556,2.04565,77000000.0
2006-05-23 21:40:00,2.04574,2.0458,2.04551,2.04571,44000000.0
2006-05-23 21:45:00,2.04565,2.04588,2.04565,2.04569,29000000.0
2006-05-23 21:50:00,2.04552,2.0457,2.04418,2.04418,41000000.0
2006-05-23 21:55:00,2.0437,2.04387,2.04258,2.04365,61000000.0
2006-05-23 22:00:00,2.04372,2.04381,2.04337,2.0436,49000000.0
2006-05-23 22:05:00,2.04379,2.04382,2.04086,2.04098,47000000.0
2006-05-23 22:10:00,2.04111,2.04122,2.04,2.04107,55000000.0
2006-05-23 22:15:00,2.04095,2.04144,2.03998,2.04119,42000000.0
2006-05-23 22:20:00,2.04126,2.04178,2.04094,2.04116,51000000.0
2006-05-23 22:25:00,2.04131,2.0415,2.03981,2.03983,40000000.0
2006-05-23 22:30:00,2.03998,2.04085,2.03977,2.04069,77000000.0
2006-05-23 22:35:00,2.04054,2.04087,2.04025,2.04044,64000000.0
2006-05-23 22:40:00,2.04033,2.04062,2.04012,2.04062,53000000.0
2006-05-23 22:45:00,2.04054,2.04067,2.03943,2.03946,60000000.0
2006-05-23 22:50:00,2.0395,2.03977,2.03896,2.03896,43000000.0
2006-05-23 22:55:00,2.03877,2.03895,2.03755,2.03755,33000000.0
2006-05-23 23:30:00,2.03748,2.03758,2.03748,2.03758,5000000.0
2006-05-23 23:35:00,2.03771,2.0378,2.03725,2.03732,48000000.0
2006-05-23 23:40:00,2.03744,2.03818,2.03725,2.03818,62000000.0
2006-05-23 23:45:00,2.03856,2.03858,2.03664,2.03679,38000000.0
2006-05-23 23:50:00,2.03693,2.0373,2.03627,2.03627,39000000.0
2006-05-23 23:55:00,2.03631,2.03647,2.03148,2.03201,45000000.0
2006-05-24 00:00:00,2.03206,2.03215,2.03016,2.03083,39000000.0
2006-05-24 00:05:00,2.03121,2.03147,2.0296,2.03078,43000000.0
2006-05-24 00:10:00,2.0309,2.03167,2.0309,2.03167,15000000.0
2006-05-24 00:15:00,2.03187,2.03277,2.03104,2.03117,45000000.0
2006-05-24 00:20:00,2.03136,2.03207,2.0312,2.0312,30000000.0
2006-05-24 00:25:00,2.03101,2.03212,2.03101,2.03207,42000000.0
2006-05-24 00:30:00,2.0322,2.03272,2.03205,2.03205,28000000.0
2006-05-24 00:35:00,2.0318,2.0318,2.03107,2.03127,34000000.0
2006-05-24 00:40:00,2.03129,2.03221,2.03127,2.03201,30000000.0
2006-05-24 00:45:00,2.03198,2.03212,2.03059,2.03059,37000000.0
2006-05-24 00:50:00,2.03044,2.03205,2.03041,2.03205,43000000.0
2006-05-24 00:55:00,2.03198,2.03198,2.0315,2.03194,32000000.0
2006-05-24 01:00:00,2.03198,2.04703,2.03172,2.04689,54000000.0
2006-05-24 01:05:00,2.04691,2.04715,2.04655,2.0469,44000000.0
2006-05-24 01:10:00,2.0469,2.04729,2.04666,2.04726,47000000.0
2006-05-24 01:15:00,2.04744,2.05007,2.04744,2.0497,50000000.0
2006-05-24 01:20:00,2.04967,2.04988,2.04909,2.04965,42000000.0
2006-05-24 01:25:00,2.04985,2.04996,2.04895,2.04921,56000000.0
2006-05-24 01:30:00,2.04921,2.04969,2.04777,2.04777,57000000.0
2006-05-24 01:35:00,2.04777,2.04793,2.04732,2.04732,38000000.0
2006-05-24 01:40:00,2.04786,2.04826,2.04721,2.04781,40000000.0
2006-05-24 01:45:00,2.04786,2.04809,2.04736,2.04779,43000000.0
2006-05-24 01:50:00,2.04782,2.04914,2.0478,2.04874,55000000.0
2006-05-24 01:55:00,2.04844,2.04936,2.0482,2.04936,58000000.0
2006-05-24 02:00:00,2.04919,2.04951,2.04705,2.04896,42000000.0
2006-05-24 02:05:00,2.04951,2.0506,2.04901,2.04954,43000000.0
2006-05-24 02:10:00,2.04953,2.04995,2.04818,2.04895,41000000.0
2006-05-24 02:15:00,2.04893,2.04942,2.04721,2.04785,40000000.0
2006-05-24 02:20:00,2.04799,2.04844,2.04715,2.04732,42000000.0
2006-05-24 02:25:00,2.0472,2.04812,2.04694,2.048,45000000.0
2006-05-24 02:30:00,2.04837,2.04837,2.04617,2.04789,42000000.0
2006-05-24 02:35:00,2.0478,2.04836,2.04734,2.0475,40000000.0
2006-05-24 02:40:00,2.04699,2.04724,2.04653,2.04673,34000000.0
2006-05-24 02:45:00,2.04705,2.0471,2.04654,2.04658,44000000.0
2006-05-24 02:50:00,2.04639,2.04699,2.0461,2.0466,37000000.0
2006-05-24 02:55:00,2.04648,2.04677,2.04562,2.04562,38000000.0
2006-05-24 03:00:00,2.04559,2.04603,2.04475,2.04558,39000000.0
2006-05-24 03:05:00,2.04519,2.04535,2.04335,2.04511,37000000.0
2006-05-24 03:10:00,2.04514,2.04517,2.04416,2.04497,46000000.0
2006-05-24 03:15:00,2.04516,2.04583,2.0447,2.04491,41000000.0
2006-05-24 03:20:00,2.04492,2.04492,2.04212,2.04404,36000000.0
2006-05-24 03:25:00,2.04433,2.04555,2.04423,2.04515,48000000.0
2006-05-24 03:30:00,2.04567,2.0465,2.04537,2.04588,37000000.0
2006-05-24 03:35:00,2.04539,2.04556,2.04415,2.04415,39000000.0
2006-05-24 03:40:00,2.04473,2.04515,2.04446,2.04451,42000000.0
2006-05-24 03:45:00,2.04452,2.04493,2.04411,2.04448,32000000.0
2006-05-24 03:50:00,2.04438,2.04633,2.04438,2.04602,42000000.0
2006-05-24 03:55:00,2.0462,2.0462,2.04391,2.04538,36000000.0
2006-05-24 04:00:00,2.04556,2.04611,2.0453,2.04605,42000000.0
2006-05-24 04:05:00,2.04658,2.04658,2.04448,2.04552,43000000.0
2006-05-24 04:10:00,2.04538,2.04561,2.04405,2.04425,37000000.0
2006-05-24 04:15:00,2.04427,2.04475,2.04223,2.04224,37000000.0
2006-05-24 04:20:00,2.04219,2.04393,2.04204,2.04349,43000000.0
2006-05-24 04:25:00,2.04333,2.04333,2.04281,2.04324,37000000.0
2006-05-24 04:30:00,2.04325,2.0435,2.04293,2.04339,43000000.0
2006-05-24 04:35:00,2.04319,2.04321,2.04211,2.04228,42000000.0
2006-05-24 04:40:00,2.04242,2.04267,2.04204,2.04267,44000000.0
2006-05-24 04:45:00,2.04264,2.04268,2.04202,2.04249,38000000.0
2006-05-24 04:50:00,2.04187,2.04187,2.04041,2.04068,35000000.0
2006-05-24 04:55:00,2.04066,2.04126,2.04062,2.04092,39000000.0
2006-05-24 05:00:00,2.04041,2.04128,2.0398,2.04128,21000000.0
2006-05-24 05:05:00,2.04116,2.04136,2.04105,2.04105,25000000.0
2006-05-24 05:10:00,2.04137,2.04242,2.04131,2.04222,45000000.0
2006-05-24 05:15:00,2.04217,2.04415,2.04215,2.04321,43000000.0
2006-05-24 05:20:00,2.04318,2.04348,2.04299,2.04315,34000000.0
2006-05-24 05:25:00,2.04336,2.04353,2.04275,2.04284,38000000.0
2006-05-24 05:30:00,2.04276,2.04325,2.04249,2.04325,28000000.0
2006-05-24 05:35:00,2.04331,2.04331,2.04284,2.04295,23000000.0
2006-05-24 05:40:00,2.04295,2.04335,2.04267,2.04315,24000000.0
2006-05-24 05:45:00,2.04353,2.04517,2.04347,2.04517,31000000.0
2006-05-24 05:50:00,2.04512,2.04541,2.04512,2.04534,18000000.0
2006-05-24 05:55:00,2.04503,2.04544,2.04502,2.04511,31000000.0
2006-05-24 06:00:00,2.04566,2.04566,2.04481,2.0449,29000000.0
2006-05-24 06:05:00,2.045,2.045,2.0444,2.04452,20000000.0
2006-05-24 06:10:00,2.04452,2.04452,2.04388,2.04394,31000000.0
2006-05-24 06:15:00,2.04394,2.04585,2.04363,2.04561,36000000.0
2006-05-24 06:20:00,2.04572,2.04574,2.04521,2.04531,43000000.0
2006-05-24 06:25:00,2.04531,2.04547,2.04488,2.04515,45000000.0
2006-05-24 06:30:00,2.04538,2.04634,2.04514,2.0459,37000000.0
2006-05-24 06:35:00,2.04579,2.04692,2.04556,2.04633,42000000.0
2006-05-24 06:40:00,2.04655,2.04692,2.04655,2.04673,34000000.0
2006-05-24 06:45:00,2.0468,2.04685,2.04598,2.04658,31000000.0
2006-05-24 06:50:00,2.04649,2.04658,2.04587,2.04602,30000000.0
2006-05-24 06:55:00,2.04578,2.04582,2.04551,2.04579,13000000.0
2006-05-24 07:00:00,2.04574,2.04616,2.04574,2.04584,28000000.0
2006-05-24 07:05:00,2.04575,2.0467,2.0455,2.0455,39000000.0
2006-05-24 07:10:00,2.04512,2.04586,2.04506,2.0455,39000000.0
2006-05-24 07:15:00,2.04522,2.04577,2.0452,2.04566,35000000.0
2006-05-24 07:20:00,2.04568,2.04568,2.04505,2.04531,28000000.0
2006-05-24 07:25:00,2.0455,2.0469,2.0453,2.04598,37000000.0
2006-05-24 07:30:00,2.04582,2.04645,2.0445,2.0445,43000000.0
2006-05-24 07:35:00,2.04476,2.04599,2.04476,2.04599,29000000.0
2006-05-24 07:40:00,2.04599,2.04599,2.04403,2.04409,42000000.0
2006-05-24 07:45:00,2.04443,2.04505,2.04304,2.04329,37000000.0
2006-05-24 07:50:00,2.04318,2.04445,2.04317,2.04418,45000000.0
2006-05-24 07:55:00,2.04425,2.04467,2.04386,2.04412,39000000.0
2006-05-24 08:00:00,2.04404,2.04437,2.04313,2.04355,41000000.0
2006-05-24 08:05:00,2.0436,2.04516,2.0436,2.04516,35000000.0
2006-05-24 08:10:00,2.04539,2.04539,2.0427,2.04291,40000000.0
2006-05-24 08:15:00,2.04264,2.04425,2.04216,2.04328,42000000.0
2006-05-24 08:20:00,2.04346,2.04406,2.04184,2.04278,38000000.0
2006-05-24 08:25:00,2.04308,2.04336,2.03907,2.03941,42000000.0
2006-05-24 08:30:00,2.03952,2.04206,2.03923,2.04144,41000000.0
2006-05-24 08:35:00,2.04148,2.04188,2.04073,2.04146,47000000.0
2006-05-24 08:40:00,2.04159,2.04419,2.04149,2.044,47000000.0
2006-05-24 08:45:00,2.04406,2.04499,2.04317,2.04403,42000000.0
2006-05-24 08:50:00,2.04454,2.04568,2.04431,2.0455,40000000.0
2006-05-24 08:55:00,2.04615,2.04879,2.04609,2.04879,37000000.0
2006-05-24 09:00:00,2.04896,2.04924,2.04752,2.04757,41000000.0
2006-05-24 09:05:00,2.04729,2.04767,2.04679,2.04692,18000000.0
2006-05-24 09:10:00,2.04769,2.04792,2.04661,2.04661,20000000.0
2006-05-24 09:15:00,2.04746,2.04799,2.04729,2.04761,41000000.0
2006-05-24 09:20:00,2.04797,2.04991,2.04797,2.04991,38000000.0
2006-05-24 09:25:00,2.04887,2.04915,2.04845,2.04915,46000000.0
2006-05-24 09:30:00,2.04911,2.04973,2.04859,2.04904,36000000.0
2006-05-24 09:35:00,2.04966,2.04988,2.04744,2.04932,47000000.0
2006-05-24 09:40:00,2.04936,2.04996,2.04867,2.0493,46000000.0
2006-05-24 09:45:00,2.04899,2.04906,2.04807,2.04816,45000000.0
2006-05-24 09:50:00,2.04842,2.04932,2.04803,2.04803,37000000.0
2006-05-24 09:55:00,2.04815,2.04888,2.04764,2.04883,44000000.0
2006-05-24 10:00:00,2.04931,2.05296,2.04931,2.05237,44000000.0
2006-05-24 10:05:00,2.05233,2.0544,2.05225,2.05282,39000000.0
2006-05-24 10:10:00,2.05275,2.05279,2.05084,2.05106,37000000.0
2006-05-24 10:15:00,2.05072,2.05132,2.05036,2.05087,45000000.0
2006-05-24 10:20:00,2.05114,2.05238,2.05071,2.05238,36000000.0
2006-05-24 10:25:00,2.0521,2.05345,2.05196,2.05316,45000000.0
2006-05-24 10:30:00,2.05337,2.05415,2.05309,2.05314,38000000.0
2006-05-24 10:35:00,2.05307,2.05414,2.05212,2.05248,41000000.0
2006-05-24 10:40:00,2.0526,2.05423,2.05243,2.05341,40000000.0
2006-05-24 10:45:00,2.05376,2.05419,2.05325,2.05339,40000000.0
2006-05-24 10:50:00,2.05329,2.05355,2.05285,2.05295,44000000.0
2006-05-24 10:55:00,2.05318,2.05329,2.05119,2.05272,40000000.0
2006-05-24 11:00:00,2.05248,2.05269,2.05099,2.05218,44000000.0
2006-05-24 11:05:00,2.05228,2.0526,2.05146,2.05146,31000000.0
2006-05-24 11:10:00,2.05141,2.05141,2.05027,2.05035,47000000.0
2006-05-24 11:15:00,2.05091,2.05129,2.05078,2.05082,42000000.0
2006-05-24 11:20:00,2.05057,2.05081,2.04991,2.05041,38000000.0
2006-05-24 11:25:00,2.05042,2.05047,2.04987,2.05025,42000000.0
2006-05-24 11:30:00,2.05021,2.05063,2.04986,2.05061,43000000.0
2006-05-24 11:35:00,2.0506,2.05132,2.04984,2.05106,44000000.0
2006-05-24 11:40:00,2.05094,2.05195,2.05056,2.05158,47000000.0
2006-05-24 11:45:00,2.05155,2.05303,2.05133,2.05291,44000000.0
2006-05-24 11:50:00,2.05302,2.05375,2.05302,2.05345,44000000.0
2006-05-24 11:55:00,2.05371,2.05529,2.05364,2.05447,43000000.0
2006-05-24 12:00:00,2.0539,2.05771,2.05377,2.05667,43000000.0
2006-05-24 12:05:00,2.05632,2.05679,2.05603,2.05611,42000000.0
2006-05-24 12:10:00,2.05582,2.05582,2.05317,2.05361,40000000.0
2006-05-24 12:15:00,2.05363,2.05493,2.05336,2.05336,44000000.0
2006-05-24 12:20:00,2.05321,2.0548,2.05173,2.05479,39000000.0
2006-05-24 12:25:00,2.05492,2.05631,2.05483,2.05631,35000000.0
2006-05-24 12:30:00,2.05655,2.05784,2.05639,2.05773,39000000.0
2006-05-24 12:35:00,2.05804,2.05826,2.05638,2.05752,42000000.0
2006-05-24 12:40:00,2.0574,2.05756,2.05552,2.05618,41000000.0
2006-05-24 12:45:00,2.0561,2.05672,2.05537,2.05604,47000000.0
2006-05-24 12:50:00,2.05515,2.0554,2.05456,2.05488,41000000.0
2006-05-24 12:55:00,2.05484,2.05523,2.05478,2.055,30000000.0
2006-05-24 13:00:00,2.05492,2.05585,2.05492,2.05551,38000000.0
2006-05-24 13:05:00,2.05547,2.05717,2.05539,2.05702,39000000.0
2006-05-24 13:10:00,2.05702,2.0576,2.05639,2.0576,41000000.0
2006-05-24 13:15:00,2.05732,2.05819,2.05554,2.05597,43000000.0
2006-05-24 13:20:00,2.05589,2.05594,2.05373,2.05387,41000000.0
2006-05-24 13:25:00,2.05376,2.05379,2.05255,2.05274,67000000.0
2006-05-24 13:30:00,2.05308,2.0537,2.05267,2.0527,75000000.0
2006-05-24 13:35:00,2.05254,2.0538,2.05211,2.05233,84000000.0
2006-05-24 13:40:00,2.05222,2.05234,2.05134,2.0514,81000000.0
2006-05-24 13:45:00,2.05114,2.05169,2.05088,2.05156,104000000.0
2006-05-24 13:50:00,2.0515,2.05215,2.05123,2.05215,106000000.0
2006-05-24 13:55:00,2.05194,2.05194,2.05076,2.05167,124000000.0
2006-05-24 14:00:00,2.05183,2.0522,2.05074,2.05083,144000000.0
2006-05-24 14:05:00,2.05147,2.05184,2.04992,2.05016,144000000.0
2006-05-24 14:10:00,2.05007,2.05114,2.04791,2.04827,101000000.0
2006-05-24 14:15:00,2.04846,2.04853,2.0452,2.0452,51000000.0
2006-05-24 14:20:00,2.04523,2.04593,2.04523,2.04569,50000000.0
2006-05-24 14:25:00,2.04525,2.04628,2.04487,2.04531,118000000.0
2006-05-24 14:30:00,2.04659,2.04659,2.04461,2.0449,25000000.0
2006-05-24 14:35:00,2.04458,2.04784,2.04419,2.04784,95000000.0
2006-05-24 14:40:00,2.04768,2.04768,2.04601,2.04601,39000000.0
2006-05-24 14:45:00,2.04624,2.04737,2.04592,2.04627,53000000.0
2006-05-24 14:50:00,2.04614,2.04614,2.04368,2.04424,39000000.0
2006-05-24 14:55:00,2.04417,2.04424,2.03978,2.04021,40000000.0
2006-05-24 15:00:00,2.03999,2.03999,2.03508,2.03624,99000000.0
2006-05-24 15:05:00,2.0374,2.04324,2.0374,2.04324,129000000.0
2006-05-24 15:10:00,2.04288,2.04288,2.03911,2.03911,160000000.0
2006-05-24 15:15:00,2.03882,2.0397,2.03761,2.03923,82000000.0
2006-05-24 15:20:00,2.03875,2.03975,2.03824,2.03966,98000000.0
2006-05-24 15:25:00,2.0396,2.04129,2.03875,2.04129,188000000.0
2006-05-24 15:30:00,2.03935,2.04401,2.03904,2.04342,208000000.0
2006-05-24 15:35:00,2.04409,2.04452,2.04198,2.04271,178000000.0
2006-05-24 15:40:00,2.04235,2.04398,2.03901,2.04328,180000000.0
2006-05-24 15:45:00,2.04317,2.04344,2.04209,2.04314,149000000.0
2006-05-24 15:50:00,2.04308,2.04308,2.0422,2.04221,112000000.0
2006-05-24 15:55:00,2.04188,2.04188,2.0406,2.0406,120000000.0
2006-05-24 16:00:00,2.0395,2.04113,2.03783,2.03815,200000000.0
2006-05-24 16:05:00,2.03773,2.0393,2.03596,2.03717,188000000.0
2006-05-24 16:10:00,2.03737,2.03997,2.03737,2.03966,169000000.0
2006-05-24 16:15:00,2.03955,2.03994,2.03636,2.03636,185000000.0
2006-05-24 16:20:00,2.03567,2.03769,2.03567,2.03745,231000000.0
2006-05-24 16:25:00,2.03767,2.03781,2.03502,2.03503,173000000.0
2006-05-24 16:30:00,2.03533,2.03562,2.03269,2.03269,183000000.0
2006-05-24 16:35:00,2.03263,2.03263,2.03058,2.03116,229000000.0
2006-05-24 16:40:00,2.03081,2.0327,2.03067,2.03143,218000000.0
2006-05-24 16:45:00,2.03097,2.03198,2.02965,2.03132,236000000.0
2006-05-24 16:50:00,2.03128,2.03228,2.03128,2.0317,142000000.0
2006-05-24 16:55:00,2.03137,2.03167,2.02901,2.02934,178000000.0
2006-05-24 17:00:00,2.0297,2.0325,2.02947,2.03156,176000000.0
2006-05-24 17:05:00,2.03113,2.03181,2.02978,2.0311,206000000.0
2006-05-24 17:10:00,2.0314,2.03238,2.02997,2.03238,135000000.0
2006-05-24 17:15:00,2.03281,2.03319,2.0289,2.0289,139000000.0
2006-05-24 17:20:00,2.02934,2.03158,2.02934,2.03002,140000000.0
2006-05-24 17:25:00,2.02973,2.03096,2.02913,2.02937,157000000.0
2006-05-24 17:30:00,2.02919,2.0298,2.02836,2.02959,301000000.0
2006-05-24 17:35:00,2.02938,2.03131,2.02937,2.03108,233000000.0
2006-05-24 17:40:00,2.03081,2.03143,2.02752,2.02766,225000000.0
2006-05-24 17:45:00,2.02705,2.02824,2.02664,2.02722,303000000.0
2006-05-24 17:50:00,2.02749,2.02817,2.02458,2.02458,232000000.0
2006-05-24 17:55:00,2.02321,2.02348,2.02042,2.0213,196000000.0
2006-05-24 18:00:00,2.02116,2.02256,2.02116,2.02211,190000000.0
2006-05-24 18:05:00,2.02203,2.02322,2.02203,2.0225,196000000.0
2006-05-24 18:10:00,2.02243,2.02243,2.01821,2.01821,136000000.0
2006-05-24 18:15:00,2.01789,2.01898,2.01762,2.01794,226000000.0
2006-05-24 18:20:00,2.01862,2.02125,2.01839,2.01952,228000000.0
2006-05-24 18:25:00,2.01917,2.01982,2.01627,2.01647,151000000.0
2006-05-24 18:30:00,2.01621,2.01694,2.01144,2.0118,194000000.0
2006-05-24 18:35:00,2.0121,2.01399,2.0113,2.01396,273000000.0
2006-05-24 18:40:00,2.01403,2.01635,2.01337,2.01616,232000000.0
2006-05-24 18:45:00,2.01635,2.01709,2.01611,2.01702,216000000.0
2006-05-24 18:50:00,2.01705,2.01739,2.01537,2.01714,129000000.0
2006-05-24 18:55:00,2.01693,2.017,2.01623,2.01699,82000000.0
2006-05-24 19:00:00,2.01714,2.01714,2.01598,2.01598,129000000.0
2006-05-24 19:05:00,2.01596,2.01615,2.01566,2.01602,232000000.0
2006-05-24 19:10:00,2.01599,2.01607,2.01302,2.01302,148000000.0
2006-05-24 19:15:00,2.01296,2.01446,2.01277,2.01446,123000000.0
2006-05-24 19:20:00,2.01428,2.01428,2.01088,2.01225,120000000.0
2006-05-24 19:25:00,2.01279,2.01301,2.01212,2.01279,216000000.0
2006-05-24 19:30:00,2.01314,2.01524,2.01284,2.0143,154000000.0
2006-05-24 19:35:00,2.01441,2.01596,2.01338,2.0135,91000000.0
2006-05-24 19:40:00,2.01342,2.01472,2.01077,2.01274,94000000.0
2006-05-24 19:45:00,2.01273,2.01282,2.01086,2.0109,118000000.0
2006-05-24 19:50:00,2.01113,2.01259,2.00942,2.01157,75000000.0
2006-05-24 19:55:00,2.01138,2.01251,2.01131,2.01206,106000000.0
2006-05-24 20:00:00,2.01226,2.01255,2.01136,2.01136,101000000.0
2006-05-24 20:05:00,2.01138,2.01191,2.01118,2.01146,97000000.0
2006-05-24 20:10:00,2.01139,2.01241,2.01106,2.01237,65000000.0
2006-05-24 20:15:00,2.01235,2.01353,2.01229,2.01344,72000000.0
2006-05-24 20:20:00,2.01334,2.01421,2.0121,2.01356,56000000.0
2006-05-24 20:25:00,2.01354,2.01408,2.01333,2.01381,76000000.0
2006-05-24 20:30:00,2.01368,2.01379,2.01326,2.01361,97000000.0
2006-05-24 20:35:00,2.01329,2.01452,2.01315,2.01422,60000000.0
2006-05-24 20:40:00,2.01426,2.01555,2.01421,2.01555,50000000.0
2006-05-24 20:45:00,2.01583,2.01727,2.01583,2.01635,52000000.0
2006-05-24 20:50:00,2.01643,2.01772,2.01629,2.01717,58000000.0
2006-05-24 20:55:00,2.01704,2.01796,2.01704,2.01777,53000000.0
2006-05-24 21:00:00,2.01743,2.01743,2.01625,2.01653,52000000.0
2006-05-24 21:05:00,2.01642,2.01659,2.01616,2.01658,37000000.0
2006-05-24 21:10:00,2.01658,2.01761,2.01513,2.01676,43000000.0
2006-05-24 21:15:00,2.01677,2.01681,2.01625,2.0164,42000000.0
2006-05-24 21:20:00,2.01655,2.01659,2.01611,2.01639,48000000.0
2006-05-24 21:25:00,2.0165,2.01656,2.01604,2.0162,39000000.0
2006-05-24 21:30:00,2.01616,2.0162,2.01571,2.01589,30000000.0
2006-05-24 21:35:00,2.01591,2.01617,2.0158,2.01588,55000000.0
2006-05-24 21:40:00,2.01573,2.01649,2.01569,2.01649,55000000.0
2006-05-24 21:45:00,2.01651,2.01783,2.01651,2.01755,40000000.0
2006-05-24 21:50:00,2.01753,2.01753,2.01663,2.01675,41000000.0
2006-05-24 21:55:00,2.0167,2.01673,2.01649,2.01665,36000000.0
2006-05-24 22:00:00,2.0166,2.01663,2.01567,2.01567,49000000.0
2006-05-24 22:05:00,2.01575,2.01589,2.01528,2.01566,32000000.0
2006-05-24 22:10:00,2.01561,2.01561,2.01493,2.01497,55000000.0
2006-05-24 22:15:00,2.01503,2.01529,2.01485,2.01509,42000000.0
2006-05-24 22:20:00,2.01485,2.01485,2.01441,2.0145,44000000.0
2006-05-24 22:25:00,2.01437,2.01445,2.01396,2.01444,40000000.0
2006-05-24 22:30:00,2.01465,2.01495,2.01341,2.01368,72000000.0
2006-05-24 22:35:00,2.01377,2.01398,2.01315,2.01316,64000000.0
2006-05-24 22:40:00,2.01315,2.01366,2.01311,2.01352,37000000.0
2006-05-24 22:45:00,2.01341,2.01353,2.01288,2.01288,60000000.0
2006-05-24 22:50:00,2.01281,2.01348,2.01279,2.01345,43000000.0
2006-05-24 22:55:00,2.01343,2.01343,2.01286,2.01307,42000000.0
2006-05-24 23:30:00,2.01322,2.01389,2.01322,2.01351,36000000.0
2006-05-24 23:35:00,2.01339,2.01364,2.01335,2.01364,29000000.0
2006-05-24 23:40:00,2.01362,2.01382,2.01338,2.01363,62000000.0
2006-05-24 23:45:00,2.01363,2.01381,2.01362,2.01381,22000000.0
2006-05-24 23:50:00,2.01365,2.01382,2.01312,2.01312,39000000.0
2006-05-24 23:55:00,2.01308,2.01349,2.01304,2.01334,41000000.0
2006-05-25 00:00:00,2.01346,2.01372,2.0131,2.01312,39000000.0
2006-05-25 00:05:00,2.01336,2.01338,2.01285,2.01318,18000000.0
2006-05-25 00:10:00,2.01322,2.01323,2.01286,2.01291,15000000.0
2006-05-25 00:15:00,2.01296,2.0135,2.01272,2.01331,45000000.0
2006-05-25 00:20:00,2.01323,2.01386,2.01307,2.01386,21000000.0
2006-05-25 00:25:00,2.0139,2.01419,2.01364,2.01418,21000000.0
2006-05-25 00:30:00,2.01409,2.01452,2.01393,2.01417,35000000.0
2006-05-25 00:35:00,2.01413,2.01453,2.01413,2.01432,23000000.0
2006-05-25 00:40:00,2.01422,2.01475,2.01416,2.01458,24000000.0
2006-05-25 00:45:00,2.01452,2.01548,2.01452,2.01534,37000000.0
2006-05-25 00:50:00,2.01541,2.01562,2.01406,2.015,43000000.0
2006-05-25 00:55:00,2.01515,2.01526,2.0149,2.01526,15000000.0
2006-05-25 01:00:00,2.01543,2.01586,2.01493,2.01533,54000000.0
2006-05-25 01:05:00,2.01551,2.01551,2.01486,2.01515,37000000.0
2006-05-25 01:10:00,2.01512,2.01527,2.01491,2.01504,47000000.0
2006-05-25 01:15:00,2.01482,2.01482,2.0076,2.00853,50000000.0
2006-05-25 01:20:00,2.00853,2.00853,2.00792,2.00852,29000000.0
2006-05-25 01:25:00,2.0082,2.0082,2.00756,2.00808,56000000.0
2006-05-25 01:30:00,2.00823,2.00969,2.00797,2.00892,49000000.0
2006-05-25 01:35:00,2.00889,2.00938,2.00841,2.00913,46000000.0
2006-05-25 01:40:00,2.00934,2.01002,2.00918,2.01001,40000000.0
2006-05-25 01:45:00,2.01014,2.01261,2.01014,2.01249,29000000.0
2006-05-25 01:50:00,2.013,2.01444,2.013,2.01381,55000000.0
2006-05-25 01:55:00,2.01349,2.01351,2.0122,2.01257,58000000.0
2006-05-25 02:00:00,2.01255,2.01363,2.01124,2.01363,35000000.0
2006-05-25 02:05:00,2.01357,2.01362,2.0121,2.01218,43000000.0
2006-05-25 02:10:00,2.01221,2.013,2.01164,2.01164,41000000.0
2006-05-25 02:15:00,2.01162,2.01184,2.01107,2.01131,40000000.0
2006-05-25 02:20:00,2.01112,2.01168,2.01093,2.01168,42000000.0
2006-05-25 02:25:00,2.01167,2.01224,2.01115,2.01187,45000000.0
2006-05-25 02:30:00,2.01135,2.01187,2.01107,2.0116,36000000.0
2006-05-25 02:35:00,2.01126,2.01142,2.01051,2.01093,40000000.0
2006-05-25 02:40:00,2.01139,2.01154,2.01081,2.01105,38000000.0
2006-05-25 02:45:00,2.01114,2.01124,2.01031,2.01034,44000000.0
2006-05-25 02:50:00,2.01015,2.01031,2.00892,2.00902,37000000.0
2006-05-25 02:55:00,2.00888,2.01004,2.0088,2.00951,38000000.0
2006-05-25 03:00:00,2.00956,2.00956,2.00838,2.00847,39000000.0
2006-05-25 03:05:00,2.0088,2.0106,2.00873,2.0106,32000000.0
2006-05-25 03:10:00,2.01084,2.01149,2.01044,2.01149,46000000.0
2006-05-25 03:15:00,2.01156,2.01227,2.01124,2.01191,44000000.0
2006-05-25 03:20:00,2.01181,2.01329,2.01126,2.01299,36000000.0
2006-05-25 03:25:00,2.01305,2.01442,2.01305,2.01377,40000000.0
2006-05-25 03:30:00,2.01371,2.01371,2.01305,2.01325,37000000.0
2006-05-25 03:35:00,2.01296,2.01313,2.01165,2.01165,42000000.0
2006-05-25 03:40:00,2.01163,2.01178,2.0111,2.01126,39000000.0
2006-05-25 03:45:00,2.01139,2.01146,2.01106,2.01131,38000000.0
2006-05-25 03:50:00,2.01155,2.0122,2.01154,2.01206,42000000.0
2006-05-25 03:55:00,2.01225,2.01225,2.00973,2.01172,29000000.0
2006-05-25 04:00:00,2.0119,2.0119,2.01139,2.01149,37000000.0
2006-05-25 04:05:00,2.01157,2.01182,2.01133,2.01169,38000000.0
2006-05-25 04:10:00,2.01155,2.01197,2.01107,2.01117,37000000.0
2006-05-25 04:15:00,2.01124,2.01138,2.0109,2.01098,29000000.0
2006-05-25 04:20:00,2.01104,2.01229,2.01094,2.01229,43000000.0
2006-05-25 04:25:00,2.01226,2.01236,2.01196,2.01235,37000000.0
2006-05-25 04:30:00,2.01246,2.01279,2.01221,2.01244,43000000.0
2006-05-25 04:35:00,2.01223,2.01235,2.0109,2.0109,42000000.0
2006-05-25 04:40:00,2.01059,2.01102,2.00979,2.00979,35000000.0
2006-05-25 04:45:00,2.00972,2.01114,2.00972,2.01114,34000000.0
2006-05-25 04:50:00,2.01123,2.01123,2.00969,2.01008,37000000.0
2006-05-25 04:55:00,2.0103,2.01051,2.00948,2.01051,39000000.0
2006-05-25 05:00:00,2.01033,2.01127,2.01025,2.01075,35000000.0
2006-05-25 05:05:00,2.01025,2.01037,2.00876,2.00969,41000000.0
2006-05-25 05:10:00,2.00987,2.01009,2.00956,2.00966,45000000.0
2006-05-25 05:15:00,2.00956,2.01088,2.00956,2.01037,43000000.0
2006-05-25 05:20:00,2.01017,2.01061,2.00985,2.01033,42000000.0
2006-05-25 05:25:00,2.01033,2.01075,2.00979,2.01068,38000000.0
2006-05-25 05:30:00,2.01115,2.01116,2.00965,2.01001,37000000.0
2006-05-25 05:35:00,2.00979,2.00982,2.00879,2.00889,31000000.0
2006-05-25 05:40:00,2.00877,2.00987,2.00877,2.00987,40000000.0
2006-05-25 05:45:00,2.00995,2.01059,2.00995,2.0105,19000000.0
2006-05-25 05:50:00,2.01059,2.0107,2.01035,2.01038,42000000.0
2006-05-25 05:55:00,2.01046,2.01057,2.01018,2.01053,30000000.0
2006-05-25 06:00:00,2.01034,2.01056,2.0091,2.00918,37000000.0
2006-05-25 06:05:00,2.00918,2.00982,2.0091,2.00914,26000000.0
2006-05-25 06:10:00,2.00915,2.0093,2.00197,2.00271,39000000.0
2006-05-25 06:15:00,2.0023,2.00353,2.00214,2.00336,29000000.0
2006-05-25 06:20:00,2.0041,2.00643,2.0041,2.00602,39000000.0
2006-05-25 06:25:00,2.00652,2.00776,2.00649,2.00717,45000000.0
2006-05-25 06:30:00,2.00731,2.00764,2.00663,2.00663,35000000.0
2006-05-25 06:35:00,2.00676,2.00875,2.00676,2.00837,42000000.0
2006-05-25 06:40:00,2.0089,2.01028,2.00838,2.00992,34000000.0
2006-05-25 06:45:00,2.0097,2.01118,2.00871,2.01096,41000000.0
2006-05-25 06:50:00,2.01092,2.011,2.00929,2.00945,38000000.0
2006-05-25 06:55:00,2.00983,2.01022,2.00952,2.01013,36000000.0
2006-05-25 07:00:00,2.01034,2.01052,2.01023,2.01029,29000000.0
2006-05-25 07:05:00,2.01029,2.01038,2.00962,2.01023,50000000.0
2006-05-25 07:10:00,2.01006,2.01009,2.00933,2.00971,31000000.0
2006-05-25 07:15:00,2.00967,2.01109,2.00959,2.01097,45000000.0
2006-05-25 07:20:00,2.01108,2.01208,2.01085,2.01176,46000000.0
2006-05-25 07:25:00,2.01176,2.01177,2.0111,2.01118,37000000.0
2006-05-25 07:30:00,2.01074,2.01088,2.00938,2.00958,43000000.0
2006-05-25 07:35:00,2.00973,2.00973,2.00891,2.0091,40000000.0
2006-05-25 07:40:00,2.00928,2.0109,2.00917,2.0109,42000000.0
2006-05-25 07:45:00,2.01107,2.01115,2.01056,2.01111,37000000.0
2006-05-25 07:50:00,2.01124,2.01277,2.01123,2.01263,45000000.0
2006-05-25 07:55:00,2.01255,2.01301,2.01213,2.01225,39000000.0
2006-05-25 08:00:00,2.01217,2.01263,2.01191,2.01243,41000000.0
2006-05-25 08:05:00,2.01261,2.01405,2.01261,2.01399,40000000.0
2006-05-25 08:10:00,2.01417,2.01417,2.01292,2.01309,40000000.0
2006-05-25 08:15:00,2.01317,2.01376,2.01302,2.01376,34000000.0
2006-05-25 08:20:00,2.01409,2.01439,2.01144,2.01232,38000000.0
2006-05-25 08:25:00,2.01225,2.01312,2.0105,2.01078,42000000.0
2006-05-25 08:30:00,2.01086,2.01115,2.01023,2.0106,41000000.0
2006-05-25 08:35:00,2.01058,2.01072,2.00877,2.00887,47000000.0
2006-05-25 08:40:00,2.00856,2.00856,2.00663,2.00761,47000000.0
2006-05-25 08:45:00,2.00743,2.00798,2.00506,2.00793,42000000.0
2006-05-25 08:50:00,2.008,2.0087,2.00738,2.00823,40000000.0
2006-05-25 08:55:00,2.00831,2.00848,2.00597,2.00597,37000000.0
2006-05-25 09:00:00,2.006,2.006,2.00222,2.00384,41000000.0
2006-05-25 09:05:00,2.00393,2.00591,2.00393,2.00531,44000000.0
2006-05-25 09:10:00,2.00513,2.00513,2.00332,2.00455,44000000.0
2006-05-25 09:15:00,2.0051,2.00554,2.00456,2.00554,41000000.0
2006-05-25 09:20:00,2.0054,2.006,2.00495,2.005,38000000.0
2006-05-25 09:25:00,2.00539,2.00572,2.00443,2.00463,46000000.0
2006-05-25 09:30:00,2.00469,2.00474,2.00375,2.00467,36000000.0
2006-05-25 09:35:00,2.00489,2.0054,2.00278,2.00408,47000000.0
2006-05-25 09:40:00,2.00408,2.00476,2.00374,2.00469,46000000.0
2006-05-25 09:45:00,2.00473,2.00485,2.0041,2.0043,45000000.0
2006-05-25 09:50:00,2.00441,2.00441,2.00331,2.00347,40000000.0
2006-05-25 09:55:00,2.00342,2.00391,2.00336,2.00374,44000000.0
2006-05-25 10:00:00,2.00381,2.00385,2.00294,2.00347,44000000.0
2006-05-25 10:05:00,2.00345,2.00345,2.00247,2.00277,39000000.0
2006-05-25 10:10:00,2.00288,2.00318,2.00086,2.00102,30000000.0
2006-05-25 10:15:00,2.00121,2.00126,2.0003,2.00056,45000000.0
2006-05-25 10:20:00,2.00055,2.00063,1.99916,1.99926,36000000.0
2006-05-25 10:25:00,1.99908,1.99908,1.99756,1.99756,45000000.0
2006-05-25 10:30:00,1.99721,1.99759,1.99484,1.9954,38000000.0
2006-05-25 10:35:00,1.99629,1.99699,1.99545,1.99674,41000000.0
2006-05-25 10:40:00,1.9974,1.99896,1.9974,1.99822,40000000.0
2006-05-25 10:45:00,1.99809,1.99933,1.99789,1.99878,40000000.0
2006-05-25 10:50:00,1.99854,1.99854,1.99705,1.99765,44000000.0
2006-05-25 10:55:00,1.99755,1.99755,1.99385,1.99555,40000000.0
2006-05-25 11:00:00,1.99578,1.99667,1.99477,1.99635,44000000.0
2006-05-25 11:05:00,1.99665,1.9972,1.99623,1.9972,30000000.0
2006-05-25 11:10:00,1.99733,1.99899,1.99728,1.99847,47000000.0
2006-05-25 11:15:00,1.99873,2.00148,1.99873,2.00086,35000000.0
2006-05-25 11:20:00,2.00083,2.00186,1.99974,2.00186,38000000.0
2006-05-25 11:25:00,2.00186,2.00201,2.00049,2.00086,42000000.0
2006-05-25 11:30:00,2.00134,2.00189,2.00023,2.00034,43000000.0
2006-05-25 11:35:00,2.00074,2.0013,1.99948,2.00068,44000000.0
2006-05-25 11:40:00,2.00087,2.00087,1.99973,2.00048,47000000.0
2006-05-25 11:45:00,2.00029,2.00087,2.00012,2.00087,44000000.0
2006-05-25 11:50:00,2.00107,2.00114,1.99962,1.99962,44000000.0
2006-05-25 11:55:00,1.99943,2.00022,1.99925,1.99956,43000000.0
2006-05-25 12:00:00,1.99968,2.0004,1.99928,2.0004,43000000.0
2006-05-25 12:05:00,2.00046,2.00104,2.0,2.00092,42000000.0
2006-05-25 12:10:00,2.00084,2.00143,2.00052,2.00102,40000000.0
2006-05-25 12:15:00,2.00097,2.00127,2.00061,2.00074,44000000.0
2006-05-25 12:20:00,2.00072,2.00165,1.998,2.00165,39000000.0
2006-05-25 12:25:00,2.0021,2.00218,2.00168,2.00207,45000000.0
2006-05-25 12:30:00,2.00236,2.00319,2.00217,2.00283,39000000.0
2006-05-25 12:35:00,2.00317,2.00317,2.00186,2.00267,42000000.0
2006-05-25 12:40:00,2.0028,2.00296,2.00235,2.00245,41000000.0
2006-05-25 12:45:00,2.00233,2.0033,2.00191,2.00312,47000000.0
2006-05-25 12:50:00,2.00293,2.00333,2.00133,2.00183,41000000.0
2006-05-25 12:55:00,2.00225,2.00225,2.00064,2.00067,37000000.0
2006-05-25 13:00:00,2.00056,2.00056,1.99839,1.99886,38000000.0
2006-05-25 13:05:00,1.99889,1.99906,1.99843,1.99843,39000000.0
2006-05-25 13:10:00,1.99834,1.99891,1.99679,1.99679,41000000.0
2006-05-25 13:15:00,1.99701,1.99738,1.99566,1.99572,43000000.0
2006-05-25 13:20:00,1.99573,1.99661,1.99554,1.99556,41000000.0
2006-05-25 13:25:00,1.99505,1.99505,1.99435,1.99452,67000000.0
2006-05-25 13:30:00,1.9945,1.99469,1.99298,1.99309,75000000.0
2006-05-25 13:35:00,1.993,1.99351,1.99116,1.99172,84000000.0
2006-05-25 13:40:00,1.99168,1.99275,1.99168,1.99228,83000000.0
2006-05-25 13:45:00,1.9924,1.99355,1.9924,1.99355,104000000.0
2006-05-25 13:50:00,1.99388,1.99416,1.99319,1.99319,128000000.0
2006-05-25 13:55:00,1.99285,1.99387,1.99285,1.99382,124000000.0
2006-05-25 14:00:00,1.99351,1.99382,1.99244,1.99246,144000000.0
2006-05-25 14:05:00,1.99234,1.99284,1.99201,1.99284,144000000.0
2006-05-25 14:10:00,1.99254,1.99313,1.99203,1.99228,101000000.0
2006-05-25 14:15:00,1.99167,1.99264,1.99135,1.99263,145000000.0
2006-05-25 14:20:00,1.99268,1.99275,1.99115,1.99243,143000000.0
2006-05-25 14:25:00,1.99281,1.9933,1.99197,1.99197,118000000.0
2006-05-25 14:30:00,1.99266,1.99385,1.99207,1.99257,128000000.0
2006-05-25 14:35:00,1.99206,1.99516,1.99131,1.99492,165000000.0
2006-05-25 14:40:00,1.99545,1.99583,1.99393,1.9942,141000000.0
2006-05-25 14:45:00,1.99478,1.99478,1.99364,1.99372,104000000.0
2006-05-25 14:50:00,1.99393,1.99393,1.99065,1.99065,126000000.0
2006-05-25 14:55:00,1.99013,1.99094,1.98891,1.98991,91000000.0
2006-05-25 15:00:00,1.99054,1.99232,1.99054,1.99227,131000000.0
2006-05-25 15:05:00,1.99257,1.99413,1.99257,1.99373,129000000.0
2006-05-25 15:10:00,1.99392,1.99486,1.99353,1.99465,160000000.0
2006-05-25 15:15:00,1.99393,1.99467,1.99332,1.99467,82000000.0
2006-05-25 15:20:00,1.99491,1.99622,1.99466,1.9959,98000000.0
2006-05-25 15:25:00,1.99568,1.99859,1.99568,1.99856,188000000.0
2006-05-25 15:30:00,1.99665,1.99976,1.99604,1.99806,208000000.0
2006-05-25 15:35:00,1.99816,1.99834,1.9965,1.99673,178000000.0
2006-05-25 15:40:00,1.99729,1.99729,1.99315,1.99466,180000000.0
2006-05-25 15:45:00,1.99493,1.99571,1.99434,1.99553,149000000.0
2006-05-25 15:50:00,1.99542,1.99545,1.99425,1.99437,112000000.0
2006-05-25 15:55:00,1.99437,1.99653,1.99419,1.99653,120000000.0
2006-05-25 16:00:00,1.99743,1.99745,1.99548,1.99628,200000000.0
2006-05-25 16:05:00,1.99596,1.99661,1.99474,1.99474,188000000.0
2006-05-25 16:10:00,1.99467,1.99658,1.99431,1.99655,169000000.0
2006-05-25 16:15:00,1.99645,1.99673,1.99555,1.99673,185000000.0
2006-05-25 16:20:00,1.99662,1.9977,1.99526,1.99737,231000000.0
2006-05-25 16:25:00,1.99735,1.99754,1.99663,1.99676,145000000.0
2006-05-25 16:30:00,1.99735,2.00031,1.99735,1.99921,183000000.0
2006-05-25 16:35:00,1.99945,2.00253,1.99921,2.00222,229000000.0
2006-05-25 16:40:00,2.00232,2.00317,2.00195,2.00308,218000000.0
2006-05-25 16:45:00,2.00287,2.00306,2.00252,2.00252,236000000.0
2006-05-25 16:50:00,2.00281,2.00389,2.00281,2.00309,142000000.0
2006-05-25 16:55:00,2.00274,2.0033,2.00226,2.00228,178000000.0
2006-05-25 17:00:00,2.00207,2.00278,2.00139,2.00263,176000000.0
2006-05-25 17:05:00,2.00284,2.00383,2.00241,2.00322,206000000.0
2006-05-25 17:10:00,2.00324,2.00326,2.00244,2.00244,135000000.0
2006-05-25 17:15:00,2.00238,2.00327,2.00219,2.00219,139000000.0
2006-05-25 17:20:00,2.00188,2.00248,2.00103,2.00103,140000000.0
2006-05-25 17:25:00,2.00097,2.00097,1.99943,1.99994,157000000.0
2006-05-25 17:30:00,2.00024,2.00062,1.99989,2.00049,301000000.0
2006-05-25 17:35:00,2.00141,2.00283,2.00141,2.00267,233000000.0
2006-05-25 17:40:00,2.00261,2.00287,2.00184,2.00223,225000000.0
2006-05-25 17:45:00,2.00211,2.00234,2.00109,2.00133,303000000.0
2006-05-25 17:50:00,2.0017,2.00281,2.00085,2.00281,232000000.0
2006-05-25 17:55:00,2.00323,2.00459,2.0026,2.0026,196000000.0
2006-05-25 18:00:00,2.00224,2.00342,2.00194,2.00221,190000000.0
2006-05-25 18:05:00,2.00194,2.00366,2.00194,2.00244,196000000.0
2006-05-25 18:10:00,2.00236,2.00254,2.00208,2.00229,136000000.0
2006-05-25 18:15:00,2.00215,2.00253,2.00178,2.00232,226000000.0
2006-05-25 18:20:00,2.00227,2.00258,2.00218,2.0022,228000000.0
2006-05-25 18:25:00,2.002,2.002,2.00111,2.00131,151000000.0
2006-05-25 18:30:00,2.00141,2.00158,1.99974,1.99985,194000000.0
2006-05-25 18:35:00,1.9998,2.00106,1.99932,2.00092,273000000.0
2006-05-25 18:40:00,2.00111,2.00198,2.00084,2.00097,193000000.0
2006-05-25 18:45:00,2.00098,2.00109,2.00008,2.00023,216000000.0
2006-05-25 18:50:00,2.00023,2.00071,1.99997,2.00031,129000000.0
2006-05-25 18:55:00,2.00026,2.00045,1.99956,2.00005,98000000.0
2006-05-25 19:00:00,2.00003,2.0005,1.99955,2.00029,129000000.0
2006-05-25 19:05:00,2.00011,2.00039,1.99936,1.99986,232000000.0
2006-05-25 19:10:00,1.99963,2.00026,1.99963,2.00026,148000000.0
2006-05-25 19:15:00,2.00033,2.00083,2.00013,2.00017,123000000.0
2006-05-25 19:20:00,2.00017,2.00089,2.00016,2.00089,120000000.0
2006-05-25 19:25:00,2.00054,2.00076,1.99915,1.99936,216000000.0
2006-05-25 19:30:00,1.99968,1.99968,1.9973,1.9974,154000000.0
2006-05-25 19:35:00,1.99769,1.99821,1.99712,1.99712,91000000.0
2006-05-25 19:40:00,1.99702,1.99779,1.99684,1.99723,94000000.0
2006-05-25 19:45:00,1.99707,1.99726,1.99642,1.99694,118000000.0
2006-05-25 19:50:00,1.9973,1.99793,1.99516,1.99675,75000000.0
2006-05-25 19:55:00,1.99662,1.9973,1.99586,1.99586,106000000.0
2006-05-25 20:00:00,1.9945,1.99493,1.99413,1.99462,101000000.0
2006-05-25 20:05:00,1.9946,1.9951,1.99329,1.99364,97000000.0
2006-05-25 20:10:00,1.99408,1.9941,1.99306,1.99315,65000000.0
2006-05-25 20:15:00,1.99323,1.99389,1.99275,1.99361,72000000.0
2006-05-25 20:20:00,1.99351,1.99427,1.99326,1.99369,56000000.0
2006-05-25 20:25:00,1.99358,1.9942,1.99301,1.994,76000000.0
2006-05-25 20:30:00,1.99436,1.99556,1.99436,1.99528,96000000.0
2006-05-25 20:35:00,1.99517,1.99758,1.99517,1.99654,60000000.0
2006-05-25 20:40:00,1.9967,1.9985,1.9967,1.99763,50000000.0
2006-05-25 20:45:00,1.99759,1.9979,1.9969,1.99703,61000000.0
2006-05-25 20:50:00,1.9971,1.99787,1.99694,1.99737,58000000.0
2006-05-25 20:55:00,1.9974,1.9977,1.9972,1.9972,48000000.0
2006-05-25 21:00:00,1.99687,1.99698,1.99653,1.99653,52000000.0
2006-05-25 21:05:00,1.99654,1.99675,1.99632,1.99659,38000000.0
2006-05-25 21:10:00,1.99661,1.99661,1.99443,1.99603,43000000.0
2006-05-25 21:15:00,1.99594,1.99608,1.99439,1.9951,42000000.0
2006-05-25 21:20:00,1.99528,1.99541,1.99466,1.99485,48000000.0
2006-05-25 21:25:00,1.99484,1.99484,1.99449,1.99469,39000000.0
2006-05-25 21:35:00,1.99467,1.99467,1.99438,1.99453,22000000.0
2006-05-25 21:40:00,1.99461,1.9948,1.99458,1.9948,18000000.0
2006-05-25 21:45:00,1.99475,1.99488,1.9946,1.99464,15000000.0
2006-05-25 21:50:00,1.99464,1.99484,1.9945,1.99484,24000000.0
2006-05-25 22:00:00,1.99473,1.9948,1.99419,1.9942,20000000.0
2006-05-25 22:05:00,1.99449,1.99458,1.99403,1.99422,34000000.0
2006-05-25 22:15:00,1.99426,1.99431,1.99416,1.99426,6000000.0
2006-05-25 22:20:00,1.99403,1.99414,1.99392,1.99392,10000000.0
2006-05-25 22:25:00,1.99387,1.99411,1.99387,1.99409,13000000.0
2006-05-25 22:30:00,1.99412,1.99412,1.99363,1.99383,65000000.0
2006-05-25 22:35:00,1.99391,1.99439,1.99376,1.99397,57000000.0
2006-05-25 22:40:00,1.99401,1.99501,1.99401,1.99478,44000000.0
2006-05-25 22:45:00,1.99474,1.99487,1.99474,1.99487,12000000.0
2006-05-25 22:50:00,1.99514,1.99591,1.99514,1.99581,20000000.0
2006-05-25 22:55:00,1.99592,1.99641,1.99592,1.99608,25000000.0
2006-05-25 23:45:00,1.99639,1.9977,1.99639,1.99691,23000000.0
2006-05-25 23:50:00,1.99662,1.99784,1.99598,1.99734,39000000.0
2006-05-25 23:55:00,1.99719,1.99963,1.99696,1.99963,43000000.0
2006-05-26 00:00:00,1.99932,1.99964,1.99847,1.99869,39000000.0
2006-05-26 00:05:00,1.99904,1.99954,1.99853,1.99954,43000000.0
2006-05-26 00:10:00,1.99938,1.99941,1.99856,1.99876,35000000.0
2006-05-26 00:15:00,1.99873,1.99886,1.99844,1.99867,19000000.0
2006-05-26 00:20:00,1.99863,1.99877,1.99856,1.99864,30000000.0
2006-05-26 00:25:00,1.99854,1.99898,1.99819,1.99898,21000000.0
2006-05-26 00:30:00,1.99896,1.99902,1.99829,1.99862,21000000.0
2006-05-26 00:35:00,1.99828,1.99838,1.99732,1.99736,34000000.0
2006-05-26 00:40:00,1.99741,1.99741,1.99674,1.99712,11000000.0
2006-05-26 00:45:00,1.99708,1.99728,1.99703,1.99728,20000000.0
2006-05-26 00:50:00,1.9972,1.9972,1.99665,1.99665,12000000.0
2006-05-26 00:55:00,1.99689,1.99787,1.99686,1.99787,28000000.0
2006-05-26 01:00:00,1.99815,1.99823,1.99746,1.99794,54000000.0
2006-05-26 01:05:00,1.99816,1.99832,1.99741,1.99791,37000000.0
2006-05-26 01:10:00,1.99811,2.0003,1.99811,1.99928,47000000.0
2006-05-26 01:15:00,1.99938,2.00008,1.9989,1.99991,50000000.0
2006-05-26 01:20:00,2.00015,2.00015,1.99947,1.99947,22000000.0
2006-05-26 01:25:00,1.99939,2.00029,1.99934,2.00011,56000000.0
2006-05-26 01:30:00,2.00008,2.00008,1.99904,1.99911,57000000.0
2006-05-26 01:35:00,1.9991,1.99929,1.99873,1.99904,46000000.0
2006-05-26 01:40:00,1.99907,1.99967,1.99902,1.99965,40000000.0
2006-05-26 01:45:00,1.99968,2.00062,1.99951,2.00019,43000000.0
2006-05-26 01:50:00,1.99983,2.00092,1.99945,2.00079,55000000.0
2006-05-26 01:55:00,2.00068,2.00076,1.99908,2.00018,58000000.0
2006-05-26 02:00:00,2.00054,2.00082,1.9987,2.0002,42000000.0
2006-05-26 02:05:00,2.00029,2.00108,2.0002,2.00045,43000000.0
2006-05-26 02:10:00,2.00034,2.00101,1.99975,2.00093,41000000.0
2006-05-26 02:15:00,2.00067,2.00114,2.0005,2.00081,40000000.0
2006-05-26 02:20:00,2.00068,2.00091,2.00053,2.00074,35000000.0
2006-05-26 02:25:00,2.00055,2.00084,2.0003,2.00047,45000000.0
2006-05-26 02:30:00,2.00029,2.00035,1.99992,2.00019,36000000.0
2006-05-26 02:35:00,1.99997,2.00006,1.99955,1.99962,40000000.0
2006-05-26 02:40:00,1.99963,2.00059,1.99963,2.0004,27000000.0
2006-05-26 02:45:00,2.00053,2.00069,1.99998,2.00032,44000000.0
2006-05-26 02:50:00,2.00001,2.00043,1.99932,1.99941,37000000.0
2006-05-26 02:55:00,1.99933,2.0,1.99918,1.99996,38000000.0
2006-05-26 03:00:00,1.99994,1.99994,1.99906,1.99934,32000000.0
2006-05-26 03:05:00,1.99935,1.99968,1.9991,1.99959,37000000.0
2006-05-26 03:10:00,1.99957,1.99963,1.99896,1.9992,46000000.0
2006-05-26 03:15:00,1.9993,1.99977,1.99895,1.99944,41000000.0
2006-05-26 03:20:00,1.99921,1.99942,1.99646,1.99834,36000000.0
2006-05-26 03:25:00,1.99838,1.99859,1.99795,1.99795,37000000.0
2006-05-26 03:30:00,1.99788,1.99838,1.99737,1.99828,37000000.0
2006-05-26 03:35:00,1.99778,1.99828,1.99778,1.99803,39000000.0
2006-05-26 03:40:00,1.998,1.99891,1.99779,1.99838,45000000.0
2006-05-26 03:45:00,1.99859,1.9988,1.99807,1.99858,33000000.0
2006-05-26 03:50:00,1.9985,1.99883,1.99829,1.9983,42000000.0
2006-05-26 03:55:00,1.9984,1.99886,1.99658,1.9981,36000000.0
2006-05-26 04:00:00,1.99811,1.99955,1.99779,1.99939,29000000.0
2006-05-26 04:05:00,1.99935,2.00067,1.99903,2.00034,40000000.0
2006-05-26 04:10:00,2.00012,2.00068,1.99973,2.00046,37000000.0
2006-05-26 04:15:00,2.00049,2.00127,2.00034,2.00127,34000000.0
2006-05-26 04:20:00,2.00123,2.00194,2.00113,2.00194,43000000.0
2006-05-26 04:25:00,2.00167,2.00408,2.00137,2.00408,37000000.0
2006-05-26 04:30:00,2.0039,2.0039,2.00273,2.00273,43000000.0
2006-05-26 04:35:00,2.00275,2.00311,2.00243,2.00259,42000000.0
2006-05-26 04:40:00,2.00266,2.00284,2.00181,2.00224,33000000.0
2006-05-26 04:45:00,2.00207,2.00231,2.00185,2.00231,37000000.0
2006-05-26 04:50:00,2.00228,2.00322,2.00228,2.00242,40000000.0
2006-05-26 04:55:00,2.00254,2.00362,2.00253,2.00356,39000000.0
2006-05-26 05:00:00,2.00397,2.00407,2.00362,2.00385,35000000.0
2006-05-26 05:05:00,2.00393,2.00575,2.00393,2.00556,23000000.0
2006-05-26 05:10:00,2.00524,2.00534,2.00448,2.00509,45000000.0
2006-05-26 05:15:00,2.00447,2.00447,2.00324,2.00357,43000000.0
2006-05-26 05:20:00,2.00336,2.0036,2.0031,2.00345,42000000.0
2006-05-26 05:25:00,2.00359,2.00374,2.00305,2.00315,38000000.0
2006-05-26 05:30:00,2.0033,2.00344,2.00292,2.00297,37000000.0
2006-05-26 05:35:00,2.00286,2.00293,2.00216,2.00234,31000000.0
2006-05-26 05:40:00,2.00199,2.00286,2.00199,2.00275,31000000.0
2006-05-26 05:45:00,2.00266,2.00347,2.0021,2.00347,39000000.0
2006-05-26 05:50:00,2.00359,2.00367,2.00225,2.00367,42000000.0
2006-05-26 05:55:00,2.00348,2.00368,2.0029,2.00293,35000000.0
2006-05-26 06:00:00,2.00288,2.00386,2.00288,2.00347,37000000.0
2006-05-26 06:05:00,2.00335,2.00369,2.00314,2.00336,33000000.0
2006-05-26 06:10:00,2.0033,2.00338,2.00257,2.00258,39000000.0
2006-05-26 06:15:00,2.00254,2.00292,2.0021,2.0021,36000000.0
2006-05-26 06:20:00,2.00219,2.00335,2.00189,2.00331,41000000.0
2006-05-26 06:25:00,2.00309,2.0037,2.00253,2.0037,45000000.0
2006-05-26 06:30:00,2.00379,2.00413,2.00332,2.00394,27000000.0
2006-05-26 06:35:00,2.00395,2.00395,2.00295,2.00301,40000000.0
2006-05-26 06:40:00,2.00258,2.00424,2.00237,2.00411,26000000.0
2006-05-26 06:45:00,2.00415,2.00427,2.00398,2.0041,18000000.0
2006-05-26 06:50:00,2.00405,2.00459,2.00391,2.00428,38000000.0
2006-05-26 06:55:00,2.00459,2.00491,2.00425,2.0047,33000000.0
2006-05-26 07:00:00,2.00455,2.00481,2.00449,2.00479,36000000.0
2006-05-26 07:05:00,2.00486,2.00506,2.00465,2.0048,50000000.0
2006-05-26 07:10:00,2.00474,2.00537,2.0045,2.00537,39000000.0
2006-05-26 07:15:00,2.00538,2.00609,2.00486,2.00545,45000000.0
2006-05-26 07:20:00,2.00549,2.00585,2.00529,2.00541,46000000.0
2006-05-26 07:25:00,2.00565,2.00679,2.00565,2.00678,22000000.0
2006-05-26 07:30:00,2.00663,2.00719,2.00663,2.00667,43000000.0
2006-05-26 07:35:00,2.00679,2.00761,2.00679,2.00748,40000000.0
2006-05-26 07:40:00,2.00747,2.00753,2.00655,2.00664,42000000.0
2006-05-26 07:45:00,2.00667,2.00703,2.00659,2.00703,37000000.0
2006-05-26 07:50:00,2.0071,2.00724,2.00611,2.00611,45000000.0
2006-05-26 07:55:00,2.00627,2.00635,2.00535,2.006,39000000.0
2006-05-26 08:00:00,2.00586,2.00653,2.00553,2.00642,41000000.0
2006-05-26 08:05:00,2.00629,2.00659,2.00549,2.0056,35000000.0
2006-05-26 08:10:00,2.0057,2.00613,2.00551,2.00581,40000000.0
2006-05-26 08:15:00,2.00563,2.00607,2.00285,2.00434,42000000.0
2006-05-26 08:20:00,2.00457,2.00597,2.00457,2.00595,38000000.0
2006-05-26 08:25:00,2.0061,2.00664,2.00505,2.00557,42000000.0
2006-05-26 08:30:00,2.00524,2.00588,2.00462,2.00545,41000000.0
2006-05-26 08:35:00,2.00525,2.00525,2.00396,2.00454,47000000.0
2006-05-26 08:40:00,2.00471,2.00568,2.00449,2.00484,47000000.0
2006-05-26 08:45:00,2.00458,2.00548,2.0034,2.00521,42000000.0
2006-05-26 08:50:00,2.00524,2.00582,2.00518,2.00532,40000000.0
2006-05-26 08:55:00,2.00545,2.00661,2.00545,2.00608,37000000.0
2006-05-26 09:00:00,2.00641,2.00653,2.00554,2.00639,41000000.0
2006-05-26 09:05:00,2.00629,2.00933,2.00629,2.00933,44000000.0
2006-05-26 09:10:00,2.00907,2.01142,2.00907,2.01037,44000000.0
2006-05-26 09:15:00,2.01056,2.01265,2.01051,2.01069,41000000.0
2006-05-26 09:20:00,2.0105,2.01122,2.01024,2.01081,15000000.0
2006-05-26 09:25:00,2.01067,2.01213,2.01032,2.0114,38000000.0
2006-05-26 09:30:00,2.01138,2.01138,2.01049,2.01049,22000000.0
2006-05-26 09:35:00,2.0103,2.0103,2.00568,2.00705,47000000.0
2006-05-26 09:40:00,2.00713,2.00715,2.00393,2.00412,46000000.0
2006-05-26 09:45:00,2.00439,2.00677,2.00439,2.00659,45000000.0
2006-05-26 09:50:00,2.00675,2.00825,2.00675,2.00759,45000000.0
2006-05-26 09:55:00,2.00745,2.0087,2.00705,2.00842,44000000.0
2006-05-26 10:00:00,2.00861,2.00998,2.00861,2.0092,44000000.0
2006-05-26 10:05:00,2.00924,2.00975,2.00885,2.00906,39000000.0
2006-05-26 10:10:00,2.00901,2.00947,2.00815,2.00895,37000000.0
2006-05-26 10:15:00,2.00893,2.00893,2.00791,2.00791,45000000.0
2006-05-26 10:20:00,2.00749,2.00969,2.00712,2.00969,36000000.0
2006-05-26 10:25:00,2.01059,2.01146,2.01026,2.01026,17000000.0
2006-05-26 10:30:00,2.01043,2.01181,2.01043,2.01181,38000000.0
2006-05-26 10:35:00,2.01185,2.01215,2.01064,2.01071,41000000.0
2006-05-26 10:40:00,2.01069,2.01163,2.0104,2.01109,40000000.0
2006-05-26 10:45:00,2.01113,2.01149,2.01084,2.01138,40000000.0
2006-05-26 10:50:00,2.01129,2.01129,2.01029,2.01067,44000000.0
2006-05-26 10:55:00,2.01062,2.0116,2.00938,2.01068,40000000.0
2006-05-26 11:00:00,2.01029,2.01034,2.00882,2.00982,44000000.0
2006-05-26 11:05:00,2.00986,2.00999,2.00945,2.00996,39000000.0
2006-05-26 11:10:00,2.00992,2.01058,2.00954,2.00968,47000000.0
2006-05-26 11:15:00,2.00983,2.01186,2.00976,2.01186,35000000.0
2006-05-26 11:20:00,2.01196,2.01231,2.01161,2.01231,38000000.0
2006-05-26 11:25:00,2.01206,2.01206,2.01109,2.01139,34000000.0
2006-05-26 11:30:00,2.01135,2.01151,2.01078,2.01122,43000000.0
2006-05-26 11:35:00,2.01129,2.01129,2.0107,2.0107,35000000.0
2006-05-26 11:40:00,2.01071,2.0116,2.01059,2.0116,47000000.0
2006-05-26 11:45:00,2.01199,2.01216,2.01092,2.01178,44000000.0
2006-05-26 11:50:00,2.01183,2.01224,2.01174,2.01198,35000000.0
2006-05-26 11:55:00,2.01202,2.0137,2.01186,2.01361,43000000.0
2006-05-26 12:00:00,2.01355,2.01355,2.01167,2.01183,43000000.0
2006-05-26 12:05:00,2.01163,2.01203,2.01114,2.01186,42000000.0
2006-05-26 12:10:00,2.01171,2.01193,2.01125,2.01125,33000000.0
2006-05-26 12:15:00,2.01098,2.01139,2.00963,2.01093,36000000.0
2006-05-26 12:20:00,2.0107,2.01152,2.00832,2.01118,39000000.0
2006-05-26 12:25:00,2.01078,2.01078,2.00882,2.00882,45000000.0
2006-05-26 12:30:00,2.00871,2.00941,2.00861,2.0093,39000000.0
2006-05-26 12:35:00,2.00931,2.00938,2.00886,2.00909,42000000.0
2006-05-26 12:40:00,2.00905,2.00907,2.0083,2.0083,25000000.0
2006-05-26 12:45:00,2.00845,2.00867,2.00807,2.00807,36000000.0
2006-05-26 12:50:00,2.00834,2.00917,2.00828,2.00913,33000000.0
2006-05-26 12:55:00,2.00929,2.00981,2.00921,2.00947,37000000.0
2006-05-26 13:00:00,2.00957,2.01024,2.00916,2.00916,38000000.0
2006-05-26 13:05:00,2.00878,2.01001,2.00843,2.00965,39000000.0
2006-05-26 13:10:00,2.00939,2.00963,2.0089,2.00935,41000000.0
2006-05-26 13:15:00,2.00916,2.00986,2.009,2.00986,35000000.0
2006-05-26 13:20:00,2.01,2.01004,2.00972,2.00984,41000000.0
2006-05-26 13:25:00,2.00969,2.01012,2.00952,2.00976,67000000.0
2006-05-26 13:30:00,2.00956,2.00978,2.00899,2.00908,75000000.0
2006-05-26 13:35:00,2.0091,2.00946,2.0091,2.00935,84000000.0
2006-05-26 13:40:00,2.00941,2.00944,2.00894,2.0093,71000000.0
2006-05-26 13:45:00,2.00919,2.00925,2.00849,2.00849,104000000.0
2006-05-26 13:50:00,2.00804,2.00804,2.00408,2.0045,128000000.0
2006-05-26 13:55:00,2.00488,2.00788,2.00488,2.00749,124000000.0
2006-05-26 14:00:00,2.00739,2.00739,2.00662,2.00671,144000000.0
2006-05-26 14:05:00,2.00651,2.00764,2.00581,2.00676,144000000.0
2006-05-26 14:10:00,2.0064,2.00691,2.00607,2.00607,101000000.0
2006-05-26 14:15:00,2.00563,2.00622,2.00534,2.00544,145000000.0
2006-05-26 14:20:00,2.00528,2.00582,2.00299,2.00302,143000000.0
2006-05-26 14:25:00,2.0037,2.00515,2.0037,2.00424,118000000.0
2006-05-26 14:30:00,2.00431,2.00597,2.00418,2.00501,128000000.0
2006-05-26 14:35:00,2.0057,2.00671,2.00503,2.00503,165000000.0
2006-05-26 14:40:00,2.00469,2.00559,2.00469,2.00512,141000000.0
2006-05-26 14:45:00,2.00465,2.00612,2.00446,2.00612,104000000.0
2006-05-26 14:50:00,2.00577,2.00806,2.0049,2.00798,126000000.0
2006-05-26 14:55:00,2.009,2.00903,2.00778,2.00823,91000000.0
2006-05-26 15:00:00,2.00846,2.00846,2.00751,2.00784,131000000.0
2006-05-26 15:05:00,2.0079,2.00844,2.00682,2.00682,129000000.0
2006-05-26 15:10:00,2.00649,2.00768,2.00566,2.00714,160000000.0
2006-05-26 15:15:00,2.00647,2.00666,2.00508,2.00548,82000000.0
2006-05-26 15:20:00,2.00565,2.0062,2.00311,2.00421,98000000.0
2006-05-26 15:25:00,2.00405,2.00689,2.00365,2.00687,188000000.0
2006-05-26 15:30:00,2.00474,2.0103,2.0044,2.00584,208000000.0
2006-05-26 15:35:00,2.00498,2.00668,2.00315,2.00603,178000000.0
2006-05-26 15:40:00,2.00632,2.00673,1.99812,2.0045,180000000.0
2006-05-26 15:45:00,2.00546,2.00744,2.00483,2.0049,149000000.0
2006-05-26 15:50:00,2.00381,2.00508,2.00323,2.00365,112000000.0
2006-05-26 15:55:00,2.00405,2.00405,2.00128,2.00128,120000000.0
2006-05-26 16:00:00,2.0007,2.0032,2.0007,2.0022,200000000.0
2006-05-26 16:05:00,2.00202,2.0027,2.00192,2.00214,188000000.0
2006-05-26 16:10:00,2.00236,2.00253,2.00161,2.00222,169000000.0
2006-05-26 16:15:00,2.00238,2.00238,1.99943,1.99997,185000000.0
2006-05-26 16:20:00,1.99983,2.00222,1.99972,2.00219,231000000.0
2006-05-26 16:25:00,2.00215,2.0029,2.00086,2.00103,173000000.0
2006-05-26 16:30:00,2.00051,2.00263,2.00051,2.00237,183000000.0
2006-05-26 16:35:00,2.00259,2.00343,2.00228,2.00274,229000000.0
2006-05-26 16:40:00,2.00269,2.00498,2.00244,2.00492,218000000.0
2006-05-26 16:45:00,2.00541,2.00721,2.00541,2.00578,236000000.0
2006-05-26 16:50:00,2.00549,2.00599,2.0052,2.0054,142000000.0
2006-05-26 16:55:00,2.00516,2.00718,2.00503,2.00707,178000000.0
2006-05-26 17:00:00,2.00759,2.00767,2.00583,2.00693,176000000.0
2006-05-26 17:05:00,2.00654,2.00692,2.00637,2.00652,206000000.0
2006-05-26 17:10:00,2.00637,2.00739,2.00616,2.00632,135000000.0
2006-05-26 17:15:00,2.00597,2.00683,2.00566,2.00651,139000000.0
2006-05-26 17:20:00,2.00645,2.00704,2.00599,2.00704,140000000.0
2006-05-26 17:25:00,2.00706,2.00882,2.00682,2.00874,157000000.0
2006-05-26 17:30:00,2.00882,2.0124,2.00882,2.01231,301000000.0
2006-05-26 17:35:00,2.01251,2.0148,2.01156,2.01202,233000000.0
2006-05-26 17:40:00,2.01187,2.01219,2.01087,2.01103,225000000.0
2006-05-26 17:45:00,2.01093,2.01119,2.01047,2.01119,303000000.0
2006-05-26 17:50:00,2.01135,2.01186,2.01096,2.01172,232000000.0
2006-05-26 17:55:00,2.01137,2.01186,2.01109,2.01186,196000000.0
2006-05-26 18:00:00,2.01188,2.01221,2.01102,2.01139,190000000.0
2006-05-26 18:05:00,2.01148,2.0118,2.01035,2.01042,196000000.0
2006-05-26 18:10:00,2.01039,2.01149,2.01027,2.01149,136000000.0
2006-05-26 18:15:00,2.01138,2.01157,2.01052,2.01059,205000000.0
2006-05-26 18:20:00,2.01057,2.01084,2.00984,2.00999,194000000.0
2006-05-26 18:25:00,2.00987,2.00992,2.00953,2.00975,151000000.0
2006-05-26 18:30:00,2.00987,2.01032,2.00987,2.01012,194000000.0
2006-05-26 18:35:00,2.01002,2.01016,2.00857,2.00921,273000000.0
2006-05-26 18:40:00,2.00968,2.00991,2.00899,2.00925,232000000.0
2006-05-26 18:45:00,2.00935,2.0101,2.00928,2.00991,216000000.0
2006-05-26 18:50:00,2.01003,2.0101,2.00885,2.00897,129000000.0
2006-05-26 18:55:00,2.00903,2.0104,2.00897,2.01027,98000000.0
2006-05-26 19:00:00,2.01046,2.01124,2.00989,2.01101,129000000.0
2006-05-26 19:05:00,2.01104,2.01104,2.01003,2.0103,232000000.0
2006-05-26 19:10:00,2.01023,2.01065,2.00949,2.0103,148000000.0
2006-05-26 19:15:00,2.0101,2.01034,2.00989,2.01026,123000000.0
2006-05-26 19:20:00,2.01016,2.01072,2.00994,2.01072,120000000.0
2006-05-26 19:25:00,2.01074,2.01129,2.01067,2.0109,216000000.0
2006-05-26 19:30:00,2.01104,2.01204,2.01054,2.01161,154000000.0
2006-05-26 19:35:00,2.01118,2.0128,2.01118,2.01143,91000000.0
2006-05-26 19:40:00,2.01141,2.01174,2.01118,2.01151,94000000.0
2006-05-26 19:45:00,2.01144,2.01263,2.01116,2.01247,118000000.0
2006-05-26 19:50:00,2.01247,2.01253,2.00914,2.00924,75000000.0
2006-05-26 19:55:00,2.00916,2.00947,2.00887,2.00923,106000000.0
2006-05-26 20:00:00,2.0091,2.00971,2.00852,2.00971,101000000.0
2006-05-26 20:05:00,2.00983,2.01018,2.00945,2.01013,97000000.0
2006-05-26 20:10:00,2.01035,2.0104,2.00939,2.00965,65000000.0
2006-05-26 20:15:00,2.00983,2.01052,2.00849,2.00875,63000000.0
2006-05-26 20:20:00,2.00877,2.00942,2.00872,2.00929,29000000.0
2006-05-26 20:25:00,2.00951,2.00999,2.00771,2.00771,76000000.0
2006-05-26 20:30:00,2.0069,2.00786,2.00647,2.00786,54000000.0
2006-05-26 20:35:00,2.00801,2.00825,2.00753,2.00753,41000000.0
2006-05-26 20:40:00,2.00741,2.00741,2.00631,2.00707,43000000.0
2006-05-26 20:45:00,2.00698,2.00728,2.00659,2.00659,61000000.0
2006-05-26 20:50:00,2.00649,2.00675,2.00611,2.00623,58000000.0
2006-05-26 20:55:00,2.00626,2.00775,2.00618,2.00775,48000000.0
2006-05-26 21:00:00,2.00764,2.00814,2.00759,2.00795,44000000.0
2006-05-26 21:05:00,2.00796,2.00809,2.00755,2.00762,46000000.0
2006-05-26 21:10:00,2.00768,2.00776,2.00576,2.00756,43000000.0
2006-05-26 21:15:00,2.00757,2.00764,2.00675,2.00703,42000000.0
2006-05-26 21:20:00,2.00722,2.00722,2.00672,2.00694,48000000.0
2006-05-26 21:25:00,2.00688,2.007,2.00679,2.007,35000000.0
2006-05-26 21:30:00,2.00701,2.0071,2.00668,2.00672,36000000.0
2006-05-26 21:35:00,2.00673,2.00703,2.0065,2.00662,77000000.0
2006-05-26 21:40:00,2.00704,2.00737,2.00686,2.00737,43000000.0
2006-05-26 21:45:00,2.0073,2.0077,2.00722,2.0077,35000000.0
2006-05-26 21:50:00,2.00771,2.00779,2.00756,2.00778,41000000.0
2006-05-26 21:55:00,2.00777,2.00784,2.0072,2.0072,55000000.0
2006-05-26 22:00:00,2.00727,2.00727,2.00668,2.00668,37000000.0
2006-05-26 22:05:00,2.00671,2.00685,2.00658,2.00666,32000000.0
2006-05-26 22:10:00,2.00675,2.00692,2.00654,2.00689,42000000.0
2006-05-26 22:15:00,2.00692,2.00732,2.00674,2.00681,42000000.0
2006-05-26 22:20:00,2.00673,2.0076,2.00649,2.00743,51000000.0
2006-05-26 22:25:00,2.00757,2.00808,2.00753,2.00762,40000000.0
2006-05-26 22:30:00,2.00785,2.00792,2.0075,2.00771,72000000.0
2006-05-26 22:35:00,2.00778,2.00878,2.00778,2.00857,56000000.0
2006-05-26 22:40:00,2.0086,2.00917,2.0086,2.00914,53000000.0
2006-05-26 22:45:00,2.00919,2.00967,2.00919,2.00961,44000000.0
2006-05-26 22:50:00,2.00955,2.00971,2.00916,2.00923,36000000.0
2006-05-26 22:55:00,2.00926,2.00926,2.00886,2.009,33000000.0
2006-05-28 23:35:00,2.00879,2.00879,2.00713,2.00725,29000000.0
2006-05-28 23:40:00,2.00719,2.00742,2.00636,2.00641,62000000.0
2006-05-28 23:45:00,2.00648,2.00653,2.00638,2.00647,16000000.0
2006-05-28 23:50:00,2.00646,2.00771,2.00089,2.00089,39000000.0
2006-05-28 23:55:00,2.00115,2.00124,2.0009,2.0009,14000000.0
2006-05-29 00:00:00,2.00128,2.00214,2.00116,2.00206,29000000.0
2006-05-29 00:05:00,2.00195,2.00195,2.00128,2.00159,35000000.0
2006-05-29 00:10:00,2.00134,2.00134,2.00049,2.00079,51000000.0
2006-05-29 00:15:00,2.00077,2.00098,2.00054,2.00093,19000000.0
2006-05-29 00:20:00,2.00108,2.00176,2.001,2.00163,38000000.0
2006-05-29 00:25:00,2.00157,2.00203,2.00139,2.00189,28000000.0
2006-05-29 00:30:00,2.00216,2.00233,2.00204,2.00214,14000000.0
2006-05-29 00:35:00,2.00211,2.00287,2.00211,2.00282,23000000.0
2006-05-29 00:40:00,2.00288,2.00333,2.00257,2.00303,32000000.0
2006-05-29 00:45:00,2.00303,2.00304,2.00271,2.00294,30000000.0
2006-05-29 00:50:00,2.00287,2.00381,2.00285,2.00381,33000000.0
2006-05-29 00:55:00,2.00375,2.00377,2.00333,2.0034,15000000.0
2006-05-29 01:00:00,2.00353,2.00389,2.00337,2.0037,39000000.0
2006-05-29 01:05:00,2.00357,2.00473,2.00344,2.00421,36000000.0
2006-05-29 01:10:00,2.00427,2.0048,2.0041,2.0048,47000000.0
2006-05-29 01:15:00,2.0046,2.00484,2.00423,2.0044,50000000.0
2006-05-29 01:20:00,2.00447,2.00522,2.00447,2.00493,27000000.0
2006-05-29 01:30:00,2.00481,2.00513,2.00468,2.00513,23000000.0
2006-05-29 01:35:00,2.00558,2.00659,2.00558,2.00565,48000000.0
2006-05-29 01:40:00,2.00585,2.00613,2.00564,2.00609,33000000.0
2006-05-29 01:45:00,2.00607,2.00714,2.00601,2.00704,43000000.0
2006-05-29 01:50:00,2.00702,2.00729,2.00688,2.00726,39000000.0
2006-05-29 01:55:00,2.00739,2.00823,2.00693,2.00711,58000000.0
2006-05-29 02:00:00,2.00722,2.00806,2.00566,2.00708,42000000.0
2006-05-29 02:05:00,2.00716,2.00748,2.00576,2.00581,43000000.0
2006-05-29 02:10:00,2.00545,2.00604,2.0053,2.00591,34000000.0
2006-05-29 02:15:00,2.00597,2.0065,2.0057,2.00599,34000000.0
2006-05-29 02:20:00,2.006,2.00609,2.00557,2.00594,42000000.0
2006-05-29 02:25:00,2.00586,2.00734,2.00577,2.00734,45000000.0
2006-05-29 02:30:00,2.00731,2.00731,2.00677,2.00719,31000000.0
2006-05-29 02:35:00,2.00737,2.00749,2.0067,2.00743,40000000.0
2006-05-29 02:40:00,2.0077,2.00975,2.0077,2.00922,32000000.0
2006-05-29 02:45:00,2.00931,2.00993,2.00845,2.00866,44000000.0
2006-05-29 02:50:00,2.00871,2.00874,2.00738,2.00757,37000000.0
2006-05-29 02:55:00,2.00743,2.00768,2.00686,2.00686,29000000.0
2006-05-29 03:00:00,2.00648,2.00648,2.00588,2.00633,32000000.0
2006-05-29 03:05:00,2.00639,2.00727,2.00639,2.00713,37000000.0
2006-05-29 03:10:00,2.00717,2.00739,2.00668,2.00726,46000000.0
2006-05-29 03:15:00,2.00717,2.00734,2.00668,2.0072,34000000.0
2006-05-29 03:20:00,2.00704,2.00806,2.00612,2.00805,36000000.0
2006-05-29 03:25:00,2.00805,2.00816,2.0069,2.0069,37000000.0
2006-05-29 03:30:00,2.0069,2.00718,2.00671,2.00716,22000000.0
2006-05-29 03:35:00,2.00712,2.0075,2.00712,2.0075,14000000.0
2006-05-29 03:40:00,2.00718,2.00807,2.00718,2.00798,34000000.0
2006-05-29 03:45:00,2.00771,2.00786,2.0071,2.00786,32000000.0
2006-05-29 03:50:00,2.00754,2.00774,2.00727,2.00737,32000000.0
2006-05-29 03:55:00,2.00745,2.00816,2.0061,2.00795,22000000.0
2006-05-29 04:00:00,2.00815,2.00891,2.00797,2.00825,29000000.0
2006-05-29 04:05:00,2.00846,2.0086,2.00814,2.00849,32000000.0
2006-05-29 04:10:00,2.00832,2.00848,2.00776,2.00789,15000000.0
2006-05-29 04:15:00,2.00768,2.00847,2.00768,2.00827,29000000.0
2006-05-29 04:20:00,2.00831,2.00853,2.00819,2.00845,26000000.0
2006-05-29 04:25:00,2.00839,2.0086,2.00813,2.0086,37000000.0
2006-05-29 04:30:00,2.00854,2.00854,2.00788,2.00793,43000000.0
2006-05-29 04:35:00,2.00779,2.00779,2.00741,2.00741,31000000.0
2006-05-29 04:40:00,2.00744,2.00752,2.00724,2.00732,26000000.0
2006-05-29 04:45:00,2.00723,2.00723,2.0071,2.0072,8000000.0
2006-05-29 04:50:00,2.0073,2.00871,2.0073,2.00785,30000000.0
2006-05-29 04:55:00,2.00834,2.00896,2.00834,2.0088,24000000.0
2006-05-29 05:00:00,2.00855,2.00859,2.00746,2.00746,21000000.0
2006-05-29 05:05:00,2.00726,2.00837,2.00726,2.00837,41000000.0
2006-05-29 05:10:00,2.00834,2.00873,2.00811,2.0084,45000000.0
2006-05-29 05:15:00,2.00857,2.00875,2.0081,2.00816,32000000.0
2006-05-29 05:20:00,2.00803,2.00803,2.00736,2.00751,42000000.0
2006-05-29 05:25:00,2.00761,2.00779,2.00748,2.00776,31000000.0
2006-05-29 05:30:00,2.00783,2.00783,2.00723,2.00726,32000000.0
2006-05-29 05:35:00,2.00727,2.00727,2.00656,2.00664,32000000.0
2006-05-29 05:40:00,2.00665,2.00676,2.00641,2.00672,24000000.0
2006-05-29 05:45:00,2.00667,2.00677,2.00642,2.0065,20000000.0
2006-05-29 05:50:00,2.00678,2.00708,2.00634,2.00642,32000000.0
2006-05-29 05:55:00,2.00644,2.00651,2.00577,2.00624,35000000.0
2006-05-29 06:00:00,2.00624,2.00696,2.00624,2.00681,37000000.0
2006-05-29 06:05:00,2.00672,2.00672,2.00602,2.00656,33000000.0
2006-05-29 06:10:00,2.00658,2.00707,2.00623,2.00707,39000000.0
2006-05-29 06:15:00,2.00697,2.00704,2.00677,2.00677,16000000.0
2006-05-29 06:20:00,2.00701,2.00723,2.00681,2.00698,41000000.0
2006-05-29 06:25:00,2.0069,2.0069,2.00652,2.00652,18000000.0
2006-05-29 06:30:00,2.00654,2.00691,2.00639,2.00691,20000000.0
2006-05-29 06:35:00,2.00704,2.00704,2.00688,2.00699,3000000.0
2006-05-29 06:40:00,2.00687,2.00697,2.00673,2.00673,7000000.0
2006-05-29 06:45:00,2.00649,2.00683,2.00639,2.00676,23000000.0
2006-05-29 06:50:00,2.00684,2.00684,2.00604,2.00604,33000000.0
2006-05-29 06:55:00,2.00629,2.00631,2.0059,2.00631,22000000.0
2006-05-29 07:00:00,2.00624,2.00643,2.00602,2.00618,36000000.0
2006-05-29 07:05:00,2.00645,2.00739,2.00634,2.00678,50000000.0
2006-05-29 07:10:00,2.00656,2.00695,2.00602,2.0068,39000000.0
2006-05-29 07:15:00,2.00668,2.00668,2.00644,2.00648,26000000.0
2006-05-29 07:20:00,2.00647,2.00676,2.00642,2.00645,37000000.0
2006-05-29 07:25:00,2.00654,2.00658,2.00598,2.00619,30000000.0
2006-05-29 07:30:00,2.00597,2.00681,2.00597,2.00648,36000000.0
2006-05-29 07:35:00,2.00665,2.00672,2.00612,2.00671,33000000.0
2006-05-29 07:40:00,2.00672,2.00673,2.00622,2.00628,35000000.0
2006-05-29 07:45:00,2.00667,2.0069,2.00637,2.00646,21000000.0
2006-05-29 07:50:00,2.0064,2.00651,2.00605,2.00645,37000000.0
2006-05-29 07:55:00,2.00653,2.0068,2.00595,2.0064,39000000.0
2006-05-29 08:00:00,2.00632,2.00743,2.00632,2.00733,33000000.0
2006-05-29 08:05:00,2.00741,2.00772,2.00723,2.00723,35000000.0
2006-05-29 08:10:00,2.0073,2.00741,2.0068,2.00682,33000000.0
2006-05-29 08:15:00,2.00681,2.0073,2.00646,2.0073,26000000.0
2006-05-29 08:20:00,2.00726,2.00728,2.00667,2.00713,30000000.0
2006-05-29 08:25:00,2.007,2.00713,2.00654,2.007,24000000.0
2006-05-29 08:30:00,2.00676,2.0069,2.00653,2.0069,26000000.0
2006-05-29 08:35:00,2.00692,2.00706,2.00653,2.00656,38000000.0
2006-05-29 08:40:00,2.00666,2.00689,2.0065,2.00668,47000000.0
2006-05-29 08:45:00,2.00666,2.00688,2.00666,2.00684,27000000.0
2006-05-29 08:50:00,2.00684,2.00718,2.00661,2.00676,40000000.0
2006-05-29 08:55:00,2.00712,2.00839,2.00707,2.00825,37000000.0
2006-05-29 09:00:00,2.00784,2.0079,2.00767,2.00779,33000000.0
2006-05-29 09:05:00,2.00762,2.00831,2.00762,2.00822,44000000.0
2006-05-29 09:10:00,2.00816,2.00877,2.008,2.00835,29000000.0
2006-05-29 09:15:00,2.00835,2.00846,2.00799,2.00803,41000000.0
2006-05-29 09:20:00,2.00795,2.00795,2.00748,2.0075,30000000.0
2006-05-29 09:25:00,2.0074,2.00853,2.00739,2.0082,38000000.0
2006-05-29 09:30:00,2.00805,2.00849,2.00805,2.00846,29000000.0
2006-05-29 09:35:00,2.00838,2.00839,2.00644,2.00829,47000000.0
2006-05-29 09:40:00,2.00826,2.0086,2.00805,2.00848,46000000.0
2006-05-29 09:45:00,2.00846,2.00886,2.00812,2.00873,45000000.0
2006-05-29 09:50:00,2.0086,2.00864,2.00814,2.00833,26000000.0
2006-05-29 09:55:00,2.00846,2.00846,2.00817,2.00824,44000000.0
2006-05-29 10:00:00,2.00836,2.00848,2.00765,2.00768,44000000.0
2006-05-29 10:05:00,2.00769,2.00802,2.0074,2.00792,32000000.0
2006-05-29 10:10:00,2.00793,2.00826,2.00788,2.00822,21000000.0
2006-05-29 10:15:00,2.00824,2.00831,2.00778,2.00831,45000000.0
2006-05-29 10:20:00,2.00835,2.00862,2.00809,2.00834,36000000.0
2006-05-29 10:25:00,2.00833,2.00865,2.00806,2.00837,45000000.0
2006-05-29 10:30:00,2.00848,2.00861,2.00788,2.00826,38000000.0
2006-05-29 10:35:00,2.00841,2.00936,2.00841,2.00932,41000000.0
2006-05-29 10:40:00,2.00909,2.00936,2.0085,2.00935,33000000.0
2006-05-29 10:45:00,2.00947,2.00951,2.00898,2.00915,32000000.0
2006-05-29 10:50:00,2.0092,2.00955,2.0089,2.00918,34000000.0
2006-05-29 10:55:00,2.00923,2.00982,2.00736,2.00982,40000000.0
2006-05-29 11:00:00,2.01002,2.01053,2.0087,2.00927,36000000.0
2006-05-29 11:05:00,2.00941,2.01054,2.00901,2.01054,39000000.0
2006-05-29 11:10:00,2.01051,2.01051,2.00976,2.00982,36000000.0
2006-05-29 11:15:00,2.00996,2.00997,2.00941,2.00963,31000000.0
2006-05-29 11:20:00,2.00973,2.00973,2.00923,2.00934,38000000.0
2006-05-29 11:25:00,2.00949,2.01062,2.00941,2.01009,42000000.0
2006-05-29 11:30:00,2.01003,2.01035,2.00958,2.01035,36000000.0
2006-05-29 11:35:00,2.01012,2.0108,2.01011,2.0108,19000000.0
2006-05-29 11:40:00,2.01054,2.01054,2.00986,2.00991,36000000.0
2006-05-29 11:45:00,2.00982,2.01062,2.00982,2.01062,44000000.0
2006-05-29 11:50:00,2.01066,2.01098,2.01043,2.01084,44000000.0
2006-05-29 11:55:00,2.01076,2.01079,2.01047,2.01061,36000000.0
2006-05-29 12:00:00,2.01063,2.01084,2.01057,2.01084,26000000.0
2006-05-29 12:05:00,2.01081,2.01108,2.01052,2.01103,35000000.0
2006-05-29 12:10:00,2.01108,2.01152,2.01071,2.01152,40000000.0
2006-05-29 12:15:00,2.01142,2.0116,2.01103,2.01112,27000000.0
2006-05-29 12:20:00,2.01137,2.01171,2.01123,2.01165,17000000.0
2006-05-29 12:25:00,2.01171,2.01173,2.01132,2.01143,45000000.0
2006-05-29 12:30:00,2.01132,2.01132,2.01072,2.01099,39000000.0
2006-05-29 12:35:00,2.011,2.01124,2.01077,2.01113,42000000.0
2006-05-29 12:40:00,2.01111,2.01124,2.01098,2.01124,24000000.0
2006-05-29 12:45:00,2.01132,2.01164,2.0109,2.01135,37000000.0
2006-05-29 12:50:00,2.01137,2.01141,2.01095,2.011,41000000.0
2006-05-29 12:55:00,2.01095,2.01096,2.01049,2.01096,30000000.0
2006-05-29 13:00:00,2.01101,2.01122,2.01086,2.01092,15000000.0
2006-05-29 13:05:00,2.01087,2.01132,2.01064,2.01124,32000000.0
2006-05-29 13:10:00,2.01133,2.01133,2.0107,2.01109,32000000.0
2006-05-29 13:15:00,2.0111,2.0111,2.01074,2.01094,35000000.0
2006-05-29 13:20:00,2.0107,2.01141,2.01059,2.01141,30000000.0
2006-05-29 13:25:00,2.01128,2.01141,2.01094,2.01121,67000000.0
2006-05-29 13:30:00,2.01122,2.01137,2.01091,2.01091,61000000.0
2006-05-29 13:35:00,2.01089,2.01094,2.01048,2.01073,84000000.0
2006-05-29 13:40:00,2.01071,2.0116,2.01061,2.01138,85000000.0
2006-05-29 13:45:00,2.01133,2.01196,2.01132,2.01194,104000000.0
2006-05-29 13:50:00,2.01197,2.01197,2.01098,2.01098,113000000.0
2006-05-29 13:55:00,2.01096,2.01134,2.01046,2.01084,90000000.0
2006-05-29 14:00:00,2.01098,2.01106,2.01078,2.01091,105000000.0
2006-05-29 14:05:00,2.01092,2.01092,2.01032,2.01042,116000000.0
2006-05-29 14:10:00,2.01012,2.01012,2.00906,2.00928,101000000.0
2006-05-29 14:15:00,2.00915,2.01219,2.00889,2.01183,145000000.0
2006-05-29 14:20:00,2.01146,2.01311,2.01132,2.0128,143000000.0
2006-05-29 14:25:00,2.01292,2.01304,2.01123,2.01143,118000000.0
2006-05-29 14:30:00,2.01145,2.01148,2.01118,2.01119,96000000.0
2006-05-29 14:35:00,2.01108,2.01108,2.01038,2.01039,106000000.0
2006-05-29 14:40:00,2.0104,2.01047,2.01001,2.01026,141000000.0
2006-05-29 14:45:00,2.0103,2.01039,2.00975,2.00996,104000000.0
2006-05-29 14:50:00,2.00994,2.01019,2.0098,2.0098,126000000.0
2006-05-29 14:55:00,2.00979,2.01026,2.00979,2.00996,91000000.0
2006-05-29 15:00:00,2.00991,2.01017,2.0096,2.00981,99000000.0
2006-05-29 15:05:00,2.00965,2.01017,2.00897,2.00897,129000000.0
2006-05-29 15:10:00,2.00885,2.00908,2.00874,2.00874,119000000.0
2006-05-29 15:15:00,2.00874,2.00882,2.00868,2.00871,51000000.0
2006-05-29 15:20:00,2.0087,2.00875,2.00835,2.00835,48000000.0
2006-05-29 15:25:00,2.0081,2.00884,2.00698,2.00884,119000000.0
2006-05-29 15:30:00,2.00691,2.01011,2.00612,2.01011,208000000.0
2006-05-29 15:35:00,2.01005,2.01005,2.00903,2.00926,155000000.0
2006-05-29 15:40:00,2.00928,2.00939,2.00897,2.00906,150000000.0
2006-05-29 15:45:00,2.00905,2.0093,2.00886,2.00898,94000000.0
2006-05-29 15:50:00,2.009,2.01181,2.00895,2.01181,86000000.0
2006-05-29 15:55:00,2.0118,2.01184,2.01141,2.01168,120000000.0
2006-05-29 16:00:00,2.01178,2.0126,2.01109,2.01117,200000000.0
2006-05-29 16:05:00,2.01104,2.01171,2.01091,2.01158,188000000.0
2006-05-29 16:10:00,2.0116,2.0127,2.01141,2.0127,169000000.0
2006-05-29 16:15:00,2.01277,2.01277,2.01209,2.01259,185000000.0
2006-05-29 16:20:00,2.01255,2.01271,2.01202,2.01202,179000000.0
2006-05-29 16:25:00,2.01193,2.0123,2.01192,2.0123,115000000.0
2006-05-29 16:30:00,2.01216,2.01222,2.01194,2.01201,77000000.0
2006-05-29 16:35:00,2.01219,2.01279,2.01202,2.01274,139000000.0
2006-05-29 16:40:00,2.01281,2.01283,2.01199,2.01199,218000000.0
2006-05-29 16:45:00,2.01228,2.01255,2.01193,2.01197,236000000.0
2006-05-29 16:50:00,2.01186,2.01201,2.01117,2.01131,142000000.0
2006-05-29 16:55:00,2.01135,2.01336,2.01135,2.01336,178000000.0
2006-05-29 17:00:00,2.01315,2.01316,2.01228,2.01262,176000000.0
2006-05-29 17:05:00,2.01265,2.01267,2.01079,2.01136,206000000.0
2006-05-29 17:10:00,2.01129,2.01137,2.00999,2.01026,135000000.0
2006-05-29 17:15:00,2.01,2.01079,2.01,2.01066,139000000.0
2006-05-29 17:20:00,2.01078,2.01095,2.01052,2.01056,140000000.0
2006-05-29 17:25:00,2.01055,2.01056,2.00949,2.00956,157000000.0
2006-05-29 17:30:00,2.00951,2.00977,2.0095,2.00975,301000000.0
2006-05-29 17:35:00,2.00971,2.01015,2.00969,2.01003,132000000.0
2006-05-29 17:40:00,2.0104,2.01041,2.01001,2.01001,146000000.0
2006-05-29 17:45:00,2.01004,2.01115,2.00905,2.00922,238000000.0
2006-05-29 17:50:00,2.0094,2.01045,2.00915,2.01014,200000000.0
2006-05-29 17:55:00,2.01006,2.01006,2.00933,2.00952,196000000.0
2006-05-29 18:00:00,2.00963,2.0097,2.00856,2.00858,152000000.0
2006-05-29 18:05:00,2.00886,2.00901,2.00844,2.00844,196000000.0
2006-05-29 18:10:00,2.00834,2.00869,2.00824,2.00863,80000000.0
2006-05-29 18:15:00,2.00866,2.00888,2.00866,2.00878,180000000.0
2006-05-29 18:20:00,2.00886,2.00935,2.0088,2.00926,228000000.0
2006-05-29 18:25:00,2.00937,2.00937,2.00921,2.00936,92000000.0
2006-05-29 18:30:00,2.00943,2.00982,2.00938,2.00978,139000000.0
2006-05-29 18:35:00,2.00975,2.01005,2.00972,2.00992,175000000.0
2006-05-29 18:40:00,2.00983,2.00988,2.00961,2.00988,85000000.0
2006-05-29 18:45:00,2.00984,2.00989,2.00954,2.00955,144000000.0
2006-05-29 18:50:00,2.00958,2.01016,2.00958,2.00997,129000000.0
2006-05-29 18:55:00,2.00984,2.01062,2.00948,2.01062,98000000.0
2006-05-29 19:00:00,2.01078,2.01078,2.0101,2.01018,108000000.0
2006-05-29 19:05:00,2.01007,2.01027,2.00994,2.01001,134000000.0
2006-05-29 19:10:00,2.00982,2.01018,2.00976,2.01,88000000.0
2006-05-29 19:15:00,2.0099,2.0099,2.00953,2.00975,76000000.0
2006-05-29 19:20:00,2.00997,2.01007,2.00981,2.00996,64000000.0
2006-05-29 19:25:00,2.0099,2.01025,2.00986,2.0101,119000000.0
2006-05-29 19:30:00,2.01027,2.01039,2.00995,2.01031,91000000.0
2006-05-29 19:35:00,2.01032,2.01041,2.01016,2.01035,63000000.0
2006-05-29 19:40:00,2.01036,2.01053,2.0078,2.0079,78000000.0
2006-05-29 19:45:00,2.00839,2.00853,2.00836,2.00847,49000000.0
2006-05-29 19:50:00,2.0085,2.00924,2.0067,2.00918,52000000.0
2006-05-29 19:55:00,2.00929,2.00929,2.0084,2.0084,106000000.0
2006-05-29 20:00:00,2.00829,2.00858,2.00814,2.00846,101000000.0
2006-05-29 20:05:00,2.00842,2.00854,2.0081,2.00849,97000000.0
2006-05-29 20:10:00,2.00831,2.00906,2.00827,2.00865,65000000.0
2006-05-29 20:15:00,2.00857,2.00893,2.00829,2.00884,72000000.0
2006-05-29 20:20:00,2.00881,2.00896,2.00854,2.00896,34000000.0
2006-05-29 20:25:00,2.00886,2.00947,2.00882,2.00924,38000000.0
2006-05-29 20:30:00,2.00905,2.00912,2.00866,2.00892,93000000.0
2006-05-29 20:35:00,2.00893,2.00912,2.00885,2.00896,50000000.0
2006-05-29 20:40:00,2.00895,2.00911,2.0089,2.0091,22000000.0
2006-05-29 20:45:00,2.00907,2.00954,2.00901,2.00945,61000000.0
2006-05-29 20:50:00,2.00943,2.00943,2.00911,2.00913,25000000.0
2006-05-29 20:55:00,2.0092,2.00953,2.00919,2.00953,22000000.0
2006-05-29 21:00:00,2.00952,2.00963,2.00948,2.00953,13000000.0
2006-05-29 21:05:00,2.00938,2.00938,2.0091,2.0091,9000000.0
2006-05-29 21:10:00,2.00914,2.0103,2.00737,2.00907,43000000.0
2006-05-29 21:15:00,2.00907,2.00923,2.00907,2.00923,11000000.0
2006-05-29 21:25:00,2.00924,2.00936,2.00924,2.00936,6000000.0
2006-05-29 21:30:00,2.00943,2.00945,2.00911,2.00926,26000000.0
2006-05-29 21:35:00,2.00933,2.00933,2.00859,2.00873,77000000.0
2006-05-29 21:40:00,2.00877,2.00896,2.00867,2.00896,55000000.0
2006-05-29 21:45:00,2.00905,2.00919,2.00903,2.00906,14000000.0
2006-05-29 21:50:00,2.00901,2.00901,2.00761,2.00806,41000000.0
2006-05-29 21:55:00,2.0081,2.00845,2.00777,2.0082,61000000.0
2006-05-29 22:00:00,2.00842,2.00842,2.00819,2.00819,17000000.0
2006-05-29 22:05:00,2.00829,2.00832,2.00826,2.00827,13000000.0
2006-05-29 22:10:00,2.00823,2.00879,2.00807,2.00855,55000000.0
2006-05-29 22:15:00,2.00854,2.00876,2.00854,2.0087,15000000.0
2006-05-29 22:20:00,2.0085,2.00873,2.00821,2.00866,7000000.0
2006-05-29 22:25:00,2.00851,2.00892,2.00847,2.00856,25000000.0
2006-05-29 22:30:00,2.00841,2.00866,2.00823,2.00859,60000000.0
2006-05-29 22:35:00,2.00873,2.00882,2.00855,2.00861,21000000.0
2006-05-29 22:40:00,2.00862,2.00862,2.00826,2.00848,25000000.0
2006-05-29 22:45:00,2.00852,2.00852,2.00822,2.00828,39000000.0
2006-05-29 22:50:00,2.00889,2.00903,2.00888,2.00889,7000000.0
2006-05-29 22:55:00,2.00881,2.00903,2.0088,2.0088,15000000.0
2006-05-29 23:35:00,2.00851,2.00851,2.00717,2.00717,11000000.0
2006-05-29 23:40:00,2.00714,2.00939,2.00714,2.00872,55000000.0
2006-05-29 23:45:00,2.0087,2.00877,2.00729,2.00729,38000000.0
2006-05-29 23:50:00,2.00749,2.00799,2.00747,2.00757,21000000.0
2006-05-29 23:55:00,2.00752,2.0077,2.00729,2.00767,35000000.0
2006-05-30 00:00:00,2.00772,2.00877,2.00748,2.00836,24000000.0
2006-05-30 00:05:00,2.0086,2.00878,2.00844,2.00868,17000000.0
2006-05-30 00:15:00,2.00865,2.00921,2.00835,2.00911,26000000.0
2006-05-30 00:20:00,2.00913,2.00922,2.00896,2.00899,15000000.0
2006-05-30 00:25:00,2.00887,2.00965,2.00886,2.00965,24000000.0
2006-05-30 00:30:00,2.00979,2.0103,2.00967,2.01016,35000000.0
2006-05-30 00:35:00,2.01012,2.01043,2.00976,2.0099,17000000.0
2006-05-30 00:40:00,2.00977,2.01002,2.00936,2.00982,18000000.0
2006-05-30 00:45:00,2.00975,2.00997,2.00958,2.00977,32000000.0
2006-05-30 00:50:00,2.00971,2.00971,2.00939,2.00947,22000000.0
2006-05-30 00:55:00,2.00936,2.00957,2.00924,2.00926,21000000.0
2006-05-30 01:00:00,2.00933,2.00944,2.00707,2.00707,27000000.0
2006-05-30 01:05:00,2.00698,2.00698,2.00581,2.00591,29000000.0
2006-05-30 01:10:00,2.0066,2.0068,2.0066,2.00676,18000000.0
2006-05-30 01:15:00,2.00667,2.00672,2.00635,2.00635,19000000.0
2006-05-30 01:20:00,2.00572,2.00572,2.00439,2.00465,29000000.0
2006-05-30 01:25:00,2.00493,2.00607,2.00493,2.00605,47000000.0
2006-05-30 01:30:00,2.00617,2.00671,2.00616,2.00671,35000000.0
2006-05-30 01:35:00,2.00664,2.00675,2.00647,2.00671,24000000.0
2006-05-30 01:40:00,2.00701,2.00708,2.00651,2.00696,33000000.0
2006-05-30 01:45:00,2.007,2.00766,2.00685,2.00745,22000000.0
2006-05-30 01:50:00,2.00742,2.00782,2.00714,2.00733,55000000.0
2006-05-30 01:55:00,2.00703,2.00716,2.00666,2.00713,58000000.0
2006-05-30 02:00:00,2.0072,2.00734,2.00532,2.00734,28000000.0
2006-05-30 02:05:00,2.00743,2.00757,2.00674,2.00724,43000000.0
2006-05-30 02:10:00,2.00703,2.00782,2.0068,2.00782,32000000.0
2006-05-30 02:15:00,2.0078,2.00812,2.00746,2.00773,40000000.0
2006-05-30 02:20:00,2.0081,2.00865,2.00799,2.00836,42000000.0
2006-05-30 02:25:00,2.008,2.00825,2.00686,2.00686,45000000.0
2006-05-30 02:30:00,2.00683,2.00741,2.00648,2.00663,36000000.0
2006-05-30 02:35:00,2.00667,2.00733,2.00667,2.00722,26000000.0
2006-05-30 02:40:00,2.00745,2.00751,2.00651,2.00678,37000000.0
2006-05-30 02:45:00,2.0073,2.00757,2.00704,2.00755,44000000.0
2006-05-30 02:50:00,2.00777,2.00795,2.00737,2.00739,37000000.0
2006-05-30 02:55:00,2.00717,2.00773,2.00687,2.00773,29000000.0
2006-05-30 03:00:00,2.00795,2.0082,2.00773,2.00798,41000000.0
2006-05-30 03:05:00,2.00792,2.00805,2.00746,2.00805,37000000.0
2006-05-30 03:10:00,2.00785,2.00785,2.00716,2.00738,46000000.0
2006-05-30 03:15:00,2.00792,2.00792,2.00694,2.00711,41000000.0
2006-05-30 03:20:00,2.0071,2.00733,2.00538,2.00707,36000000.0
2006-05-30 03:25:00,2.00707,2.0073,2.00673,2.0072,48000000.0
2006-05-30 03:30:00,2.00665,2.00841,2.00544,2.0082,37000000.0
2006-05-30 03:35:00,2.00795,2.00914,2.00795,2.00877,39000000.0
2006-05-30 03:40:00,2.00895,2.00921,2.00887,2.0092,25000000.0
2006-05-30 03:45:00,2.0092,2.0092,2.00781,2.0082,29000000.0
2006-05-30 03:50:00,2.00822,2.00901,2.00805,2.00821,42000000.0
2006-05-30 03:55:00,2.00851,2.0089,2.00632,2.00821,36000000.0
2006-05-30 04:00:00,2.00827,2.00837,2.00718,2.0078,37000000.0
2006-05-30 04:05:00,2.00797,2.00849,2.00773,2.00819,42000000.0
2006-05-30 04:10:00,2.00814,2.00858,2.0077,2.00807,29000000.0
2006-05-30 04:15:00,2.0082,2.00858,2.00816,2.00844,23000000.0
2006-05-30 04:20:00,2.00824,2.00864,2.00745,2.00864,43000000.0
2006-05-30 04:25:00,2.00872,2.00872,2.00804,2.00838,37000000.0
2006-05-30 04:30:00,2.00849,2.00876,2.00816,2.00864,43000000.0
2006-05-30 04:35:00,2.00858,2.00955,2.00842,2.00955,38000000.0
2006-05-30 04:40:00,2.00987,2.01037,2.00842,2.00867,44000000.0
2006-05-30 04:45:00,2.00892,2.01092,2.00867,2.01051,38000000.0
2006-05-30 04:50:00,2.01058,2.01218,2.01047,2.01218,40000000.0
2006-05-30 04:55:00,2.01203,2.01279,2.01176,2.0125,39000000.0
2006-05-30 05:00:00,2.01221,2.01311,2.00966,2.00966,35000000.0
2006-05-30 05:05:00,2.00944,2.01053,2.00944,2.01053,41000000.0
2006-05-30 05:10:00,2.01071,2.01135,2.01018,2.0106,45000000.0
2006-05-30 05:15:00,2.01017,2.0116,2.0098,2.01096,43000000.0
2006-05-30 05:20:00,2.01122,2.01252,2.01122,2.01197,42000000.0
2006-05-30 05:25:00,2.01196,2.01298,2.01118,2.01298,38000000.0
2006-05-30 05:30:00,2.01256,2.01389,2.01226,2.01233,37000000.0
2006-05-30 05:35:00,2.01231,2.01292,2.01094,2.01094,40000000.0
2006-05-30 05:40:00,2.01107,2.01233,2.01107,2.01216,40000000.0
2006-05-30 05:45:00,2.01212,2.01254,2.01154,2.01154,39000000.0
2006-05-30 05:50:00,2.01177,2.01205,2.01107,2.01133,42000000.0
2006-05-30 05:55:00,2.01135,2.01259,2.01134,2.01248,34000000.0
2006-05-30 06:00:00,2.0122,2.01257,2.01115,2.01137,37000000.0
2006-05-30 06:05:00,2.01132,2.01145,2.01096,2.01137,33000000.0
2006-05-30 06:10:00,2.0113,2.01143,2.01082,2.01086,39000000.0
2006-05-30 06:15:00,2.01079,2.01082,2.01043,2.01061,29000000.0
2006-05-30 06:20:00,2.01073,2.01159,2.01072,2.01152,33000000.0
2006-05-30 06:25:00,2.01152,2.01215,2.01147,2.01171,37000000.0
2006-05-30 06:30:00,2.0119,2.01246,2.0117,2.0117,29000000.0
2006-05-30 06:35:00,2.01173,2.01252,2.01169,2.01208,24000000.0
2006-05-30 06:40:00,2.01203,2.01212,2.01156,2.01174,34000000.0
2006-05-30 06:45:00,2.01216,2.01279,2.01215,2.01242,41000000.0
2006-05-30 06:50:00,2.01213,2.01301,2.01213,2.01242,38000000.0
2006-05-30 06:55:00,2.01239,2.013,2.01154,2.01163,34000000.0
2006-05-30 07:00:00,2.01185,2.01353,2.01185,2.0135,36000000.0
2006-05-30 07:05:00,2.01342,2.01342,2.01265,2.01297,50000000.0
2006-05-30 07:10:00,2.01298,2.0133,2.0125,2.01299,32000000.0
2006-05-30 07:15:00,2.01299,2.01299,2.01156,2.01283,45000000.0
2006-05-30 07:20:00,2.01254,2.01259,2.01135,2.01135,46000000.0
2006-05-30 07:25:00,2.01142,2.01184,2.01124,2.01158,30000000.0
2006-05-30 07:30:00,2.01133,2.01145,2.01092,2.01122,43000000.0
2006-05-30 07:35:00,2.01129,2.01129,2.01069,2.01074,40000000.0
2006-05-30 07:40:00,2.01067,2.01265,2.01053,2.01256,42000000.0
2006-05-30 07:45:00,2.01263,2.01284,2.01223,2.01251,37000000.0
2006-05-30 07:50:00,2.0124,2.01292,2.01184,2.01201,45000000.0
2006-05-30 07:55:00,2.01217,2.01239,2.01147,2.01196,39000000.0
2006-05-30 08:00:00,2.01165,2.01176,2.01106,2.01146,41000000.0
2006-05-30 08:05:00,2.0121,2.01265,2.0111,2.01265,35000000.0
2006-05-30 08:10:00,2.01309,2.01344,2.0123,2.01295,40000000.0
2006-05-30 08:15:00,2.01286,2.01382,2.01263,2.01288,42000000.0
2006-05-30 08:20:00,2.01291,2.01467,2.01291,2.01372,38000000.0
2006-05-30 08:25:00,2.01374,2.01374,2.01117,2.01244,42000000.0
2006-05-30 08:30:00,2.01272,2.01372,2.01269,2.01307,41000000.0
2006-05-30 08:35:00,2.01304,2.01329,2.01252,2.01304,47000000.0
2006-05-30 08:40:00,2.01287,2.01325,2.01202,2.01215,47000000.0
2006-05-30 08:45:00,2.01226,2.01362,2.01145,2.01324,42000000.0
2006-05-30 08:50:00,2.01327,2.01327,2.01222,2.01246,40000000.0
2006-05-30 08:55:00,2.01223,2.01245,2.0117,2.01196,37000000.0
2006-05-30 09:00:00,2.0121,2.01401,2.0121,2.01359,41000000.0
2006-05-30 09:05:00,2.01378,2.01435,2.01054,2.01058,44000000.0
2006-05-30 09:10:00,2.01045,2.01101,2.00902,2.00992,44000000.0
2006-05-30 09:15:00,2.01023,2.01042,2.00973,2.01019,41000000.0
2006-05-30 09:20:00,2.01003,2.01037,2.00979,2.00994,38000000.0
2006-05-30 09:25:00,2.00997,2.01007,2.00905,2.00916,46000000.0
2006-05-30 09:30:00,2.00912,2.00922,2.00852,2.00891,36000000.0
2006-05-30 09:35:00,2.00872,2.009,2.00704,2.00881,47000000.0
2006-05-30 09:40:00,2.00883,2.00964,2.00874,2.0092,46000000.0
2006-05-30 09:45:00,2.00957,2.01032,2.00773,2.00774,45000000.0
2006-05-30 09:50:00,2.00744,2.00817,2.00701,2.00774,41000000.0
2006-05-30 09:55:00,2.0077,2.00839,2.007,2.00733,44000000.0
2006-05-30 10:00:00,2.0075,2.00847,2.0075,2.00765,44000000.0
2006-05-30 10:05:00,2.00761,2.00781,2.00677,2.00677,32000000.0
2006-05-30 10:10:00,2.00708,2.00738,2.00624,2.0064,37000000.0
2006-05-30 10:15:00,2.00644,2.00668,2.00592,2.00621,45000000.0
2006-05-30 10:20:00,2.00548,2.00584,2.00487,2.00495,36000000.0
2006-05-30 10:25:00,2.00487,2.00564,2.00487,2.00564,45000000.0
2006-05-30 10:30:00,2.00555,2.00564,2.00495,2.00544,38000000.0
2006-05-30 10:35:00,2.00543,2.00657,2.00484,2.00657,41000000.0
2006-05-30 10:40:00,2.00609,2.00617,2.00503,2.00542,40000000.0
2006-05-30 10:45:00,2.00548,2.00709,2.00541,2.00623,40000000.0
2006-05-30 10:50:00,2.0062,2.00642,2.00548,2.00602,44000000.0
2006-05-30 10:55:00,2.00616,2.00688,2.00473,2.00619,40000000.0
2006-05-30 11:00:00,2.00611,2.00693,2.00503,2.00592,44000000.0
2006-05-30 11:05:00,2.00609,2.00656,2.00521,2.00629,39000000.0
2006-05-30 11:10:00,2.00687,2.00753,2.00664,2.00725,47000000.0
2006-05-30 11:15:00,2.00738,2.00895,2.0073,2.00874,42000000.0
2006-05-30 11:20:00,2.00913,2.00933,2.00858,2.00858,38000000.0
2006-05-30 11:25:00,2.00846,2.00846,2.00777,2.00826,42000000.0
2006-05-30 11:30:00,2.00833,2.01059,2.00833,2.01058,43000000.0
2006-05-30 11:35:00,2.0106,2.01083,2.00942,2.00964,44000000.0
2006-05-30 11:40:00,2.00932,2.00953,2.00903,2.00911,47000000.0
2006-05-30 11:45:00,2.00889,2.0102,2.00889,2.0102,44000000.0
2006-05-30 11:50:00,2.01045,2.01127,2.00966,2.00987,44000000.0
2006-05-30 11:55:00,2.00995,2.01164,2.00993,2.0115,43000000.0
2006-05-30 12:00:00,2.01097,2.01146,2.01071,2.01085,43000000.0
2006-05-30 12:05:00,2.01077,2.01084,2.01003,2.01017,42000000.0
2006-05-30 12:10:00,2.01011,2.01113,2.01003,2.01113,40000000.0
2006-05-30 12:15:00,2.01113,2.01131,2.0107,2.0109,44000000.0
2006-05-30 12:20:00,2.01093,2.01098,2.01055,2.01065,32000000.0
2006-05-30 12:25:00,2.01125,2.01144,2.01098,2.01125,45000000.0
2006-05-30 12:30:00,2.01125,2.01141,2.01084,2.01125,39000000.0
2006-05-30 12:35:00,2.0111,2.01177,2.01101,2.01163,42000000.0
2006-05-30 12:40:00,2.01161,2.01168,2.01045,2.01045,41000000.0
2006-05-30 12:45:00,2.01037,2.01088,2.00991,2.01025,47000000.0
2006-05-30 12:50:00,2.01042,2.0105,2.00969,2.00997,26000000.0
2006-05-30 12:55:00,2.00991,2.00991,2.00905,2.00973,37000000.0
2006-05-30 13:00:00,2.00989,2.01013,2.00944,2.00972,38000000.0
2006-05-30 13:05:00,2.00972,2.00976,2.00889,2.00909,39000000.0
2006-05-30 13:10:00,2.00919,2.00947,2.00844,2.009,41000000.0
2006-05-30 13:15:00,2.0095,2.00997,2.00916,2.0094,43000000.0
2006-05-30 13:20:00,2.00932,2.00932,2.00829,2.00844,41000000.0
2006-05-30 13:25:00,2.00808,2.00867,2.00808,2.00861,67000000.0
2006-05-30 13:30:00,2.0086,2.00871,2.00827,2.00838,75000000.0
2006-05-30 13:35:00,2.00824,2.00824,2.00595,2.00694,84000000.0
2006-05-30 13:40:00,2.00728,2.01047,2.00709,2.01011,83000000.0
2006-05-30 13:45:00,2.01,2.01093,2.01,2.01033,104000000.0
2006-05-30 13:50:00,2.00975,2.01037,2.00915,2.00937,128000000.0
2006-05-30 13:55:00,2.0093,2.0094,2.00697,2.00697,124000000.0
2006-05-30 14:00:00,2.00718,2.00781,2.00662,2.00694,144000000.0
2006-05-30 14:05:00,2.00652,2.00707,2.00635,2.00698,144000000.0
2006-05-30 14:10:00,2.00706,2.00763,2.00408,2.00457,101000000.0
2006-05-30 14:15:00,2.00468,2.00508,2.00356,2.00389,145000000.0
2006-05-30 14:20:00,2.00439,2.00471,2.00344,2.00438,143000000.0
2006-05-30 14:25:00,2.00483,2.00594,2.00416,2.00556,118000000.0
2006-05-30 14:30:00,2.0051,2.0051,2.00432,2.00469,128000000.0
2006-05-30 14:35:00,2.00486,2.00707,2.00465,2.00586,165000000.0
2006-05-30 14:40:00,2.00593,2.00641,2.00516,2.00582,141000000.0
2006-05-30 14:45:00,2.00577,2.00671,2.00536,2.00663,104000000.0
2006-05-30 14:50:00,2.00682,2.0079,2.00682,2.00752,126000000.0
2006-05-30 14:55:00,2.00757,2.00909,2.00747,2.00838,91000000.0
2006-05-30 15:00:00,2.00849,2.01131,2.00824,2.01057,131000000.0
2006-05-30 15:05:00,2.01066,2.01087,2.00931,2.00969,129000000.0
2006-05-30 15:10:00,2.00961,2.01053,2.00961,2.01018,160000000.0
2006-05-30 15:15:00,2.00995,2.01219,2.00978,2.01219,82000000.0
2006-05-30 15:20:00,2.01187,2.01373,2.01164,2.01337,98000000.0
2006-05-30 15:25:00,2.01372,2.01372,2.00978,2.01148,188000000.0
2006-05-30 15:30:00,2.00992,2.01199,2.00992,2.01083,208000000.0
2006-05-30 15:35:00,2.01085,2.01197,2.01054,2.01054,178000000.0
2006-05-30 15:40:00,2.01054,2.01084,2.00965,2.01039,180000000.0
2006-05-30 15:45:00,2.00983,2.01064,2.00921,2.00921,149000000.0
2006-05-30 15:50:00,2.00924,2.01131,2.00917,2.01049,112000000.0
2006-05-30 15:55:00,2.0112,2.01215,2.0112,2.01209,120000000.0
2006-05-30 16:00:00,2.01105,2.01464,2.01105,2.01445,200000000.0
2006-05-30 16:05:00,2.01416,2.01483,2.0132,2.01449,188000000.0
2006-05-30 16:10:00,2.01433,2.01526,2.01408,2.01457,169000000.0
2006-05-30 16:15:00,2.01461,2.01483,2.01327,2.01483,185000000.0
2006-05-30 16:20:00,2.01493,2.01623,2.01493,2.01623,231000000.0
2006-05-30 16:25:00,2.01624,2.01751,2.01602,2.01724,173000000.0
2006-05-30 16:30:00,2.01717,2.01724,2.01554,2.01587,183000000.0
2006-05-30 16:35:00,2.01598,2.01716,2.01558,2.01595,229000000.0
2006-05-30 16:40:00,2.01625,2.01625,2.01503,2.01617,218000000.0
2006-05-30 16:45:00,2.01679,2.01768,2.01584,2.01644,236000000.0
2006-05-30 16:50:00,2.0161,2.0161,2.01331,2.01359,142000000.0
2006-05-30 16:55:00,2.01316,2.01316,2.0102,2.0102,178000000.0
2006-05-30 17:00:00,2.01024,2.01146,2.00985,2.01136,176000000.0
2006-05-30 17:05:00,2.01079,2.01329,2.01021,2.01298,206000000.0
2006-05-30 17:10:00,2.01331,2.01474,2.01331,2.01377,135000000.0
2006-05-30 17:15:00,2.01365,2.01557,2.01328,2.01544,139000000.0
2006-05-30 17:20:00,2.01523,2.01549,2.01406,2.01414,140000000.0
2006-05-30 17:25:00,2.0143,2.01478,2.01416,2.01435,157000000.0
2006-05-30 17:30:00,2.01422,2.01468,2.01326,2.01458,301000000.0
2006-05-30 17:35:00,2.01474,2.01674,2.01409,2.0153,233000000.0
2006-05-30 17:40:00,2.01553,2.01561,2.01479,2.0151,225000000.0
2006-05-30 17:45:00,2.01531,2.0154,2.015,2.01501,238000000.0
2006-05-30 17:50:00,2.01505,2.01508,2.01355,2.01405,232000000.0
2006-05-30 17:55:00,2.01385,2.01435,2.0131,2.01415,196000000.0
2006-05-30 18:00:00,2.01431,2.01603,2.01431,2.01597,190000000.0
2006-05-30 18:05:00,2.01604,2.01604,2.01518,2.01518,196000000.0
2006-05-30 18:10:00,2.01491,2.01505,2.01428,2.01466,136000000.0
2006-05-30 18:15:00,2.01465,2.01512,2.01403,2.01512,226000000.0
2006-05-30 18:20:00,2.01525,2.01593,2.01464,2.01497,228000000.0
2006-05-30 18:25:00,2.01502,2.01631,2.01491,2.01631,151000000.0
2006-05-30 18:30:00,2.01616,2.01618,2.01243,2.01362,194000000.0
2006-05-30 18:35:00,2.01363,2.01433,2.01356,2.01389,226000000.0
2006-05-30 18:40:00,2.0139,2.01456,2.01369,2.01398,232000000.0
2006-05-30 18:45:00,2.01396,2.01396,2.01343,2.01357,216000000.0
2006-05-30 18:50:00,2.01372,2.01456,2.01338,2.01367,129000000.0
2006-05-30 18:55:00,2.01342,2.01352,2.01072,2.0121,98000000.0
2006-05-30 19:00:00,2.01256,2.01346,2.01255,2.01293,108000000.0
2006-05-30 19:05:00,2.01257,2.01257,2.00945,2.01004,176000000.0
2006-05-30 19:10:00,2.00972,2.01137,2.00955,2.01137,148000000.0
2006-05-30 19:15:00,2.01216,2.01216,2.01075,2.012,123000000.0
2006-05-30 19:20:00,2.01211,2.01347,2.01196,2.01347,120000000.0
2006-05-30 19:25:00,2.0135,2.01361,2.01033,2.01103,216000000.0
2006-05-30 19:30:00,2.01123,2.0114,2.01033,2.01053,154000000.0
2006-05-30 19:35:00,2.0105,2.01051,2.00958,2.00981,91000000.0
2006-05-30 19:40:00,2.00981,2.00997,2.00939,2.00997,73000000.0
2006-05-30 19:45:00,2.00997,2.01092,2.00894,2.01092,100000000.0
2006-05-30 19:50:00,2.01092,2.01183,2.01063,2.01063,68000000.0
2006-05-30 19:55:00,2.01025,2.01159,2.01025,2.01108,93000000.0
2006-05-30 20:00:00,2.0111,2.01216,2.01084,2.01176,101000000.0
2006-05-30 20:05:00,2.01197,2.01265,2.01176,2.01186,97000000.0
2006-05-30 20:10:00,2.01136,2.01136,2.00894,2.00988,65000000.0
2006-05-30 20:15:00,2.01011,2.01036,2.00959,2.00959,72000000.0
2006-05-30 20:20:00,2.00973,2.01074,2.00954,2.01044,56000000.0
2006-05-30 20:25:00,2.01043,2.01079,2.00953,2.00953,76000000.0
2006-05-30 20:30:00,2.00968,2.00978,2.00848,2.00867,95000000.0
2006-05-30 20:35:00,2.00859,2.00898,2.00826,2.00826,60000000.0
2006-05-30 20:40:00,2.00815,2.00822,2.00783,2.00805,50000000.0
2006-05-30 20:45:00,2.00814,2.00853,2.00811,2.00834,61000000.0
2006-05-30 20:50:00,2.00828,2.00854,2.0078,2.0078,58000000.0
2006-05-30 20:55:00,2.00759,2.00911,2.00759,2.00882,53000000.0
2006-05-30 21:00:00,2.00888,2.00907,2.00872,2.0089,52000000.0
2006-05-30 21:05:00,2.00878,2.00881,2.00846,2.00855,27000000.0
2006-05-30 21:10:00,2.00857,2.00857,2.00794,2.00813,33000000.0
2006-05-30 21:15:00,2.00817,2.00836,2.0077,2.00816,42000000.0
2006-05-30 21:20:00,2.00831,2.00891,2.00831,2.00886,41000000.0
2006-05-30 21:25:00,2.00895,2.00941,2.0084,2.00855,45000000.0
2006-05-30 21:30:00,2.00851,2.00887,2.00834,2.00882,31000000.0
2006-05-30 21:35:00,2.00863,2.00887,2.00828,2.00841,40000000.0
2006-05-30 21:40:00,2.00842,2.00843,2.00819,2.00819,30000000.0
2006-05-30 21:45:00,2.00803,2.00816,2.0076,2.00762,32000000.0
2006-05-30 21:50:00,2.00769,2.00795,2.00769,2.00788,34000000.0
2006-05-30 21:55:00,2.0078,2.00784,2.00729,2.00739,61000000.0
2006-05-30 22:00:00,2.00748,2.00768,2.00734,2.00734,49000000.0
2006-05-30 22:05:00,2.00754,2.00789,2.00744,2.00767,47000000.0
2006-05-30 22:10:00,2.00786,2.00798,2.00754,2.00768,55000000.0
2006-05-30 22:15:00,2.00776,2.0079,2.0074,2.00758,35000000.0
2006-05-30 22:20:00,2.00736,2.00759,2.00704,2.00752,41000000.0
2006-05-30 22:25:00,2.00745,2.00783,2.00741,2.00777,40000000.0
2006-05-30 22:30:00,2.0079,2.00801,2.00754,2.0078,72000000.0
2006-05-30 22:35:00,2.00804,2.00894,2.00794,2.00875,64000000.0
2006-05-30 22:40:00,2.00871,2.00897,2.00871,2.00884,53000000.0
2006-05-30 22:45:00,2.00879,2.00907,2.00879,2.00903,32000000.0
2006-05-30 22:50:00,2.00917,2.00932,2.00896,2.00896,36000000.0
2006-05-30 22:55:00,2.00898,2.00898,2.00834,2.00841,23000000.0
2006-05-30 23:25:00,2.00896,2.00934,2.00889,2.00889,42000000.0
2006-05-30 23:30:00,2.00876,2.0089,2.00851,2.00865,41000000.0
2006-05-30 23:35:00,2.00851,2.00876,2.00731,2.00775,48000000.0
2006-05-30 23:40:00,2.00779,2.00797,2.00722,2.00722,62000000.0
2006-05-30 23:45:00,2.00727,2.0077,2.00727,2.00745,8000000.0
2006-05-30 23:50:00,2.00733,2.00777,2.00733,2.00754,7000000.0
2006-05-30 23:55:00,2.00768,2.0084,2.00739,2.00839,41000000.0
2006-05-31 00:00:00,2.00838,2.00838,2.00764,2.00764,39000000.0
2006-05-31 00:05:00,2.00802,2.00813,2.00757,2.00792,35000000.0
2006-05-31 00:10:00,2.00781,2.00842,2.00777,2.00822,58000000.0
2006-05-31 00:15:00,2.00815,2.00824,2.00785,2.00824,17000000.0
2006-05-31 00:20:00,2.00818,2.00818,2.00777,2.00784,17000000.0
2006-05-31 00:25:00,2.00761,2.0081,2.00759,2.00797,35000000.0
2006-05-31 00:30:00,2.00795,2.00795,2.00747,2.00763,28000000.0
2006-05-31 00:35:00,2.00762,2.00779,2.00754,2.00759,27000000.0
2006-05-31 00:40:00,2.00759,2.00761,2.0069,2.00737,23000000.0
2006-05-31 00:45:00,2.00738,2.00795,2.00738,2.00789,27000000.0
2006-05-31 00:50:00,2.00782,2.0079,2.00718,2.00725,36000000.0
2006-05-31 00:55:00,2.00732,2.00735,2.00687,2.00689,31000000.0
2006-05-31 01:00:00,2.00682,2.01116,2.00654,2.01082,54000000.0
2006-05-31 01:05:00,2.01086,2.01109,2.01081,2.01099,33000000.0
2006-05-31 01:10:00,2.01091,2.01107,2.01074,2.01095,47000000.0
2006-05-31 01:15:00,2.01085,2.01197,2.01052,2.01188,50000000.0
2006-05-31 01:20:00,2.01168,2.01216,2.01168,2.01208,28000000.0
2006-05-31 01:25:00,2.01196,2.01205,2.01156,2.01204,46000000.0
2006-05-31 01:30:00,2.01202,2.01202,2.0116,2.01198,57000000.0
2006-05-31 01:35:00,2.01193,2.01193,2.01136,2.01168,37000000.0
2006-05-31 01:40:00,2.01134,2.0116,2.01083,2.01159,40000000.0
2006-05-31 01:45:00,2.01121,2.01121,2.01061,2.0107,35000000.0
2006-05-31 01:50:00,2.01051,2.01117,2.01031,2.01106,55000000.0
2006-05-31 01:55:00,2.01094,2.01182,2.01094,2.01167,58000000.0
2006-05-31 02:00:00,2.01127,2.01164,2.00906,2.01079,42000000.0
2006-05-31 02:05:00,2.01057,2.0114,2.01054,2.01134,33000000.0
2006-05-31 02:10:00,2.0112,2.01141,2.0105,2.01081,41000000.0
2006-05-31 02:15:00,2.01088,2.01093,2.01021,2.01056,33000000.0
2006-05-31 02:20:00,2.01056,2.01085,2.01007,2.01023,42000000.0
2006-05-31 02:25:00,2.01027,2.0111,2.0102,2.01088,45000000.0
2006-05-31 02:30:00,2.01095,2.01101,2.0101,2.01017,36000000.0
2006-05-31 02:35:00,2.01016,2.01095,2.00972,2.01031,40000000.0
2006-05-31 02:40:00,2.01047,2.01093,2.0104,2.01055,34000000.0
2006-05-31 02:45:00,2.01041,2.01064,2.00957,2.01035,44000000.0
2006-05-31 02:50:00,2.01056,2.01112,2.01055,2.01092,37000000.0
2006-05-31 02:55:00,2.01092,2.01119,2.01022,2.01055,38000000.0
2006-05-31 03:00:00,2.01043,2.01079,2.00969,2.00972,39000000.0
2006-05-31 03:05:00,2.00969,2.00994,2.00926,2.00992,37000000.0
2006-05-31 03:10:00,2.0099,2.01142,2.0099,2.01108,46000000.0
2006-05-31 03:15:00,2.01144,2.01157,2.01057,2.01105,41000000.0
2006-05-31 03:20:00,2.01115,2.0121,2.01011,2.0121,36000000.0
2006-05-31 03:25:00,2.01195,2.01195,2.01084,2.01087,48000000.0
2006-05-31 03:30:00,2.01088,2.01147,2.00992,2.00992,37000000.0
2006-05-31 03:35:00,2.00985,2.01099,2.00965,2.01027,39000000.0
2006-05-31 03:40:00,2.00974,2.01027,2.00947,2.00988,38000000.0
2006-05-31 03:45:00,2.00954,2.00988,2.00942,2.00956,25000000.0
2006-05-31 03:50:00,2.00961,2.00986,2.00796,2.00796,42000000.0
2006-05-31 03:55:00,2.00813,2.00832,2.00626,2.00751,36000000.0
2006-05-31 04:00:00,2.00791,2.00835,2.00769,2.00785,39000000.0
2006-05-31 04:05:00,2.00808,2.00875,2.00747,2.0075,35000000.0
2006-05-31 04:10:00,2.00733,2.00795,2.00733,2.00753,37000000.0
2006-05-31 04:15:00,2.00774,2.00778,2.00741,2.00758,23000000.0
2006-05-31 04:20:00,2.00744,2.00771,2.00714,2.00742,43000000.0
2006-05-31 04:25:00,2.00761,2.00797,2.0071,2.00728,30000000.0
2006-05-31 04:30:00,2.00734,2.00754,2.00686,2.00686,36000000.0
2006-05-31 04:35:00,2.00695,2.0071,2.00676,2.00694,27000000.0
2006-05-31 04:40:00,2.00686,2.00757,2.00673,2.00757,44000000.0
2006-05-31 04:45:00,2.00769,2.00778,2.00671,2.00684,34000000.0
2006-05-31 04:50:00,2.00683,2.00746,2.00455,2.00644,33000000.0
2006-05-31 04:55:00,2.00646,2.00657,2.00497,2.00556,31000000.0
2006-05-31 05:00:00,2.00589,2.00592,2.00429,2.00459,35000000.0
2006-05-31 05:05:00,2.00459,2.00479,2.0042,2.00464,41000000.0
2006-05-31 05:10:00,2.00468,2.00491,2.00429,2.00435,45000000.0
2006-05-31 05:15:00,2.00427,2.00465,2.00392,2.00443,34000000.0
2006-05-31 05:20:00,2.00429,2.00431,2.00366,2.00389,42000000.0
2006-05-31 05:25:00,2.00401,2.00404,2.00366,2.00379,22000000.0
2006-05-31 05:30:00,2.00356,2.0037,2.00276,2.00276,32000000.0
2006-05-31 05:35:00,2.00274,2.00373,2.00263,2.00367,38000000.0
2006-05-31 05:40:00,2.00378,2.00378,2.00307,2.00348,40000000.0
2006-05-31 05:45:00,2.00324,2.00324,2.00181,2.00181,39000000.0
2006-05-31 05:50:00,2.00158,2.00258,2.00158,2.00258,25000000.0
2006-05-31 05:55:00,2.00247,2.00328,2.00231,2.00231,32000000.0
2006-05-31 06:00:00,2.00223,2.00287,2.00223,2.00261,37000000.0
2006-05-31 06:05:00,2.00273,2.00299,2.00262,2.00273,25000000.0
2006-05-31 06:10:00,2.00273,2.00317,2.00254,2.00277,39000000.0
2006-05-31 06:15:00,2.00284,2.00322,2.00254,2.00299,36000000.0
2006-05-31 06:20:00,2.00294,2.00372,2.00211,2.00211,41000000.0
2006-05-31 06:25:00,2.00203,2.00323,2.00181,2.00318,45000000.0
2006-05-31 06:30:00,2.00338,2.00435,2.00332,2.00398,28000000.0
2006-05-31 06:35:00,2.00408,2.00433,2.00383,2.00419,39000000.0
2006-05-31 06:40:00,2.0042,2.00511,2.0039,2.00447,38000000.0
2006-05-31 06:45:00,2.00483,2.00509,2.00453,2.00487,41000000.0
2006-05-31 06:50:00,2.00538,2.00583,2.00538,2.00553,15000000.0
2006-05-31 06:55:00,2.00538,2.00538,2.0041,2.00479,35000000.0
2006-05-31 07:00:00,2.00504,2.00508,2.00447,2.00484,36000000.0
2006-05-31 07:05:00,2.00474,2.005,2.00371,2.00379,50000000.0
2006-05-31 07:10:00,2.00375,2.00429,2.00375,2.00429,31000000.0
2006-05-31 07:15:00,2.00433,2.0048,2.00389,2.00438,45000000.0
2006-05-31 07:20:00,2.00441,2.00454,2.00402,2.00413,46000000.0
2006-05-31 07:25:00,2.00424,2.00424,2.00372,2.00423,30000000.0
2006-05-31 07:30:00,2.00381,2.00411,2.00335,2.00335,35000000.0
2006-05-31 07:35:00,2.00347,2.00366,2.00321,2.00328,33000000.0
2006-05-31 07:40:00,2.00326,2.00335,2.00259,2.00266,35000000.0
2006-05-31 07:45:00,2.00262,2.00341,2.00251,2.00323,22000000.0
2006-05-31 07:50:00,2.00301,2.00373,2.00301,2.00319,45000000.0
2006-05-31 07:55:00,2.00326,2.00339,2.00178,2.0027,39000000.0
2006-05-31 08:00:00,2.00244,2.0028,2.00213,2.00221,41000000.0
2006-05-31 08:05:00,2.00224,2.00405,2.00224,2.00405,38000000.0
2006-05-31 08:10:00,2.00424,2.00527,2.00416,2.005,40000000.0
2006-05-31 08:15:00,2.00484,2.0063,2.00396,2.00443,42000000.0
2006-05-31 08:20:00,2.0044,2.00454,2.00346,2.00425,38000000.0
2006-05-31 08:25:00,2.00437,2.0044,2.00334,2.00372,42000000.0
2006-05-31 08:30:00,2.0037,2.00474,2.00268,2.00452,41000000.0
2006-05-31 08:35:00,2.0042,2.00523,2.00404,2.00501,47000000.0
2006-05-31 08:40:00,2.00478,2.00627,2.00455,2.00583,47000000.0
2006-05-31 08:45:00,2.00502,2.00609,2.00444,2.00483,42000000.0
2006-05-31 08:50:00,2.00505,2.00714,2.00504,2.00535,40000000.0
2006-05-31 08:55:00,2.00595,2.00676,2.00538,2.00621,37000000.0
2006-05-31 09:00:00,2.00652,2.00684,2.00545,2.00556,41000000.0
2006-05-31 09:05:00,2.00544,2.00757,2.00544,2.00734,44000000.0
2006-05-31 09:10:00,2.00747,2.00883,2.00697,2.00874,44000000.0
2006-05-31 09:15:00,2.00853,2.00916,2.00832,2.00899,41000000.0
2006-05-31 09:20:00,2.0091,2.01055,2.00861,2.01055,38000000.0
2006-05-31 09:25:00,2.01109,2.01248,2.00977,2.00989,46000000.0
2006-05-31 09:30:00,2.01022,2.01052,2.00943,2.00997,36000000.0
2006-05-31 09:35:00,2.01031,2.01134,2.00743,2.01042,47000000.0
2006-05-31 09:40:00,2.01047,2.01146,2.00984,2.01146,46000000.0
2006-05-31 09:45:00,2.01077,2.01388,2.01038,2.01266,45000000.0
2006-05-31 09:50:00,2.01252,2.01252,2.01027,2.01058,37000000.0
2006-05-31 09:55:00,2.01033,2.01037,2.01,2.01008,44000000.0
2006-05-31 10:00:00,2.01036,2.01036,2.00981,2.00983,44000000.0
2006-05-31 10:05:00,2.00967,2.00978,2.0086,2.0086,39000000.0
2006-05-31 10:10:00,2.00853,2.00904,2.00773,2.00818,37000000.0
2006-05-31 10:15:00,2.00783,2.0085,2.00755,2.00787,45000000.0
2006-05-31 10:20:00,2.0077,2.00791,2.0064,2.00663,36000000.0
2006-05-31 10:25:00,2.00719,2.0078,2.00457,2.00505,45000000.0
2006-05-31 10:30:00,2.00503,2.00635,2.00294,2.00625,38000000.0
2006-05-31 10:35:00,2.00628,2.0073,2.00613,2.00675,41000000.0
2006-05-31 10:40:00,2.00667,2.00734,2.00648,2.00734,33000000.0
2006-05-31 10:45:00,2.00762,2.00878,2.00762,2.00834,40000000.0
2006-05-31 10:50:00,2.00822,2.00865,2.00759,2.0083,44000000.0
2006-05-31 10:55:00,2.00829,2.00911,2.00734,2.00832,40000000.0
2006-05-31 11:00:00,2.00826,2.00844,2.00681,2.00787,44000000.0
2006-05-31 11:05:00,2.00795,2.00841,2.00739,2.00838,39000000.0
2006-05-31 11:10:00,2.00858,2.00936,2.00854,2.00927,47000000.0
2006-05-31 11:15:00,2.00939,2.00946,2.00839,2.00896,42000000.0
2006-05-31 11:20:00,2.00896,2.009,2.00803,2.00804,38000000.0
2006-05-31 11:25:00,2.008,2.008,2.00729,2.00776,42000000.0
2006-05-31 11:30:00,2.00761,2.00795,2.00682,2.00721,43000000.0
2006-05-31 11:35:00,2.00742,2.00742,2.00675,2.00721,44000000.0
2006-05-31 11:40:00,2.00739,2.00739,2.00585,2.00596,47000000.0
2006-05-31 11:45:00,2.00606,2.00678,2.00584,2.00663,44000000.0
2006-05-31 11:50:00,2.00642,2.00691,2.00602,2.00691,44000000.0
2006-05-31 11:55:00,2.00673,2.00726,2.00673,2.00725,43000000.0
2006-05-31 12:00:00,2.00716,2.00775,2.0069,2.00772,43000000.0
2006-05-31 12:05:00,2.00757,2.00845,2.00742,2.00798,42000000.0
2006-05-31 12:10:00,2.00801,2.00915,2.00801,2.00915,40000000.0
2006-05-31 12:15:00,2.00903,2.00911,2.00784,2.00788,44000000.0
2006-05-31 12:20:00,2.00759,2.00835,2.00618,2.0078,39000000.0
2006-05-31 12:25:00,2.00782,2.00792,2.00757,2.0077,45000000.0
2006-05-31 12:30:00,2.00777,2.0088,2.00771,2.0088,39000000.0
2006-05-31 12:35:00,2.00898,2.01189,2.00897,2.01174,42000000.0
2006-05-31 12:40:00,2.01186,2.01189,2.01117,2.01133,41000000.0
2006-05-31 12:45:00,2.01129,2.01145,2.01012,2.01012,47000000.0
2006-05-31 12:50:00,2.01024,2.01175,2.01005,2.0106,41000000.0
2006-05-31 12:55:00,2.01066,2.01191,2.01003,2.01191,37000000.0
2006-05-31 13:00:00,2.01176,2.01271,2.01105,2.01227,38000000.0
2006-05-31 13:05:00,2.01233,2.01306,2.01193,2.01295,32000000.0
2006-05-31 13:10:00,2.01305,2.01463,2.01281,2.01311,41000000.0
2006-05-31 13:15:00,2.01322,2.01358,2.01279,2.01338,35000000.0
2006-05-31 13:20:00,2.01307,2.01474,2.01296,2.01454,41000000.0
2006-05-31 13:25:00,2.01369,2.01381,2.01287,2.0134,67000000.0
2006-05-31 13:30:00,2.01345,2.01626,2.01321,2.01583,75000000.0
2006-05-31 13:35:00,2.01582,2.01625,2.01487,2.01542,84000000.0
2006-05-31 13:40:00,2.01508,2.01514,2.01428,2.01507,85000000.0
2006-05-31 13:45:00,2.01499,2.01503,2.01354,2.01354,104000000.0
2006-05-31 13:50:00,2.013,2.01366,2.0127,2.01308,128000000.0
2006-05-31 13:55:00,2.01311,2.01339,2.01275,2.01281,124000000.0
2006-05-31 14:00:00,2.01302,2.01315,2.01148,2.01161,144000000.0
2006-05-31 14:05:00,2.01199,2.01329,2.01199,2.01309,144000000.0
2006-05-31 14:10:00,2.01296,2.01373,2.01234,2.01373,101000000.0
2006-05-31 14:15:00,2.01361,2.01371,2.01089,2.01113,145000000.0
2006-05-31 14:20:00,2.01103,2.01191,2.01102,2.01172,143000000.0
2006-05-31 14:25:00,2.01152,2.01221,2.01129,2.0121,118000000.0
2006-05-31 14:30:00,2.01218,2.01218,2.01175,2.01185,128000000.0
2006-05-31 14:35:00,2.01174,2.01268,2.01132,2.01238,165000000.0
2006-05-31 14:40:00,2.01229,2.01264,2.01197,2.0125,141000000.0
2006-05-31 14:45:00,2.01219,2.01286,2.01219,2.0127,104000000.0
2006-05-31 14:50:00,2.0128,2.01349,2.01249,2.0126,126000000.0
2006-05-31 14:55:00,2.01241,2.0128,2.01156,2.01231,91000000.0
2006-05-31 15:00:00,2.01209,2.01266,2.01209,2.0124,131000000.0
2006-05-31 15:05:00,2.01231,2.01249,2.0113,2.01136,129000000.0
2006-05-31 15:10:00,2.01126,2.01257,2.01126,2.01186,160000000.0
2006-05-31 15:15:00,2.012,2.01677,2.012,2.01658,82000000.0
2006-05-31 15:20:00,2.01662,2.0182,2.01646,2.01709,98000000.0
2006-05-31 15:25:00,2.01712,2.01824,2.01601,2.01789,188000000.0
2006-05-31 15:30:00,2.01605,2.01847,2.01539,2.01539,208000000.0
2006-05-31 15:35:00,2.01573,2.01704,2.01526,2.01673,178000000.0
2006-05-31 15:40:00,2.0168,2.01823,2.01589,2.01823,180000000.0
2006-05-31 15:45:00,2.01842,2.01888,2.01805,2.01805,149000000.0
2006-05-31 15:50:00,2.01812,2.01927,2.01719,2.01827,112000000.0
2006-05-31 15:55:00,2.01857,2.01893,2.01786,2.01817,120000000.0
2006-05-31 16:00:00,2.01839,2.02046,2.01755,2.02023,200000000.0
2006-05-31 16:05:00,2.02003,2.02003,2.01884,2.01925,188000000.0
2006-05-31 16:10:00,2.01954,2.02014,2.01924,2.01947,169000000.0
2006-05-31 16:15:00,2.01962,2.02029,2.01786,2.01991,185000000.0
2006-05-31 16:20:00,2.01972,2.02069,2.01972,2.02036,231000000.0
2006-05-31 16:25:00,2.02029,2.02029,2.01916,2.01945,173000000.0
2006-05-31 16:30:00,2.01991,2.02117,2.01971,2.01976,183000000.0
2006-05-31 16:35:00,2.01958,2.01975,2.01803,2.01803,229000000.0
2006-05-31 16:40:00,2.0183,2.02057,2.0171,2.02017,218000000.0
2006-05-31 16:45:00,2.02035,2.02166,2.02012,2.02013,236000000.0
2006-05-31 16:50:00,2.01989,2.02043,2.01948,2.01981,142000000.0
2006-05-31 16:55:00,2.01958,2.02011,2.01869,2.01888,178000000.0
2006-05-31 17:00:00,2.01892,2.02078,2.01892,2.01963,176000000.0
2006-05-31 17:05:00,2.01933,2.01981,2.019,2.01949,206000000.0
2006-05-31 17:10:00,2.01919,2.0195,2.01707,2.01789,136000000.0
2006-05-31 17:15:00,2.01726,2.01748,2.01628,2.01744,139000000.0
2006-05-31 17:20:00,2.01739,2.01908,2.01714,2.01743,140000000.0
2006-05-31 17:25:00,2.01741,2.01741,2.0151,2.0153,157000000.0
2006-05-31 17:30:00,2.01448,2.01448,2.01106,2.01234,301000000.0
2006-05-31 17:35:00,2.0117,2.01263,2.0117,2.01244,233000000.0
2006-05-31 17:40:00,2.01263,2.0143,2.01227,2.01383,225000000.0
2006-05-31 17:45:00,2.01384,2.01522,2.01383,2.01491,303000000.0
2006-05-31 17:50:00,2.0146,2.01605,2.01385,2.01605,232000000.0
2006-05-31 17:55:00,2.01577,2.01628,2.01491,2.01527,196000000.0
2006-05-31 18:00:00,2.01535,2.01644,2.01522,2.01626,190000000.0
2006-05-31 18:05:00,2.01698,2.01715,2.01581,2.01597,196000000.0
2006-05-31 18:10:00,2.01605,2.01644,2.01452,2.01488,136000000.0
2006-05-31 18:15:00,2.01506,2.01621,2.01506,2.01604,226000000.0
2006-05-31 18:20:00,2.01604,2.01689,2.01585,2.0168,228000000.0
2006-05-31 18:25:00,2.01679,2.01679,2.01388,2.01415,151000000.0
2006-05-31 18:30:00,2.01424,2.01436,2.01415,2.01426,139000000.0
2006-05-31 18:35:00,2.01417,2.01554,2.01413,2.01413,273000000.0
2006-05-31 18:40:00,2.01405,2.01405,2.01306,2.01313,232000000.0
2006-05-31 18:45:00,2.01302,2.01302,2.01208,2.01248,190000000.0
2006-05-31 18:50:00,2.01226,2.01265,2.01194,2.01238,129000000.0
2006-05-31 18:55:00,2.01212,2.01308,2.0121,2.01259,98000000.0
2006-05-31 19:00:00,2.01287,2.01313,2.01248,2.0126,129000000.0
2006-05-31 19:05:00,2.01233,2.01291,2.01064,2.01236,232000000.0
2006-05-31 19:10:00,2.01247,2.01343,2.01247,2.01286,125000000.0
2006-05-31 19:15:00,2.01276,2.0133,2.01263,2.0133,123000000.0
2006-05-31 19:20:00,2.01333,2.01374,2.01127,2.01127,120000000.0
2006-05-31 19:25:00,2.01074,2.01201,2.01056,2.01201,216000000.0
2006-05-31 19:30:00,2.01213,2.01233,2.0114,2.01223,154000000.0
2006-05-31 19:35:00,2.01228,2.01393,2.01223,2.01372,91000000.0
2006-05-31 19:40:00,2.01328,2.01389,2.01283,2.01359,94000000.0
2006-05-31 19:45:00,2.0138,2.01534,2.0136,2.01362,118000000.0
2006-05-31 19:50:00,2.01352,2.01358,2.01105,2.01288,75000000.0
2006-05-31 19:55:00,2.01259,2.01348,2.01179,2.01348,106000000.0
2006-05-31 20:00:00,2.01356,2.01393,2.01222,2.01342,101000000.0
2006-05-31 20:05:00,2.01343,2.01656,2.01291,2.01641,97000000.0
2006-05-31 20:10:00,2.01612,2.01617,2.01505,2.01524,65000000.0
2006-05-31 20:15:00,2.01526,2.01598,2.01495,2.01572,72000000.0
2006-05-31 20:20:00,2.0158,2.01688,2.0158,2.01622,41000000.0
2006-05-31 20:25:00,2.01587,2.01712,2.01517,2.01541,76000000.0
2006-05-31 20:30:00,2.01549,2.01775,2.01549,2.01717,95000000.0
2006-05-31 20:35:00,2.01704,2.01724,2.01607,2.01645,60000000.0
2006-05-31 20:40:00,2.01689,2.01699,2.01628,2.01694,50000000.0
2006-05-31 20:45:00,2.01693,2.01726,2.01624,2.01682,50000000.0
2006-05-31 20:50:00,2.01665,2.01718,2.01639,2.01718,58000000.0
2006-05-31 20:55:00,2.01712,2.01763,2.01678,2.01678,53000000.0
2006-05-31 21:00:00,2.01697,2.01791,2.01697,2.01745,52000000.0
2006-05-31 21:05:00,2.01747,2.01804,2.01746,2.01804,46000000.0
2006-05-31 21:10:00,2.01817,2.01818,2.01572,2.01811,43000000.0
2006-05-31 21:15:00,2.018,2.01826,2.01792,2.01814,35000000.0
2006-05-31 21:20:00,2.01819,2.01826,2.01774,2.01784,48000000.0
2006-05-31 21:25:00,2.01789,2.01807,2.01764,2.01785,45000000.0
2006-05-31 21:30:00,2.01786,2.01799,2.01777,2.01784,36000000.0
2006-05-31 21:35:00,2.01779,2.01783,2.01745,2.0177,77000000.0
2006-05-31 21:40:00,2.01774,2.01792,2.01772,2.0178,36000000.0
2006-05-31 21:45:00,2.01785,2.01785,2.01766,2.01778,16000000.0
2006-05-31 21:50:00,2.01782,2.01809,2.01761,2.018,41000000.0
2006-05-31 21:55:00,2.01806,2.01811,2.01775,2.01775,55000000.0
2006-05-31 22:00:00,2.01814,2.01844,2.01798,2.01798,49000000.0
2006-05-31 22:05:00,2.01815,2.01818,2.01784,2.01794,41000000.0
2006-05-31 22:10:00,2.01806,2.01806,2.0177,2.01806,42000000.0
2006-05-31 22:15:00,2.0181,2.0182,2.01788,2.01803,42000000.0
2006-05-31 22:20:00,2.01786,2.01805,2.01755,2.01763,36000000.0
2006-05-31 22:25:00,2.01767,2.01792,2.01761,2.01771,40000000.0
2006-05-31 22:30:00,2.01788,2.01788,2.01733,2.01747,72000000.0
2006-05-31 22:35:00,2.01756,2.01771,2.01728,2.01728,54000000.0
2006-05-31 22:40:00,2.01731,2.01767,2.01731,2.01767,36000000.0
2006-05-31 22:45:00,2.01749,2.01769,2.01728,2.01728,60000000.0
2006-05-31 22:50:00,2.01704,2.01704,2.01671,2.01684,43000000.0
2006-05-31 22:55:00,2.0169,2.01694,2.01657,2.01684,33000000.0
2006-05-31 23:55:00,2.01691,2.01691,2.01684,2.01686,6000000.0
2006-06-01 00:00:00,2.01688,2.01823,2.01675,2.01731,39000000.0
2006-06-01 00:05:00,2.01755,2.01755,2.01639,2.01682,43000000.0
2006-06-01 00:10:00,2.01671,2.01696,2.01629,2.01648,50000000.0
2006-06-01 00:15:00,2.01652,2.01702,2.0158,2.016,34000000.0
2006-06-01 00:20:00,2.01626,2.01654,2.01611,2.01613,23000000.0
2006-06-01 00:25:00,2.0161,2.01635,2.01594,2.01594,19000000.0
2006-06-01 00:30:00,2.01587,2.01587,2.01562,2.01587,7000000.0
2006-06-01 00:35:00,2.01595,2.01613,2.01595,2.01601,10000000.0
2006-06-01 00:40:00,2.01608,2.01628,2.01604,2.01627,13000000.0
2006-06-01 00:45:00,2.01593,2.01616,2.01586,2.01616,25000000.0
2006-06-01 00:50:00,2.01574,2.01574,2.01449,2.01474,43000000.0
2006-06-01 00:55:00,2.015,2.01509,2.01466,2.0149,24000000.0
2006-06-01 01:00:00,2.01499,2.01585,2.01475,2.01564,54000000.0
2006-06-01 01:05:00,2.0158,2.01607,2.01539,2.01564,36000000.0
2006-06-01 01:10:00,2.01572,2.01601,2.0153,2.01601,36000000.0
2006-06-01 01:15:00,2.01597,2.01686,2.01578,2.01657,42000000.0
2006-06-01 01:20:00,2.01652,2.01751,2.0165,2.01739,34000000.0
2006-06-01 01:25:00,2.01743,2.01746,2.01693,2.01704,46000000.0
2006-06-01 01:30:00,2.01695,2.01854,2.01664,2.01854,57000000.0
2006-06-01 01:35:00,2.01862,2.02056,2.01855,2.02029,46000000.0
2006-06-01 01:40:00,2.02038,2.02123,2.02038,2.02076,33000000.0
2006-06-01 01:45:00,2.02082,2.02125,2.02065,2.02114,43000000.0
2006-06-01 01:50:00,2.02085,2.02109,2.02069,2.02088,55000000.0
2006-06-01 01:55:00,2.0205,2.02279,2.02049,2.0224,58000000.0
2006-06-01 02:00:00,2.02254,2.02384,2.02093,2.02377,42000000.0
2006-06-01 02:05:00,2.0235,2.02396,2.02283,2.02377,43000000.0
2006-06-01 02:10:00,2.02387,2.0242,2.02304,2.02337,41000000.0
2006-06-01 02:15:00,2.0232,2.0236,2.02269,2.02296,40000000.0
2006-06-01 02:20:00,2.02323,2.02323,2.02155,2.02163,42000000.0
2006-06-01 02:25:00,2.02225,2.02271,2.02084,2.02102,45000000.0
2006-06-01 02:30:00,2.02099,2.02113,2.01941,2.0196,36000000.0
2006-06-01 02:35:00,2.01918,2.02037,2.01902,2.01918,40000000.0
2006-06-01 02:40:00,2.01936,2.01936,2.01867,2.01885,34000000.0
2006-06-01 02:45:00,2.0191,2.01976,2.0184,2.01954,44000000.0
2006-06-01 02:50:00,2.01943,2.0199,2.01907,2.0199,37000000.0
2006-06-01 02:55:00,2.01967,2.02005,2.01925,2.01939,38000000.0
2006-06-01 03:00:00,2.01933,2.01934,2.01726,2.01739,39000000.0
2006-06-01 03:05:00,2.01774,2.01905,2.01761,2.01905,37000000.0
2006-06-01 03:10:00,2.01911,2.01912,2.01832,2.01885,46000000.0
2006-06-01 03:15:00,2.01881,2.01995,2.01801,2.01828,41000000.0
2006-06-01 03:20:00,2.01844,2.01858,2.01655,2.01858,36000000.0
2006-06-01 03:25:00,2.01868,2.01898,2.01792,2.0184,48000000.0
2006-06-01 03:30:00,2.01874,2.01929,2.01859,2.01929,37000000.0
2006-06-01 03:35:00,2.01906,2.01925,2.01836,2.01836,30000000.0
2006-06-01 03:40:00,2.01855,2.01985,2.01842,2.01959,41000000.0
2006-06-01 03:45:00,2.01975,2.0198,2.01822,2.01947,34000000.0
2006-06-01 03:50:00,2.01946,2.01973,2.01926,2.01941,42000000.0
2006-06-01 03:55:00,2.01957,2.02016,2.01805,2.02003,36000000.0
2006-06-01 04:00:00,2.02037,2.02075,2.01997,2.02021,21000000.0
2006-06-01 04:05:00,2.0196,2.02007,2.01942,2.02004,35000000.0
2006-06-01 04:10:00,2.01951,2.01964,2.01904,2.01952,37000000.0
2006-06-01 04:15:00,2.01965,2.02063,2.01965,2.0204,26000000.0
2006-06-01 04:20:00,2.02027,2.02065,2.01996,2.02065,43000000.0
2006-06-01 04:25:00,2.02064,2.02085,2.02027,2.02075,21000000.0
2006-06-01 04:30:00,2.02078,2.02083,2.01909,2.01909,34000000.0
2006-06-01 04:35:00,2.01989,2.02089,2.01966,2.02015,42000000.0
2006-06-01 04:40:00,2.02021,2.02061,2.01956,2.02061,44000000.0
2006-06-01 04:45:00,2.02081,2.02085,2.02016,2.02028,42000000.0
2006-06-01 04:50:00,2.02043,2.02048,2.01952,2.0199,37000000.0
2006-06-01 04:55:00,2.01981,2.02109,2.019,2.02109,39000000.0
2006-06-01 05:00:00,2.02097,2.0234,2.02042,2.02295,35000000.0
2006-06-01 05:05:00,2.02264,2.023,2.02218,2.02223,41000000.0
2006-06-01 05:10:00,2.02225,2.02254,2.02196,2.02201,34000000.0
2006-06-01 05:15:00,2.02191,2.02192,2.02171,2.02175,20000000.0
2006-06-01 05:20:00,2.02149,2.02248,2.02134,2.02242,32000000.0
2006-06-01 05:25:00,2.02226,2.02229,2.02113,2.02126,38000000.0
2006-06-01 05:30:00,2.02136,2.02136,2.02059,2.02094,37000000.0
2006-06-01 05:35:00,2.02097,2.02097,2.01974,2.01974,38000000.0
2006-06-01 05:40:00,2.01952,2.02033,2.01937,2.02033,40000000.0
2006-06-01 05:45:00,2.02058,2.02067,2.01888,2.01958,44000000.0
2006-06-01 05:50:00,2.01971,2.01971,2.01838,2.01838,42000000.0
2006-06-01 05:55:00,2.01825,2.01896,2.01779,2.01866,40000000.0
2006-06-01 06:00:00,2.01871,2.01925,2.01857,2.01896,37000000.0
2006-06-01 06:05:00,2.01883,2.01917,2.01783,2.01802,33000000.0
2006-06-01 06:10:00,2.01806,2.0182,2.01761,2.01796,23000000.0
2006-06-01 06:15:00,2.01788,2.01827,2.01775,2.01804,36000000.0
2006-06-01 06:20:00,2.01839,2.01901,2.01834,2.01901,29000000.0
2006-06-01 06:25:00,2.01908,2.01934,2.01887,2.01907,45000000.0
2006-06-01 06:30:00,2.01926,2.0196,2.01902,2.01925,35000000.0
2006-06-01 06:35:00,2.01915,2.01942,2.01818,2.0192,43000000.0
2006-06-01 06:40:00,2.01934,2.01934,2.01867,2.01893,34000000.0
2006-06-01 06:45:00,2.01893,2.0191,2.0187,2.0191,24000000.0
2006-06-01 06:50:00,2.0191,2.01969,2.01865,2.01865,38000000.0
2006-06-01 06:55:00,2.01892,2.01974,2.01858,2.01965,31000000.0
2006-06-01 07:00:00,2.01939,2.0194,2.01856,2.01856,36000000.0
2006-06-01 07:05:00,2.01879,2.01896,2.01851,2.01896,19000000.0
2006-06-01 07:10:00,2.01885,2.01965,2.01866,2.01956,39000000.0
2006-06-01 07:15:00,2.01954,2.02181,2.01947,2.02166,45000000.0
2006-06-01 07:20:00,2.02181,2.02219,2.02161,2.02212,37000000.0
2006-06-01 07:25:00,2.02226,2.02284,2.02219,2.0226,29000000.0
2006-06-01 07:30:00,2.02243,2.02243,2.0214,2.0214,35000000.0
2006-06-01 07:35:00,2.02145,2.02197,2.02118,2.02142,40000000.0
2006-06-01 07:40:00,2.02141,2.0217,2.02114,2.02149,42000000.0
2006-06-01 07:45:00,2.02152,2.02152,2.02017,2.02123,37000000.0
2006-06-01 07:50:00,2.02125,2.02181,2.02113,2.02143,45000000.0
2006-06-01 07:55:00,2.02156,2.02172,2.02082,2.02082,39000000.0
2006-06-01 08:00:00,2.02047,2.02053,2.01913,2.01913,41000000.0
2006-06-01 08:05:00,2.01915,2.01956,2.01879,2.01889,35000000.0
2006-06-01 08:10:00,2.01881,2.01891,2.01794,2.01871,40000000.0
2006-06-01 08:15:00,2.01862,2.01862,2.01757,2.01784,42000000.0
2006-06-01 08:20:00,2.01731,2.01826,2.01691,2.01818,38000000.0
2006-06-01 08:25:00,2.01818,2.01818,2.01725,2.01725,42000000.0
2006-06-01 08:30:00,2.01769,2.01777,2.01709,2.01744,41000000.0
2006-06-01 08:35:00,2.01732,2.01838,2.01717,2.01826,47000000.0
2006-06-01 08:40:00,2.01885,2.02348,2.01867,2.02279,47000000.0
2006-06-01 08:45:00,2.02215,2.02224,2.0188,2.02044,42000000.0
2006-06-01 08:50:00,2.02071,2.02113,2.01901,2.01901,40000000.0
2006-06-01 08:55:00,2.01863,2.01979,2.0181,2.01979,37000000.0
2006-06-01 09:00:00,2.02042,2.02042,2.01816,2.01826,41000000.0
2006-06-01 09:05:00,2.01815,2.01836,2.0178,2.01823,44000000.0
2006-06-01 09:10:00,2.01803,2.01913,2.01685,2.01701,44000000.0
2006-06-01 09:15:00,2.01617,2.01738,2.01575,2.01652,41000000.0
2006-06-01 09:20:00,2.01612,2.01649,2.01535,2.01649,38000000.0
2006-06-01 09:25:00,2.01653,2.01668,2.0159,2.01606,46000000.0
2006-06-01 09:30:00,2.01637,2.01681,2.01526,2.01542,36000000.0
2006-06-01 09:35:00,2.01558,2.01864,2.01541,2.01864,47000000.0
2006-06-01 09:40:00,2.0183,2.0183,2.01698,2.01774,46000000.0
2006-06-01 09:45:00,2.01808,2.01895,2.01808,2.01828,45000000.0
2006-06-01 09:50:00,2.01847,2.0188,2.01812,2.01848,40000000.0
2006-06-01 09:55:00,2.01826,2.01853,2.01811,2.01824,44000000.0
2006-06-01 10:00:00,2.01853,2.02022,2.01853,2.01917,44000000.0
2006-06-01 10:05:00,2.01911,2.01985,2.01876,2.01882,39000000.0
2006-06-01 10:10:00,2.01913,2.01954,2.01859,2.01915,37000000.0
2006-06-01 10:15:00,2.01898,2.0205,2.01882,2.01905,45000000.0
2006-06-01 10:20:00,2.01907,2.01986,2.01877,2.01986,36000000.0
2006-06-01 10:25:00,2.01989,2.0201,2.01953,2.01973,45000000.0
2006-06-01 10:30:00,2.01987,2.01995,2.01847,2.01916,38000000.0
2006-06-01 10:35:00,2.01906,2.01926,2.01751,2.01786,41000000.0
2006-06-01 10:40:00,2.01798,2.02079,2.01798,2.02079,40000000.0
2006-06-01 10:45:00,2.02093,2.02144,2.02053,2.02144,40000000.0
2006-06-01 10:50:00,2.02247,2.02368,2.02212,2.02322,44000000.0
2006-06-01 10:55:00,2.02346,2.02414,2.02111,2.02356,40000000.0
2006-06-01 11:00:00,2.0236,2.02398,2.02225,2.02257,44000000.0
2006-06-01 11:05:00,2.02282,2.02282,2.02083,2.02149,39000000.0
2006-06-01 11:10:00,2.02138,2.02168,2.02108,2.02117,47000000.0
2006-06-01 11:15:00,2.02114,2.02114,2.02007,2.02007,42000000.0
2006-06-01 11:20:00,2.01991,2.02059,2.01978,2.02058,38000000.0
2006-06-01 11:25:00,2.02086,2.02163,2.02052,2.02163,42000000.0
2006-06-01 11:30:00,2.02138,2.0219,2.02129,2.02147,43000000.0
2006-06-01 11:35:00,2.02132,2.02192,2.02104,2.02163,44000000.0
2006-06-01 11:40:00,2.0218,2.02212,2.02111,2.02197,47000000.0
2006-06-01 11:45:00,2.02191,2.02202,2.02089,2.02158,44000000.0
2006-06-01 11:50:00,2.0217,2.02243,2.02125,2.02243,44000000.0
2006-06-01 11:55:00,2.02265,2.02274,2.0199,2.02029,43000000.0
2006-06-01 12:00:00,2.02012,2.02031,2.01944,2.01996,43000000.0
2006-06-01 12:05:00,2.02023,2.02042,2.01973,2.01999,42000000.0
2006-06-01 12:10:00,2.01992,2.02071,2.01974,2.02051,40000000.0
2006-06-01 12:15:00,2.02042,2.02081,2.02008,2.02073,44000000.0
2006-06-01 12:20:00,2.02122,2.02148,2.01864,2.02003,31000000.0
2006-06-01 12:25:00,2.01998,2.02096,2.01914,2.02096,45000000.0
2006-06-01 12:30:00,2.02093,2.02093,2.01988,2.01997,39000000.0
2006-06-01 12:35:00,2.02021,2.02049,2.01992,2.01995,42000000.0
2006-06-01 12:40:00,2.02,2.02014,2.01932,2.01992,41000000.0
2006-06-01 12:45:00,2.02023,2.02077,2.01982,2.02069,47000000.0
2006-06-01 12:50:00,2.02085,2.02098,2.01988,2.02053,41000000.0
2006-06-01 12:55:00,2.02049,2.02049,2.01913,2.02028,37000000.0
2006-06-01 13:00:00,2.02034,2.02088,2.01963,2.02005,38000000.0
2006-06-01 13:05:00,2.02001,2.02058,2.01939,2.02052,39000000.0
2006-06-01 13:10:00,2.02054,2.02198,2.02037,2.0218,41000000.0
2006-06-01 13:15:00,2.02202,2.02256,2.02166,2.02194,43000000.0
2006-06-01 13:20:00,2.02189,2.02189,2.02071,2.02095,41000000.0
2006-06-01 13:25:00,2.0211,2.0211,2.01957,2.01983,67000000.0
2006-06-01 13:30:00,2.02,2.02047,2.01973,2.01993,75000000.0
2006-06-01 13:35:00,2.0198,2.02021,2.01969,2.02021,84000000.0
2006-06-01 13:40:00,2.02013,2.02021,2.01805,2.01884,81000000.0
2006-06-01 13:45:00,2.01839,2.01892,2.01794,2.01811,104000000.0
2006-06-01 13:50:00,2.01788,2.01818,2.01737,2.01738,128000000.0
2006-06-01 13:55:00,2.01713,2.01745,2.01646,2.01653,124000000.0
2006-06-01 14:00:00,2.01659,2.01671,2.0162,2.01631,144000000.0
2006-06-01 14:05:00,2.01658,2.01879,2.01648,2.01879,144000000.0
2006-06-01 14:10:00,2.01886,2.02009,2.01886,2.01967,101000000.0
2006-06-01 14:15:00,2.02019,2.02034,2.01847,2.01847,145000000.0
2006-06-01 14:20:00,2.01845,2.02167,2.01843,2.02058,143000000.0
2006-06-01 14:25:00,2.02015,2.02239,2.02015,2.02065,118000000.0
2006-06-01 14:30:00,2.02101,2.02253,2.02097,2.0221,128000000.0
2006-06-01 14:35:00,2.02175,2.02206,2.02112,2.02171,165000000.0
2006-06-01 14:40:00,2.02171,2.02179,2.01979,2.02015,141000000.0
2006-06-01 14:45:00,2.02023,2.02152,2.01989,2.02123,104000000.0
2006-06-01 14:50:00,2.02095,2.02254,2.02062,2.02096,126000000.0
2006-06-01 14:55:00,2.02077,2.0211,2.01981,2.02087,91000000.0
2006-06-01 15:00:00,2.02088,2.02148,2.02036,2.02133,131000000.0
2006-06-01 15:05:00,2.02112,2.02274,2.02112,2.02261,129000000.0
2006-06-01 15:10:00,2.0223,2.0223,2.0201,2.0204,160000000.0
2006-06-01 15:15:00,2.02058,2.02114,2.02041,2.02114,82000000.0
2006-06-01 15:20:00,2.02116,2.02116,2.02025,2.02029,98000000.0
2006-06-01 15:25:00,2.02078,2.02156,2.01933,2.02131,188000000.0
2006-06-01 15:30:00,2.01962,2.02147,2.01961,2.0209,208000000.0
2006-06-01 15:35:00,2.02066,2.02163,2.02025,2.02152,178000000.0
2006-06-01 15:40:00,2.02135,2.02218,2.02135,2.02135,180000000.0
2006-06-01 15:45:00,2.02142,2.02151,2.01998,2.02128,149000000.0
2006-06-01 15:50:00,2.0209,2.021,2.01971,2.02047,112000000.0
2006-06-01 15:55:00,2.0206,2.02086,2.01939,2.0195,120000000.0
2006-06-01 16:00:00,2.01933,2.02156,2.01933,2.0211,200000000.0
2006-06-01 16:05:00,2.02152,2.02327,2.02097,2.02322,188000000.0
2006-06-01 16:10:00,2.02313,2.02313,2.02155,2.02184,169000000.0
2006-06-01 16:15:00,2.02239,2.02239,2.02156,2.02185,185000000.0
2006-06-01 16:20:00,2.0215,2.02327,2.02142,2.02313,231000000.0
2006-06-01 16:25:00,2.02319,2.02399,2.02213,2.02385,173000000.0
2006-06-01 16:30:00,2.02393,2.02528,2.02365,2.02519,183000000.0
2006-06-01 16:35:00,2.025,2.02546,2.02343,2.02546,229000000.0
2006-06-01 16:40:00,2.02546,2.02692,2.02486,2.02529,218000000.0
2006-06-01 16:45:00,2.02534,2.02797,2.02523,2.0276,236000000.0
2006-06-01 16:50:00,2.02773,2.02862,2.02524,2.0257,142000000.0
2006-06-01 16:55:00,2.02571,2.02801,2.02571,2.02785,178000000.0
2006-06-01 17:00:00,2.02804,2.02825,2.02603,2.02603,176000000.0
2006-06-01 17:05:00,2.0255,2.03034,2.02526,2.02824,206000000.0
2006-06-01 17:10:00,2.02641,2.02786,2.02641,2.02784,135000000.0
2006-06-01 17:15:00,2.02781,2.02833,2.02758,2.0279,139000000.0
2006-06-01 17:20:00,2.02765,2.02767,2.02708,2.02744,140000000.0
2006-06-01 17:25:00,2.02752,2.02877,2.02725,2.02865,157000000.0
2006-06-01 17:30:00,2.02825,2.02825,2.02689,2.02747,301000000.0
2006-06-01 17:35:00,2.02737,2.02905,2.02737,2.02843,233000000.0
2006-06-01 17:40:00,2.02849,2.03078,2.02842,2.03009,225000000.0
2006-06-01 17:45:00,2.0295,2.0295,2.02688,2.02694,303000000.0
2006-06-01 17:50:00,2.02711,2.02774,2.02635,2.02735,232000000.0
2006-06-01 17:55:00,2.02784,2.02895,2.02784,2.02887,196000000.0
2006-06-01 18:00:00,2.02906,2.03,2.02861,2.0291,190000000.0
2006-06-01 18:05:00,2.0291,2.02944,2.02853,2.02934,196000000.0
2006-06-01 18:10:00,2.02934,2.02982,2.02922,2.02967,136000000.0
2006-06-01 18:15:00,2.02972,2.03008,2.0292,2.02936,226000000.0
2006-06-01 18:20:00,2.02929,2.02929,2.02851,2.02903,228000000.0
2006-06-01 18:25:00,2.02904,2.0291,2.02875,2.02892,151000000.0
2006-06-01 18:30:00,2.02898,2.02907,2.02878,2.02893,194000000.0
2006-06-01 18:35:00,2.02894,2.02917,2.02885,2.02904,226000000.0
2006-06-01 18:40:00,2.02906,2.02923,2.02888,2.02898,193000000.0
2006-06-01 18:45:00,2.0289,2.02956,2.02778,2.02855,216000000.0
2006-06-01 18:50:00,2.02877,2.02891,2.02859,2.02879,101000000.0
2006-06-01 18:55:00,2.02861,2.02861,2.02763,2.02778,98000000.0
2006-06-01 19:00:00,2.02771,2.02773,2.02712,2.0276,129000000.0
2006-06-01 19:05:00,2.02759,2.02782,2.02718,2.02726,232000000.0
2006-06-01 19:10:00,2.02754,2.02852,2.02754,2.02852,148000000.0
2006-06-01 19:15:00,2.02844,2.03021,2.02836,2.0296,123000000.0
2006-06-01 19:20:00,2.0297,2.03013,2.02942,2.02942,81000000.0
2006-06-01 19:25:00,2.02922,2.02996,2.02913,2.02996,188000000.0
2006-06-01 19:30:00,2.03071,2.03078,2.02862,2.02883,154000000.0
2006-06-01 19:35:00,2.02887,2.02923,2.02856,2.02874,91000000.0
2006-06-01 19:40:00,2.0287,2.02919,2.0286,2.02919,58000000.0
2006-06-01 19:45:00,2.02935,2.02947,2.02834,2.02834,91000000.0
2006-06-01 19:50:00,2.02824,2.02824,2.02628,2.02752,52000000.0
2006-06-01 19:55:00,2.02765,2.02942,2.02718,2.02896,106000000.0
2006-06-01 20:00:00,2.02873,2.02873,2.02722,2.02764,101000000.0
2006-06-01 20:05:00,2.02777,2.02852,2.02777,2.02833,97000000.0
2006-06-01 20:10:00,2.02836,2.02844,2.02776,2.02806,65000000.0
2006-06-01 20:15:00,2.02819,2.02847,2.02749,2.02847,50000000.0
2006-06-01 20:20:00,2.02852,2.02924,2.02831,2.02888,48000000.0
2006-06-01 20:25:00,2.02847,2.02861,2.02796,2.0282,76000000.0
2006-06-01 20:30:00,2.0283,2.02881,2.02785,2.02841,93000000.0
2006-06-01 20:35:00,2.02853,2.02895,2.02853,2.02876,37000000.0
2006-06-01 20:40:00,2.0287,2.0287,2.02788,2.02799,43000000.0
2006-06-01 20:45:00,2.02804,2.02952,2.02803,2.02927,61000000.0
2006-06-01 20:50:00,2.02983,2.03014,2.02974,2.02987,58000000.0
2006-06-01 20:55:00,2.02963,2.02987,2.02875,2.02882,53000000.0
2006-06-01 21:00:00,2.02887,2.02887,2.02854,2.0287,52000000.0
2006-06-01 21:05:00,2.02876,2.02886,2.02832,2.02836,46000000.0
2006-06-01 21:10:00,2.02825,2.02852,2.02656,2.02833,26000000.0
2006-06-01 21:15:00,2.02829,2.02864,2.02827,2.02834,31000000.0
2006-06-01 21:20:00,2.02852,2.02853,2.02809,2.02819,40000000.0
2006-06-01 21:25:00,2.02817,2.02817,2.02771,2.0279,39000000.0
2006-06-01 21:30:00,2.02789,2.02807,2.02772,2.02802,31000000.0
2006-06-01 21:35:00,2.02799,2.02799,2.02708,2.02737,77000000.0
2006-06-01 21:40:00,2.02752,2.02786,2.02718,2.02786,55000000.0
2006-06-01 21:45:00,2.02781,2.02814,2.02781,2.02814,26000000.0
2006-06-01 21:50:00,2.02805,2.02821,2.02787,2.02791,24000000.0
2006-06-01 21:55:00,2.0279,2.02833,2.02765,2.02814,63000000.0
2006-06-01 22:00:00,2.02831,2.02832,2.02769,2.02802,38000000.0
2006-06-01 22:05:00,2.02811,2.02815,2.02726,2.02726,47000000.0
2006-06-01 22:10:00,2.02742,2.0278,2.02742,2.0275,32000000.0
2006-06-01 22:15:00,2.02747,2.0283,2.02747,2.02822,42000000.0
2006-06-01 22:20:00,2.02813,2.02834,2.02777,2.02777,40000000.0
2006-06-01 22:25:00,2.02787,2.02835,2.02785,2.02822,40000000.0
2006-06-01 22:30:00,2.02837,2.02837,2.02775,2.02795,65000000.0
2006-06-01 22:35:00,2.02804,2.02809,2.02784,2.02804,54000000.0
2006-06-01 22:40:00,2.02803,2.02906,2.02797,2.02897,53000000.0
2006-06-01 22:45:00,2.02896,2.02944,2.0289,2.02931,44000000.0
2006-06-01 22:50:00,2.02931,2.0295,2.02921,2.02934,36000000.0
2006-06-01 22:55:00,2.02929,2.02944,2.02912,2.02912,34000000.0
2006-06-01 23:30:00,2.02924,2.03683,2.02924,2.03683,33000000.0
2006-06-01 23:35:00,2.0369,2.0393,2.0369,2.03914,48000000.0
2006-06-01 23:40:00,2.03838,2.03935,2.03796,2.03796,62000000.0
2006-06-01 23:45:00,2.03786,2.03821,2.03767,2.03791,38000000.0
2006-06-01 23:50:00,2.03789,2.0384,2.03783,2.0384,39000000.0
2006-06-01 23:55:00,2.03838,2.04159,2.03818,2.041,41000000.0
2006-06-02 00:00:00,2.04105,2.04123,2.0393,2.03938,39000000.0
2006-06-02 00:05:00,2.04005,2.04141,2.03974,2.04111,43000000.0
2006-06-02 00:10:00,2.04115,2.0415,2.04092,2.04126,35000000.0
2006-06-02 00:15:00,2.04123,2.042,2.04102,2.0415,34000000.0
2006-06-02 00:20:00,2.04186,2.04419,2.04186,2.04419,29000000.0
2006-06-02 00:25:00,2.04557,2.04557,2.04298,2.04308,42000000.0
2006-06-02 00:30:00,2.04287,2.04287,2.04116,2.04182,28000000.0
2006-06-02 00:35:00,2.04168,2.04232,2.04168,2.04214,34000000.0
2006-06-02 00:40:00,2.04206,2.0424,2.04002,2.04057,36000000.0
2006-06-02 00:45:00,2.04013,2.04019,2.03911,2.03945,37000000.0
2006-06-02 00:50:00,2.0394,2.04045,2.0394,2.04008,43000000.0
2006-06-02 00:55:00,2.03988,2.03988,2.00448,2.03298,38000000.0
2006-06-02 01:00:00,2.03688,2.0383,2.03688,2.03794,54000000.0
2006-06-02 01:05:00,2.03756,2.03813,2.03466,2.03559,44000000.0
2006-06-02 01:10:00,2.03549,2.0362,2.03533,2.03603,39000000.0
2006-06-02 01:15:00,2.03567,2.03567,2.0351,2.03549,50000000.0
2006-06-02 01:20:00,2.03555,2.0358,2.03531,2.0358,35000000.0
2006-06-02 01:25:00,2.03575,2.036,2.03549,2.0359,46000000.0
2006-06-02 01:30:00,2.03589,2.03598,2.03552,2.03597,57000000.0
2006-06-02 01:35:00,2.03606,2.03667,2.03606,2.03657,34000000.0
2006-06-02 01:40:00,2.03657,2.03667,2.03643,2.03647,15000000.0
2006-06-02 01:45:00,2.03669,2.03761,2.03648,2.03676,43000000.0
2006-06-02 01:50:00,2.03724,2.03896,2.03724,2.03888,42000000.0
2006-06-02 01:55:00,2.03908,2.03941,2.03881,2.03915,58000000.0
2006-06-02 02:00:00,2.03863,2.0388,2.03659,2.03829,42000000.0
2006-06-02 02:05:00,2.0383,2.03912,2.0383,2.03894,43000000.0
2006-06-02 02:10:00,2.03875,2.03875,2.03745,2.03769,41000000.0
2006-06-02 02:15:00,2.0375,2.03896,2.03744,2.03867,40000000.0
2006-06-02 02:20:00,2.03866,2.03873,2.03775,2.03814,42000000.0
2006-06-02 02:25:00,2.03814,2.03841,2.03765,2.03839,45000000.0
2006-06-02 02:30:00,2.03818,2.03818,2.03738,2.03763,28000000.0
2006-06-02 02:35:00,2.03758,2.03771,2.03712,2.03741,32000000.0
2006-06-02 02:40:00,2.03715,2.03758,2.03664,2.03741,36000000.0
2006-06-02 02:45:00,2.03751,2.0383,2.03721,2.0383,44000000.0
2006-06-02 02:50:00,2.03833,2.03833,2.03729,2.03753,37000000.0
2006-06-02 02:55:00,2.03777,2.03806,2.03704,2.03713,38000000.0
2006-06-02 03:00:00,2.03708,2.03768,2.03686,2.03753,32000000.0
2006-06-02 03:05:00,2.0375,2.03769,2.03698,2.03763,37000000.0
2006-06-02 03:10:00,2.03782,2.03786,2.03731,2.03751,46000000.0
2006-06-02 03:15:00,2.03721,2.03912,2.03716,2.039,46000000.0
2006-06-02 03:20:00,2.03913,2.03997,2.03794,2.03978,36000000.0
2006-06-02 03:25:00,2.0398,2.04027,2.03973,2.03974,48000000.0
2006-06-02 03:30:00,2.03992,2.04119,2.03976,2.03981,41000000.0
2006-06-02 03:35:00,2.0401,2.04036,2.04001,2.04026,29000000.0
2006-06-02 03:40:00,2.04039,2.04063,2.04032,2.04058,25000000.0
2006-06-02 03:45:00,2.04069,2.04103,2.04,2.04077,34000000.0
2006-06-02 03:50:00,2.04078,2.0413,2.04028,2.04111,42000000.0
2006-06-02 03:55:00,2.04104,2.04162,2.03863,2.0402,36000000.0
2006-06-02 04:00:00,2.0403,2.04039,2.03937,2.03946,37000000.0
2006-06-02 04:05:00,2.03947,2.03956,2.0389,2.03894,37000000.0
2006-06-02 04:10:00,2.03881,2.03975,2.03881,2.03961,37000000.0
2006-06-02 04:15:00,2.03969,2.04011,2.03969,2.03992,34000000.0
2006-06-02 04:20:00,2.03992,2.04017,2.03976,2.04008,36000000.0
2006-06-02 04:25:00,2.0401,2.0401,2.03955,2.04003,29000000.0
2006-06-02 04:30:00,2.04001,2.04008,2.03933,2.03997,26000000.0
2006-06-02 04:35:00,2.04002,2.04125,2.04001,2.04109,31000000.0
2006-06-02 04:40:00,2.04121,2.0417,2.04106,2.0415,33000000.0
2006-06-02 04:45:00,2.04157,2.04191,2.04151,2.04165,18000000.0
2006-06-02 04:50:00,2.04146,2.04151,2.04099,2.04117,26000000.0
2006-06-02 04:55:00,2.04115,2.04151,2.04108,2.04142,31000000.0
2006-06-02 05:00:00,2.04119,2.04151,2.04089,2.04089,28000000.0
2006-06-02 05:05:00,2.04066,2.04157,2.04066,2.04157,23000000.0
2006-06-02 05:10:00,2.0416,2.04168,2.04126,2.04143,29000000.0
2006-06-02 05:15:00,2.04132,2.0415,2.0411,2.04147,36000000.0
2006-06-02 05:20:00,2.04148,2.04298,2.04145,2.04296,42000000.0
2006-06-02 05:25:00,2.04273,2.04273,2.04212,2.04224,31000000.0
2006-06-02 05:30:00,2.0422,2.04244,2.04206,2.04217,21000000.0
2006-06-02 05:35:00,2.04247,2.04399,2.04236,2.04296,38000000.0
2006-06-02 05:40:00,2.04303,2.04332,2.04287,2.04308,32000000.0
2006-06-02 05:45:00,2.04301,2.0432,2.04267,2.04291,39000000.0
2006-06-02 05:50:00,2.04314,2.04314,2.0425,2.04301,24000000.0
2006-06-02 05:55:00,2.0427,2.04275,2.04199,2.04199,27000000.0
2006-06-02 06:00:00,2.04168,2.04244,2.04168,2.0423,30000000.0
2006-06-02 06:05:00,2.04244,2.04274,2.04198,2.04251,33000000.0
2006-06-02 06:10:00,2.0425,2.04256,2.04119,2.0412,39000000.0
2006-06-02 06:15:00,2.04116,2.04259,2.04105,2.04255,38000000.0
2006-06-02 06:20:00,2.04255,2.04282,2.04224,2.0424,37000000.0
2006-06-02 06:25:00,2.04201,2.04288,2.04174,2.04271,45000000.0
2006-06-02 06:30:00,2.04274,2.04326,2.04228,2.0426,35000000.0
2006-06-02 06:35:00,2.04243,2.04268,2.0416,2.04186,39000000.0
2006-06-02 06:40:00,2.0422,2.04221,2.04156,2.04219,34000000.0
2006-06-02 06:45:00,2.04227,2.04328,2.04227,2.04328,23000000.0
2006-06-02 06:50:00,2.04333,2.04333,2.04253,2.0426,31000000.0
2006-06-02 06:55:00,2.04262,2.04281,2.04224,2.04275,23000000.0
2006-06-02 07:00:00,2.04265,2.043,2.04247,2.043,36000000.0
2006-06-02 07:05:00,2.04278,2.04304,2.04248,2.04266,39000000.0
2006-06-02 07:10:00,2.04254,2.04268,2.04188,2.04235,39000000.0
2006-06-02 07:15:00,2.04224,2.04224,2.0413,2.04167,45000000.0
2006-06-02 07:20:00,2.04183,2.04244,2.04163,2.04208,46000000.0
2006-06-02 07:25:00,2.04212,2.04307,2.04212,2.04296,22000000.0
2006-06-02 07:30:00,2.04291,2.04479,2.04291,2.04435,43000000.0
2006-06-02 07:35:00,2.04435,2.04472,2.044,2.04425,40000000.0
2006-06-02 07:40:00,2.04429,2.04567,2.04429,2.04528,42000000.0
2006-06-02 07:45:00,2.04509,2.04589,2.04509,2.04589,37000000.0
2006-06-02 07:50:00,2.04617,2.04677,2.04527,2.04587,28000000.0
2006-06-02 07:55:00,2.04638,2.04677,2.04578,2.04624,39000000.0
2006-06-02 08:00:00,2.04643,2.04664,2.04546,2.04546,33000000.0
2006-06-02 08:05:00,2.04568,2.0468,2.04565,2.04649,35000000.0
2006-06-02 08:10:00,2.04652,2.04671,2.04576,2.04597,40000000.0
2006-06-02 08:15:00,2.046,2.04623,2.04322,2.04525,42000000.0
2006-06-02 08:20:00,2.04516,2.04605,2.04485,2.04587,38000000.0
2006-06-02 08:25:00,2.04592,2.04594,2.04493,2.04499,42000000.0
2006-06-02 08:30:00,2.04532,2.04587,2.04532,2.04565,41000000.0
2006-06-02 08:35:00,2.04554,2.046,2.04533,2.04533,47000000.0
2006-06-02 08:40:00,2.04598,2.04598,2.04265,2.04272,47000000.0
2006-06-02 08:45:00,2.0428,2.04388,2.04123,2.04338,42000000.0
2006-06-02 08:50:00,2.04396,2.04468,2.0439,2.0444,40000000.0
2006-06-02 08:55:00,2.04435,2.04535,2.04432,2.04535,37000000.0
2006-06-02 09:00:00,2.04546,2.04731,2.04487,2.04731,41000000.0
2006-06-02 09:05:00,2.0473,2.04922,2.04721,2.04919,44000000.0
2006-06-02 09:10:00,2.04902,2.05036,2.04797,2.05036,44000000.0
2006-06-02 09:15:00,2.05024,2.0509,2.05003,2.05087,41000000.0
2006-06-02 09:20:00,2.05096,2.05227,2.0509,2.0509,38000000.0
2006-06-02 09:25:00,2.0506,2.0506,2.04946,2.0501,46000000.0
2006-06-02 09:30:00,2.05018,2.05049,2.04864,2.04892,36000000.0
2006-06-02 09:35:00,2.04909,2.04909,2.04641,2.04822,47000000.0
2006-06-02 09:40:00,2.04779,2.04856,2.04759,2.04842,46000000.0
2006-06-02 09:45:00,2.04916,2.05095,2.04916,2.05095,45000000.0
2006-06-02 09:50:00,2.05104,2.05107,2.04997,2.05032,41000000.0
2006-06-02 09:55:00,2.05046,2.05325,2.05035,2.05215,44000000.0
2006-06-02 10:00:00,2.05172,2.05356,2.05144,2.05339,44000000.0
2006-06-02 10:05:00,2.05336,2.05336,2.05152,2.05206,39000000.0
2006-06-02 10:10:00,2.05207,2.05271,2.05183,2.05257,37000000.0
2006-06-02 10:15:00,2.05256,2.05317,2.05191,2.05317,45000000.0
2006-06-02 10:20:00,2.05323,2.0537,2.05294,2.05326,36000000.0
2006-06-02 10:25:00,2.05338,2.05349,2.05229,2.0528,45000000.0
2006-06-02 10:30:00,2.05304,2.05314,2.05126,2.05149,38000000.0
2006-06-02 10:35:00,2.05112,2.05209,2.05105,2.05208,41000000.0
2006-06-02 10:40:00,2.05189,2.05316,2.05169,2.05302,40000000.0
2006-06-02 10:45:00,2.05305,2.05305,2.05101,2.05101,40000000.0
2006-06-02 10:50:00,2.05073,2.05073,2.04945,2.04951,44000000.0
2006-06-02 10:55:00,2.04981,2.05152,2.04856,2.05134,40000000.0
2006-06-02 11:00:00,2.05194,2.05254,2.05077,2.05077,44000000.0
2006-06-02 11:05:00,2.05046,2.05071,2.04976,2.0499,39000000.0
2006-06-02 11:10:00,2.04988,2.04991,2.04801,2.04801,47000000.0
2006-06-02 11:15:00,2.04813,2.04844,2.04764,2.04844,42000000.0
2006-06-02 11:20:00,2.04844,2.04882,2.04783,2.04783,38000000.0
2006-06-02 11:25:00,2.04787,2.04836,2.04764,2.04798,42000000.0
2006-06-02 11:30:00,2.0479,2.04819,2.04755,2.04779,43000000.0
2006-06-02 11:35:00,2.04766,2.04776,2.04707,2.04758,44000000.0
2006-06-02 11:40:00,2.04765,2.04765,2.04681,2.04707,47000000.0
2006-06-02 11:45:00,2.04685,2.047,2.04467,2.04693,44000000.0
2006-06-02 11:50:00,2.04653,2.04693,2.04584,2.04677,44000000.0
2006-06-02 11:55:00,2.04667,2.04743,2.04628,2.04691,43000000.0
2006-06-02 12:00:00,2.04719,2.04719,2.04646,2.04693,43000000.0
2006-06-02 12:05:00,2.04694,2.04787,2.04693,2.04757,34000000.0
2006-06-02 12:10:00,2.04761,2.04761,2.04697,2.04745,40000000.0
2006-06-02 12:15:00,2.04708,2.04728,2.04539,2.04539,36000000.0
2006-06-02 12:20:00,2.04554,2.04657,2.0445,2.04492,39000000.0
2006-06-02 12:25:00,2.04508,2.04624,2.04502,2.04533,45000000.0
2006-06-02 12:30:00,2.04579,2.0468,2.04522,2.04659,39000000.0
2006-06-02 12:35:00,2.04659,2.04691,2.04575,2.04582,42000000.0
2006-06-02 12:40:00,2.04532,2.04551,2.04425,2.04525,41000000.0
2006-06-02 12:45:00,2.04546,2.04553,2.04357,2.04357,47000000.0
2006-06-02 12:50:00,2.04358,2.04417,2.04337,2.04391,30000000.0
2006-06-02 12:55:00,2.04386,2.04444,2.04332,2.04338,37000000.0
2006-06-02 13:00:00,2.04334,2.0437,2.04229,2.04235,38000000.0
2006-06-02 13:05:00,2.04236,2.04328,2.04209,2.04326,39000000.0
2006-06-02 13:10:00,2.04307,2.04418,2.04278,2.04366,41000000.0
2006-06-02 13:15:00,2.04332,2.04724,2.04332,2.04665,43000000.0
2006-06-02 13:20:00,2.04655,2.04714,2.04587,2.04587,41000000.0
2006-06-02 13:25:00,2.04523,2.04573,2.04381,2.04447,67000000.0
2006-06-02 13:30:00,2.04453,2.04593,2.04453,2.04562,75000000.0
2006-06-02 13:35:00,2.04557,2.04705,2.0453,2.04705,66000000.0
2006-06-02 13:40:00,2.0472,2.04722,2.04613,2.04626,76000000.0
2006-06-02 13:45:00,2.04699,2.04784,2.04699,2.04731,104000000.0
2006-06-02 13:50:00,2.04726,2.04778,2.0472,2.04724,113000000.0
2006-06-02 13:55:00,2.04764,2.04847,2.04706,2.0482,124000000.0
2006-06-02 14:00:00,2.04822,2.04875,2.04815,2.04841,144000000.0
2006-06-02 14:05:00,2.04837,2.05045,2.04813,2.04813,144000000.0
2006-06-02 14:10:00,2.0471,2.04805,2.0471,2.04763,101000000.0
2006-06-02 14:15:00,2.04711,2.05081,2.04703,2.05076,145000000.0
2006-06-02 14:20:00,2.05059,2.05062,2.0486,2.0486,143000000.0
2006-06-02 14:25:00,2.04882,2.04935,2.04261,2.04573,118000000.0
2006-06-02 14:30:00,2.04907,2.05163,2.04852,2.05096,128000000.0
2006-06-02 14:35:00,2.05131,2.05417,2.04922,2.0496,165000000.0
2006-06-02 14:40:00,2.04946,2.05103,2.04946,2.05003,141000000.0
2006-06-02 14:45:00,2.05028,2.05028,2.04621,2.04829,104000000.0
2006-06-02 14:50:00,2.04881,2.0503,2.04849,2.04849,126000000.0
2006-06-02 14:55:00,2.04837,2.04913,2.04813,2.04861,91000000.0
2006-06-02 15:00:00,2.04845,2.05053,2.04811,2.04959,131000000.0
2006-06-02 15:05:00,2.04987,2.0503,2.04777,2.04858,129000000.0
2006-06-02 15:10:00,2.04879,2.04926,2.04666,2.04692,160000000.0
2006-06-02 15:15:00,2.04629,2.0475,2.04585,2.046,82000000.0
2006-06-02 15:20:00,2.04552,2.0469,2.04487,2.04679,98000000.0
2006-06-02 15:25:00,2.04665,2.04886,2.04601,2.04886,188000000.0
2006-06-02 15:30:00,2.04683,2.04865,2.04545,2.04576,208000000.0
2006-06-02 15:35:00,2.04563,2.0458,2.0448,2.0448,178000000.0
2006-06-02 15:40:00,2.04404,2.04477,2.04362,2.04469,180000000.0
2006-06-02 15:45:00,2.04472,2.04568,2.04427,2.0453,149000000.0
2006-06-02 15:50:00,2.04558,2.04638,2.04541,2.04553,112000000.0
2006-06-02 15:55:00,2.0446,2.04479,2.04283,2.04283,120000000.0
2006-06-02 16:00:00,2.04243,2.04432,2.04243,2.04256,200000000.0
2006-06-02 16:05:00,2.04242,2.04425,2.04242,2.04415,188000000.0
2006-06-02 16:10:00,2.04439,2.04474,2.04336,2.04347,169000000.0
2006-06-02 16:15:00,2.04333,2.0434,2.04187,2.04296,185000000.0
2006-06-02 16:20:00,2.0429,2.04329,2.04213,2.04226,231000000.0
2006-06-02 16:25:00,2.04227,2.04257,2.04061,2.04162,173000000.0
2006-06-02 16:30:00,2.04186,2.04305,2.04165,2.04215,183000000.0
2006-06-02 16:35:00,2.04158,2.04257,2.04108,2.04229,229000000.0
2006-06-02 16:40:00,2.04236,2.04297,2.04195,2.04213,218000000.0
2006-06-02 16:45:00,2.04208,2.04208,2.0412,2.04202,236000000.0
2006-06-02 16:50:00,2.0421,2.04297,2.04176,2.04252,142000000.0
2006-06-02 16:55:00,2.0422,2.04513,2.04171,2.04513,178000000.0
2006-06-02 17:00:00,2.04486,2.04533,2.04227,2.04252,176000000.0
2006-06-02 17:05:00,2.04304,2.04341,2.04249,2.04315,206000000.0
2006-06-02 17:10:00,2.04319,2.04396,2.04261,2.04396,135000000.0
2006-06-02 17:15:00,2.04439,2.04476,2.04237,2.04446,139000000.0
2006-06-02 17:20:00,2.04442,2.04442,2.04194,2.04275,140000000.0
2006-06-02 17:25:00,2.04295,2.04461,2.04295,2.04435,157000000.0
2006-06-02 17:30:00,2.04417,2.04439,2.04381,2.04407,301000000.0
2006-06-02 17:35:00,2.04418,2.04574,2.04337,2.04565,233000000.0
2006-06-02 17:40:00,2.04586,2.04848,2.0456,2.04773,225000000.0
2006-06-02 17:45:00,2.04762,2.04855,2.04741,2.04741,303000000.0
2006-06-02 17:50:00,2.04739,2.04805,2.04686,2.04805,232000000.0
2006-06-02 17:55:00,2.048,2.04866,2.04635,2.04657,196000000.0
2006-06-02 18:00:00,2.04647,2.04689,2.04598,2.04676,152000000.0
2006-06-02 18:05:00,2.04694,2.04732,2.04667,2.04671,196000000.0
2006-06-02 18:10:00,2.04675,2.0471,2.04589,2.04608,136000000.0
2006-06-02 18:15:00,2.04606,2.04722,2.04599,2.04722,226000000.0
2006-06-02 18:20:00,2.04749,2.04757,2.04656,2.04704,228000000.0
2006-06-02 18:25:00,2.04745,2.04811,2.04745,2.04767,151000000.0
2006-06-02 18:30:00,2.04762,2.04794,2.04724,2.04724,165000000.0
2006-06-02 18:35:00,2.04697,2.04697,2.04557,2.04557,273000000.0
2006-06-02 18:40:00,2.0455,2.0455,2.04377,2.04379,232000000.0
2006-06-02 18:45:00,2.04381,2.04574,2.04373,2.04561,216000000.0
2006-06-02 18:50:00,2.0458,2.04603,2.04553,2.04574,129000000.0
2006-06-02 18:55:00,2.04561,2.04615,2.0455,2.04582,98000000.0
2006-06-02 19:00:00,2.04597,2.0464,2.04572,2.0459,129000000.0
2006-06-02 19:05:00,2.04572,2.04706,2.04507,2.04706,232000000.0
2006-06-02 19:10:00,2.04723,2.04757,2.04557,2.04557,148000000.0
2006-06-02 19:15:00,2.04553,2.04608,2.04522,2.04593,123000000.0
2006-06-02 19:20:00,2.0459,2.04666,2.04588,2.04653,120000000.0
2006-06-02 19:25:00,2.0465,2.04669,2.04544,2.04585,168000000.0
2006-06-02 19:30:00,2.04564,2.04564,2.04405,2.04548,154000000.0
2006-06-02 19:35:00,2.04569,2.0482,2.04569,2.04812,91000000.0
2006-06-02 19:40:00,2.04866,2.04957,2.04791,2.04791,52000000.0
2006-06-02 19:45:00,2.04814,2.04906,2.04789,2.04893,118000000.0
2006-06-02 19:50:00,2.04894,2.04902,2.04685,2.04862,75000000.0
2006-06-02 19:55:00,2.04853,2.04889,2.0479,2.04837,106000000.0
2006-06-02 20:00:00,2.04854,2.04904,2.04854,2.04902,101000000.0
2006-06-02 20:05:00,2.0493,2.04972,2.04876,2.04921,97000000.0
2006-06-02 20:10:00,2.04931,2.04938,2.04899,2.04933,33000000.0
2006-06-02 20:15:00,2.04936,2.04945,2.0488,2.0492,40000000.0
2006-06-02 20:20:00,2.04911,2.04931,2.04818,2.04832,49000000.0
2006-06-02 20:25:00,2.04827,2.04879,2.04825,2.04879,76000000.0
2006-06-02 20:30:00,2.04914,2.04916,2.04871,2.04891,79000000.0
2006-06-02 20:35:00,2.04892,2.04922,2.04878,2.04898,60000000.0
2006-06-02 20:40:00,2.04905,2.04913,2.04899,2.04903,15000000.0
2006-06-02 20:45:00,2.04899,2.049,2.0486,2.04871,61000000.0
2006-06-02 20:50:00,2.04863,2.04885,2.04856,2.04863,58000000.0
2006-06-02 20:55:00,2.0484,2.04878,2.04799,2.04838,53000000.0
2006-06-02 21:00:00,2.04852,2.04855,2.04823,2.04846,44000000.0
2006-06-02 21:05:00,2.04836,2.04849,2.04828,2.04833,35000000.0
2006-06-02 21:10:00,2.04835,2.04835,2.04629,2.04812,43000000.0
2006-06-02 21:15:00,2.04808,2.04844,2.04792,2.04794,42000000.0
2006-06-02 21:20:00,2.04807,2.04814,2.04791,2.04809,29000000.0
2006-06-02 21:25:00,2.04811,2.04828,2.04792,2.04808,45000000.0
2006-06-02 21:30:00,2.04808,2.04842,2.04802,2.04838,36000000.0
2006-06-02 21:35:00,2.04841,2.04852,2.04803,2.04819,59000000.0
2006-06-02 21:40:00,2.04831,2.04841,2.04825,2.04833,30000000.0
2006-06-02 21:45:00,2.04838,2.04839,2.04829,2.04834,13000000.0
2006-06-02 21:50:00,2.04836,2.04879,2.04831,2.04879,41000000.0
2006-06-02 21:55:00,2.04893,2.04893,2.0486,2.04863,61000000.0
2006-06-02 22:00:00,2.04873,2.04879,2.04845,2.04845,40000000.0
2006-06-02 22:05:00,2.04873,2.04931,2.04862,2.04924,47000000.0
2006-06-02 22:10:00,2.04935,2.04935,2.04911,2.04924,24000000.0
2006-06-02 22:15:00,2.04928,2.04943,2.04907,2.04907,35000000.0
2006-06-02 22:20:00,2.0489,2.04908,2.04852,2.04852,51000000.0
2006-06-02 22:25:00,2.04867,2.04884,2.04854,2.04875,40000000.0
2006-06-02 22:30:00,2.04889,2.04923,2.04877,2.04901,65000000.0
2006-06-02 22:35:00,2.04931,2.04935,2.04865,2.04866,54000000.0
2006-06-02 22:40:00,2.04864,2.04889,2.04848,2.04869,26000000.0
2006-06-02 22:45:00,2.0487,2.04894,2.04866,2.04867,36000000.0
2006-06-02 22:50:00,2.04878,2.049,2.0487,2.049,27000000.0
2006-06-02 22:55:00,2.04905,2.04905,2.04801,2.04801,33000000.0
2006-06-04 23:20:00,2.04796,2.04888,2.04796,2.04888,9000000.0
2006-06-04 23:25:00,2.04917,2.04926,2.04917,2.04925,25000000.0
2006-06-04 23:30:00,2.04924,2.04935,2.04857,2.04857,41000000.0
2006-06-04 23:35:00,2.04859,2.049,2.04848,2.04886,39000000.0
2006-06-04 23:40:00,2.04896,2.04922,2.04857,2.04859,62000000.0
2006-06-04 23:45:00,2.04867,2.04887,2.0484,2.0484,23000000.0
2006-06-04 23:50:00,2.04832,2.0493,2.04815,2.04925,15000000.0
2006-06-04 23:55:00,2.04904,2.04904,2.04622,2.04622,29000000.0
2006-06-05 00:00:00,2.04596,2.04636,2.04592,2.04625,31000000.0
2006-06-05 00:05:00,2.04642,2.04652,2.04539,2.0459,35000000.0
2006-06-05 00:10:00,2.04591,2.04759,2.04415,2.04594,58000000.0
2006-06-05 00:15:00,2.04584,2.04606,2.04539,2.04599,28000000.0
2006-06-05 00:20:00,2.04609,2.04649,2.04537,2.04605,31000000.0
2006-06-05 00:25:00,2.0461,2.04622,2.04573,2.04585,21000000.0
2006-06-05 00:30:00,2.04574,2.0464,2.04554,2.04632,28000000.0
2006-06-05 00:35:00,2.04629,2.04801,2.04629,2.0479,34000000.0
2006-06-05 00:40:00,2.04776,2.04792,2.0459,2.04654,36000000.0
2006-06-05 00:45:00,2.04669,2.04674,2.04618,2.04632,30000000.0
2006-06-05 00:50:00,2.04622,2.0465,2.04618,2.04647,32000000.0
2006-06-05 00:55:00,2.04649,2.04711,2.04637,2.04702,21000000.0
2006-06-05 01:00:00,2.04712,2.04724,2.04674,2.047,42000000.0
2006-06-05 01:05:00,2.04695,2.04765,2.04691,2.04749,44000000.0
2006-06-05 01:10:00,2.04756,2.04791,2.04742,2.04761,37000000.0
2006-06-05 01:15:00,2.04773,2.04776,2.04737,2.04737,29000000.0
2006-06-05 01:20:00,2.04722,2.04722,2.04525,2.04528,34000000.0
2006-06-05 01:25:00,2.04528,2.04535,2.04455,2.04455,56000000.0
2006-06-05 01:30:00,2.04451,2.04506,2.04447,2.04506,57000000.0
2006-06-05 01:35:00,2.04515,2.04529,2.04478,2.04529,41000000.0
2006-06-05 01:40:00,2.04537,2.04537,2.04467,2.04469,40000000.0
2006-06-05 01:45:00,2.04474,2.04503,2.04461,2.04481,43000000.0
2006-06-05 01:50:00,2.0447,2.04494,2.04468,2.0449,39000000.0
2006-06-05 01:55:00,2.04481,2.04514,2.04473,2.04514,18000000.0
2006-06-05 02:00:00,2.04521,2.04521,2.04484,2.04493,25000000.0
2006-06-05 02:05:00,2.04482,2.04494,2.04405,2.04405,33000000.0
2006-06-05 02:10:00,2.04394,2.04418,2.04299,2.04299,33000000.0
2006-06-05 02:15:00,2.04291,2.04418,2.04291,2.04379,40000000.0
2006-06-05 02:20:00,2.04376,2.04427,2.04363,2.04383,42000000.0
2006-06-05 02:25:00,2.04412,2.0447,2.04324,2.04433,45000000.0
2006-06-05 02:30:00,2.0448,2.04488,2.04439,2.04483,36000000.0
2006-06-05 02:35:00,2.04489,2.04516,2.04435,2.04473,40000000.0
2006-06-05 02:40:00,2.04488,2.04505,2.04466,2.04477,35000000.0
2006-06-05 02:45:00,2.04474,2.0455,2.04459,2.0455,44000000.0
2006-06-05 02:50:00,2.0456,2.04576,2.04457,2.04457,29000000.0
2006-06-05 02:55:00,2.04393,2.04546,2.04379,2.04546,38000000.0
2006-06-05 03:00:00,2.04541,2.04541,2.04489,2.04527,32000000.0
2006-06-05 03:05:00,2.04528,2.04549,2.0448,2.0448,32000000.0
2006-06-05 03:10:00,2.04486,2.0453,2.04486,2.04524,7000000.0
2006-06-05 03:15:00,2.04542,2.04545,2.04391,2.04402,41000000.0
2006-06-05 03:20:00,2.04389,2.04407,2.04178,2.04359,36000000.0
2006-06-05 03:25:00,2.04338,2.04346,2.04314,2.04345,29000000.0
2006-06-05 03:30:00,2.04338,2.04343,2.04323,2.04334,37000000.0
2006-06-05 03:35:00,2.04311,2.04334,2.04286,2.04286,39000000.0
2006-06-05 03:40:00,2.043,2.04351,2.04297,2.04313,24000000.0
2006-06-05 03:45:00,2.0432,2.04374,2.0432,2.04374,37000000.0
2006-06-05 03:50:00,2.04376,2.04376,2.04334,2.04355,26000000.0
2006-06-05 03:55:00,2.04366,2.04373,2.04183,2.04287,21000000.0
2006-06-05 04:00:00,2.04306,2.04356,2.043,2.04316,22000000.0
2006-06-05 04:05:00,2.04291,2.04384,2.04265,2.04375,40000000.0
2006-06-05 04:10:00,2.04366,2.04433,2.04366,2.04383,37000000.0
2006-06-05 04:15:00,2.04386,2.04406,2.04346,2.04346,22000000.0
2006-06-05 04:20:00,2.04374,2.04374,2.04334,2.04345,18000000.0
2006-06-05 04:25:00,2.0435,2.04375,2.04323,2.04375,29000000.0
2006-06-05 04:30:00,2.04377,2.04412,2.04323,2.04331,25000000.0
2006-06-05 04:35:00,2.04355,2.04363,2.04337,2.04337,18000000.0
2006-06-05 04:40:00,2.0434,2.04416,2.04321,2.04401,26000000.0
2006-06-05 04:45:00,2.04387,2.04387,2.04309,2.04319,19000000.0
2006-06-05 04:50:00,2.04316,2.04354,2.04296,2.04343,34000000.0
2006-06-05 04:55:00,2.04341,2.04392,2.04316,2.04392,39000000.0
2006-06-05 05:00:00,2.04384,2.04384,2.0431,2.04357,35000000.0
2006-06-05 05:05:00,2.04341,2.04358,2.0432,2.04343,24000000.0
2006-06-05 05:10:00,2.04348,2.04358,2.04287,2.04305,45000000.0
2006-06-05 05:15:00,2.04298,2.04327,2.04183,2.04191,43000000.0
2006-06-05 05:20:00,2.04195,2.04223,2.04188,2.04188,15000000.0
2006-06-05 05:25:00,2.04179,2.04242,2.04141,2.04242,23000000.0
2006-06-05 05:30:00,2.04267,2.04293,2.04238,2.04293,37000000.0
2006-06-05 05:35:00,2.04323,2.0433,2.04259,2.04269,38000000.0
2006-06-05 05:40:00,2.04255,2.04313,2.04255,2.04293,40000000.0
2006-06-05 05:45:00,2.04302,2.04312,2.04289,2.04305,11000000.0
2006-06-05 05:50:00,2.04282,2.04318,2.04282,2.04296,26000000.0
2006-06-05 05:55:00,2.04288,2.04298,2.04271,2.04278,23000000.0
2006-06-05 06:00:00,2.04322,2.04335,2.04311,2.04326,21000000.0
2006-06-05 06:05:00,2.04323,2.04339,2.0429,2.04328,25000000.0
2006-06-05 06:10:00,2.04328,2.04341,2.04299,2.04333,24000000.0
2006-06-05 06:15:00,2.04342,2.04344,2.04307,2.04319,28000000.0
2006-06-05 06:20:00,2.04319,2.0433,2.04246,2.04252,26000000.0
2006-06-05 06:25:00,2.04152,2.04257,2.04127,2.04257,37000000.0
2006-06-05 06:30:00,2.0427,2.04309,2.04231,2.04276,28000000.0
2006-06-05 06:35:00,2.04298,2.04306,2.04258,2.04276,19000000.0
2006-06-05 06:40:00,2.04247,2.04315,2.04246,2.04308,29000000.0
2006-06-05 06:45:00,2.04315,2.04323,2.04304,2.0431,15000000.0
2006-06-05 06:50:00,2.04328,2.04443,2.04315,2.0441,33000000.0
2006-06-05 06:55:00,2.04426,2.04433,2.04323,2.04346,32000000.0
2006-06-05 07:00:00,2.04336,2.04338,2.04296,2.04306,22000000.0
2006-06-05 07:05:00,2.04267,2.04308,2.04246,2.04268,41000000.0
2006-06-05 07:10:00,2.04249,2.04269,2.04212,2.04224,39000000.0
2006-06-05 07:15:00,2.04214,2.043,2.0419,2.04216,37000000.0
2006-06-05 07:20:00,2.04222,2.04278,2.04199,2.04264,35000000.0
2006-06-05 07:25:00,2.04274,2.04289,2.04226,2.04289,37000000.0
2006-06-05 07:30:00,2.04293,2.04332,2.04288,2.04327,24000000.0
2006-06-05 07:35:00,2.04312,2.04329,2.04302,2.04321,25000000.0
2006-06-05 07:40:00,2.04317,2.04335,2.04291,2.04319,31000000.0
2006-06-05 07:45:00,2.04311,2.04322,2.04237,2.04237,29000000.0
2006-06-05 07:50:00,2.04223,2.04231,2.04133,2.04179,36000000.0
2006-06-05 07:55:00,2.04193,2.04205,2.04164,2.042,39000000.0
2006-06-05 08:00:00,2.04207,2.04243,2.04126,2.04126,41000000.0
2006-06-05 08:05:00,2.0412,2.04182,2.0412,2.04162,35000000.0
2006-06-05 08:10:00,2.0419,2.04264,2.04173,2.04228,40000000.0
2006-06-05 08:15:00,2.04226,2.04307,2.04222,2.04287,42000000.0
2006-06-05 08:20:00,2.04276,2.04328,2.04274,2.04315,38000000.0
2006-06-05 08:25:00,2.04298,2.044,2.04297,2.04374,42000000.0
2006-06-05 08:30:00,2.04387,2.04387,2.04325,2.04345,41000000.0
2006-06-05 08:35:00,2.04328,2.04409,2.04306,2.04393,47000000.0
2006-06-05 08:40:00,2.04402,2.04412,2.04321,2.04331,47000000.0
2006-06-05 08:45:00,2.04358,2.04367,2.04172,2.04304,42000000.0
2006-06-05 08:50:00,2.04314,2.04328,2.04207,2.04223,40000000.0
2006-06-05 08:55:00,2.04221,2.04239,2.042,2.04239,37000000.0
2006-06-05 09:00:00,2.04246,2.0425,2.04119,2.04191,41000000.0
2006-06-05 09:05:00,2.04172,2.04324,2.04163,2.04297,44000000.0
2006-06-05 09:10:00,2.04287,2.04401,2.0428,2.0435,44000000.0
2006-06-05 09:15:00,2.04385,2.04388,2.04311,2.04318,41000000.0
2006-06-05 09:20:00,2.04334,2.04556,2.04333,2.04548,38000000.0
2006-06-05 09:25:00,2.04552,2.04815,2.04552,2.04815,46000000.0
2006-06-05 09:30:00,2.0485,2.04926,2.04739,2.04756,36000000.0
2006-06-05 09:35:00,2.04759,2.04759,2.04493,2.04662,47000000.0
2006-06-05 09:40:00,2.04644,2.04738,2.04593,2.04654,46000000.0
2006-06-05 09:45:00,2.04598,2.04598,2.04419,2.04431,45000000.0
2006-06-05 09:50:00,2.04444,2.04713,2.04398,2.04713,38000000.0
2006-06-05 09:55:00,2.04726,2.04769,2.04681,2.04681,44000000.0
2006-06-05 10:00:00,2.04702,2.0478,2.0467,2.04772,44000000.0
2006-06-05 10:05:00,2.04774,2.04781,2.04701,2.04724,39000000.0
2006-06-05 10:10:00,2.04733,2.04741,2.04651,2.04701,37000000.0
2006-06-05 10:15:00,2.04697,2.04703,2.04561,2.04655,45000000.0
2006-06-05 10:20:00,2.04658,2.04684,2.04598,2.0462,36000000.0
2006-06-05 10:25:00,2.04612,2.04644,2.04555,2.04568,45000000.0
2006-06-05 10:30:00,2.04561,2.0476,2.04561,2.04735,38000000.0
2006-06-05 10:35:00,2.04761,2.0484,2.04732,2.04835,41000000.0
2006-06-05 10:40:00,2.0485,2.04912,2.04781,2.04845,40000000.0
2006-06-05 10:45:00,2.04841,2.04942,2.04831,2.04878,40000000.0
2006-06-05 10:50:00,2.04871,2.04883,2.04813,2.04813,44000000.0
2006-06-05 10:55:00,2.04803,2.04803,2.04543,2.04784,40000000.0
2006-06-05 11:00:00,2.0482,2.04947,2.04717,2.0491,44000000.0
2006-06-05 11:05:00,2.04912,2.05033,2.04912,2.05033,32000000.0
2006-06-05 11:10:00,2.05038,2.05038,2.04916,2.04991,47000000.0
2006-06-05 11:15:00,2.04989,2.04989,2.04951,2.04974,42000000.0
2006-06-05 11:20:00,2.04979,2.05012,2.0494,2.05009,38000000.0
2006-06-05 11:25:00,2.0502,2.0535,2.0499,2.05266,42000000.0
2006-06-05 11:30:00,2.05244,2.05244,2.05022,2.05063,43000000.0
2006-06-05 11:35:00,2.05076,2.05179,2.05076,2.05175,35000000.0
2006-06-05 11:40:00,2.05167,2.05208,2.05135,2.05184,29000000.0
2006-06-05 11:45:00,2.05183,2.05291,2.05129,2.05289,44000000.0
2006-06-05 11:50:00,2.05278,2.05423,2.05183,2.05398,35000000.0
2006-06-05 11:55:00,2.05398,2.05401,2.05259,2.05267,43000000.0
2006-06-05 12:00:00,2.05274,2.05274,2.05181,2.05221,43000000.0
2006-06-05 12:05:00,2.0521,2.05287,2.0514,2.05182,42000000.0
2006-06-05 12:10:00,2.05186,2.052,2.05097,2.05099,40000000.0
2006-06-05 12:15:00,2.05072,2.05114,2.0501,2.05081,44000000.0
2006-06-05 12:20:00,2.05072,2.05081,2.05055,2.05071,17000000.0
2006-06-05 12:25:00,2.05078,2.05087,2.05025,2.05065,45000000.0
2006-06-05 12:30:00,2.05077,2.05077,2.04973,2.05002,39000000.0
2006-06-05 12:35:00,2.05007,2.05088,2.05007,2.05078,34000000.0
2006-06-05 12:40:00,2.05097,2.05097,2.05024,2.0506,41000000.0
2006-06-05 12:45:00,2.05058,2.0506,2.05007,2.05007,40000000.0
2006-06-05 12:50:00,2.04993,2.05015,2.04926,2.04971,41000000.0
2006-06-05 12:55:00,2.04965,2.05032,2.04905,2.04905,37000000.0
2006-06-05 13:00:00,2.04894,2.04955,2.04862,2.04888,38000000.0
2006-06-05 13:05:00,2.04868,2.049,2.04843,2.04862,39000000.0
2006-06-05 13:10:00,2.04858,2.0492,2.04793,2.04831,41000000.0
2006-06-05 13:15:00,2.04848,2.04866,2.04782,2.04803,43000000.0
2006-06-05 13:20:00,2.04815,2.04815,2.04758,2.04758,41000000.0
2006-06-05 13:25:00,2.04757,2.04786,2.04729,2.04742,67000000.0
2006-06-05 13:30:00,2.04754,2.0476,2.04703,2.0472,75000000.0
2006-06-05 13:35:00,2.04738,2.04814,2.04738,2.04804,84000000.0
2006-06-05 13:40:00,2.04711,2.04711,2.04573,2.0463,81000000.0
2006-06-05 13:45:00,2.04641,2.04665,2.04623,2.04648,82000000.0
2006-06-05 13:50:00,2.04639,2.04694,2.04615,2.04686,128000000.0
2006-06-05 13:55:00,2.04683,2.04685,2.0458,2.04614,124000000.0
2006-06-05 14:00:00,2.0463,2.04634,2.04513,2.04513,144000000.0
2006-06-05 14:05:00,2.04503,2.04669,2.04492,2.04648,144000000.0
2006-06-05 14:10:00,2.04633,2.04693,2.04624,2.04638,101000000.0
2006-06-05 14:15:00,2.04673,2.04879,2.04624,2.0486,145000000.0
2006-06-05 14:20:00,2.04862,2.04977,2.04841,2.04896,143000000.0
2006-06-05 14:25:00,2.04884,2.04889,2.04793,2.04889,118000000.0
2006-06-05 14:30:00,2.04882,2.04882,2.04796,2.04812,128000000.0
2006-06-05 14:35:00,2.04794,2.04806,2.04467,2.04485,165000000.0
2006-06-05 14:40:00,2.04498,2.04529,2.04425,2.04488,141000000.0
2006-06-05 14:45:00,2.04443,2.04528,2.04443,2.04508,104000000.0
2006-06-05 14:50:00,2.04504,2.04539,2.04398,2.04526,126000000.0
2006-06-05 14:55:00,2.04496,2.04647,2.04479,2.04588,91000000.0
2006-06-05 15:00:00,2.04624,2.04714,2.04548,2.04548,131000000.0
2006-06-05 15:05:00,2.04536,2.04641,2.04516,2.0462,129000000.0
2006-06-05 15:10:00,2.04605,2.04685,2.04588,2.04616,160000000.0
2006-06-05 15:15:00,2.04622,2.0465,2.04324,2.04461,82000000.0
2006-06-05 15:20:00,2.04488,2.04766,2.04488,2.04761,98000000.0
2006-06-05 15:25:00,2.04746,2.04746,2.04487,2.04687,188000000.0
2006-06-05 15:30:00,2.04495,2.04773,2.04495,2.04681,208000000.0
2006-06-05 15:35:00,2.04693,2.04819,2.04693,2.0472,178000000.0
2006-06-05 15:40:00,2.04692,2.04849,2.04692,2.0483,180000000.0
2006-06-05 15:45:00,2.04855,2.04856,2.04802,2.04835,149000000.0
2006-06-05 15:50:00,2.04838,2.04899,2.04772,2.04772,112000000.0
2006-06-05 15:55:00,2.04747,2.04747,2.04591,2.0463,121000000.0
2006-06-05 16:00:00,2.04642,2.04749,2.04547,2.04696,200000000.0
2006-06-05 16:05:00,2.04661,2.04661,2.04515,2.04521,188000000.0
2006-06-05 16:10:00,2.04507,2.04561,2.04484,2.04521,169000000.0
2006-06-05 16:15:00,2.04512,2.04596,2.04465,2.0455,185000000.0
2006-06-05 16:20:00,2.04533,2.04565,2.04451,2.04477,231000000.0
2006-06-05 16:25:00,2.0447,2.045,2.043,2.043,173000000.0
2006-06-05 16:30:00,2.04297,2.04419,2.04256,2.04353,183000000.0
2006-06-05 16:35:00,2.04345,2.04424,2.04228,2.04241,229000000.0
2006-06-05 16:40:00,2.04199,2.04199,2.04091,2.04133,218000000.0
2006-06-05 16:45:00,2.04187,2.04278,2.04184,2.04234,236000000.0
2006-06-05 16:50:00,2.04248,2.04438,2.04248,2.04381,142000000.0
2006-06-05 16:55:00,2.04363,2.04642,2.04363,2.04626,178000000.0
2006-06-05 17:00:00,2.04626,2.04653,2.04563,2.04565,176000000.0
2006-06-05 17:05:00,2.04575,2.04633,2.04565,2.0462,160000000.0
2006-06-05 17:10:00,2.04599,2.04674,2.04579,2.04673,135000000.0
2006-06-05 17:15:00,2.04661,2.047,2.04601,2.047,139000000.0
2006-06-05 17:20:00,2.04706,2.04759,2.04706,2.04722,140000000.0
2006-06-05 17:25:00,2.04741,2.04767,2.04508,2.04577,157000000.0
2006-06-05 17:30:00,2.04583,2.04618,2.04528,2.04553,301000000.0
2006-06-05 17:35:00,2.04577,2.04611,2.04426,2.04447,233000000.0
2006-06-05 17:40:00,2.04419,2.04513,2.04318,2.04319,225000000.0
2006-06-05 17:45:00,2.04322,2.04409,2.04322,2.04357,303000000.0
2006-06-05 17:50:00,2.0436,2.04364,2.04334,2.04337,232000000.0
2006-06-05 17:55:00,2.04342,2.04415,2.04342,2.04379,196000000.0
2006-06-05 18:00:00,2.04371,2.04419,2.04334,2.04403,190000000.0
2006-06-05 18:05:00,2.04436,2.04538,2.04436,2.04487,196000000.0
2006-06-05 18:10:00,2.04487,2.04521,2.04472,2.04508,136000000.0
2006-06-05 18:15:00,2.04503,2.04503,2.04458,2.04474,226000000.0
2006-06-05 18:20:00,2.04469,2.04548,2.04452,2.04548,228000000.0
2006-06-05 18:25:00,2.0455,2.0455,2.04481,2.04523,151000000.0
2006-06-05 18:30:00,2.04526,2.04533,2.04489,2.04498,162000000.0
2006-06-05 18:35:00,2.04492,2.04523,2.04413,2.04413,226000000.0
2006-06-05 18:40:00,2.04406,2.04428,2.04384,2.04405,232000000.0
2006-06-05 18:45:00,2.04396,2.04452,2.04394,2.04445,118000000.0
2006-06-05 18:50:00,2.04454,2.04455,2.04413,2.04437,129000000.0
2006-06-05 18:55:00,2.04445,2.04458,2.04422,2.04437,72000000.0
2006-06-05 19:00:00,2.04451,2.04451,2.04412,2.04416,94000000.0
2006-06-05 19:05:00,2.04379,2.04391,2.04333,2.04339,232000000.0
2006-06-05 19:10:00,2.04336,2.04377,2.04335,2.04377,148000000.0
2006-06-05 19:15:00,2.04357,2.04357,2.04142,2.04151,123000000.0
2006-06-05 19:20:00,2.04149,2.04149,2.03975,2.03981,120000000.0
2006-06-05 19:25:00,2.03987,2.04048,2.03894,2.03894,117000000.0
2006-06-05 19:30:00,2.03888,2.03902,2.03703,2.03721,154000000.0
2006-06-05 19:35:00,2.03732,2.03778,2.03569,2.03569,91000000.0
2006-06-05 19:40:00,2.03524,2.03687,2.03498,2.03659,94000000.0
2006-06-05 19:45:00,2.03642,2.03716,2.03638,2.03707,85000000.0
2006-06-05 19:50:00,2.03709,2.03728,2.03519,2.03717,45000000.0
2006-06-05 19:55:00,2.03711,2.03713,2.03578,2.03578,31000000.0
2006-06-05 20:00:00,2.03565,2.03986,2.03563,2.03982,78000000.0
2006-06-05 20:05:00,2.03981,2.04045,2.03974,2.0402,97000000.0
2006-06-05 20:10:00,2.04034,2.04041,2.03894,2.03914,65000000.0
2006-06-05 20:15:00,2.03877,2.03877,2.03755,2.03844,72000000.0
2006-06-05 20:20:00,2.03831,2.03959,2.03796,2.03959,56000000.0
2006-06-05 20:25:00,2.03999,2.03999,2.03913,2.03947,76000000.0
2006-06-05 20:30:00,2.03958,2.04046,2.03927,2.0393,94000000.0
2006-06-05 20:35:00,2.03927,2.04051,2.03927,2.03995,60000000.0
2006-06-05 20:40:00,2.04001,2.04001,2.03793,2.03855,42000000.0
2006-06-05 20:45:00,2.03837,2.03884,2.03771,2.03829,61000000.0
2006-06-05 20:50:00,2.03858,2.03871,2.03809,2.0383,58000000.0
2006-06-05 20:55:00,2.03839,2.03958,2.0382,2.03913,53000000.0
2006-06-05 21:00:00,2.03905,2.03948,2.03885,2.0391,52000000.0
2006-06-05 21:05:00,2.03898,2.03932,2.03898,2.03928,46000000.0
2006-06-05 21:10:00,2.03929,2.03929,2.03741,2.03894,43000000.0
2006-06-05 21:15:00,2.03898,2.03906,2.03898,2.03902,11000000.0
2006-06-05 21:20:00,2.03917,2.03917,2.03886,2.039,48000000.0
2006-06-05 21:25:00,2.03895,2.03895,2.03833,2.03848,45000000.0
2006-06-05 21:30:00,2.03841,2.03887,2.03816,2.03887,36000000.0
2006-06-05 21:35:00,2.03898,2.0392,2.03856,2.03863,77000000.0
2006-06-05 21:40:00,2.0387,2.03876,2.03818,2.03834,55000000.0
2006-06-05 21:45:00,2.03826,2.03873,2.03814,2.03832,35000000.0
2006-06-05 21:50:00,2.03841,2.03865,2.03817,2.03862,34000000.0
2006-06-05 21:55:00,2.03856,2.03856,2.03775,2.03775,48000000.0
2006-06-05 22:00:00,2.03794,2.03803,2.0377,2.0377,49000000.0
2006-06-05 22:05:00,2.03785,2.03808,2.03782,2.03791,47000000.0
2006-06-05 22:10:00,2.03775,2.0378,2.03746,2.03746,38000000.0
2006-06-05 22:15:00,2.03754,2.03794,2.03745,2.03775,34000000.0
2006-06-05 22:20:00,2.03755,2.03796,2.03722,2.03725,25000000.0
2006-06-05 22:25:00,2.03728,2.03736,2.03675,2.03684,30000000.0
2006-06-05 22:30:00,2.03697,2.03727,2.03668,2.03694,72000000.0
2006-06-05 22:35:00,2.03698,2.03721,2.03679,2.03691,64000000.0
2006-06-05 22:40:00,2.03706,2.03722,2.03706,2.0372,28000000.0
2006-06-05 22:45:00,2.03712,2.03712,2.03663,2.03663,33000000.0
2006-06-05 22:50:00,2.03668,2.03704,2.03668,2.03691,43000000.0
2006-06-05 22:55:00,2.03691,2.03692,2.03661,2.0368,34000000.0
2006-06-05 23:25:00,2.0369,2.0369,2.03636,2.03636,32000000.0
2006-06-05 23:30:00,2.03699,2.04356,2.03699,2.04294,41000000.0
2006-06-05 23:35:00,2.04303,2.04316,2.04255,2.04316,37000000.0
2006-06-05 23:40:00,2.04208,2.04219,2.04153,2.04161,62000000.0
2006-06-05 23:45:00,2.04163,2.0429,2.04161,2.04162,38000000.0
2006-06-05 23:50:00,2.04152,2.04409,2.04146,2.04409,32000000.0
2006-06-05 23:55:00,2.04398,2.04398,2.03989,2.03989,20000000.0
2006-06-06 00:00:00,2.03977,2.04175,2.03969,2.04175,39000000.0
2006-06-06 00:05:00,2.0422,2.04253,2.0413,2.04253,34000000.0
2006-06-06 00:10:00,2.04238,2.04246,2.04209,2.04246,50000000.0
2006-06-06 00:15:00,2.04211,2.04241,2.04075,2.04075,34000000.0
2006-06-06 00:20:00,2.0403,2.04111,2.03989,2.04103,16000000.0
2006-06-06 00:30:00,2.04075,2.04075,2.04009,2.04028,28000000.0
2006-06-06 00:35:00,2.04029,2.04045,2.04029,2.04038,6000000.0
2006-06-06 00:40:00,2.04025,2.04052,2.0389,2.0394,36000000.0
2006-06-06 00:45:00,2.03935,2.03952,2.03917,2.03946,37000000.0
2006-06-06 00:55:00,2.03967,2.04013,2.03955,2.03957,38000000.0
2006-06-06 01:00:00,2.0396,2.03972,2.03916,2.03934,15000000.0
2006-06-06 01:05:00,2.03941,2.04044,2.03941,2.04041,28000000.0
2006-06-06 01:10:00,2.04045,2.04047,2.03929,2.03929,47000000.0
2006-06-06 01:15:00,2.03958,2.03977,2.03916,2.03966,30000000.0
2006-06-06 01:20:00,2.03967,2.04029,2.03935,2.03935,42000000.0
2006-06-06 01:25:00,2.0396,2.04116,2.0396,2.04116,56000000.0
2006-06-06 01:30:00,2.04093,2.04093,2.04024,2.04063,57000000.0
2006-06-06 01:35:00,2.04089,2.0409,2.03956,2.0398,46000000.0
2006-06-06 01:40:00,2.0398,2.03986,2.0389,2.03977,40000000.0
2006-06-06 01:45:00,2.03967,2.03967,2.03836,2.03884,43000000.0
2006-06-06 01:50:00,2.0391,2.03985,2.0391,2.03973,55000000.0
2006-06-06 01:55:00,2.03953,2.04026,2.03945,2.04026,48000000.0
2006-06-06 02:00:00,2.04036,2.04045,2.03839,2.04045,35000000.0
2006-06-06 02:05:00,2.03987,2.04063,2.0397,2.0405,36000000.0
2006-06-06 02:10:00,2.04063,2.04117,2.04058,2.04117,24000000.0
2006-06-06 02:15:00,2.04113,2.04125,2.04025,2.04064,40000000.0
2006-06-06 02:20:00,2.04053,2.04074,2.04034,2.04061,24000000.0
2006-06-06 02:25:00,2.04085,2.04179,2.04059,2.04174,36000000.0
2006-06-06 02:30:00,2.04168,2.04204,2.04151,2.04183,36000000.0
2006-06-06 02:35:00,2.04167,2.04227,2.04129,2.04227,40000000.0
2006-06-06 02:40:00,2.04201,2.04214,2.04162,2.04162,31000000.0
2006-06-06 02:45:00,2.04158,2.04225,2.04151,2.04225,44000000.0
2006-06-06 02:50:00,2.04247,2.04291,2.04239,2.04286,29000000.0
2006-06-06 02:55:00,2.04279,2.04369,2.0422,2.04369,38000000.0
2006-06-06 03:00:00,2.04372,2.04402,2.04316,2.0437,39000000.0
2006-06-06 03:05:00,2.04368,2.04565,2.04368,2.04552,29000000.0
2006-06-06 03:10:00,2.04552,2.04567,2.04432,2.04477,46000000.0
2006-06-06 03:15:00,2.04465,2.04512,2.0446,2.04503,41000000.0
2006-06-06 03:20:00,2.04531,2.04535,2.0427,2.04464,36000000.0
2006-06-06 03:25:00,2.04464,2.04532,2.04405,2.04405,48000000.0
2006-06-06 03:30:00,2.04408,2.04661,2.04398,2.04614,37000000.0
2006-06-06 03:35:00,2.04588,2.04607,2.04447,2.04504,39000000.0
2006-06-06 03:40:00,2.04512,2.04512,2.04464,2.04492,36000000.0
2006-06-06 03:45:00,2.04504,2.04575,2.04464,2.04555,32000000.0
2006-06-06 03:50:00,2.04566,2.04654,2.04559,2.04617,32000000.0
2006-06-06 03:55:00,2.04635,2.04732,2.04542,2.04721,29000000.0
2006-06-06 04:00:00,2.04733,2.04733,2.04706,2.04707,37000000.0
2006-06-06 04:05:00,2.04708,2.04741,2.04645,2.04708,42000000.0
2006-06-06 04:10:00,2.04716,2.04748,2.04651,2.04669,37000000.0
2006-06-06 04:15:00,2.04708,2.04762,2.04682,2.04729,23000000.0
2006-06-06 04:20:00,2.04728,2.04771,2.04727,2.04744,36000000.0
2006-06-06 04:25:00,2.04757,2.04785,2.04711,2.0472,37000000.0
2006-06-06 04:30:00,2.04716,2.04739,2.04691,2.04739,34000000.0
2006-06-06 04:35:00,2.04794,2.04907,2.04794,2.04861,42000000.0
2006-06-06 04:40:00,2.04866,2.04906,2.04795,2.04875,44000000.0
2006-06-06 04:45:00,2.04878,2.05078,2.04866,2.05029,37000000.0
2006-06-06 04:50:00,2.05035,2.05035,2.04911,2.04996,39000000.0
2006-06-06 04:55:00,2.0499,2.05046,2.0499,2.05022,24000000.0
2006-06-06 05:00:00,2.05042,2.05091,2.05003,2.05025,14000000.0
2006-06-06 05:05:00,2.05008,2.05019,2.04934,2.04934,26000000.0
2006-06-06 05:10:00,2.04934,2.04946,2.04809,2.04841,30000000.0
2006-06-06 05:15:00,2.04839,2.04845,2.04801,2.0483,32000000.0
2006-06-06 05:20:00,2.04821,2.04821,2.04727,2.04769,35000000.0
2006-06-06 05:25:00,2.04801,2.04808,2.04713,2.04742,15000000.0
2006-06-06 05:30:00,2.04721,2.04844,2.0471,2.0482,30000000.0
2006-06-06 05:35:00,2.04831,2.04849,2.0477,2.0477,31000000.0
2006-06-06 05:40:00,2.04779,2.04825,2.04759,2.04771,33000000.0
2006-06-06 05:45:00,2.04769,2.04859,2.04751,2.04843,39000000.0
2006-06-06 05:50:00,2.04867,2.04895,2.04866,2.04892,9000000.0
2006-06-06 05:55:00,2.04873,2.04919,2.04855,2.04888,23000000.0
2006-06-06 06:00:00,2.04879,2.04906,2.0484,2.0484,30000000.0
2006-06-06 06:05:00,2.04843,2.04952,2.04836,2.04952,14000000.0
2006-06-06 06:10:00,2.0489,2.04908,2.04847,2.04908,32000000.0
2006-06-06 06:15:00,2.04956,2.05008,2.04934,2.04943,36000000.0
2006-06-06 06:20:00,2.04955,2.05044,2.04924,2.05006,40000000.0
2006-06-06 06:25:00,2.05042,2.05042,2.04969,2.04969,45000000.0
2006-06-06 06:30:00,2.04961,2.04961,2.04917,2.04917,22000000.0
2006-06-06 06:35:00,2.0494,2.0494,2.04776,2.04875,44000000.0
2006-06-06 06:40:00,2.04864,2.04864,2.04757,2.04841,34000000.0
2006-06-06 06:45:00,2.04848,2.04892,2.0483,2.04892,41000000.0
2006-06-06 06:50:00,2.04878,2.04897,2.04829,2.04874,38000000.0
2006-06-06 06:55:00,2.04926,2.04975,2.04863,2.04873,17000000.0
2006-06-06 07:00:00,2.04892,2.04921,2.04834,2.04853,36000000.0
2006-06-06 07:05:00,2.04866,2.04937,2.04863,2.0487,50000000.0
2006-06-06 07:10:00,2.04846,2.04893,2.04842,2.04854,39000000.0
2006-06-06 07:15:00,2.04859,2.04903,2.04832,2.04875,29000000.0
2006-06-06 07:20:00,2.0487,2.04907,2.04846,2.04852,36000000.0
2006-06-06 07:25:00,2.04868,2.04893,2.04784,2.0481,37000000.0
2006-06-06 07:30:00,2.04832,2.04883,2.04806,2.04806,43000000.0
2006-06-06 07:35:00,2.04846,2.04872,2.04817,2.04819,40000000.0
2006-06-06 07:40:00,2.04788,2.0485,2.04788,2.04841,24000000.0
2006-06-06 07:45:00,2.04838,2.04892,2.04707,2.04892,37000000.0
2006-06-06 07:50:00,2.04908,2.04913,2.04824,2.04835,38000000.0
2006-06-06 07:55:00,2.04852,2.04905,2.04792,2.04845,39000000.0
2006-06-06 08:00:00,2.04816,2.04837,2.04775,2.04802,41000000.0
2006-06-06 08:05:00,2.04792,2.04819,2.04674,2.04674,35000000.0
2006-06-06 08:10:00,2.04667,2.04778,2.04619,2.04773,40000000.0
2006-06-06 08:15:00,2.04774,2.04792,2.0472,2.04782,42000000.0
2006-06-06 08:20:00,2.0478,2.04813,2.04699,2.04701,38000000.0
2006-06-06 08:25:00,2.047,2.04746,2.04643,2.0472,42000000.0
2006-06-06 08:30:00,2.04723,2.04751,2.04592,2.04709,41000000.0
2006-06-06 08:35:00,2.04704,2.04729,2.04663,2.04703,47000000.0
2006-06-06 08:40:00,2.04686,2.04687,2.0451,2.04628,47000000.0
2006-06-06 08:45:00,2.04604,2.04607,2.04401,2.04516,42000000.0
2006-06-06 08:50:00,2.04534,2.04551,2.04441,2.0445,40000000.0
2006-06-06 08:55:00,2.04456,2.04472,2.04394,2.04452,37000000.0
2006-06-06 09:00:00,2.04511,2.04539,2.04355,2.04355,41000000.0
2006-06-06 09:05:00,2.04371,2.04457,2.04347,2.04376,44000000.0
2006-06-06 09:10:00,2.04385,2.04619,2.04385,2.04602,44000000.0
2006-06-06 09:15:00,2.04584,2.0464,2.04529,2.04537,41000000.0
2006-06-06 09:20:00,2.04536,2.04659,2.04525,2.04625,38000000.0
2006-06-06 09:25:00,2.04615,2.04717,2.04508,2.0455,46000000.0
2006-06-06 09:30:00,2.04556,2.04563,2.04383,2.04383,36000000.0
2006-06-06 09:35:00,2.04381,2.04407,2.04206,2.04316,47000000.0
2006-06-06 09:40:00,2.04322,2.04352,2.04241,2.04241,46000000.0
2006-06-06 09:45:00,2.04248,2.04401,2.04248,2.04371,45000000.0
2006-06-06 09:50:00,2.04355,2.04364,2.04297,2.04318,40000000.0
2006-06-06 09:55:00,2.04342,2.04362,2.04253,2.04356,44000000.0
2006-06-06 10:00:00,2.0434,2.04362,2.04317,2.04331,44000000.0
2006-06-06 10:05:00,2.04333,2.04358,2.04294,2.04294,39000000.0
2006-06-06 10:10:00,2.04293,2.04303,2.04233,2.04268,30000000.0
2006-06-06 10:15:00,2.04276,2.04482,2.04259,2.04476,45000000.0
2006-06-06 10:20:00,2.0442,2.04508,2.04372,2.04388,36000000.0
2006-06-06 10:25:00,2.04383,2.04385,2.04309,2.04341,45000000.0
2006-06-06 10:30:00,2.04325,2.0434,2.04257,2.0429,38000000.0
2006-06-06 10:35:00,2.04285,2.04285,2.04207,2.04254,41000000.0
2006-06-06 10:40:00,2.04242,2.04252,2.04217,2.04236,40000000.0
2006-06-06 10:45:00,2.04193,2.04217,2.04105,2.04148,40000000.0
2006-06-06 10:50:00,2.04147,2.04173,2.04083,2.04158,44000000.0
2006-06-06 10:55:00,2.04139,2.04139,2.03876,2.0404,40000000.0
2006-06-06 11:00:00,2.0402,2.04067,2.03833,2.04062,44000000.0
2006-06-06 11:05:00,2.04068,2.04153,2.04062,2.0408,39000000.0
2006-06-06 11:10:00,2.04078,2.04126,2.03945,2.03986,47000000.0
2006-06-06 11:15:00,2.03976,2.04156,2.03961,2.04156,35000000.0
2006-06-06 11:20:00,2.04116,2.04422,2.04116,2.04399,38000000.0
2006-06-06 11:25:00,2.04327,2.04327,2.04184,2.04229,42000000.0
2006-06-06 11:30:00,2.04222,2.04327,2.04209,2.04284,43000000.0
2006-06-06 11:35:00,2.04281,2.04363,2.04235,2.04294,44000000.0
2006-06-06 11:40:00,2.04314,2.04315,2.04229,2.04234,47000000.0
2006-06-06 11:45:00,2.04223,2.04358,2.04223,2.04358,44000000.0
2006-06-06 11:50:00,2.0437,2.04487,2.04368,2.0441,44000000.0
2006-06-06 11:55:00,2.04398,2.04415,2.04379,2.04386,43000000.0
2006-06-06 12:00:00,2.0442,2.04496,2.04397,2.04427,43000000.0
2006-06-06 12:05:00,2.04423,2.04423,2.04249,2.04267,42000000.0
2006-06-06 12:10:00,2.04275,2.04336,2.04207,2.04212,40000000.0
2006-06-06 12:15:00,2.04254,2.04467,2.04205,2.0445,44000000.0
2006-06-06 12:20:00,2.04425,2.04452,2.04201,2.04286,39000000.0
2006-06-06 12:25:00,2.04352,2.04546,2.04327,2.04437,45000000.0
2006-06-06 12:30:00,2.04387,2.04509,2.04367,2.04509,39000000.0
2006-06-06 12:35:00,2.04515,2.04536,2.04412,2.0448,42000000.0
2006-06-06 12:40:00,2.04514,2.04538,2.0432,2.04426,41000000.0
2006-06-06 12:45:00,2.04429,2.0444,2.04363,2.04381,47000000.0
2006-06-06 12:50:00,2.04435,2.04527,2.04435,2.04487,41000000.0
2006-06-06 12:55:00,2.04489,2.04489,2.04278,2.04309,37000000.0
2006-06-06 13:00:00,2.04317,2.04365,2.04228,2.04256,38000000.0
2006-06-06 13:05:00,2.04268,2.0431,2.04001,2.04002,39000000.0
2006-06-06 13:10:00,2.03999,2.04017,2.03965,2.04001,41000000.0
2006-06-06 13:15:00,2.0404,2.04109,2.04014,2.04091,43000000.0
2006-06-06 13:20:00,2.04095,2.04158,2.03984,2.04068,41000000.0
2006-06-06 13:25:00,2.04068,2.0422,2.04036,2.04113,67000000.0
2006-06-06 13:30:00,2.04116,2.04161,2.04013,2.04013,75000000.0
2006-06-06 13:35:00,2.04004,2.04017,2.03909,2.03929,84000000.0
2006-06-06 13:40:00,2.03959,2.04016,2.03873,2.04016,85000000.0
2006-06-06 13:45:00,2.04004,2.04049,2.03986,2.0399,104000000.0
2006-06-06 13:50:00,2.03993,2.04058,2.03985,2.04025,128000000.0
2006-06-06 13:55:00,2.04052,2.04101,2.03995,2.04076,124000000.0
2006-06-06 14:00:00,2.04093,2.04093,2.03481,2.03481,144000000.0
2006-06-06 14:05:00,2.03424,2.03823,2.03372,2.03823,144000000.0
2006-06-06 14:10:00,2.03809,2.03921,2.03785,2.03785,101000000.0
2006-06-06 14:15:00,2.03826,2.03826,2.0368,2.0368,145000000.0
2006-06-06 14:20:00,2.03665,2.03697,2.03467,2.03628,143000000.0
2006-06-06 14:25:00,2.03636,2.03696,2.03522,2.03534,118000000.0
2006-06-06 14:30:00,2.03524,2.03577,2.03493,2.03545,128000000.0
2006-06-06 14:35:00,2.03557,2.03583,2.03488,2.03571,165000000.0
2006-06-06 14:40:00,2.03567,2.03655,2.0356,2.03583,141000000.0
2006-06-06 14:45:00,2.03617,2.03686,2.03521,2.03539,104000000.0
2006-06-06 14:50:00,2.03569,2.03582,2.03492,2.03552,126000000.0
2006-06-06 14:55:00,2.03522,2.03625,2.03493,2.036,91000000.0
2006-06-06 15:00:00,2.03623,2.03985,2.03612,2.03983,131000000.0
2006-06-06 15:05:00,2.04038,2.04038,2.03769,2.03822,129000000.0
2006-06-06 15:10:00,2.03838,2.04036,2.03838,2.04027,160000000.0
2006-06-06 15:15:00,2.04013,2.0402,2.03882,2.03961,82000000.0
2006-06-06 15:20:00,2.03969,2.04058,2.0389,2.04058,98000000.0
2006-06-06 15:25:00,2.04021,2.04072,2.03837,2.04029,188000000.0
2006-06-06 15:30:00,2.0384,2.04026,2.0377,2.03971,208000000.0
2006-06-06 15:35:00,2.03961,2.04,2.03848,2.03848,178000000.0
2006-06-06 15:40:00,2.03839,2.03941,2.03656,2.03737,180000000.0
2006-06-06 15:45:00,2.03786,2.03788,2.03585,2.03649,149000000.0
2006-06-06 15:50:00,2.03647,2.0368,2.03596,2.03662,112000000.0
2006-06-06 15:55:00,2.03586,2.03797,2.03563,2.03797,120000000.0
2006-06-06 16:00:00,2.03755,2.03755,2.03467,2.03498,200000000.0
2006-06-06 16:05:00,2.03527,2.03793,2.03527,2.03793,188000000.0
2006-06-06 16:10:00,2.03799,2.0381,2.03662,2.03778,169000000.0
2006-06-06 16:15:00,2.03731,2.03804,2.03661,2.03661,185000000.0
2006-06-06 16:20:00,2.03659,2.03697,2.03615,2.03634,231000000.0
2006-06-06 16:25:00,2.03643,2.03784,2.03643,2.03699,173000000.0
2006-06-06 16:30:00,2.03701,2.03762,2.03647,2.03647,183000000.0
2006-06-06 16:35:00,2.03669,2.03716,2.03633,2.03716,229000000.0
2006-06-06 16:40:00,2.03715,2.03777,2.03513,2.03531,218000000.0
2006-06-06 16:45:00,2.03497,2.03617,2.03465,2.03617,236000000.0
2006-06-06 16:50:00,2.03644,2.03876,2.03575,2.03833,142000000.0
2006-06-06 16:55:00,2.03767,2.03846,2.03695,2.03695,178000000.0
2006-06-06 17:00:00,2.03764,2.03787,2.03668,2.0374,176000000.0
2006-06-06 17:05:00,2.03746,2.03849,2.03746,2.03749,206000000.0
2006-06-06 17:10:00,2.03728,2.03822,2.03727,2.03772,135000000.0
2006-06-06 17:15:00,2.03778,2.03818,2.03726,2.03818,139000000.0
2006-06-06 17:20:00,2.03807,2.03916,2.03807,2.03878,140000000.0
2006-06-06 17:25:00,2.03877,2.04007,2.03874,2.03941,157000000.0
2006-06-06 17:30:00,2.03927,2.0413,2.03919,2.04106,301000000.0
2006-06-06 17:35:00,2.04061,2.04525,2.04061,2.04361,233000000.0
2006-06-06 17:40:00,2.04321,2.04321,2.03975,2.03979,225000000.0
2006-06-06 17:45:00,2.04006,2.04231,2.03985,2.03992,303000000.0
2006-06-06 17:50:00,2.03971,2.04157,2.03954,2.04067,232000000.0
2006-06-06 17:55:00,2.04064,2.04064,2.03967,2.04043,196000000.0
2006-06-06 18:00:00,2.04068,2.04373,2.04004,2.04339,190000000.0
2006-06-06 18:05:00,2.0433,2.04534,2.04266,2.04493,196000000.0
2006-06-06 18:10:00,2.04474,2.04497,2.04288,2.04354,136000000.0
2006-06-06 18:15:00,2.04356,2.04541,2.04356,2.04526,226000000.0
2006-06-06 18:20:00,2.04514,2.04575,2.04486,2.04558,228000000.0
2006-06-06 18:25:00,2.04552,2.04582,2.04491,2.04515,151000000.0
2006-06-06 18:30:00,2.04526,2.04534,2.04424,2.04449,194000000.0
2006-06-06 18:35:00,2.04443,2.04468,2.04279,2.04367,273000000.0
2006-06-06 18:40:00,2.04379,2.04384,2.0432,2.04367,232000000.0
2006-06-06 18:45:00,2.04482,2.04582,2.04304,2.04582,216000000.0
2006-06-06 18:50:00,2.04608,2.04638,2.04514,2.04586,129000000.0
2006-06-06 18:55:00,2.04612,2.04729,2.04598,2.04652,98000000.0
2006-06-06 19:00:00,2.04662,2.04668,2.04501,2.04536,111000000.0
2006-06-06 19:05:00,2.04503,2.04519,2.04365,2.0442,232000000.0
2006-06-06 19:10:00,2.04421,2.04421,2.0432,2.04346,148000000.0
2006-06-06 19:15:00,2.04355,2.04405,2.04304,2.0432,123000000.0
2006-06-06 19:20:00,2.04317,2.04317,2.04261,2.04317,120000000.0
2006-06-06 19:25:00,2.0432,2.04414,2.04309,2.04414,216000000.0
2006-06-06 19:30:00,2.04485,2.04488,2.04384,2.04474,154000000.0
2006-06-06 19:35:00,2.04481,2.04587,2.04481,2.04585,78000000.0
2006-06-06 19:40:00,2.04582,2.04648,2.04522,2.04522,94000000.0
2006-06-06 19:45:00,2.04513,2.04638,2.04513,2.0462,118000000.0
2006-06-06 19:50:00,2.04605,2.04605,2.04381,2.04555,75000000.0
2006-06-06 19:55:00,2.04544,2.04566,2.04476,2.0448,106000000.0
2006-06-06 20:00:00,2.04492,2.04518,2.04447,2.04486,101000000.0
2006-06-06 20:05:00,2.04493,2.04512,2.04481,2.04485,74000000.0
2006-06-06 20:10:00,2.04479,2.045,2.04432,2.04493,65000000.0
2006-06-06 20:15:00,2.045,2.045,2.04409,2.04463,72000000.0
2006-06-06 20:20:00,2.04485,2.04498,2.0442,2.04441,56000000.0
2006-06-06 20:25:00,2.04432,2.04477,2.04427,2.04464,76000000.0
2006-06-06 20:30:00,2.04488,2.04523,2.04464,2.04464,93000000.0
2006-06-06 20:35:00,2.04458,2.04511,2.04449,2.04475,60000000.0
2006-06-06 20:40:00,2.04499,2.04542,2.04487,2.04542,50000000.0
2006-06-06 20:45:00,2.04577,2.04607,2.04549,2.04549,61000000.0
2006-06-06 20:50:00,2.04538,2.04629,2.04538,2.04609,58000000.0
2006-06-06 20:55:00,2.04569,2.04687,2.04569,2.04687,53000000.0
2006-06-06 21:00:00,2.04682,2.04682,2.0459,2.04604,44000000.0
2006-06-06 21:05:00,2.04607,2.04723,2.04607,2.04723,46000000.0
2006-06-06 21:10:00,2.04732,2.04776,2.0457,2.04743,43000000.0
2006-06-06 21:15:00,2.0472,2.04733,2.04673,2.04673,42000000.0
2006-06-06 21:20:00,2.04678,2.04681,2.04648,2.0467,48000000.0
2006-06-06 21:25:00,2.0467,2.04681,2.04656,2.04679,39000000.0
2006-06-06 21:30:00,2.04676,2.04678,2.0464,2.04653,26000000.0
2006-06-06 21:35:00,2.04659,2.04663,2.04578,2.04581,59000000.0
2006-06-06 21:40:00,2.0459,2.04624,2.0459,2.0462,30000000.0
2006-06-06 21:45:00,2.04613,2.04621,2.04571,2.04576,30000000.0
2006-06-06 21:50:00,2.04579,2.04591,2.04534,2.04567,34000000.0
2006-06-06 21:55:00,2.04574,2.0466,2.04569,2.04641,61000000.0
2006-06-06 22:00:00,2.04647,2.04647,2.04617,2.04617,40000000.0
2006-06-06 22:05:00,2.04635,2.04647,2.04628,2.04636,34000000.0
2006-06-06 22:10:00,2.04639,2.04669,2.04639,2.04646,32000000.0
2006-06-06 22:15:00,2.04631,2.04642,2.0461,2.04626,42000000.0
2006-06-06 22:20:00,2.04611,2.04611,2.04535,2.04535,44000000.0
2006-06-06 22:25:00,2.04541,2.04549,2.04523,2.04545,25000000.0
2006-06-06 22:30:00,2.04577,2.04612,2.04535,2.04552,66000000.0
2006-06-06 22:35:00,2.04569,2.04577,2.04547,2.04559,56000000.0
2006-06-06 22:40:00,2.04566,2.04585,2.04564,2.0458,29000000.0
2006-06-06 22:45:00,2.04579,2.04585,2.04551,2.04551,48000000.0
2006-06-06 22:50:00,2.04542,2.04544,2.04516,2.04534,36000000.0
2006-06-06 22:55:00,2.04539,2.0458,2.04516,2.04567,33000000.0
2006-06-06 23:25:00,2.04402,2.04402,2.04286,2.04287,32000000.0
2006-06-06 23:30:00,2.0427,2.0427,2.04136,2.04144,41000000.0
2006-06-06 23:35:00,2.04171,2.04219,2.01976,2.02733,48000000.0
2006-06-06 23:40:00,2.0393,2.04045,2.0386,2.03942,54000000.0
2006-06-06 23:45:00,2.03936,2.0403,2.0391,2.03954,38000000.0
2006-06-06 23:50:00,2.03969,2.03969,2.03881,2.03884,29000000.0
2006-06-06 23:55:00,2.03896,2.03981,2.03896,2.03906,35000000.0
2006-06-07 00:00:00,2.03991,2.04025,2.03973,2.04007,24000000.0
2006-06-07 00:05:00,2.04036,2.04063,2.03998,2.04063,26000000.0
2006-06-07 00:10:00,2.04047,2.04047,2.03973,2.0398,28000000.0
2006-06-07 00:15:00,2.03951,2.03993,2.0394,2.03982,18000000.0
2006-06-07 00:20:00,2.03968,2.03968,2.03808,2.03808,31000000.0
2006-06-07 00:25:00,2.03811,2.03927,2.03811,2.03843,42000000.0
2006-06-07 00:30:00,2.03843,2.03947,2.03843,2.03912,35000000.0
2006-06-07 00:35:00,2.03915,2.03927,2.03874,2.03917,28000000.0
2006-06-07 00:40:00,2.03896,2.0391,2.03881,2.03883,13000000.0
2006-06-07 00:45:00,2.03883,2.03975,2.03883,2.03975,22000000.0
2006-06-07 00:50:00,2.0397,2.04006,2.03933,2.03938,43000000.0
2006-06-07 00:55:00,2.03933,2.03962,2.03929,2.03962,32000000.0
2006-06-07 01:00:00,2.03978,2.04128,2.03978,2.04098,46000000.0
2006-06-07 01:05:00,2.04077,2.04155,2.04077,2.04125,44000000.0
2006-06-07 01:10:00,2.04124,2.04133,2.04086,2.04106,47000000.0
2006-06-07 01:15:00,2.04097,2.04163,2.04072,2.0416,50000000.0
2006-06-07 01:20:00,2.04157,2.04195,2.04104,2.04195,42000000.0
2006-06-07 01:25:00,2.04197,2.04235,2.04176,2.04212,56000000.0
2006-06-07 01:30:00,2.04234,2.04401,2.04224,2.04401,57000000.0
2006-06-07 01:35:00,2.04368,2.04438,2.04348,2.04438,46000000.0
2006-06-07 01:40:00,2.04447,2.04461,2.04431,2.0446,29000000.0
2006-06-07 01:45:00,2.0446,2.04511,2.04442,2.04443,36000000.0
2006-06-07 01:50:00,2.0448,2.04511,2.04439,2.04443,55000000.0
2006-06-07 01:55:00,2.04445,2.04487,2.04326,2.04381,58000000.0
2006-06-07 02:00:00,2.04369,2.04378,2.04103,2.04314,42000000.0
2006-06-07 02:05:00,2.04299,2.04312,2.04256,2.04275,43000000.0
2006-06-07 02:10:00,2.04254,2.04284,2.04145,2.04145,41000000.0
2006-06-07 02:15:00,2.04129,2.04226,2.03998,2.03998,40000000.0
2006-06-07 02:20:00,2.03995,2.04151,2.03977,2.04114,42000000.0
2006-06-07 02:25:00,2.04153,2.04153,2.04076,2.04099,34000000.0
2006-06-07 02:30:00,2.04091,2.04091,2.04024,2.04029,23000000.0
2006-06-07 02:35:00,2.0403,2.04063,2.04018,2.04018,33000000.0
2006-06-07 02:40:00,2.04035,2.04038,2.03935,2.03959,34000000.0
2006-06-07 02:45:00,2.03975,2.03975,2.03922,2.03933,27000000.0
2006-06-07 02:50:00,2.03927,2.03927,2.03823,2.03843,37000000.0
2006-06-07 02:55:00,2.03834,2.03863,2.03804,2.03844,38000000.0
2006-06-07 03:00:00,2.03845,2.039,2.03832,2.03895,39000000.0
2006-06-07 03:05:00,2.03883,2.03915,2.03846,2.03914,37000000.0
2006-06-07 03:10:00,2.03907,2.03919,2.03873,2.03919,35000000.0
2006-06-07 03:15:00,2.03929,2.03937,2.03682,2.03723,43000000.0
2006-06-07 03:20:00,2.03738,2.03858,2.03665,2.03837,36000000.0
2006-06-07 03:25:00,2.0383,2.0383,2.03595,2.03665,48000000.0
2006-06-07 03:30:00,2.03642,2.03749,2.03561,2.03749,37000000.0
2006-06-07 03:35:00,2.03759,2.03894,2.0371,2.03753,39000000.0
2006-06-07 03:40:00,2.03768,2.03833,2.03733,2.03733,41000000.0
2006-06-07 03:45:00,2.03708,2.03887,2.03677,2.03814,33000000.0
2006-06-07 03:50:00,2.03812,2.03911,2.03798,2.03901,35000000.0
2006-06-07 03:55:00,2.03897,2.03964,2.03729,2.03947,36000000.0
2006-06-07 04:00:00,2.03967,2.03985,2.03901,2.03931,30000000.0
2006-06-07 04:05:00,2.03948,2.03957,2.03868,2.03945,24000000.0
2006-06-07 04:10:00,2.03937,2.03962,2.03906,2.03944,37000000.0
2006-06-07 04:15:00,2.03945,2.03957,2.03902,2.03911,34000000.0
2006-06-07 04:20:00,2.03907,2.03946,2.03871,2.03893,43000000.0
2006-06-07 04:25:00,2.03889,2.03908,2.0386,2.03908,30000000.0
2006-06-07 04:30:00,2.03949,2.03986,2.03923,2.03966,43000000.0
2006-06-07 04:35:00,2.03966,2.04091,2.03966,2.04005,35000000.0
2006-06-07 04:40:00,2.04013,2.04159,2.04008,2.04114,35000000.0
2006-06-07 04:45:00,2.04129,2.04261,2.04098,2.0422,37000000.0
2006-06-07 04:50:00,2.04203,2.04215,2.04139,2.04175,26000000.0
2006-06-07 04:55:00,2.04171,2.04191,2.04091,2.04099,31000000.0
2006-06-07 05:00:00,2.04116,2.04182,2.04116,2.04143,28000000.0
2006-06-07 05:05:00,2.0414,2.042,2.0414,2.04178,17000000.0
2006-06-07 05:10:00,2.04179,2.04239,2.04161,2.04202,38000000.0
2006-06-07 05:15:00,2.04233,2.04469,2.04182,2.04469,43000000.0
2006-06-07 05:20:00,2.04468,2.04468,2.04396,2.04415,42000000.0
2006-06-07 05:25:00,2.04454,2.04454,2.04428,2.04428,7000000.0
2006-06-07 05:30:00,2.0449,2.04493,2.04441,2.04482,23000000.0
2006-06-07 05:35:00,2.04432,2.04451,2.04376,2.044,38000000.0
2006-06-07 05:40:00,2.04395,2.04418,2.04364,2.04418,33000000.0
2006-06-07 05:45:00,2.04421,2.04451,2.04421,2.04429,12000000.0
2006-06-07 05:50:00,2.04416,2.04425,2.04372,2.04372,16000000.0
2006-06-07 05:55:00,2.04358,2.04363,2.04332,2.04343,16000000.0
2006-06-07 06:00:00,2.04312,2.04377,2.04298,2.04305,29000000.0
2006-06-07 06:05:00,2.04311,2.04354,2.04307,2.04314,13000000.0
2006-06-07 06:10:00,2.04341,2.04341,2.04248,2.04279,39000000.0
2006-06-07 06:15:00,2.04271,2.04318,2.04256,2.04273,36000000.0
2006-06-07 06:20:00,2.04285,2.04382,2.04257,2.04382,35000000.0
2006-06-07 06:25:00,2.04407,2.04446,2.04349,2.04349,45000000.0
2006-06-07 06:30:00,2.04355,2.04363,2.043,2.043,22000000.0
2006-06-07 06:35:00,2.04313,2.04326,2.04276,2.04305,36000000.0
2006-06-07 06:40:00,2.04311,2.04314,2.0428,2.04303,34000000.0
2006-06-07 06:45:00,2.04305,2.04305,2.04263,2.04296,23000000.0
2006-06-07 06:50:00,2.043,2.043,2.04281,2.04298,18000000.0
2006-06-07 06:55:00,2.04299,2.04301,2.04283,2.04301,21000000.0
2006-06-07 07:00:00,2.04296,2.04318,2.04232,2.04232,29000000.0
2006-06-07 07:05:00,2.04215,2.04249,2.04174,2.04249,42000000.0
2006-06-07 07:10:00,2.04253,2.0427,2.04212,2.04212,29000000.0
2006-06-07 07:15:00,2.04215,2.04226,2.0415,2.04189,45000000.0
2006-06-07 07:20:00,2.04193,2.04196,2.04166,2.04196,30000000.0
2006-06-07 07:25:00,2.04197,2.04221,2.04168,2.042,29000000.0
2006-06-07 07:30:00,2.04183,2.04252,2.04169,2.04169,36000000.0
2006-06-07 07:35:00,2.04192,2.04233,2.04143,2.04189,40000000.0
2006-06-07 07:40:00,2.04188,2.04207,2.04166,2.04203,35000000.0
2006-06-07 07:45:00,2.04209,2.04221,2.04129,2.04129,30000000.0
2006-06-07 07:50:00,2.04154,2.04213,2.04137,2.04173,45000000.0
2006-06-07 07:55:00,2.04184,2.04187,2.04098,2.04098,39000000.0
2006-06-07 08:00:00,2.04072,2.04216,2.04067,2.04137,41000000.0
2006-06-07 08:05:00,2.04136,2.04181,2.04088,2.04107,37000000.0
2006-06-07 08:10:00,2.04139,2.04152,2.04021,2.04056,40000000.0
2006-06-07 08:15:00,2.04051,2.04092,2.04033,2.04033,42000000.0
2006-06-07 08:20:00,2.0399,2.04075,2.0398,2.0407,38000000.0
2006-06-07 08:25:00,2.04063,2.04098,2.0402,2.04039,42000000.0
2006-06-07 08:30:00,2.04078,2.04078,2.03788,2.03992,41000000.0
2006-06-07 08:35:00,2.04017,2.04064,2.03973,2.04,47000000.0
2006-06-07 08:40:00,2.04023,2.04124,2.03989,2.04124,47000000.0
2006-06-07 08:45:00,2.04133,2.04393,2.04026,2.04366,42000000.0
2006-06-07 08:50:00,2.0439,2.04456,2.04305,2.04306,40000000.0
2006-06-07 08:55:00,2.04319,2.04345,2.04289,2.04331,37000000.0
2006-06-07 09:00:00,2.04317,2.04408,2.04212,2.04407,41000000.0
2006-06-07 09:05:00,2.04368,2.04383,2.04314,2.0433,44000000.0
2006-06-07 09:10:00,2.04346,2.04411,2.04317,2.04403,44000000.0
2006-06-07 09:15:00,2.04376,2.04383,2.04253,2.04291,33000000.0
2006-06-07 09:20:00,2.04304,2.0434,2.04244,2.04281,38000000.0
2006-06-07 09:25:00,2.04287,2.04325,2.04222,2.04228,46000000.0
2006-06-07 09:30:00,2.04219,2.04245,2.04166,2.042,36000000.0
2006-06-07 09:35:00,2.04205,2.04262,2.04048,2.04227,47000000.0
2006-06-07 09:40:00,2.04208,2.0424,2.04134,2.04232,46000000.0
2006-06-07 09:45:00,2.04205,2.04222,2.04088,2.04095,45000000.0
2006-06-07 09:50:00,2.04093,2.04225,2.04089,2.04225,36000000.0
2006-06-07 09:55:00,2.04212,2.04248,2.04175,2.04214,44000000.0
2006-06-07 10:00:00,2.04201,2.04201,2.0408,2.04102,44000000.0
2006-06-07 10:05:00,2.04116,2.04201,2.04056,2.0407,39000000.0
2006-06-07 10:10:00,2.04085,2.04128,2.04051,2.04128,37000000.0
2006-06-07 10:15:00,2.04105,2.04105,2.03926,2.03963,45000000.0
2006-06-07 10:20:00,2.03965,2.04054,2.03917,2.04054,36000000.0
2006-06-07 10:25:00,2.04042,2.04086,2.03834,2.03994,45000000.0
2006-06-07 10:30:00,2.04006,2.04028,2.03973,2.03984,38000000.0
2006-06-07 10:35:00,2.03978,2.04042,2.03957,2.04007,41000000.0
2006-06-07 10:40:00,2.0399,2.04023,2.0394,2.04012,40000000.0
2006-06-07 10:45:00,2.04027,2.04052,2.04006,2.04015,33000000.0
2006-06-07 10:50:00,2.04037,2.04037,2.03977,2.0398,36000000.0
2006-06-07 10:55:00,2.0399,2.04027,2.03734,2.0399,40000000.0
2006-06-07 11:00:00,2.03975,2.04,2.03816,2.03897,44000000.0
2006-06-07 11:05:00,2.03877,2.03891,2.0375,2.03838,39000000.0
2006-06-07 11:10:00,2.03831,2.03868,2.03774,2.03806,47000000.0
2006-06-07 11:15:00,2.03805,2.03898,2.03805,2.03898,42000000.0
2006-06-07 11:20:00,2.03909,2.03927,2.03888,2.03904,38000000.0
2006-06-07 11:25:00,2.03927,2.03947,2.03869,2.03927,42000000.0
2006-06-07 11:30:00,2.03936,2.03951,2.03918,2.03934,43000000.0
2006-06-07 11:35:00,2.03932,2.03949,2.03887,2.03947,44000000.0
2006-06-07 11:40:00,2.03949,2.03959,2.03888,2.03924,47000000.0
2006-06-07 11:45:00,2.03926,2.04054,2.03926,2.04029,33000000.0
2006-06-07 11:50:00,2.04041,2.04059,2.03966,2.03974,44000000.0
2006-06-07 11:55:00,2.04015,2.04053,2.04,2.04031,43000000.0
2006-06-07 12:00:00,2.04043,2.04078,2.04025,2.04078,43000000.0
2006-06-07 12:05:00,2.0407,2.04072,2.03912,2.03946,42000000.0
2006-06-07 12:10:00,2.03966,2.04003,2.03907,2.04003,40000000.0
2006-06-07 12:15:00,2.04,2.04013,2.03942,2.03955,44000000.0
2006-06-07 12:20:00,2.03957,2.04019,2.03724,2.04019,39000000.0
2006-06-07 12:25:00,2.04062,2.04188,2.04057,2.04148,45000000.0
2006-06-07 12:30:00,2.0417,2.04231,2.0412,2.04193,39000000.0
2006-06-07 12:35:00,2.04204,2.04232,2.04166,2.04185,42000000.0
2006-06-07 12:40:00,2.04164,2.04263,2.04145,2.04237,41000000.0
2006-06-07 12:45:00,2.04223,2.04223,2.04146,2.0419,47000000.0
2006-06-07 12:50:00,2.0417,2.04288,2.04158,2.04248,41000000.0
2006-06-07 12:55:00,2.04232,2.04331,2.04191,2.04199,37000000.0
2006-06-07 13:00:00,2.042,2.0429,2.04174,2.04255,38000000.0
2006-06-07 13:05:00,2.04276,2.04573,2.04239,2.04538,39000000.0
2006-06-07 13:10:00,2.04492,2.04574,2.04393,2.04574,41000000.0
2006-06-07 13:15:00,2.04631,2.0467,2.04495,2.04522,43000000.0
2006-06-07 13:20:00,2.04584,2.04714,2.04573,2.04689,33000000.0
2006-06-07 13:25:00,2.04647,2.04684,2.04557,2.04609,67000000.0
2006-06-07 13:30:00,2.04594,2.04735,2.04558,2.04611,75000000.0
2006-06-07 13:35:00,2.04583,2.04772,2.04558,2.04713,84000000.0
2006-06-07 13:40:00,2.04647,2.04686,2.0454,2.04686,86000000.0
2006-06-07 13:45:00,2.04666,2.04666,2.04474,2.04515,104000000.0
2006-06-07 13:50:00,2.04483,2.04651,2.04483,2.04651,128000000.0
2006-06-07 13:55:00,2.04656,2.04656,2.04546,2.04596,124000000.0
2006-06-07 14:00:00,2.04605,2.04648,2.04598,2.04624,144000000.0
2006-06-07 14:05:00,2.04608,2.04634,2.04416,2.04461,144000000.0
2006-06-07 14:10:00,2.04431,2.04453,2.04355,2.04357,101000000.0
2006-06-07 14:15:00,2.04326,2.04547,2.04305,2.04547,145000000.0
2006-06-07 14:20:00,2.04563,2.04739,2.04548,2.04677,143000000.0
2006-06-07 14:25:00,2.04688,2.04722,2.04559,2.04617,118000000.0
2006-06-07 14:30:00,2.04628,2.0466,2.04482,2.04484,128000000.0
2006-06-07 14:35:00,2.04659,2.04716,2.04585,2.0463,165000000.0
2006-06-07 14:40:00,2.04622,2.04721,2.04547,2.04651,141000000.0
2006-06-07 14:45:00,2.0465,2.04762,2.04643,2.04647,104000000.0
2006-06-07 14:50:00,2.04585,2.04604,2.04523,2.04556,126000000.0
2006-06-07 14:55:00,2.04569,2.04607,2.04507,2.04528,91000000.0
2006-06-07 15:00:00,2.04526,2.04565,2.04498,2.04526,131000000.0
2006-06-07 15:05:00,2.04498,2.04575,2.04471,2.0453,129000000.0
2006-06-07 15:10:00,2.04544,2.04558,2.04491,2.04509,160000000.0
2006-06-07 15:15:00,2.04499,2.04613,2.04493,2.0459,82000000.0
2006-06-07 15:20:00,2.04621,2.04808,2.04604,2.0472,98000000.0
2006-06-07 15:25:00,2.04711,2.05081,2.04703,2.04874,188000000.0
2006-06-07 15:30:00,2.04654,2.0494,2.04653,2.0486,208000000.0
2006-06-07 15:35:00,2.04856,2.04895,2.04685,2.04735,178000000.0
2006-06-07 15:40:00,2.04761,2.04873,2.04757,2.04811,180000000.0
2006-06-07 15:45:00,2.04837,2.04865,2.04692,2.04751,149000000.0
2006-06-07 15:50:00,2.04742,2.04743,2.04581,2.04611,112000000.0
2006-06-07 15:55:00,2.04622,2.04814,2.04606,2.04778,120000000.0
2006-06-07 16:00:00,2.04782,2.04792,2.04526,2.04537,200000000.0
2006-06-07 16:05:00,2.0454,2.04605,2.0435,2.04518,188000000.0
2006-06-07 16:10:00,2.04514,2.04729,2.04503,2.04729,169000000.0
2006-06-07 16:15:00,2.04726,2.04775,2.04566,2.04566,185000000.0
2006-06-07 16:20:00,2.0457,2.0467,2.04492,2.04575,231000000.0
2006-06-07 16:25:00,2.04571,2.04623,2.04507,2.04525,173000000.0
2006-06-07 16:30:00,2.04538,2.04666,2.04518,2.04662,183000000.0
2006-06-07 16:35:00,2.04651,2.04766,2.04617,2.04617,229000000.0
2006-06-07 16:40:00,2.04592,2.04606,2.04507,2.04519,218000000.0
2006-06-07 16:45:00,2.04538,2.04576,2.04502,2.04558,236000000.0
2006-06-07 16:50:00,2.04555,2.04608,2.04409,2.04471,142000000.0
2006-06-07 16:55:00,2.04485,2.04485,2.04377,2.04377,178000000.0
2006-06-07 17:00:00,2.04326,2.04389,2.04326,2.04387,139000000.0
2006-06-07 17:05:00,2.04422,2.04425,2.04375,2.04397,206000000.0
2006-06-07 17:10:00,2.04375,2.04475,2.04313,2.04313,135000000.0
2006-06-07 17:15:00,2.04318,2.04443,2.0417,2.04196,139000000.0
2006-06-07 17:20:00,2.04212,2.04398,2.04143,2.04345,140000000.0
2006-06-07 17:25:00,2.04356,2.04483,2.04356,2.04431,157000000.0
2006-06-07 17:30:00,2.04363,2.04385,2.04275,2.04308,301000000.0
2006-06-07 17:35:00,2.04336,2.04356,2.04237,2.0432,233000000.0
2006-06-07 17:40:00,2.04373,2.04373,2.04315,2.04352,192000000.0
2006-06-07 17:45:00,2.04336,2.04401,2.04238,2.043,303000000.0
2006-06-07 17:50:00,2.04339,2.04393,2.04294,2.0438,232000000.0
2006-06-07 17:55:00,2.04302,2.0438,2.04285,2.04332,196000000.0
2006-06-07 18:00:00,2.0429,2.0442,2.0429,2.0434,190000000.0
2006-06-07 18:05:00,2.04308,2.04456,2.04308,2.04437,196000000.0
2006-06-07 18:10:00,2.04445,2.04501,2.04416,2.0443,136000000.0
2006-06-07 18:15:00,2.04433,2.04479,2.04406,2.04452,226000000.0
2006-06-07 18:20:00,2.04442,2.04501,2.04401,2.04449,228000000.0
2006-06-07 18:25:00,2.04467,2.04555,2.0444,2.04537,151000000.0
2006-06-07 18:30:00,2.0454,2.04545,2.04461,2.04524,194000000.0
2006-06-07 18:35:00,2.04516,2.04518,2.04403,2.04433,273000000.0
2006-06-07 18:40:00,2.04431,2.04447,2.0432,2.0432,232000000.0
2006-06-07 18:45:00,2.0438,2.04456,2.04374,2.0444,216000000.0
2006-06-07 18:50:00,2.04461,2.04501,2.04407,2.04468,129000000.0
2006-06-07 18:55:00,2.04418,2.04476,2.04357,2.04377,98000000.0
2006-06-07 19:00:00,2.04376,2.0443,2.04345,2.04353,129000000.0
2006-06-07 19:05:00,2.04344,2.04344,2.0418,2.04192,232000000.0
2006-06-07 19:10:00,2.04197,2.0423,2.04181,2.0423,148000000.0
2006-06-07 19:15:00,2.04239,2.04265,2.04239,2.04257,83000000.0
2006-06-07 19:20:00,2.04254,2.04254,2.04151,2.04184,120000000.0
2006-06-07 19:25:00,2.04183,2.04193,2.04151,2.04193,188000000.0
2006-06-07 19:30:00,2.04192,2.04278,2.04054,2.04069,126000000.0
2006-06-07 19:35:00,2.04084,2.04223,2.04084,2.04131,91000000.0
2006-06-07 19:40:00,2.04133,2.04193,2.04114,2.04186,94000000.0
2006-06-07 19:45:00,2.04155,2.04198,2.04135,2.04168,118000000.0
2006-06-07 19:50:00,2.04179,2.04234,2.04044,2.04192,75000000.0
2006-06-07 19:55:00,2.04178,2.0418,2.04119,2.04119,81000000.0
2006-06-07 20:00:00,2.04111,2.04219,2.04103,2.04219,74000000.0
2006-06-07 20:05:00,2.04242,2.04493,2.04238,2.04418,74000000.0
2006-06-07 20:10:00,2.04384,2.04478,2.04259,2.04284,65000000.0
2006-06-07 20:15:00,2.0429,2.04331,2.04257,2.0432,72000000.0
2006-06-07 20:20:00,2.04321,2.0436,2.04286,2.04335,56000000.0
2006-06-07 20:25:00,2.04387,2.04498,2.04387,2.04484,76000000.0
2006-06-07 20:30:00,2.04512,2.04555,2.04502,2.04555,89000000.0
2006-06-07 20:35:00,2.04563,2.04576,2.04551,2.04572,60000000.0
2006-06-07 20:40:00,2.04577,2.04581,2.04534,2.04557,50000000.0
2006-06-07 20:45:00,2.04558,2.04638,2.04544,2.04564,50000000.0
2006-06-07 20:50:00,2.04551,2.04695,2.04542,2.04678,58000000.0
2006-06-07 20:55:00,2.04653,2.04653,2.04425,2.04463,53000000.0
2006-06-07 21:00:00,2.04465,2.04465,2.04402,2.04419,52000000.0
2006-06-07 21:05:00,2.04427,2.04445,2.04413,2.04418,31000000.0
2006-06-07 21:10:00,2.04421,2.04462,2.0426,2.04462,35000000.0
2006-06-07 21:15:00,2.04461,2.04462,2.04432,2.04438,18000000.0
2006-06-07 21:20:00,2.04432,2.04434,2.044,2.04415,38000000.0
2006-06-07 21:25:00,2.04418,2.04442,2.04396,2.04442,39000000.0
2006-06-07 21:30:00,2.04434,2.04451,2.04408,2.04446,36000000.0
2006-06-07 21:35:00,2.04449,2.04455,2.04408,2.04432,66000000.0
2006-06-07 21:40:00,2.04429,2.04446,2.04425,2.0444,37000000.0
2006-06-07 21:45:00,2.04433,2.04447,2.04425,2.04427,14000000.0
2006-06-07 21:50:00,2.04422,2.04433,2.044,2.044,33000000.0
2006-06-07 21:55:00,2.04401,2.04401,2.04347,2.04369,61000000.0
2006-06-07 22:00:00,2.04377,2.04389,2.04322,2.04322,49000000.0
2006-06-07 22:05:00,2.04345,2.04358,2.04307,2.04307,39000000.0
2006-06-07 22:10:00,2.04311,2.04315,2.04292,2.04295,46000000.0
2006-06-07 22:15:00,2.04295,2.04342,2.04295,2.04342,36000000.0
2006-06-07 22:20:00,2.04321,2.0434,2.0428,2.0432,51000000.0
2006-06-07 22:25:00,2.04327,2.04336,2.043,2.0433,40000000.0
2006-06-07 22:30:00,2.04334,2.04348,2.04304,2.04304,20000000.0
2006-06-07 22:35:00,2.04313,2.04319,2.04296,2.04296,18000000.0
2006-06-07 22:40:00,2.04315,2.0432,2.04296,2.04299,37000000.0
2006-06-07 22:45:00,2.04309,2.04319,2.04295,2.04297,21000000.0
2006-06-07 22:50:00,2.04289,2.04292,2.04245,2.04254,36000000.0
2006-06-07 22:55:00,2.04263,2.04263,2.04218,2.04241,33000000.0
2006-06-07 23:25:00,2.04257,2.04352,2.04257,2.04352,25000000.0
2006-06-07 23:30:00,2.04365,2.04408,2.04364,2.0439,41000000.0
2006-06-07 23:35:00,2.04402,2.04407,2.04271,2.04271,39000000.0
2006-06-07 23:40:00,2.04263,2.04277,2.04232,2.04236,36000000.0
2006-06-07 23:45:00,2.04249,2.04388,2.04236,2.04388,38000000.0
2006-06-07 23:50:00,2.04213,2.04213,2.03381,2.03432,39000000.0
2006-06-07 23:55:00,2.03423,2.03556,2.03419,2.03556,41000000.0
2006-06-08 00:00:00,2.03533,2.03539,2.03426,2.03441,24000000.0
2006-06-08 00:05:00,2.03476,2.03597,2.03436,2.03499,43000000.0
2006-06-08 00:10:00,2.03464,2.03479,2.03397,2.03426,58000000.0
2006-06-08 00:15:00,2.03416,2.03477,2.03389,2.03438,45000000.0
2006-06-08 00:20:00,2.03407,2.03445,2.03405,2.03418,23000000.0
2006-06-08 00:25:00,2.03387,2.03431,2.03366,2.03431,17000000.0
2006-06-08 00:30:00,2.0342,2.03463,2.03407,2.03456,21000000.0
2006-06-08 00:35:00,2.03459,2.03459,2.03387,2.03387,28000000.0
2006-06-08 00:40:00,2.03365,2.03409,2.03329,2.0338,36000000.0
2006-06-08 00:45:00,2.0336,2.03382,2.03118,2.03223,37000000.0
2006-06-08 00:50:00,2.03205,2.03205,2.03044,2.03094,43000000.0
2006-06-08 00:55:00,2.03067,2.03067,2.02813,2.02937,38000000.0
2006-06-08 01:00:00,2.02969,2.03046,2.02804,2.03013,54000000.0
2006-06-08 01:05:00,2.03002,2.03086,2.02971,2.03075,44000000.0
2006-06-08 01:10:00,2.03054,2.03144,2.03048,2.03117,47000000.0
2006-06-08 01:15:00,2.03075,2.03075,2.03033,2.03047,40000000.0
2006-06-08 01:20:00,2.03041,2.03097,2.02981,2.03068,42000000.0
2006-06-08 01:25:00,2.03069,2.03132,2.03057,2.03132,34000000.0
2006-06-08 01:30:00,2.03092,2.03098,2.03011,2.03011,57000000.0
2006-06-08 01:35:00,2.03003,2.03009,2.02864,2.02911,46000000.0
2006-06-08 01:40:00,2.02919,2.02944,2.02919,2.02937,25000000.0
2006-06-08 01:45:00,2.02944,2.03077,2.0294,2.03019,35000000.0
2006-06-08 01:50:00,2.03009,2.03114,2.03008,2.03094,55000000.0
2006-06-08 01:55:00,2.03126,2.03219,2.03126,2.03173,58000000.0
2006-06-08 02:00:00,2.03191,2.03191,2.02801,2.03047,42000000.0
2006-06-08 02:05:00,2.03028,2.03135,2.03024,2.03087,43000000.0
2006-06-08 02:10:00,2.03067,2.03286,2.03067,2.03279,41000000.0
2006-06-08 02:15:00,2.03246,2.03273,2.03093,2.03093,40000000.0
2006-06-08 02:20:00,2.03142,2.03142,2.03017,2.03043,35000000.0
2006-06-08 02:25:00,2.03012,2.03027,2.02899,2.02928,45000000.0
2006-06-08 02:30:00,2.02912,2.03017,2.02892,2.03017,36000000.0
2006-06-08 02:35:00,2.03017,2.03017,2.02892,2.02905,40000000.0
2006-06-08 02:40:00,2.02907,2.02973,2.02898,2.02954,37000000.0
2006-06-08 02:45:00,2.02945,2.03055,2.02927,2.03023,44000000.0
2006-06-08 02:50:00,2.03018,2.03025,2.02926,2.02951,37000000.0
2006-06-08 02:55:00,2.02919,2.02961,2.02861,2.02896,38000000.0
2006-06-08 03:00:00,2.02897,2.02917,2.02849,2.02849,39000000.0
2006-06-08 03:05:00,2.02847,2.02918,2.02846,2.02913,37000000.0
2006-06-08 03:10:00,2.0294,2.03052,2.02938,2.0299,46000000.0
2006-06-08 03:15:00,2.03013,2.03013,2.02968,2.02998,23000000.0
2006-06-08 03:20:00,2.03038,2.03126,2.0287,2.03126,36000000.0
2006-06-08 03:25:00,2.03123,2.03123,2.02962,2.02962,48000000.0
2006-06-08 03:30:00,2.02923,2.03136,2.02772,2.03089,41000000.0
2006-06-08 03:35:00,2.03159,2.0333,2.03159,2.03324,39000000.0
2006-06-08 03:40:00,2.03368,2.03398,2.03324,2.03383,39000000.0
2006-06-08 03:45:00,2.03345,2.03363,2.03317,2.03352,24000000.0
2006-06-08 03:50:00,2.03349,2.03517,2.03342,2.03409,34000000.0
2006-06-08 03:55:00,2.03429,2.03523,2.03339,2.03522,29000000.0
2006-06-08 04:00:00,2.03546,2.03767,2.03546,2.03745,31000000.0
2006-06-08 04:05:00,2.03726,2.03726,2.03643,2.0368,41000000.0
2006-06-08 04:10:00,2.03669,2.03684,2.03582,2.03596,37000000.0
2006-06-08 04:15:00,2.03596,2.03608,2.03559,2.03573,37000000.0
2006-06-08 04:20:00,2.03568,2.03588,2.03549,2.03575,43000000.0
2006-06-08 04:25:00,2.03562,2.03628,2.03517,2.03628,29000000.0
2006-06-08 04:30:00,2.03637,2.0364,2.03572,2.03573,43000000.0
2006-06-08 04:35:00,2.03546,2.03598,2.03546,2.0355,33000000.0
2006-06-08 04:40:00,2.03553,2.03554,2.03457,2.03536,44000000.0
2006-06-08 04:45:00,2.03567,2.03567,2.03536,2.03559,18000000.0
2006-06-08 04:50:00,2.03547,2.03547,2.03446,2.03446,21000000.0
2006-06-08 04:55:00,2.03466,2.03466,2.03375,2.03379,39000000.0
2006-06-08 05:00:00,2.03355,2.034,2.0328,2.03344,35000000.0
2006-06-08 05:05:00,2.03314,2.03341,2.03245,2.03245,16000000.0
2006-06-08 05:10:00,2.03296,2.03329,2.03279,2.03322,26000000.0
2006-06-08 05:15:00,2.03342,2.03364,2.03255,2.03264,36000000.0
2006-06-08 05:20:00,2.03294,2.03317,2.03248,2.03263,15000000.0
2006-06-08 05:25:00,2.03281,2.03302,2.032,2.032,31000000.0
2006-06-08 05:30:00,2.03211,2.03211,2.03102,2.03102,16000000.0
2006-06-08 05:35:00,2.03097,2.03156,2.02997,2.03125,31000000.0
2006-06-08 05:40:00,2.03095,2.03176,2.03074,2.03169,23000000.0
2006-06-08 05:45:00,2.03126,2.03302,2.03124,2.03193,39000000.0
2006-06-08 05:50:00,2.03166,2.03271,2.03166,2.03255,34000000.0
2006-06-08 05:55:00,2.03254,2.03255,2.0311,2.0311,40000000.0
2006-06-08 06:00:00,2.03102,2.03223,2.03102,2.032,30000000.0
2006-06-08 06:05:00,2.03169,2.03174,2.0314,2.03163,26000000.0
2006-06-08 06:10:00,2.03165,2.0318,2.03158,2.03178,24000000.0
2006-06-08 06:15:00,2.03176,2.03253,2.03156,2.03231,28000000.0
2006-06-08 06:20:00,2.03257,2.03299,2.03245,2.03294,24000000.0
2006-06-08 06:25:00,2.03346,2.03384,2.03307,2.03368,34000000.0
2006-06-08 06:30:00,2.03331,2.03446,2.03331,2.03383,35000000.0
2006-06-08 06:35:00,2.03365,2.034,2.0331,2.0331,34000000.0
2006-06-08 06:40:00,2.0332,2.03332,2.03254,2.03307,27000000.0
2006-06-08 06:45:00,2.03305,2.03305,2.03213,2.03268,41000000.0
2006-06-08 06:50:00,2.03285,2.03331,2.03263,2.03263,23000000.0
2006-06-08 06:55:00,2.03252,2.03294,2.03146,2.03182,34000000.0
2006-06-08 07:00:00,2.03192,2.03209,2.03114,2.03156,36000000.0
2006-06-08 07:05:00,2.03152,2.03152,2.03042,2.03098,39000000.0
2006-06-08 07:10:00,2.03117,2.03179,2.03103,2.03164,39000000.0
2006-06-08 07:15:00,2.03179,2.03245,2.03171,2.03235,45000000.0
2006-06-08 07:20:00,2.033,2.033,2.03232,2.03249,25000000.0
2006-06-08 07:25:00,2.03271,2.03424,2.03241,2.03414,37000000.0
2006-06-08 07:30:00,2.03389,2.03466,2.03386,2.03391,43000000.0
2006-06-08 07:35:00,2.03403,2.03523,2.03365,2.03523,33000000.0
2006-06-08 07:40:00,2.03535,2.03583,2.03492,2.03515,42000000.0
2006-06-08 07:45:00,2.03561,2.0361,2.03532,2.03586,37000000.0
2006-06-08 07:50:00,2.036,2.03626,2.03445,2.03471,45000000.0
2006-06-08 07:55:00,2.03462,2.03542,2.03417,2.03512,39000000.0
2006-06-08 08:00:00,2.03384,2.03619,2.03384,2.03543,41000000.0
2006-06-08 08:05:00,2.03568,2.03768,2.03537,2.03704,35000000.0
2006-06-08 08:10:00,2.03751,2.03775,2.03668,2.03695,40000000.0
2006-06-08 08:15:00,2.03751,2.03979,2.03751,2.03972,42000000.0
2006-06-08 08:20:00,2.03955,2.04018,2.03827,2.0392,38000000.0
2006-06-08 08:25:00,2.03951,2.04077,2.03761,2.03786,42000000.0
2006-06-08 08:30:00,2.03789,2.03798,2.03542,2.03545,33000000.0
2006-06-08 08:35:00,2.0355,2.03764,2.03525,2.03741,47000000.0
2006-06-08 08:40:00,2.03695,2.03747,2.03664,2.03693,47000000.0
2006-06-08 08:45:00,2.03665,2.03713,2.03469,2.03669,42000000.0
2006-06-08 08:50:00,2.03702,2.03753,2.03615,2.03697,40000000.0
2006-06-08 08:55:00,2.03716,2.03753,2.03619,2.03631,37000000.0
2006-06-08 09:00:00,2.03667,2.03679,2.03487,2.03487,41000000.0
2006-06-08 09:05:00,2.03478,2.03546,2.03467,2.03477,44000000.0
2006-06-08 09:10:00,2.03408,2.03408,2.03275,2.03394,44000000.0
2006-06-08 09:15:00,2.03379,2.03419,2.03237,2.03248,41000000.0
2006-06-08 09:20:00,2.03264,2.03495,2.03218,2.03365,38000000.0
2006-06-08 09:25:00,2.0337,2.03493,2.03327,2.03482,46000000.0
2006-06-08 09:30:00,2.0344,2.03516,2.03396,2.03516,36000000.0
2006-06-08 09:35:00,2.03513,2.03513,2.03263,2.03396,47000000.0
2006-06-08 09:40:00,2.03387,2.03404,2.03139,2.03139,46000000.0
2006-06-08 09:45:00,2.03152,2.03209,2.03135,2.0317,45000000.0
2006-06-08 09:50:00,2.03167,2.03183,2.03079,2.0318,42000000.0
2006-06-08 09:55:00,2.0319,2.0319,2.03024,2.03043,44000000.0
2006-06-08 10:00:00,2.03092,2.03096,2.02781,2.03007,44000000.0
2006-06-08 10:05:00,2.02962,2.02962,2.02826,2.02939,39000000.0
2006-06-08 10:10:00,2.02987,2.02987,2.02894,2.02919,37000000.0
2006-06-08 10:15:00,2.02909,2.03021,2.02884,2.03002,45000000.0
2006-06-08 10:20:00,2.03017,2.031,2.02966,2.0308,36000000.0
2006-06-08 10:25:00,2.0306,2.03129,2.03044,2.03129,45000000.0
2006-06-08 10:30:00,2.0307,2.03195,2.03046,2.03162,38000000.0
2006-06-08 10:35:00,2.03163,2.03286,2.03111,2.03232,41000000.0
2006-06-08 10:40:00,2.03228,2.03268,2.0317,2.03188,40000000.0
2006-06-08 10:45:00,2.0318,2.03248,2.03175,2.03248,32000000.0
2006-06-08 10:50:00,2.0325,2.0332,2.03224,2.03261,44000000.0
2006-06-08 10:55:00,2.03277,2.03323,2.0302,2.03295,40000000.0
2006-06-08 11:00:00,2.03288,2.03323,2.03131,2.0326,44000000.0
2006-06-08 11:05:00,2.0326,2.03296,2.03241,2.03264,39000000.0
2006-06-08 11:10:00,2.03264,2.03265,2.0318,2.03214,47000000.0
2006-06-08 11:15:00,2.03229,2.03431,2.03222,2.03364,42000000.0
2006-06-08 11:20:00,2.03385,2.03424,2.03349,2.03382,38000000.0
2006-06-08 11:25:00,2.03383,2.03394,2.03233,2.03262,34000000.0
2006-06-08 11:30:00,2.0326,2.03353,2.03256,2.03353,43000000.0
2006-06-08 11:35:00,2.03362,2.03474,2.03306,2.03474,36000000.0
2006-06-08 11:40:00,2.03478,2.03523,2.03421,2.03516,47000000.0
2006-06-08 11:45:00,2.03499,2.03532,2.03432,2.03433,35000000.0
2006-06-08 11:50:00,2.03437,2.03495,2.03425,2.03437,44000000.0
2006-06-08 11:55:00,2.03404,2.03408,2.03306,2.03331,43000000.0
2006-06-08 12:00:00,2.0333,2.03332,2.03108,2.0312,43000000.0
2006-06-08 12:05:00,2.03156,2.03358,2.03151,2.03283,42000000.0
2006-06-08 12:10:00,2.03289,2.03342,2.03256,2.03322,40000000.0
2006-06-08 12:15:00,2.03274,2.03364,2.03254,2.03355,44000000.0
2006-06-08 12:20:00,2.03349,2.03358,2.031,2.03339,39000000.0
2006-06-08 12:25:00,2.03346,2.03347,2.03179,2.03179,45000000.0
2006-06-08 12:30:00,2.03188,2.03328,2.03131,2.03312,39000000.0
2006-06-08 12:35:00,2.03294,2.03294,2.03223,2.03223,42000000.0
2006-06-08 12:40:00,2.03238,2.03271,2.03221,2.03271,41000000.0
2006-06-08 12:45:00,2.03285,2.03297,2.03211,2.03232,47000000.0
2006-06-08 12:50:00,2.0324,2.03248,2.03124,2.03124,41000000.0
2006-06-08 12:55:00,2.03118,2.03175,2.0303,2.0308,37000000.0
2006-06-08 13:00:00,2.03073,2.03113,2.02958,2.0305,38000000.0
2006-06-08 13:05:00,2.02982,2.03121,2.02962,2.03115,39000000.0
2006-06-08 13:10:00,2.03108,2.03108,2.02997,2.03052,41000000.0
2006-06-08 13:15:00,2.03061,2.03099,2.02951,2.0306,43000000.0
2006-06-08 13:20:00,2.03072,2.03095,2.03009,2.03057,41000000.0
2006-06-08 13:25:00,2.03055,2.0313,2.03042,2.03069,67000000.0
2006-06-08 13:30:00,2.03019,2.03162,2.03019,2.03161,75000000.0
2006-06-08 13:35:00,2.03181,2.03194,2.03028,2.03053,84000000.0
2006-06-08 13:40:00,2.03059,2.03132,2.03017,2.03048,81000000.0
2006-06-08 13:45:00,2.03057,2.03076,2.0272,2.0272,104000000.0
2006-06-08 13:50:00,2.02765,2.02943,2.02717,2.02857,128000000.0
2006-06-08 13:55:00,2.02911,2.0313,2.02911,2.02971,124000000.0
2006-06-08 14:00:00,2.0298,2.02992,2.0271,2.02737,144000000.0
2006-06-08 14:05:00,2.02779,2.02783,2.0262,2.02767,144000000.0
2006-06-08 14:10:00,2.02771,2.02915,2.02748,2.02915,101000000.0
2006-06-08 14:15:00,2.02911,2.03123,2.02811,2.03058,145000000.0
2006-06-08 14:20:00,2.03041,2.03041,2.02624,2.02624,143000000.0
2006-06-08 14:25:00,2.02464,2.02625,2.02454,2.02617,118000000.0
2006-06-08 14:30:00,2.02523,2.02575,2.02064,2.02543,128000000.0
2006-06-08 14:35:00,2.02561,2.02753,2.02557,2.02596,165000000.0
2006-06-08 14:40:00,2.02559,2.02744,2.02533,2.02564,141000000.0
2006-06-08 14:45:00,2.02583,2.02583,2.0239,2.02551,104000000.0
2006-06-08 14:50:00,2.02525,2.02701,2.02474,2.02689,126000000.0
2006-06-08 14:55:00,2.02673,2.0268,2.02411,2.02496,91000000.0
2006-06-08 15:00:00,2.0244,2.0252,2.02353,2.02425,131000000.0
2006-06-08 15:05:00,2.02436,2.02439,2.02318,2.02394,129000000.0
2006-06-08 15:10:00,2.02371,2.02505,2.02335,2.02417,160000000.0
2006-06-08 15:15:00,2.02373,2.0239,2.02316,2.02339,82000000.0
2006-06-08 15:20:00,2.0228,2.02326,2.02151,2.02163,98000000.0
2006-06-08 15:25:00,2.02173,2.02199,2.01996,2.02182,188000000.0
2006-06-08 15:30:00,2.01996,2.02295,2.01906,2.02065,208000000.0
2006-06-08 15:35:00,2.02001,2.0203,2.01807,2.0186,178000000.0
2006-06-08 15:40:00,2.01886,2.02131,2.01886,2.02033,180000000.0
2006-06-08 15:45:00,2.02038,2.02141,2.02026,2.02073,149000000.0
2006-06-08 15:50:00,2.02097,2.02222,2.0204,2.0217,112000000.0
2006-06-08 15:55:00,2.02149,2.02301,2.02107,2.02213,120000000.0
2006-06-08 16:00:00,2.02146,2.02279,2.02104,2.02141,200000000.0
2006-06-08 16:05:00,2.02147,2.02147,2.01702,2.01916,188000000.0
2006-06-08 16:10:00,2.01886,2.0194,2.01821,2.01889,169000000.0
2006-06-08 16:15:00,2.01847,2.01987,2.01818,2.0193,185000000.0
2006-06-08 16:20:00,2.01906,2.02019,2.01829,2.02015,231000000.0
2006-06-08 16:25:00,2.01993,2.01993,2.01735,2.01799,173000000.0
2006-06-08 16:30:00,2.01857,2.01885,2.01742,2.01832,183000000.0
2006-06-08 16:35:00,2.01827,2.01876,2.01802,2.01876,229000000.0
2006-06-08 16:40:00,2.01836,2.01836,2.01676,2.01697,218000000.0
2006-06-08 16:45:00,2.01748,2.01813,2.01712,2.01734,236000000.0
2006-06-08 16:50:00,2.0174,2.01837,2.0174,2.01767,142000000.0
2006-06-08 16:55:00,2.01751,2.019,2.01729,2.01872,178000000.0
2006-06-08 17:00:00,2.01853,2.01882,2.01828,2.01866,176000000.0
2006-06-08 17:05:00,2.01859,2.01903,2.01777,2.01814,206000000.0
2006-06-08 17:10:00,2.01819,2.01871,2.01801,2.01803,135000000.0
2006-06-08 17:15:00,2.01818,2.01897,2.01739,2.01777,139000000.0
2006-06-08 17:20:00,2.01783,2.01945,2.01783,2.01927,140000000.0
2006-06-08 17:25:00,2.01968,2.02097,2.01942,2.0204,157000000.0
2006-06-08 17:30:00,2.02023,2.02089,2.02015,2.02067,301000000.0
2006-06-08 17:35:00,2.0209,2.02131,2.02038,2.02131,233000000.0
2006-06-08 17:40:00,2.0214,2.0219,2.01844,2.01844,225000000.0
2006-06-08 17:45:00,2.01859,2.01889,2.01779,2.01815,303000000.0
2006-06-08 17:50:00,2.01804,2.01839,2.01784,2.0179,232000000.0
2006-06-08 17:55:00,2.01788,2.01806,2.0167,2.01752,196000000.0
2006-06-08 18:00:00,2.01729,2.0177,2.01715,2.01751,190000000.0
2006-06-08 18:05:00,2.01757,2.01877,2.01712,2.01828,196000000.0
2006-06-08 18:10:00,2.01796,2.0185,2.01758,2.0185,136000000.0
2006-06-08 18:15:00,2.01866,2.01901,2.01733,2.01733,226000000.0
2006-06-08 18:20:00,2.01756,2.01824,2.01748,2.01809,228000000.0
2006-06-08 18:25:00,2.01757,2.01858,2.01735,2.01837,151000000.0
2006-06-08 18:30:00,2.01845,2.01886,2.01809,2.01863,194000000.0
2006-06-08 18:35:00,2.01854,2.01946,2.01853,2.01935,273000000.0
2006-06-08 18:40:00,2.01912,2.01964,2.01792,2.01925,232000000.0
2006-06-08 18:45:00,2.01936,2.01983,2.01895,2.01895,216000000.0
2006-06-08 18:50:00,2.01859,2.0198,2.01854,2.01974,129000000.0
2006-06-08 18:55:00,2.01994,2.02009,2.01892,2.01901,98000000.0
2006-06-08 19:00:00,2.01894,2.01921,2.01756,2.0176,117000000.0
2006-06-08 19:05:00,2.01719,2.01775,2.01672,2.0174,232000000.0
2006-06-08 19:10:00,2.01742,2.01828,2.0172,2.01807,148000000.0
2006-06-08 19:15:00,2.01825,2.02098,2.01813,2.01959,123000000.0
2006-06-08 19:20:00,2.01973,2.01982,2.01922,2.01959,120000000.0
2006-06-08 19:25:00,2.01951,2.01978,2.0193,2.01939,216000000.0
2006-06-08 19:30:00,2.0194,2.01991,2.01884,2.01968,154000000.0
2006-06-08 19:35:00,2.01965,2.02021,2.01965,2.02003,91000000.0
2006-06-08 19:40:00,2.01989,2.0216,2.01939,2.02123,94000000.0
2006-06-08 19:45:00,2.02127,2.02155,2.02114,2.0212,118000000.0
2006-06-08 19:50:00,2.02118,2.02118,2.01911,2.02093,75000000.0
2006-06-08 19:55:00,2.02108,2.02226,2.02091,2.02118,106000000.0
2006-06-08 20:00:00,2.02139,2.02211,2.02069,2.02103,101000000.0
2006-06-08 20:05:00,2.02106,2.02118,2.02028,2.02067,97000000.0
2006-06-08 20:10:00,2.02072,2.02108,2.02051,2.02108,65000000.0
2006-06-08 20:15:00,2.02128,2.02163,2.02112,2.02138,72000000.0
2006-06-08 20:20:00,2.02123,2.02179,2.02108,2.02145,56000000.0
2006-06-08 20:25:00,2.02124,2.02177,2.02019,2.02165,76000000.0
2006-06-08 20:30:00,2.02194,2.02264,2.02179,2.02186,93000000.0
2006-06-08 20:35:00,2.0219,2.02212,2.02137,2.02152,60000000.0
2006-06-08 20:40:00,2.02167,2.02178,2.01998,2.02005,50000000.0
2006-06-08 20:45:00,2.01992,2.02093,2.01945,2.02068,61000000.0
2006-06-08 20:50:00,2.0206,2.02122,2.0206,2.02109,58000000.0
2006-06-08 20:55:00,2.02103,2.02257,2.02094,2.02225,53000000.0
2006-06-08 21:00:00,2.02256,2.0233,2.02237,2.02304,52000000.0
2006-06-08 21:05:00,2.02296,2.02296,2.02245,2.02254,46000000.0
2006-06-08 21:10:00,2.02267,2.02378,2.02177,2.0237,43000000.0
2006-06-08 21:15:00,2.02366,2.02371,2.02336,2.02342,42000000.0
2006-06-08 21:20:00,2.02351,2.0239,2.02318,2.0237,48000000.0
2006-06-08 21:25:00,2.02397,2.0243,2.02397,2.02422,39000000.0
2006-06-08 21:30:00,2.02432,2.02479,2.02432,2.02472,26000000.0
2006-06-08 21:35:00,2.02474,2.02474,2.02414,2.02421,77000000.0
2006-06-08 21:40:00,2.02412,2.02469,2.02406,2.02469,55000000.0
2006-06-08 21:45:00,2.02449,2.02469,2.02437,2.02453,33000000.0
2006-06-08 21:50:00,2.02463,2.0248,2.0245,2.02478,33000000.0
2006-06-08 21:55:00,2.02485,2.02492,2.02455,2.02468,61000000.0
2006-06-08 22:00:00,2.02472,2.02491,2.02445,2.02445,31000000.0
2006-06-08 22:05:00,2.0246,2.02467,2.02445,2.02461,34000000.0
2006-06-08 22:10:00,2.02469,2.02481,2.02439,2.0245,47000000.0
2006-06-08 22:15:00,2.02456,2.02467,2.0243,2.02446,18000000.0
2006-06-08 22:20:00,2.02433,2.0246,2.02403,2.02441,51000000.0
2006-06-08 22:25:00,2.02453,2.02465,2.02441,2.02447,25000000.0
2006-06-08 22:30:00,2.02472,2.02499,2.02446,2.02467,60000000.0
2006-06-08 22:35:00,2.02483,2.02492,2.02427,2.02445,64000000.0
2006-06-08 22:40:00,2.02447,2.02455,2.02438,2.02453,45000000.0
2006-06-08 22:45:00,2.02449,2.0246,2.02431,2.02453,49000000.0
2006-06-08 22:50:00,2.02455,2.02455,2.0242,2.02429,36000000.0
2006-06-08 22:55:00,2.02446,2.02453,2.02408,2.02411,34000000.0
2006-06-08 23:30:00,2.02404,2.02404,2.02198,2.02206,20000000.0
2006-06-08 23:35:00,2.0221,2.02216,2.02158,2.02202,37000000.0
2006-06-08 23:40:00,2.02153,2.02153,2.01855,2.01978,62000000.0
2006-06-08 23:45:00,2.01997,2.02002,2.01765,2.01856,31000000.0
2006-06-08 23:50:00,2.01873,2.02015,2.0181,2.0198,39000000.0
2006-06-08 23:55:00,2.01993,2.02057,2.01945,2.02054,41000000.0
2006-06-09 00:00:00,2.02042,2.02126,2.01857,2.02125,39000000.0
2006-06-09 00:05:00,2.02166,2.02184,2.02089,2.02109,43000000.0
2006-06-09 00:10:00,2.02093,2.02147,2.02082,2.02141,42000000.0
2006-06-09 00:15:00,2.02142,2.02144,2.02083,2.02134,45000000.0
2006-06-09 00:20:00,2.02132,2.02194,2.021,2.02139,38000000.0
2006-06-09 00:25:00,2.0208,2.0208,2.01964,2.02032,42000000.0
2006-06-09 00:30:00,2.02043,2.02166,2.02043,2.02128,28000000.0
2006-06-09 00:35:00,2.02136,2.02155,2.02046,2.02046,34000000.0
2006-06-09 00:40:00,2.02018,2.0202,2.01802,2.01842,39000000.0
2006-06-09 00:45:00,2.01795,2.01846,2.01786,2.01839,37000000.0
2006-06-09 00:50:00,2.01836,2.01847,2.01772,2.0183,33000000.0
2006-06-09 00:55:00,2.01833,2.01844,2.01815,2.01824,38000000.0
2006-06-09 01:00:00,2.01832,2.01881,2.01811,2.01857,54000000.0
2006-06-09 01:05:00,2.01868,2.01887,2.01864,2.01886,17000000.0
2006-06-09 01:10:00,2.01928,2.01955,2.01872,2.01955,28000000.0
2006-06-09 01:15:00,2.0195,2.01962,2.01888,2.01897,29000000.0
2006-06-09 01:20:00,2.01887,2.01952,2.01883,2.01941,42000000.0
2006-06-09 01:25:00,2.01929,2.0195,2.01863,2.01887,56000000.0
2006-06-09 01:30:00,2.0189,2.01897,2.01809,2.01828,57000000.0
2006-06-09 01:35:00,2.01828,2.01843,2.01692,2.01692,46000000.0
2006-06-09 01:40:00,2.01683,2.01732,2.01676,2.01701,40000000.0
2006-06-09 01:45:00,2.0174,2.01791,2.01735,2.01786,43000000.0
2006-06-09 01:50:00,2.01784,2.01786,2.01657,2.01657,55000000.0
2006-06-09 01:55:00,2.01672,2.01756,2.01672,2.01744,58000000.0
2006-06-09 02:00:00,2.01752,2.0179,2.01599,2.01718,42000000.0
2006-06-09 02:05:00,2.01671,2.01711,2.01578,2.01692,43000000.0
2006-06-09 02:10:00,2.01727,2.0175,2.01644,2.01735,41000000.0
2006-06-09 02:15:00,2.01727,2.01729,2.01676,2.01716,41000000.0
2006-06-09 02:20:00,2.01732,2.01765,2.01703,2.01704,42000000.0
2006-06-09 02:25:00,2.01697,2.01776,2.01697,2.01773,38000000.0
2006-06-09 02:30:00,2.01781,2.01898,2.01779,2.01888,36000000.0
2006-06-09 02:35:00,2.01888,2.01935,2.01872,2.01903,40000000.0
2006-06-09 02:40:00,2.01959,2.02007,2.01926,2.01933,36000000.0
2006-06-09 02:45:00,2.0193,2.0193,2.01787,2.01814,44000000.0
2006-06-09 02:50:00,2.01823,2.01895,2.01812,2.01829,37000000.0
2006-06-09 02:55:00,2.01821,2.01828,2.0176,2.01795,38000000.0
2006-06-09 03:00:00,2.01795,2.01878,2.01786,2.01858,39000000.0
2006-06-09 03:05:00,2.01875,2.01954,2.01867,2.01954,29000000.0
2006-06-09 03:10:00,2.01956,2.0202,2.01916,2.0202,46000000.0
2006-06-09 03:15:00,2.02083,2.02083,2.01945,2.01951,41000000.0
2006-06-09 03:20:00,2.01987,2.02007,2.01738,2.01925,36000000.0
2006-06-09 03:25:00,2.01928,2.02015,2.01924,2.02,48000000.0
2006-06-09 03:30:00,2.0201,2.0201,2.01937,2.01961,20000000.0
2006-06-09 03:35:00,2.01949,2.01997,2.01928,2.01928,39000000.0
2006-06-09 03:40:00,2.01935,2.01962,2.01898,2.01922,31000000.0
2006-06-09 03:45:00,2.01927,2.01927,2.01878,2.01914,18000000.0
2006-06-09 03:50:00,2.0191,2.01933,2.01839,2.01839,33000000.0
2006-06-09 03:55:00,2.01858,2.01865,2.01821,2.01821,29000000.0
2006-06-09 04:00:00,2.01845,2.01875,2.0167,2.0167,31000000.0
2006-06-09 04:05:00,2.01704,2.01756,2.01697,2.0172,35000000.0
2006-06-09 04:10:00,2.01701,2.01746,2.01628,2.01734,22000000.0
2006-06-09 04:15:00,2.01744,2.01853,2.01744,2.01848,35000000.0
2006-06-09 04:20:00,2.01835,2.01842,2.01761,2.01775,43000000.0
2006-06-09 04:25:00,2.01763,2.01763,2.01718,2.01737,15000000.0
2006-06-09 04:30:00,2.01731,2.01738,2.01655,2.01696,43000000.0
2006-06-09 04:35:00,2.01636,2.01636,2.01559,2.01635,36000000.0
2006-06-09 04:40:00,2.01634,2.01634,2.01428,2.01525,33000000.0
2006-06-09 04:45:00,2.0153,2.01579,2.01519,2.0157,32000000.0
2006-06-09 04:50:00,2.0156,2.01564,2.0143,2.01458,41000000.0
2006-06-09 04:55:00,2.01507,2.01668,2.01507,2.0166,39000000.0
2006-06-09 05:00:00,2.0164,2.01758,2.01585,2.01675,35000000.0
2006-06-09 05:05:00,2.01669,2.0169,2.01615,2.01615,23000000.0
2006-06-09 05:10:00,2.01615,2.01641,2.0159,2.01638,37000000.0
2006-06-09 05:15:00,2.01681,2.01697,2.0159,2.01591,16000000.0
2006-06-09 05:20:00,2.01584,2.01621,2.01574,2.01574,25000000.0
2006-06-09 05:25:00,2.01591,2.01618,2.01561,2.01584,31000000.0
2006-06-09 05:30:00,2.01594,2.01624,2.01564,2.01594,37000000.0
2006-06-09 05:35:00,2.01586,2.01591,2.01546,2.01591,25000000.0
2006-06-09 05:40:00,2.01562,2.01562,2.01492,2.01505,16000000.0
2006-06-09 05:45:00,2.01525,2.01536,2.01468,2.01483,20000000.0
2006-06-09 05:50:00,2.01496,2.01534,2.01426,2.01534,42000000.0
2006-06-09 05:55:00,2.01556,2.0156,2.01346,2.01359,35000000.0
2006-06-09 06:00:00,2.01347,2.01402,2.01347,2.01399,30000000.0
2006-06-09 06:05:00,2.014,2.0142,2.0136,2.0142,27000000.0
2006-06-09 06:10:00,2.01423,2.01423,2.01392,2.01394,24000000.0
2006-06-09 06:15:00,2.01388,2.01396,2.01342,2.01366,29000000.0
2006-06-09 06:20:00,2.01361,2.01388,2.01308,2.01314,34000000.0
2006-06-09 06:25:00,2.01302,2.01302,2.01278,2.01278,11000000.0
2006-06-09 06:30:00,2.01277,2.01277,2.01245,2.01259,22000000.0
2006-06-09 06:35:00,2.01276,2.01288,2.01221,2.0126,33000000.0
2006-06-09 06:40:00,2.01264,2.01264,2.01199,2.01247,21000000.0
2006-06-09 06:45:00,2.01256,2.01419,2.01256,2.01408,41000000.0
2006-06-09 06:50:00,2.01393,2.01408,2.01339,2.01339,30000000.0
2006-06-09 06:55:00,2.01351,2.01367,2.01263,2.01299,35000000.0
2006-06-09 07:00:00,2.01263,2.01411,2.01259,2.01372,36000000.0
2006-06-09 07:05:00,2.01382,2.01385,2.01262,2.01328,50000000.0
2006-06-09 07:10:00,2.01327,2.0135,2.01292,2.01346,39000000.0
2006-06-09 07:15:00,2.01313,2.01357,2.01285,2.01293,37000000.0
2006-06-09 07:20:00,2.01237,2.01237,2.01106,2.01188,46000000.0
2006-06-09 07:25:00,2.01199,2.01199,2.01135,2.01178,37000000.0
2006-06-09 07:30:00,2.01148,2.01241,2.01148,2.01198,43000000.0
2006-06-09 07:35:00,2.01254,2.01297,2.01202,2.01202,32000000.0
2006-06-09 07:40:00,2.01157,2.01202,2.01126,2.01202,42000000.0
2006-06-09 07:45:00,2.01204,2.01259,2.01181,2.01224,30000000.0
2006-06-09 07:50:00,2.01263,2.01323,2.01263,2.01299,35000000.0
2006-06-09 07:55:00,2.01297,2.01309,2.01183,2.01207,39000000.0
2006-06-09 08:00:00,2.01228,2.01277,2.01218,2.01218,41000000.0
2006-06-09 08:05:00,2.01212,2.01256,2.01198,2.01209,35000000.0
2006-06-09 08:10:00,2.01219,2.01322,2.01217,2.01282,40000000.0
2006-06-09 08:15:00,2.01287,2.01332,2.01093,2.0113,42000000.0
2006-06-09 08:20:00,2.01117,2.01167,2.01026,2.01162,38000000.0
2006-06-09 08:25:00,2.01195,2.01253,2.01182,2.01237,42000000.0
2006-06-09 08:30:00,2.012,2.01349,2.012,2.01349,41000000.0
2006-06-09 08:35:00,2.01314,2.01358,2.01267,2.01339,47000000.0
2006-06-09 08:40:00,2.01322,2.01374,2.01307,2.01367,47000000.0
2006-06-09 08:45:00,2.0131,2.01407,2.01143,2.01391,42000000.0
2006-06-09 08:50:00,2.01394,2.0142,2.01307,2.01373,40000000.0
2006-06-09 08:55:00,2.01384,2.014,2.01311,2.01332,37000000.0
2006-06-09 09:00:00,2.01303,2.01391,2.01273,2.0138,41000000.0
2006-06-09 09:05:00,2.01374,2.01595,2.01363,2.01519,44000000.0
2006-06-09 09:10:00,2.01502,2.01533,2.01247,2.01249,44000000.0
2006-06-09 09:15:00,2.01175,2.01217,2.01072,2.01097,41000000.0
2006-06-09 09:20:00,2.0112,2.01161,2.01042,2.01068,38000000.0
2006-06-09 09:25:00,2.01061,2.01209,2.0102,2.01186,46000000.0
2006-06-09 09:30:00,2.01207,2.01254,2.01169,2.0124,36000000.0
2006-06-09 09:35:00,2.01247,2.01247,2.00999,2.0114,47000000.0
2006-06-09 09:40:00,2.01144,2.01157,2.01088,2.01123,46000000.0
2006-06-09 09:45:00,2.01119,2.01149,2.01082,2.01118,45000000.0
2006-06-09 09:50:00,2.01128,2.01128,2.01019,2.01019,36000000.0
2006-06-09 09:55:00,2.01054,2.01165,2.01054,2.011,44000000.0
2006-06-09 10:00:00,2.01126,2.01129,2.00965,2.00977,44000000.0
2006-06-09 10:05:00,2.01006,2.01006,2.00914,2.00972,32000000.0
2006-06-09 10:10:00,2.00946,2.00947,2.00885,2.00923,23000000.0
2006-06-09 10:15:00,2.00908,2.01035,2.00898,2.01035,45000000.0
2006-06-09 10:20:00,2.0103,2.01045,2.00964,2.01019,36000000.0
2006-06-09 10:25:00,2.01003,2.01073,2.00924,2.00985,45000000.0
2006-06-09 10:30:00,2.01023,2.01044,2.00988,2.01035,38000000.0
2006-06-09 10:35:00,2.01042,2.01071,2.01007,2.01056,41000000.0
2006-06-09 10:40:00,2.01038,2.01038,2.00904,2.00918,40000000.0
2006-06-09 10:45:00,2.00926,2.00935,2.00769,2.00769,40000000.0
2006-06-09 10:50:00,2.00776,2.00851,2.0077,2.00806,44000000.0
2006-06-09 10:55:00,2.00798,2.00881,2.00798,2.0087,33000000.0
2006-06-09 11:00:00,2.00856,2.00866,2.00591,2.00604,44000000.0
2006-06-09 11:05:00,2.00625,2.00641,2.00206,2.00384,39000000.0
2006-06-09 11:10:00,2.00421,2.00441,2.0039,2.00427,47000000.0
2006-06-09 11:15:00,2.00448,2.00543,2.00377,2.00413,42000000.0
2006-06-09 11:20:00,2.00378,2.00381,2.00291,2.00293,38000000.0
2006-06-09 11:25:00,2.00322,2.00369,2.00307,2.00336,42000000.0
2006-06-09 11:30:00,2.0035,2.00495,2.00338,2.00492,43000000.0
2006-06-09 11:35:00,2.00492,2.00541,2.00327,2.0033,44000000.0
2006-06-09 11:40:00,2.00312,2.00508,2.00219,2.00506,47000000.0
2006-06-09 11:45:00,2.00497,2.00535,2.00457,2.00499,44000000.0
2006-06-09 11:50:00,2.00498,2.00506,2.0033,2.00409,44000000.0
2006-06-09 11:55:00,2.004,2.00461,2.00392,2.00423,43000000.0
2006-06-09 12:00:00,2.00395,2.00403,2.00378,2.00387,34000000.0
2006-06-09 12:05:00,2.00351,2.0047,2.00327,2.0047,42000000.0
2006-06-09 12:10:00,2.00494,2.00553,2.00419,2.00419,40000000.0
2006-06-09 12:15:00,2.004,2.00445,2.00283,2.00445,44000000.0
2006-06-09 12:20:00,2.00444,2.00489,2.0027,2.00416,39000000.0
2006-06-09 12:25:00,2.00424,2.00424,2.00325,2.00372,45000000.0
2006-06-09 12:30:00,2.00357,2.0046,2.00338,2.00421,39000000.0
2006-06-09 12:35:00,2.00417,2.00454,2.00402,2.00451,42000000.0
2006-06-09 12:40:00,2.00488,2.0051,2.0033,2.00381,41000000.0
2006-06-09 12:45:00,2.004,2.00457,2.00359,2.00359,47000000.0
2006-06-09 12:50:00,2.00339,2.00339,2.00171,2.00227,41000000.0
2006-06-09 12:55:00,2.00262,2.00262,2.00075,2.00127,37000000.0
2006-06-09 13:00:00,2.00139,2.00317,2.00082,2.00281,38000000.0
2006-06-09 13:05:00,2.0026,2.00355,2.00229,2.0034,39000000.0
2006-06-09 13:10:00,2.00331,2.00331,2.00009,2.00126,41000000.0
2006-06-09 13:15:00,2.00077,2.00077,1.99981,2.00038,43000000.0
2006-06-09 13:20:00,2.00026,2.00026,1.99739,1.99758,41000000.0
2006-06-09 13:25:00,1.99736,1.99783,1.99637,1.99679,67000000.0
2006-06-09 13:30:00,1.99696,1.99917,1.99696,1.99908,75000000.0
2006-06-09 13:35:00,1.99919,2.00072,1.9991,1.99943,84000000.0
2006-06-09 13:40:00,1.99943,1.99967,1.99758,1.99934,86000000.0
2006-06-09 13:45:00,1.99946,2.00026,1.99866,1.99979,104000000.0
2006-06-09 13:50:00,1.9997,1.9998,1.99913,1.99952,128000000.0
2006-06-09 13:55:00,1.99959,1.99987,1.99747,1.99964,124000000.0
2006-06-09 14:00:00,1.99914,1.99937,1.99792,1.9984,144000000.0
2006-06-09 14:05:00,1.99829,1.99917,1.99812,1.99917,144000000.0
2006-06-09 14:10:00,1.99903,1.99922,1.99756,1.99874,101000000.0
2006-06-09 14:15:00,1.99887,1.99979,1.99848,1.99855,145000000.0
2006-06-09 14:20:00,1.99858,1.9997,1.99853,1.9997,143000000.0
2006-06-09 14:25:00,2.00007,2.00071,1.99748,1.99748,118000000.0
2006-06-09 14:30:00,1.99483,1.99787,1.99319,1.99319,128000000.0
2006-06-09 14:35:00,1.99255,1.99787,1.99255,1.99683,165000000.0
2006-06-09 14:40:00,1.99665,1.99909,1.9965,1.99817,141000000.0
2006-06-09 14:45:00,1.99876,1.99915,1.99755,1.99825,104000000.0
2006-06-09 14:50:00,1.9981,1.9981,1.99571,1.996,126000000.0
2006-06-09 14:55:00,1.99566,1.99782,1.99428,1.99721,91000000.0
2006-06-09 15:00:00,1.99708,1.99748,1.9958,1.99746,131000000.0
2006-06-09 15:05:00,1.9972,1.99825,1.99664,1.99743,129000000.0
2006-06-09 15:10:00,1.9976,1.99788,1.99745,1.99779,160000000.0
2006-06-09 15:15:00,1.99804,1.99912,1.9977,1.99862,82000000.0
2006-06-09 15:20:00,1.99856,2.00271,1.99856,2.00234,98000000.0
2006-06-09 15:25:00,2.00234,2.00283,2.00062,2.00253,188000000.0
2006-06-09 15:30:00,2.00088,2.00256,1.99954,2.00059,208000000.0
2006-06-09 15:35:00,2.0006,2.00061,1.99919,1.99994,178000000.0
2006-06-09 15:40:00,1.99977,2.00048,1.99951,2.00041,180000000.0
2006-06-09 15:45:00,2.0005,2.00126,1.99971,2.00126,149000000.0
2006-06-09 15:50:00,2.00111,2.00237,2.00111,2.0021,112000000.0
2006-06-09 15:55:00,2.00183,2.00292,2.001,2.00164,120000000.0
2006-06-09 16:00:00,2.00115,2.00115,1.99822,1.99931,200000000.0
2006-06-09 16:05:00,1.99967,2.00131,1.99925,2.00131,188000000.0
2006-06-09 16:10:00,2.00203,2.0025,2.00125,2.00185,169000000.0
2006-06-09 16:15:00,2.00179,2.00195,2.00035,2.00131,185000000.0
2006-06-09 16:20:00,2.0008,2.00087,2.00039,2.0008,231000000.0
2006-06-09 16:25:00,2.00074,2.00082,1.99919,2.00055,173000000.0
2006-06-09 16:30:00,2.00049,2.00164,2.00008,2.00136,183000000.0
2006-06-09 16:35:00,2.00146,2.00181,2.00058,2.00084,229000000.0
2006-06-09 16:40:00,2.00072,2.00072,1.99857,1.99857,218000000.0
2006-06-09 16:45:00,1.99847,1.99853,1.995,1.995,236000000.0
2006-06-09 16:50:00,1.995,1.995,1.99355,1.99434,142000000.0
2006-06-09 16:55:00,1.99437,1.9961,1.99371,1.99607,178000000.0
2006-06-09 17:00:00,1.99582,1.99582,1.99392,1.99403,176000000.0
2006-06-09 17:05:00,1.99379,1.99477,1.99163,1.99312,206000000.0
2006-06-09 17:10:00,1.99309,1.99391,1.99309,1.99376,135000000.0
2006-06-09 17:15:00,1.99411,1.99472,1.99323,1.99323,139000000.0
2006-06-09 17:20:00,1.99298,1.99549,1.99164,1.99486,140000000.0
2006-06-09 17:25:00,1.99493,1.99503,1.99335,1.99368,157000000.0
2006-06-09 17:30:00,1.99394,1.99444,1.99235,1.99235,301000000.0
2006-06-09 17:35:00,1.9923,1.99424,1.99206,1.99352,233000000.0
2006-06-09 17:40:00,1.99361,1.99431,1.9934,1.99423,225000000.0
2006-06-09 17:45:00,1.99405,1.99405,1.99243,1.99308,303000000.0
2006-06-09 17:50:00,1.99332,1.99389,1.99307,1.99389,232000000.0
2006-06-09 17:55:00,1.99379,1.99384,1.99274,1.99359,196000000.0
2006-06-09 18:00:00,1.99387,1.99387,1.99243,1.99284,152000000.0
2006-06-09 18:05:00,1.99284,1.9929,1.99256,1.99281,196000000.0
2006-06-09 18:10:00,1.99287,1.99289,1.99264,1.99282,76000000.0
2006-06-09 18:15:00,1.99296,1.99326,1.99253,1.99326,226000000.0
2006-06-09 18:20:00,1.99329,1.99336,1.99275,1.99303,179000000.0
2006-06-09 18:25:00,1.99303,1.99333,1.99267,1.99303,151000000.0
2006-06-09 18:30:00,1.99314,1.99386,1.99301,1.99337,194000000.0
2006-06-09 18:35:00,1.9932,1.99331,1.99243,1.99295,236000000.0
2006-06-09 18:40:00,1.99297,1.99332,1.99259,1.99319,232000000.0
2006-06-09 18:45:00,1.99309,1.99309,1.99261,1.9929,185000000.0
2006-06-09 18:50:00,1.99294,1.99351,1.99288,1.99294,129000000.0
2006-06-09 18:55:00,1.99304,1.99318,1.99147,1.99265,98000000.0
2006-06-09 19:00:00,1.99269,1.9932,1.99216,1.99216,106000000.0
2006-06-09 19:05:00,1.99196,1.99285,1.99174,1.99276,232000000.0
2006-06-09 19:10:00,1.99271,1.99316,1.9927,1.9931,148000000.0
2006-06-09 19:15:00,1.99321,1.99321,1.99241,1.99276,123000000.0
2006-06-09 19:20:00,1.99272,1.99272,1.9924,1.99263,120000000.0
2006-06-09 19:25:00,1.99269,1.99276,1.99228,1.99263,168000000.0
2006-06-09 19:30:00,1.99244,1.99263,1.99234,1.99244,73000000.0
2006-06-09 19:35:00,1.99241,1.99245,1.99206,1.99206,63000000.0
2006-06-09 19:40:00,1.99204,1.99279,1.99204,1.99223,94000000.0
2006-06-09 19:45:00,1.99224,1.99236,1.99164,1.99164,118000000.0
2006-06-09 19:50:00,1.99163,1.99177,1.98972,1.99177,54000000.0
2006-06-09 19:55:00,1.99187,1.99211,1.99157,1.99201,106000000.0
2006-06-09 20:00:00,1.99193,1.99206,1.99037,1.99077,101000000.0
2006-06-09 20:05:00,1.99078,1.99259,1.99069,1.99259,97000000.0
2006-06-09 20:10:00,1.99249,1.99459,1.99244,1.99459,50000000.0
2006-06-09 20:15:00,1.99521,1.99557,1.99481,1.99543,65000000.0
2006-06-09 20:20:00,1.99534,1.99544,1.9943,1.99446,56000000.0
2006-06-09 20:25:00,1.9944,1.99585,1.99439,1.9955,76000000.0
2006-06-09 20:30:00,1.99558,1.99593,1.99542,1.99584,51000000.0
2006-06-09 20:35:00,1.99582,1.99626,1.99557,1.99626,60000000.0
2006-06-09 20:40:00,1.99671,1.99671,1.99625,1.99644,50000000.0
2006-06-09 20:45:00,1.99645,1.99707,1.99613,1.99634,50000000.0
2006-06-09 20:50:00,1.99639,1.99681,1.99639,1.9968,58000000.0
2006-06-09 20:55:00,1.99675,1.99801,1.99645,1.99783,53000000.0
2006-06-09 21:00:00,1.99792,1.99792,1.99765,1.99783,52000000.0
2006-06-09 21:05:00,1.99777,1.99777,1.99759,1.99763,19000000.0
2006-06-09 21:10:00,1.99768,1.99799,1.99586,1.99795,43000000.0
2006-06-09 21:15:00,1.99794,1.99838,1.99794,1.998,26000000.0
2006-06-09 21:20:00,1.99809,1.99809,1.99765,1.99774,37000000.0
2006-06-09 21:25:00,1.99773,1.99783,1.99752,1.99752,11000000.0
2006-06-09 21:30:00,1.99745,1.99752,1.9973,1.99748,26000000.0
2006-06-09 21:35:00,1.99755,1.99755,1.99727,1.99735,29000000.0
2006-06-09 21:40:00,1.99734,1.99805,1.99731,1.99786,30000000.0
2006-06-09 21:45:00,1.99767,1.99781,1.99725,1.99735,25000000.0
2006-06-09 21:50:00,1.99736,1.99744,1.9969,1.99717,31000000.0
2006-06-09 21:55:00,1.99722,1.99743,1.99689,1.99694,48000000.0
2006-06-09 22:00:00,1.99707,1.99727,1.99694,1.9971,43000000.0
2006-06-09 22:05:00,1.99725,1.99725,1.99716,1.99717,5000000.0
2006-06-09 22:15:00,1.99701,1.99701,1.99681,1.99682,22000000.0
2006-06-09 22:20:00,1.9967,1.99713,1.99645,1.99697,17000000.0
2006-06-09 22:25:00,1.99704,1.99714,1.99685,1.997,23000000.0
2006-06-09 22:30:00,1.99699,1.99702,1.9967,1.99686,18000000.0
2006-06-09 22:35:00,1.99695,1.99696,1.99673,1.99686,43000000.0
2006-06-09 22:40:00,1.99678,1.99688,1.99669,1.99688,36000000.0
2006-06-09 22:45:00,1.99686,1.99722,1.99686,1.99718,51000000.0
2006-06-09 22:50:00,1.99728,1.99745,1.99727,1.9973,23000000.0
2006-06-09 22:55:00,1.99724,1.99724,1.99668,1.99671,26000000.0
2006-06-11 23:35:00,1.99629,1.99629,1.99179,1.99197,48000000.0
2006-06-11 23:40:00,1.99195,1.99207,1.9916,1.9919,54000000.0
2006-06-11 23:45:00,1.99192,1.99208,1.99173,1.99174,38000000.0
2006-06-11 23:50:00,1.99184,1.99267,1.99173,1.99225,39000000.0
2006-06-11 23:55:00,1.99237,1.99284,1.99236,1.99284,41000000.0
2006-06-12 00:00:00,1.99266,1.9927,1.99236,1.9924,30000000.0
2006-06-12 00:05:00,1.99325,1.99353,1.99325,1.99353,9000000.0
2006-06-12 00:10:00,1.99331,1.99379,1.99257,1.99379,51000000.0
2006-06-12 00:15:00,1.99367,1.99367,1.99336,1.9934,27000000.0
2006-06-12 00:20:00,1.99338,1.99422,1.99328,1.99398,29000000.0
2006-06-12 00:25:00,1.99476,1.99476,1.99446,1.99471,7000000.0
2006-06-12 00:30:00,1.99477,1.99487,1.99429,1.99429,28000000.0
2006-06-12 00:35:00,1.99417,1.99479,1.99403,1.99427,23000000.0
2006-06-12 00:40:00,1.99414,1.99446,1.99414,1.99444,25000000.0
2006-06-12 00:45:00,1.99425,1.99425,1.99332,1.99395,32000000.0
2006-06-12 00:50:00,1.99386,1.99411,1.99361,1.99388,36000000.0
2006-06-12 00:55:00,1.99371,1.99447,1.99331,1.99447,31000000.0
2006-06-12 01:00:00,1.99453,1.99476,1.99373,1.99425,54000000.0
2006-06-12 01:05:00,1.99418,1.9946,1.99352,1.99454,44000000.0
2006-06-12 01:10:00,1.9945,1.99455,1.99429,1.99442,37000000.0
2006-06-12 01:15:00,1.99446,1.99446,1.99389,1.99422,32000000.0
2006-06-12 01:20:00,1.99418,1.99426,1.99372,1.99372,22000000.0
2006-06-12 01:25:00,1.99368,1.994,1.99357,1.99395,39000000.0
2006-06-12 01:30:00,1.99406,1.99439,1.99406,1.99435,32000000.0
2006-06-12 01:35:00,1.99427,1.99458,1.99409,1.9943,37000000.0
2006-06-12 01:40:00,1.99408,1.99445,1.99401,1.99401,40000000.0
2006-06-12 01:45:00,1.99406,1.99431,1.99381,1.99392,36000000.0
2006-06-12 01:50:00,1.99383,1.99403,1.99356,1.99403,48000000.0
2006-06-12 01:55:00,1.994,1.99471,1.99392,1.9943,45000000.0
2006-06-12 02:00:00,1.99441,1.99526,1.99275,1.995,42000000.0
2006-06-12 02:05:00,1.99507,1.99517,1.99441,1.99459,35000000.0
2006-06-12 02:10:00,1.99457,1.99494,1.99451,1.99471,41000000.0
2006-06-12 02:15:00,1.99463,1.99475,1.99417,1.99417,40000000.0
2006-06-12 02:20:00,1.99445,1.9945,1.99346,1.99379,42000000.0
2006-06-12 02:25:00,1.99385,1.99428,1.99323,1.99334,45000000.0
2006-06-12 02:30:00,1.99335,1.99424,1.99235,1.99254,36000000.0
2006-06-12 02:35:00,1.99257,1.99295,1.99222,1.99258,40000000.0
2006-06-12 02:40:00,1.99301,1.99394,1.99301,1.99393,38000000.0
2006-06-12 02:45:00,1.99468,1.99537,1.99459,1.99502,44000000.0
2006-06-12 02:50:00,1.99501,1.99562,1.99494,1.99562,37000000.0
2006-06-12 02:55:00,1.99571,1.99639,1.99556,1.99639,38000000.0
2006-06-12 03:00:00,1.99621,1.99621,1.99552,1.99584,39000000.0
2006-06-12 03:05:00,1.99607,1.99621,1.99565,1.99585,29000000.0
2006-06-12 03:10:00,1.99535,1.9968,1.99528,1.9965,35000000.0
2006-06-12 03:15:00,1.99641,1.99653,1.99555,1.99573,41000000.0
2006-06-12 03:20:00,1.99577,1.99594,1.99364,1.99577,22000000.0
2006-06-12 03:25:00,1.99547,1.99591,1.99531,1.99587,48000000.0
2006-06-12 03:30:00,1.99603,1.99673,1.99592,1.99673,37000000.0
2006-06-12 03:35:00,1.9967,1.9975,1.9967,1.99735,25000000.0
2006-06-12 03:40:00,1.99731,1.99731,1.99651,1.99667,33000000.0
2006-06-12 03:45:00,1.99689,1.99708,1.99626,1.99662,17000000.0
2006-06-12 03:50:00,1.99658,1.99658,1.99584,1.99602,17000000.0
2006-06-12 03:55:00,1.99597,1.99607,1.99525,1.99569,29000000.0
2006-06-12 04:00:00,1.9959,1.99594,1.99554,1.99554,23000000.0
2006-06-12 04:05:00,1.99578,1.9975,1.99578,1.99739,32000000.0
2006-06-12 04:10:00,1.99737,1.99751,1.99622,1.99631,29000000.0
2006-06-12 04:15:00,1.99627,1.99665,1.99572,1.99595,27000000.0
2006-06-12 04:20:00,1.99591,1.99594,1.99581,1.99581,9000000.0
2006-06-12 04:25:00,1.99599,1.99617,1.99561,1.9961,22000000.0
2006-06-12 04:30:00,1.99603,1.99603,1.9954,1.9954,34000000.0
2006-06-12 04:35:00,1.99545,1.99605,1.99544,1.99605,33000000.0
2006-06-12 04:40:00,1.99593,1.99593,1.99544,1.99584,37000000.0
2006-06-12 04:45:00,1.99575,1.99575,1.99476,1.99496,34000000.0
2006-06-12 04:50:00,1.99506,1.99507,1.99398,1.99425,29000000.0
2006-06-12 04:55:00,1.99415,1.99424,1.9935,1.99352,16000000.0
2006-06-12 05:00:00,1.99318,1.99351,1.99312,1.99351,28000000.0
2006-06-12 05:05:00,1.99336,1.99364,1.99259,1.99343,41000000.0
2006-06-12 05:10:00,1.99292,1.99302,1.99194,1.99269,45000000.0
2006-06-12 05:15:00,1.99282,1.99325,1.99252,1.99254,32000000.0
2006-06-12 05:20:00,1.99271,1.99317,1.99225,1.99285,42000000.0
2006-06-12 05:25:00,1.99305,1.99329,1.99279,1.99289,23000000.0
2006-06-12 05:30:00,1.99296,1.99343,1.99285,1.99343,37000000.0
2006-06-12 05:35:00,1.99343,1.99343,1.99272,1.99272,7000000.0
2006-06-12 05:40:00,1.99297,1.99426,1.99297,1.99393,40000000.0
2006-06-12 05:45:00,1.99361,1.99406,1.9936,1.994,28000000.0
2006-06-12 05:50:00,1.99402,1.99417,1.99398,1.99405,25000000.0
2006-06-12 05:55:00,1.99419,1.99431,1.99331,1.9938,40000000.0
2006-06-12 06:00:00,1.9938,1.99469,1.9938,1.99422,30000000.0
2006-06-12 06:05:00,1.99432,1.995,1.99411,1.99455,28000000.0
2006-06-12 06:10:00,1.99468,1.99667,1.99466,1.99579,39000000.0
2006-06-12 06:15:00,1.99564,1.99564,1.99466,1.99466,39000000.0
2006-06-12 06:20:00,1.99472,1.99512,1.99442,1.9945,29000000.0
2006-06-12 06:25:00,1.99435,1.99446,1.9939,1.99391,15000000.0
2006-06-12 06:30:00,1.99437,1.99463,1.99423,1.99423,28000000.0
2006-06-12 06:35:00,1.99442,1.99463,1.99425,1.99444,37000000.0
2006-06-12 06:40:00,1.99454,1.99461,1.99419,1.99444,34000000.0
2006-06-12 06:45:00,1.99438,1.99445,1.99411,1.99412,33000000.0
2006-06-12 06:50:00,1.99414,1.99474,1.99414,1.99421,20000000.0
2006-06-12 06:55:00,1.99448,1.99477,1.99419,1.99477,31000000.0
2006-06-12 07:00:00,1.9948,1.99486,1.99453,1.99486,21000000.0
2006-06-12 07:05:00,1.99461,1.99499,1.99399,1.99406,39000000.0
2006-06-12 07:10:00,1.99391,1.99457,1.99365,1.99427,32000000.0
2006-06-12 07:15:00,1.9941,1.99427,1.99348,1.99348,35000000.0
2006-06-12 07:20:00,1.99323,1.99377,1.99302,1.99329,46000000.0
2006-06-12 07:25:00,1.99344,1.99431,1.99326,1.99363,37000000.0
2006-06-12 07:30:00,1.99349,1.99361,1.99296,1.99299,32000000.0
2006-06-12 07:35:00,1.99313,1.9938,1.99313,1.9938,22000000.0
2006-06-12 07:40:00,1.99377,1.99395,1.99362,1.99383,35000000.0
2006-06-12 07:45:00,1.99387,1.99406,1.99369,1.9938,30000000.0
2006-06-12 07:50:00,1.99399,1.99437,1.99399,1.99426,28000000.0
2006-06-12 07:55:00,1.9942,1.99423,1.9931,1.99334,32000000.0
2006-06-12 08:00:00,1.99327,1.99482,1.99327,1.99468,33000000.0
2006-06-12 08:05:00,1.99445,1.99458,1.99396,1.9943,35000000.0
2006-06-12 08:10:00,1.99427,1.99464,1.99427,1.99458,40000000.0
2006-06-12 08:15:00,1.99437,1.99494,1.99418,1.99494,42000000.0
2006-06-12 08:20:00,1.99476,1.99506,1.99356,1.99475,30000000.0
2006-06-12 08:25:00,1.99477,1.99618,1.99477,1.99568,42000000.0
2006-06-12 08:30:00,1.99563,1.99736,1.99543,1.99608,41000000.0
2006-06-12 08:35:00,1.99634,1.99772,1.99627,1.99751,47000000.0
2006-06-12 08:40:00,1.99746,1.99746,1.99642,1.99716,47000000.0
2006-06-12 08:45:00,1.99694,1.99785,1.9957,1.99736,42000000.0
2006-06-12 08:50:00,1.9971,1.99719,1.9961,1.99622,40000000.0
2006-06-12 08:55:00,1.99624,1.99633,1.99579,1.99595,37000000.0
2006-06-12 09:00:00,1.99603,1.99605,1.99564,1.99564,41000000.0
2006-06-12 09:05:00,1.99548,1.99616,1.99548,1.99592,44000000.0
2006-06-12 09:10:00,1.99593,1.99601,1.99466,1.99481,37000000.0
2006-06-12 09:15:00,1.9948,1.99636,1.9948,1.99486,41000000.0
2006-06-12 09:20:00,1.99476,1.99569,1.99476,1.99569,15000000.0
2006-06-12 09:25:00,1.99552,1.99573,1.99518,1.9955,46000000.0
2006-06-12 09:30:00,1.9951,1.99531,1.99475,1.99475,36000000.0
2006-06-12 09:35:00,1.99437,1.99437,1.99191,1.99353,47000000.0
2006-06-12 09:40:00,1.99352,1.99399,1.99315,1.99346,46000000.0
2006-06-12 09:45:00,1.99392,1.99397,1.99303,1.99343,45000000.0
2006-06-12 09:50:00,1.9933,1.99331,1.99047,1.99047,37000000.0
2006-06-12 09:55:00,1.99005,1.99277,1.98985,1.9922,44000000.0
2006-06-12 10:00:00,1.99226,1.99243,1.99159,1.99159,44000000.0
2006-06-12 10:05:00,1.99193,1.99289,1.9918,1.99207,39000000.0
2006-06-12 10:10:00,1.99133,1.99336,1.99106,1.99267,37000000.0
2006-06-12 10:15:00,1.9925,1.99339,1.99219,1.99335,45000000.0
2006-06-12 10:20:00,1.99336,1.99376,1.99313,1.99349,36000000.0
2006-06-12 10:25:00,1.99344,1.99344,1.99279,1.99305,45000000.0
2006-06-12 10:30:00,1.99311,1.99344,1.99239,1.99272,38000000.0
2006-06-12 10:35:00,1.99257,1.99292,1.99138,1.99292,41000000.0
2006-06-12 10:40:00,1.99311,1.99347,1.99261,1.99299,40000000.0
2006-06-12 10:45:00,1.99286,1.99299,1.99213,1.99249,40000000.0
2006-06-12 10:50:00,1.99237,1.9926,1.99164,1.99223,44000000.0
2006-06-12 10:55:00,1.99189,1.99322,1.98988,1.99322,40000000.0
2006-06-12 11:00:00,1.99343,1.99415,1.99222,1.99404,37000000.0
2006-06-12 11:05:00,1.9941,1.9941,1.99333,1.99358,39000000.0
2006-06-12 11:10:00,1.99372,1.99388,1.9934,1.99346,47000000.0
2006-06-12 11:15:00,1.99355,1.99355,1.99293,1.99311,42000000.0
2006-06-12 11:20:00,1.99302,1.99302,1.99238,1.99241,38000000.0
2006-06-12 11:25:00,1.99252,1.99304,1.99251,1.99304,42000000.0
2006-06-12 11:30:00,1.99315,1.99339,1.99293,1.99318,43000000.0
2006-06-12 11:35:00,1.99286,1.99333,1.99166,1.99192,44000000.0
2006-06-12 11:40:00,1.9923,1.99271,1.99198,1.99252,47000000.0
2006-06-12 11:45:00,1.9928,1.99414,1.9928,1.99414,44000000.0
2006-06-12 11:50:00,1.99408,1.99739,1.99358,1.99624,44000000.0
2006-06-12 11:55:00,1.99606,1.99816,1.99591,1.99757,43000000.0
2006-06-12 12:00:00,1.99742,1.99742,1.9959,1.99688,43000000.0
2006-06-12 12:05:00,1.99724,1.99782,1.997,1.99701,42000000.0
2006-06-12 12:10:00,1.99656,1.99656,1.99579,1.99588,40000000.0
2006-06-12 12:15:00,1.9959,1.99606,1.99554,1.99573,44000000.0
2006-06-12 12:20:00,1.99565,1.99565,1.99289,1.99448,39000000.0
2006-06-12 12:25:00,1.99439,1.99478,1.99417,1.9946,45000000.0
2006-06-12 12:30:00,1.99463,1.99463,1.99395,1.99441,39000000.0
2006-06-12 12:35:00,1.99454,1.99467,1.99422,1.9946,42000000.0
2006-06-12 12:40:00,1.9945,1.9945,1.99324,1.99324,41000000.0
2006-06-12 12:45:00,1.99292,1.99471,1.99266,1.99405,47000000.0
2006-06-12 12:50:00,1.99415,1.99431,1.99333,1.99351,41000000.0
2006-06-12 12:55:00,1.99366,1.99477,1.99327,1.99458,37000000.0
2006-06-12 13:00:00,1.99459,1.99487,1.99436,1.99474,38000000.0
2006-06-12 13:05:00,1.99454,1.99469,1.9941,1.99427,39000000.0
2006-06-12 13:10:00,1.99426,1.99428,1.99365,1.99393,33000000.0
2006-06-12 13:15:00,1.9939,1.9942,1.99352,1.99357,43000000.0
2006-06-12 13:20:00,1.9936,1.99442,1.9936,1.9936,41000000.0
2006-06-12 13:25:00,1.99341,1.9938,1.99189,1.99296,67000000.0
2006-06-12 13:30:00,1.99242,1.99242,1.99144,1.99229,75000000.0
2006-06-12 13:35:00,1.99198,1.99223,1.991,1.99136,84000000.0
2006-06-12 13:40:00,1.99191,1.99302,1.99191,1.99267,85000000.0
2006-06-12 13:45:00,1.99251,1.99275,1.99047,1.99058,104000000.0
2006-06-12 13:50:00,1.99039,1.99047,1.98981,1.9903,128000000.0
2006-06-12 13:55:00,1.99046,1.99104,1.99036,1.99084,104000000.0
2006-06-12 14:00:00,1.99086,1.9917,1.99048,1.99063,144000000.0
2006-06-12 14:05:00,1.99084,1.99084,1.98914,1.99009,144000000.0
2006-06-12 14:10:00,1.99004,1.99188,1.99004,1.99185,101000000.0
2006-06-12 14:15:00,1.99203,1.99315,1.99173,1.9931,145000000.0
2006-06-12 14:20:00,1.9932,1.99349,1.99274,1.99321,143000000.0
2006-06-12 14:25:00,1.99308,1.99313,1.9919,1.99229,118000000.0
2006-06-12 14:30:00,1.99239,1.99292,1.99207,1.99211,128000000.0
2006-06-12 14:35:00,1.99201,1.99204,1.99135,1.99167,165000000.0
2006-06-12 14:40:00,1.99179,1.99259,1.99179,1.99249,141000000.0
2006-06-12 14:45:00,1.99238,1.99238,1.99158,1.99204,104000000.0
2006-06-12 14:50:00,1.99208,1.99233,1.99152,1.99165,126000000.0
2006-06-12 14:55:00,1.99161,1.99212,1.99158,1.99212,84000000.0
2006-06-12 15:00:00,1.99248,1.99267,1.99217,1.99235,131000000.0
2006-06-12 15:05:00,1.99212,1.99236,1.99141,1.99141,129000000.0
2006-06-12 15:10:00,1.9913,1.99274,1.99129,1.99274,160000000.0
2006-06-12 15:15:00,1.99299,1.99359,1.9921,1.99219,82000000.0
2006-06-12 15:20:00,1.99227,1.99364,1.99221,1.99277,98000000.0
2006-06-12 15:25:00,1.99275,1.99427,1.99198,1.99413,188000000.0
2006-06-12 15:30:00,1.99275,1.9956,1.99275,1.99439,208000000.0
2006-06-12 15:35:00,1.99482,1.99522,1.99458,1.99473,178000000.0
2006-06-12 15:40:00,1.99476,1.99518,1.99398,1.99449,151000000.0
2006-06-12 15:45:00,1.99443,1.99444,1.99335,1.99385,149000000.0
2006-06-12 15:50:00,1.99391,1.9944,1.99132,1.99132,112000000.0
2006-06-12 15:55:00,1.99162,1.9938,1.99162,1.99306,120000000.0
2006-06-12 16:00:00,1.99283,1.99356,1.99211,1.99302,200000000.0
2006-06-12 16:05:00,1.99233,1.99376,1.99212,1.99376,188000000.0
2006-06-12 16:10:00,1.99387,1.99399,1.99329,1.99329,169000000.0
2006-06-12 16:15:00,1.99329,1.9942,1.9932,1.99416,185000000.0
2006-06-12 16:20:00,1.99442,1.99484,1.99427,1.99484,179000000.0
2006-06-12 16:25:00,1.99483,1.99483,1.99411,1.99414,173000000.0
2006-06-12 16:30:00,1.99412,1.9946,1.99388,1.99395,183000000.0
2006-06-12 16:35:00,1.99412,1.99482,1.9937,1.99421,229000000.0
2006-06-12 16:40:00,1.99458,1.99508,1.99385,1.99404,218000000.0
2006-06-12 16:45:00,1.99435,1.99615,1.99435,1.99611,236000000.0
2006-06-12 16:50:00,1.9958,1.99615,1.99464,1.99477,142000000.0
2006-06-12 16:55:00,1.99431,1.99533,1.99431,1.99524,178000000.0
2006-06-12 17:00:00,1.9952,1.99583,1.99443,1.99443,176000000.0
2006-06-12 17:05:00,1.99437,1.99477,1.99313,1.9932,206000000.0
2006-06-12 17:10:00,1.99311,1.99443,1.99311,1.99414,135000000.0
2006-06-12 17:15:00,1.99464,1.99692,1.99464,1.99651,139000000.0
2006-06-12 17:20:00,1.99646,1.998,1.99563,1.99782,140000000.0
2006-06-12 17:25:00,1.9979,1.9979,1.99559,1.99699,157000000.0
2006-06-12 17:30:00,1.99685,1.99761,1.99608,1.99761,301000000.0
2006-06-12 17:35:00,1.99814,1.99932,1.99788,1.99826,233000000.0
2006-06-12 17:40:00,1.99775,1.99775,1.99612,1.9965,225000000.0
2006-06-12 17:45:00,1.99646,1.99717,1.99598,1.99705,303000000.0
2006-06-12 17:50:00,1.99695,1.99724,1.99667,1.99702,232000000.0
2006-06-12 17:55:00,1.99692,1.99692,1.9957,1.99611,162000000.0
2006-06-12 18:00:00,1.99616,1.99632,1.996,1.99604,190000000.0
2006-06-12 18:05:00,1.99609,1.99635,1.99569,1.99595,196000000.0
2006-06-12 18:10:00,1.99584,1.996,1.99532,1.99544,136000000.0
2006-06-12 18:15:00,1.99548,1.99744,1.99526,1.99744,160000000.0
2006-06-12 18:20:00,1.99748,1.99748,1.99613,1.99704,228000000.0
2006-06-12 18:25:00,1.99704,1.99704,1.99508,1.99563,108000000.0
2006-06-12 18:30:00,1.99562,1.9961,1.99528,1.9955,194000000.0
2006-06-12 18:35:00,1.99568,1.99654,1.99568,1.99632,236000000.0
2006-06-12 18:40:00,1.99626,1.99634,1.99559,1.99614,232000000.0
2006-06-12 18:45:00,1.99638,1.99666,1.99538,1.99592,216000000.0
2006-06-12 18:50:00,1.99552,1.99552,1.995,1.9952,129000000.0
2006-06-12 18:55:00,1.99486,1.99548,1.99463,1.99505,98000000.0
2006-06-12 19:00:00,1.995,1.99518,1.99462,1.99496,108000000.0
2006-06-12 19:05:00,1.9949,1.99635,1.99466,1.99563,232000000.0
2006-06-12 19:10:00,1.99562,1.99654,1.99543,1.99592,148000000.0
2006-06-12 19:15:00,1.99603,1.99646,1.99588,1.99622,123000000.0
2006-06-12 19:20:00,1.99627,1.99712,1.99621,1.99712,120000000.0
2006-06-12 19:25:00,1.99712,1.99738,1.997,1.99728,165000000.0
2006-06-12 19:30:00,1.99721,1.99721,1.99654,1.99682,123000000.0
2006-06-12 19:35:00,1.99675,1.99675,1.99604,1.9963,91000000.0
2006-06-12 19:40:00,1.99618,1.99657,1.99599,1.99641,94000000.0
2006-06-12 19:45:00,1.99631,1.99635,1.9958,1.99584,118000000.0
2006-06-12 19:50:00,1.99592,1.9963,1.99427,1.9959,60000000.0
2006-06-12 19:55:00,1.99602,1.99632,1.99601,1.99626,45000000.0
2006-06-12 20:00:00,1.99629,1.99661,1.99598,1.99624,101000000.0
2006-06-12 20:05:00,1.99612,1.99698,1.99606,1.99691,97000000.0
2006-06-12 20:10:00,1.99694,1.99788,1.99674,1.99784,65000000.0
2006-06-12 20:15:00,1.99772,1.99776,1.99715,1.9972,48000000.0
2006-06-12 20:20:00,1.99732,1.99783,1.99732,1.99762,49000000.0
2006-06-12 20:25:00,1.99763,1.99784,1.997,1.99735,60000000.0
2006-06-12 20:30:00,1.99746,1.99807,1.99703,1.99793,97000000.0
2006-06-12 20:35:00,1.99793,1.99843,1.99767,1.99821,60000000.0
2006-06-12 20:40:00,1.99837,1.99908,1.99837,1.99877,50000000.0
2006-06-12 20:45:00,1.99835,1.99841,1.99721,1.99726,61000000.0
2006-06-12 20:50:00,1.99724,1.99764,1.99687,1.99753,58000000.0
2006-06-12 20:55:00,1.9973,1.99756,1.99611,1.99615,53000000.0
2006-06-12 21:00:00,1.99631,1.99631,1.99599,1.99609,28000000.0
2006-06-12 21:05:00,1.99603,1.99603,1.99561,1.99563,46000000.0
2006-06-12 21:10:00,1.99565,1.99587,1.99398,1.99549,43000000.0
2006-06-12 21:15:00,1.99552,1.99572,1.99529,1.99529,31000000.0
2006-06-12 21:20:00,1.9954,1.99561,1.9952,1.9953,38000000.0
2006-06-12 21:25:00,1.9952,1.99547,1.9952,1.99547,14000000.0
2006-06-12 21:30:00,1.99546,1.99549,1.99518,1.99535,32000000.0
2006-06-12 21:35:00,1.99513,1.99556,1.99501,1.9951,55000000.0
2006-06-12 21:40:00,1.99513,1.99575,1.99509,1.99569,48000000.0
2006-06-12 21:45:00,1.99569,1.99569,1.99549,1.99559,18000000.0
2006-06-12 21:50:00,1.99557,1.99557,1.99521,1.99534,34000000.0
2006-06-12 21:55:00,1.99536,1.9954,1.99448,1.99476,36000000.0
2006-06-12 22:00:00,1.9947,1.9947,1.99351,1.99351,49000000.0
2006-06-12 22:05:00,1.99373,1.9938,1.993,1.993,24000000.0
2006-06-12 22:10:00,1.99323,1.99341,1.9928,1.99289,55000000.0
2006-06-12 22:15:00,1.9929,1.99318,1.99286,1.99296,34000000.0
2006-06-12 22:20:00,1.99295,1.99318,1.99292,1.99302,33000000.0
2006-06-12 22:25:00,1.99301,1.99312,1.99264,1.99288,40000000.0
2006-06-12 22:30:00,1.99302,1.99302,1.99273,1.99284,19000000.0
2006-06-12 22:35:00,1.99288,1.99308,1.99269,1.99269,54000000.0
2006-06-12 22:40:00,1.99272,1.9929,1.99272,1.9929,20000000.0
2006-06-12 22:45:00,1.9929,1.99305,1.99274,1.99274,48000000.0
2006-06-12 22:50:00,1.99272,1.99291,1.9927,1.99286,28000000.0
2006-06-12 22:55:00,1.99267,1.99267,1.9926,1.9926,9000000.0
2006-06-12 23:25:00,1.99239,1.99239,1.99116,1.99118,37000000.0
2006-06-12 23:30:00,1.99181,1.99888,1.99181,1.99869,41000000.0
2006-06-12 23:35:00,1.99914,1.99935,1.99852,1.99858,48000000.0
2006-06-12 23:40:00,1.99864,1.99881,1.99735,1.99826,62000000.0
2006-06-12 23:45:00,1.99822,1.99878,1.99788,1.99877,38000000.0
2006-06-12 23:50:00,1.99887,1.99927,1.99843,1.99876,31000000.0
2006-06-12 23:55:00,1.99877,1.99965,1.99876,1.99961,29000000.0
2006-06-13 00:00:00,1.99949,1.99949,1.99917,1.99921,5000000.0
2006-06-13 00:05:00,1.99901,1.9999,1.99884,1.9999,43000000.0
2006-06-13 00:10:00,1.99982,1.99992,1.99963,1.99981,49000000.0
2006-06-13 00:15:00,1.99956,1.99956,1.99921,1.99945,18000000.0
2006-06-13 00:20:00,2.00003,2.00022,2.0,2.00008,14000000.0
2006-06-13 00:25:00,2.00013,2.0004,1.99923,2.0002,42000000.0
2006-06-13 00:30:00,2.00004,2.00022,1.99942,1.99992,35000000.0
2006-06-13 00:35:00,1.99991,2.00034,1.99949,1.99993,29000000.0
2006-06-13 00:40:00,2.00005,2.00017,1.99828,1.99829,38000000.0
2006-06-13 00:45:00,2.0,2.00752,2.0,2.00742,37000000.0
2006-06-13 00:50:00,2.00714,2.0086,2.00691,2.0083,43000000.0
2006-06-13 00:55:00,2.00803,2.01366,2.00782,2.0126,38000000.0
2006-06-13 01:00:00,2.01161,2.01296,2.0079,2.00923,54000000.0
2006-06-13 01:05:00,2.00914,2.00998,2.00889,2.00944,44000000.0
2006-06-13 01:10:00,2.00944,2.01229,2.00901,2.01229,47000000.0
2006-06-13 01:15:00,2.01214,2.01217,2.00869,2.00934,50000000.0
2006-06-13 01:20:00,2.00956,2.01004,2.0093,2.00976,35000000.0
2006-06-13 01:25:00,2.00995,2.01146,2.00991,2.01096,56000000.0
2006-06-13 01:30:00,2.01086,2.01175,2.0106,2.0106,57000000.0
2006-06-13 01:35:00,2.01056,2.01056,2.00883,2.00903,46000000.0
2006-06-13 01:40:00,2.009,2.0103,2.009,2.01016,40000000.0
2006-06-13 01:45:00,2.01029,2.01084,2.01006,2.01006,43000000.0
2006-06-13 01:50:00,2.00995,2.01061,2.00955,2.0098,55000000.0
2006-06-13 01:55:00,2.00962,2.00986,2.0093,2.0093,45000000.0
2006-06-13 02:00:00,2.0092,2.0103,2.00768,2.01027,42000000.0
2006-06-13 02:05:00,2.01005,2.01015,2.009,2.0101,43000000.0
2006-06-13 02:10:00,2.01005,2.01033,2.00952,2.00968,41000000.0
2006-06-13 02:15:00,2.00965,2.00986,2.00875,2.00897,29000000.0
2006-06-13 02:20:00,2.00897,2.00966,2.00877,2.00955,42000000.0
2006-06-13 02:25:00,2.00948,2.00948,2.00871,2.00893,35000000.0
2006-06-13 02:30:00,2.00882,2.00888,2.00795,2.00866,36000000.0
2006-06-13 02:35:00,2.00865,2.00865,2.00776,2.00813,22000000.0
2006-06-13 02:40:00,2.00816,2.00816,2.00778,2.00793,22000000.0
2006-06-13 02:45:00,2.0079,2.0091,2.00763,2.00875,44000000.0
2006-06-13 02:50:00,2.00878,2.00946,2.00847,2.00945,37000000.0
2006-06-13 02:55:00,2.00908,2.01102,2.00888,2.01102,38000000.0
2006-06-13 03:00:00,2.01083,2.01193,2.01082,2.01144,39000000.0
2006-06-13 03:05:00,2.0114,2.0114,2.00994,2.0103,37000000.0
2006-06-13 03:10:00,2.0103,2.01144,2.0103,2.01142,46000000.0
2006-06-13 03:15:00,2.01108,2.01132,2.01035,2.01036,41000000.0
2006-06-13 03:20:00,2.01016,2.01102,2.00898,2.01077,36000000.0
2006-06-13 03:25:00,2.01068,2.01103,2.01049,2.01058,38000000.0
2006-06-13 03:30:00,2.01081,2.01088,2.00917,2.00978,24000000.0
2006-06-13 03:35:00,2.00976,2.01108,2.00976,2.01092,32000000.0
2006-06-13 03:40:00,2.01119,2.01242,2.01119,2.01242,34000000.0
2006-06-13 03:45:00,2.01292,2.01292,2.0125,2.01253,15000000.0
2006-06-13 03:50:00,2.01267,2.01271,2.0115,2.01157,42000000.0
2006-06-13 03:55:00,2.01178,2.012,2.0097,2.01177,29000000.0
2006-06-13 04:00:00,2.01196,2.01248,2.01151,2.01213,33000000.0
2006-06-13 04:05:00,2.01229,2.01238,2.01138,2.01149,40000000.0
2006-06-13 04:10:00,2.01102,2.01165,2.01102,2.01146,37000000.0
2006-06-13 04:15:00,2.01145,2.01158,2.01103,2.01127,26000000.0
2006-06-13 04:20:00,2.01129,2.01226,2.01126,2.01208,36000000.0
2006-06-13 04:25:00,2.01222,2.01272,2.01216,2.01224,30000000.0
2006-06-13 04:30:00,2.01177,2.01177,2.01128,2.01154,43000000.0
2006-06-13 04:35:00,2.01147,2.01163,2.01085,2.01085,22000000.0
2006-06-13 04:40:00,2.01046,2.01197,2.01005,2.01197,44000000.0
2006-06-13 04:45:00,2.01231,2.01231,2.01144,2.01144,13000000.0
2006-06-13 04:50:00,2.01155,2.01155,2.01098,2.01112,30000000.0
2006-06-13 04:55:00,2.01098,2.01194,2.01089,2.01194,31000000.0
2006-06-13 05:00:00,2.0119,2.01193,2.01164,2.01164,35000000.0
2006-06-13 05:05:00,2.01137,2.01189,2.01102,2.01149,41000000.0
2006-06-13 05:10:00,2.01141,2.01142,2.01016,2.01106,34000000.0
2006-06-13 05:15:00,2.01118,2.0116,2.01111,2.01148,43000000.0
2006-06-13 05:20:00,2.01112,2.01112,2.00964,2.00984,32000000.0
2006-06-13 05:25:00,2.00979,2.01075,2.00979,2.01054,38000000.0
2006-06-13 05:30:00,2.01066,2.01067,2.00999,2.01028,29000000.0
2006-06-13 05:35:00,2.01043,2.01052,2.01005,2.01005,7000000.0
2006-06-13 05:40:00,2.01031,2.01131,2.01031,2.01131,32000000.0
2006-06-13 05:45:00,2.01101,2.01128,2.01101,2.01108,12000000.0
2006-06-13 05:50:00,2.01116,2.01201,2.01094,2.01175,42000000.0
2006-06-13 05:55:00,2.0118,2.0118,2.01023,2.01023,35000000.0
2006-06-13 06:00:00,2.01014,2.01079,2.00997,2.01067,30000000.0
2006-06-13 06:05:00,2.01058,2.01058,2.0099,2.01042,27000000.0
2006-06-13 06:10:00,2.01053,2.01073,2.01004,2.01023,31000000.0
2006-06-13 06:15:00,2.01025,2.0104,2.01008,2.01022,27000000.0
2006-06-13 06:20:00,2.01036,2.01037,2.0101,2.01034,31000000.0
2006-06-13 06:25:00,2.01034,2.01043,2.00979,2.00979,45000000.0
2006-06-13 06:30:00,2.00965,2.01017,2.00952,2.00952,13000000.0
2006-06-13 06:35:00,2.00914,2.0095,2.00894,2.00894,38000000.0
2006-06-13 06:40:00,2.00901,2.00924,2.0085,2.00923,29000000.0
2006-06-13 06:45:00,2.00928,2.00953,2.00888,2.009,41000000.0
2006-06-13 06:50:00,2.00924,2.0094,2.0088,2.0088,30000000.0
2006-06-13 06:55:00,2.00915,2.00933,2.0086,2.00875,21000000.0
2006-06-13 07:00:00,2.00889,2.009,2.00876,2.00883,14000000.0
2006-06-13 07:05:00,2.00846,2.00899,2.00846,2.00895,39000000.0
2006-06-13 07:10:00,2.00886,2.00907,2.00723,2.00906,39000000.0
2006-06-13 07:15:00,2.00909,2.00913,2.00781,2.00864,45000000.0
2006-06-13 07:20:00,2.00872,2.00895,2.00817,2.00876,39000000.0
2006-06-13 07:25:00,2.00907,2.00972,2.00893,2.00972,37000000.0
2006-06-13 07:30:00,2.00958,2.0101,2.00921,2.00921,43000000.0
2006-06-13 07:35:00,2.00943,2.01049,2.00943,2.01012,40000000.0
2006-06-13 07:40:00,2.01004,2.01128,2.01004,2.01128,42000000.0
2006-06-13 07:45:00,2.01217,2.01328,2.01217,2.01321,37000000.0
2006-06-13 07:50:00,2.01299,2.01347,2.01292,2.01314,45000000.0
2006-06-13 07:55:00,2.01323,2.0149,2.01288,2.0149,39000000.0
2006-06-13 08:00:00,2.0146,2.01553,2.01339,2.01339,41000000.0
2006-06-13 08:05:00,2.01348,2.01418,2.01311,2.01312,35000000.0
2006-06-13 08:10:00,2.01269,2.01342,2.0122,2.01342,40000000.0
2006-06-13 08:15:00,2.01368,2.01523,2.01335,2.01501,42000000.0
2006-06-13 08:20:00,2.01495,2.01624,2.01467,2.01545,38000000.0
2006-06-13 08:25:00,2.01544,2.01676,2.01531,2.01589,42000000.0
2006-06-13 08:30:00,2.01585,2.01585,2.01483,2.01558,41000000.0
2006-06-13 08:35:00,2.01565,2.01623,2.01534,2.01592,47000000.0
2006-06-13 08:40:00,2.01572,2.01693,2.0154,2.01554,47000000.0
2006-06-13 08:45:00,2.01561,2.01594,2.0139,2.01552,42000000.0
2006-06-13 08:50:00,2.01606,2.01697,2.01562,2.01694,40000000.0
2006-06-13 08:55:00,2.01698,2.01722,2.01496,2.01558,37000000.0
2006-06-13 09:00:00,2.01569,2.01591,2.01482,2.01548,41000000.0
2006-06-13 09:05:00,2.01533,2.01666,2.01533,2.01653,44000000.0
2006-06-13 09:10:00,2.01642,2.01642,2.01492,2.01546,44000000.0
2006-06-13 09:15:00,2.01567,2.016,2.01503,2.01596,41000000.0
2006-06-13 09:20:00,2.01616,2.01677,2.01516,2.01518,38000000.0
2006-06-13 09:25:00,2.01487,2.0151,2.01423,2.01444,46000000.0
2006-06-13 09:30:00,2.01415,2.01448,2.01388,2.01395,36000000.0
2006-06-13 09:35:00,2.01392,2.0152,2.01271,2.0152,47000000.0
2006-06-13 09:40:00,2.01504,2.0162,2.01479,2.01592,46000000.0
2006-06-13 09:45:00,2.01585,2.01659,2.01585,2.01611,45000000.0
2006-06-13 09:50:00,2.01614,2.01634,2.01525,2.01576,40000000.0
2006-06-13 09:55:00,2.01574,2.01783,2.01535,2.01783,44000000.0
2006-06-13 10:00:00,2.0188,2.02022,2.01863,2.0202,44000000.0
2006-06-13 10:05:00,2.02111,2.02171,2.01976,2.02028,39000000.0
2006-06-13 10:10:00,2.02049,2.02129,2.02018,2.02129,37000000.0
2006-06-13 10:15:00,2.02201,2.0245,2.02189,2.02366,45000000.0
2006-06-13 10:20:00,2.02332,2.02332,2.02206,2.02236,36000000.0
2006-06-13 10:25:00,2.02208,2.0233,2.02208,2.02288,45000000.0
2006-06-13 10:30:00,2.02271,2.02271,2.02176,2.02207,38000000.0
2006-06-13 10:35:00,2.02183,2.02378,2.02152,2.02378,41000000.0
2006-06-13 10:40:00,2.02344,2.02384,2.02309,2.02327,40000000.0
2006-06-13 10:45:00,2.02327,2.0236,2.02252,2.02351,40000000.0
2006-06-13 10:50:00,2.02367,2.02381,2.02315,2.02351,44000000.0
2006-06-13 10:55:00,2.02351,2.02364,2.02099,2.02306,40000000.0
2006-06-13 11:00:00,2.02186,2.02186,2.01954,2.0216,44000000.0
2006-06-13 11:05:00,2.02183,2.0219,2.02099,2.02155,39000000.0
2006-06-13 11:10:00,2.02145,2.02154,2.01982,2.01982,47000000.0
2006-06-13 11:15:00,2.01956,2.02049,2.01919,2.02016,42000000.0
2006-06-13 11:20:00,2.02016,2.02053,2.01967,2.01967,38000000.0
2006-06-13 11:25:00,2.01968,2.02041,2.01924,2.02024,42000000.0
2006-06-13 11:30:00,2.0199,2.0203,2.01969,2.01998,43000000.0
2006-06-13 11:35:00,2.01997,2.02035,2.01846,2.01886,44000000.0
2006-06-13 11:40:00,2.01957,2.02004,2.0188,2.01999,47000000.0
2006-06-13 11:45:00,2.01992,2.02113,2.01795,2.01937,44000000.0
2006-06-13 11:50:00,2.01968,2.02051,2.01966,2.02004,44000000.0
2006-06-13 11:55:00,2.02005,2.0215,2.01998,2.0209,43000000.0
2006-06-13 12:00:00,2.02086,2.0237,2.02064,2.0237,43000000.0
2006-06-13 12:05:00,2.02324,2.02339,2.02213,2.0223,35000000.0
2006-06-13 12:10:00,2.02253,2.02353,2.02253,2.02353,33000000.0
2006-06-13 12:15:00,2.02391,2.02514,2.02386,2.02477,44000000.0
2006-06-13 12:20:00,2.02465,2.02617,2.0237,2.02486,39000000.0
2006-06-13 12:25:00,2.02532,2.02553,2.02436,2.02483,45000000.0
2006-06-13 12:30:00,2.02463,2.02493,2.02377,2.02493,39000000.0
2006-06-13 12:35:00,2.02491,2.02491,2.02415,2.02443,33000000.0
2006-06-13 12:40:00,2.02424,2.02457,2.02396,2.02419,41000000.0
2006-06-13 12:45:00,2.02408,2.0241,2.02315,2.02318,47000000.0
2006-06-13 12:50:00,2.02327,2.02341,2.02267,2.02275,41000000.0
2006-06-13 12:55:00,2.02213,2.02343,2.02193,2.0229,37000000.0
2006-06-13 13:00:00,2.02306,2.02346,2.02114,2.02346,38000000.0
2006-06-13 13:05:00,2.02358,2.02389,2.02195,2.02272,39000000.0
2006-06-13 13:10:00,2.02304,2.02316,2.0223,2.02237,33000000.0
2006-06-13 13:15:00,2.02259,2.02267,2.02153,2.02153,43000000.0
2006-06-13 13:20:00,2.02195,2.02207,2.02133,2.0214,41000000.0
2006-06-13 13:25:00,2.02146,2.0219,2.01961,2.01961,67000000.0
2006-06-13 13:30:00,2.01944,2.02074,2.01944,2.02055,75000000.0
2006-06-13 13:35:00,2.02051,2.02054,2.01962,2.01995,84000000.0
2006-06-13 13:40:00,2.02003,2.0209,2.01987,2.02051,89000000.0
2006-06-13 13:45:00,2.02043,2.02348,2.02032,2.02324,104000000.0
2006-06-13 13:50:00,2.02321,2.02475,2.02304,2.0245,128000000.0
2006-06-13 13:55:00,2.0253,2.02772,2.02446,2.02466,124000000.0
2006-06-13 14:00:00,2.02432,2.02483,2.02345,2.02432,144000000.0
2006-06-13 14:05:00,2.02374,2.02492,2.02362,2.02492,144000000.0
2006-06-13 14:10:00,2.02484,2.02496,2.02425,2.02445,80000000.0
2006-06-13 14:15:00,2.02446,2.02673,2.02419,2.02643,145000000.0
2006-06-13 14:20:00,2.0268,2.0284,2.02625,2.02736,143000000.0
2006-06-13 14:25:00,2.02746,2.0277,2.02469,2.02469,118000000.0
2006-06-13 14:30:00,2.02451,2.02601,2.02331,2.02546,128000000.0
2006-06-13 14:35:00,2.02516,2.02516,2.02278,2.02314,165000000.0
2006-06-13 14:40:00,2.02288,2.02288,2.02025,2.02099,141000000.0
2006-06-13 14:45:00,2.02094,2.02196,2.02034,2.02156,104000000.0
2006-06-13 14:50:00,2.02108,2.0225,2.02048,2.022,126000000.0
2006-06-13 14:55:00,2.02204,2.02276,2.02188,2.022,91000000.0
2006-06-13 15:00:00,2.02213,2.02228,2.02118,2.02126,131000000.0
2006-06-13 15:05:00,2.02122,2.02259,2.0209,2.0209,129000000.0
2006-06-13 15:10:00,2.02046,2.02134,2.02041,2.02077,160000000.0
2006-06-13 15:15:00,2.02114,2.02242,2.0205,2.02238,82000000.0
2006-06-13 15:20:00,2.02277,2.02325,2.02152,2.02163,98000000.0
2006-06-13 15:25:00,2.02173,2.02219,2.02026,2.02219,148000000.0
2006-06-13 15:30:00,2.02051,2.02329,2.01637,2.01664,208000000.0
2006-06-13 15:35:00,2.0171,2.01791,2.01569,2.01789,178000000.0
2006-06-13 15:40:00,2.01784,2.01785,2.01628,2.01628,180000000.0
2006-06-13 15:45:00,2.01609,2.01738,2.01503,2.01707,149000000.0
2006-06-13 15:50:00,2.01747,2.01851,2.01745,2.0182,112000000.0
2006-06-13 15:55:00,2.01853,2.01871,2.01787,2.01823,125000000.0
2006-06-13 16:00:00,2.01844,2.02022,2.01834,2.01997,200000000.0
2006-06-13 16:05:00,2.01978,2.01978,2.01731,2.01769,188000000.0
2006-06-13 16:10:00,2.01753,2.01755,2.01588,2.01698,169000000.0
2006-06-13 16:15:00,2.01788,2.01842,2.01734,2.0182,185000000.0
2006-06-13 16:20:00,2.01884,2.01913,2.01716,2.01788,231000000.0
2006-06-13 16:25:00,2.01816,2.01892,2.01757,2.01887,173000000.0
2006-06-13 16:30:00,2.01904,2.01964,2.01859,2.01959,183000000.0
2006-06-13 16:35:00,2.01954,2.02092,2.01954,2.02079,229000000.0
2006-06-13 16:40:00,2.02048,2.02054,2.01952,2.01953,218000000.0
2006-06-13 16:45:00,2.01951,2.01983,2.01778,2.01819,236000000.0
2006-06-13 16:50:00,2.01781,2.01853,2.01714,2.01751,142000000.0
2006-06-13 16:55:00,2.01781,2.01797,2.01626,2.01712,178000000.0
2006-06-13 17:00:00,2.01727,2.01778,2.01638,2.01749,176000000.0
2006-06-13 17:05:00,2.01737,2.01761,2.01698,2.01726,206000000.0
2006-06-13 17:10:00,2.01719,2.01911,2.01703,2.01814,135000000.0
2006-06-13 17:15:00,2.0177,2.01948,2.0177,2.01836,139000000.0
2006-06-13 17:20:00,2.0181,2.01827,2.01705,2.01827,140000000.0
2006-06-13 17:25:00,2.01816,2.01828,2.01705,2.01747,157000000.0
2006-06-13 17:30:00,2.01742,2.01748,2.01661,2.01716,301000000.0
2006-06-13 17:35:00,2.01743,2.01777,2.01683,2.01683,233000000.0
2006-06-13 17:40:00,2.01647,2.01835,2.01636,2.01787,225000000.0
2006-06-13 17:45:00,2.01762,2.01856,2.01759,2.01828,303000000.0
2006-06-13 17:50:00,2.01833,2.01959,2.01653,2.01896,232000000.0
2006-06-13 17:55:00,2.01914,2.01937,2.0158,2.01691,196000000.0
2006-06-13 18:00:00,2.01714,2.01792,2.01686,2.01734,190000000.0
2006-06-13 18:05:00,2.01766,2.01843,2.01724,2.01817,196000000.0
2006-06-13 18:10:00,2.01839,2.01896,2.01812,2.01844,136000000.0
2006-06-13 18:15:00,2.01745,2.01818,2.01745,2.01761,226000000.0
2006-06-13 18:20:00,2.01761,2.02021,2.01739,2.01978,228000000.0
2006-06-13 18:25:00,2.01961,2.02065,2.01947,2.02029,151000000.0
2006-06-13 18:30:00,2.02032,2.02035,2.01856,2.01856,194000000.0
2006-06-13 18:35:00,2.01907,2.02076,2.01907,2.0198,273000000.0
2006-06-13 18:40:00,2.01972,2.01981,2.01875,2.01955,232000000.0
2006-06-13 18:45:00,2.01983,2.02028,2.01955,2.0198,216000000.0
2006-06-13 18:50:00,2.02001,2.02018,2.01957,2.02018,129000000.0
2006-06-13 18:55:00,2.02014,2.02093,2.01989,2.02079,98000000.0
2006-06-13 19:00:00,2.02074,2.02074,2.01939,2.0197,129000000.0
2006-06-13 19:05:00,2.02023,2.02122,2.01907,2.0193,232000000.0
2006-06-13 19:10:00,2.01888,2.01895,2.01813,2.01865,148000000.0
2006-06-13 19:15:00,2.01862,2.01862,2.01559,2.01761,123000000.0
2006-06-13 19:20:00,2.01824,2.01861,2.01709,2.01827,120000000.0
2006-06-13 19:25:00,2.01848,2.01907,2.0178,2.0178,216000000.0
2006-06-13 19:30:00,2.01778,2.01782,2.01704,2.01778,154000000.0
2006-06-13 19:35:00,2.01772,2.01773,2.01503,2.01503,91000000.0
2006-06-13 19:40:00,2.01513,2.01613,2.01513,2.01562,94000000.0
2006-06-13 19:45:00,2.01553,2.01585,2.01507,2.01585,118000000.0
2006-06-13 19:50:00,2.01619,2.01674,2.01448,2.01669,75000000.0
2006-06-13 19:55:00,2.01653,2.01682,2.01623,2.0168,94000000.0
2006-06-13 20:00:00,2.01696,2.01787,2.01678,2.01752,101000000.0
2006-06-13 20:05:00,2.01739,2.01739,2.01657,2.01668,97000000.0
2006-06-13 20:10:00,2.01683,2.01802,2.01683,2.01739,65000000.0
2006-06-13 20:15:00,2.01729,2.0181,2.01701,2.01798,72000000.0
2006-06-13 20:20:00,2.01793,2.01807,2.01745,2.01791,56000000.0
2006-06-13 20:25:00,2.01792,2.01917,2.01792,2.01911,76000000.0
2006-06-13 20:30:00,2.01928,2.01952,2.01898,2.01915,94000000.0
2006-06-13 20:35:00,2.01931,2.01951,2.019,2.01932,60000000.0
2006-06-13 20:40:00,2.01939,2.01966,2.01878,2.01878,50000000.0
2006-06-13 20:45:00,2.01859,2.01875,2.01756,2.01776,61000000.0
2006-06-13 20:50:00,2.0178,2.01834,2.0178,2.01834,58000000.0
2006-06-13 20:55:00,2.01815,2.01886,2.01798,2.01875,55000000.0
2006-06-13 21:00:00,2.01865,2.01865,2.01818,2.01833,52000000.0
2006-06-13 21:05:00,2.01832,2.01875,2.0182,2.01864,46000000.0
2006-06-13 21:10:00,2.01859,2.01859,2.01597,2.01781,35000000.0
2006-06-13 21:15:00,2.01778,2.01862,2.01778,2.01854,42000000.0
2006-06-13 21:20:00,2.01864,2.01876,2.01831,2.01848,48000000.0
2006-06-13 21:25:00,2.0187,2.01898,2.01845,2.01898,45000000.0
2006-06-13 21:30:00,2.01902,2.01915,2.01878,2.01887,40000000.0
2006-06-13 21:35:00,2.01889,2.01931,2.01889,2.01907,66000000.0
2006-06-13 21:40:00,2.01908,2.01924,2.01896,2.01912,41000000.0
2006-06-13 21:45:00,2.0192,2.01922,2.01891,2.01907,24000000.0
2006-06-13 21:50:00,2.01906,2.01923,2.01893,2.0191,41000000.0
2006-06-13 21:55:00,2.01908,2.01918,2.01893,2.01902,55000000.0
2006-06-13 22:00:00,2.01913,2.01924,2.01888,2.01888,49000000.0
2006-06-13 22:05:00,2.0191,2.0191,2.01865,2.01879,41000000.0
2006-06-13 22:10:00,2.01885,2.01896,2.01873,2.01875,46000000.0
2006-06-13 22:15:00,2.01873,2.01886,2.01852,2.01858,26000000.0
2006-06-13 22:20:00,2.01823,2.01837,2.0178,2.0178,51000000.0
2006-06-13 22:25:00,2.01784,2.01811,2.01784,2.01786,30000000.0
2006-06-13 22:30:00,2.01788,2.0179,2.01759,2.01788,72000000.0
2006-06-13 22:35:00,2.01803,2.01822,2.01783,2.01792,36000000.0
2006-06-13 22:40:00,2.01787,2.01801,2.01718,2.01718,53000000.0
2006-06-13 22:45:00,2.01712,2.01778,2.01712,2.01756,60000000.0
2006-06-13 22:50:00,2.01776,2.01824,2.01776,2.01784,43000000.0
2006-06-13 22:55:00,2.01775,2.01796,2.01747,2.01781,33000000.0
2006-06-13 23:25:00,2.01792,2.01934,2.01792,2.0193,32000000.0
2006-06-13 23:30:00,2.01944,2.01968,2.01919,2.0195,30000000.0
2006-06-13 23:35:00,2.0196,2.01999,2.01899,2.01938,48000000.0
2006-06-13 23:40:00,2.01916,2.01918,2.01835,2.01835,54000000.0
2006-06-13 23:45:00,2.0185,2.0185,2.01213,2.01601,38000000.0
2006-06-13 23:50:00,2.01612,2.01648,2.01552,2.01581,39000000.0
2006-06-13 23:55:00,2.01595,2.01664,2.01583,2.01649,21000000.0
2006-06-14 00:00:00,2.01691,2.01716,2.01573,2.01632,39000000.0
2006-06-14 00:05:00,2.01577,2.01697,2.01537,2.01689,35000000.0
2006-06-14 00:10:00,2.01711,2.01802,2.01711,2.01802,24000000.0
2006-06-14 00:15:00,2.01833,2.01881,2.01776,2.01776,34000000.0
2006-06-14 00:20:00,2.01811,2.01962,2.01782,2.01956,38000000.0
2006-06-14 00:25:00,2.01981,2.01981,2.01922,2.01922,25000000.0
2006-06-14 00:30:00,2.01944,2.01976,2.01935,2.01935,14000000.0
2006-06-14 00:35:00,2.01908,2.01917,2.01869,2.01869,19000000.0
2006-06-14 00:40:00,2.01892,2.01892,2.018,2.0183,11000000.0
2006-06-14 00:45:00,2.01819,2.01865,2.01811,2.01845,17000000.0
2006-06-14 00:50:00,2.01852,2.01932,2.01852,2.01932,33000000.0
2006-06-14 00:55:00,2.01934,2.01966,2.01934,2.01965,18000000.0
2006-06-14 01:00:00,2.01999,2.02029,2.01972,2.01972,35000000.0
2006-06-14 01:05:00,2.01975,2.02208,2.01965,2.02091,44000000.0
2006-06-14 01:10:00,2.02102,2.02222,2.02102,2.02192,47000000.0
2006-06-14 01:15:00,2.0218,2.0218,2.01846,2.0189,39000000.0
2006-06-14 01:20:00,2.01864,2.0188,2.01802,2.01869,42000000.0
2006-06-14 01:25:00,2.01876,2.01882,2.01804,2.01804,48000000.0
2006-06-14 01:30:00,2.01797,2.01837,2.01781,2.01781,51000000.0
2006-06-14 01:35:00,2.01778,2.01806,2.01751,2.01805,41000000.0
2006-06-14 01:40:00,2.018,2.01842,2.01705,2.01754,40000000.0
2006-06-14 01:45:00,2.01804,2.01851,2.01804,2.01834,43000000.0
2006-06-14 01:50:00,2.01845,2.01887,2.01845,2.01869,55000000.0
2006-06-14 01:55:00,2.01871,2.01955,2.01853,2.01854,47000000.0
2006-06-14 02:00:00,2.01889,2.01954,2.01734,2.01944,42000000.0
2006-06-14 02:05:00,2.0193,2.02095,2.01894,2.02095,43000000.0
2006-06-14 02:10:00,2.02096,2.02112,2.0205,2.02087,41000000.0
2006-06-14 02:15:00,2.02074,2.02247,2.02071,2.02234,40000000.0
2006-06-14 02:20:00,2.02245,2.02377,2.02245,2.02345,42000000.0
2006-06-14 02:25:00,2.02339,2.02339,2.02203,2.02263,36000000.0
2006-06-14 02:30:00,2.02257,2.02368,2.02246,2.02365,36000000.0
2006-06-14 02:35:00,2.02331,2.02356,2.02252,2.02252,40000000.0
2006-06-14 02:40:00,2.02213,2.02273,2.02139,2.02268,38000000.0
2006-06-14 02:45:00,2.02279,2.02343,2.02234,2.02234,44000000.0
2006-06-14 02:50:00,2.02243,2.02285,2.0219,2.02276,37000000.0
2006-06-14 02:55:00,2.02305,2.02305,2.02082,2.02082,38000000.0
2006-06-14 03:00:00,2.02113,2.02198,2.02055,2.02196,39000000.0
2006-06-14 03:05:00,2.02205,2.02234,2.02042,2.02042,39000000.0
2006-06-14 03:10:00,2.02063,2.0218,2.02063,2.02149,46000000.0
2006-06-14 03:15:00,2.02148,2.02183,2.02099,2.02183,27000000.0
2006-06-14 03:20:00,2.0222,2.02284,2.01996,2.02165,36000000.0
2006-06-14 03:25:00,2.0214,2.02157,2.02044,2.02127,48000000.0
2006-06-14 03:30:00,2.02126,2.0226,2.02113,2.02211,28000000.0
2006-06-14 03:35:00,2.02234,2.02234,2.02119,2.02184,29000000.0
2006-06-14 03:40:00,2.02184,2.02196,2.02154,2.02196,37000000.0
2006-06-14 03:45:00,2.02198,2.02198,2.0211,2.02121,38000000.0
2006-06-14 03:50:00,2.02108,2.02182,2.02086,2.02095,35000000.0
2006-06-14 03:55:00,2.02089,2.02157,2.01952,2.02138,28000000.0
2006-06-14 04:00:00,2.02152,2.02203,2.02117,2.02186,22000000.0
2006-06-14 04:05:00,2.02216,2.02284,2.02203,2.02275,30000000.0
2006-06-14 04:10:00,2.02261,2.02329,2.02261,2.02297,37000000.0
2006-06-14 04:15:00,2.02302,2.0239,2.02302,2.02316,36000000.0
2006-06-14 04:20:00,2.02272,2.02453,2.02272,2.0242,43000000.0
2006-06-14 04:25:00,2.02399,2.02403,2.02324,2.02397,37000000.0
2006-06-14 04:30:00,2.02374,2.02399,2.02344,2.02357,35000000.0
2006-06-14 04:35:00,2.0234,2.02415,2.02312,2.02413,26000000.0
2006-06-14 04:40:00,2.02432,2.02519,2.02432,2.02485,24000000.0
2006-06-14 04:45:00,2.02489,2.02489,2.02424,2.02475,38000000.0
2006-06-14 04:50:00,2.02468,2.02478,2.02377,2.0242,26000000.0
2006-06-14 04:55:00,2.02418,2.02426,2.02322,2.02369,39000000.0
2006-06-14 05:00:00,2.02351,2.02351,2.02317,2.02319,21000000.0
2006-06-14 05:05:00,2.02273,2.02319,2.02273,2.02311,16000000.0
2006-06-14 05:10:00,2.02283,2.02326,2.0225,2.02278,45000000.0
2006-06-14 05:15:00,2.0229,2.02335,2.02287,2.02335,35000000.0
2006-06-14 05:20:00,2.02334,2.02354,2.02266,2.0229,42000000.0
2006-06-14 05:25:00,2.02301,2.02304,2.0222,2.0222,31000000.0
2006-06-14 05:30:00,2.02263,2.02287,2.02236,2.02246,30000000.0
2006-06-14 05:35:00,2.02256,2.02298,2.02238,2.02256,20000000.0
2006-06-14 05:40:00,2.0226,2.0228,2.02238,2.02276,32000000.0
2006-06-14 05:45:00,2.02289,2.02329,2.02283,2.02297,31000000.0
2006-06-14 05:50:00,2.0231,2.02343,2.0231,2.02343,33000000.0
2006-06-14 05:55:00,2.0236,2.02361,2.02246,2.02272,40000000.0
2006-06-14 06:00:00,2.02245,2.02335,2.02245,2.02335,29000000.0
2006-06-14 06:05:00,2.02348,2.02348,2.02272,2.02283,33000000.0
2006-06-14 06:10:00,2.02301,2.02322,2.0223,2.02275,39000000.0
2006-06-14 06:15:00,2.02264,2.02269,2.02114,2.02234,31000000.0
2006-06-14 06:20:00,2.02232,2.02255,2.02209,2.02243,43000000.0
2006-06-14 06:25:00,2.02204,2.02204,2.02166,2.02177,45000000.0
2006-06-14 06:30:00,2.02186,2.02192,2.02121,2.02121,28000000.0
2006-06-14 06:35:00,2.02122,2.02235,2.02122,2.02223,44000000.0
2006-06-14 06:40:00,2.02225,2.02281,2.0221,2.02281,21000000.0
2006-06-14 06:45:00,2.0229,2.02319,2.02252,2.02265,41000000.0
2006-06-14 06:50:00,2.02282,2.0231,2.02231,2.02252,38000000.0
2006-06-14 06:55:00,2.02269,2.0229,2.02226,2.0229,30000000.0
2006-06-14 07:00:00,2.02305,2.02463,2.02305,2.02333,36000000.0
2006-06-14 07:05:00,2.02336,2.02358,2.02285,2.02303,50000000.0
2006-06-14 07:10:00,2.02318,2.02352,2.02277,2.02319,39000000.0
2006-06-14 07:15:00,2.02322,2.02366,2.02305,2.02312,37000000.0
2006-06-14 07:20:00,2.02308,2.02347,2.02284,2.02288,35000000.0
2006-06-14 07:25:00,2.023,2.0232,2.02229,2.02229,37000000.0
2006-06-14 07:30:00,2.02188,2.02309,2.02187,2.02258,43000000.0
2006-06-14 07:35:00,2.02264,2.02291,2.02194,2.02194,40000000.0
2006-06-14 07:40:00,2.02196,2.02299,2.02196,2.02243,42000000.0
2006-06-14 07:45:00,2.02229,2.0229,2.0218,2.02183,37000000.0
2006-06-14 07:50:00,2.02176,2.02227,2.02167,2.0218,36000000.0
2006-06-14 07:55:00,2.02171,2.02182,2.02082,2.02116,39000000.0
2006-06-14 08:00:00,2.02136,2.02201,2.02136,2.0218,33000000.0
2006-06-14 08:05:00,2.02157,2.02208,2.02119,2.02191,35000000.0
2006-06-14 08:10:00,2.0216,2.02219,2.02144,2.0221,40000000.0
2006-06-14 08:15:00,2.0222,2.02264,2.02217,2.02246,34000000.0
2006-06-14 08:20:00,2.02233,2.02326,2.0221,2.02309,38000000.0
2006-06-14 08:25:00,2.02291,2.02316,2.02218,2.02218,42000000.0
2006-06-14 08:30:00,2.02242,2.02242,2.02136,2.0214,41000000.0
2006-06-14 08:35:00,2.02133,2.02147,2.01815,2.01853,47000000.0
2006-06-14 08:40:00,2.01872,2.02111,2.01858,2.02105,47000000.0
2006-06-14 08:45:00,2.02107,2.02184,2.0195,2.02118,42000000.0
2006-06-14 08:50:00,2.02127,2.02139,2.02009,2.02053,40000000.0
2006-06-14 08:55:00,2.02028,2.02028,2.01795,2.01867,37000000.0
2006-06-14 09:00:00,2.01869,2.01979,2.0184,2.01971,41000000.0
2006-06-14 09:05:00,2.01953,2.01967,2.01847,2.01862,44000000.0
2006-06-14 09:10:00,2.01868,2.01964,2.01868,2.01916,44000000.0
2006-06-14 09:15:00,2.01915,2.01962,2.01884,2.01934,41000000.0
2006-06-14 09:20:00,2.01948,2.02049,2.01948,2.01991,38000000.0
2006-06-14 09:25:00,2.02037,2.02041,2.01838,2.01855,46000000.0
2006-06-14 09:30:00,2.01846,2.01902,2.01627,2.01627,36000000.0
2006-06-14 09:35:00,2.01635,2.01697,2.01349,2.01643,47000000.0
2006-06-14 09:40:00,2.01639,2.01711,2.01564,2.01564,46000000.0
2006-06-14 09:45:00,2.01575,2.01625,2.01416,2.01436,45000000.0
2006-06-14 09:50:00,2.01451,2.01489,2.01409,2.01435,41000000.0
2006-06-14 09:55:00,2.01415,2.01415,2.0113,2.01187,44000000.0
2006-06-14 10:00:00,2.0117,2.01213,2.01087,2.01204,44000000.0
2006-06-14 10:05:00,2.01239,2.01283,2.01167,2.0124,39000000.0
2006-06-14 10:10:00,2.01222,2.01256,2.01171,2.01187,37000000.0
2006-06-14 10:15:00,2.01183,2.0121,2.00955,2.00992,45000000.0
2006-06-14 10:20:00,2.01035,2.0121,2.01015,2.0121,36000000.0
2006-06-14 10:25:00,2.01205,2.01313,2.01176,2.01313,45000000.0
2006-06-14 10:30:00,2.01308,2.01325,2.01226,2.01325,38000000.0
2006-06-14 10:35:00,2.0131,2.0131,2.01272,2.01292,41000000.0
2006-06-14 10:40:00,2.01275,2.01364,2.01275,2.01292,40000000.0
2006-06-14 10:45:00,2.01284,2.0135,2.01228,2.01307,40000000.0
2006-06-14 10:50:00,2.0129,2.0129,2.01087,2.01107,44000000.0
2006-06-14 10:55:00,2.01107,2.01127,2.00857,2.01088,40000000.0
2006-06-14 11:00:00,2.01037,2.01062,2.00878,2.00924,44000000.0
2006-06-14 11:05:00,2.00957,2.01026,2.00938,2.00997,39000000.0
2006-06-14 11:10:00,2.00999,2.01008,2.00931,2.00935,37000000.0
2006-06-14 11:15:00,2.00964,2.01004,2.00952,2.01004,35000000.0
2006-06-14 11:20:00,2.00988,2.01082,2.00959,2.01082,38000000.0
2006-06-14 11:25:00,2.01102,2.01237,2.01074,2.01196,42000000.0
2006-06-14 11:30:00,2.01149,2.01155,2.01058,2.01089,43000000.0
2006-06-14 11:35:00,2.01089,2.01089,2.01015,2.01051,44000000.0
2006-06-14 11:40:00,2.01064,2.01124,2.01064,2.01086,47000000.0
2006-06-14 11:45:00,2.01096,2.01173,2.01094,2.01112,44000000.0
2006-06-14 11:50:00,2.01115,2.01115,2.00987,2.01012,44000000.0
2006-06-14 11:55:00,2.01004,2.0101,2.00829,2.00906,43000000.0
2006-06-14 12:00:00,2.0093,2.00947,2.00835,2.00923,43000000.0
2006-06-14 12:05:00,2.0095,2.00962,2.00848,2.00864,42000000.0
2006-06-14 12:10:00,2.00861,2.00891,2.00814,2.00831,40000000.0
2006-06-14 12:15:00,2.00813,2.00974,2.00795,2.00967,44000000.0
2006-06-14 12:20:00,2.0099,2.01,2.00726,2.00944,39000000.0
2006-06-14 12:25:00,2.00957,2.01,2.00957,2.00973,45000000.0
2006-06-14 12:30:00,2.00981,2.01223,2.0098,2.01217,39000000.0
2006-06-14 12:35:00,2.01194,2.0134,2.01174,2.01337,42000000.0
2006-06-14 12:40:00,2.01336,2.01452,2.01305,2.01444,41000000.0
2006-06-14 12:45:00,2.01451,2.01464,2.01375,2.01445,47000000.0
2006-06-14 12:50:00,2.01404,2.01404,2.0128,2.0128,33000000.0
2006-06-14 12:55:00,2.01234,2.01234,2.01016,2.01022,37000000.0
2006-06-14 13:00:00,2.01043,2.01195,2.01043,2.01195,38000000.0
2006-06-14 13:05:00,2.01168,2.01173,2.01086,2.01099,39000000.0
2006-06-14 13:10:00,2.01112,2.01149,2.01059,2.01106,41000000.0
2006-06-14 13:15:00,2.01105,2.01158,2.01103,2.01139,43000000.0
2006-06-14 13:20:00,2.01151,2.01225,2.01142,2.01216,41000000.0
2006-06-14 13:25:00,2.01223,2.01223,2.01063,2.01063,56000000.0
2006-06-14 13:30:00,2.0107,2.01147,2.01061,2.01139,68000000.0
2006-06-14 13:35:00,2.01122,2.01219,2.01097,2.01218,84000000.0
2006-06-14 13:40:00,2.0121,2.01214,2.01147,2.01156,81000000.0
2006-06-14 13:45:00,2.01158,2.01303,2.0114,2.01284,104000000.0
2006-06-14 13:50:00,2.01294,2.01308,2.01261,2.01291,128000000.0
2006-06-14 13:55:00,2.01279,2.01279,2.01157,2.01181,124000000.0
2006-06-14 14:00:00,2.01174,2.01174,2.0109,2.01103,105000000.0
2006-06-14 14:05:00,2.01087,2.01139,2.01042,2.01139,144000000.0
2006-06-14 14:10:00,2.01143,2.01194,2.01137,2.0114,101000000.0
2006-06-14 14:15:00,2.01111,2.01241,2.01044,2.01192,145000000.0
2006-06-14 14:20:00,2.012,2.0128,2.01199,2.01241,143000000.0
2006-06-14 14:25:00,2.01238,2.01284,2.00619,2.00619,118000000.0
2006-06-14 14:30:00,2.00677,2.01815,2.00665,2.01739,128000000.0
2006-06-14 14:35:00,2.01879,2.01961,2.01517,2.01529,165000000.0
2006-06-14 14:40:00,2.01543,2.01732,2.01516,2.01714,141000000.0
2006-06-14 14:45:00,2.01683,2.02071,2.01683,2.02002,104000000.0
2006-06-14 14:50:00,2.01965,2.01985,2.01823,2.01898,126000000.0
2006-06-14 14:55:00,2.01938,2.01946,2.01762,2.01818,91000000.0
2006-06-14 15:00:00,2.01831,2.02104,2.01824,2.0199,131000000.0
2006-06-14 15:05:00,2.02059,2.02302,2.02059,2.02302,129000000.0
2006-06-14 15:10:00,2.02319,2.02319,2.01984,2.01984,160000000.0
2006-06-14 15:15:00,2.02008,2.02296,2.01985,2.02241,82000000.0
2006-06-14 15:20:00,2.02255,2.02389,2.0176,2.01979,98000000.0
2006-06-14 15:25:00,2.01933,2.02091,2.01783,2.01943,188000000.0
2006-06-14 15:30:00,2.01901,2.0218,2.01901,2.0218,208000000.0
2006-06-14 15:35:00,2.02207,2.02267,2.02179,2.02207,178000000.0
2006-06-14 15:40:00,2.02204,2.02275,2.02204,2.02236,180000000.0
2006-06-14 15:45:00,2.02252,2.02284,2.02185,2.02188,149000000.0
2006-06-14 15:50:00,2.02211,2.02263,2.02158,2.02221,112000000.0
2006-06-14 15:55:00,2.02202,2.02208,2.021,2.022,120000000.0
2006-06-14 16:00:00,2.02154,2.02326,2.02139,2.02326,200000000.0
2006-06-14 16:05:00,2.02359,2.02406,2.02098,2.02111,188000000.0
2006-06-14 16:10:00,2.02047,2.02181,2.01812,2.02101,169000000.0
2006-06-14 16:15:00,2.02107,2.02172,2.02036,2.02132,185000000.0
2006-06-14 16:20:00,2.02128,2.02218,2.02105,2.02105,231000000.0
2006-06-14 16:25:00,2.02032,2.0213,2.02025,2.02025,173000000.0
2006-06-14 16:30:00,2.02023,2.02023,2.01982,2.01999,183000000.0
2006-06-14 16:35:00,2.02018,2.02096,2.01999,2.02054,229000000.0
2006-06-14 16:40:00,2.02039,2.0205,2.0192,2.02042,218000000.0
2006-06-14 16:45:00,2.01967,2.02081,2.01932,2.02013,236000000.0
2006-06-14 16:50:00,2.02017,2.02091,2.02011,2.02015,142000000.0
2006-06-14 16:55:00,2.01989,2.02177,2.01965,2.02082,178000000.0
2006-06-14 17:00:00,2.02002,2.02066,2.01966,2.01975,176000000.0
2006-06-14 17:05:00,2.0199,2.01991,2.01905,2.01905,206000000.0
2006-06-14 17:10:00,2.0191,2.0199,2.0191,2.01976,135000000.0
2006-06-14 17:15:00,2.02001,2.0221,2.01996,2.0217,139000000.0
2006-06-14 17:20:00,2.02143,2.02144,2.01989,2.02063,140000000.0
2006-06-14 17:25:00,2.02075,2.02221,2.02067,2.02145,157000000.0
2006-06-14 17:30:00,2.0214,2.02205,2.02042,2.02063,301000000.0
2006-06-14 17:35:00,2.02109,2.02169,2.0206,2.02169,233000000.0
2006-06-14 17:40:00,2.02171,2.02183,2.02126,2.02136,225000000.0
2006-06-14 17:45:00,2.02135,2.02176,2.02086,2.0216,303000000.0
2006-06-14 17:50:00,2.0217,2.0224,2.02151,2.02187,232000000.0
2006-06-14 17:55:00,2.02204,2.02204,2.02156,2.02173,196000000.0
2006-06-14 18:00:00,2.02179,2.02188,2.02115,2.02155,190000000.0
2006-06-14 18:05:00,2.02154,2.02207,2.02123,2.02178,196000000.0
2006-06-14 18:10:00,2.02198,2.02253,2.02169,2.02217,102000000.0
2006-06-14 18:15:00,2.02206,2.02206,2.02108,2.02129,226000000.0
2006-06-14 18:20:00,2.02125,2.0219,2.02085,2.02177,228000000.0
2006-06-14 18:25:00,2.02164,2.02372,2.02111,2.02357,151000000.0
2006-06-14 18:30:00,2.02376,2.02434,2.02329,2.0243,194000000.0
2006-06-14 18:35:00,2.02403,2.02409,2.02301,2.02323,273000000.0
2006-06-14 18:40:00,2.02335,2.02384,2.02301,2.02363,232000000.0
2006-06-14 18:45:00,2.02367,2.02401,2.02323,2.02326,216000000.0
2006-06-14 18:50:00,2.02322,2.02408,2.02284,2.02352,129000000.0
2006-06-14 18:55:00,2.02332,2.02364,2.02302,2.02353,98000000.0
2006-06-14 19:00:00,2.02353,2.02511,2.02342,2.02491,129000000.0
2006-06-14 19:05:00,2.02474,2.02474,2.02325,2.02355,232000000.0
2006-06-14 19:10:00,2.0233,2.02347,2.02298,2.02327,148000000.0
2006-06-14 19:15:00,2.02321,2.02391,2.02295,2.02388,106000000.0
2006-06-14 19:20:00,2.02375,2.02378,2.02262,2.02299,120000000.0
2006-06-14 19:25:00,2.0231,2.0242,2.0231,2.02359,216000000.0
2006-06-14 19:30:00,2.02368,2.02401,2.02309,2.02311,154000000.0
2006-06-14 19:35:00,2.02326,2.02547,2.02326,2.02535,83000000.0
2006-06-14 19:40:00,2.02496,2.02568,2.02483,2.02504,94000000.0
2006-06-14 19:45:00,2.02493,2.02496,2.0239,2.0239,118000000.0
2006-06-14 19:50:00,2.02394,2.02428,2.02218,2.02387,75000000.0
2006-06-14 19:55:00,2.02407,2.02433,2.02384,2.02391,106000000.0
2006-06-14 20:00:00,2.02365,2.02443,2.02321,2.02321,101000000.0
2006-06-14 20:05:00,2.02336,2.02371,2.02237,2.02304,97000000.0
2006-06-14 20:10:00,2.02356,2.02358,2.02239,2.0233,65000000.0
2006-06-14 20:15:00,2.0236,2.02404,2.02318,2.02377,72000000.0
2006-06-14 20:20:00,2.02384,2.02395,2.02297,2.02321,56000000.0
2006-06-14 20:25:00,2.02302,2.02353,2.0222,2.0228,76000000.0
2006-06-14 20:30:00,2.02272,2.02315,2.02208,2.02262,99000000.0
2006-06-14 20:35:00,2.02265,2.02399,2.02265,2.02356,60000000.0
2006-06-14 20:40:00,2.02364,2.02481,2.02296,2.02373,50000000.0
2006-06-14 20:45:00,2.02383,2.02421,2.02338,2.02394,61000000.0
2006-06-14 20:50:00,2.02381,2.02474,2.0234,2.02416,58000000.0
2006-06-14 20:55:00,2.02395,2.02494,2.02372,2.02389,53000000.0
2006-06-14 21:00:00,2.0238,2.02469,2.02375,2.02469,52000000.0
2006-06-14 21:05:00,2.02476,2.02576,2.02476,2.02548,46000000.0
2006-06-14 21:10:00,2.02555,2.02562,2.02354,2.02523,35000000.0
2006-06-14 21:15:00,2.02519,2.02578,2.02488,2.02563,22000000.0
2006-06-14 21:20:00,2.02565,2.02594,2.02548,2.02592,41000000.0
2006-06-14 21:25:00,2.02582,2.02602,2.02553,2.02602,45000000.0
2006-06-14 21:30:00,2.02605,2.02618,2.02576,2.02585,23000000.0
2006-06-14 21:35:00,2.02588,2.02589,2.02566,2.02579,40000000.0
2006-06-14 21:40:00,2.02583,2.02589,2.02485,2.02489,55000000.0
2006-06-14 21:45:00,2.02471,2.02476,2.02447,2.02459,26000000.0
2006-06-14 21:50:00,2.0246,2.02477,2.02339,2.02382,41000000.0
2006-06-14 21:55:00,2.02399,2.02421,2.02383,2.02389,61000000.0
2006-06-14 22:00:00,2.02405,2.0243,2.02379,2.02402,49000000.0
2006-06-14 22:05:00,2.02417,2.02428,2.02359,2.02374,47000000.0
2006-06-14 22:10:00,2.02378,2.02378,2.02338,2.02342,55000000.0
2006-06-14 22:15:00,2.02356,2.02396,2.02349,2.02393,42000000.0
2006-06-14 22:20:00,2.0238,2.02404,2.02344,2.02344,28000000.0
2006-06-14 22:25:00,2.02354,2.02379,2.02326,2.0237,40000000.0
2006-06-14 22:30:00,2.02384,2.02395,2.02382,2.02395,5000000.0
2006-06-14 22:35:00,2.02399,2.0243,2.02372,2.02372,64000000.0
2006-06-14 22:40:00,2.02386,2.02396,2.02367,2.02384,45000000.0
2006-06-14 22:45:00,2.02387,2.02434,2.02387,2.02425,51000000.0
2006-06-14 22:50:00,2.0243,2.02505,2.0243,2.02492,35000000.0
2006-06-14 22:55:00,2.02479,2.02481,2.02449,2.02449,34000000.0
2006-06-14 23:25:00,2.02433,2.02433,2.02342,2.02342,25000000.0
2006-06-14 23:30:00,2.023,2.0234,2.02291,2.02317,32000000.0
2006-06-14 23:35:00,2.02336,2.02375,2.02308,2.0233,36000000.0
2006-06-14 23:40:00,2.02353,2.02368,2.0231,2.0234,55000000.0
2006-06-14 23:45:00,2.02336,2.02387,2.01764,2.02206,38000000.0
2006-06-14 23:50:00,2.02206,2.02207,2.01253,2.01947,39000000.0
2006-06-14 23:55:00,2.02006,2.02013,2.01738,2.01932,41000000.0
2006-06-15 00:00:00,2.0193,2.02044,2.01901,2.02044,29000000.0
2006-06-15 00:05:00,2.02051,2.02068,2.01964,2.02042,26000000.0
2006-06-15 00:10:00,2.02044,2.02142,2.02044,2.02136,49000000.0
2006-06-15 00:15:00,2.02142,2.02165,2.02092,2.02111,34000000.0
2006-06-15 00:20:00,2.02123,2.02228,2.02121,2.02215,38000000.0
2006-06-15 00:25:00,2.02223,2.02223,2.021,2.02125,23000000.0
2006-06-15 00:30:00,2.02129,2.02144,2.02107,2.02107,21000000.0
2006-06-15 00:35:00,2.02103,2.02104,2.02047,2.02069,34000000.0
2006-06-15 00:40:00,2.02068,2.02085,2.02024,2.02071,24000000.0
2006-06-15 00:45:00,2.02044,2.02049,2.02006,2.02049,7000000.0
2006-06-15 00:50:00,2.02041,2.0206,2.02003,2.02029,36000000.0
2006-06-15 00:55:00,2.02034,2.02161,2.02027,2.02078,38000000.0
2006-06-15 01:00:00,2.02094,2.02283,2.02072,2.02252,47000000.0
2006-06-15 01:05:00,2.02253,2.02273,2.02163,2.02187,33000000.0
2006-06-15 01:10:00,2.02187,2.02209,2.02144,2.02177,26000000.0
2006-06-15 01:15:00,2.02152,2.02205,2.02148,2.02183,39000000.0
2006-06-15 01:20:00,2.02165,2.02194,2.02105,2.02194,42000000.0
2006-06-15 01:25:00,2.02197,2.02203,2.02158,2.02182,18000000.0
2006-06-15 01:30:00,2.0218,2.02187,2.02158,2.02185,47000000.0
2006-06-15 01:35:00,2.022,2.0222,2.02142,2.02193,34000000.0
2006-06-15 01:40:00,2.02194,2.02202,2.02159,2.02194,33000000.0
2006-06-15 01:45:00,2.02195,2.02195,2.02136,2.02147,36000000.0
2006-06-15 01:50:00,2.0214,2.02151,2.02102,2.02106,32000000.0
2006-06-15 01:55:00,2.02089,2.02171,2.02085,2.02167,58000000.0
2006-06-15 02:00:00,2.0216,2.02201,2.01968,2.02201,42000000.0
2006-06-15 02:05:00,2.0219,2.02256,2.02189,2.02256,43000000.0
2006-06-15 02:10:00,2.02248,2.02267,2.02171,2.02221,41000000.0
2006-06-15 02:15:00,2.0222,2.02235,2.02136,2.02173,40000000.0
2006-06-15 02:20:00,2.02172,2.02211,2.02168,2.02171,42000000.0
2006-06-15 02:25:00,2.02166,2.02233,2.02147,2.02167,45000000.0
2006-06-15 02:30:00,2.02172,2.02229,2.02114,2.02153,36000000.0
2006-06-15 02:35:00,2.02172,2.02213,2.02139,2.02146,40000000.0
2006-06-15 02:40:00,2.02171,2.02234,2.02162,2.02191,33000000.0
2006-06-15 02:45:00,2.02202,2.02271,2.02178,2.0223,44000000.0
2006-06-15 02:50:00,2.02299,2.02339,2.02298,2.0233,29000000.0
2006-06-15 02:55:00,2.02303,2.02366,2.02292,2.02366,16000000.0
2006-06-15 03:00:00,2.02369,2.02403,2.02332,2.02403,39000000.0
2006-06-15 03:05:00,2.0238,2.02432,2.0238,2.02413,29000000.0
2006-06-15 03:10:00,2.02421,2.02434,2.02363,2.02383,46000000.0
2006-06-15 03:15:00,2.02417,2.02459,2.02353,2.02425,41000000.0
2006-06-15 03:20:00,2.02431,2.02531,2.02335,2.02487,36000000.0
2006-06-15 03:25:00,2.02494,2.0261,2.02434,2.02466,48000000.0
2006-06-15 03:30:00,2.02495,2.02548,2.02493,2.02546,22000000.0
2006-06-15 03:35:00,2.02542,2.02561,2.02428,2.02447,39000000.0
2006-06-15 03:40:00,2.0245,2.02509,2.0245,2.02502,27000000.0
2006-06-15 03:45:00,2.02467,2.02527,2.0243,2.02454,33000000.0
2006-06-15 03:50:00,2.02447,2.02447,2.02369,2.02417,42000000.0
2006-06-15 03:55:00,2.02447,2.02475,2.02234,2.02449,36000000.0
2006-06-15 04:00:00,2.02485,2.02505,2.0244,2.02484,37000000.0
2006-06-15 04:05:00,2.02521,2.02532,2.02479,2.02531,38000000.0
2006-06-15 04:10:00,2.02513,2.02532,2.02448,2.0248,37000000.0
2006-06-15 04:15:00,2.02487,2.02505,2.02468,2.02502,19000000.0
2006-06-15 04:20:00,2.02491,2.0253,2.02454,2.02494,43000000.0
2006-06-15 04:25:00,2.02477,2.02477,2.02377,2.02469,30000000.0
2006-06-15 04:30:00,2.02473,2.0248,2.02425,2.02456,33000000.0
2006-06-15 04:35:00,2.02441,2.02453,2.02422,2.02433,24000000.0
2006-06-15 04:40:00,2.02434,2.02473,2.02407,2.02407,24000000.0
2006-06-15 04:45:00,2.02434,2.02434,2.02324,2.02324,23000000.0
2006-06-15 04:50:00,2.02317,2.02381,2.02317,2.02329,37000000.0
2006-06-15 04:55:00,2.02328,2.02397,2.02328,2.02378,23000000.0
2006-06-15 05:00:00,2.02374,2.02379,2.02338,2.02379,14000000.0
2006-06-15 05:05:00,2.02376,2.02484,2.02369,2.02437,33000000.0
2006-06-15 05:10:00,2.02428,2.02487,2.0242,2.02439,45000000.0
2006-06-15 05:15:00,2.02443,2.02482,2.02435,2.02457,32000000.0
2006-06-15 05:20:00,2.02468,2.02498,2.02463,2.02488,42000000.0
2006-06-15 05:25:00,2.02509,2.02568,2.02501,2.0256,31000000.0
2006-06-15 05:30:00,2.02567,2.02567,2.02439,2.02456,37000000.0
2006-06-15 05:35:00,2.02438,2.02499,2.02438,2.02487,31000000.0
2006-06-15 05:40:00,2.02491,2.025,2.02402,2.02446,32000000.0
2006-06-15 05:45:00,2.02463,2.02567,2.02463,2.02532,34000000.0
2006-06-15 05:50:00,2.02522,2.02525,2.02464,2.02472,42000000.0
2006-06-15 05:55:00,2.02486,2.02507,2.02457,2.02475,31000000.0
2006-06-15 06:00:00,2.02487,2.02508,2.02481,2.02502,29000000.0
2006-06-15 06:05:00,2.02511,2.02565,2.02511,2.02535,26000000.0
2006-06-15 06:10:00,2.02534,2.02548,2.02511,2.02545,16000000.0
2006-06-15 06:15:00,2.02552,2.02616,2.02536,2.02555,36000000.0
2006-06-15 06:20:00,2.02589,2.02647,2.02573,2.02647,27000000.0
2006-06-15 06:25:00,2.02642,2.02741,2.02612,2.02741,45000000.0
2006-06-15 06:30:00,2.0276,2.02819,2.02747,2.02799,35000000.0
2006-06-15 06:35:00,2.02839,2.02842,2.0276,2.02773,26000000.0
2006-06-15 06:40:00,2.02779,2.02807,2.02751,2.02802,27000000.0
2006-06-15 06:45:00,2.02815,2.02832,2.02775,2.02832,17000000.0
2006-06-15 06:50:00,2.02836,2.02845,2.02808,2.02818,25000000.0
2006-06-15 06:55:00,2.02852,2.02865,2.02776,2.02789,25000000.0
2006-06-15 07:00:00,2.02747,2.02796,2.02704,2.02786,29000000.0
2006-06-15 07:05:00,2.02797,2.0283,2.02769,2.0283,31000000.0
2006-06-15 07:10:00,2.02839,2.03024,2.02811,2.02978,32000000.0
2006-06-15 07:15:00,2.02976,2.02976,2.02747,2.02747,37000000.0
2006-06-15 07:20:00,2.02808,2.02856,2.02773,2.02801,37000000.0
2006-06-15 07:25:00,2.02793,2.02814,2.02763,2.02785,37000000.0
2006-06-15 07:30:00,2.02769,2.02802,2.02746,2.02784,43000000.0
2006-06-15 07:35:00,2.02757,2.02847,2.0275,2.02845,40000000.0
2006-06-15 07:40:00,2.02825,2.02825,2.02711,2.02759,42000000.0
2006-06-15 07:45:00,2.0277,2.02792,2.02745,2.02753,37000000.0
2006-06-15 07:50:00,2.02751,2.02814,2.02751,2.02802,45000000.0
2006-06-15 07:55:00,2.02848,2.02875,2.02787,2.02814,39000000.0
2006-06-15 08:00:00,2.02762,2.02957,2.02742,2.02932,41000000.0
2006-06-15 08:05:00,2.02934,2.03146,2.02934,2.03123,35000000.0
2006-06-15 08:10:00,2.03114,2.03119,2.03023,2.03056,40000000.0
2006-06-15 08:15:00,2.03049,2.03049,2.02914,2.02928,24000000.0
2006-06-15 08:20:00,2.02919,2.0293,2.02904,2.02912,38000000.0
2006-06-15 08:25:00,2.0291,2.02936,2.02842,2.02845,42000000.0
2006-06-15 08:30:00,2.0283,2.02836,2.02733,2.02764,41000000.0
2006-06-15 08:35:00,2.02768,2.02899,2.02768,2.02813,47000000.0
2006-06-15 08:40:00,2.02822,2.02902,2.02806,2.02902,47000000.0
2006-06-15 08:45:00,2.02892,2.02963,2.02775,2.02963,42000000.0
2006-06-15 08:50:00,2.0297,2.02978,2.02822,2.02828,40000000.0
2006-06-15 08:55:00,2.02829,2.02829,2.02625,2.02626,37000000.0
2006-06-15 09:00:00,2.02676,2.0272,2.02615,2.02627,41000000.0
2006-06-15 09:05:00,2.02589,2.0267,2.02579,2.0267,44000000.0
2006-06-15 09:10:00,2.02619,2.0263,2.02552,2.02595,44000000.0
2006-06-15 09:15:00,2.02639,2.0267,2.02577,2.02615,41000000.0
2006-06-15 09:20:00,2.02595,2.02609,2.02529,2.0255,38000000.0
2006-06-15 09:25:00,2.02525,2.02537,2.02437,2.02456,46000000.0
2006-06-15 09:30:00,2.02418,2.02479,2.02396,2.02438,36000000.0
2006-06-15 09:35:00,2.0242,2.0242,2.02209,2.02419,47000000.0
2006-06-15 09:40:00,2.02421,2.0244,2.02351,2.02419,46000000.0
2006-06-15 09:45:00,2.02392,2.02485,2.02341,2.02485,45000000.0
2006-06-15 09:50:00,2.02439,2.02521,2.02436,2.02494,44000000.0
2006-06-15 09:55:00,2.02514,2.02603,2.02496,2.02596,44000000.0
2006-06-15 10:00:00,2.0262,2.02654,2.0259,2.02607,44000000.0
2006-06-15 10:05:00,2.02643,2.02658,2.02597,2.02623,39000000.0
2006-06-15 10:10:00,2.02625,2.02658,2.02596,2.02622,37000000.0
2006-06-15 10:15:00,2.02605,2.02668,2.02586,2.02668,45000000.0
2006-06-15 10:20:00,2.02671,2.02708,2.02582,2.02608,36000000.0
2006-06-15 10:25:00,2.02598,2.0263,2.02542,2.02599,45000000.0
2006-06-15 10:30:00,2.02608,2.02621,2.02577,2.02613,38000000.0
2006-06-15 10:35:00,2.02621,2.02675,2.02613,2.02656,41000000.0
2006-06-15 10:40:00,2.02664,2.02668,2.02602,2.02617,40000000.0
2006-06-15 10:45:00,2.02655,2.02755,2.02655,2.0269,40000000.0
2006-06-15 10:50:00,2.027,2.02705,2.02574,2.02599,44000000.0
2006-06-15 10:55:00,2.02609,2.02651,2.02433,2.02607,40000000.0
2006-06-15 11:00:00,2.0255,2.02616,2.02373,2.02511,44000000.0
2006-06-15 11:05:00,2.0251,2.02524,2.02453,2.02477,39000000.0
2006-06-15 11:10:00,2.02485,2.02485,2.02347,2.02347,47000000.0
2006-06-15 11:15:00,2.02333,2.02398,2.02332,2.02371,42000000.0
2006-06-15 11:20:00,2.02362,2.02433,2.02311,2.02412,31000000.0
2006-06-15 11:25:00,2.02416,2.02467,2.02391,2.02401,34000000.0
2006-06-15 11:30:00,2.02424,2.02495,2.02341,2.02346,43000000.0
2006-06-15 11:35:00,2.02332,2.02434,2.02316,2.02426,44000000.0
2006-06-15 11:40:00,2.02428,2.02448,2.02372,2.02416,47000000.0
2006-06-15 11:45:00,2.02403,2.02427,2.02338,2.02347,35000000.0
2006-06-15 11:50:00,2.02362,2.02386,2.0226,2.02265,44000000.0
2006-06-15 11:55:00,2.02239,2.02345,2.02223,2.02336,43000000.0
2006-06-15 12:00:00,2.02341,2.02428,2.02312,2.02428,43000000.0
2006-06-15 12:05:00,2.02417,2.02421,2.02233,2.02262,42000000.0
2006-06-15 12:10:00,2.02273,2.02299,2.02251,2.02288,40000000.0
2006-06-15 12:15:00,2.02274,2.02274,2.02148,2.02242,44000000.0
2006-06-15 12:20:00,2.02249,2.02358,2.02018,2.02255,39000000.0
2006-06-15 12:25:00,2.02251,2.02288,2.02234,2.02253,45000000.0
2006-06-15 12:30:00,2.02242,2.02249,2.0221,2.02242,39000000.0
2006-06-15 12:35:00,2.02241,2.02328,2.02235,2.02322,25000000.0
2006-06-15 12:40:00,2.02368,2.0253,2.02357,2.02487,41000000.0
2006-06-15 12:45:00,2.02476,2.02558,2.02361,2.02373,47000000.0
2006-06-15 12:50:00,2.02337,2.02371,2.02272,2.02272,30000000.0
2006-06-15 12:55:00,2.0226,2.02289,2.02242,2.02273,37000000.0
2006-06-15 13:00:00,2.02257,2.0228,2.02192,2.02253,38000000.0
2006-06-15 13:05:00,2.0226,2.02292,2.02068,2.02127,39000000.0
2006-06-15 13:10:00,2.02164,2.02204,2.02068,2.02149,41000000.0
2006-06-15 13:15:00,2.02157,2.02157,2.0209,2.02142,43000000.0
2006-06-15 13:20:00,2.02129,2.02222,2.02108,2.02208,41000000.0
2006-06-15 13:25:00,2.02199,2.02228,2.02146,2.02164,67000000.0
2006-06-15 13:30:00,2.02143,2.02152,2.02017,2.02017,75000000.0
2006-06-15 13:35:00,2.02013,2.02223,2.02013,2.02174,84000000.0
2006-06-15 13:40:00,2.02145,2.02187,2.02111,2.02187,86000000.0
2006-06-15 13:45:00,2.02167,2.02178,2.02127,2.02174,85000000.0
2006-06-15 13:50:00,2.02165,2.02454,2.02165,2.0237,113000000.0
2006-06-15 13:55:00,2.02357,2.02373,2.02249,2.02249,124000000.0
2006-06-15 14:00:00,2.02233,2.02295,2.02209,2.02295,144000000.0
2006-06-15 14:05:00,2.02367,2.02367,2.02269,2.02367,144000000.0
2006-06-15 14:10:00,2.02328,2.02336,2.0224,2.02253,101000000.0
2006-06-15 14:15:00,2.0224,2.0244,2.02199,2.02384,145000000.0
2006-06-15 14:20:00,2.02375,2.02441,2.02354,2.02357,143000000.0
2006-06-15 14:25:00,2.02351,2.02521,2.02347,2.02475,118000000.0
2006-06-15 14:30:00,2.02314,2.02467,2.02133,2.02133,128000000.0
2006-06-15 14:35:00,2.02179,2.02255,2.02159,2.02231,165000000.0
2006-06-15 14:40:00,2.02243,2.02323,2.02147,2.02213,141000000.0
2006-06-15 14:45:00,2.02218,2.02534,2.02198,2.02493,104000000.0
2006-06-15 14:50:00,2.02491,2.02577,2.0248,2.02577,126000000.0
2006-06-15 14:55:00,2.02594,2.02736,2.02508,2.02514,91000000.0
2006-06-15 15:00:00,2.02688,2.02845,2.02602,2.02653,131000000.0
2006-06-15 15:05:00,2.02631,2.0279,2.02603,2.02771,129000000.0
2006-06-15 15:10:00,2.02776,2.02789,2.02622,2.02622,160000000.0
2006-06-15 15:15:00,2.02753,2.02805,2.0258,2.02728,82000000.0
2006-06-15 15:20:00,2.02751,2.0276,2.0269,2.02716,98000000.0
2006-06-15 15:25:00,2.02716,2.02811,2.02551,2.02733,188000000.0
2006-06-15 15:30:00,2.02557,2.02841,2.02557,2.02775,208000000.0
2006-06-15 15:35:00,2.02773,2.0282,2.02735,2.02777,178000000.0
2006-06-15 15:40:00,2.02795,2.02889,2.02761,2.028,180000000.0
2006-06-15 15:45:00,2.02774,2.02804,2.02765,2.02765,149000000.0
2006-06-15 15:50:00,2.02746,2.02853,2.02739,2.02767,112000000.0
2006-06-15 15:55:00,2.02805,2.02965,2.02805,2.02837,124000000.0
2006-06-15 16:00:00,2.02821,2.02876,2.02696,2.0277,200000000.0
2006-06-15 16:05:00,2.02799,2.02877,2.02799,2.02866,188000000.0
2006-06-15 16:10:00,2.02865,2.02995,2.02863,2.02989,169000000.0
2006-06-15 16:15:00,2.03017,2.03058,2.02943,2.02943,185000000.0
2006-06-15 16:20:00,2.02958,2.03371,2.02958,2.03346,231000000.0
2006-06-15 16:25:00,2.0334,2.03445,2.03255,2.03289,173000000.0
2006-06-15 16:30:00,2.03327,2.03428,2.03319,2.03369,183000000.0
2006-06-15 16:35:00,2.03371,2.03382,2.03244,2.03293,229000000.0
2006-06-15 16:40:00,2.03263,2.03306,2.0323,2.03238,218000000.0
2006-06-15 16:45:00,2.03287,2.03331,2.0328,2.03324,236000000.0
2006-06-15 16:50:00,2.03373,2.03467,2.03207,2.03212,142000000.0
2006-06-15 16:55:00,2.03208,2.03213,2.03078,2.03078,178000000.0
2006-06-15 17:00:00,2.03113,2.03155,2.03028,2.03136,176000000.0
2006-06-15 17:05:00,2.03114,2.03114,2.02977,2.03016,206000000.0
2006-06-15 17:10:00,2.02971,2.03183,2.02935,2.03151,135000000.0
2006-06-15 17:15:00,2.03089,2.03112,2.03012,2.03024,120000000.0
2006-06-15 17:20:00,2.03018,2.03111,2.03018,2.03046,114000000.0
2006-06-15 17:25:00,2.03044,2.03197,2.03024,2.03024,157000000.0
2006-06-15 17:30:00,2.03032,2.03064,2.02992,2.03028,301000000.0
2006-06-15 17:35:00,2.03026,2.0304,2.02954,2.02954,233000000.0
2006-06-15 17:40:00,2.02961,2.03118,2.02947,2.03118,225000000.0
2006-06-15 17:45:00,2.03148,2.03148,2.03021,2.03021,303000000.0
2006-06-15 17:50:00,2.03031,2.03045,2.02986,2.03019,232000000.0
2006-06-15 17:55:00,2.02987,2.02987,2.02335,2.0234,196000000.0
2006-06-15 18:00:00,2.02339,2.02914,2.02322,2.02893,190000000.0
2006-06-15 18:05:00,2.02893,2.02984,2.02841,2.02974,196000000.0
2006-06-15 18:10:00,2.02963,2.0298,2.02637,2.02928,136000000.0
2006-06-15 18:15:00,2.02944,2.03112,2.02944,2.03094,226000000.0
2006-06-15 18:20:00,2.03037,2.03055,2.02995,2.03033,228000000.0
2006-06-15 18:25:00,2.03033,2.03033,2.0296,2.03029,151000000.0
2006-06-15 18:30:00,2.03029,2.03064,2.02976,2.03064,139000000.0
2006-06-15 18:35:00,2.03066,2.03113,2.03052,2.03076,273000000.0
2006-06-15 18:40:00,2.03085,2.03105,2.03022,2.03061,131000000.0
2006-06-15 18:45:00,2.0307,2.03079,2.0301,2.03026,216000000.0
2006-06-15 18:50:00,2.03049,2.03092,2.03046,2.03092,98000000.0
2006-06-15 18:55:00,2.03082,2.03092,2.03068,2.03075,22000000.0
2006-06-15 19:00:00,2.03063,2.03105,2.02976,2.02991,129000000.0
2006-06-15 19:05:00,2.02983,2.03038,2.02953,2.03038,144000000.0
2006-06-15 19:10:00,2.0307,2.03073,2.02987,2.02987,148000000.0
2006-06-15 19:15:00,2.02953,2.02999,2.0285,2.02984,123000000.0
2006-06-15 19:20:00,2.02982,2.03007,2.02904,2.02919,120000000.0
2006-06-15 19:25:00,2.02913,2.03053,2.02896,2.03031,216000000.0
2006-06-15 19:30:00,2.0305,2.03054,2.02982,2.03029,154000000.0
2006-06-15 19:35:00,2.03031,2.03042,2.03003,2.03006,83000000.0
2006-06-15 19:40:00,2.02985,2.0301,2.02967,2.02978,54000000.0
2006-06-15 19:45:00,2.02973,2.02999,2.02867,2.02883,118000000.0
2006-06-15 19:50:00,2.02879,2.02951,2.02705,2.02951,75000000.0
2006-06-15 19:55:00,2.02929,2.02929,2.02756,2.02756,106000000.0
2006-06-15 20:00:00,2.02742,2.02831,2.02742,2.02758,101000000.0
2006-06-15 20:05:00,2.02714,2.02851,2.02714,2.02811,97000000.0
2006-06-15 20:10:00,2.02803,2.02803,2.0268,2.02711,65000000.0
2006-06-15 20:15:00,2.02723,2.02735,2.02704,2.02704,33000000.0
2006-06-15 20:20:00,2.02705,2.02705,2.02662,2.02662,30000000.0
2006-06-15 20:25:00,2.02666,2.02693,2.02552,2.02552,76000000.0
2006-06-15 20:30:00,2.02549,2.02721,2.02442,2.02693,67000000.0
2006-06-15 20:35:00,2.0266,2.0266,2.0246,2.02572,60000000.0
2006-06-15 20:40:00,2.02585,2.02607,2.02471,2.02471,50000000.0
2006-06-15 20:45:00,2.02477,2.02522,2.02467,2.02514,50000000.0
2006-06-15 20:50:00,2.0251,2.02536,2.02501,2.02513,58000000.0
2006-06-15 20:55:00,2.02503,2.02518,2.0243,2.02441,39000000.0
2006-06-15 21:00:00,2.02453,2.02455,2.02432,2.02435,36000000.0
2006-06-15 21:05:00,2.02439,2.02439,2.02413,2.02423,39000000.0
2006-06-15 21:10:00,2.02419,2.02427,2.0223,2.02409,33000000.0
2006-06-15 21:15:00,2.02405,2.02418,2.02389,2.02397,42000000.0
2006-06-15 21:20:00,2.024,2.02422,2.02378,2.02418,37000000.0
2006-06-15 21:25:00,2.02437,2.02455,2.02421,2.02455,13000000.0
2006-06-15 21:30:00,2.02462,2.02466,2.02436,2.0246,36000000.0
2006-06-15 21:35:00,2.02452,2.0249,2.0243,2.02436,66000000.0
2006-06-15 21:40:00,2.02435,2.02469,2.02415,2.02424,55000000.0
2006-06-15 21:45:00,2.02431,2.02452,2.02421,2.02441,29000000.0
2006-06-15 21:50:00,2.02446,2.02534,2.02445,2.02534,34000000.0
2006-06-15 21:55:00,2.02528,2.02528,2.02443,2.02443,45000000.0
2006-06-15 22:00:00,2.02459,2.0252,2.02447,2.02494,38000000.0
2006-06-15 22:05:00,2.0251,2.02579,2.02503,2.02579,47000000.0
2006-06-15 22:10:00,2.02588,2.0262,2.02582,2.0262,27000000.0
2006-06-15 22:15:00,2.02627,2.0264,2.02606,2.02635,42000000.0
2006-06-15 22:20:00,2.02628,2.02659,2.02603,2.02616,51000000.0
2006-06-15 22:25:00,2.02609,2.02609,2.0258,2.02605,17000000.0
2006-06-15 22:30:00,2.02615,2.02617,2.02578,2.02596,58000000.0
2006-06-15 22:35:00,2.02601,2.02731,2.026,2.0272,49000000.0
2006-06-15 22:40:00,2.02727,2.02819,2.02727,2.02778,53000000.0
2006-06-15 22:45:00,2.0278,2.0283,2.02768,2.02825,60000000.0
2006-06-15 22:50:00,2.02832,2.02834,2.02791,2.028,43000000.0
2006-06-15 22:55:00,2.02789,2.02803,2.0277,2.02792,33000000.0
2006-06-15 23:15:00,2.02796,2.02807,2.02766,2.02807,7000000.0
2006-06-15 23:25:00,2.02798,2.02798,2.02789,2.0279,25000000.0
2006-06-15 23:30:00,2.02785,2.02797,2.0267,2.0267,41000000.0
2006-06-15 23:35:00,2.02694,2.02711,2.02657,2.02657,36000000.0
2006-06-15 23:40:00,2.02663,2.02718,2.02645,2.02666,62000000.0
2006-06-15 23:45:00,2.02676,2.02763,2.02676,2.02705,31000000.0
2006-06-15 23:50:00,2.02708,2.02708,2.02583,2.02622,24000000.0
2006-06-15 23:55:00,2.02588,2.02624,2.02568,2.02568,21000000.0
2006-06-16 00:00:00,2.02582,2.02665,2.02522,2.02665,29000000.0
2006-06-16 00:05:00,2.02645,2.02645,2.02567,2.02572,26000000.0
2006-06-16 00:10:00,2.02575,2.02589,2.02562,2.02588,31000000.0
2006-06-16 00:15:00,2.02589,2.02608,2.02558,2.02601,21000000.0
2006-06-16 00:20:00,2.02606,2.02622,2.02606,2.02622,6000000.0
2006-06-16 00:25:00,2.02598,2.0264,2.0251,2.02549,31000000.0
2006-06-16 00:30:00,2.02414,2.02439,2.02401,2.0242,35000000.0
2006-06-16 00:35:00,2.02413,2.02431,2.02342,2.0243,40000000.0
2006-06-16 00:40:00,2.02397,2.0244,2.02382,2.02431,30000000.0
2006-06-16 00:45:00,2.02421,2.02461,2.02401,2.02453,27000000.0
2006-06-16 00:50:00,2.02423,2.02434,2.02386,2.02424,32000000.0
2006-06-16 00:55:00,2.02414,2.02465,2.02396,2.02408,24000000.0
2006-06-16 01:00:00,2.02446,2.02504,2.0238,2.0238,35000000.0
2006-06-16 01:05:00,2.023,2.02487,2.023,2.02487,26000000.0
2006-06-16 01:10:00,2.02503,2.02612,2.02489,2.02586,47000000.0
2006-06-16 01:15:00,2.02611,2.02664,2.02527,2.02659,50000000.0
2006-06-16 01:20:00,2.02642,2.02662,2.0255,2.02588,42000000.0
2006-06-16 01:25:00,2.02632,2.02647,2.02499,2.02537,56000000.0
2006-06-16 01:30:00,2.02551,2.02598,2.02544,2.02594,34000000.0
2006-06-16 01:35:00,2.02589,2.02602,2.02567,2.0258,38000000.0
2006-06-16 01:40:00,2.02627,2.02701,2.02627,2.02697,40000000.0
2006-06-16 01:45:00,2.02712,2.02729,2.02659,2.02691,22000000.0
2006-06-16 01:50:00,2.02673,2.02673,2.02553,2.02638,55000000.0
2006-06-16 01:55:00,2.02614,2.02671,2.02598,2.0265,58000000.0
2006-06-16 02:00:00,2.02637,2.02701,2.02484,2.02628,42000000.0
2006-06-16 02:05:00,2.02629,2.02637,2.02539,2.02539,33000000.0
2006-06-16 02:10:00,2.02523,2.02612,2.02523,2.0261,41000000.0
2006-06-16 02:15:00,2.02598,2.02598,2.02408,2.02436,40000000.0
2006-06-16 02:20:00,2.02401,2.02586,2.02343,2.02586,42000000.0
2006-06-16 02:25:00,2.02582,2.0264,2.025,2.0264,45000000.0
2006-06-16 02:30:00,2.02646,2.02656,2.02456,2.02502,36000000.0
2006-06-16 02:35:00,2.02481,2.02559,2.02466,2.02554,29000000.0
2006-06-16 02:40:00,2.02505,2.0259,2.02505,2.0259,38000000.0
2006-06-16 02:45:00,2.02588,2.02588,2.02504,2.02504,24000000.0
2006-06-16 02:50:00,2.02527,2.02557,2.02493,2.02524,37000000.0
2006-06-16 02:55:00,2.02542,2.02711,2.02534,2.02698,42000000.0
2006-06-16 03:00:00,2.02816,2.0285,2.02749,2.0278,32000000.0
2006-06-16 03:05:00,2.02769,2.0282,2.02732,2.02766,37000000.0
2006-06-16 03:10:00,2.02761,2.02825,2.0273,2.02811,46000000.0
2006-06-16 03:15:00,2.02811,2.02811,2.027,2.02701,41000000.0
2006-06-16 03:20:00,2.02696,2.02739,2.02549,2.02716,22000000.0
2006-06-16 03:25:00,2.02695,2.02704,2.02664,2.02682,32000000.0
2006-06-16 03:30:00,2.02684,2.02689,2.02645,2.02689,37000000.0
2006-06-16 03:35:00,2.02715,2.02817,2.02715,2.02717,39000000.0
2006-06-16 03:40:00,2.02719,2.02719,2.02638,2.02657,28000000.0
2006-06-16 03:45:00,2.02675,2.02675,2.02574,2.02599,32000000.0
2006-06-16 03:50:00,2.02572,2.02617,2.02568,2.02591,42000000.0
2006-06-16 03:55:00,2.02612,2.02612,2.0241,2.02572,14000000.0
2006-06-16 04:00:00,2.02588,2.02646,2.02562,2.02596,37000000.0
2006-06-16 04:05:00,2.02578,2.02623,2.02558,2.02623,27000000.0
2006-06-16 04:10:00,2.02608,2.02626,2.02569,2.02595,29000000.0
2006-06-16 04:15:00,2.02605,2.02653,2.02605,2.02653,35000000.0
2006-06-16 04:20:00,2.02645,2.02654,2.02621,2.02625,19000000.0
2006-06-16 04:25:00,2.02615,2.0263,2.02593,2.02593,29000000.0
2006-06-16 04:30:00,2.02582,2.02616,2.02548,2.02602,43000000.0
2006-06-16 04:35:00,2.02609,2.02619,2.0259,2.02597,36000000.0
2006-06-16 04:40:00,2.02595,2.02609,2.02532,2.02582,35000000.0
2006-06-16 04:45:00,2.02579,2.02608,2.02558,2.02579,27000000.0
2006-06-16 04:50:00,2.02582,2.02623,2.02531,2.02581,36000000.0
2006-06-16 04:55:00,2.02569,2.02569,2.02523,2.02536,32000000.0
2006-06-16 05:00:00,2.02507,2.02538,2.02507,2.02538,7000000.0
2006-06-16 05:05:00,2.0246,2.02485,2.02258,2.02306,41000000.0
2006-06-16 05:10:00,2.02313,2.02409,2.02309,2.02385,45000000.0
2006-06-16 05:15:00,2.02379,2.02417,2.02379,2.02398,26000000.0
2006-06-16 05:20:00,2.02407,2.02424,2.02358,2.02373,25000000.0
2006-06-16 05:25:00,2.02379,2.02396,2.02357,2.02381,29000000.0
2006-06-16 05:30:00,2.02383,2.02386,2.02354,2.02386,12000000.0
2006-06-16 05:35:00,2.02364,2.02377,2.0234,2.02377,18000000.0
2006-06-16 05:45:00,2.02378,2.02407,2.02347,2.02383,34000000.0
2006-06-16 05:50:00,2.02385,2.024,2.02347,2.024,24000000.0
2006-06-16 05:55:00,2.02409,2.02409,2.02365,2.02401,13000000.0
2006-06-16 06:00:00,2.02373,2.02403,2.02357,2.02358,30000000.0
2006-06-16 06:05:00,2.02375,2.02398,2.02343,2.02365,33000000.0
2006-06-16 06:10:00,2.02372,2.02395,2.02347,2.02379,39000000.0
2006-06-16 06:15:00,2.0238,2.02393,2.02335,2.02384,36000000.0
2006-06-16 06:20:00,2.02396,2.0241,2.02382,2.02397,29000000.0
2006-06-16 06:25:00,2.02392,2.02479,2.02375,2.02477,37000000.0
2006-06-16 06:30:00,2.02427,2.02469,2.02403,2.02412,35000000.0
2006-06-16 06:35:00,2.02433,2.02469,2.02408,2.02464,45000000.0
2006-06-16 06:40:00,2.02455,2.02472,2.02399,2.02411,27000000.0
2006-06-16 06:45:00,2.02418,2.0244,2.02397,2.02414,33000000.0
2006-06-16 06:50:00,2.02451,2.02476,2.02422,2.02422,15000000.0
2006-06-16 06:55:00,2.0244,2.02471,2.02399,2.02441,30000000.0
2006-06-16 07:00:00,2.02427,2.02463,2.02408,2.02463,29000000.0
2006-06-16 07:05:00,2.02467,2.02489,2.02448,2.02467,30000000.0
2006-06-16 07:10:00,2.02487,2.02515,2.02465,2.02488,32000000.0
2006-06-16 07:15:00,2.02474,2.02495,2.02472,2.02474,16000000.0
2006-06-16 07:20:00,2.02471,2.0251,2.02444,2.02461,25000000.0
2006-06-16 07:25:00,2.0248,2.02487,2.02437,2.02487,37000000.0
2006-06-16 07:30:00,2.02465,2.02571,2.02465,2.02511,35000000.0
2006-06-16 07:35:00,2.02508,2.02508,2.0248,2.02508,22000000.0
2006-06-16 07:40:00,2.02504,2.02517,2.02483,2.02517,27000000.0
2006-06-16 07:45:00,2.02543,2.0256,2.02507,2.02559,37000000.0
2006-06-16 07:50:00,2.0254,2.02635,2.02527,2.02625,45000000.0
2006-06-16 07:55:00,2.02622,2.02639,2.02588,2.02605,39000000.0
2006-06-16 08:00:00,2.02579,2.02714,2.02579,2.02599,41000000.0
2006-06-16 08:05:00,2.02609,2.02665,2.02579,2.0259,35000000.0
2006-06-16 08:10:00,2.02621,2.02641,2.02555,2.02567,40000000.0
2006-06-16 08:15:00,2.02569,2.02591,2.02363,2.02443,42000000.0
2006-06-16 08:20:00,2.0241,2.02582,2.0241,2.02582,38000000.0
2006-06-16 08:25:00,2.02584,2.02605,2.02483,2.02539,42000000.0
2006-06-16 08:30:00,2.02523,2.02536,2.02432,2.0253,41000000.0
2006-06-16 08:35:00,2.02543,2.02642,2.02466,2.02502,47000000.0
2006-06-16 08:40:00,2.02527,2.02589,2.02493,2.02582,47000000.0
2006-06-16 08:45:00,2.02566,2.02624,2.02403,2.02615,42000000.0
2006-06-16 08:50:00,2.02669,2.02757,2.02624,2.02752,40000000.0
2006-06-16 08:55:00,2.02762,2.02763,2.02685,2.02717,37000000.0
2006-06-16 09:00:00,2.02753,2.02761,2.02675,2.02739,41000000.0
2006-06-16 09:05:00,2.0273,2.02745,2.02656,2.02661,44000000.0
2006-06-16 09:10:00,2.0264,2.02744,2.0263,2.02732,35000000.0
2006-06-16 09:15:00,2.02728,2.02744,2.02697,2.02724,41000000.0
2006-06-16 09:20:00,2.02735,2.02829,2.02663,2.02829,38000000.0
2006-06-16 09:25:00,2.02821,2.03016,2.02812,2.02937,46000000.0
2006-06-16 09:30:00,2.02923,2.02989,2.02858,2.02887,36000000.0
2006-06-16 09:35:00,2.02865,2.0301,2.0281,2.0301,47000000.0
2006-06-16 09:40:00,2.02959,2.03187,2.02909,2.03083,46000000.0
2006-06-16 09:45:00,2.03124,2.03139,2.03052,2.03074,45000000.0
2006-06-16 09:50:00,2.03077,2.03104,2.02992,2.02992,40000000.0
2006-06-16 09:55:00,2.02986,2.03021,2.02932,2.02992,44000000.0
2006-06-16 10:00:00,2.02976,2.0314,2.02937,2.03122,44000000.0
2006-06-16 10:05:00,2.03108,2.03319,2.03108,2.0331,39000000.0
2006-06-16 10:10:00,2.03308,2.03308,2.03227,2.03269,37000000.0
2006-06-16 10:15:00,2.03253,2.03355,2.03241,2.03264,45000000.0
2006-06-16 10:20:00,2.03203,2.03271,2.03186,2.03215,36000000.0
2006-06-16 10:25:00,2.0322,2.03436,2.03212,2.03397,45000000.0
2006-06-16 10:30:00,2.03384,2.03384,2.03256,2.03268,38000000.0
2006-06-16 10:35:00,2.03272,2.03409,2.03229,2.034,41000000.0
2006-06-16 10:40:00,2.03371,2.03471,2.03331,2.03349,40000000.0
2006-06-16 10:45:00,2.03352,2.03402,2.03346,2.03402,40000000.0
2006-06-16 10:50:00,2.03401,2.03401,2.0328,2.0328,44000000.0
2006-06-16 10:55:00,2.03271,2.03312,2.03092,2.03209,40000000.0
2006-06-16 11:00:00,2.03208,2.03209,2.03014,2.03115,44000000.0
2006-06-16 11:05:00,2.03117,2.03273,2.03117,2.03273,39000000.0
2006-06-16 11:10:00,2.03281,2.03372,2.03246,2.03275,47000000.0
2006-06-16 11:15:00,2.03309,2.03326,2.03224,2.03231,42000000.0
2006-06-16 11:20:00,2.03223,2.0332,2.03223,2.03293,38000000.0
2006-06-16 11:25:00,2.03296,2.03319,2.0326,2.03319,42000000.0
2006-06-16 11:30:00,2.03312,2.03312,2.0317,2.03223,43000000.0
2006-06-16 11:35:00,2.03216,2.03273,2.03208,2.03257,35000000.0
2006-06-16 11:40:00,2.03247,2.0327,2.03216,2.03236,47000000.0
2006-06-16 11:45:00,2.03229,2.03251,2.03084,2.03198,44000000.0
2006-06-16 11:50:00,2.03217,2.03287,2.032,2.032,44000000.0
2006-06-16 11:55:00,2.03222,2.03257,2.03204,2.0324,43000000.0
2006-06-16 12:00:00,2.03187,2.03248,2.03163,2.03221,43000000.0
2006-06-16 12:05:00,2.03244,2.03253,2.03083,2.03114,42000000.0
2006-06-16 12:10:00,2.0315,2.03179,2.03085,2.03159,40000000.0
2006-06-16 12:15:00,2.03157,2.03199,2.03066,2.03163,44000000.0
2006-06-16 12:20:00,2.03159,2.03309,2.03073,2.03266,39000000.0
2006-06-16 12:25:00,2.03276,2.03281,2.03191,2.0321,45000000.0
2006-06-16 12:30:00,2.03219,2.03363,2.03188,2.03269,39000000.0
2006-06-16 12:35:00,2.03281,2.0333,2.03253,2.03297,42000000.0
2006-06-16 12:40:00,2.03304,2.03313,2.0318,2.03227,41000000.0
2006-06-16 12:45:00,2.03246,2.0331,2.03214,2.03294,47000000.0
2006-06-16 12:50:00,2.03302,2.03302,2.03198,2.03265,41000000.0
2006-06-16 12:55:00,2.03268,2.03281,2.03077,2.03083,29000000.0
2006-06-16 13:00:00,2.03068,2.03086,2.03008,2.03048,23000000.0
2006-06-16 13:05:00,2.03048,2.03073,2.03025,2.03058,39000000.0
2006-06-16 13:10:00,2.03047,2.03078,2.03027,2.03078,41000000.0
2006-06-16 13:15:00,2.03092,2.03106,2.03063,2.03077,33000000.0
2006-06-16 13:20:00,2.03078,2.03087,2.02991,2.02991,41000000.0
2006-06-16 13:25:00,2.02971,2.03072,2.02971,2.03021,67000000.0
2006-06-16 13:30:00,2.03053,2.03099,2.03037,2.03099,75000000.0
2006-06-16 13:35:00,2.03063,2.03126,2.03063,2.0312,84000000.0
2006-06-16 13:40:00,2.03096,2.031,2.02976,2.02981,81000000.0
2006-06-16 13:45:00,2.02963,2.03065,2.02954,2.03054,104000000.0
2006-06-16 13:50:00,2.03035,2.03053,2.02975,2.02987,128000000.0
2006-06-16 13:55:00,2.02999,2.03061,2.02999,2.03026,104000000.0
2006-06-16 14:00:00,2.03021,2.03082,2.0299,2.03048,144000000.0
2006-06-16 14:05:00,2.03023,2.03181,2.03012,2.03012,144000000.0
2006-06-16 14:10:00,2.03045,2.03052,2.0299,2.03034,101000000.0
2006-06-16 14:15:00,2.0305,2.03158,2.0305,2.03124,145000000.0
2006-06-16 14:20:00,2.03113,2.03126,2.0303,2.03066,143000000.0
2006-06-16 14:25:00,2.03057,2.03074,2.02849,2.02849,118000000.0
2006-06-16 14:30:00,2.02725,2.03133,2.02703,2.03051,128000000.0
2006-06-16 14:35:00,2.03083,2.03264,2.03083,2.03264,165000000.0
2006-06-16 14:40:00,2.03312,2.0346,2.0322,2.03228,141000000.0
2006-06-16 14:45:00,2.03226,2.03444,2.03224,2.03419,104000000.0
2006-06-16 14:50:00,2.03427,2.03879,2.03395,2.03804,126000000.0
2006-06-16 14:55:00,2.03855,2.03896,2.03669,2.03669,91000000.0
2006-06-16 15:00:00,2.03648,2.0371,2.03646,2.03696,131000000.0
2006-06-16 15:05:00,2.03695,2.03803,2.03574,2.03623,129000000.0
2006-06-16 15:10:00,2.03623,2.0369,2.03604,2.03629,160000000.0
2006-06-16 15:15:00,2.0363,2.03679,2.03598,2.03631,82000000.0
2006-06-16 15:20:00,2.03633,2.03663,2.03578,2.03578,98000000.0
2006-06-16 15:25:00,2.03565,2.03709,2.03493,2.03703,188000000.0
2006-06-16 15:30:00,2.03495,2.03931,2.03449,2.03827,208000000.0
2006-06-16 15:35:00,2.0383,2.03953,2.03798,2.03953,178000000.0
2006-06-16 15:40:00,2.03961,2.04104,2.03904,2.04104,180000000.0
2006-06-16 15:45:00,2.04061,2.04061,2.03847,2.03903,149000000.0
2006-06-16 15:50:00,2.03914,2.03933,2.03735,2.03735,112000000.0
2006-06-16 15:55:00,2.03714,2.03727,2.03611,2.03678,123000000.0
2006-06-16 16:00:00,2.0368,2.03691,2.03634,2.03644,200000000.0
2006-06-16 16:05:00,2.03653,2.03831,2.03624,2.03831,188000000.0
2006-06-16 16:10:00,2.0384,2.03879,2.03784,2.03784,169000000.0
2006-06-16 16:15:00,2.03789,2.04013,2.03766,2.03978,185000000.0
2006-06-16 16:20:00,2.03956,2.03958,2.03878,2.03895,231000000.0
2006-06-16 16:25:00,2.03918,2.03931,2.03812,2.03836,173000000.0
2006-06-16 16:30:00,2.03853,2.03853,2.03743,2.03754,183000000.0
2006-06-16 16:35:00,2.03779,2.04185,2.03749,2.04154,229000000.0
2006-06-16 16:40:00,2.04104,2.04396,2.04005,2.04235,218000000.0
2006-06-16 16:45:00,2.04217,2.04482,2.04203,2.04417,236000000.0
2006-06-16 16:50:00,2.04366,2.04435,2.0429,2.04385,142000000.0
2006-06-16 16:55:00,2.04297,2.04338,2.04223,2.04254,178000000.0
2006-06-16 17:00:00,2.04246,2.04262,2.04207,2.0425,176000000.0
2006-06-16 17:05:00,2.04232,2.04424,2.042,2.04424,206000000.0
2006-06-16 17:10:00,2.04405,2.04405,2.04302,2.04379,135000000.0
2006-06-16 17:15:00,2.04364,2.045,2.04364,2.04472,139000000.0
2006-06-16 17:20:00,2.04478,2.04657,2.04478,2.04603,140000000.0
2006-06-16 17:25:00,2.04562,2.04657,2.04503,2.04657,157000000.0
2006-06-16 17:30:00,2.04628,2.04726,2.04628,2.04675,301000000.0
2006-06-16 17:35:00,2.04675,2.04719,2.04648,2.04693,233000000.0
2006-06-16 17:40:00,2.04693,2.04695,2.04568,2.04582,188000000.0
2006-06-16 17:45:00,2.04601,2.04601,2.0439,2.04427,303000000.0
2006-06-16 17:50:00,2.04426,2.04442,2.04391,2.04435,232000000.0
2006-06-16 17:55:00,2.04442,2.04552,2.04442,2.04486,196000000.0
2006-06-16 18:00:00,2.0451,2.04535,2.04474,2.04516,190000000.0
2006-06-16 18:05:00,2.04532,2.04553,2.04459,2.04487,196000000.0
2006-06-16 18:10:00,2.0448,2.0452,2.04436,2.0452,136000000.0
2006-06-16 18:15:00,2.0451,2.04552,2.04488,2.04494,226000000.0
2006-06-16 18:20:00,2.04494,2.04586,2.04477,2.04578,228000000.0
2006-06-16 18:25:00,2.04592,2.04669,2.04581,2.04654,151000000.0
2006-06-16 18:30:00,2.04661,2.04687,2.0463,2.04684,194000000.0
2006-06-16 18:35:00,2.04671,2.04822,2.04643,2.04794,273000000.0
2006-06-16 18:40:00,2.04822,2.04912,2.04818,2.04874,232000000.0
2006-06-16 18:45:00,2.04882,2.04886,2.04738,2.0474,216000000.0
2006-06-16 18:50:00,2.04761,2.04828,2.04751,2.04828,118000000.0
2006-06-16 18:55:00,2.04812,2.04854,2.04764,2.0483,98000000.0
2006-06-16 19:00:00,2.04823,2.04874,2.04792,2.04874,129000000.0
2006-06-16 19:05:00,2.04873,2.04916,2.04809,2.04835,232000000.0
2006-06-16 19:10:00,2.04828,2.04903,2.04801,2.04884,148000000.0
2006-06-16 19:15:00,2.04875,2.04877,2.04805,2.04805,123000000.0
2006-06-16 19:20:00,2.04798,2.0485,2.04782,2.04813,120000000.0
2006-06-16 19:25:00,2.04809,2.04831,2.04775,2.04794,216000000.0
2006-06-16 19:30:00,2.0482,2.04847,2.0478,2.04836,154000000.0
2006-06-16 19:35:00,2.04831,2.04878,2.04815,2.04828,91000000.0
2006-06-16 19:40:00,2.04812,2.04852,2.0475,2.04758,73000000.0
2006-06-16 19:45:00,2.04762,2.048,2.04722,2.04794,118000000.0
2006-06-16 19:50:00,2.04799,2.04799,2.04781,2.04789,59000000.0
2006-06-16 19:55:00,2.048,2.04847,2.048,2.04844,56000000.0
2006-06-16 20:00:00,2.0484,2.0484,2.04778,2.04778,101000000.0
2006-06-16 20:05:00,2.04769,2.04792,2.04688,2.04722,97000000.0
2006-06-16 20:10:00,2.04738,2.04742,2.04612,2.04655,65000000.0
2006-06-16 20:15:00,2.04633,2.04654,2.04582,2.04622,63000000.0
2006-06-16 20:20:00,2.04642,2.04722,2.0464,2.04659,42000000.0
2006-06-16 20:25:00,2.04669,2.04812,2.04669,2.0472,76000000.0
2006-06-16 20:30:00,2.04744,2.04866,2.04744,2.04824,93000000.0
2006-06-16 20:35:00,2.04826,2.04896,2.04714,2.04714,60000000.0
2006-06-16 20:40:00,2.04677,2.04739,2.04635,2.04708,50000000.0
2006-06-16 20:45:00,2.04699,2.04734,2.04676,2.04705,61000000.0
2006-06-16 20:50:00,2.04718,2.04769,2.04661,2.04679,58000000.0
2006-06-16 20:55:00,2.04697,2.04706,2.04592,2.04674,53000000.0
2006-06-16 21:00:00,2.04675,2.04678,2.0465,2.04676,36000000.0
2006-06-16 21:05:00,2.0467,2.04695,2.04656,2.04689,46000000.0
2006-06-16 21:10:00,2.04695,2.04695,2.04488,2.04675,35000000.0
2006-06-16 21:15:00,2.04672,2.04693,2.04654,2.04683,33000000.0
2006-06-16 21:20:00,2.04689,2.04714,2.04684,2.04702,38000000.0
2006-06-16 21:25:00,2.04699,2.04699,2.046,2.04617,49000000.0
2006-06-16 21:30:00,2.04604,2.0461,2.04573,2.04602,30000000.0
2006-06-16 21:35:00,2.04603,2.0462,2.04559,2.04568,77000000.0
2006-06-16 21:40:00,2.04568,2.04574,2.04532,2.04559,55000000.0
2006-06-16 21:45:00,2.04558,2.04568,2.04483,2.04484,30000000.0
2006-06-16 21:50:00,2.04491,2.04516,2.04482,2.04502,41000000.0
2006-06-16 21:55:00,2.04499,2.04533,2.04468,2.04509,61000000.0
2006-06-16 22:00:00,2.04517,2.04528,2.04495,2.04512,38000000.0
2006-06-16 22:05:00,2.04508,2.04529,2.04496,2.04503,47000000.0
2006-06-16 22:10:00,2.04527,2.04568,2.04523,2.04523,55000000.0
2006-06-16 22:15:00,2.04533,2.0454,2.04504,2.0454,36000000.0
2006-06-16 22:20:00,2.04537,2.04611,2.04501,2.0459,41000000.0
2006-06-16 22:25:00,2.04584,2.04605,2.04584,2.04596,30000000.0
2006-06-16 22:30:00,2.04615,2.04636,2.04591,2.0463,72000000.0
2006-06-16 22:35:00,2.04635,2.04636,2.04587,2.04595,57000000.0
2006-06-16 22:40:00,2.04586,2.04597,2.04584,2.04592,44000000.0
2006-06-16 22:45:00,2.04594,2.04622,2.04585,2.04585,48000000.0
2006-06-16 22:50:00,2.04579,2.04616,2.04565,2.04578,43000000.0
2006-06-16 22:55:00,2.04571,2.04571,2.0455,2.04552,8000000.0
2006-06-18 23:00:00,2.04538,2.04538,2.04522,2.04523,7000000.0
2006-06-18 23:05:00,2.045,2.04526,2.04496,2.04526,13000000.0
2006-06-18 23:10:00,2.04518,2.04518,2.04461,2.04495,33000000.0
2006-06-18 23:15:00,2.04484,2.04546,2.04479,2.04529,40000000.0
2006-06-18 23:20:00,2.04525,2.04525,2.04479,2.04493,27000000.0
2006-06-18 23:25:00,2.04481,2.0454,2.04481,2.0452,52000000.0
2006-06-18 23:30:00,2.04521,2.04535,2.045,2.04504,41000000.0
2006-06-18 23:35:00,2.04513,2.04546,2.04511,2.04529,19000000.0
2006-06-18 23:40:00,2.0453,2.04549,2.04512,2.04533,55000000.0
2006-06-18 23:45:00,2.04537,2.04629,2.04528,2.04628,24000000.0
2006-06-18 23:50:00,2.04683,2.05208,2.04683,2.05155,31000000.0
2006-06-18 23:55:00,2.05213,2.05213,2.05015,2.0512,20000000.0
2006-06-19 00:00:00,2.05123,2.05124,2.04918,2.04992,39000000.0
2006-06-19 00:05:00,2.05052,2.05067,2.04939,2.04939,35000000.0
2006-06-19 00:10:00,2.04919,2.0498,2.04911,2.04979,49000000.0
2006-06-19 00:15:00,2.04967,2.04976,2.04935,2.04941,29000000.0
2006-06-19 00:20:00,2.04922,2.04986,2.04901,2.04901,30000000.0
2006-06-19 00:25:00,2.04874,2.04928,2.04838,2.04915,32000000.0
2006-06-19 00:30:00,2.04923,2.04923,2.04898,2.04898,7000000.0
2006-06-19 00:35:00,2.04887,2.04887,2.04858,2.04882,13000000.0
2006-06-19 00:40:00,2.0488,2.04904,2.04747,2.04776,36000000.0
2006-06-19 00:45:00,2.04763,2.04832,2.04752,2.04829,32000000.0
2006-06-19 00:50:00,2.04823,2.04873,2.048,2.04855,43000000.0
2006-06-19 00:55:00,2.04862,2.04906,2.04815,2.04906,38000000.0
2006-06-19 01:00:00,2.04932,2.0507,2.04932,2.05036,54000000.0
2006-06-19 01:05:00,2.05001,2.05065,2.04957,2.05061,44000000.0
2006-06-19 01:10:00,2.05062,2.05065,2.04907,2.04927,37000000.0
2006-06-19 01:15:00,2.04943,2.05029,2.04943,2.04987,50000000.0
2006-06-19 01:20:00,2.04986,2.05018,2.04878,2.04925,42000000.0
2006-06-19 01:25:00,2.04924,2.04928,2.04883,2.04918,56000000.0
2006-06-19 01:30:00,2.04913,2.04913,2.04822,2.04822,57000000.0
2006-06-19 01:35:00,2.04823,2.04847,2.04797,2.04834,34000000.0
2006-06-19 01:40:00,2.04849,2.04909,2.04747,2.04754,33000000.0
2006-06-19 01:45:00,2.04717,2.04717,2.04545,2.04545,43000000.0
2006-06-19 01:50:00,2.04573,2.04584,2.04497,2.04497,55000000.0
2006-06-19 01:55:00,2.04475,2.04499,2.04442,2.04458,41000000.0
2006-06-19 02:00:00,2.04458,2.04518,2.04326,2.04502,42000000.0
2006-06-19 02:05:00,2.04498,2.04525,2.04482,2.04487,33000000.0
2006-06-19 02:10:00,2.04463,2.04501,2.04452,2.04472,24000000.0
2006-06-19 02:15:00,2.04467,2.04523,2.04421,2.04444,40000000.0
2006-06-19 02:20:00,2.04429,2.04468,2.04311,2.04312,42000000.0
2006-06-19 02:25:00,2.04302,2.04324,2.04195,2.04198,36000000.0
2006-06-19 02:30:00,2.04199,2.04388,2.04199,2.04364,36000000.0
2006-06-19 02:35:00,2.04356,2.04466,2.04339,2.04446,40000000.0
2006-06-19 02:40:00,2.0443,2.04453,2.04396,2.04439,17000000.0
2006-06-19 02:45:00,2.04434,2.04485,2.04412,2.04421,44000000.0
2006-06-19 02:50:00,2.04411,2.04456,2.04302,2.04361,37000000.0
2006-06-19 02:55:00,2.04394,2.04403,2.04336,2.04386,38000000.0
2006-06-19 03:00:00,2.04394,2.04465,2.04211,2.04225,39000000.0
2006-06-19 03:05:00,2.04208,2.04208,2.04101,2.04177,37000000.0
2006-06-19 03:10:00,2.04182,2.04182,2.04021,2.0407,46000000.0
2006-06-19 03:15:00,2.04059,2.04079,2.04012,2.04023,41000000.0
2006-06-19 03:20:00,2.04037,2.04072,2.03878,2.04072,36000000.0
2006-06-19 03:25:00,2.04065,2.04135,2.04044,2.04114,48000000.0
2006-06-19 03:30:00,2.04099,2.04245,2.04092,2.04155,37000000.0
2006-06-19 03:35:00,2.04141,2.04169,2.04008,2.04113,39000000.0
2006-06-19 03:40:00,2.04086,2.0412,2.0398,2.04107,38000000.0
2006-06-19 03:45:00,2.04123,2.0414,2.04071,2.04088,36000000.0
2006-06-19 03:50:00,2.04086,2.04097,2.03998,2.04007,25000000.0
2006-06-19 03:55:00,2.04044,2.0415,2.03956,2.04097,36000000.0
2006-06-19 04:00:00,2.04099,2.04099,2.04032,2.04062,29000000.0
2006-06-19 04:05:00,2.0405,2.04156,2.04028,2.04155,35000000.0
2006-06-19 04:10:00,2.04146,2.04218,2.04146,2.04165,37000000.0
2006-06-19 04:15:00,2.0418,2.04188,2.04151,2.04163,27000000.0
2006-06-19 04:20:00,2.04154,2.04187,2.04141,2.04155,36000000.0
2006-06-19 04:25:00,2.04145,2.04145,2.04117,2.04139,23000000.0
2006-06-19 04:30:00,2.04146,2.04149,2.04058,2.04058,34000000.0
2006-06-19 04:35:00,2.04079,2.04079,2.0401,2.04039,42000000.0
2006-06-19 04:40:00,2.04093,2.04114,2.04056,2.04069,35000000.0
2006-06-19 04:45:00,2.04098,2.04152,2.04095,2.04152,26000000.0
2006-06-19 04:50:00,2.0415,2.0415,2.04081,2.04104,29000000.0
2006-06-19 04:55:00,2.04101,2.04117,2.04094,2.04117,23000000.0
2006-06-19 05:00:00,2.04072,2.04108,2.04068,2.04086,28000000.0
2006-06-19 05:05:00,2.04082,2.04156,2.04081,2.0414,34000000.0
2006-06-19 05:10:00,2.04159,2.04169,2.04152,2.04166,11000000.0
2006-06-19 05:15:00,2.04166,2.04166,2.04096,2.04109,24000000.0
2006-06-19 05:20:00,2.04091,2.04104,2.04089,2.04092,17000000.0
2006-06-19 05:25:00,2.0409,2.04106,2.04039,2.04054,22000000.0
2006-06-19 05:30:00,2.04064,2.0412,2.04064,2.0412,21000000.0
2006-06-19 05:35:00,2.04136,2.0422,2.041,2.04153,31000000.0
2006-06-19 05:40:00,2.0417,2.04218,2.04163,2.04218,31000000.0
2006-06-19 05:45:00,2.04202,2.04202,2.04157,2.04157,19000000.0
2006-06-19 05:50:00,2.04158,2.04179,2.04158,2.04176,15000000.0
2006-06-19 05:55:00,2.04184,2.04199,2.0413,2.04182,40000000.0
2006-06-19 06:00:00,2.04183,2.04209,2.04173,2.04184,15000000.0
2006-06-19 06:05:00,2.04191,2.04191,2.04137,2.04184,19000000.0
2006-06-19 06:10:00,2.0418,2.04183,2.04135,2.04144,31000000.0
2006-06-19 06:15:00,2.04147,2.04156,2.04103,2.04149,31000000.0
2006-06-19 06:20:00,2.04154,2.04154,2.04114,2.04138,43000000.0
2006-06-19 06:25:00,2.04132,2.04132,2.04084,2.04116,34000000.0
2006-06-19 06:30:00,2.04126,2.04134,2.04095,2.04106,35000000.0
2006-06-19 06:35:00,2.04113,2.0412,2.04064,2.04083,29000000.0
2006-06-19 06:40:00,2.04094,2.04107,2.04076,2.04089,27000000.0
2006-06-19 06:45:00,2.04106,2.04155,2.04103,2.04146,25000000.0
2006-06-19 06:50:00,2.04121,2.04143,2.04099,2.04112,25000000.0
2006-06-19 06:55:00,2.04139,2.04149,2.0411,2.04146,14000000.0
2006-06-19 07:00:00,2.04151,2.04151,2.04116,2.04149,15000000.0
2006-06-19 07:05:00,2.04182,2.04182,2.04123,2.04161,33000000.0
2006-06-19 07:10:00,2.0415,2.04193,2.04117,2.04178,32000000.0
2006-06-19 07:15:00,2.04195,2.04316,2.04138,2.04264,45000000.0
2006-06-19 07:20:00,2.04256,2.04293,2.04245,2.04258,19000000.0
2006-06-19 07:25:00,2.04262,2.04262,2.04184,2.04217,22000000.0
2006-06-19 07:30:00,2.04223,2.0424,2.04194,2.04194,23000000.0
2006-06-19 07:35:00,2.04183,2.04202,2.04183,2.04202,7000000.0
2006-06-19 07:40:00,2.04181,2.04194,2.04181,2.04194,7000000.0
2006-06-19 07:45:00,2.04195,2.04237,2.04195,2.04232,16000000.0
2006-06-19 07:50:00,2.04219,2.04231,2.04208,2.04231,17000000.0
2006-06-19 07:55:00,2.04248,2.04613,2.04248,2.04613,39000000.0
2006-06-19 08:00:00,2.04752,2.04752,2.04443,2.04443,41000000.0
2006-06-19 08:05:00,2.04436,2.04469,2.04357,2.04434,35000000.0
2006-06-19 08:10:00,2.04379,2.04388,2.04281,2.04367,40000000.0
2006-06-19 08:15:00,2.04354,2.04392,2.04239,2.04268,42000000.0
2006-06-19 08:20:00,2.04239,2.04254,2.04117,2.04181,38000000.0
2006-06-19 08:25:00,2.04176,2.04254,2.04161,2.04215,42000000.0
2006-06-19 08:30:00,2.04248,2.04386,2.04215,2.04341,41000000.0
2006-06-19 08:35:00,2.04317,2.04347,2.04282,2.04337,47000000.0
2006-06-19 08:40:00,2.04337,2.04384,2.04306,2.04315,47000000.0
2006-06-19 08:45:00,2.04294,2.04443,2.04242,2.04434,42000000.0
2006-06-19 08:50:00,2.0445,2.04475,2.04382,2.04395,32000000.0
2006-06-19 08:55:00,2.04414,2.04433,2.0433,2.04392,37000000.0
2006-06-19 09:00:00,2.04388,2.04416,2.04242,2.04245,41000000.0
2006-06-19 09:05:00,2.04223,2.04371,2.04157,2.04371,44000000.0
2006-06-19 09:10:00,2.04378,2.04421,2.04345,2.04415,36000000.0
2006-06-19 09:15:00,2.04398,2.04398,2.04344,2.04364,41000000.0
2006-06-19 09:20:00,2.04366,2.04375,2.04246,2.0432,38000000.0
2006-06-19 09:25:00,2.04308,2.04371,2.04296,2.04363,46000000.0
2006-06-19 09:30:00,2.04357,2.04357,2.04294,2.04301,36000000.0
2006-06-19 09:35:00,2.04292,2.04295,2.04062,2.04226,47000000.0
2006-06-19 09:40:00,2.04227,2.04312,2.04213,2.04251,46000000.0
2006-06-19 09:45:00,2.04241,2.04274,2.04125,2.04238,45000000.0
2006-06-19 09:50:00,2.04274,2.04439,2.04069,2.04285,40000000.0
2006-06-19 09:55:00,2.04303,2.04368,2.04203,2.04203,44000000.0
2006-06-19 10:00:00,2.04305,2.04331,2.04224,2.04288,44000000.0
2006-06-19 10:05:00,2.04294,2.04389,2.04212,2.04288,39000000.0
2006-06-19 10:10:00,2.04304,2.0435,2.04275,2.04346,37000000.0
2006-06-19 10:15:00,2.04339,2.04393,2.04291,2.04345,45000000.0
2006-06-19 10:20:00,2.04379,2.0449,2.0434,2.0449,36000000.0
2006-06-19 10:25:00,2.04475,2.04518,2.04305,2.04361,45000000.0
2006-06-19 10:30:00,2.04375,2.04388,2.0434,2.04371,38000000.0
2006-06-19 10:35:00,2.04361,2.04361,2.04267,2.04325,41000000.0
2006-06-19 10:40:00,2.04338,2.04344,2.04254,2.04254,40000000.0
2006-06-19 10:45:00,2.04289,2.04432,2.04289,2.04421,40000000.0
2006-06-19 10:50:00,2.04381,2.04406,2.04275,2.04275,44000000.0
2006-06-19 10:55:00,2.04288,2.04292,2.04204,2.04204,26000000.0
2006-06-19 11:00:00,2.04193,2.04248,2.04044,2.04221,44000000.0
2006-06-19 11:05:00,2.04207,2.04207,2.04048,2.04181,39000000.0
2006-06-19 11:10:00,2.04188,2.04262,2.04177,2.04259,47000000.0
2006-06-19 11:15:00,2.04262,2.04288,2.04243,2.04268,42000000.0
2006-06-19 11:20:00,2.0426,2.04315,2.04249,2.04299,38000000.0
2006-06-19 11:25:00,2.04297,2.04309,2.04191,2.042,42000000.0
2006-06-19 11:30:00,2.04158,2.04225,2.04145,2.04225,43000000.0
2006-06-19 11:35:00,2.04237,2.04272,2.04222,2.04236,44000000.0
2006-06-19 11:40:00,2.0423,2.0424,2.04188,2.04226,47000000.0
2006-06-19 11:45:00,2.04211,2.04286,2.04196,2.04285,27000000.0
2006-06-19 11:50:00,2.04324,2.0433,2.0421,2.04217,35000000.0
2006-06-19 11:55:00,2.04202,2.04204,2.04147,2.04193,43000000.0
2006-06-19 12:00:00,2.0419,2.04264,2.04148,2.04184,43000000.0
2006-06-19 12:05:00,2.04169,2.04172,2.04122,2.04145,42000000.0
2006-06-19 12:10:00,2.04152,2.04173,2.04089,2.04167,40000000.0
2006-06-19 12:15:00,2.04145,2.04146,2.04058,2.04058,44000000.0
2006-06-19 12:20:00,2.04059,2.04104,2.03855,2.04037,32000000.0
2006-06-19 12:25:00,2.04066,2.04102,2.04045,2.04102,45000000.0
2006-06-19 12:30:00,2.04108,2.04184,2.04102,2.04137,39000000.0
2006-06-19 12:35:00,2.04136,2.04145,2.04115,2.04142,33000000.0
2006-06-19 12:40:00,2.04138,2.04152,2.04072,2.04092,41000000.0
2006-06-19 12:45:00,2.04119,2.04152,2.04072,2.04122,47000000.0
2006-06-19 12:50:00,2.04127,2.04161,2.0411,2.04132,41000000.0
2006-06-19 12:55:00,2.04143,2.04143,2.04012,2.0402,37000000.0
2006-06-19 13:00:00,2.04004,2.04115,2.03998,2.04114,38000000.0
2006-06-19 13:05:00,2.04113,2.04136,2.04074,2.04074,39000000.0
2006-06-19 13:10:00,2.0403,2.04038,2.03995,2.04024,26000000.0
2006-06-19 13:15:00,2.04018,2.04063,2.04008,2.04042,43000000.0
2006-06-19 13:20:00,2.04043,2.04043,2.03966,2.04028,41000000.0
2006-06-19 13:25:00,2.04013,2.04066,2.03995,2.04066,67000000.0
2006-06-19 13:30:00,2.04063,2.04117,2.04007,2.04012,75000000.0
2006-06-19 13:35:00,2.04006,2.04047,2.03998,2.04005,84000000.0
2006-06-19 13:40:00,2.03986,2.04031,2.03946,2.04015,85000000.0
2006-06-19 13:45:00,2.03986,2.04059,2.03974,2.04046,104000000.0
2006-06-19 13:50:00,2.04061,2.04067,2.04015,2.04027,128000000.0
2006-06-19 13:55:00,2.04029,2.04089,2.04028,2.04067,124000000.0
2006-06-19 14:00:00,2.04058,2.04254,2.04046,2.04254,144000000.0
2006-06-19 14:05:00,2.04224,2.04224,2.04123,2.04147,144000000.0
2006-06-19 14:10:00,2.04146,2.04188,2.04138,2.04172,101000000.0
2006-06-19 14:15:00,2.04171,2.04171,2.04108,2.04108,145000000.0
2006-06-19 14:20:00,2.04088,2.04099,2.03909,2.04013,143000000.0
2006-06-19 14:25:00,2.04001,2.04001,2.03873,2.0389,118000000.0
2006-06-19 14:30:00,2.03895,2.03991,2.03895,2.03978,128000000.0
2006-06-19 14:35:00,2.03967,2.04049,2.03938,2.04042,165000000.0
2006-06-19 14:40:00,2.04049,2.0407,2.04012,2.04018,141000000.0
2006-06-19 14:45:00,2.04044,2.04075,2.04005,2.04015,71000000.0
2006-06-19 14:50:00,2.04031,2.0407,2.03951,2.03951,104000000.0
2006-06-19 14:55:00,2.03952,2.03995,2.03926,2.03947,91000000.0
2006-06-19 15:00:00,2.03937,2.03937,2.03785,2.03785,131000000.0
2006-06-19 15:05:00,2.03771,2.03804,2.03713,2.03804,129000000.0
2006-06-19 15:10:00,2.03813,2.03847,2.03719,2.03719,160000000.0
2006-06-19 15:15:00,2.03719,2.03823,2.03715,2.03823,82000000.0
2006-06-19 15:20:00,2.0383,2.03847,2.0375,2.03802,98000000.0
2006-06-19 15:25:00,2.03833,2.03869,2.0368,2.03865,188000000.0
2006-06-19 15:30:00,2.03722,2.04003,2.03722,2.03788,208000000.0
2006-06-19 15:35:00,2.03795,2.03912,2.03795,2.03869,178000000.0
2006-06-19 15:40:00,2.03869,2.03959,2.03869,2.03935,180000000.0
2006-06-19 15:45:00,2.03933,2.03946,2.03866,2.03886,149000000.0
2006-06-19 15:50:00,2.03897,2.03897,2.03806,2.03894,112000000.0
2006-06-19 15:55:00,2.03895,2.03895,2.03787,2.03837,120000000.0
2006-06-19 16:00:00,2.03839,2.03891,2.03801,2.0385,200000000.0
2006-06-19 16:05:00,2.03873,2.03918,2.03842,2.03861,188000000.0
2006-06-19 16:10:00,2.03842,2.03861,2.03784,2.03797,169000000.0
2006-06-19 16:15:00,2.03816,2.03848,2.03756,2.03814,185000000.0
2006-06-19 16:20:00,2.03815,2.03845,2.03753,2.03845,231000000.0
2006-06-19 16:25:00,2.03857,2.03857,2.03707,2.03737,173000000.0
2006-06-19 16:30:00,2.03781,2.03819,2.03698,2.03698,183000000.0
2006-06-19 16:35:00,2.03703,2.0373,2.03502,2.03585,229000000.0
2006-06-19 16:40:00,2.03592,2.03646,2.03582,2.03623,218000000.0
2006-06-19 16:45:00,2.03635,2.03738,2.03624,2.03714,236000000.0
2006-06-19 16:50:00,2.03686,2.03688,2.0355,2.03646,112000000.0
2006-06-19 16:55:00,2.03646,2.03658,2.03418,2.03418,178000000.0
2006-06-19 17:00:00,2.03431,2.03538,2.03429,2.03538,176000000.0
2006-06-19 17:05:00,2.03584,2.03695,2.03569,2.03685,206000000.0
2006-06-19 17:10:00,2.03659,2.0368,2.03618,2.03646,135000000.0
2006-06-19 17:15:00,2.03643,2.03725,2.03559,2.03559,139000000.0
2006-06-19 17:20:00,2.03544,2.03568,2.03417,2.03426,140000000.0
2006-06-19 17:25:00,2.03409,2.03546,2.03331,2.03498,157000000.0
2006-06-19 17:30:00,2.03481,2.03617,2.03409,2.03572,301000000.0
2006-06-19 17:35:00,2.03555,2.03585,2.03528,2.03585,233000000.0
2006-06-19 17:40:00,2.03575,2.03584,2.03498,2.03533,225000000.0
2006-06-19 17:45:00,2.03535,2.03627,2.03501,2.03611,303000000.0
2006-06-19 17:50:00,2.03623,2.03719,2.03618,2.03719,232000000.0
2006-06-19 17:55:00,2.03689,2.03743,2.03643,2.03678,196000000.0
2006-06-19 18:00:00,2.03708,2.0376,2.03614,2.03615,190000000.0
2006-06-19 18:05:00,2.03619,2.03844,2.03619,2.03827,196000000.0
2006-06-19 18:10:00,2.03811,2.03873,2.03785,2.03864,102000000.0
2006-06-19 18:15:00,2.03888,2.03898,2.03819,2.03824,193000000.0
2006-06-19 18:20:00,2.03834,2.03876,2.03827,2.03876,167000000.0
2006-06-19 18:25:00,2.0389,2.03932,2.0389,2.03905,108000000.0
2006-06-19 18:30:00,2.03913,2.03996,2.03909,2.03929,194000000.0
2006-06-19 18:35:00,2.03922,2.03932,2.03852,2.03852,273000000.0
2006-06-19 18:40:00,2.03852,2.03888,2.03814,2.03814,232000000.0
2006-06-19 18:45:00,2.03801,2.03801,2.03687,2.03765,216000000.0
2006-06-19 18:50:00,2.03772,2.03773,2.03688,2.03749,129000000.0
2006-06-19 18:55:00,2.0375,2.03811,2.0375,2.03768,98000000.0
2006-06-19 19:00:00,2.03795,2.03817,2.0374,2.03767,129000000.0
2006-06-19 19:05:00,2.03782,2.03865,2.03782,2.03805,232000000.0
2006-06-19 19:10:00,2.03828,2.03879,2.03826,2.0387,112000000.0
2006-06-19 19:15:00,2.0388,2.0388,2.03801,2.03803,123000000.0
2006-06-19 19:20:00,2.03773,2.03797,2.03747,2.03751,108000000.0
2006-06-19 19:25:00,2.03744,2.03809,2.03717,2.03793,216000000.0
2006-06-19 19:30:00,2.03804,2.03805,2.03734,2.03749,154000000.0
2006-06-19 19:35:00,2.03765,2.03797,2.03761,2.03781,91000000.0
2006-06-19 19:40:00,2.0376,2.03786,2.03753,2.03768,77000000.0
2006-06-19 19:45:00,2.03774,2.03779,2.03717,2.03762,118000000.0
2006-06-19 19:50:00,2.03779,2.03779,2.03561,2.03717,75000000.0
2006-06-19 19:55:00,2.03728,2.03772,2.03699,2.03772,75000000.0
2006-06-19 20:00:00,2.03764,2.03769,2.03747,2.03758,74000000.0
2006-06-19 20:05:00,2.03797,2.0385,2.03797,2.03816,74000000.0
2006-06-19 20:10:00,2.03808,2.03882,2.03803,2.03882,57000000.0
2006-06-19 20:15:00,2.03897,2.03911,2.03853,2.0388,72000000.0
2006-06-19 20:20:00,2.03891,2.0396,2.03882,2.03949,48000000.0
2006-06-19 20:25:00,2.03938,2.03962,2.03895,2.03902,76000000.0
2006-06-19 20:30:00,2.03947,2.0395,2.03836,2.03836,96000000.0
2006-06-19 20:35:00,2.0379,2.03931,2.0379,2.03909,42000000.0
2006-06-19 20:40:00,2.03922,2.03996,2.03918,2.03996,42000000.0
2006-06-19 20:45:00,2.04007,2.04009,2.03874,2.03938,61000000.0
2006-06-19 20:50:00,2.03935,2.03947,2.03897,2.03904,58000000.0
2006-06-19 20:55:00,2.03907,2.03991,2.03898,2.0393,58000000.0
2006-06-19 21:00:00,2.03921,2.03921,2.03879,2.03886,36000000.0
2006-06-19 21:05:00,2.03884,2.03889,2.03869,2.03887,39000000.0
2006-06-19 21:10:00,2.03877,2.03884,2.03666,2.03848,18000000.0
2006-06-19 21:15:00,2.03842,2.03843,2.0382,2.03824,24000000.0
2006-06-19 21:20:00,2.03835,2.03884,2.03831,2.03875,38000000.0
2006-06-19 21:25:00,2.03877,2.03882,2.03846,2.03876,40000000.0
2006-06-19 21:30:00,2.03871,2.03871,2.03803,2.0385,36000000.0
2006-06-19 21:35:00,2.03845,2.03893,2.03834,2.03864,48000000.0
2006-06-19 21:40:00,2.03907,2.03966,2.03907,2.03954,43000000.0
2006-06-19 21:45:00,2.03938,2.03951,2.03875,2.03887,34000000.0
2006-06-19 21:50:00,2.03887,2.03888,2.03859,2.03876,41000000.0
2006-06-19 21:55:00,2.03876,2.03884,2.03864,2.03884,30000000.0
2006-06-19 22:00:00,2.03889,2.03957,2.03886,2.03936,43000000.0
2006-06-19 22:05:00,2.03961,2.0398,2.03944,2.0397,47000000.0
2006-06-19 22:10:00,2.03991,2.03998,2.03975,2.03985,37000000.0
2006-06-19 22:15:00,2.03985,2.04018,2.03984,2.04016,42000000.0
2006-06-19 22:20:00,2.0402,2.04037,2.03961,2.03971,40000000.0
2006-06-19 22:25:00,2.03977,2.03988,2.03963,2.03971,15000000.0
2006-06-19 22:30:00,2.03974,2.03981,2.03933,2.03948,77000000.0
2006-06-19 22:35:00,2.03965,2.03972,2.03947,2.03947,36000000.0
2006-06-19 22:40:00,2.03953,2.03964,2.0393,2.0393,17000000.0
2006-06-19 22:45:00,2.03923,2.03923,2.03865,2.03865,35000000.0
2006-06-19 22:50:00,2.03862,2.03926,2.03861,2.03922,36000000.0
2006-06-19 22:55:00,2.03911,2.03945,2.03823,2.03823,42000000.0
2006-06-19 23:30:00,2.03818,2.03871,2.03804,2.03804,28000000.0
2006-06-19 23:35:00,2.03792,2.03846,2.03789,2.03813,40000000.0
2006-06-19 23:40:00,2.03807,2.03822,2.03761,2.03803,62000000.0
2006-06-19 23:45:00,2.03806,2.03836,2.03802,2.03802,30000000.0
2006-06-19 23:50:00,2.03823,2.03866,2.03814,2.03827,29000000.0
2006-06-19 23:55:00,2.03863,2.04036,2.03863,2.03983,41000000.0
2006-06-20 00:00:00,2.03977,2.03977,2.03901,2.03937,29000000.0
2006-06-20 00:05:00,2.0392,2.03932,2.03885,2.03888,34000000.0
2006-06-20 00:10:00,2.03879,2.03905,2.03868,2.03903,26000000.0
2006-06-20 00:15:00,2.03903,2.03903,2.03847,2.03847,34000000.0
2006-06-20 00:20:00,2.03871,2.03907,2.03871,2.03892,23000000.0
2006-06-20 00:25:00,2.03857,2.03884,2.03856,2.03876,17000000.0
2006-06-20 00:30:00,2.0387,2.0391,2.03858,2.03899,28000000.0
2006-06-20 00:35:00,2.03877,2.03896,2.03857,2.0389,7000000.0
2006-06-20 00:40:00,2.03875,2.03971,2.03875,2.03923,36000000.0
2006-06-20 00:45:00,2.0394,2.0394,2.03876,2.03892,30000000.0
2006-06-20 00:50:00,2.03896,2.03909,2.03879,2.03906,32000000.0
2006-06-20 00:55:00,2.03919,2.03963,2.03905,2.03963,32000000.0
2006-06-20 01:00:00,2.03973,2.04021,2.03913,2.03931,54000000.0
2006-06-20 01:05:00,2.03924,2.0397,2.03912,2.03967,25000000.0
2006-06-20 01:10:00,2.03969,2.03992,2.03948,2.03963,37000000.0
2006-06-20 01:15:00,2.0396,2.03974,2.03909,2.03942,50000000.0
2006-06-20 01:20:00,2.0395,2.03992,2.0395,2.03975,28000000.0
2006-06-20 01:25:00,2.03969,2.0398,2.0395,2.03957,19000000.0
2006-06-20 01:30:00,2.03955,2.03955,2.03927,2.03927,50000000.0
2006-06-20 01:35:00,2.03917,2.03963,2.03898,2.03961,34000000.0
2006-06-20 01:40:00,2.03957,2.03957,2.03909,2.03936,22000000.0
2006-06-20 01:45:00,2.0394,2.03942,2.03879,2.03883,36000000.0
2006-06-20 01:50:00,2.0387,2.03989,2.03841,2.03989,55000000.0
2006-06-20 01:55:00,2.03979,2.03979,2.03933,2.03957,47000000.0
2006-06-20 02:00:00,2.03939,2.03979,2.03746,2.03891,42000000.0
2006-06-20 02:05:00,2.03866,2.03925,2.03797,2.03805,43000000.0
2006-06-20 02:10:00,2.03795,2.03804,2.0377,2.03802,24000000.0
2006-06-20 02:15:00,2.03799,2.03807,2.03761,2.03761,19000000.0
2006-06-20 02:20:00,2.03787,2.03811,2.03774,2.03794,42000000.0
2006-06-20 02:25:00,2.03767,2.03804,2.03704,2.03712,45000000.0
2006-06-20 02:30:00,2.0368,2.03706,2.03646,2.03668,36000000.0
2006-06-20 02:35:00,2.03661,2.03682,2.03655,2.03669,25000000.0
2006-06-20 02:40:00,2.03697,2.03697,2.03621,2.03621,18000000.0
2006-06-20 02:45:00,2.03613,2.03684,2.03569,2.03605,44000000.0
2006-06-20 02:50:00,2.03615,2.03683,2.03571,2.03683,37000000.0
2006-06-20 02:55:00,2.03731,2.03739,2.03657,2.03693,39000000.0
2006-06-20 03:00:00,2.03673,2.03701,2.03638,2.03669,39000000.0
2006-06-20 03:05:00,2.03649,2.0369,2.03624,2.03668,37000000.0
2006-06-20 03:10:00,2.03654,2.03691,2.03636,2.03677,46000000.0
2006-06-20 03:15:00,2.03684,2.03697,2.03576,2.03688,41000000.0
2006-06-20 03:20:00,2.03707,2.03711,2.035,2.03698,29000000.0
2006-06-20 03:25:00,2.03683,2.03683,2.03602,2.03617,37000000.0
2006-06-20 03:30:00,2.03651,2.03739,2.03616,2.03735,37000000.0
2006-06-20 03:35:00,2.0373,2.03774,2.03669,2.03669,39000000.0
2006-06-20 03:40:00,2.03668,2.03687,2.0358,2.03684,31000000.0
2006-06-20 03:45:00,2.03683,2.03688,2.03641,2.03679,25000000.0
2006-06-20 03:50:00,2.03682,2.03687,2.03667,2.03685,17000000.0
2006-06-20 03:55:00,2.03734,2.03738,2.03481,2.03622,28000000.0
2006-06-20 04:00:00,2.03669,2.03677,2.03648,2.03653,21000000.0
2006-06-20 04:05:00,2.03663,2.03688,2.03645,2.03681,17000000.0
2006-06-20 04:10:00,2.03652,2.03677,2.03652,2.03659,22000000.0
2006-06-20 04:15:00,2.0368,2.0368,2.0366,2.03675,16000000.0
2006-06-20 04:20:00,2.03667,2.03694,2.03651,2.0368,35000000.0
2006-06-20 04:25:00,2.03689,2.03742,2.03677,2.03707,37000000.0
2006-06-20 04:30:00,2.03671,2.03671,2.03557,2.03589,34000000.0
2006-06-20 04:35:00,2.03595,2.0362,2.03571,2.03602,20000000.0
2006-06-20 04:40:00,2.03641,2.03653,2.03605,2.03643,27000000.0
2006-06-20 04:45:00,2.03637,2.03653,2.03584,2.03596,23000000.0
2006-06-20 04:50:00,2.03565,2.03581,2.03541,2.03571,16000000.0
2006-06-20 04:55:00,2.03569,2.0362,2.03555,2.0362,23000000.0
2006-06-20 05:00:00,2.03621,2.03624,2.03589,2.03613,21000000.0
2006-06-20 05:05:00,2.03599,2.03625,2.03589,2.03601,24000000.0
2006-06-20 05:10:00,2.0358,2.0358,2.03531,2.03533,27000000.0
2006-06-20 05:20:00,2.03539,2.03539,2.03524,2.03526,10000000.0
2006-06-20 05:25:00,2.0353,2.03534,2.03492,2.035,14000000.0
2006-06-20 05:30:00,2.03499,2.03526,2.03489,2.03489,22000000.0
2006-06-20 05:35:00,2.03476,2.03482,2.03434,2.03452,25000000.0
2006-06-20 05:40:00,2.03447,2.03482,2.03436,2.03451,32000000.0
2006-06-20 05:45:00,2.03454,2.03524,2.03443,2.03519,39000000.0
2006-06-20 05:50:00,2.03538,2.03547,2.03485,2.03495,32000000.0
2006-06-20 05:55:00,2.03493,2.03493,2.03449,2.03457,25000000.0
2006-06-20 06:00:00,2.03425,2.03507,2.03425,2.03507,23000000.0
2006-06-20 06:05:00,2.03519,2.0352,2.0347,2.03488,20000000.0
2006-06-20 06:10:00,2.03483,2.03494,2.03431,2.03444,24000000.0
2006-06-20 06:15:00,2.03453,2.0346,2.03431,2.03431,12000000.0
2006-06-20 06:20:00,2.03458,2.03464,2.03404,2.03409,31000000.0
2006-06-20 06:25:00,2.03391,2.0341,2.03363,2.03366,45000000.0
2006-06-20 06:30:00,2.03372,2.03425,2.03354,2.03354,35000000.0
2006-06-20 06:35:00,2.03351,2.03397,2.03347,2.03397,26000000.0
2006-06-20 06:40:00,2.03387,2.03414,2.03387,2.03402,15000000.0
2006-06-20 06:45:00,2.03406,2.03464,2.03397,2.03456,33000000.0
2006-06-20 06:50:00,2.03473,2.03492,2.03455,2.03455,33000000.0
2006-06-20 06:55:00,2.03493,2.03519,2.03409,2.03425,30000000.0
2006-06-20 07:00:00,2.03389,2.03463,2.03366,2.03463,29000000.0
2006-06-20 07:05:00,2.03454,2.03454,2.03377,2.03403,39000000.0
2006-06-20 07:10:00,2.03402,2.03464,2.03395,2.03418,39000000.0
2006-06-20 07:15:00,2.03388,2.03388,2.03242,2.03276,45000000.0
2006-06-20 07:20:00,2.03241,2.0334,2.03207,2.03246,46000000.0
2006-06-20 07:25:00,2.03245,2.03291,2.03219,2.03222,37000000.0
2006-06-20 07:30:00,2.03192,2.03227,2.0314,2.03185,43000000.0
2006-06-20 07:35:00,2.03194,2.03219,2.03078,2.03082,40000000.0
2006-06-20 07:40:00,2.03112,2.03112,2.0299,2.03021,42000000.0
2006-06-20 07:45:00,2.03023,2.03081,2.03017,2.0305,37000000.0
2006-06-20 07:50:00,2.03032,2.03037,2.02948,2.02956,45000000.0
2006-06-20 07:55:00,2.03003,2.03153,2.03003,2.03153,39000000.0
2006-06-20 08:00:00,2.03116,2.03165,2.03051,2.0311,41000000.0
2006-06-20 08:05:00,2.031,2.03137,2.03036,2.03137,35000000.0
2006-06-20 08:10:00,2.03156,2.03404,2.03143,2.03327,40000000.0
2006-06-20 08:15:00,2.0332,2.03397,2.03269,2.03269,42000000.0
2006-06-20 08:20:00,2.03237,2.03256,2.03131,2.03169,38000000.0
2006-06-20 08:25:00,2.03167,2.03199,2.03147,2.03182,42000000.0
2006-06-20 08:30:00,2.03189,2.03313,2.03149,2.03313,41000000.0
2006-06-20 08:35:00,2.03309,2.03321,2.03227,2.03229,47000000.0
2006-06-20 08:40:00,2.03196,2.03245,2.0313,2.03198,47000000.0
2006-06-20 08:45:00,2.03157,2.03179,2.02982,2.0313,42000000.0
2006-06-20 08:50:00,2.03119,2.03154,2.03086,2.0312,40000000.0
2006-06-20 08:55:00,2.0313,2.0314,2.02725,2.02725,37000000.0
2006-06-20 09:00:00,2.02745,2.02979,2.02745,2.02979,41000000.0
2006-06-20 09:05:00,2.03037,2.03093,2.03021,2.0307,44000000.0
2006-06-20 09:10:00,2.03109,2.03193,2.03071,2.03098,44000000.0
2006-06-20 09:15:00,2.03097,2.03375,2.03078,2.03375,41000000.0
2006-06-20 09:20:00,2.03379,2.03379,2.03255,2.03348,38000000.0
2006-06-20 09:25:00,2.03366,2.03388,2.03328,2.03379,46000000.0
2006-06-20 09:30:00,2.0335,2.0337,2.03306,2.03335,36000000.0
2006-06-20 09:35:00,2.03349,2.0342,2.03176,2.03352,47000000.0
2006-06-20 09:40:00,2.03358,2.03459,2.03344,2.03405,46000000.0
2006-06-20 09:45:00,2.03422,2.03661,2.03421,2.03422,45000000.0
2006-06-20 09:50:00,2.03412,2.03604,2.03405,2.03604,40000000.0
2006-06-20 09:55:00,2.03671,2.03673,2.03572,2.03599,44000000.0
2006-06-20 10:00:00,2.03579,2.03579,2.03421,2.0351,44000000.0
2006-06-20 10:05:00,2.03506,2.03519,2.03335,2.03335,39000000.0
2006-06-20 10:10:00,2.03257,2.0339,2.03226,2.03383,37000000.0
2006-06-20 10:15:00,2.03389,2.03424,2.03332,2.03332,45000000.0
2006-06-20 10:20:00,2.0333,2.03343,2.03227,2.03281,36000000.0
2006-06-20 10:25:00,2.03271,2.03271,2.03076,2.03121,45000000.0
2006-06-20 10:30:00,2.03112,2.03204,2.0311,2.03204,31000000.0
2006-06-20 10:35:00,2.03202,2.0322,2.03194,2.0322,26000000.0
2006-06-20 10:40:00,2.03216,2.03216,2.03139,2.03157,40000000.0
2006-06-20 10:45:00,2.03159,2.03159,2.03074,2.03091,40000000.0
2006-06-20 10:50:00,2.031,2.03134,2.03093,2.03093,44000000.0
2006-06-20 10:55:00,2.03137,2.0318,2.03094,2.03111,33000000.0
2006-06-20 11:00:00,2.03094,2.03142,2.02958,2.03111,44000000.0
2006-06-20 11:05:00,2.03158,2.03227,2.03158,2.0318,23000000.0
2006-06-20 11:10:00,2.03177,2.03207,2.03133,2.03185,47000000.0
2006-06-20 11:15:00,2.03192,2.0323,2.03148,2.03223,42000000.0
2006-06-20 11:20:00,2.0322,2.03235,2.03102,2.03129,38000000.0
2006-06-20 11:25:00,2.03126,2.03154,2.02914,2.02914,42000000.0
2006-06-20 11:30:00,2.02908,2.02988,2.02908,2.02977,43000000.0
2006-06-20 11:35:00,2.02976,2.03006,2.02963,2.03003,44000000.0
2006-06-20 11:40:00,2.03018,2.03018,2.02859,2.02938,47000000.0
2006-06-20 11:45:00,2.02923,2.02962,2.02848,2.02888,44000000.0
2006-06-20 11:50:00,2.02903,2.02903,2.02729,2.02729,44000000.0
2006-06-20 11:55:00,2.02758,2.02818,2.0269,2.02701,43000000.0
2006-06-20 12:00:00,2.02708,2.02708,2.02292,2.02332,43000000.0
2006-06-20 12:05:00,2.02343,2.02445,2.02275,2.02433,42000000.0
2006-06-20 12:10:00,2.02442,2.02455,2.0235,2.02394,40000000.0
2006-06-20 12:15:00,2.02356,2.02423,2.02334,2.02402,44000000.0
2006-06-20 12:20:00,2.02364,2.02369,2.01946,2.02023,39000000.0
2006-06-20 12:25:00,2.02038,2.02265,2.02038,2.02257,45000000.0
2006-06-20 12:30:00,2.02265,2.02417,2.02248,2.02272,39000000.0
2006-06-20 12:35:00,2.02268,2.02328,2.02268,2.0232,42000000.0
2006-06-20 12:40:00,2.02322,2.02413,2.02322,2.02389,41000000.0
2006-06-20 12:45:00,2.02388,2.02397,2.02265,2.02265,38000000.0
2006-06-20 12:50:00,2.02257,2.02274,2.0223,2.02236,41000000.0
2006-06-20 12:55:00,2.0223,2.02323,2.02218,2.02295,37000000.0
2006-06-20 13:00:00,2.02279,2.02368,2.0225,2.02288,38000000.0
2006-06-20 13:05:00,2.02341,2.02427,2.0233,2.02374,39000000.0
2006-06-20 13:10:00,2.02376,2.02397,2.02353,2.02387,33000000.0
2006-06-20 13:15:00,2.02405,2.02415,2.02292,2.02372,43000000.0
2006-06-20 13:20:00,2.02368,2.02368,2.02261,2.02281,41000000.0
2006-06-20 13:25:00,2.02276,2.02314,2.02276,2.02304,46000000.0
2006-06-20 13:30:00,2.02265,2.02284,2.02235,2.02262,75000000.0
2006-06-20 13:35:00,2.0225,2.0225,2.02157,2.02166,67000000.0
2006-06-20 13:40:00,2.02149,2.02149,2.02069,2.021,59000000.0
2006-06-20 13:45:00,2.02058,2.02136,2.01938,2.01938,104000000.0
2006-06-20 13:50:00,2.01935,2.02019,2.01919,2.01928,128000000.0
2006-06-20 13:55:00,2.01928,2.02034,2.01928,2.01969,124000000.0
2006-06-20 14:00:00,2.01972,2.02101,2.01962,2.02089,144000000.0
2006-06-20 14:05:00,2.02084,2.02402,2.02084,2.02376,144000000.0
2006-06-20 14:10:00,2.02363,2.02368,2.02089,2.02117,101000000.0
2006-06-20 14:15:00,2.02161,2.0227,2.02093,2.02093,145000000.0
2006-06-20 14:20:00,2.02084,2.021,2.02033,2.02074,143000000.0
2006-06-20 14:25:00,2.02088,2.02132,2.02059,2.02068,118000000.0
2006-06-20 14:30:00,2.01934,2.01995,2.01865,2.01947,128000000.0
2006-06-20 14:35:00,2.01945,2.02065,2.01883,2.02003,165000000.0
2006-06-20 14:40:00,2.02045,2.02144,2.01974,2.0208,141000000.0
2006-06-20 14:45:00,2.02117,2.02157,2.02017,2.02083,104000000.0
2006-06-20 14:50:00,2.02055,2.0219,2.02055,2.02124,126000000.0
2006-06-20 14:55:00,2.02142,2.02317,2.02109,2.02317,91000000.0
2006-06-20 15:00:00,2.02263,2.02362,2.02197,2.02357,131000000.0
2006-06-20 15:05:00,2.0235,2.02383,2.02209,2.02276,129000000.0
2006-06-20 15:10:00,2.0225,2.02298,2.02217,2.02285,160000000.0
2006-06-20 15:15:00,2.02287,2.02323,2.02111,2.02139,82000000.0
2006-06-20 15:20:00,2.02142,2.02219,2.02138,2.02198,98000000.0
2006-06-20 15:25:00,2.02205,2.02304,2.0201,2.02199,188000000.0
2006-06-20 15:30:00,2.0206,2.02347,2.0206,2.02307,208000000.0
2006-06-20 15:35:00,2.02306,2.02422,2.02288,2.02388,178000000.0
2006-06-20 15:40:00,2.02382,2.02398,2.02334,2.02359,180000000.0
2006-06-20 15:45:00,2.02391,2.02428,2.02348,2.024,149000000.0
2006-06-20 15:50:00,2.02415,2.0251,2.02415,2.02499,112000000.0
2006-06-20 15:55:00,2.02497,2.02594,2.02469,2.02574,120000000.0
2006-06-20 16:00:00,2.02573,2.02618,2.02527,2.02599,200000000.0
2006-06-20 16:05:00,2.02604,2.02711,2.02577,2.02711,188000000.0
2006-06-20 16:10:00,2.02844,2.02844,2.02501,2.0258,169000000.0
2006-06-20 16:15:00,2.02589,2.02726,2.02536,2.02701,185000000.0
2006-06-20 16:20:00,2.02694,2.02798,2.02676,2.02738,231000000.0
2006-06-20 16:25:00,2.02782,2.0286,2.02764,2.02848,173000000.0
2006-06-20 16:30:00,2.02866,2.02866,2.02806,2.02832,154000000.0
2006-06-20 16:35:00,2.02847,2.02872,2.02742,2.02742,229000000.0
2006-06-20 16:40:00,2.02768,2.02822,2.02733,2.02781,218000000.0
2006-06-20 16:45:00,2.0274,2.02741,2.02621,2.02661,236000000.0
2006-06-20 16:50:00,2.02662,2.02701,2.02545,2.02554,142000000.0
2006-06-20 16:55:00,2.02555,2.02682,2.02546,2.02614,178000000.0
2006-06-20 17:00:00,2.02602,2.02708,2.02602,2.02708,176000000.0
2006-06-20 17:05:00,2.02714,2.02719,2.02678,2.02688,206000000.0
2006-06-20 17:10:00,2.02673,2.02733,2.02667,2.02683,135000000.0
2006-06-20 17:15:00,2.02706,2.02712,2.02683,2.02707,139000000.0
2006-06-20 17:20:00,2.02735,2.02749,2.02702,2.02709,117000000.0
2006-06-20 17:25:00,2.02721,2.02849,2.02661,2.02849,157000000.0
2006-06-20 17:30:00,2.02849,2.02867,2.02738,2.0285,239000000.0
2006-06-20 17:35:00,2.02846,2.02862,2.02784,2.02859,233000000.0
2006-06-20 17:40:00,2.02829,2.02841,2.0269,2.0269,175000000.0
2006-06-20 17:45:00,2.02638,2.02638,2.02474,2.02474,303000000.0
2006-06-20 17:50:00,2.02468,2.02481,2.02438,2.02458,178000000.0
2006-06-20 17:55:00,2.02456,2.0253,2.02446,2.02501,196000000.0
2006-06-20 18:00:00,2.02505,2.02595,2.02494,2.02534,190000000.0
2006-06-20 18:05:00,2.02525,2.0255,2.02525,2.0254,140000000.0
2006-06-20 18:10:00,2.02547,2.02584,2.02515,2.02584,136000000.0
2006-06-20 18:15:00,2.02618,2.02626,2.02585,2.02606,166000000.0
2006-06-20 18:20:00,2.026,2.02603,2.02536,2.02557,191000000.0
2006-06-20 18:25:00,2.02542,2.02744,2.02524,2.02717,151000000.0
2006-06-20 18:30:00,2.0272,2.02732,2.0267,2.02728,194000000.0
2006-06-20 18:35:00,2.02725,2.02784,2.02708,2.02745,273000000.0
2006-06-20 18:40:00,2.02753,2.02754,2.02686,2.02707,232000000.0
2006-06-20 18:45:00,2.027,2.027,2.02643,2.02645,175000000.0
2006-06-20 18:50:00,2.02624,2.02628,2.02599,2.02625,96000000.0
2006-06-20 18:55:00,2.02613,2.0269,2.0257,2.0269,98000000.0
2006-06-20 19:00:00,2.02702,2.02769,2.02702,2.02759,129000000.0
2006-06-20 19:05:00,2.02772,2.02929,2.02772,2.0284,232000000.0
2006-06-20 19:10:00,2.02865,2.02996,2.02865,2.02879,148000000.0
2006-06-20 19:15:00,2.0291,2.02942,2.02874,2.02936,123000000.0
2006-06-20 19:20:00,2.0295,2.02959,2.02908,2.0293,95000000.0
2006-06-20 19:25:00,2.02928,2.02989,2.02922,2.0295,216000000.0
2006-06-20 19:30:00,2.02981,2.02997,2.02884,2.02908,154000000.0
2006-06-20 19:35:00,2.02898,2.02899,2.02805,2.02816,91000000.0
2006-06-20 19:40:00,2.02792,2.02841,2.02731,2.02832,94000000.0
2006-06-20 19:45:00,2.0281,2.02878,2.02752,2.02876,100000000.0
2006-06-20 19:50:00,2.02896,2.02921,2.02706,2.02825,75000000.0
2006-06-20 19:55:00,2.02827,2.0287,2.02759,2.02759,106000000.0
2006-06-20 20:00:00,2.02792,2.02834,2.0275,2.0283,101000000.0
2006-06-20 20:05:00,2.028,2.02845,2.02775,2.02812,97000000.0
2006-06-20 20:10:00,2.02805,2.02822,2.02716,2.02749,55000000.0
2006-06-20 20:15:00,2.02765,2.02765,2.02654,2.02654,72000000.0
2006-06-20 20:20:00,2.0265,2.02696,2.0265,2.02674,56000000.0
2006-06-20 20:25:00,2.02666,2.02724,2.02611,2.02711,76000000.0
2006-06-20 20:30:00,2.02725,2.02768,2.0271,2.02768,73000000.0
2006-06-20 20:35:00,2.02785,2.02785,2.02718,2.02776,60000000.0
2006-06-20 20:40:00,2.02781,2.0281,2.02774,2.02784,42000000.0
2006-06-20 20:45:00,2.0282,2.02858,2.02773,2.02814,61000000.0
2006-06-20 20:50:00,2.02779,2.02834,2.02724,2.02801,58000000.0
2006-06-20 20:55:00,2.02855,2.02866,2.02795,2.02802,53000000.0
2006-06-20 21:00:00,2.0282,2.02857,2.02813,2.02856,44000000.0
2006-06-20 21:05:00,2.02861,2.02861,2.0282,2.0282,46000000.0
2006-06-20 21:10:00,2.02827,2.02827,2.02804,2.02813,33000000.0
2006-06-20 21:15:00,2.02811,2.02821,2.02778,2.02779,25000000.0
2006-06-20 21:20:00,2.02779,2.02797,2.02758,2.02794,41000000.0
2006-06-20 21:25:00,2.02795,2.02825,2.02779,2.02822,37000000.0
2006-06-20 21:30:00,2.02808,2.02808,2.02757,2.028,36000000.0
2006-06-20 21:35:00,2.02795,2.02805,2.02772,2.02788,33000000.0
2006-06-20 21:40:00,2.02795,2.02819,2.02773,2.02808,43000000.0
2006-06-20 21:45:00,2.02804,2.02818,2.02779,2.02782,18000000.0
2006-06-20 21:50:00,2.02777,2.02784,2.02759,2.02784,24000000.0
2006-06-20 21:55:00,2.02785,2.02792,2.02766,2.02766,30000000.0
2006-06-20 22:00:00,2.02756,2.02757,2.02721,2.02744,38000000.0
2006-06-20 22:05:00,2.02748,2.02766,2.02741,2.02748,41000000.0
2006-06-20 22:10:00,2.02751,2.02777,2.0274,2.02769,55000000.0
2006-06-20 22:15:00,2.02753,2.02762,2.02739,2.0274,26000000.0
2006-06-20 22:20:00,2.02745,2.02751,2.02729,2.0273,29000000.0
2006-06-20 22:30:00,2.02753,2.02758,2.02722,2.02738,59000000.0
2006-06-20 22:35:00,2.02756,2.02756,2.0271,2.02712,57000000.0
2006-06-20 22:40:00,2.02735,2.0276,2.02735,2.02752,17000000.0
2006-06-20 22:45:00,2.02753,2.02778,2.02752,2.0277,48000000.0
2006-06-20 22:50:00,2.02766,2.02772,2.02713,2.02736,43000000.0
2006-06-20 22:55:00,2.0273,2.02743,2.02719,2.02723,15000000.0
2006-06-20 23:25:00,2.02758,2.02795,2.02758,2.02795,25000000.0
2006-06-20 23:30:00,2.02801,2.02814,2.0276,2.0276,27000000.0
2006-06-20 23:35:00,2.02769,2.03107,2.0276,2.03096,40000000.0
2006-06-20 23:40:00,2.03104,2.0315,2.03074,2.03128,55000000.0
2006-06-20 23:45:00,2.03135,2.03182,2.03084,2.03084,38000000.0
2006-06-20 23:50:00,2.03078,2.03098,2.03053,2.0306,32000000.0
2006-06-20 23:55:00,2.03056,2.03096,2.03019,2.03079,29000000.0
2006-06-21 00:00:00,2.03096,2.03175,2.03096,2.03156,22000000.0
2006-06-21 00:05:00,2.03125,2.03125,2.03068,2.03076,16000000.0
2006-06-21 00:10:00,2.03074,2.03074,2.03007,2.0301,30000000.0
2006-06-21 00:20:00,2.02976,2.03007,2.02906,2.02927,40000000.0
2006-06-21 00:25:00,2.02937,2.02996,2.02937,2.02991,18000000.0
2006-06-21 00:30:00,2.0298,2.03014,2.02935,2.02957,35000000.0
2006-06-21 00:35:00,2.02924,2.02932,2.02913,2.02927,17000000.0
2006-06-21 00:40:00,2.02937,2.02961,2.02937,2.02961,4000000.0
2006-06-21 00:45:00,2.02951,2.02976,2.0295,2.02976,17000000.0
2006-06-21 00:50:00,2.02976,2.03025,2.02975,2.03009,28000000.0
2006-06-21 00:55:00,2.03008,2.03033,2.03,2.03006,20000000.0
2006-06-21 01:00:00,2.03047,2.03125,2.03037,2.03107,35000000.0
2006-06-21 01:05:00,2.0312,2.03129,2.031,2.0312,29000000.0
2006-06-21 01:10:00,2.03138,2.03179,2.0306,2.03078,47000000.0
2006-06-21 01:15:00,2.03072,2.03072,2.02995,2.03051,39000000.0
2006-06-21 01:20:00,2.03076,2.031,2.03033,2.03048,42000000.0
2006-06-21 01:25:00,2.03053,2.0307,2.03017,2.03028,41000000.0
2006-06-21 01:30:00,2.03033,2.03045,2.02765,2.02765,57000000.0
2006-06-21 01:35:00,2.02688,2.02895,2.02685,2.02895,50000000.0
2006-06-21 01:40:00,2.02866,2.02872,2.02788,2.02788,25000000.0
2006-06-21 01:45:00,2.02794,2.02855,2.02791,2.02841,22000000.0
2006-06-21 01:50:00,2.02851,2.02876,2.02846,2.02871,19000000.0
2006-06-21 01:55:00,2.02849,2.02863,2.02807,2.02807,51000000.0
2006-06-21 02:00:00,2.02804,2.02831,2.02621,2.0282,42000000.0
2006-06-21 02:05:00,2.02807,2.02825,2.02721,2.02737,43000000.0
2006-06-21 02:10:00,2.02728,2.02738,2.02701,2.02701,24000000.0
2006-06-21 02:15:00,2.02694,2.0275,2.02564,2.02585,40000000.0
2006-06-21 02:20:00,2.02589,2.02613,2.02527,2.02555,34000000.0
2006-06-21 02:25:00,2.02537,2.02539,2.0234,2.02448,45000000.0
2006-06-21 02:30:00,2.02438,2.02525,2.02438,2.02497,36000000.0
2006-06-21 02:35:00,2.02476,2.02552,2.02461,2.02552,32000000.0
2006-06-21 02:40:00,2.02525,2.02574,2.02523,2.02558,23000000.0
2006-06-21 02:45:00,2.0257,2.02587,2.02561,2.02579,33000000.0
2006-06-21 02:50:00,2.0258,2.02652,2.0257,2.02614,37000000.0
2006-06-21 02:55:00,2.02577,2.02626,2.02526,2.02606,38000000.0
2006-06-21 03:00:00,2.02605,2.02629,2.02577,2.02604,39000000.0
2006-06-21 03:05:00,2.02596,2.02626,2.02575,2.02622,37000000.0
2006-06-21 03:10:00,2.02619,2.02622,2.02566,2.02581,32000000.0
2006-06-21 03:15:00,2.02588,2.02623,2.02546,2.02607,30000000.0
2006-06-21 03:20:00,2.02594,2.02612,2.02502,2.02535,28000000.0
2006-06-21 03:25:00,2.02508,2.02563,2.0249,2.02536,48000000.0
2006-06-21 03:30:00,2.02553,2.02663,2.02537,2.02611,37000000.0
2006-06-21 03:35:00,2.02593,2.02672,2.02593,2.02672,39000000.0
2006-06-21 03:40:00,2.02698,2.02704,2.02634,2.02658,38000000.0
2006-06-21 03:45:00,2.02657,2.02782,2.02625,2.02769,37000000.0
2006-06-21 03:50:00,2.0276,2.02774,2.02666,2.02681,42000000.0
2006-06-21 03:55:00,2.0276,2.0276,2.02692,2.02692,29000000.0
2006-06-21 04:00:00,2.02721,2.02765,2.02707,2.02741,37000000.0
2006-06-21 04:05:00,2.0278,2.02878,2.02769,2.02843,40000000.0
2006-06-21 04:10:00,2.02797,2.02901,2.02797,2.02885,37000000.0
2006-06-21 04:15:00,2.02884,2.02965,2.02868,2.02954,39000000.0
2006-06-21 04:20:00,2.02901,2.02961,2.02868,2.02929,43000000.0
2006-06-21 04:25:00,2.02939,2.02939,2.02809,2.02877,37000000.0
2006-06-21 04:30:00,2.0288,2.0292,2.02837,2.02904,43000000.0
2006-06-21 04:35:00,2.02883,2.02909,2.02794,2.02856,42000000.0
2006-06-21 04:40:00,2.02869,2.02875,2.02779,2.02783,35000000.0
2006-06-21 04:45:00,2.0281,2.02855,2.02789,2.02855,37000000.0
2006-06-21 04:50:00,2.02839,2.02866,2.02762,2.02784,40000000.0
2006-06-21 04:55:00,2.02758,2.02843,2.02746,2.0282,31000000.0
2006-06-21 05:00:00,2.02836,2.02952,2.02836,2.02882,35000000.0
2006-06-21 05:05:00,2.02873,2.03,2.02873,2.02947,41000000.0
2006-06-21 05:10:00,2.02977,2.03018,2.02945,2.02945,45000000.0
2006-06-21 05:15:00,2.02946,2.02988,2.02923,2.02925,43000000.0
2006-06-21 05:20:00,2.02914,2.02978,2.02866,2.02946,42000000.0
2006-06-21 05:25:00,2.02964,2.03001,2.02958,2.03001,21000000.0
2006-06-21 05:30:00,2.03008,2.03008,2.02914,2.02953,37000000.0
2006-06-21 05:35:00,2.02939,2.02983,2.02939,2.02976,25000000.0
2006-06-21 05:40:00,2.02985,2.0306,2.02979,2.03049,40000000.0
2006-06-21 05:45:00,2.03032,2.03065,2.03012,2.03056,39000000.0
2006-06-21 05:50:00,2.03067,2.0307,2.0303,2.03043,17000000.0
2006-06-21 05:55:00,2.03039,2.03105,2.03023,2.03061,40000000.0
2006-06-21 06:00:00,2.03046,2.03201,2.03042,2.03201,37000000.0
2006-06-21 06:05:00,2.03213,2.03227,2.03187,2.03225,26000000.0
2006-06-21 06:10:00,2.03228,2.03276,2.03219,2.03255,31000000.0
2006-06-21 06:15:00,2.03265,2.03284,2.03124,2.03124,36000000.0
2006-06-21 06:20:00,2.03161,2.03211,2.03155,2.03164,33000000.0
2006-06-21 06:25:00,2.03159,2.03215,2.03142,2.03161,45000000.0
2006-06-21 06:30:00,2.03208,2.03219,2.03169,2.03169,35000000.0
2006-06-21 06:35:00,2.03168,2.0321,2.03168,2.03194,40000000.0
2006-06-21 06:40:00,2.03152,2.03152,2.0311,2.03122,34000000.0
2006-06-21 06:45:00,2.0313,2.03151,2.03126,2.03144,31000000.0
2006-06-21 06:50:00,2.03141,2.03168,2.0309,2.0309,30000000.0
2006-06-21 06:55:00,2.03125,2.03139,2.03064,2.03088,30000000.0
2006-06-21 07:00:00,2.03078,2.03136,2.03067,2.03102,36000000.0
2006-06-21 07:05:00,2.03098,2.03125,2.03043,2.03059,50000000.0
2006-06-21 07:10:00,2.03064,2.0309,2.03046,2.03068,32000000.0
2006-06-21 07:15:00,2.03083,2.03126,2.03041,2.03041,45000000.0
2006-06-21 07:20:00,2.0301,2.03077,2.02992,2.03003,36000000.0
2006-06-21 07:25:00,2.03005,2.03116,2.03005,2.03082,29000000.0
2006-06-21 07:30:00,2.0305,2.03105,2.03046,2.03055,36000000.0
2006-06-21 07:35:00,2.03067,2.03096,2.0304,2.03058,33000000.0
2006-06-21 07:40:00,2.03057,2.03063,2.02988,2.03044,22000000.0
2006-06-21 07:45:00,2.03028,2.03054,2.0298,2.02984,16000000.0
2006-06-21 07:50:00,2.03,2.03011,2.02968,2.02988,37000000.0
2006-06-21 07:55:00,2.03002,2.03002,2.02886,2.02906,39000000.0
2006-06-21 08:00:00,2.02888,2.02987,2.02888,2.02956,41000000.0
2006-06-21 08:05:00,2.02967,2.02991,2.02939,2.02991,35000000.0
2006-06-21 08:10:00,2.03036,2.03072,2.02999,2.03013,33000000.0
2006-06-21 08:15:00,2.02973,2.02981,2.02918,2.02947,42000000.0
2006-06-21 08:20:00,2.02914,2.03025,2.02878,2.03017,38000000.0
2006-06-21 08:25:00,2.0301,2.03043,2.02979,2.03034,35000000.0
2006-06-21 08:30:00,2.03044,2.03156,2.03037,2.03151,41000000.0
2006-06-21 08:35:00,2.03149,2.03461,2.03149,2.03188,47000000.0
2006-06-21 08:40:00,2.03192,2.03215,2.03105,2.03173,47000000.0
2006-06-21 08:45:00,2.03168,2.03178,2.03012,2.03149,35000000.0
2006-06-21 08:50:00,2.03191,2.03247,2.03128,2.03247,31000000.0
2006-06-21 08:55:00,2.03272,2.03291,2.0323,2.0327,37000000.0
2006-06-21 09:00:00,2.03273,2.03285,2.0325,2.03255,41000000.0
2006-06-21 09:05:00,2.03242,2.03325,2.03233,2.03325,44000000.0
2006-06-21 09:10:00,2.03318,2.03449,2.03317,2.034,44000000.0
2006-06-21 09:15:00,2.034,2.03484,2.034,2.03457,33000000.0
2006-06-21 09:20:00,2.03461,2.03468,2.03373,2.03453,38000000.0
2006-06-21 09:25:00,2.03426,2.03481,2.03386,2.03406,39000000.0
2006-06-21 09:30:00,2.03405,2.03422,2.03351,2.03412,36000000.0
2006-06-21 09:35:00,2.03399,2.03444,2.03227,2.03444,47000000.0
2006-06-21 09:40:00,2.03435,2.03456,2.03358,2.03398,46000000.0
2006-06-21 09:45:00,2.03408,2.03416,2.03368,2.03399,34000000.0
2006-06-21 09:50:00,2.03406,2.03417,2.03374,2.03401,37000000.0
2006-06-21 09:55:00,2.03403,2.03422,2.0337,2.03408,44000000.0
2006-06-21 10:00:00,2.03398,2.03408,2.03382,2.0339,37000000.0
2006-06-21 10:05:00,2.03381,2.03431,2.03354,2.03354,39000000.0
2006-06-21 10:10:00,2.03345,2.03567,2.03336,2.03563,37000000.0
2006-06-21 10:15:00,2.03542,2.03542,2.03463,2.0348,45000000.0
2006-06-21 10:20:00,2.03481,2.03537,2.03459,2.03523,36000000.0
2006-06-21 10:25:00,2.03531,2.03534,2.03406,2.03412,45000000.0
2006-06-21 10:30:00,2.03396,2.03539,2.03396,2.03536,38000000.0
2006-06-21 10:35:00,2.03551,2.03592,2.0352,2.03539,41000000.0
2006-06-21 10:40:00,2.03556,2.03601,2.03547,2.03547,31000000.0
2006-06-21 10:45:00,2.03538,2.0354,2.03427,2.03496,40000000.0
2006-06-21 10:50:00,2.0347,2.03612,2.03467,2.0357,44000000.0
2006-06-21 10:55:00,2.03582,2.03662,2.03394,2.03662,40000000.0
2006-06-21 11:00:00,2.03665,2.03696,2.03521,2.03686,44000000.0
2006-06-21 11:05:00,2.03687,2.03696,2.03667,2.03675,39000000.0
2006-06-21 11:10:00,2.03669,2.03836,2.03625,2.0382,47000000.0
2006-06-21 11:15:00,2.03837,2.0387,2.03815,2.03865,42000000.0
2006-06-21 11:20:00,2.03878,2.0397,2.0383,2.0383,38000000.0
2006-06-21 11:25:00,2.03815,2.03843,2.03784,2.03821,42000000.0
2006-06-21 11:30:00,2.03812,2.03813,2.0376,2.03777,36000000.0
2006-06-21 11:35:00,2.03773,2.03803,2.0372,2.03796,36000000.0
2006-06-21 11:40:00,2.03791,2.03836,2.03736,2.03836,47000000.0
2006-06-21 11:45:00,2.03818,2.03828,2.03726,2.03727,37000000.0
2006-06-21 11:50:00,2.03728,2.03805,2.03678,2.03805,44000000.0
2006-06-21 11:55:00,2.03792,2.03825,2.03742,2.03773,43000000.0
2006-06-21 12:00:00,2.03807,2.0387,2.03807,2.03843,43000000.0
2006-06-21 12:05:00,2.03843,2.03859,2.03831,2.03851,31000000.0
2006-06-21 12:10:00,2.0387,2.03893,2.0378,2.03842,40000000.0
2006-06-21 12:15:00,2.03849,2.03898,2.03845,2.03898,44000000.0
2006-06-21 12:20:00,2.03862,2.03918,2.03705,2.03863,39000000.0
2006-06-21 12:25:00,2.03879,2.03894,2.03835,2.03858,36000000.0
2006-06-21 12:30:00,2.03858,2.04014,2.03806,2.04001,39000000.0
2006-06-21 12:35:00,2.03999,2.04057,2.03975,2.0402,42000000.0
2006-06-21 12:40:00,2.04022,2.04071,2.03996,2.04068,41000000.0
2006-06-21 12:45:00,2.04072,2.04154,2.04043,2.04092,38000000.0
2006-06-21 12:50:00,2.04102,2.0412,2.04071,2.04087,33000000.0
2006-06-21 12:55:00,2.04072,2.04113,2.04033,2.04113,37000000.0
2006-06-21 13:00:00,2.0412,2.04123,2.0409,2.04113,31000000.0
2006-06-21 13:05:00,2.04115,2.04156,2.04083,2.04153,39000000.0
2006-06-21 13:10:00,2.04162,2.04168,2.04105,2.04137,41000000.0
2006-06-21 13:15:00,2.04149,2.04186,2.04135,2.04158,34000000.0
2006-06-21 13:20:00,2.04188,2.04232,2.04169,2.04179,41000000.0
2006-06-21 13:25:00,2.04164,2.04191,2.04151,2.04161,21000000.0
2006-06-21 13:30:00,2.04161,2.04251,2.04161,2.04231,68000000.0
2006-06-21 13:35:00,2.04224,2.04235,2.04185,2.04185,84000000.0
2006-06-21 13:40:00,2.04173,2.04216,2.04131,2.04216,86000000.0
2006-06-21 13:45:00,2.04197,2.0423,2.0408,2.0423,104000000.0
2006-06-21 13:50:00,2.04266,2.04519,2.04251,2.04474,128000000.0
2006-06-21 13:55:00,2.04476,2.04562,2.04444,2.04493,124000000.0
2006-06-21 14:00:00,2.04488,2.04556,2.04463,2.04538,144000000.0
2006-06-21 14:05:00,2.04545,2.04605,2.04516,2.04561,144000000.0
2006-06-21 14:10:00,2.04601,2.04686,2.04601,2.04668,101000000.0
2006-06-21 14:15:00,2.0467,2.04712,2.04621,2.04624,145000000.0
2006-06-21 14:20:00,2.04634,2.04723,2.0463,2.04656,143000000.0
2006-06-21 14:25:00,2.0469,2.04771,2.04624,2.04736,118000000.0
2006-06-21 14:30:00,2.04642,2.04654,2.04531,2.04544,128000000.0
2006-06-21 14:35:00,2.04615,2.04661,2.04597,2.04622,165000000.0
2006-06-21 14:40:00,2.046,2.04699,2.04581,2.04699,141000000.0
2006-06-21 14:45:00,2.04717,2.04854,2.04708,2.04834,104000000.0
2006-06-21 14:50:00,2.04826,2.04826,2.04735,2.04744,126000000.0
2006-06-21 14:55:00,2.04724,2.04998,2.04705,2.04921,91000000.0
2006-06-21 15:00:00,2.04878,2.04895,2.04767,2.04792,131000000.0
2006-06-21 15:05:00,2.04793,2.04804,2.04541,2.04626,129000000.0
2006-06-21 15:10:00,2.04624,2.04656,2.04486,2.04486,160000000.0
2006-06-21 15:15:00,2.04507,2.04612,2.04493,2.04557,82000000.0
2006-06-21 15:20:00,2.04536,2.04612,2.04495,2.04531,98000000.0
2006-06-21 15:25:00,2.04569,2.04598,2.04386,2.04598,188000000.0
2006-06-21 15:30:00,2.04457,2.04737,2.04457,2.04554,208000000.0
2006-06-21 15:35:00,2.04551,2.04669,2.04541,2.04664,155000000.0
2006-06-21 15:40:00,2.04663,2.04664,2.04414,2.0446,180000000.0
2006-06-21 15:45:00,2.04452,2.04452,2.04326,2.04434,149000000.0
2006-06-21 15:50:00,2.04448,2.04448,2.04205,2.04205,112000000.0
2006-06-21 15:55:00,2.04159,2.04268,2.04106,2.04254,120000000.0
2006-06-21 16:00:00,2.04264,2.04341,2.04199,2.04199,200000000.0
2006-06-21 16:05:00,2.04187,2.04309,2.04153,2.04238,188000000.0
2006-06-21 16:10:00,2.04196,2.04461,2.04108,2.0444,169000000.0
2006-06-21 16:15:00,2.04466,2.04466,2.04303,2.04307,185000000.0
2006-06-21 16:20:00,2.04311,2.04334,2.0415,2.04173,231000000.0
2006-06-21 16:25:00,2.04208,2.0423,2.04144,2.04168,173000000.0
2006-06-21 16:30:00,2.04182,2.04215,2.04108,2.04122,183000000.0
2006-06-21 16:35:00,2.04132,2.04192,2.04097,2.04192,229000000.0
2006-06-21 16:40:00,2.04236,2.04341,2.04216,2.04328,218000000.0
2006-06-21 16:45:00,2.04335,2.04369,2.04286,2.0432,236000000.0
2006-06-21 16:50:00,2.0434,2.0434,2.04231,2.04285,123000000.0
2006-06-21 16:55:00,2.04271,2.04303,2.04173,2.04218,178000000.0
2006-06-21 17:00:00,2.04209,2.04362,2.04209,2.04284,176000000.0
2006-06-21 17:05:00,2.04254,2.04254,2.04044,2.04082,206000000.0
2006-06-21 17:10:00,2.04066,2.04142,2.04042,2.0409,135000000.0
2006-06-21 17:15:00,2.04104,2.04339,2.04104,2.04339,139000000.0
2006-06-21 17:20:00,2.04315,2.0437,2.04307,2.04311,140000000.0
2006-06-21 17:25:00,2.04325,2.04372,2.04153,2.04191,157000000.0
2006-06-21 17:30:00,2.04153,2.04154,2.04073,2.04119,301000000.0
2006-06-21 17:35:00,2.04136,2.04176,2.04131,2.04146,192000000.0
2006-06-21 17:40:00,2.04148,2.04223,2.04094,2.04131,225000000.0
2006-06-21 17:45:00,2.04137,2.04186,2.04129,2.04168,303000000.0
2006-06-21 17:50:00,2.04171,2.04329,2.04155,2.04308,232000000.0
2006-06-21 17:55:00,2.04281,2.04349,2.04274,2.04324,196000000.0
2006-06-21 18:00:00,2.04316,2.04333,2.04263,2.04268,190000000.0
2006-06-21 18:05:00,2.04264,2.04384,2.04264,2.04327,196000000.0
2006-06-21 18:10:00,2.04291,2.04363,2.0427,2.04291,136000000.0
2006-06-21 18:15:00,2.0424,2.04268,2.0412,2.04189,226000000.0
2006-06-21 18:20:00,2.04184,2.04224,2.04147,2.04188,228000000.0
2006-06-21 18:25:00,2.04236,2.04275,2.04066,2.04189,151000000.0
2006-06-21 18:30:00,2.04194,2.04204,2.04098,2.04158,194000000.0
2006-06-21 18:35:00,2.04152,2.04162,2.04087,2.04112,273000000.0
2006-06-21 18:40:00,2.04104,2.04113,2.04049,2.04076,232000000.0
2006-06-21 18:45:00,2.04071,2.0408,2.04033,2.04033,216000000.0
2006-06-21 18:50:00,2.04011,2.04063,2.03994,2.04031,81000000.0
2006-06-21 18:55:00,2.04038,2.04053,2.03998,2.04,98000000.0
2006-06-21 19:00:00,2.04023,2.04099,2.04023,2.04094,129000000.0
2006-06-21 19:05:00,2.04087,2.04087,2.03958,2.03986,113000000.0
2006-06-21 19:10:00,2.03979,2.04131,2.03979,2.04111,148000000.0
2006-06-21 19:15:00,2.0409,2.0409,2.03952,2.03999,123000000.0
2006-06-21 19:20:00,2.04004,2.04055,2.03925,2.04021,120000000.0
2006-06-21 19:25:00,2.04026,2.04049,2.03951,2.04025,216000000.0
2006-06-21 19:30:00,2.04028,2.04046,2.03951,2.04011,154000000.0
2006-06-21 19:35:00,2.03993,2.04038,2.03846,2.03847,91000000.0
2006-06-21 19:40:00,2.03854,2.03859,2.03815,2.03832,75000000.0
2006-06-21 19:45:00,2.03828,2.03835,2.03786,2.03824,118000000.0
2006-06-21 19:50:00,2.03826,2.03892,2.03684,2.03784,75000000.0
2006-06-21 19:55:00,2.03789,2.03849,2.03686,2.0371,106000000.0
2006-06-21 20:00:00,2.03705,2.03835,2.03705,2.03785,101000000.0
2006-06-21 20:05:00,2.03769,2.03787,2.03711,2.03711,97000000.0
2006-06-21 20:10:00,2.0371,2.03755,2.03692,2.03734,55000000.0
2006-06-21 20:15:00,2.03738,2.03764,2.03644,2.03762,72000000.0
2006-06-21 20:20:00,2.0375,2.0375,2.03677,2.03722,56000000.0
2006-06-21 20:25:00,2.03702,2.03724,2.03687,2.03688,43000000.0
2006-06-21 20:30:00,2.03695,2.03695,2.03594,2.03621,66000000.0
2006-06-21 20:35:00,2.03624,2.03643,2.03599,2.03629,43000000.0
2006-06-21 20:40:00,2.03644,2.03671,2.03605,2.03623,50000000.0
2006-06-21 20:45:00,2.03624,2.03647,2.0361,2.03634,40000000.0
2006-06-21 20:50:00,2.03634,2.03768,2.03634,2.03716,58000000.0
2006-06-21 20:55:00,2.03701,2.03743,2.03673,2.0368,53000000.0
2006-06-21 21:00:00,2.03698,2.03707,2.03669,2.03705,52000000.0
2006-06-21 21:05:00,2.03702,2.03702,2.03683,2.03685,24000000.0
2006-06-21 21:10:00,2.03688,2.0373,2.03499,2.0373,43000000.0
2006-06-21 21:15:00,2.03728,2.03735,2.03709,2.03715,26000000.0
2006-06-21 21:20:00,2.03718,2.03742,2.03711,2.03737,27000000.0
2006-06-21 21:25:00,2.03732,2.03734,2.03713,2.03734,17000000.0
2006-06-21 21:30:00,2.03738,2.03748,2.03733,2.03739,7000000.0
2006-06-21 21:35:00,2.03747,2.03747,2.03703,2.03712,26000000.0
2006-06-21 21:40:00,2.0374,2.03746,2.03719,2.03726,14000000.0
2006-06-21 21:45:00,2.03722,2.03744,2.03711,2.03744,27000000.0
2006-06-21 21:50:00,2.03744,2.03744,2.03691,2.03714,41000000.0
2006-06-21 21:55:00,2.03714,2.03721,2.03691,2.03693,55000000.0
2006-06-21 22:05:00,2.03701,2.03734,2.03697,2.03721,47000000.0
2006-06-21 22:10:00,2.03737,2.03755,2.03736,2.03748,17000000.0
2006-06-21 22:15:00,2.03728,2.0375,2.03726,2.03739,14000000.0
2006-06-21 22:20:00,2.03714,2.03738,2.03679,2.03716,17000000.0
2006-06-21 22:25:00,2.03723,2.03735,2.037,2.03712,40000000.0
2006-06-21 22:30:00,2.03729,2.03734,2.03687,2.03708,65000000.0
2006-06-21 22:35:00,2.03709,2.03709,2.03687,2.03694,15000000.0
2006-06-21 22:40:00,2.03689,2.03699,2.03685,2.03692,19000000.0
2006-06-21 22:45:00,2.0369,2.03704,2.0367,2.0367,44000000.0
2006-06-21 22:50:00,2.0367,2.03695,2.03662,2.03666,36000000.0
2006-06-21 22:55:00,2.03667,2.03696,2.03657,2.03657,34000000.0
2006-06-21 23:30:00,2.0367,2.04244,2.0367,2.04222,34000000.0
2006-06-21 23:35:00,2.04225,2.04225,2.0409,2.04105,29000000.0
2006-06-21 23:40:00,2.04116,2.04146,2.04093,2.04093,62000000.0
2006-06-21 23:45:00,2.04092,2.04148,2.04092,2.04117,38000000.0
2006-06-21 23:50:00,2.04113,2.04143,2.04057,2.04074,39000000.0
2006-06-21 23:55:00,2.04076,2.04136,2.04062,2.04135,27000000.0
2006-06-22 00:00:00,2.0414,2.04157,2.04112,2.04145,32000000.0
2006-06-22 00:05:00,2.04187,2.04197,2.04167,2.04169,25000000.0
2006-06-22 00:10:00,2.04154,2.04161,2.04121,2.04161,40000000.0
2006-06-22 00:15:00,2.04173,2.04193,2.04173,2.0418,18000000.0
2006-06-22 00:20:00,2.0418,2.0418,2.04082,2.04102,21000000.0
2006-06-22 00:25:00,2.04104,2.04129,2.04063,2.04088,42000000.0
2006-06-22 00:30:00,2.04081,2.04102,2.04052,2.04062,35000000.0
2006-06-22 00:35:00,2.04036,2.04036,2.03839,2.03843,18000000.0
2006-06-22 00:40:00,2.03837,2.03952,2.03837,2.03922,32000000.0
2006-06-22 00:45:00,2.04137,2.04979,2.04137,2.04979,37000000.0
2006-06-22 00:50:00,2.04984,2.05045,2.04937,2.04958,32000000.0
2006-06-22 00:55:00,2.0498,2.05019,2.04951,2.05019,31000000.0
2006-06-22 01:00:00,2.05012,2.05012,2.04974,2.0498,47000000.0
2006-06-22 01:05:00,2.04973,2.05103,2.04973,2.05103,36000000.0
2006-06-22 01:10:00,2.05113,2.0529,2.05113,2.05227,47000000.0
2006-06-22 01:15:00,2.05228,2.0523,2.05096,2.05205,50000000.0
2006-06-22 01:20:00,2.0522,2.05294,2.0522,2.05238,42000000.0
2006-06-22 01:25:00,2.05224,2.05258,2.05209,2.0524,47000000.0
2006-06-22 01:30:00,2.05245,2.05251,2.05172,2.05175,51000000.0
2006-06-22 01:35:00,2.05159,2.05159,2.05039,2.05084,38000000.0
2006-06-22 01:40:00,2.05076,2.05092,2.04985,2.05092,40000000.0
2006-06-22 01:45:00,2.05096,2.05096,2.04985,2.04985,43000000.0
2006-06-22 01:50:00,2.04981,2.0504,2.04931,2.04975,55000000.0
2006-06-22 01:55:00,2.04923,2.05053,2.04885,2.04901,58000000.0
2006-06-22 02:00:00,2.04888,2.04924,2.04647,2.0487,42000000.0
2006-06-22 02:05:00,2.04859,2.04906,2.04834,2.04906,35000000.0
2006-06-22 02:10:00,2.04877,2.0496,2.04813,2.04959,41000000.0
2006-06-22 02:15:00,2.04959,2.04977,2.04876,2.04939,40000000.0
2006-06-22 02:20:00,2.04918,2.0516,2.04918,2.0509,42000000.0
2006-06-22 02:25:00,2.05118,2.05124,2.05059,2.05084,26000000.0
2006-06-22 02:30:00,2.05088,2.0523,2.0505,2.05159,28000000.0
2006-06-22 02:35:00,2.05147,2.05526,2.05147,2.05504,40000000.0
2006-06-22 02:40:00,2.0552,2.05722,2.05492,2.05722,35000000.0
2006-06-22 02:45:00,2.05767,2.05929,2.05672,2.0575,44000000.0
2006-06-22 02:50:00,2.0575,2.05781,2.05727,2.05763,37000000.0
2006-06-22 02:55:00,2.05712,2.05712,2.05622,2.0567,42000000.0
2006-06-22 03:00:00,2.0565,2.0565,2.05519,2.05629,39000000.0
2006-06-22 03:05:00,2.05546,2.05601,2.05546,2.05574,37000000.0
2006-06-22 03:10:00,2.05506,2.05506,2.05441,2.05451,32000000.0
2006-06-22 03:15:00,2.05459,2.05486,2.05347,2.05466,41000000.0
2006-06-22 03:20:00,2.05462,2.05462,2.05241,2.05436,36000000.0
2006-06-22 03:25:00,2.05434,2.05435,2.05373,2.05374,37000000.0
2006-06-22 03:30:00,2.05358,2.05393,2.05303,2.05393,29000000.0
2006-06-22 03:35:00,2.05402,2.0542,2.05345,2.05345,29000000.0
2006-06-22 03:40:00,2.05358,2.05478,2.05358,2.05455,30000000.0
2006-06-22 03:45:00,2.05448,2.055,2.05419,2.05465,34000000.0
2006-06-22 03:50:00,2.05455,2.05462,2.05373,2.05373,42000000.0
2006-06-22 03:55:00,2.05413,2.05501,2.05313,2.05483,36000000.0
2006-06-22 04:00:00,2.05501,2.05504,2.05446,2.05457,37000000.0
2006-06-22 04:05:00,2.05466,2.05486,2.05439,2.05482,18000000.0
2006-06-22 04:10:00,2.05472,2.05519,2.0546,2.0547,22000000.0
2006-06-22 04:15:00,2.0547,2.05521,2.05451,2.05476,38000000.0
2006-06-22 04:20:00,2.05478,2.05486,2.05325,2.05395,43000000.0
2006-06-22 04:25:00,2.05381,2.0539,2.05349,2.05383,30000000.0
2006-06-22 04:30:00,2.05379,2.05427,2.05345,2.05408,25000000.0
2006-06-22 04:35:00,2.05383,2.05406,2.05383,2.05397,35000000.0
2006-06-22 04:40:00,2.05404,2.05431,2.0537,2.05413,36000000.0
2006-06-22 04:45:00,2.05394,2.05403,2.05332,2.05359,32000000.0
2006-06-22 04:50:00,2.05313,2.05331,2.05266,2.05308,39000000.0
2006-06-22 04:55:00,2.053,2.05315,2.05287,2.05293,23000000.0
2006-06-22 05:00:00,2.05312,2.05312,2.05236,2.05277,14000000.0
2006-06-22 05:05:00,2.05268,2.05315,2.05265,2.05295,18000000.0
2006-06-22 05:10:00,2.0532,2.05361,2.05315,2.05348,19000000.0
2006-06-22 05:15:00,2.0539,2.05431,2.05379,2.05379,28000000.0
2006-06-22 05:20:00,2.05357,2.05412,2.05331,2.05397,32000000.0
2006-06-22 05:25:00,2.05417,2.05455,2.05393,2.05426,38000000.0
2006-06-22 05:30:00,2.05446,2.05458,2.0537,2.05381,29000000.0
2006-06-22 05:35:00,2.05384,2.05414,2.05344,2.05386,38000000.0
2006-06-22 05:40:00,2.05403,2.05438,2.05383,2.05403,32000000.0
2006-06-22 05:45:00,2.05386,2.05399,2.05376,2.05389,20000000.0
2006-06-22 05:50:00,2.05374,2.05433,2.05374,2.05428,33000000.0
2006-06-22 05:55:00,2.05425,2.05425,2.05377,2.05414,9000000.0
2006-06-22 06:00:00,2.05363,2.05398,2.05363,2.05381,30000000.0
2006-06-22 06:05:00,2.05419,2.05428,2.054,2.05427,27000000.0
2006-06-22 06:10:00,2.05429,2.0543,2.05357,2.05391,39000000.0
2006-06-22 06:15:00,2.05401,2.05456,2.05382,2.05451,31000000.0
2006-06-22 06:20:00,2.05548,2.05579,2.05514,2.05563,24000000.0
2006-06-22 06:25:00,2.05551,2.05551,2.05522,2.05531,19000000.0
2006-06-22 06:30:00,2.05529,2.05529,2.0548,2.05481,22000000.0
2006-06-22 06:35:00,2.0549,2.05539,2.05455,2.05515,40000000.0
2006-06-22 06:40:00,2.05515,2.05592,2.05495,2.05583,27000000.0
2006-06-22 06:45:00,2.05587,2.05608,2.05537,2.0556,31000000.0
2006-06-22 06:50:00,2.05559,2.05588,2.05496,2.05496,38000000.0
2006-06-22 06:55:00,2.0552,2.05566,2.05461,2.05528,31000000.0
2006-06-22 07:00:00,2.05513,2.05575,2.05431,2.05431,22000000.0
2006-06-22 07:05:00,2.05417,2.0547,2.05391,2.05455,50000000.0
2006-06-22 07:10:00,2.0544,2.05576,2.0544,2.05525,39000000.0
2006-06-22 07:15:00,2.05549,2.05557,2.05509,2.0551,37000000.0
2006-06-22 07:20:00,2.05519,2.05534,2.05484,2.05519,46000000.0
2006-06-22 07:25:00,2.05535,2.05549,2.05482,2.05529,37000000.0
2006-06-22 07:30:00,2.05501,2.05511,2.05453,2.05453,36000000.0
2006-06-22 07:35:00,2.05468,2.05502,2.05451,2.0546,40000000.0
2006-06-22 07:40:00,2.05462,2.05505,2.05436,2.05501,35000000.0
2006-06-22 07:45:00,2.05501,2.05523,2.05468,2.05487,37000000.0
2006-06-22 07:50:00,2.05479,2.05497,2.05371,2.054,38000000.0
2006-06-22 07:55:00,2.0543,2.0547,2.05389,2.0547,39000000.0
2006-06-22 08:00:00,2.05439,2.05439,2.05381,2.05392,33000000.0
2006-06-22 08:05:00,2.0539,2.05495,2.0539,2.05407,35000000.0
2006-06-22 08:10:00,2.05418,2.05452,2.05391,2.05413,40000000.0
2006-06-22 08:15:00,2.05439,2.0572,2.05432,2.05702,42000000.0
2006-06-22 08:20:00,2.05637,2.05641,2.05492,2.05492,38000000.0
2006-06-22 08:25:00,2.05472,2.05588,2.05434,2.05521,42000000.0
2006-06-22 08:30:00,2.0552,2.05617,2.05504,2.05568,41000000.0
2006-06-22 08:35:00,2.05568,2.05585,2.055,2.055,39000000.0
2006-06-22 08:40:00,2.05505,2.05574,2.05435,2.05435,47000000.0
2006-06-22 08:45:00,2.05433,2.05535,2.05356,2.05517,42000000.0
2006-06-22 08:50:00,2.05571,2.05571,2.05481,2.05554,40000000.0
2006-06-22 08:55:00,2.05561,2.05773,2.05538,2.0571,30000000.0
2006-06-22 09:00:00,2.057,2.05781,2.05681,2.05747,41000000.0
2006-06-22 09:05:00,2.05699,2.05719,2.05571,2.05607,44000000.0
2006-06-22 09:10:00,2.05611,2.05644,2.05436,2.05436,44000000.0
2006-06-22 09:15:00,2.05477,2.05484,2.05357,2.05402,41000000.0
2006-06-22 09:20:00,2.05415,2.05422,2.05284,2.05306,38000000.0
2006-06-22 09:25:00,2.05313,2.05643,2.0531,2.05643,46000000.0
2006-06-22 09:30:00,2.05667,2.05764,2.05599,2.0573,36000000.0
2006-06-22 09:35:00,2.05724,2.05879,2.05661,2.0585,47000000.0
2006-06-22 09:40:00,2.0583,2.05906,2.05774,2.05847,46000000.0
2006-06-22 09:45:00,2.05829,2.06027,2.05829,2.06027,45000000.0
2006-06-22 09:50:00,2.06027,2.06035,2.05899,2.06008,42000000.0
2006-06-22 09:55:00,2.06031,2.06107,2.0597,2.05988,44000000.0
2006-06-22 10:00:00,2.05977,2.05993,2.0591,2.0591,44000000.0
2006-06-22 10:05:00,2.05887,2.05916,2.05784,2.05874,39000000.0
2006-06-22 10:10:00,2.05858,2.05922,2.05835,2.05922,37000000.0
2006-06-22 10:15:00,2.05915,2.05986,2.05858,2.05936,45000000.0
2006-06-22 10:20:00,2.05938,2.05985,2.05923,2.05956,36000000.0
2006-06-22 10:25:00,2.05943,2.06021,2.05801,2.05811,45000000.0
2006-06-22 10:30:00,2.05771,2.05922,2.05751,2.05912,38000000.0
2006-06-22 10:35:00,2.05893,2.06009,2.05881,2.05932,41000000.0
2006-06-22 10:40:00,2.05841,2.05923,2.05836,2.05905,40000000.0
2006-06-22 10:45:00,2.05884,2.05922,2.05839,2.05915,40000000.0
2006-06-22 10:50:00,2.05914,2.05924,2.05794,2.05794,44000000.0
2006-06-22 10:55:00,2.05858,2.05884,2.05691,2.0588,40000000.0
2006-06-22 11:00:00,2.05859,2.05922,2.05708,2.05921,44000000.0
2006-06-22 11:05:00,2.05921,2.05924,2.05859,2.05878,39000000.0
2006-06-22 11:10:00,2.05864,2.05869,2.05807,2.0581,47000000.0
2006-06-22 11:15:00,2.05848,2.05848,2.05711,2.058,42000000.0
2006-06-22 11:20:00,2.05785,2.05802,2.05686,2.05688,38000000.0
2006-06-22 11:25:00,2.05715,2.05753,2.05697,2.05744,42000000.0
2006-06-22 11:30:00,2.0574,2.05782,2.05686,2.05769,43000000.0
2006-06-22 11:35:00,2.05778,2.05802,2.05678,2.05741,44000000.0
2006-06-22 11:40:00,2.05758,2.05781,2.05708,2.05734,47000000.0
2006-06-22 11:45:00,2.05717,2.05751,2.05696,2.05719,44000000.0
2006-06-22 11:50:00,2.05728,2.0586,2.0572,2.05803,44000000.0
2006-06-22 11:55:00,2.05793,2.06027,2.05791,2.05958,43000000.0
2006-06-22 12:00:00,2.05971,2.05983,2.05885,2.05901,43000000.0
2006-06-22 12:05:00,2.05885,2.05983,2.05866,2.05934,42000000.0
2006-06-22 12:10:00,2.05938,2.05968,2.05891,2.05916,40000000.0
2006-06-22 12:15:00,2.05878,2.05878,2.0571,2.0571,44000000.0
2006-06-22 12:20:00,2.05729,2.05729,2.05397,2.05564,39000000.0
2006-06-22 12:25:00,2.05577,2.05624,2.05506,2.05524,45000000.0
2006-06-22 12:30:00,2.05516,2.05622,2.05503,2.05597,39000000.0
2006-06-22 12:35:00,2.056,2.05695,2.05591,2.05695,42000000.0
2006-06-22 12:40:00,2.05718,2.05923,2.05638,2.05923,41000000.0
2006-06-22 12:45:00,2.05916,2.05916,2.05637,2.05795,47000000.0
2006-06-22 12:50:00,2.05847,2.05851,2.05645,2.05725,41000000.0
2006-06-22 12:55:00,2.05699,2.05732,2.05618,2.05662,37000000.0
2006-06-22 13:00:00,2.05644,2.05658,2.05533,2.05641,38000000.0
2006-06-22 13:05:00,2.0567,2.05718,2.05545,2.05564,39000000.0
2006-06-22 13:10:00,2.05566,2.0566,2.05556,2.05575,41000000.0
2006-06-22 13:15:00,2.05562,2.05732,2.05475,2.05696,43000000.0
2006-06-22 13:20:00,2.05697,2.05754,2.05679,2.05705,41000000.0
2006-06-22 13:25:00,2.05694,2.05718,2.05631,2.05631,67000000.0
2006-06-22 13:30:00,2.05564,2.05574,2.05436,2.05457,75000000.0
2006-06-22 13:35:00,2.05471,2.05494,2.05371,2.05494,84000000.0
2006-06-22 13:40:00,2.05502,2.05539,2.05404,2.05404,57000000.0
2006-06-22 13:45:00,2.05391,2.05465,2.05381,2.05436,82000000.0
2006-06-22 13:50:00,2.05431,2.05517,2.05393,2.0551,128000000.0
2006-06-22 13:55:00,2.05522,2.05576,2.05513,2.05553,108000000.0
2006-06-22 14:00:00,2.05533,2.05638,2.05517,2.05612,105000000.0
2006-06-22 14:05:00,2.05598,2.05693,2.05578,2.05693,144000000.0
2006-06-22 14:10:00,2.05698,2.05752,2.05657,2.05716,101000000.0
2006-06-22 14:15:00,2.0572,2.05816,2.05685,2.05775,145000000.0
2006-06-22 14:20:00,2.05755,2.05851,2.05743,2.05817,143000000.0
2006-06-22 14:25:00,2.05776,2.05862,2.0572,2.05801,118000000.0
2006-06-22 14:30:00,2.05771,2.05904,2.05771,2.05898,128000000.0
2006-06-22 14:35:00,2.05906,2.05947,2.05861,2.05905,165000000.0
2006-06-22 14:40:00,2.05912,2.06021,2.05912,2.05933,141000000.0
2006-06-22 14:45:00,2.05906,2.05932,2.05838,2.05864,104000000.0
2006-06-22 14:50:00,2.05881,2.0597,2.05837,2.05892,126000000.0
2006-06-22 14:55:00,2.05858,2.05892,2.058,2.05835,91000000.0
2006-06-22 15:00:00,2.05845,2.05871,2.05787,2.05787,131000000.0
2006-06-22 15:05:00,2.05763,2.05884,2.05746,2.0588,129000000.0
2006-06-22 15:10:00,2.05881,2.05906,2.05789,2.05789,160000000.0
2006-06-22 15:15:00,2.05767,2.05792,2.05676,2.05676,82000000.0
2006-06-22 15:20:00,2.05613,2.05647,2.05576,2.05578,98000000.0
2006-06-22 15:25:00,2.05578,2.05625,2.0535,2.05534,188000000.0
2006-06-22 15:30:00,2.05338,2.05522,2.05276,2.0549,208000000.0
2006-06-22 15:35:00,2.05477,2.05606,2.05475,2.05603,178000000.0
2006-06-22 15:40:00,2.05613,2.05631,2.05567,2.05631,180000000.0
2006-06-22 15:45:00,2.05645,2.05645,2.05601,2.05628,149000000.0
2006-06-22 15:50:00,2.05623,2.05745,2.05609,2.05745,112000000.0
2006-06-22 15:55:00,2.05719,2.05738,2.0564,2.05641,120000000.0
2006-06-22 16:00:00,2.05638,2.05653,2.05596,2.05621,200000000.0
2006-06-22 16:05:00,2.05642,2.0566,2.05589,2.0559,188000000.0
2006-06-22 16:10:00,2.05595,2.05738,2.05594,2.05705,169000000.0
2006-06-22 16:15:00,2.05722,2.0584,2.05662,2.05806,185000000.0
2006-06-22 16:20:00,2.05832,2.05868,2.05686,2.05686,231000000.0
2006-06-22 16:25:00,2.05683,2.0578,2.05667,2.0578,173000000.0
2006-06-22 16:30:00,2.05797,2.05815,2.05672,2.0571,183000000.0
2006-06-22 16:35:00,2.05676,2.05751,2.05644,2.05751,229000000.0
2006-06-22 16:40:00,2.05766,2.05816,2.05676,2.0581,218000000.0
2006-06-22 16:45:00,2.05837,2.06018,2.05837,2.05884,236000000.0
2006-06-22 16:50:00,2.05885,2.05895,2.05839,2.05849,142000000.0
2006-06-22 16:55:00,2.05887,2.0593,2.05865,2.05906,178000000.0
2006-06-22 17:00:00,2.05894,2.05951,2.05826,2.05853,176000000.0
2006-06-22 17:05:00,2.05849,2.05854,2.0576,2.05801,206000000.0
2006-06-22 17:10:00,2.05786,2.05786,2.05603,2.05687,135000000.0
2006-06-22 17:15:00,2.05693,2.0574,2.05662,2.05684,139000000.0
2006-06-22 17:20:00,2.05698,2.05924,2.05687,2.05874,140000000.0
2006-06-22 17:25:00,2.05814,2.05868,2.05755,2.05868,157000000.0
2006-06-22 17:30:00,2.05876,2.0589,2.05618,2.05618,301000000.0
2006-06-22 17:35:00,2.05646,2.05828,2.05646,2.05828,233000000.0
2006-06-22 17:40:00,2.05803,2.0588,2.0574,2.05821,225000000.0
2006-06-22 17:45:00,2.05829,2.05928,2.05759,2.05928,231000000.0
2006-06-22 17:50:00,2.05902,2.05913,2.05807,2.05842,232000000.0
2006-06-22 17:55:00,2.05833,2.0598,2.05821,2.05881,196000000.0
2006-06-22 18:00:00,2.05891,2.05926,2.05808,2.05876,190000000.0
2006-06-22 18:05:00,2.05861,2.05902,2.05846,2.05902,196000000.0
2006-06-22 18:10:00,2.05862,2.06235,2.05835,2.06211,136000000.0
2006-06-22 18:15:00,2.06237,2.06365,2.06212,2.06332,226000000.0
2006-06-22 18:20:00,2.06322,2.06446,2.06284,2.06431,228000000.0
2006-06-22 18:25:00,2.06442,2.06541,2.06416,2.06518,151000000.0
2006-06-22 18:30:00,2.06505,2.06654,2.06459,2.06631,165000000.0
2006-06-22 18:35:00,2.06667,2.0686,2.06577,2.06588,273000000.0
2006-06-22 18:40:00,2.066,2.06631,2.0649,2.06491,180000000.0
2006-06-22 18:45:00,2.06474,2.06481,2.06413,2.06424,155000000.0
2006-06-22 18:50:00,2.06433,2.06484,2.0638,2.06464,129000000.0
2006-06-22 18:55:00,2.06464,2.06479,2.06356,2.06391,98000000.0
2006-06-22 19:00:00,2.06397,2.0646,2.06386,2.0646,129000000.0
2006-06-22 19:05:00,2.06455,2.06627,2.06425,2.06605,232000000.0
2006-06-22 19:10:00,2.06593,2.06612,2.06505,2.06518,148000000.0
2006-06-22 19:15:00,2.06502,2.06518,2.06384,2.06464,106000000.0
2006-06-22 19:20:00,2.06449,2.06449,2.06295,2.06323,120000000.0
2006-06-22 19:25:00,2.06279,2.06373,2.06268,2.06346,216000000.0
2006-06-22 19:30:00,2.06374,2.0643,2.06351,2.06396,154000000.0
2006-06-22 19:35:00,2.064,2.06461,2.064,2.06408,91000000.0
2006-06-22 19:40:00,2.06398,2.06437,2.06392,2.06421,73000000.0
2006-06-22 19:45:00,2.0642,2.06435,2.06365,2.06365,118000000.0
2006-06-22 19:50:00,2.06414,2.06474,2.06229,2.06459,75000000.0
2006-06-22 19:55:00,2.06503,2.06732,2.06477,2.06674,106000000.0
2006-06-22 20:00:00,2.06652,2.06652,2.06542,2.06638,78000000.0
2006-06-22 20:05:00,2.06649,2.06662,2.06486,2.06582,97000000.0
2006-06-22 20:10:00,2.06622,2.06638,2.06572,2.06627,65000000.0
2006-06-22 20:15:00,2.06619,2.06634,2.06539,2.06629,72000000.0
2006-06-22 20:20:00,2.06581,2.06581,2.06343,2.06401,56000000.0
2006-06-22 20:25:00,2.0636,2.06373,2.06182,2.06248,76000000.0
2006-06-22 20:30:00,2.0628,2.0629,2.06208,2.06263,93000000.0
2006-06-22 20:35:00,2.0626,2.06294,2.06216,2.06216,60000000.0
2006-06-22 20:40:00,2.06217,2.0622,2.06075,2.06075,50000000.0
2006-06-22 20:45:00,2.06082,2.06119,2.06055,2.0608,61000000.0
2006-06-22 20:50:00,2.06074,2.06109,2.06038,2.06042,58000000.0
2006-06-22 20:55:00,2.0603,2.06058,2.06029,2.0605,53000000.0
2006-06-22 21:00:00,2.06043,2.0605,2.06026,2.06039,52000000.0
2006-06-22 21:05:00,2.06028,2.06028,2.05978,2.06,46000000.0
2006-06-22 21:10:00,2.06009,2.06024,2.05824,2.06021,35000000.0
2006-06-22 21:15:00,2.06014,2.06052,2.06013,2.06041,34000000.0
2006-06-22 21:20:00,2.06038,2.06051,2.06015,2.06023,25000000.0
2006-06-22 21:25:00,2.06013,2.06037,2.06013,2.06031,26000000.0
2006-06-22 21:30:00,2.06023,2.06023,2.06003,2.06021,16000000.0
2006-06-22 21:35:00,2.0602,2.06021,2.05941,2.0595,66000000.0
2006-06-22 21:40:00,2.05957,2.06005,2.05951,2.06,44000000.0
2006-06-22 21:45:00,2.05992,2.06,2.05987,2.05989,10000000.0
2006-06-22 21:50:00,2.05994,2.06001,2.05952,2.05988,41000000.0
2006-06-22 21:55:00,2.05976,2.05976,2.05926,2.05926,61000000.0
2006-06-22 22:00:00,2.05941,2.05945,2.05907,2.05907,34000000.0
2006-06-22 22:05:00,2.05923,2.05939,2.05913,2.05933,11000000.0
2006-06-22 22:10:00,2.05927,2.05927,2.05901,2.05908,31000000.0
2006-06-22 22:15:00,2.05925,2.05936,2.05916,2.05933,11000000.0
2006-06-22 22:20:00,2.05918,2.05952,2.05884,2.05935,51000000.0
2006-06-22 22:25:00,2.05934,2.0595,2.0593,2.05939,12000000.0
2006-06-22 22:30:00,2.05943,2.05959,2.05922,2.05953,60000000.0
2006-06-22 22:35:00,2.05982,2.06002,2.05972,2.05992,45000000.0
2006-06-22 22:40:00,2.05966,2.05967,2.0591,2.05932,53000000.0
2006-06-22 22:45:00,2.05927,2.0595,2.05927,2.05947,51000000.0
2006-06-22 22:50:00,2.05958,2.05959,2.05941,2.05947,15000000.0
2006-06-22 22:55:00,2.05957,2.05968,2.05935,2.05944,33000000.0
2006-06-22 23:30:00,2.05968,2.06291,2.05968,2.0618,34000000.0
2006-06-22 23:35:00,2.06163,2.06321,2.06141,2.06269,48000000.0
2006-06-22 23:40:00,2.06277,2.06392,2.06276,2.06335,62000000.0
2006-06-22 23:45:00,2.06318,2.06359,2.06275,2.06341,38000000.0
2006-06-22 23:50:00,2.06341,2.06375,2.06281,2.06292,22000000.0
2006-06-22 23:55:00,2.0625,2.06273,2.06185,2.06224,41000000.0
2006-06-23 00:00:00,2.06206,2.06245,2.06174,2.06181,24000000.0
2006-06-23 00:05:00,2.06243,2.06264,2.06129,2.06165,43000000.0
2006-06-23 00:10:00,2.06161,2.06174,2.06105,2.06124,58000000.0
2006-06-23 00:15:00,2.06108,2.06154,2.06108,2.0615,26000000.0
2006-06-23 00:20:00,2.06147,2.06161,2.06137,2.06145,23000000.0
2006-06-23 00:25:00,2.0614,2.06152,2.0605,2.0605,42000000.0
2006-06-23 00:30:00,2.06083,2.06171,2.06023,2.06169,35000000.0
2006-06-23 00:35:00,2.06229,2.06284,2.06192,2.06236,34000000.0
2006-06-23 00:40:00,2.06151,2.06274,2.06151,2.06258,36000000.0
2006-06-23 00:45:00,2.06199,2.06199,2.057,2.05884,37000000.0
2006-06-23 00:50:00,2.05907,2.06485,2.05907,2.06485,43000000.0
2006-06-23 00:55:00,2.06457,2.06553,2.06455,2.06549,38000000.0
2006-06-23 01:00:00,2.0652,2.0652,2.06421,2.06503,47000000.0
2006-06-23 01:05:00,2.06512,2.06567,2.06417,2.06417,44000000.0
2006-06-23 01:10:00,2.06382,2.0646,2.06352,2.06393,47000000.0
2006-06-23 01:15:00,2.06399,2.06458,2.06399,2.06458,18000000.0
2006-06-23 01:20:00,2.06466,2.06466,2.06331,2.06348,29000000.0
2006-06-23 01:25:00,2.06341,2.06341,2.06257,2.06274,48000000.0
2006-06-23 01:30:00,2.06288,2.06288,2.06199,2.06277,39000000.0
2006-06-23 01:35:00,2.06297,2.06297,2.06183,2.06242,37000000.0
2006-06-23 01:40:00,2.06261,2.06308,2.06194,2.06203,40000000.0
2006-06-23 01:45:00,2.0619,2.06241,2.06182,2.06241,43000000.0
2006-06-23 01:50:00,2.06205,2.06263,2.06186,2.06249,55000000.0
2006-06-23 01:55:00,2.06246,2.06246,2.06129,2.06155,37000000.0
2006-06-23 02:00:00,2.0613,2.06142,2.05852,2.06023,42000000.0
2006-06-23 02:05:00,2.05995,2.06008,2.05949,2.05978,35000000.0
2006-06-23 02:10:00,2.05982,2.05991,2.05841,2.05948,41000000.0
2006-06-23 02:15:00,2.05938,2.05947,2.05843,2.05867,40000000.0
2006-06-23 02:20:00,2.05873,2.05886,2.05732,2.0575,36000000.0
2006-06-23 02:25:00,2.05707,2.05747,2.05671,2.05671,45000000.0
2006-06-23 02:30:00,2.05665,2.05688,2.05619,2.05628,36000000.0
2006-06-23 02:35:00,2.0563,2.05643,2.05624,2.05642,18000000.0
2006-06-23 02:40:00,2.05646,2.05706,2.05646,2.05653,30000000.0
2006-06-23 02:45:00,2.05604,2.05638,2.05597,2.05616,27000000.0
2006-06-23 02:50:00,2.05618,2.05651,2.05519,2.05609,37000000.0
2006-06-23 02:55:00,2.05587,2.05674,2.05556,2.05657,38000000.0
2006-06-23 03:00:00,2.05663,2.05671,2.05566,2.05615,39000000.0
2006-06-23 03:05:00,2.05616,2.05713,2.05605,2.05713,37000000.0
2006-06-23 03:10:00,2.05731,2.05825,2.05718,2.05738,46000000.0
2006-06-23 03:15:00,2.05743,2.0577,2.05693,2.05734,41000000.0
2006-06-23 03:20:00,2.05741,2.05753,2.05515,2.05673,36000000.0
2006-06-23 03:25:00,2.05668,2.05729,2.05623,2.05679,48000000.0
2006-06-23 03:30:00,2.05696,2.05696,2.05494,2.05494,40000000.0
2006-06-23 03:35:00,2.05471,2.05514,2.05415,2.05475,39000000.0
2006-06-23 03:40:00,2.05456,2.0548,2.05404,2.05424,42000000.0
2006-06-23 03:45:00,2.05446,2.05525,2.05428,2.05487,37000000.0
2006-06-23 03:50:00,2.05468,2.05475,2.05401,2.05424,34000000.0
2006-06-23 03:55:00,2.05442,2.05518,2.05302,2.05466,29000000.0
2006-06-23 04:00:00,2.05495,2.05528,2.05476,2.05505,29000000.0
2006-06-23 04:05:00,2.05532,2.05574,2.05517,2.05559,28000000.0
2006-06-23 04:10:00,2.05545,2.05571,2.05545,2.05551,14000000.0
2006-06-23 04:15:00,2.05548,2.05569,2.05524,2.05547,35000000.0
2006-06-23 04:20:00,2.05547,2.05589,2.05527,2.05589,33000000.0
2006-06-23 04:25:00,2.05587,2.05587,2.05512,2.05553,22000000.0
2006-06-23 04:30:00,2.05563,2.05572,2.05533,2.05569,34000000.0
2006-06-23 04:35:00,2.05567,2.05571,2.05502,2.05529,16000000.0
2006-06-23 04:40:00,2.05525,2.05533,2.05519,2.05532,9000000.0
2006-06-23 04:45:00,2.05529,2.05579,2.05518,2.05552,25000000.0
2006-06-23 04:50:00,2.05541,2.0561,2.05521,2.0561,33000000.0
2006-06-23 04:55:00,2.05608,2.05646,2.05594,2.05635,32000000.0
2006-06-23 05:00:00,2.05616,2.05629,2.05586,2.05608,28000000.0
2006-06-23 05:05:00,2.05594,2.05651,2.05594,2.05604,41000000.0
2006-06-23 05:10:00,2.0559,2.0559,2.05552,2.05557,34000000.0
2006-06-23 05:20:00,2.0558,2.05649,2.05573,2.05576,35000000.0
2006-06-23 05:25:00,2.05591,2.05616,2.05561,2.05589,38000000.0
2006-06-23 05:30:00,2.05599,2.05669,2.05578,2.05647,37000000.0
2006-06-23 05:35:00,2.05677,2.05677,2.05626,2.05629,31000000.0
2006-06-23 05:40:00,2.05648,2.05662,2.05592,2.05592,23000000.0
2006-06-23 05:45:00,2.05606,2.05641,2.05572,2.05636,34000000.0
2006-06-23 05:50:00,2.05646,2.05646,2.05598,2.05614,35000000.0
2006-06-23 05:55:00,2.05618,2.05618,2.05561,2.05583,26000000.0
2006-06-23 06:00:00,2.05574,2.05598,2.05553,2.05572,30000000.0
2006-06-23 06:05:00,2.05568,2.05941,2.0554,2.05898,33000000.0
2006-06-23 06:10:00,2.05895,2.05978,2.05857,2.05965,39000000.0
2006-06-23 06:15:00,2.05955,2.05955,2.05837,2.05867,36000000.0
2006-06-23 06:20:00,2.05874,2.05943,2.05812,2.05923,37000000.0
2006-06-23 06:25:00,2.05928,2.05952,2.05803,2.05814,45000000.0
2006-06-23 06:30:00,2.05809,2.05841,2.05794,2.05837,28000000.0
2006-06-23 06:35:00,2.05832,2.05923,2.05821,2.05874,44000000.0
2006-06-23 06:40:00,2.05936,2.05984,2.05901,2.05953,34000000.0
2006-06-23 06:45:00,2.05952,2.06025,2.05939,2.06025,26000000.0
2006-06-23 06:50:00,2.06069,2.06158,2.05938,2.05944,38000000.0
2006-06-23 06:55:00,2.05985,2.06025,2.05947,2.0596,31000000.0
2006-06-23 07:00:00,2.0596,2.06001,2.05956,2.05974,36000000.0
2006-06-23 07:05:00,2.05972,2.0605,2.05924,2.0605,39000000.0
2006-06-23 07:10:00,2.06029,2.06077,2.05962,2.0606,39000000.0
2006-06-23 07:15:00,2.06058,2.06058,2.05883,2.05883,45000000.0
2006-06-23 07:20:00,2.05885,2.05898,2.05827,2.05851,28000000.0
2006-06-23 07:25:00,2.05863,2.059,2.05848,2.05874,23000000.0
2006-06-23 07:30:00,2.05847,2.05911,2.05822,2.05878,43000000.0
2006-06-23 07:35:00,2.05901,2.05913,2.05856,2.05875,40000000.0
2006-06-23 07:40:00,2.05868,2.05891,2.05853,2.05861,28000000.0
2006-06-23 07:45:00,2.05865,2.05924,2.05857,2.05912,30000000.0
2006-06-23 07:50:00,2.05906,2.05977,2.05863,2.0591,45000000.0
2006-06-23 07:55:00,2.05963,2.05964,2.05889,2.05949,39000000.0
2006-06-23 08:00:00,2.05899,2.05911,2.05571,2.05661,41000000.0
2006-06-23 08:05:00,2.05624,2.0574,2.0555,2.05664,35000000.0
2006-06-23 08:10:00,2.05676,2.05697,2.0558,2.05636,40000000.0
2006-06-23 08:15:00,2.05634,2.05749,2.05618,2.05696,42000000.0
2006-06-23 08:20:00,2.0567,2.05748,2.05658,2.05748,30000000.0
2006-06-23 08:25:00,2.05742,2.05814,2.05742,2.05796,42000000.0
2006-06-23 08:30:00,2.0581,2.05824,2.05714,2.05741,41000000.0
2006-06-23 08:35:00,2.05742,2.05756,2.05726,2.05751,47000000.0
2006-06-23 08:40:00,2.05744,2.0577,2.05731,2.05764,47000000.0
2006-06-23 08:45:00,2.05772,2.05836,2.05626,2.05836,42000000.0
2006-06-23 08:50:00,2.05846,2.05866,2.05766,2.05771,40000000.0
2006-06-23 08:55:00,2.05808,2.05982,2.05798,2.05973,37000000.0
2006-06-23 09:00:00,2.05973,2.06022,2.05973,2.06016,41000000.0
2006-06-23 09:05:00,2.06002,2.06082,2.05945,2.06057,44000000.0
2006-06-23 09:10:00,2.06039,2.063,2.06039,2.063,44000000.0
2006-06-23 09:15:00,2.06264,2.06433,2.06238,2.06433,41000000.0
2006-06-23 09:20:00,2.06414,2.06512,2.0635,2.0646,38000000.0
2006-06-23 09:25:00,2.06457,2.06477,2.06249,2.06313,46000000.0
2006-06-23 09:30:00,2.06362,2.06609,2.06358,2.06597,36000000.0
2006-06-23 09:35:00,2.06618,2.06641,2.06321,2.06607,47000000.0
2006-06-23 09:40:00,2.06577,2.06656,2.06533,2.06572,46000000.0
2006-06-23 09:45:00,2.06535,2.06592,2.06505,2.06592,45000000.0
2006-06-23 09:50:00,2.0658,2.06682,2.06566,2.06681,37000000.0
2006-06-23 09:55:00,2.06773,2.06975,2.06773,2.06932,44000000.0
2006-06-23 10:00:00,2.06959,2.07155,2.06959,2.07063,44000000.0
2006-06-23 10:05:00,2.07084,2.0711,2.06981,2.06995,39000000.0
2006-06-23 10:10:00,2.0698,2.07059,2.06962,2.07043,37000000.0
2006-06-23 10:15:00,2.07017,2.07086,2.07001,2.07086,45000000.0
2006-06-23 10:20:00,2.0712,2.07183,2.07092,2.07109,36000000.0
2006-06-23 10:25:00,2.0712,2.07127,2.07068,2.0712,45000000.0
2006-06-23 10:30:00,2.07098,2.07115,2.06933,2.06946,38000000.0
2006-06-23 10:35:00,2.0694,2.0694,2.06797,2.06797,41000000.0
2006-06-23 10:40:00,2.06777,2.06835,2.0674,2.06812,40000000.0
2006-06-23 10:45:00,2.06839,2.06949,2.06755,2.06911,40000000.0
2006-06-23 10:50:00,2.06894,2.06919,2.06816,2.06816,44000000.0
2006-06-23 10:55:00,2.06765,2.06798,2.06597,2.06722,40000000.0
2006-06-23 11:00:00,2.06673,2.0686,2.06583,2.06771,44000000.0
2006-06-23 11:05:00,2.06812,2.06869,2.06812,2.06819,31000000.0
2006-06-23 11:10:00,2.06832,2.06957,2.06832,2.06946,47000000.0
2006-06-23 11:15:00,2.06997,2.07008,2.06936,2.06954,42000000.0
2006-06-23 11:20:00,2.06948,2.0699,2.06926,2.06954,38000000.0
2006-06-23 11:25:00,2.07009,2.07234,2.06996,2.07201,42000000.0
2006-06-23 11:30:00,2.07175,2.07261,2.07108,2.07162,43000000.0
2006-06-23 11:35:00,2.07127,2.07127,2.06934,2.07078,44000000.0
2006-06-23 11:40:00,2.0704,2.07058,2.07008,2.07048,47000000.0
2006-06-23 11:45:00,2.07047,2.0717,2.07033,2.07033,44000000.0
2006-06-23 11:50:00,2.07026,2.07047,2.06954,2.06954,44000000.0
2006-06-23 11:55:00,2.06906,2.06906,2.06641,2.06673,43000000.0
2006-06-23 12:00:00,2.06716,2.06729,2.06677,2.06722,43000000.0
2006-06-23 12:05:00,2.06718,2.06718,2.06588,2.06608,42000000.0
2006-06-23 12:10:00,2.0661,2.06684,2.06584,2.06632,40000000.0
2006-06-23 12:15:00,2.06665,2.06675,2.06525,2.06631,44000000.0
2006-06-23 12:20:00,2.06624,2.06674,2.06424,2.06625,39000000.0
2006-06-23 12:25:00,2.06619,2.0674,2.0659,2.06698,36000000.0
2006-06-23 12:30:00,2.06684,2.06776,2.06671,2.06776,39000000.0
2006-06-23 12:35:00,2.06795,2.06805,2.06677,2.0671,33000000.0
2006-06-23 12:40:00,2.06715,2.0673,2.0667,2.06717,41000000.0
2006-06-23 12:45:00,2.06722,2.06828,2.06695,2.06769,38000000.0
2006-06-23 12:50:00,2.06785,2.06815,2.06768,2.06798,30000000.0
2006-06-23 12:55:00,2.068,2.06935,2.06773,2.06895,37000000.0
2006-06-23 13:00:00,2.06883,2.06992,2.06883,2.06966,38000000.0
2006-06-23 13:05:00,2.06965,2.07119,2.06948,2.07119,39000000.0
2006-06-23 13:10:00,2.07107,2.07124,2.06785,2.06802,41000000.0
2006-06-23 13:15:00,2.06803,2.06913,2.06803,2.06848,43000000.0
2006-06-23 13:20:00,2.06831,2.06905,2.06826,2.06886,41000000.0
2006-06-23 13:25:00,2.06878,2.06913,2.06843,2.06882,67000000.0
2006-06-23 13:30:00,2.06884,2.06891,2.06653,2.06738,75000000.0
2006-06-23 13:35:00,2.06745,2.06746,2.06472,2.06538,84000000.0
2006-06-23 13:40:00,2.06533,2.06622,2.06508,2.06589,85000000.0
2006-06-23 13:45:00,2.06577,2.06689,2.06505,2.06689,104000000.0
2006-06-23 13:50:00,2.06654,2.06654,2.06357,2.06357,128000000.0
2006-06-23 13:55:00,2.06389,2.06484,2.06352,2.06443,124000000.0
2006-06-23 14:00:00,2.06483,2.0654,2.06423,2.06423,144000000.0
2006-06-23 14:05:00,2.0638,2.06387,2.06318,2.06343,144000000.0
2006-06-23 14:10:00,2.06334,2.06342,2.06252,2.06294,101000000.0
2006-06-23 14:15:00,2.06252,2.06304,2.06121,2.06192,145000000.0
2006-06-23 14:20:00,2.06153,2.06228,2.06074,2.06074,143000000.0
2006-06-23 14:25:00,2.06015,2.06488,2.05976,2.0619,118000000.0
2006-06-23 14:30:00,2.06124,2.06544,2.06124,2.06471,128000000.0
2006-06-23 14:35:00,2.06489,2.06628,2.06489,2.06532,165000000.0
2006-06-23 14:40:00,2.06517,2.06558,2.06434,2.06458,141000000.0
2006-06-23 14:45:00,2.06424,2.06438,2.06153,2.06253,104000000.0
2006-06-23 14:50:00,2.06289,2.06406,2.06282,2.06403,126000000.0
2006-06-23 14:55:00,2.06408,2.06472,2.06346,2.06407,91000000.0
2006-06-23 15:00:00,2.06417,2.06417,2.06137,2.06137,131000000.0
2006-06-23 15:05:00,2.06211,2.06235,2.06074,2.0617,129000000.0
2006-06-23 15:10:00,2.06132,2.06203,2.05974,2.06015,160000000.0
2006-06-23 15:15:00,2.06077,2.06258,2.06077,2.06183,82000000.0
2006-06-23 15:20:00,2.06163,2.06352,2.06144,2.0624,98000000.0
2006-06-23 15:25:00,2.06248,2.06461,2.06131,2.06307,188000000.0
2006-06-23 15:30:00,2.06114,2.06591,2.06018,2.06493,208000000.0
2006-06-23 15:35:00,2.06423,2.06646,2.0635,2.06644,178000000.0
2006-06-23 15:40:00,2.0665,2.06662,2.06491,2.06521,180000000.0
2006-06-23 15:45:00,2.06534,2.06565,2.06251,2.06251,149000000.0
2006-06-23 15:50:00,2.06281,2.0641,2.06281,2.06349,112000000.0
2006-06-23 15:55:00,2.06329,2.0638,2.06271,2.06302,121000000.0
2006-06-23 16:00:00,2.06295,2.0632,2.06243,2.06251,200000000.0
2006-06-23 16:05:00,2.06257,2.06269,2.06223,2.06231,188000000.0
2006-06-23 16:10:00,2.06221,2.06221,2.06067,2.06117,169000000.0
2006-06-23 16:15:00,2.06107,2.06219,2.06006,2.06006,185000000.0
2006-06-23 16:20:00,2.05998,2.06076,2.05932,2.05934,231000000.0
2006-06-23 16:25:00,2.0595,2.05986,2.05766,2.05914,173000000.0
2006-06-23 16:30:00,2.05878,2.05878,2.05637,2.0575,183000000.0
2006-06-23 16:35:00,2.05775,2.05945,2.05761,2.05945,229000000.0
2006-06-23 16:40:00,2.05966,2.06089,2.05966,2.06025,218000000.0
2006-06-23 16:45:00,2.06054,2.06112,2.06033,2.06102,236000000.0
2006-06-23 16:50:00,2.06102,2.06411,2.06049,2.06411,142000000.0
2006-06-23 16:55:00,2.06404,2.06519,2.06325,2.06509,178000000.0
2006-06-23 17:00:00,2.06536,2.06562,2.06417,2.06417,176000000.0
2006-06-23 17:05:00,2.064,2.06424,2.06372,2.06372,206000000.0
2006-06-23 17:10:00,2.06355,2.06427,2.0614,2.06148,135000000.0
2006-06-23 17:15:00,2.06137,2.06396,2.06134,2.06344,139000000.0
2006-06-23 17:20:00,2.06252,2.06502,2.06183,2.06502,140000000.0
2006-06-23 17:25:00,2.06518,2.06523,2.06401,2.06452,157000000.0
2006-06-23 17:30:00,2.06438,2.0647,2.06381,2.06419,301000000.0
2006-06-23 17:35:00,2.06413,2.06498,2.06371,2.06498,233000000.0
2006-06-23 17:40:00,2.0649,2.06493,2.06411,2.06493,225000000.0
2006-06-23 17:45:00,2.06501,2.0655,2.0647,2.06507,303000000.0
2006-06-23 17:50:00,2.06513,2.06513,2.06432,2.06433,232000000.0
2006-06-23 17:55:00,2.0643,2.06548,2.0643,2.0652,196000000.0
2006-06-23 18:00:00,2.0647,2.06561,2.06467,2.06524,158000000.0
2006-06-23 18:05:00,2.06513,2.06513,2.06345,2.06345,158000000.0
2006-06-23 18:10:00,2.06357,2.06399,2.06299,2.06327,136000000.0
2006-06-23 18:15:00,2.06323,2.06429,2.06289,2.06429,226000000.0
2006-06-23 18:20:00,2.06486,2.066,2.06486,2.06526,228000000.0
2006-06-23 18:25:00,2.06522,2.06528,2.06211,2.06404,151000000.0
2006-06-23 18:30:00,2.06424,2.06446,2.064,2.06414,148000000.0
2006-06-23 18:35:00,2.06405,2.06423,2.06152,2.062,273000000.0
2006-06-23 18:40:00,2.0621,2.06232,2.05838,2.0598,232000000.0
2006-06-23 18:45:00,2.05962,2.06034,2.0593,2.06017,216000000.0
2006-06-23 18:50:00,2.06069,2.06248,2.06069,2.06174,92000000.0
2006-06-23 18:55:00,2.06168,2.06176,2.06083,2.0617,83000000.0
2006-06-23 19:00:00,2.06182,2.062,2.06149,2.06155,129000000.0
2006-06-23 19:05:00,2.06152,2.06164,2.0609,2.06113,176000000.0
2006-06-23 19:10:00,2.06122,2.06214,2.06113,2.06183,121000000.0
2006-06-23 19:15:00,2.06185,2.06185,2.06105,2.06105,123000000.0
2006-06-23 19:20:00,2.06103,2.06221,2.06095,2.06197,120000000.0
2006-06-23 19:25:00,2.06192,2.06192,2.06134,2.0615,68000000.0
2006-06-23 19:30:00,2.06153,2.06153,2.06083,2.06106,154000000.0
2006-06-23 19:35:00,2.06115,2.06189,2.06115,2.06139,47000000.0
2006-06-23 19:40:00,2.06145,2.06244,2.06143,2.06183,78000000.0
2006-06-23 19:45:00,2.06178,2.06207,2.06114,2.06114,118000000.0
2006-06-23 19:50:00,2.06113,2.06113,2.05897,2.06083,75000000.0
2006-06-23 19:55:00,2.06088,2.06147,2.06076,2.06125,106000000.0
2006-06-23 20:00:00,2.06123,2.06142,2.06094,2.06115,101000000.0
2006-06-23 20:05:00,2.06129,2.06143,2.06093,2.06093,97000000.0
2006-06-23 20:10:00,2.0608,2.06093,2.06021,2.0606,48000000.0
2006-06-23 20:15:00,2.06071,2.06111,2.06045,2.06056,72000000.0
2006-06-23 20:20:00,2.06048,2.06088,2.05889,2.05889,56000000.0
2006-06-23 20:25:00,2.05881,2.05917,2.05792,2.0588,56000000.0
2006-06-23 20:30:00,2.05856,2.05874,2.05822,2.05866,89000000.0
2006-06-23 20:35:00,2.05868,2.05871,2.05817,2.05833,60000000.0
2006-06-23 20:40:00,2.05842,2.0595,2.05831,2.0595,50000000.0
2006-06-23 20:45:00,2.05951,2.05958,2.05937,2.05944,40000000.0
2006-06-23 20:50:00,2.05945,2.0599,2.05932,2.05951,36000000.0
2006-06-23 20:55:00,2.0596,2.05969,2.05947,2.05963,48000000.0
2006-06-23 21:00:00,2.05966,2.05982,2.05949,2.05982,39000000.0
2006-06-23 21:05:00,2.05974,2.05974,2.05951,2.0597,28000000.0
2006-06-23 21:10:00,2.05954,2.05955,2.05947,2.05947,8000000.0
2006-06-23 21:15:00,2.05934,2.05942,2.05922,2.05941,7000000.0
2006-06-23 21:20:00,2.05931,2.05931,2.05901,2.0592,36000000.0
2006-06-23 21:25:00,2.05924,2.05924,2.05888,2.05904,39000000.0
2006-06-23 21:30:00,2.059,2.05909,2.0589,2.059,23000000.0
2006-06-23 21:35:00,2.05899,2.05913,2.05877,2.05891,44000000.0
2006-06-23 21:40:00,2.05908,2.05908,2.05881,2.05891,25000000.0
2006-06-23 21:45:00,2.05882,2.05903,2.05874,2.05875,21000000.0
2006-06-23 21:50:00,2.05871,2.05894,2.05865,2.05894,23000000.0
2006-06-23 21:55:00,2.05884,2.05886,2.05831,2.05837,50000000.0
2006-06-23 22:00:00,2.05837,2.05858,2.05808,2.05837,49000000.0
2006-06-23 22:05:00,2.05855,2.05857,2.05767,2.0578,47000000.0
2006-06-23 22:10:00,2.05799,2.05823,2.05797,2.05823,24000000.0
2006-06-23 22:15:00,2.05842,2.05855,2.05817,2.0582,31000000.0
2006-06-23 22:20:00,2.05809,2.05841,2.05777,2.05818,41000000.0
2006-06-23 22:25:00,2.05815,2.05859,2.05805,2.05816,33000000.0
2006-06-23 22:30:00,2.0582,2.0582,2.05768,2.05786,72000000.0
2006-06-23 22:35:00,2.05784,2.05797,2.05768,2.05768,28000000.0
2006-06-23 22:40:00,2.05766,2.05791,2.0576,2.05789,44000000.0
2006-06-23 22:45:00,2.05786,2.058,2.05771,2.05779,51000000.0
2006-06-23 22:50:00,2.05769,2.05873,2.05763,2.05862,38000000.0
2006-06-23 22:55:00,2.05863,2.05863,2.05732,2.05732,34000000.0
2006-06-25 23:35:00,2.05715,2.05715,2.05604,2.05606,23000000.0
2006-06-25 23:40:00,2.05627,2.05627,2.05574,2.05585,34000000.0
2006-06-25 23:45:00,2.05585,2.05621,2.05555,2.05567,38000000.0
2006-06-25 23:50:00,2.05558,2.05677,2.05534,2.05677,32000000.0
2006-06-25 23:55:00,2.05654,2.05676,2.05639,2.05644,17000000.0
2006-06-26 00:00:00,2.05665,2.05713,2.05601,2.05608,39000000.0
2006-06-26 00:05:00,2.05629,2.05838,2.05625,2.05838,34000000.0
2006-06-26 00:10:00,2.05848,2.05917,2.05848,2.05916,35000000.0
2006-06-26 00:15:00,2.05881,2.05881,2.0564,2.05867,45000000.0
2006-06-26 00:20:00,2.05902,2.05905,2.05851,2.0587,30000000.0
2006-06-26 00:25:00,2.05867,2.05917,2.0586,2.05908,35000000.0
2006-06-26 00:30:00,2.05914,2.05955,2.05733,2.05733,28000000.0
2006-06-26 00:35:00,2.05721,2.05782,2.0572,2.05729,27000000.0
2006-06-26 00:40:00,2.0573,2.05756,2.05631,2.05686,31000000.0
2006-06-26 00:45:00,2.05674,2.05695,2.05555,2.0567,37000000.0
2006-06-26 00:50:00,2.05666,2.05694,2.05622,2.05636,43000000.0
2006-06-26 00:55:00,2.05638,2.05692,2.0552,2.05577,39000000.0
2006-06-26 01:00:00,2.05578,2.0565,2.05551,2.05608,46000000.0
2006-06-26 01:05:00,2.05619,2.05662,2.05617,2.05662,37000000.0
2006-06-26 01:10:00,2.0569,2.057,2.05628,2.05652,47000000.0
2006-06-26 01:15:00,2.05663,2.05674,2.05605,2.05615,40000000.0
2006-06-26 01:20:00,2.05617,2.05679,2.05597,2.05679,42000000.0
2006-06-26 01:25:00,2.05683,2.05683,2.0563,2.05654,47000000.0
2006-06-26 01:30:00,2.05661,2.05669,2.05569,2.05569,57000000.0
2006-06-26 01:35:00,2.05556,2.05606,2.0554,2.05603,46000000.0
2006-06-26 01:40:00,2.05609,2.05629,2.05597,2.0561,32000000.0
2006-06-26 01:45:00,2.05616,2.05663,2.05606,2.05617,28000000.0
2006-06-26 01:50:00,2.05562,2.05672,2.05533,2.05672,48000000.0
2006-06-26 01:55:00,2.05678,2.05743,2.05592,2.05626,47000000.0
2006-06-26 02:00:00,2.05625,2.05641,2.05432,2.05509,42000000.0
2006-06-26 02:05:00,2.0543,2.05501,2.0543,2.05483,43000000.0
2006-06-26 02:10:00,2.0549,2.05562,2.05467,2.05538,41000000.0
2006-06-26 02:15:00,2.05519,2.05692,2.05487,2.0566,40000000.0
2006-06-26 02:20:00,2.05701,2.05765,2.05654,2.0566,31000000.0
2006-06-26 02:25:00,2.05635,2.05635,2.05576,2.05602,26000000.0
2006-06-26 02:30:00,2.05617,2.05663,2.05559,2.05663,28000000.0
2006-06-26 02:35:00,2.05668,2.05721,2.05578,2.0572,40000000.0
2006-06-26 02:40:00,2.05732,2.05818,2.05715,2.05818,36000000.0
2006-06-26 02:45:00,2.05782,2.05807,2.05737,2.058,44000000.0
2006-06-26 02:50:00,2.05777,2.05784,2.05736,2.0574,23000000.0
2006-06-26 02:55:00,2.05741,2.05748,2.057,2.05733,15000000.0
2006-06-26 03:00:00,2.058,2.058,2.05712,2.0576,28000000.0
2006-06-26 03:05:00,2.05767,2.05778,2.05728,2.0577,37000000.0
2006-06-26 03:10:00,2.05756,2.05829,2.05704,2.05816,46000000.0
2006-06-26 03:15:00,2.05856,2.05892,2.05826,2.05892,41000000.0
2006-06-26 03:20:00,2.05905,2.05964,2.05905,2.05945,28000000.0
2006-06-26 03:25:00,2.05938,2.05967,2.05938,2.05946,40000000.0
2006-06-26 03:30:00,2.05985,2.06025,2.0596,2.06025,37000000.0
2006-06-26 03:35:00,2.06014,2.06025,2.06002,2.06013,16000000.0
2006-06-26 03:40:00,2.05929,2.05931,2.0585,2.05916,32000000.0
2006-06-26 03:45:00,2.0592,2.05925,2.05771,2.05822,38000000.0
2006-06-26 03:50:00,2.0583,2.05911,2.05793,2.05842,42000000.0
2006-06-26 03:55:00,2.05851,2.05973,2.0576,2.05933,22000000.0
2006-06-26 04:00:00,2.05953,2.06006,2.05936,2.05968,29000000.0
2006-06-26 04:05:00,2.05963,2.05998,2.05902,2.05981,38000000.0
2006-06-26 04:10:00,2.05987,2.06127,2.05987,2.06119,30000000.0
2006-06-26 04:15:00,2.0614,2.06222,2.0614,2.06202,35000000.0
2006-06-26 04:20:00,2.06191,2.06276,2.06144,2.06276,43000000.0
2006-06-26 04:25:00,2.0624,2.06389,2.0624,2.06326,37000000.0
2006-06-26 04:30:00,2.0631,2.06339,2.06213,2.06339,43000000.0
2006-06-26 04:35:00,2.063,2.06397,2.06271,2.06328,42000000.0
2006-06-26 04:40:00,2.06361,2.06363,2.06321,2.06326,15000000.0
2006-06-26 04:45:00,2.06359,2.06364,2.06311,2.06347,34000000.0
2006-06-26 04:50:00,2.06356,2.06365,2.0629,2.0629,32000000.0
2006-06-26 04:55:00,2.06303,2.06303,2.06248,2.06293,31000000.0
2006-06-26 05:00:00,2.0628,2.06514,2.06256,2.06506,28000000.0
2006-06-26 05:05:00,2.06486,2.06503,2.06377,2.06377,41000000.0
2006-06-26 05:10:00,2.06369,2.06393,2.06355,2.06389,45000000.0
2006-06-26 05:15:00,2.06394,2.06441,2.06383,2.06434,43000000.0
2006-06-26 05:20:00,2.06439,2.06464,2.06413,2.06413,25000000.0
2006-06-26 05:25:00,2.06419,2.06451,2.06371,2.06383,29000000.0
2006-06-26 05:30:00,2.06414,2.06424,2.06359,2.06359,22000000.0
2006-06-26 05:35:00,2.06361,2.06414,2.06316,2.06403,38000000.0
2006-06-26 05:40:00,2.06386,2.06391,2.06354,2.06371,24000000.0
2006-06-26 05:45:00,2.06382,2.065,2.06382,2.06424,28000000.0
2006-06-26 05:50:00,2.06459,2.06459,2.06399,2.06424,34000000.0
2006-06-26 05:55:00,2.06442,2.06492,2.06367,2.06388,30000000.0
2006-06-26 06:00:00,2.06405,2.06453,2.06386,2.06413,37000000.0
2006-06-26 06:05:00,2.06418,2.06462,2.06398,2.06462,25000000.0
2006-06-26 06:10:00,2.0647,2.06554,2.06465,2.06552,39000000.0
2006-06-26 06:15:00,2.06523,2.0655,2.06471,2.06471,36000000.0
2006-06-26 06:20:00,2.06513,2.06634,2.06513,2.06599,22000000.0
2006-06-26 06:25:00,2.06588,2.06638,2.06579,2.06606,29000000.0
2006-06-26 06:30:00,2.06592,2.06601,2.06556,2.06556,14000000.0
2006-06-26 06:35:00,2.06568,2.06577,2.06406,2.06426,34000000.0
2006-06-26 06:40:00,2.06477,2.06495,2.06412,2.06438,26000000.0
2006-06-26 06:45:00,2.06445,2.0646,2.06359,2.06359,31000000.0
2006-06-26 06:50:00,2.06345,2.06398,2.06338,2.06366,28000000.0
2006-06-26 06:55:00,2.06396,2.06397,2.06351,2.06381,24000000.0
2006-06-26 07:00:00,2.06377,2.06377,2.06315,2.06325,29000000.0
2006-06-26 07:05:00,2.06296,2.06386,2.06296,2.06366,22000000.0
2006-06-26 07:10:00,2.06368,2.06484,2.06346,2.06479,32000000.0
2006-06-26 07:15:00,2.06481,2.06481,2.0638,2.06446,45000000.0
2006-06-26 07:20:00,2.06454,2.06548,2.06452,2.06506,46000000.0
2006-06-26 07:25:00,2.06456,2.06531,2.0645,2.06531,37000000.0
2006-06-26 07:30:00,2.06536,2.06588,2.06499,2.06588,32000000.0
2006-06-26 07:35:00,2.06595,2.06619,2.06595,2.06619,7000000.0
2006-06-26 07:40:00,2.06615,2.06686,2.06602,2.06681,42000000.0
2006-06-26 07:45:00,2.06683,2.06689,2.06628,2.0665,37000000.0
2006-06-26 07:50:00,2.06648,2.06776,2.0663,2.06636,45000000.0
2006-06-26 07:55:00,2.06618,2.06685,2.06542,2.06667,39000000.0
2006-06-26 08:00:00,2.06669,2.06669,2.06446,2.06446,26000000.0
2006-06-26 08:05:00,2.06446,2.06587,2.06433,2.06556,35000000.0
2006-06-26 08:10:00,2.06565,2.06574,2.06539,2.06568,33000000.0
2006-06-26 08:15:00,2.06568,2.06581,2.06469,2.06469,42000000.0
2006-06-26 08:20:00,2.06451,2.06677,2.06451,2.06639,38000000.0
2006-06-26 08:25:00,2.06628,2.06731,2.06455,2.0647,42000000.0
2006-06-26 08:30:00,2.06494,2.06546,2.06493,2.06539,41000000.0
2006-06-26 08:35:00,2.06541,2.06669,2.0641,2.0645,47000000.0
2006-06-26 08:40:00,2.06464,2.06606,2.06446,2.06549,47000000.0
2006-06-26 08:45:00,2.06538,2.06538,2.06297,2.06297,42000000.0
2006-06-26 08:50:00,2.0628,2.06466,2.0628,2.06438,40000000.0
2006-06-26 08:55:00,2.0645,2.06519,2.06434,2.0651,37000000.0
2006-06-26 09:00:00,2.06521,2.06582,2.06489,2.06489,41000000.0
2006-06-26 09:05:00,2.06531,2.06807,2.06531,2.06737,44000000.0
2006-06-26 09:10:00,2.06735,2.06788,2.067,2.06781,44000000.0
2006-06-26 09:15:00,2.06778,2.07249,2.06778,2.07097,41000000.0
2006-06-26 09:20:00,2.07074,2.07207,2.07017,2.07065,38000000.0
2006-06-26 09:25:00,2.07102,2.07201,2.0708,2.07145,46000000.0
2006-06-26 09:30:00,2.0716,2.07183,2.07104,2.07151,36000000.0
2006-06-26 09:35:00,2.07168,2.07255,2.07014,2.07114,47000000.0
2006-06-26 09:40:00,2.07102,2.07244,2.07087,2.07159,46000000.0
2006-06-26 09:45:00,2.07137,2.07289,2.07133,2.07271,45000000.0
2006-06-26 09:50:00,2.07282,2.07365,2.07169,2.07239,42000000.0
2006-06-26 09:55:00,2.07236,2.07269,2.0716,2.07248,44000000.0
2006-06-26 10:00:00,2.07257,2.07257,2.07173,2.07173,44000000.0
2006-06-26 10:05:00,2.07185,2.07211,2.0707,2.0707,39000000.0
2006-06-26 10:10:00,2.07074,2.07108,2.07016,2.07095,37000000.0
2006-06-26 10:15:00,2.07115,2.07172,2.07113,2.07113,45000000.0
2006-06-26 10:20:00,2.07112,2.07259,2.07101,2.07234,36000000.0
2006-06-26 10:25:00,2.07222,2.07227,2.07185,2.07194,45000000.0
2006-06-26 10:30:00,2.07156,2.07188,2.07033,2.07044,38000000.0
2006-06-26 10:35:00,2.07044,2.07085,2.07027,2.0705,41000000.0
2006-06-26 10:40:00,2.07046,2.07098,2.06968,2.07015,40000000.0
2006-06-26 10:45:00,2.07017,2.0702,2.06942,2.0698,40000000.0
2006-06-26 10:50:00,2.06984,2.07236,2.0697,2.07175,44000000.0
2006-06-26 10:55:00,2.07171,2.07327,2.07028,2.07327,40000000.0
2006-06-26 11:00:00,2.07379,2.07444,2.07292,2.07428,44000000.0
2006-06-26 11:05:00,2.07493,2.07574,2.07493,2.07557,39000000.0
2006-06-26 11:10:00,2.07582,2.07604,2.0753,2.07534,47000000.0
2006-06-26 11:15:00,2.07549,2.07637,2.07522,2.07616,42000000.0
2006-06-26 11:20:00,2.07613,2.07672,2.07356,2.07432,38000000.0
2006-06-26 11:25:00,2.0744,2.0758,2.07427,2.07552,42000000.0
2006-06-26 11:30:00,2.07583,2.0767,2.07583,2.0767,43000000.0
2006-06-26 11:35:00,2.07645,2.08073,2.0761,2.08073,44000000.0
2006-06-26 11:40:00,2.08055,2.08059,2.07971,2.08043,47000000.0
2006-06-26 11:45:00,2.07996,2.0816,2.07996,2.08124,34000000.0
2006-06-26 11:50:00,2.08122,2.08122,2.07816,2.07819,44000000.0
2006-06-26 11:55:00,2.07817,2.0786,2.07784,2.07835,43000000.0
2006-06-26 12:00:00,2.07852,2.07973,2.07846,2.07973,43000000.0
2006-06-26 12:05:00,2.07953,2.07999,2.07904,2.07933,42000000.0
2006-06-26 12:10:00,2.07993,2.08031,2.07932,2.07951,40000000.0
2006-06-26 12:15:00,2.07922,2.08052,2.07908,2.08052,33000000.0
2006-06-26 12:20:00,2.08064,2.08089,2.07817,2.07994,39000000.0
2006-06-26 12:25:00,2.08007,2.08055,2.07932,2.08053,45000000.0
2006-06-26 12:30:00,2.08013,2.08013,2.07943,2.07955,32000000.0
2006-06-26 12:35:00,2.07967,2.08021,2.07942,2.07942,42000000.0
2006-06-26 12:40:00,2.07934,2.07945,2.07824,2.07855,41000000.0
2006-06-26 12:45:00,2.07875,2.07928,2.07757,2.07757,47000000.0
2006-06-26 12:50:00,2.07755,2.0793,2.07713,2.07811,41000000.0
2006-06-26 12:55:00,2.07786,2.08023,2.07775,2.07857,37000000.0
2006-06-26 13:00:00,2.07899,2.07984,2.07892,2.07895,38000000.0
2006-06-26 13:05:00,2.07899,2.07946,2.07881,2.07927,39000000.0
2006-06-26 13:10:00,2.07931,2.07972,2.07875,2.07913,41000000.0
2006-06-26 13:15:00,2.0793,2.07997,2.07785,2.07785,43000000.0
2006-06-26 13:20:00,2.07784,2.07849,2.0777,2.07827,41000000.0
2006-06-26 13:25:00,2.07816,2.07909,2.0776,2.0776,67000000.0
2006-06-26 13:30:00,2.0774,2.07784,2.07697,2.0774,75000000.0
2006-06-26 13:35:00,2.07753,2.07841,2.07753,2.07821,84000000.0
2006-06-26 13:40:00,2.07857,2.07999,2.07857,2.07978,84000000.0
2006-06-26 13:45:00,2.07995,2.07995,2.07772,2.0778,104000000.0
2006-06-26 13:50:00,2.07775,2.07793,2.0774,2.07766,128000000.0
2006-06-26 13:55:00,2.07769,2.07769,2.07681,2.07681,124000000.0
2006-06-26 14:00:00,2.07669,2.07683,2.07587,2.07665,144000000.0
2006-06-26 14:05:00,2.07634,2.07736,2.07615,2.07729,144000000.0
2006-06-26 14:10:00,2.07716,2.07797,2.0766,2.0766,101000000.0
2006-06-26 14:15:00,2.0764,2.07795,2.07607,2.07715,145000000.0
2006-06-26 14:20:00,2.07729,2.07876,2.07729,2.07876,143000000.0
2006-06-26 14:25:00,2.07887,2.0799,2.07884,2.0794,118000000.0
2006-06-26 14:30:00,2.07956,2.07976,2.07914,2.0793,128000000.0
2006-06-26 14:35:00,2.0794,2.07949,2.0783,2.0783,129000000.0
2006-06-26 14:40:00,2.07825,2.07854,2.07759,2.07854,141000000.0
2006-06-26 14:45:00,2.07857,2.07857,2.0779,2.07837,104000000.0
2006-06-26 14:50:00,2.07858,2.08047,2.07858,2.08047,126000000.0
2006-06-26 14:55:00,2.08054,2.08054,2.07967,2.07993,91000000.0
2006-06-26 15:00:00,2.07994,2.07999,2.07915,2.07915,99000000.0
2006-06-26 15:05:00,2.07913,2.07947,2.07868,2.07938,129000000.0
2006-06-26 15:10:00,2.07964,2.07997,2.0795,2.07956,160000000.0
2006-06-26 15:15:00,2.07932,2.0805,2.07902,2.0805,82000000.0
2006-06-26 15:20:00,2.08048,2.08048,2.07886,2.07886,62000000.0
2006-06-26 15:25:00,2.07885,2.07894,2.07523,2.07697,188000000.0
2006-06-26 15:30:00,2.07509,2.07758,2.07509,2.07751,208000000.0
2006-06-26 15:35:00,2.07785,2.07785,2.07611,2.07646,178000000.0
2006-06-26 15:40:00,2.07662,2.07704,2.0763,2.07657,180000000.0
2006-06-26 15:45:00,2.07661,2.07665,2.07563,2.07584,124000000.0
2006-06-26 15:50:00,2.07588,2.07645,2.07565,2.07583,112000000.0
2006-06-26 15:55:00,2.0758,2.07613,2.07325,2.07325,125000000.0
2006-06-26 16:00:00,2.07209,2.07525,2.07209,2.07477,200000000.0
2006-06-26 16:05:00,2.0748,2.07526,2.0731,2.07526,188000000.0
2006-06-26 16:10:00,2.07503,2.07572,2.07503,2.0755,169000000.0
2006-06-26 16:15:00,2.07541,2.07569,2.07519,2.07553,185000000.0
2006-06-26 16:20:00,2.07559,2.07607,2.07553,2.07607,187000000.0
2006-06-26 16:25:00,2.07613,2.07748,2.07604,2.07627,173000000.0
2006-06-26 16:30:00,2.07663,2.0776,2.07614,2.07706,183000000.0
2006-06-26 16:35:00,2.07725,2.07788,2.07676,2.07783,229000000.0
2006-06-26 16:40:00,2.07766,2.0784,2.07726,2.07803,218000000.0
2006-06-26 16:45:00,2.07814,2.0782,2.07711,2.07774,236000000.0
2006-06-26 16:50:00,2.07817,2.07817,2.07702,2.07756,142000000.0
2006-06-26 16:55:00,2.07792,2.07881,2.07791,2.07851,178000000.0
2006-06-26 17:00:00,2.07877,2.07886,2.07673,2.07673,176000000.0
2006-06-26 17:05:00,2.07705,2.07872,2.07705,2.07758,206000000.0
2006-06-26 17:10:00,2.0774,2.07893,2.07682,2.07822,135000000.0
2006-06-26 17:15:00,2.07795,2.08002,2.07789,2.07968,139000000.0
2006-06-26 17:20:00,2.07942,2.08029,2.07905,2.07999,140000000.0
2006-06-26 17:25:00,2.08024,2.08024,2.07772,2.07872,157000000.0
2006-06-26 17:30:00,2.07904,2.07904,2.07763,2.07834,301000000.0
2006-06-26 17:35:00,2.07833,2.07865,2.07696,2.07757,233000000.0
2006-06-26 17:40:00,2.07764,2.0789,2.07744,2.07829,225000000.0
2006-06-26 17:45:00,2.07811,2.07899,2.07811,2.07876,303000000.0
2006-06-26 17:50:00,2.07883,2.07906,2.07863,2.07893,232000000.0
2006-06-26 17:55:00,2.07893,2.07901,2.07869,2.0787,196000000.0
2006-06-26 18:00:00,2.07857,2.07918,2.07843,2.07862,190000000.0
2006-06-26 18:05:00,2.07893,2.08113,2.07893,2.07962,196000000.0
2006-06-26 18:10:00,2.07952,2.07992,2.07751,2.07858,136000000.0
2006-06-26 18:15:00,2.07834,2.07921,2.07834,2.07836,226000000.0
2006-06-26 18:20:00,2.0783,2.07945,2.07825,2.07901,228000000.0
2006-06-26 18:25:00,2.07902,2.07977,2.07836,2.07977,151000000.0
2006-06-26 18:30:00,2.07999,2.08057,2.07997,2.08025,162000000.0
2006-06-26 18:35:00,2.08018,2.08037,2.07984,2.08023,273000000.0
2006-06-26 18:40:00,2.08018,2.0804,2.07998,2.08028,232000000.0
2006-06-26 18:45:00,2.08033,2.08104,2.07936,2.07936,155000000.0
2006-06-26 18:50:00,2.07916,2.07916,2.07719,2.0774,75000000.0
2006-06-26 18:55:00,2.07747,2.07747,2.07583,2.07583,98000000.0
2006-06-26 19:00:00,2.07611,2.07623,2.07353,2.07381,129000000.0
2006-06-26 19:05:00,2.07431,2.07572,2.07424,2.07443,232000000.0
2006-06-26 19:10:00,2.07458,2.07544,2.07445,2.07466,148000000.0
2006-06-26 19:15:00,2.07511,2.0777,2.07511,2.07694,123000000.0
2006-06-26 19:20:00,2.07726,2.07852,2.07601,2.07764,120000000.0
2006-06-26 19:25:00,2.07768,2.07873,2.07726,2.07832,216000000.0
2006-06-26 19:30:00,2.07831,2.07895,2.07707,2.07895,154000000.0
2006-06-26 19:35:00,2.07905,2.07905,2.07742,2.0787,91000000.0
2006-06-26 19:40:00,2.07858,2.07859,2.0766,2.07674,94000000.0
2006-06-26 19:45:00,2.07721,2.07889,2.07695,2.07851,118000000.0
2006-06-26 19:50:00,2.07838,2.07845,2.07595,2.07742,75000000.0
2006-06-26 19:55:00,2.07743,2.07883,2.07737,2.07867,106000000.0
2006-06-26 20:00:00,2.07859,2.07905,2.0778,2.07795,101000000.0
2006-06-26 20:05:00,2.07786,2.07892,2.07775,2.07838,84000000.0
2006-06-26 20:10:00,2.07828,2.07882,2.07726,2.07746,65000000.0
2006-06-26 20:15:00,2.07743,2.07805,2.07737,2.07766,56000000.0
2006-06-26 20:20:00,2.07755,2.07814,2.07708,2.07718,56000000.0
2006-06-26 20:25:00,2.07712,2.07742,2.07701,2.07719,76000000.0
2006-06-26 20:30:00,2.07691,2.07691,2.07519,2.076,93000000.0
2006-06-26 20:35:00,2.07611,2.0769,2.07603,2.07673,60000000.0
2006-06-26 20:40:00,2.07676,2.07761,2.07672,2.07761,50000000.0
2006-06-26 20:45:00,2.07763,2.07801,2.07735,2.07738,50000000.0
2006-06-26 20:50:00,2.0773,2.07834,2.07708,2.07774,58000000.0
2006-06-26 20:55:00,2.07765,2.07787,2.07745,2.07787,45000000.0
2006-06-26 21:00:00,2.07753,2.07771,2.0771,2.07771,52000000.0
2006-06-26 21:05:00,2.07778,2.07785,2.07703,2.07711,38000000.0
2006-06-26 21:10:00,2.07709,2.07723,2.07529,2.07708,35000000.0
2006-06-26 21:15:00,2.07704,2.07743,2.07704,2.07725,34000000.0
2006-06-26 21:20:00,2.07724,2.07759,2.07709,2.07758,37000000.0
2006-06-26 21:25:00,2.07757,2.07765,2.07736,2.07743,32000000.0
2006-06-26 21:30:00,2.07737,2.07742,2.07713,2.07742,17000000.0
2006-06-26 21:35:00,2.07744,2.07749,2.07702,2.07716,66000000.0
2006-06-26 21:40:00,2.07722,2.07722,2.07606,2.07615,36000000.0
2006-06-26 21:45:00,2.07618,2.07694,2.07618,2.07694,18000000.0
2006-06-26 21:50:00,2.07705,2.07707,2.07665,2.07695,41000000.0
2006-06-26 21:55:00,2.07684,2.07756,2.07664,2.07741,50000000.0
2006-06-26 22:00:00,2.07759,2.0776,2.07687,2.07707,49000000.0
2006-06-26 22:05:00,2.07727,2.07748,2.07718,2.07742,47000000.0
2006-06-26 22:10:00,2.0775,2.07769,2.07741,2.07759,55000000.0
2006-06-26 22:15:00,2.07765,2.07806,2.07765,2.07803,42000000.0
2006-06-26 22:20:00,2.0779,2.0779,2.07741,2.07741,44000000.0
2006-06-26 22:25:00,2.07747,2.07759,2.07728,2.07731,15000000.0
2006-06-26 22:30:00,2.07743,2.07793,2.0774,2.07791,72000000.0
2006-06-26 22:35:00,2.07797,2.07798,2.07761,2.07768,56000000.0
2006-06-26 22:40:00,2.07769,2.07808,2.07766,2.07783,53000000.0
2006-06-26 22:45:00,2.07787,2.0781,2.07787,2.07797,40000000.0
2006-06-26 22:50:00,2.07793,2.07804,2.07775,2.0778,35000000.0
2006-06-26 22:55:00,2.07775,2.07775,2.07753,2.0777,23000000.0
2006-06-26 23:25:00,2.07788,2.07824,2.07788,2.07818,32000000.0
2006-06-26 23:30:00,2.07845,2.08011,2.07845,2.08005,9000000.0
2006-06-26 23:35:00,2.08029,2.08088,2.08027,2.08066,39000000.0
2006-06-26 23:40:00,2.08079,2.08267,2.08066,2.08249,62000000.0
2006-06-26 23:45:00,2.08247,2.08333,2.08225,2.0833,22000000.0
2006-06-26 23:50:00,2.08323,2.08341,2.08241,2.08246,22000000.0
2006-06-26 23:55:00,2.08239,2.08289,2.08196,2.08218,33000000.0
2006-06-27 00:00:00,2.08246,2.08246,2.08101,2.0811,39000000.0
2006-06-27 00:05:00,2.08142,2.0818,2.08115,2.0818,17000000.0
2006-06-27 00:10:00,2.0819,2.0819,2.08121,2.08134,50000000.0
2006-06-27 00:15:00,2.08114,2.08114,2.08105,2.08105,8000000.0
2006-06-27 00:20:00,2.08131,2.08159,2.08092,2.08092,38000000.0
2006-06-27 00:25:00,2.08073,2.08111,2.08049,2.08049,35000000.0
2006-06-27 00:30:00,2.08065,2.08105,2.08053,2.08098,28000000.0
2006-06-27 00:35:00,2.0811,2.08161,2.08101,2.08119,28000000.0
2006-06-27 00:40:00,2.08112,2.0814,2.08107,2.08117,21000000.0
2006-06-27 00:45:00,2.08113,2.08113,2.08051,2.08074,30000000.0
2006-06-27 00:50:00,2.08073,2.08085,2.08007,2.08022,18000000.0
2006-06-27 00:55:00,2.0803,2.08048,2.08021,2.08039,25000000.0
2006-06-27 01:00:00,2.08055,2.08134,2.08048,2.08117,54000000.0
2006-06-27 01:05:00,2.08111,2.08111,2.0807,2.08091,44000000.0
2006-06-27 01:10:00,2.08081,2.08085,2.08028,2.08029,47000000.0
2006-06-27 01:15:00,2.08023,2.08023,2.07867,2.07873,39000000.0
2006-06-27 01:20:00,2.0791,2.08,2.079,2.07971,42000000.0
2006-06-27 01:25:00,2.08005,2.08022,2.07909,2.07922,56000000.0
2006-06-27 01:30:00,2.07918,2.07995,2.07918,2.07953,57000000.0
2006-06-27 01:35:00,2.07951,2.07963,2.07832,2.0784,46000000.0
2006-06-27 01:40:00,2.0785,2.07938,2.0785,2.07887,33000000.0
2006-06-27 01:45:00,2.07926,2.07971,2.07904,2.07923,43000000.0
2006-06-27 01:50:00,2.07919,2.07964,2.07832,2.07833,55000000.0
2006-06-27 01:55:00,2.07823,2.0807,2.07823,2.0807,58000000.0
2006-06-27 02:00:00,2.08039,2.08099,2.07906,2.08068,42000000.0
2006-06-27 02:05:00,2.08079,2.08214,2.08079,2.08199,43000000.0
2006-06-27 02:10:00,2.08196,2.08311,2.08196,2.08303,41000000.0
2006-06-27 02:15:00,2.08286,2.08311,2.08216,2.08245,40000000.0
2006-06-27 02:20:00,2.08237,2.08268,2.08227,2.08227,34000000.0
2006-06-27 02:25:00,2.08216,2.08237,2.08185,2.0823,28000000.0
2006-06-27 02:30:00,2.08243,2.08243,2.08177,2.08184,15000000.0
2006-06-27 02:35:00,2.0816,2.0816,2.08051,2.08051,33000000.0
2006-06-27 02:40:00,2.08009,2.08031,2.07966,2.08014,36000000.0
2006-06-27 02:45:00,2.0801,2.0801,2.07922,2.07976,44000000.0
2006-06-27 02:50:00,2.07978,2.08057,2.07944,2.07967,37000000.0
2006-06-27 02:55:00,2.07972,2.08083,2.07956,2.0803,38000000.0
2006-06-27 03:00:00,2.08033,2.08069,2.07817,2.07817,39000000.0
2006-06-27 03:05:00,2.07781,2.07781,2.0761,2.07675,37000000.0
2006-06-27 03:10:00,2.07635,2.07661,2.07315,2.07437,46000000.0
2006-06-27 03:15:00,2.07439,2.07469,2.07404,2.07461,41000000.0
2006-06-27 03:20:00,2.0748,2.0748,2.07186,2.07444,36000000.0
2006-06-27 03:25:00,2.07451,2.07528,2.07398,2.0747,48000000.0
2006-06-27 03:30:00,2.07526,2.07669,2.07526,2.07666,37000000.0
2006-06-27 03:35:00,2.07594,2.07594,2.07474,2.07474,39000000.0
2006-06-27 03:40:00,2.07482,2.07703,2.07482,2.07685,35000000.0
2006-06-27 03:45:00,2.07661,2.07709,2.07584,2.0759,36000000.0
2006-06-27 03:50:00,2.07617,2.07665,2.0759,2.0759,42000000.0
2006-06-27 03:55:00,2.07607,2.07653,2.07383,2.07584,29000000.0
2006-06-27 04:00:00,2.07601,2.07601,2.07552,2.07553,29000000.0
2006-06-27 04:05:00,2.07525,2.07525,2.07367,2.07416,32000000.0
2006-06-27 04:10:00,2.07402,2.07426,2.07371,2.07402,37000000.0
2006-06-27 04:15:00,2.07411,2.07599,2.07411,2.07557,30000000.0
2006-06-27 04:20:00,2.07545,2.07556,2.07441,2.07441,27000000.0
2006-06-27 04:25:00,2.07409,2.07428,2.07406,2.07419,14000000.0
2006-06-27 04:30:00,2.074,2.07479,2.07379,2.07479,35000000.0
2006-06-27 04:35:00,2.07497,2.07503,2.07395,2.07417,25000000.0
2006-06-27 04:40:00,2.07387,2.07416,2.07341,2.07359,35000000.0
2006-06-27 04:45:00,2.0734,2.07398,2.07323,2.07398,18000000.0
2006-06-27 04:50:00,2.07354,2.07362,2.07311,2.07344,33000000.0
2006-06-27 04:55:00,2.07343,2.07381,2.07333,2.07376,31000000.0
2006-06-27 05:00:00,2.07371,2.07444,2.07341,2.07352,35000000.0
2006-06-27 05:05:00,2.0734,2.07387,2.07338,2.07385,33000000.0
2006-06-27 05:10:00,2.07391,2.07419,2.07367,2.07389,37000000.0
2006-06-27 05:15:00,2.07379,2.07486,2.07363,2.07484,27000000.0
2006-06-27 05:20:00,2.07477,2.07562,2.07474,2.07512,35000000.0
2006-06-27 05:25:00,2.07526,2.07535,2.0751,2.07527,22000000.0
2006-06-27 05:30:00,2.07545,2.07657,2.07545,2.07631,29000000.0
2006-06-27 05:35:00,2.07608,2.07649,2.07608,2.07649,11000000.0
2006-06-27 05:40:00,2.07651,2.07662,2.07575,2.07583,25000000.0
2006-06-27 05:45:00,2.07563,2.07575,2.07548,2.0755,23000000.0
2006-06-27 05:50:00,2.0755,2.07586,2.07523,2.07551,34000000.0
2006-06-27 05:55:00,2.07535,2.07535,2.07434,2.0747,40000000.0
2006-06-27 06:00:00,2.0748,2.07547,2.07465,2.07547,37000000.0
2006-06-27 06:05:00,2.07559,2.07591,2.07453,2.07453,33000000.0
2006-06-27 06:10:00,2.0742,2.07529,2.07388,2.07511,39000000.0
2006-06-27 06:15:00,2.07521,2.07642,2.07491,2.07594,36000000.0
2006-06-27 06:20:00,2.0761,2.0761,2.07512,2.07537,28000000.0
2006-06-27 06:25:00,2.07548,2.07558,2.07532,2.07535,37000000.0
2006-06-27 06:30:00,2.07511,2.07539,2.07414,2.07449,35000000.0
2006-06-27 06:35:00,2.07425,2.07469,2.07425,2.07428,30000000.0
2006-06-27 06:40:00,2.07382,2.07438,2.07298,2.07407,34000000.0
2006-06-27 06:45:00,2.07379,2.07383,2.07303,2.07335,41000000.0
2006-06-27 06:50:00,2.0735,2.07437,2.0735,2.07376,38000000.0
2006-06-27 06:55:00,2.07439,2.07465,2.07392,2.07405,30000000.0
2006-06-27 07:00:00,2.0741,2.07417,2.07394,2.07412,14000000.0
2006-06-27 07:05:00,2.07369,2.07427,2.07357,2.07362,39000000.0
2006-06-27 07:10:00,2.0739,2.07415,2.07352,2.07366,39000000.0
2006-06-27 07:15:00,2.07376,2.07389,2.07359,2.07376,29000000.0
2006-06-27 07:20:00,2.07371,2.07407,2.07331,2.07344,46000000.0
2006-06-27 07:25:00,2.07365,2.07535,2.07364,2.0752,30000000.0
2006-06-27 07:30:00,2.07518,2.07527,2.07338,2.07338,35000000.0
2006-06-27 07:35:00,2.07335,2.07375,2.07326,2.07342,40000000.0
2006-06-27 07:40:00,2.07372,2.07458,2.07361,2.07447,31000000.0
2006-06-27 07:45:00,2.07427,2.07427,2.07265,2.07294,37000000.0
2006-06-27 07:50:00,2.07298,2.07313,2.07202,2.07234,45000000.0
2006-06-27 07:55:00,2.07248,2.07336,2.07232,2.07256,39000000.0
2006-06-27 08:00:00,2.07248,2.07298,2.07202,2.07251,41000000.0
2006-06-27 08:05:00,2.07249,2.07438,2.07249,2.07387,35000000.0
2006-06-27 08:10:00,2.07396,2.07411,2.07222,2.07257,40000000.0
2006-06-27 08:15:00,2.07258,2.07258,2.07196,2.07219,42000000.0
2006-06-27 08:20:00,2.07214,2.07255,2.07194,2.07255,38000000.0
2006-06-27 08:25:00,2.07251,2.07308,2.07236,2.07264,42000000.0
2006-06-27 08:30:00,2.07257,2.0736,2.07223,2.07294,41000000.0
2006-06-27 08:35:00,2.07307,2.07359,2.07287,2.07317,47000000.0
2006-06-27 08:40:00,2.0731,2.07424,2.07292,2.0736,47000000.0
2006-06-27 08:45:00,2.07328,2.07413,2.07228,2.0741,42000000.0
2006-06-27 08:50:00,2.07431,2.07475,2.07336,2.07455,33000000.0
2006-06-27 08:55:00,2.0746,2.07523,2.07399,2.07492,37000000.0
2006-06-27 09:00:00,2.07455,2.07477,2.07347,2.07477,41000000.0
2006-06-27 09:05:00,2.07483,2.07496,2.07446,2.07459,44000000.0
2006-06-27 09:10:00,2.07434,2.07467,2.07402,2.07467,44000000.0
2006-06-27 09:15:00,2.07461,2.07471,2.07408,2.07415,41000000.0
2006-06-27 09:20:00,2.07411,2.0744,2.07389,2.07407,30000000.0
2006-06-27 09:25:00,2.07385,2.07483,2.07371,2.07468,46000000.0
2006-06-27 09:30:00,2.07467,2.07481,2.07326,2.07353,36000000.0
2006-06-27 09:35:00,2.07348,2.07509,2.07308,2.07498,47000000.0
2006-06-27 09:40:00,2.07479,2.0753,2.07436,2.07493,46000000.0
2006-06-27 09:45:00,2.07514,2.07536,2.07423,2.07465,45000000.0
2006-06-27 09:50:00,2.07458,2.07518,2.07405,2.07423,40000000.0
2006-06-27 09:55:00,2.07475,2.0748,2.07258,2.07356,44000000.0
2006-06-27 10:00:00,2.07385,2.07687,2.07385,2.07627,44000000.0
2006-06-27 10:05:00,2.07639,2.07665,2.07564,2.07594,39000000.0
2006-06-27 10:10:00,2.07612,2.07771,2.07612,2.07661,37000000.0
2006-06-27 10:15:00,2.07623,2.07634,2.07421,2.07459,45000000.0
2006-06-27 10:20:00,2.0744,2.0748,2.07372,2.07377,36000000.0
2006-06-27 10:25:00,2.07318,2.07369,2.07279,2.07369,45000000.0
2006-06-27 10:30:00,2.07336,2.07337,2.07225,2.07328,38000000.0
2006-06-27 10:35:00,2.07332,2.07402,2.07315,2.07376,41000000.0
2006-06-27 10:40:00,2.07391,2.07515,2.07391,2.07511,40000000.0
2006-06-27 10:45:00,2.07555,2.07567,2.07507,2.07565,40000000.0
2006-06-27 10:50:00,2.07544,2.07553,2.07504,2.07504,44000000.0
2006-06-27 10:55:00,2.07498,2.07509,2.07243,2.07494,40000000.0
2006-06-27 11:00:00,2.07418,2.07435,2.07254,2.07408,36000000.0
2006-06-27 11:05:00,2.07404,2.07584,2.07381,2.07584,39000000.0
2006-06-27 11:10:00,2.07565,2.07602,2.07548,2.07579,47000000.0
2006-06-27 11:15:00,2.07577,2.07637,2.07571,2.07637,42000000.0
2006-06-27 11:20:00,2.07637,2.07713,2.0761,2.07695,31000000.0
2006-06-27 11:25:00,2.07681,2.07688,2.07645,2.07676,26000000.0
2006-06-27 11:30:00,2.07657,2.07681,2.07558,2.07558,32000000.0
2006-06-27 11:35:00,2.07533,2.07557,2.07479,2.07557,44000000.0
2006-06-27 11:40:00,2.07563,2.07599,2.07494,2.07554,47000000.0
2006-06-27 11:45:00,2.07533,2.07641,2.07518,2.07638,44000000.0
2006-06-27 11:50:00,2.07635,2.07646,2.07547,2.07623,44000000.0
2006-06-27 11:55:00,2.07603,2.07729,2.07584,2.07722,43000000.0
2006-06-27 12:00:00,2.07721,2.07721,2.07682,2.0771,24000000.0
2006-06-27 12:05:00,2.07746,2.07902,2.0772,2.07902,25000000.0
2006-06-27 12:10:00,2.07933,2.07943,2.07818,2.07903,40000000.0
2006-06-27 12:15:00,2.07895,2.07943,2.07734,2.07782,44000000.0
2006-06-27 12:20:00,2.07769,2.07829,2.0758,2.078,39000000.0
2006-06-27 12:25:00,2.0781,2.07817,2.07732,2.07817,45000000.0
2006-06-27 12:30:00,2.07848,2.07848,2.07772,2.07825,39000000.0
2006-06-27 12:35:00,2.07834,2.07866,2.07695,2.07695,42000000.0
2006-06-27 12:40:00,2.07673,2.07743,2.07636,2.07735,41000000.0
2006-06-27 12:45:00,2.07728,2.07728,2.07515,2.07624,47000000.0
2006-06-27 12:50:00,2.07608,2.07651,2.07576,2.07594,41000000.0
2006-06-27 12:55:00,2.07622,2.07652,2.07559,2.07597,37000000.0
2006-06-27 13:00:00,2.07606,2.07935,2.07596,2.07935,38000000.0
2006-06-27 13:05:00,2.07978,2.08016,2.07923,2.07964,39000000.0
2006-06-27 13:10:00,2.07954,2.08096,2.07877,2.08071,41000000.0
2006-06-27 13:15:00,2.0802,2.08344,2.07995,2.08344,43000000.0
2006-06-27 13:20:00,2.08411,2.08479,2.08362,2.08376,41000000.0
2006-06-27 13:25:00,2.08398,2.08488,2.08394,2.08488,67000000.0
2006-06-27 13:30:00,2.08481,2.0854,2.08475,2.08539,75000000.0
2006-06-27 13:35:00,2.08565,2.08565,2.08424,2.08458,69000000.0
2006-06-27 13:40:00,2.08421,2.08621,2.08403,2.0858,87000000.0
2006-06-27 13:45:00,2.08599,2.08637,2.0856,2.08597,104000000.0
2006-06-27 13:50:00,2.08561,2.08616,2.08424,2.08424,128000000.0
2006-06-27 13:55:00,2.08407,2.08465,2.08375,2.08408,124000000.0
2006-06-27 14:00:00,2.08387,2.08428,2.08328,2.08404,144000000.0
2006-06-27 14:05:00,2.08364,2.08424,2.08244,2.08274,144000000.0
2006-06-27 14:10:00,2.08292,2.08378,2.08292,2.08378,101000000.0
2006-06-27 14:15:00,2.08395,2.08529,2.08358,2.08381,145000000.0
2006-06-27 14:20:00,2.08339,2.08521,2.08339,2.08521,143000000.0
2006-06-27 14:25:00,2.08552,2.08552,2.08381,2.08414,118000000.0
2006-06-27 14:30:00,2.08412,2.08453,2.08395,2.08451,128000000.0
2006-06-27 14:35:00,2.08443,2.08461,2.08357,2.08363,165000000.0
2006-06-27 14:40:00,2.08358,2.08403,2.08273,2.08403,141000000.0
2006-06-27 14:45:00,2.08418,2.08485,2.08406,2.08485,104000000.0
2006-06-27 14:50:00,2.08492,2.08527,2.08381,2.08405,126000000.0
2006-06-27 14:55:00,2.08401,2.08401,2.08142,2.08258,91000000.0
2006-06-27 15:00:00,2.08271,2.08423,2.08271,2.08394,131000000.0
2006-06-27 15:05:00,2.0839,2.08391,2.08194,2.08327,129000000.0
2006-06-27 15:10:00,2.08331,2.08348,2.08237,2.08286,160000000.0
2006-06-27 15:15:00,2.0829,2.08354,2.08227,2.0833,82000000.0
2006-06-27 15:20:00,2.08356,2.0836,2.0819,2.08219,98000000.0
2006-06-27 15:25:00,2.08221,2.08305,2.08059,2.08258,188000000.0
2006-06-27 15:30:00,2.08042,2.08301,2.08042,2.08225,208000000.0
2006-06-27 15:35:00,2.08228,2.08294,2.08183,2.08268,178000000.0
2006-06-27 15:40:00,2.08272,2.08379,2.08222,2.08224,180000000.0
2006-06-27 15:45:00,2.08208,2.0822,2.08018,2.08049,149000000.0
2006-06-27 15:50:00,2.08055,2.08055,2.07931,2.07931,112000000.0
2006-06-27 15:55:00,2.07945,2.07948,2.0778,2.0778,120000000.0
2006-06-27 16:00:00,2.07556,2.07966,2.07486,2.07902,200000000.0
2006-06-27 16:05:00,2.07906,2.07921,2.07831,2.07836,188000000.0
2006-06-27 16:10:00,2.0781,2.07942,2.0781,2.07933,169000000.0
2006-06-27 16:15:00,2.07978,2.08043,2.07946,2.07956,185000000.0
2006-06-27 16:20:00,2.07974,2.08028,2.07858,2.07868,231000000.0
2006-06-27 16:25:00,2.07905,2.07939,2.07835,2.07932,173000000.0
2006-06-27 16:30:00,2.07913,2.08106,2.07889,2.07969,183000000.0
2006-06-27 16:35:00,2.07994,2.08025,2.07839,2.07899,229000000.0
2006-06-27 16:40:00,2.07906,2.08066,2.07904,2.0799,218000000.0
2006-06-27 16:45:00,2.07983,2.08014,2.07884,2.07904,236000000.0
2006-06-27 16:50:00,2.07892,2.07899,2.07805,2.07805,142000000.0
2006-06-27 16:55:00,2.07873,2.07894,2.07669,2.07856,178000000.0
2006-06-27 17:00:00,2.07835,2.0785,2.07813,2.07843,143000000.0
2006-06-27 17:05:00,2.07831,2.07831,2.07625,2.07685,206000000.0
2006-06-27 17:10:00,2.07696,2.07723,2.07602,2.07607,135000000.0
2006-06-27 17:15:00,2.07603,2.0768,2.07601,2.0761,139000000.0
2006-06-27 17:20:00,2.07613,2.07808,2.07613,2.07744,140000000.0
2006-06-27 17:25:00,2.0773,2.07765,2.07714,2.07729,118000000.0
2006-06-27 17:30:00,2.07772,2.07794,2.07663,2.07663,301000000.0
2006-06-27 17:35:00,2.07645,2.07646,2.07522,2.07546,233000000.0
2006-06-27 17:40:00,2.07589,2.07649,2.0754,2.07555,225000000.0
2006-06-27 17:45:00,2.07551,2.0762,2.07483,2.07588,303000000.0
2006-06-27 17:50:00,2.07598,2.07617,2.07579,2.076,200000000.0
2006-06-27 17:55:00,2.07577,2.07577,2.07466,2.07478,196000000.0
2006-06-27 18:00:00,2.07512,2.07742,2.07503,2.07643,190000000.0
2006-06-27 18:05:00,2.07663,2.07732,2.0765,2.07691,196000000.0
2006-06-27 18:10:00,2.07691,2.07749,2.07625,2.07685,136000000.0
2006-06-27 18:15:00,2.07676,2.07678,2.07645,2.07671,226000000.0
2006-06-27 18:20:00,2.07639,2.07691,2.07614,2.07682,228000000.0
2006-06-27 18:25:00,2.07672,2.07672,2.07564,2.07595,151000000.0
2006-06-27 18:30:00,2.07597,2.07597,2.07547,2.07551,162000000.0
2006-06-27 18:35:00,2.0755,2.07683,2.0755,2.07678,236000000.0
2006-06-27 18:40:00,2.07683,2.07722,2.07625,2.07674,232000000.0
2006-06-27 18:45:00,2.07671,2.0772,2.07617,2.07719,216000000.0
2006-06-27 18:50:00,2.07672,2.07718,2.07629,2.07629,98000000.0
2006-06-27 18:55:00,2.07669,2.07745,2.0759,2.07616,98000000.0
2006-06-27 19:00:00,2.07633,2.07854,2.07633,2.07854,129000000.0
2006-06-27 19:05:00,2.07867,2.07946,2.07853,2.0787,161000000.0
2006-06-27 19:10:00,2.0786,2.07866,2.07833,2.07842,111000000.0
2006-06-27 19:15:00,2.07826,2.07851,2.07801,2.07826,93000000.0
2006-06-27 19:20:00,2.07821,2.07825,2.07794,2.07808,72000000.0
2006-06-27 19:25:00,2.07807,2.07888,2.07782,2.07795,216000000.0
2006-06-27 19:30:00,2.07811,2.07846,2.07726,2.07734,154000000.0
2006-06-27 19:35:00,2.07751,2.07786,2.07735,2.07767,91000000.0
2006-06-27 19:40:00,2.07755,2.07915,2.0775,2.0789,73000000.0
2006-06-27 19:45:00,2.07863,2.07967,2.07825,2.0795,73000000.0
2006-06-27 19:50:00,2.0795,2.0795,2.07746,2.07942,75000000.0
2006-06-27 19:55:00,2.07938,2.07938,2.079,2.07906,106000000.0
2006-06-27 20:00:00,2.07887,2.07943,2.07877,2.07916,101000000.0
2006-06-27 20:05:00,2.07915,2.07925,2.07893,2.07909,82000000.0
2006-06-27 20:10:00,2.07914,2.07938,2.07884,2.07931,65000000.0
2006-06-27 20:15:00,2.07946,2.07953,2.07871,2.07914,48000000.0
2006-06-27 20:20:00,2.07908,2.07923,2.07865,2.07868,56000000.0
2006-06-27 20:25:00,2.07876,2.07913,2.07868,2.07885,76000000.0
2006-06-27 20:30:00,2.0791,2.07958,2.0791,2.07951,52000000.0
2006-06-27 20:35:00,2.0788,2.0788,2.07784,2.07844,60000000.0
2006-06-27 20:40:00,2.07854,2.07866,2.07832,2.07835,23000000.0
2006-06-27 20:45:00,2.0783,2.07909,2.07811,2.07829,61000000.0
2006-06-27 20:50:00,2.07821,2.07872,2.07821,2.07847,50000000.0
2006-06-27 20:55:00,2.07838,2.07848,2.07804,2.07811,39000000.0
2006-06-27 21:00:00,2.07828,2.07846,2.07815,2.07846,39000000.0
2006-06-27 21:05:00,2.07851,2.07859,2.07838,2.07844,46000000.0
2006-06-27 21:10:00,2.07846,2.07859,2.07664,2.07859,43000000.0
2006-06-27 21:15:00,2.07868,2.07881,2.07845,2.0785,35000000.0
2006-06-27 21:20:00,2.07864,2.0787,2.07833,2.07843,48000000.0
2006-06-27 21:25:00,2.07847,2.07853,2.07834,2.0785,14000000.0
2006-06-27 21:30:00,2.07834,2.07853,2.07815,2.07853,38000000.0
2006-06-27 21:35:00,2.07854,2.07854,2.07767,2.07787,77000000.0
2006-06-27 21:40:00,2.07798,2.07824,2.07762,2.07778,55000000.0
2006-06-27 21:45:00,2.07758,2.07768,2.0774,2.07768,18000000.0
2006-06-27 21:50:00,2.07762,2.07786,2.07759,2.07773,24000000.0
2006-06-27 21:55:00,2.07775,2.07782,2.07745,2.07763,30000000.0
2006-06-27 22:00:00,2.07771,2.07772,2.0773,2.07737,37000000.0
2006-06-27 22:05:00,2.07754,2.07761,2.07644,2.07644,47000000.0
2006-06-27 22:10:00,2.07656,2.07673,2.07645,2.07657,55000000.0
2006-06-27 22:15:00,2.0766,2.07694,2.0766,2.07686,26000000.0
2006-06-27 22:20:00,2.07689,2.07702,2.07673,2.07673,33000000.0
2006-06-27 22:25:00,2.07684,2.07711,2.07674,2.07687,40000000.0
2006-06-27 22:30:00,2.07705,2.07705,2.07664,2.07692,59000000.0
2006-06-27 22:35:00,2.07714,2.0772,2.07697,2.07697,26000000.0
2006-06-27 22:40:00,2.07687,2.07704,2.07686,2.07686,44000000.0
2006-06-27 22:45:00,2.07689,2.07741,2.07672,2.07741,48000000.0
2006-06-27 22:50:00,2.07729,2.0773,2.07698,2.07719,43000000.0
2006-06-27 22:55:00,2.07717,2.07717,2.07661,2.07662,33000000.0
2006-06-27 23:30:00,2.07677,2.07744,2.07677,2.07726,11000000.0
2006-06-27 23:35:00,2.07729,2.07729,2.07669,2.07721,40000000.0
2006-06-27 23:40:00,2.07722,2.07946,2.07681,2.07861,55000000.0
2006-06-27 23:45:00,2.07863,2.07967,2.07863,2.07943,31000000.0
2006-06-27 23:50:00,2.07942,2.07981,2.07863,2.07863,39000000.0
2006-06-27 23:55:00,2.07857,2.07965,2.07833,2.07902,41000000.0
2006-06-28 00:00:00,2.07883,2.07908,2.07825,2.07825,39000000.0
2006-06-28 00:05:00,2.07853,2.079,2.07847,2.07888,43000000.0
2006-06-28 00:10:00,2.07886,2.07909,2.07856,2.07856,43000000.0
2006-06-28 00:15:00,2.0785,2.0785,2.07811,2.07834,24000000.0
2006-06-28 00:20:00,2.07844,2.07864,2.07822,2.07852,30000000.0
2006-06-28 00:25:00,2.07825,2.07828,2.07735,2.07769,36000000.0
2006-06-28 00:30:00,2.07791,2.07809,2.0773,2.0773,35000000.0
2006-06-28 00:35:00,2.07725,2.07916,2.07689,2.07867,34000000.0
2006-06-28 00:40:00,2.0784,2.07894,2.07783,2.07852,36000000.0
2006-06-28 00:45:00,2.08126,2.0894,2.08126,2.08502,37000000.0
2006-06-28 00:50:00,2.08476,2.08577,2.0841,2.08577,43000000.0
2006-06-28 00:55:00,2.08735,2.08796,2.08735,2.08796,17000000.0
2006-06-28 01:00:00,2.08756,2.08756,2.08644,2.08691,54000000.0
2006-06-28 01:05:00,2.08683,2.08698,2.0841,2.0841,44000000.0
2006-06-28 01:10:00,2.08451,2.08665,2.08451,2.08665,37000000.0
2006-06-28 01:15:00,2.08691,2.08801,2.08685,2.08772,50000000.0
2006-06-28 01:20:00,2.08775,2.0896,2.08775,2.08891,42000000.0
2006-06-28 01:25:00,2.08918,2.08966,2.08866,2.08958,56000000.0
2006-06-28 01:30:00,2.08956,2.09004,2.08917,2.08994,39000000.0
2006-06-28 01:35:00,2.09002,2.09012,2.08928,2.08951,34000000.0
2006-06-28 01:40:00,2.08951,2.09001,2.08948,2.09001,25000000.0
2006-06-28 01:45:00,2.0899,2.09052,2.08963,2.08963,43000000.0
2006-06-28 01:50:00,2.08977,2.09039,2.08977,2.08997,55000000.0
2006-06-28 01:55:00,2.0899,2.09019,2.08929,2.08961,58000000.0
2006-06-28 02:00:00,2.08967,2.08995,2.08792,2.08879,42000000.0
2006-06-28 02:05:00,2.08863,2.08934,2.08852,2.08931,25000000.0
2006-06-28 02:10:00,2.08896,2.08896,2.08775,2.08775,32000000.0
2006-06-28 02:15:00,2.0876,2.08776,2.08547,2.08547,27000000.0
2006-06-28 02:20:00,2.08585,2.08637,2.08553,2.086,45000000.0
2006-06-28 02:25:00,2.08565,2.08642,2.08565,2.08641,19000000.0
2006-06-28 02:30:00,2.08641,2.08729,2.08638,2.08686,20000000.0
2006-06-28 02:35:00,2.08692,2.08735,2.08673,2.08701,40000000.0
2006-06-28 02:40:00,2.08705,2.08773,2.08698,2.08773,14000000.0
2006-06-28 02:45:00,2.08798,2.09018,2.08766,2.08927,44000000.0
2006-06-28 02:50:00,2.08974,2.08997,2.08633,2.08633,37000000.0
2006-06-28 02:55:00,2.0856,2.08865,2.0856,2.08837,29000000.0
2006-06-28 03:00:00,2.08852,2.08852,2.08735,2.08805,39000000.0
2006-06-28 03:05:00,2.08818,2.08945,2.08808,2.08945,32000000.0
2006-06-28 03:10:00,2.08964,2.08985,2.08912,2.08928,46000000.0
2006-06-28 03:15:00,2.08896,2.08905,2.08772,2.08775,41000000.0
2006-06-28 03:20:00,2.08788,2.08806,2.08609,2.08783,36000000.0
2006-06-28 03:25:00,2.08816,2.08839,2.08759,2.08821,48000000.0
2006-06-28 03:30:00,2.08833,2.08848,2.08774,2.08801,37000000.0
2006-06-28 03:35:00,2.08788,2.08807,2.08709,2.08709,39000000.0
2006-06-28 03:40:00,2.08731,2.08869,2.08731,2.08857,38000000.0
2006-06-28 03:45:00,2.08845,2.08878,2.08621,2.08655,28000000.0
2006-06-28 03:50:00,2.08657,2.08705,2.0865,2.08653,42000000.0
2006-06-28 03:55:00,2.08677,2.08725,2.08516,2.0871,36000000.0
2006-06-28 04:00:00,2.08723,2.08723,2.08649,2.08649,29000000.0
2006-06-28 04:05:00,2.08632,2.08632,2.08593,2.08626,10000000.0
2006-06-28 04:10:00,2.08613,2.08692,2.08608,2.08674,30000000.0
2006-06-28 04:15:00,2.08683,2.08717,2.08653,2.08669,30000000.0
2006-06-28 04:20:00,2.08702,2.08768,2.08702,2.08768,28000000.0
2006-06-28 04:25:00,2.08728,2.08871,2.08689,2.08871,37000000.0
2006-06-28 04:30:00,2.08834,2.08901,2.08818,2.08863,43000000.0
2006-06-28 04:35:00,2.08913,2.08982,2.08913,2.08978,25000000.0
2006-06-28 04:40:00,2.09005,2.09092,2.08967,2.08996,44000000.0
2006-06-28 04:45:00,2.08995,2.09101,2.08992,2.09047,31000000.0
2006-06-28 04:50:00,2.09028,2.09096,2.08978,2.09083,27000000.0
2006-06-28 04:55:00,2.09111,2.09146,2.09092,2.0914,32000000.0
2006-06-28 05:00:00,2.09112,2.09116,2.09007,2.09052,35000000.0
2006-06-28 05:05:00,2.09044,2.09069,2.08998,2.09019,24000000.0
2006-06-28 05:10:00,2.09013,2.09106,2.09013,2.09031,38000000.0
2006-06-28 05:15:00,2.09047,2.0905,2.08953,2.09005,43000000.0
2006-06-28 05:20:00,2.0901,2.0901,2.08969,2.08987,35000000.0
2006-06-28 05:25:00,2.08995,2.09117,2.08931,2.09112,31000000.0
2006-06-28 05:30:00,2.09135,2.09295,2.09135,2.09222,37000000.0
2006-06-28 05:35:00,2.09221,2.09286,2.09132,2.09269,31000000.0
2006-06-28 05:40:00,2.09265,2.09317,2.09161,2.09276,40000000.0
2006-06-28 05:45:00,2.09281,2.09281,2.09138,2.09161,39000000.0
2006-06-28 05:50:00,2.09211,2.09519,2.09177,2.095,42000000.0
2006-06-28 05:55:00,2.09485,2.09494,2.09238,2.09238,40000000.0
2006-06-28 06:00:00,2.09227,2.09251,2.09136,2.09136,23000000.0
2006-06-28 06:05:00,2.09131,2.09131,2.0907,2.09108,19000000.0
2006-06-28 06:10:00,2.0913,2.09147,2.09103,2.09114,32000000.0
2006-06-28 06:15:00,2.09107,2.09145,2.09082,2.09126,28000000.0
2006-06-28 06:20:00,2.09144,2.0915,2.09077,2.09106,23000000.0
2006-06-28 06:25:00,2.09117,2.092,2.09103,2.0919,34000000.0
2006-06-28 06:30:00,2.09192,2.09231,2.09172,2.09213,35000000.0
2006-06-28 06:35:00,2.09208,2.09231,2.09154,2.09231,40000000.0
2006-06-28 06:40:00,2.09239,2.09239,2.09121,2.09121,29000000.0
2006-06-28 06:45:00,2.09111,2.09111,2.09098,2.09105,7000000.0
2006-06-28 06:50:00,2.09108,2.09132,2.0908,2.09087,33000000.0
2006-06-28 06:55:00,2.09105,2.09105,2.09023,2.09035,28000000.0
2006-06-28 07:00:00,2.09018,2.09028,2.08988,2.09013,36000000.0
2006-06-28 07:05:00,2.08983,2.08994,2.08975,2.08994,8000000.0
2006-06-28 07:10:00,2.08985,2.09011,2.08953,2.08953,39000000.0
2006-06-28 07:15:00,2.08963,2.09001,2.08955,2.08966,26000000.0
2006-06-28 07:20:00,2.08955,2.08956,2.08816,2.08859,46000000.0
2006-06-28 07:25:00,2.08867,2.08937,2.08827,2.08937,37000000.0
2006-06-28 07:30:00,2.0893,2.08958,2.08875,2.08875,35000000.0
2006-06-28 07:35:00,2.08898,2.08946,2.08898,2.08938,33000000.0
2006-06-28 07:40:00,2.0893,2.08983,2.08914,2.08964,42000000.0
2006-06-28 07:45:00,2.08951,2.09013,2.08928,2.09002,30000000.0
2006-06-28 07:50:00,2.09021,2.09231,2.09021,2.09222,45000000.0
2006-06-28 07:55:00,2.09249,2.09321,2.09222,2.09321,39000000.0
2006-06-28 08:00:00,2.09328,2.09437,2.09306,2.09313,41000000.0
2006-06-28 08:05:00,2.09354,2.10082,2.09308,2.10082,35000000.0
2006-06-28 08:10:00,2.10151,2.10151,2.09849,2.10125,40000000.0
2006-06-28 08:15:00,2.10168,2.10488,2.10168,2.10413,42000000.0
2006-06-28 08:20:00,2.10314,2.10388,2.10274,2.1033,38000000.0
2006-06-28 08:25:00,2.10309,2.10611,2.10234,2.10611,42000000.0
2006-06-28 08:30:00,2.10644,2.10644,2.10496,2.10619,41000000.0
2006-06-28 08:35:00,2.10619,2.10765,2.1058,2.10722,47000000.0
2006-06-28 08:40:00,2.10696,2.10927,2.10696,2.10917,47000000.0
2006-06-28 08:45:00,2.10918,2.11003,2.10699,2.10966,42000000.0
2006-06-28 08:50:00,2.10953,2.10958,2.10708,2.10712,40000000.0
2006-06-28 08:55:00,2.1075,2.10852,2.10687,2.10687,37000000.0
2006-06-28 09:00:00,2.10684,2.1085,2.10603,2.1085,41000000.0
2006-06-28 09:05:00,2.10776,2.10898,2.10745,2.10781,44000000.0
2006-06-28 09:10:00,2.10787,2.10953,2.10787,2.10818,44000000.0
2006-06-28 09:15:00,2.10805,2.10866,2.10726,2.10773,41000000.0
2006-06-28 09:20:00,2.10785,2.10817,2.10744,2.10809,38000000.0
2006-06-28 09:25:00,2.10799,2.10799,2.1062,2.10633,46000000.0
2006-06-28 09:30:00,2.10577,2.1059,2.10484,2.10503,36000000.0
2006-06-28 09:35:00,2.10503,2.10806,2.10382,2.10806,47000000.0
2006-06-28 09:40:00,2.10839,2.10909,2.1075,2.10878,46000000.0
2006-06-28 09:45:00,2.10895,2.11134,2.10894,2.11132,45000000.0
2006-06-28 09:50:00,2.11144,2.112,2.11048,2.11085,38000000.0
2006-06-28 09:55:00,2.11075,2.11075,2.1069,2.1069,44000000.0
2006-06-28 10:00:00,2.10697,2.10981,2.10667,2.10685,44000000.0
2006-06-28 10:05:00,2.10747,2.10984,2.10715,2.10981,39000000.0
2006-06-28 10:10:00,2.10947,2.10947,2.10826,2.10826,30000000.0
2006-06-28 10:15:00,2.10832,2.10888,2.10803,2.10818,45000000.0
2006-06-28 10:20:00,2.10821,2.1085,2.10685,2.10756,36000000.0
2006-06-28 10:25:00,2.10766,2.10831,2.10712,2.10792,45000000.0
2006-06-28 10:30:00,2.10758,2.10876,2.10726,2.10801,38000000.0
2006-06-28 10:35:00,2.10815,2.10815,2.10672,2.10699,33000000.0
2006-06-28 10:40:00,2.107,2.10725,2.1068,2.1068,40000000.0
2006-06-28 10:45:00,2.10682,2.10742,2.10605,2.10665,40000000.0
2006-06-28 10:50:00,2.10681,2.10774,2.10653,2.10688,44000000.0
2006-06-28 10:55:00,2.10689,2.10789,2.10504,2.10725,40000000.0
2006-06-28 11:00:00,2.10706,2.10757,2.10604,2.10667,44000000.0
2006-06-28 11:05:00,2.10666,2.10709,2.10638,2.10681,39000000.0
2006-06-28 11:10:00,2.10726,2.10726,2.10657,2.10657,47000000.0
2006-06-28 11:15:00,2.10663,2.10663,2.10607,2.10612,42000000.0
2006-06-28 11:20:00,2.10605,2.10661,2.10579,2.10661,38000000.0
2006-06-28 11:25:00,2.10681,2.10701,2.10596,2.10602,42000000.0
2006-06-28 11:30:00,2.10579,2.10621,2.10546,2.106,43000000.0
2006-06-28 11:35:00,2.10564,2.10638,2.10544,2.10638,36000000.0
2006-06-28 11:40:00,2.10641,2.10641,2.10565,2.10575,36000000.0
2006-06-28 11:45:00,2.10545,2.10589,2.10524,2.10532,44000000.0
2006-06-28 11:50:00,2.1055,2.10643,2.10521,2.10601,44000000.0
2006-06-28 11:55:00,2.10559,2.10644,2.10534,2.10534,43000000.0
2006-06-28 12:00:00,2.10542,2.10587,2.10542,2.10554,43000000.0
2006-06-28 12:05:00,2.1054,2.10588,2.10521,2.10521,42000000.0
2006-06-28 12:10:00,2.10555,2.10607,2.10524,2.10569,40000000.0
2006-06-28 12:15:00,2.10556,2.106,2.10543,2.10592,44000000.0
2006-06-28 12:20:00,2.10584,2.10629,2.10375,2.10612,39000000.0
2006-06-28 12:25:00,2.10612,2.10659,2.1061,2.10656,36000000.0
2006-06-28 12:30:00,2.10647,2.10779,2.10628,2.10749,39000000.0
2006-06-28 12:35:00,2.10751,2.10772,2.10649,2.10658,34000000.0
2006-06-28 12:40:00,2.10659,2.10752,2.10621,2.10752,41000000.0
2006-06-28 12:45:00,2.10761,2.10761,2.10677,2.10677,47000000.0
2006-06-28 12:50:00,2.10652,2.10652,2.10535,2.10581,41000000.0
2006-06-28 12:55:00,2.10589,2.10604,2.10493,2.10604,37000000.0
2006-06-28 13:00:00,2.10568,2.10607,2.10509,2.10514,38000000.0
2006-06-28 13:05:00,2.10516,2.10532,2.1045,2.10516,39000000.0
2006-06-28 13:10:00,2.10522,2.1053,2.10481,2.10526,32000000.0
2006-06-28 13:15:00,2.10544,2.10563,2.10513,2.10535,43000000.0
2006-06-28 13:20:00,2.10547,2.10551,2.10478,2.10497,41000000.0
2006-06-28 13:25:00,2.10484,2.10487,2.10412,2.10419,67000000.0
2006-06-28 13:30:00,2.10419,2.10433,2.10331,2.10416,61000000.0
2006-06-28 13:35:00,2.10424,2.10596,2.10424,2.10542,69000000.0
2006-06-28 13:40:00,2.10532,2.10573,2.10525,2.10573,74000000.0
2006-06-28 13:45:00,2.10576,2.10706,2.10575,2.1069,104000000.0
2006-06-28 13:50:00,2.1065,2.10712,2.10639,2.10639,100000000.0
2006-06-28 13:55:00,2.10643,2.10709,2.10636,2.10709,124000000.0
2006-06-28 14:00:00,2.10697,2.10991,2.10638,2.10983,144000000.0
2006-06-28 14:05:00,2.10984,2.11097,2.10905,2.11076,144000000.0
2006-06-28 14:10:00,2.11083,2.11161,2.10966,2.11107,101000000.0
2006-06-28 14:15:00,2.11171,2.1124,2.11109,2.11109,145000000.0
2006-06-28 14:20:00,2.11104,2.11286,2.11104,2.11243,133000000.0
2006-06-28 14:25:00,2.11286,2.11584,2.11286,2.11392,118000000.0
2006-06-28 14:30:00,2.11378,2.11429,2.11202,2.11215,128000000.0
2006-06-28 14:35:00,2.11252,2.11302,2.11122,2.11122,165000000.0
2006-06-28 14:40:00,2.11172,2.11322,2.11172,2.11213,141000000.0
2006-06-28 14:45:00,2.11218,2.11225,2.11151,2.11185,104000000.0
2006-06-28 14:50:00,2.1119,2.11253,2.11132,2.11201,126000000.0
2006-06-28 14:55:00,2.11193,2.11193,2.10999,2.11109,91000000.0
2006-06-28 15:00:00,2.11117,2.11212,2.11095,2.11191,131000000.0
2006-06-28 15:05:00,2.1115,2.11221,2.11102,2.11154,129000000.0
2006-06-28 15:10:00,2.1116,2.112,2.11097,2.11115,160000000.0
2006-06-28 15:15:00,2.11144,2.1124,2.11119,2.11174,82000000.0
2006-06-28 15:20:00,2.11197,2.11266,2.11189,2.11244,98000000.0
2006-06-28 15:25:00,2.11223,2.11238,2.10925,2.11101,188000000.0
2006-06-28 15:30:00,2.10929,2.11203,2.10929,2.11161,208000000.0
2006-06-28 15:35:00,2.11138,2.11306,2.11102,2.11278,178000000.0
2006-06-28 15:40:00,2.11309,2.11437,2.11284,2.11437,180000000.0
2006-06-28 15:45:00,2.11448,2.11448,2.11367,2.11412,149000000.0
2006-06-28 15:50:00,2.11497,2.11519,2.11313,2.11349,112000000.0
2006-06-28 15:55:00,2.11342,2.11342,2.11196,2.11315,120000000.0
2006-06-28 16:00:00,2.11323,2.11331,2.11256,2.11331,200000000.0
2006-06-28 16:05:00,2.11352,2.11381,2.11277,2.11316,188000000.0
2006-06-28 16:10:00,2.11316,2.11443,2.11265,2.11443,169000000.0
2006-06-28 16:15:00,2.11431,2.11492,2.11336,2.11469,185000000.0
2006-06-28 16:20:00,2.11462,2.11475,2.11214,2.11214,231000000.0
2006-06-28 16:25:00,2.11218,2.11218,2.11101,2.11136,173000000.0
2006-06-28 16:30:00,2.11177,2.11177,2.11092,2.11125,142000000.0
2006-06-28 16:35:00,2.11116,2.11116,2.10854,2.10936,229000000.0
2006-06-28 16:40:00,2.10908,2.11025,2.10893,2.10978,218000000.0
2006-06-28 16:45:00,2.10968,2.11035,2.10897,2.1099,236000000.0
2006-06-28 16:50:00,2.10982,2.11002,2.10889,2.10916,142000000.0
2006-06-28 16:55:00,2.10924,2.10981,2.1088,2.10967,178000000.0
2006-06-28 17:00:00,2.10996,2.11026,2.10954,2.10992,176000000.0
2006-06-28 17:05:00,2.10985,2.1101,2.10863,2.10863,206000000.0
2006-06-28 17:10:00,2.1088,2.10958,2.10866,2.10958,135000000.0
2006-06-28 17:15:00,2.10925,2.10948,2.10866,2.10948,139000000.0
2006-06-28 17:20:00,2.10965,2.11068,2.10959,2.11037,140000000.0
2006-06-28 17:25:00,2.1104,2.11072,2.11002,2.11047,157000000.0
2006-06-28 17:30:00,2.11024,2.1109,2.11004,2.11079,301000000.0
2006-06-28 17:35:00,2.11058,2.11066,2.11017,2.11031,233000000.0
2006-06-28 17:40:00,2.11027,2.11063,2.10983,2.11004,225000000.0
2006-06-28 17:45:00,2.10983,2.11004,2.10194,2.10194,303000000.0
2006-06-28 17:50:00,2.10159,2.10321,2.10138,2.10299,232000000.0
2006-06-28 17:55:00,2.10327,2.10354,2.10228,2.10252,196000000.0
2006-06-28 18:00:00,2.10174,2.10467,2.10023,2.10429,190000000.0
2006-06-28 18:05:00,2.10417,2.1053,2.104,2.1053,196000000.0
2006-06-28 18:10:00,2.1051,2.1051,2.1011,2.10155,106000000.0
2006-06-28 18:15:00,2.10158,2.10158,2.09907,2.10087,226000000.0
2006-06-28 18:20:00,2.10097,2.10102,2.09929,2.09957,228000000.0
2006-06-28 18:25:00,2.09949,2.09987,2.09839,2.09946,151000000.0
2006-06-28 18:30:00,2.09921,2.10108,2.09921,2.10029,194000000.0
2006-06-28 18:35:00,2.10031,2.10057,2.1003,2.10057,47000000.0
2006-06-28 20:25:00,2.10065,2.10161,2.10065,2.10157,38000000.0
2006-06-28 20:30:00,2.1019,2.10213,2.10093,2.10093,93000000.0
2006-06-28 20:35:00,2.10064,2.10107,2.10064,2.10095,60000000.0
2006-06-28 20:40:00,2.101,2.1011,2.10087,2.10094,50000000.0
2006-06-28 20:45:00,2.10092,2.10186,2.10073,2.10148,61000000.0
2006-06-28 20:50:00,2.10132,2.10307,2.10126,2.10307,58000000.0
2006-06-28 20:55:00,2.10266,2.10405,2.10265,2.10404,59000000.0
2006-06-28 21:00:00,2.10398,2.10398,2.10337,2.10338,52000000.0
2006-06-28 21:05:00,2.10331,2.10334,2.10304,2.10312,46000000.0
2006-06-28 21:10:00,2.10326,2.10364,2.10147,2.10364,43000000.0
2006-06-28 21:15:00,2.10354,2.10354,2.10289,2.10297,33000000.0
2006-06-28 21:20:00,2.10308,2.10334,2.10286,2.10334,41000000.0
2006-06-28 21:25:00,2.10343,2.10384,2.10331,2.10356,45000000.0
2006-06-28 21:30:00,2.10333,2.10333,2.10306,2.10324,17000000.0
2006-06-28 21:35:00,2.10328,2.10332,2.10284,2.10304,66000000.0
2006-06-28 21:40:00,2.10308,2.10308,2.10294,2.10297,18000000.0
2006-06-28 21:45:00,2.10301,2.10313,2.10298,2.10313,15000000.0
2006-06-28 21:50:00,2.1031,2.10341,2.1031,2.10336,17000000.0
2006-06-28 21:55:00,2.10324,2.10324,2.10296,2.10301,61000000.0
2006-06-28 22:00:00,2.10311,2.10312,2.10284,2.10284,23000000.0
2006-06-28 22:05:00,2.10313,2.10317,2.10287,2.10317,19000000.0
2006-06-28 22:10:00,2.1032,2.10339,2.10312,2.10317,17000000.0
2006-06-28 22:15:00,2.10312,2.10331,2.10312,2.10331,7000000.0
2006-06-28 22:20:00,2.10313,2.10381,2.1028,2.10363,51000000.0
2006-06-28 22:25:00,2.10377,2.1041,2.10377,2.104,33000000.0
2006-06-28 22:30:00,2.10404,2.1041,2.10378,2.10385,25000000.0
2006-06-28 22:35:00,2.10402,2.10417,2.10386,2.10407,53000000.0
2006-06-28 22:40:00,2.10374,2.10403,2.10373,2.10389,33000000.0
2006-06-28 22:45:00,2.10387,2.10391,2.10356,2.10359,60000000.0
2006-06-28 22:50:00,2.10359,2.10381,2.10343,2.10364,30000000.0
2006-06-28 22:55:00,2.10369,2.10379,2.10349,2.10363,26000000.0
2006-06-28 23:30:00,2.10365,2.10381,2.10326,2.10356,15000000.0
2006-06-28 23:35:00,2.10358,2.10402,2.1035,2.10394,37000000.0
2006-06-28 23:40:00,2.10398,2.10418,2.10379,2.1039,41000000.0
2006-06-28 23:45:00,2.10386,2.10419,2.10386,2.10414,30000000.0
2006-06-28 23:50:00,2.10375,2.10704,2.10361,2.10501,32000000.0
2006-06-28 23:55:00,2.10439,2.10568,2.10425,2.10556,41000000.0
2006-06-29 00:00:00,2.10542,2.10586,2.1046,2.1046,39000000.0
2006-06-29 00:05:00,2.10518,2.10536,2.10492,2.10498,43000000.0
2006-06-29 00:10:00,2.10484,2.107,2.10479,2.107,47000000.0
2006-06-29 00:15:00,2.10699,2.10699,2.10451,2.10481,45000000.0
2006-06-29 00:20:00,2.10444,2.10585,2.10444,2.10563,38000000.0
2006-06-29 00:25:00,2.10538,2.10565,2.10421,2.10508,42000000.0
2006-06-29 00:30:00,2.1051,2.10531,2.1044,2.10455,28000000.0
2006-06-29 00:35:00,2.10456,2.10466,2.10442,2.10459,15000000.0
2006-06-29 00:40:00,2.10455,2.10512,2.10445,2.10494,33000000.0
2006-06-29 00:45:00,2.10498,2.10498,2.10472,2.10476,17000000.0
2006-06-29 00:50:00,2.10462,2.10479,2.10445,2.10459,25000000.0
2006-06-29 00:55:00,2.10459,2.10563,2.10455,2.10563,32000000.0
2006-06-29 01:00:00,2.10552,2.10553,2.10509,2.10547,27000000.0
2006-06-29 01:05:00,2.10554,2.10686,2.10551,2.10611,33000000.0
2006-06-29 01:10:00,2.10612,2.10724,2.10585,2.10724,47000000.0
2006-06-29 01:15:00,2.10736,2.10746,2.10659,2.10721,50000000.0
2006-06-29 01:20:00,2.10673,2.10674,2.10571,2.10571,35000000.0
2006-06-29 01:25:00,2.10571,2.10577,2.10518,2.10518,48000000.0
2006-06-29 01:30:00,2.10507,2.10545,2.10503,2.10507,33000000.0
2006-06-29 01:35:00,2.10507,2.10524,2.1045,2.1047,46000000.0
2006-06-29 01:40:00,2.10452,2.10493,2.1039,2.10493,33000000.0
2006-06-29 01:45:00,2.10537,2.10537,2.104,2.104,22000000.0
2006-06-29 01:50:00,2.10404,2.1048,2.10402,2.10421,55000000.0
2006-06-29 01:55:00,2.10421,2.10448,2.10347,2.10388,58000000.0
2006-06-29 02:00:00,2.10292,2.10327,2.10111,2.10229,42000000.0
2006-06-29 02:05:00,2.10264,2.10324,2.10189,2.10238,43000000.0
2006-06-29 02:10:00,2.1025,2.10323,2.10152,2.10276,41000000.0
2006-06-29 02:15:00,2.10273,2.10421,2.10273,2.10419,40000000.0
2006-06-29 02:20:00,2.10464,2.1047,2.10434,2.10442,36000000.0
2006-06-29 02:25:00,2.10451,2.10524,2.10449,2.10519,37000000.0
2006-06-29 02:30:00,2.10465,2.10465,2.10397,2.10406,20000000.0
2006-06-29 02:35:00,2.10404,2.1046,2.10388,2.10447,40000000.0
2006-06-29 02:40:00,2.10441,2.10455,2.10407,2.10452,28000000.0
2006-06-29 02:45:00,2.10436,2.10436,2.10355,2.10399,36000000.0
2006-06-29 02:50:00,2.10403,2.10427,2.10364,2.10387,37000000.0
2006-06-29 02:55:00,2.1039,2.1041,2.1037,2.1041,30000000.0
2006-06-29 03:00:00,2.10415,2.10499,2.10408,2.10497,39000000.0
2006-06-29 03:05:00,2.105,2.10558,2.10482,2.10551,37000000.0
2006-06-29 03:10:00,2.10556,2.10558,2.10475,2.1051,35000000.0
2006-06-29 03:15:00,2.10523,2.10552,2.10484,2.10523,35000000.0
2006-06-29 03:20:00,2.10507,2.10507,2.10275,2.10451,22000000.0
2006-06-29 03:25:00,2.10439,2.10524,2.10406,2.10472,48000000.0
2006-06-29 03:30:00,2.10468,2.10468,2.10256,2.10267,29000000.0
2006-06-29 03:35:00,2.10251,2.10296,2.10123,2.10123,39000000.0
2006-06-29 03:40:00,2.10145,2.10155,2.10118,2.10155,17000000.0
2006-06-29 03:45:00,2.10166,2.10228,2.1015,2.10178,40000000.0
2006-06-29 03:50:00,2.10209,2.10228,2.10151,2.10151,26000000.0
2006-06-29 03:55:00,2.10152,2.10157,2.09963,2.10136,29000000.0
2006-06-29 04:00:00,2.1012,2.10146,2.1009,2.10128,24000000.0
2006-06-29 04:05:00,2.10146,2.10209,2.10127,2.10166,32000000.0
2006-06-29 04:10:00,2.10149,2.10204,2.10148,2.10162,29000000.0
2006-06-29 04:15:00,2.10172,2.10225,2.10171,2.10225,28000000.0
2006-06-29 04:20:00,2.10215,2.10243,2.10185,2.10243,35000000.0
2006-06-29 04:25:00,2.10249,2.10305,2.10195,2.1025,37000000.0
2006-06-29 04:30:00,2.1024,2.10241,2.10196,2.10219,28000000.0
2006-06-29 04:35:00,2.10215,2.1025,2.10215,2.1025,13000000.0
2006-06-29 04:40:00,2.10251,2.10274,2.10223,2.10262,44000000.0
2006-06-29 04:45:00,2.10264,2.10333,2.10263,2.10301,26000000.0
2006-06-29 04:50:00,2.10269,2.10293,2.10254,2.10254,9000000.0
2006-06-29 04:55:00,2.10316,2.10338,2.10243,2.10243,24000000.0
2006-06-29 05:00:00,2.10225,2.10262,2.10184,2.10236,28000000.0
2006-06-29 05:05:00,2.10248,2.1027,2.10215,2.10229,25000000.0
2006-06-29 05:10:00,2.10231,2.10332,2.10218,2.10321,45000000.0
2006-06-29 05:15:00,2.10329,2.10355,2.10215,2.10253,43000000.0
2006-06-29 05:20:00,2.10235,2.10255,2.10226,2.10251,28000000.0
2006-06-29 05:25:00,2.10245,2.10323,2.10225,2.10268,38000000.0
2006-06-29 05:30:00,2.10267,2.10313,2.10222,2.10247,37000000.0
2006-06-29 05:35:00,2.10262,2.10277,2.10207,2.1023,32000000.0
2006-06-29 05:40:00,2.10217,2.10241,2.1017,2.10228,40000000.0
2006-06-29 05:45:00,2.10247,2.10302,2.10246,2.10266,31000000.0
2006-06-29 05:50:00,2.10261,2.10339,2.10259,2.10339,42000000.0
2006-06-29 05:55:00,2.10342,2.10348,2.102,2.1021,40000000.0
2006-06-29 06:00:00,2.1026,2.10311,2.10228,2.10259,37000000.0
2006-06-29 06:05:00,2.10252,2.10252,2.1021,2.1022,25000000.0
2006-06-29 06:10:00,2.10232,2.10272,2.10224,2.10234,31000000.0
2006-06-29 06:15:00,2.10234,2.10292,2.10227,2.10272,20000000.0
2006-06-29 06:20:00,2.10289,2.10355,2.10262,2.10355,16000000.0
2006-06-29 06:25:00,2.10396,2.1055,2.10396,2.10543,23000000.0
2006-06-29 06:30:00,2.10555,2.1071,2.10555,2.10558,35000000.0
2006-06-29 06:35:00,2.10603,2.10624,2.10558,2.10569,41000000.0
2006-06-29 06:40:00,2.10575,2.10594,2.10537,2.10585,20000000.0
2006-06-29 06:45:00,2.10643,2.10831,2.10643,2.10815,41000000.0
2006-06-29 06:50:00,2.10801,2.10835,2.10746,2.1082,33000000.0
2006-06-29 06:55:00,2.10814,2.10817,2.10629,2.10651,34000000.0
2006-06-29 07:00:00,2.10654,2.10676,2.10607,2.10617,29000000.0
2006-06-29 07:05:00,2.10605,2.10607,2.10579,2.10595,22000000.0
2006-06-29 07:10:00,2.10618,2.10636,2.10561,2.10581,39000000.0
2006-06-29 07:15:00,2.1058,2.10699,2.10566,2.10688,45000000.0
2006-06-29 07:20:00,2.10692,2.10697,2.10566,2.10589,46000000.0
2006-06-29 07:25:00,2.10639,2.10714,2.10631,2.10699,37000000.0
2006-06-29 07:30:00,2.10702,2.1078,2.10702,2.10746,35000000.0
2006-06-29 07:35:00,2.10703,2.10774,2.10668,2.10774,40000000.0
2006-06-29 07:40:00,2.1076,2.10886,2.1073,2.10886,42000000.0
2006-06-29 07:45:00,2.10886,2.10989,2.10871,2.10934,37000000.0
2006-06-29 07:50:00,2.10921,2.10937,2.1079,2.10852,45000000.0
2006-06-29 07:55:00,2.10875,2.10934,2.10831,2.10879,39000000.0
2006-06-29 08:00:00,2.10893,2.10907,2.10771,2.10771,41000000.0
2006-06-29 08:05:00,2.10762,2.10836,2.10739,2.10787,35000000.0
2006-06-29 08:10:00,2.10796,2.10844,2.10716,2.10828,40000000.0
2006-06-29 08:15:00,2.10824,2.10853,2.10807,2.10807,23000000.0
2006-06-29 08:20:00,2.10783,2.10835,2.10769,2.10818,38000000.0
2006-06-29 08:25:00,2.10856,2.11001,2.10856,2.10991,42000000.0
2006-06-29 08:30:00,2.10956,2.10972,2.10895,2.10933,41000000.0
2006-06-29 08:35:00,2.10936,2.10961,2.10844,2.10861,47000000.0
2006-06-29 08:40:00,2.10833,2.10845,2.10707,2.10819,47000000.0
2006-06-29 08:45:00,2.10809,2.10863,2.10662,2.10856,42000000.0
2006-06-29 08:50:00,2.10866,2.10867,2.1069,2.10756,40000000.0
2006-06-29 08:55:00,2.10763,2.10806,2.10753,2.10762,29000000.0
2006-06-29 09:00:00,2.10801,2.1084,2.10767,2.10824,31000000.0
2006-06-29 09:05:00,2.1082,2.10832,2.10608,2.10619,44000000.0
2006-06-29 09:10:00,2.10594,2.10646,2.10573,2.10612,44000000.0
2006-06-29 09:15:00,2.10589,2.10646,2.10553,2.10645,41000000.0
2006-06-29 09:20:00,2.10653,2.10749,2.10594,2.10633,38000000.0
2006-06-29 09:25:00,2.10636,2.10663,2.10607,2.10656,46000000.0
2006-06-29 09:30:00,2.10655,2.10689,2.10645,2.10662,29000000.0
2006-06-29 09:35:00,2.10657,2.10665,2.10431,2.1063,47000000.0
2006-06-29 09:40:00,2.10629,2.10672,2.10611,2.10672,38000000.0
2006-06-29 09:45:00,2.10676,2.10688,2.10624,2.1063,38000000.0
2006-06-29 09:50:00,2.10627,2.10766,2.10622,2.10766,36000000.0
2006-06-29 09:55:00,2.10767,2.10778,2.10692,2.10766,44000000.0
2006-06-29 10:00:00,2.10773,2.10776,2.10682,2.10682,34000000.0
2006-06-29 10:05:00,2.10698,2.10714,2.10675,2.10675,39000000.0
2006-06-29 10:10:00,2.10675,2.10681,2.10529,2.10535,37000000.0
2006-06-29 10:15:00,2.1054,2.10593,2.10528,2.10582,45000000.0
2006-06-29 10:20:00,2.1061,2.10659,2.10552,2.10594,36000000.0
2006-06-29 10:25:00,2.10588,2.10601,2.10381,2.10415,45000000.0
2006-06-29 10:30:00,2.10418,2.10437,2.10353,2.10414,38000000.0
2006-06-29 10:35:00,2.10418,2.10528,2.10363,2.10506,41000000.0
2006-06-29 10:40:00,2.10532,2.10551,2.1048,2.10551,33000000.0
2006-06-29 10:45:00,2.1056,2.10584,2.10517,2.10543,40000000.0
2006-06-29 10:50:00,2.10536,2.10615,2.10527,2.10539,35000000.0
2006-06-29 10:55:00,2.10541,2.10648,2.10352,2.10634,40000000.0
2006-06-29 11:00:00,2.10657,2.1072,2.10506,2.10688,44000000.0
2006-06-29 11:05:00,2.10696,2.10755,2.10626,2.10734,39000000.0
2006-06-29 11:10:00,2.10727,2.10727,2.10654,2.10694,47000000.0
2006-06-29 11:15:00,2.10735,2.10775,2.10695,2.10767,42000000.0
2006-06-29 11:20:00,2.1077,2.10809,2.10672,2.10767,38000000.0
2006-06-29 11:25:00,2.10782,2.10782,2.10696,2.10709,34000000.0
2006-06-29 11:30:00,2.10715,2.10804,2.10715,2.10798,25000000.0
2006-06-29 11:35:00,2.10781,2.10781,2.1072,2.10767,44000000.0
2006-06-29 11:40:00,2.10782,2.1102,2.10768,2.11004,47000000.0
2006-06-29 11:45:00,2.11002,2.11019,2.10925,2.10978,44000000.0
2006-06-29 11:50:00,2.10942,2.11088,2.10916,2.10922,44000000.0
2006-06-29 11:55:00,2.10903,2.10948,2.10786,2.10793,43000000.0
2006-06-29 12:00:00,2.1079,2.10898,2.10763,2.10898,43000000.0
2006-06-29 12:05:00,2.10904,2.10921,2.10876,2.10918,42000000.0
2006-06-29 12:10:00,2.10933,2.10952,2.10894,2.10898,40000000.0
2006-06-29 12:15:00,2.10896,2.10947,2.1084,2.10947,44000000.0
2006-06-29 12:20:00,2.1094,2.10942,2.10675,2.10689,39000000.0
2006-06-29 12:25:00,2.10649,2.1072,2.10609,2.10689,45000000.0
2006-06-29 12:30:00,2.10665,2.10713,2.10583,2.10637,39000000.0
2006-06-29 12:35:00,2.106,2.10686,2.1058,2.10666,42000000.0
2006-06-29 12:40:00,2.10694,2.10703,2.10553,2.1058,41000000.0
2006-06-29 12:45:00,2.10614,2.10747,2.10596,2.10708,47000000.0
2006-06-29 12:50:00,2.10724,2.10752,2.10609,2.10705,41000000.0
2006-06-29 12:55:00,2.10718,2.10718,2.1056,2.10575,37000000.0
2006-06-29 13:00:00,2.10574,2.10575,2.10534,2.10556,38000000.0
2006-06-29 13:05:00,2.1048,2.10645,2.10464,2.10615,39000000.0
2006-06-29 13:10:00,2.10623,2.10725,2.10598,2.10725,41000000.0
2006-06-29 13:15:00,2.10739,2.10739,2.10584,2.10689,43000000.0
2006-06-29 13:20:00,2.10662,2.10662,2.10514,2.10571,33000000.0
2006-06-29 13:25:00,2.10566,2.10627,2.10486,2.10507,67000000.0
2006-06-29 13:30:00,2.10499,2.10514,2.10366,2.10366,75000000.0
2006-06-29 13:35:00,2.1033,2.10354,2.10233,2.1025,69000000.0
2006-06-29 13:40:00,2.10263,2.10381,2.10263,2.10381,55000000.0
2006-06-29 13:45:00,2.10374,2.104,2.10326,2.1035,104000000.0
2006-06-29 13:50:00,2.10356,2.10495,2.10354,2.10483,96000000.0
2006-06-29 13:55:00,2.10549,2.10722,2.10504,2.1071,124000000.0
2006-06-29 14:00:00,2.10724,2.10777,2.10643,2.10777,144000000.0
2006-06-29 14:05:00,2.1084,2.10913,2.10774,2.10836,144000000.0
2006-06-29 14:10:00,2.10809,2.10891,2.1079,2.10842,101000000.0
2006-06-29 14:15:00,2.10846,2.10873,2.10748,2.10799,113000000.0
2006-06-29 14:20:00,2.10807,2.10834,2.10724,2.10784,143000000.0
2006-06-29 14:25:00,2.10757,2.10782,2.10624,2.10624,118000000.0
2006-06-29 14:30:00,2.10629,2.10908,2.10629,2.10908,128000000.0
2006-06-29 14:35:00,2.10891,2.10903,2.10694,2.10827,165000000.0
2006-06-29 14:40:00,2.10829,2.1097,2.10801,2.10941,141000000.0
2006-06-29 14:45:00,2.1092,2.10992,2.10832,2.10909,104000000.0
2006-06-29 14:50:00,2.10895,2.10895,2.10765,2.10798,126000000.0
2006-06-29 14:55:00,2.10802,2.10852,2.10738,2.10738,91000000.0
2006-06-29 15:00:00,2.10747,2.10772,2.10711,2.10711,131000000.0
2006-06-29 15:05:00,2.10705,2.10725,2.10526,2.10672,129000000.0
2006-06-29 15:10:00,2.10655,2.10833,2.10631,2.10833,160000000.0
2006-06-29 15:15:00,2.10827,2.10842,2.10771,2.10771,82000000.0
2006-06-29 15:20:00,2.10751,2.10751,2.10531,2.10532,98000000.0
2006-06-29 15:25:00,2.10521,2.10544,2.10113,2.10284,188000000.0
2006-06-29 15:30:00,2.10095,2.10411,2.10069,2.10305,150000000.0
2006-06-29 15:35:00,2.10308,2.10337,2.10222,2.10255,178000000.0
2006-06-29 15:40:00,2.1026,2.10377,2.10229,2.10338,180000000.0
2006-06-29 15:45:00,2.1033,2.1033,2.10244,2.103,149000000.0
2006-06-29 15:50:00,2.10316,2.10334,2.10189,2.10197,112000000.0
2006-06-29 15:55:00,2.10235,2.10383,2.10225,2.10377,120000000.0
2006-06-29 16:00:00,2.10406,2.10532,2.1033,2.10372,200000000.0
2006-06-29 16:05:00,2.10332,2.10494,2.10317,2.10438,188000000.0
2006-06-29 16:10:00,2.10452,2.10551,2.10438,2.10438,169000000.0
2006-06-29 16:15:00,2.1044,2.10517,2.10304,2.10304,185000000.0
2006-06-29 16:20:00,2.10293,2.10528,2.10269,2.10452,231000000.0
2006-06-29 16:25:00,2.10553,2.10584,2.1049,2.10539,173000000.0
2006-06-29 16:30:00,2.10554,2.10554,2.10406,2.10472,142000000.0
2006-06-29 16:35:00,2.10481,2.10602,2.10451,2.10554,229000000.0
2006-06-29 16:40:00,2.10546,2.10559,2.1028,2.1028,218000000.0
2006-06-29 16:45:00,2.10349,2.10383,2.10258,2.10266,236000000.0
2006-06-29 16:50:00,2.10224,2.10308,2.10199,2.10203,142000000.0
2006-06-29 16:55:00,2.10165,2.10165,2.10066,2.10147,178000000.0
2006-06-29 17:00:00,2.10163,2.10223,2.10162,2.10216,176000000.0
2006-06-29 17:05:00,2.10218,2.10294,2.10218,2.10256,206000000.0
2006-06-29 17:10:00,2.10221,2.10248,2.10198,2.102,135000000.0
2006-06-29 17:15:00,2.10191,2.10307,2.1019,2.10305,139000000.0
2006-06-29 17:20:00,2.10318,2.10337,2.10221,2.10228,140000000.0
2006-06-29 17:25:00,2.10231,2.10282,2.10198,2.10282,157000000.0
2006-06-29 17:30:00,2.10247,2.10278,2.10192,2.10205,301000000.0
2006-06-29 17:35:00,2.102,2.10247,2.102,2.10239,186000000.0
2006-06-29 17:40:00,2.10245,2.10319,2.10175,2.10294,225000000.0
2006-06-29 17:45:00,2.10286,2.10318,2.10203,2.10307,303000000.0
2006-06-29 17:50:00,2.10312,2.10392,2.10281,2.10321,232000000.0
2006-06-29 17:55:00,2.10363,2.1038,2.10278,2.10317,196000000.0
2006-06-29 18:00:00,2.10246,2.10304,2.10231,2.10304,190000000.0
2006-06-29 18:05:00,2.10316,2.10355,2.10277,2.1034,196000000.0
2006-06-29 18:10:00,2.10324,2.10367,2.10304,2.10365,114000000.0
2006-06-29 18:15:00,2.10352,2.10352,2.10299,2.10322,180000000.0
2006-06-29 18:20:00,2.10319,2.104,2.10291,2.10369,228000000.0
2006-06-29 18:25:00,2.10367,2.10404,2.10232,2.10232,151000000.0
2006-06-29 18:30:00,2.10247,2.10253,2.10182,2.10182,194000000.0
2006-06-29 18:35:00,2.1017,2.10181,2.10032,2.10062,273000000.0
2006-06-29 18:40:00,2.10057,2.10117,2.10031,2.1005,232000000.0
2006-06-29 18:45:00,2.10038,2.10038,2.09908,2.09963,216000000.0
2006-06-29 18:50:00,2.09975,2.10054,2.09963,2.10043,129000000.0
2006-06-29 18:55:00,2.10031,2.10117,2.10031,2.10077,98000000.0
2006-06-29 19:00:00,2.10038,2.10109,2.10028,2.10109,129000000.0
2006-06-29 19:05:00,2.10119,2.10119,2.10044,2.10049,232000000.0
2006-06-29 19:10:00,2.10057,2.10102,2.10044,2.10102,123000000.0
2006-06-29 19:15:00,2.10118,2.10175,2.10118,2.10138,123000000.0
2006-06-29 19:20:00,2.10138,2.10139,2.1008,2.1008,44000000.0
2006-06-29 19:25:00,2.10074,2.10159,2.10063,2.10131,167000000.0
2006-06-29 19:30:00,2.1013,2.10135,2.10033,2.10051,154000000.0
2006-06-29 19:35:00,2.10048,2.10053,2.09921,2.09934,91000000.0
2006-06-29 19:40:00,2.09938,2.10033,2.09938,2.09999,94000000.0
2006-06-29 19:45:00,2.10017,2.1011,2.10012,2.10063,118000000.0
2006-06-29 19:50:00,2.10027,2.10126,2.09912,2.101,75000000.0
2006-06-29 19:55:00,2.10097,2.10134,2.09982,2.09995,106000000.0
2006-06-29 20:00:00,2.10003,2.10026,2.09951,2.09993,101000000.0
2006-06-29 20:05:00,2.0999,2.10027,2.09867,2.09867,97000000.0
2006-06-29 20:10:00,2.09877,2.0994,2.0977,2.0982,65000000.0
2006-06-29 20:15:00,2.09815,2.104,2.09662,2.104,72000000.0
2006-06-29 20:20:00,2.10457,2.1059,2.10298,2.10456,56000000.0
2006-06-29 20:25:00,2.105,2.10972,2.105,2.10524,76000000.0
2006-06-29 20:30:00,2.10441,2.10536,2.10377,2.1048,97000000.0
2006-06-29 20:35:00,2.10439,2.10493,2.10288,2.10405,60000000.0
2006-06-29 20:40:00,2.10384,2.10434,2.10311,2.10311,50000000.0
2006-06-29 20:45:00,2.10257,2.10603,2.10257,2.10312,61000000.0
2006-06-29 20:50:00,2.10212,2.10524,2.10206,2.10456,58000000.0
2006-06-29 20:55:00,2.10371,2.10422,2.10337,2.10345,53000000.0
2006-06-29 21:00:00,2.10338,2.10338,2.1017,2.10225,52000000.0
2006-06-29 21:05:00,2.10227,2.10268,2.10139,2.10139,46000000.0
2006-06-29 21:10:00,2.10125,2.10128,2.09844,2.10084,43000000.0
2006-06-29 21:15:00,2.10077,2.10115,2.10037,2.10111,42000000.0
2006-06-29 21:20:00,2.10121,2.10133,2.10099,2.10116,36000000.0
2006-06-29 21:25:00,2.1013,2.10218,2.10126,2.10208,45000000.0
2006-06-29 21:30:00,2.10206,2.1022,2.10056,2.10091,36000000.0
2006-06-29 21:35:00,2.10091,2.10091,2.1001,2.10045,77000000.0
2006-06-29 21:40:00,2.10043,2.10055,2.10004,2.10055,55000000.0
2006-06-29 21:45:00,2.10044,2.10056,2.09957,2.09992,29000000.0
2006-06-29 21:50:00,2.10003,2.10052,2.10001,2.10032,41000000.0
2006-06-29 21:55:00,2.10029,2.10078,2.1002,2.10069,25000000.0
2006-06-29 22:00:00,2.10064,2.10104,2.1003,2.1003,49000000.0
2006-06-29 22:05:00,2.10049,2.10097,2.10039,2.10083,50000000.0
2006-06-29 22:10:00,2.10096,2.10108,2.10038,2.10062,55000000.0
2006-06-29 22:15:00,2.10073,2.10144,2.10073,2.10129,42000000.0
2006-06-29 22:20:00,2.10111,2.10123,2.1007,2.10086,43000000.0
2006-06-29 22:25:00,2.10093,2.10104,2.10055,2.10065,40000000.0
2006-06-29 22:30:00,2.10081,2.10092,2.1004,2.10071,72000000.0
2006-06-29 22:35:00,2.10087,2.10146,2.10071,2.10141,64000000.0
2006-06-29 22:40:00,2.10156,2.10286,2.10156,2.10222,53000000.0
2006-06-29 22:45:00,2.10224,2.1027,2.10224,2.10252,60000000.0
2006-06-29 22:50:00,2.10243,2.1028,2.10224,2.10268,43000000.0
2006-06-29 22:55:00,2.10274,2.10359,2.10271,2.10342,33000000.0
2006-06-29 23:30:00,2.10152,2.10167,2.09905,2.09905,10000000.0
2006-06-29 23:35:00,2.09866,2.09899,2.09756,2.09776,48000000.0
2006-06-29 23:40:00,2.09799,2.09858,2.09771,2.09847,62000000.0
2006-06-29 23:45:00,2.09838,2.09838,2.09762,2.09785,38000000.0
2006-06-29 23:50:00,2.09774,2.09793,2.09746,2.09786,32000000.0
2006-06-29 23:55:00,2.09754,2.0978,2.09744,2.09756,35000000.0
2006-06-30 00:00:00,2.09794,2.09853,2.09776,2.09786,39000000.0
2006-06-30 00:05:00,2.09819,2.09829,2.09737,2.09737,18000000.0
2006-06-30 00:10:00,2.09747,2.09802,2.09728,2.09799,51000000.0
2006-06-30 00:15:00,2.09792,2.0981,2.0972,2.09787,26000000.0
2006-06-30 00:20:00,2.09783,2.09783,2.09503,2.09503,42000000.0
2006-06-30 00:25:00,2.09455,2.09572,2.09455,2.09565,42000000.0
2006-06-30 00:30:00,2.09523,2.09566,2.09381,2.09396,35000000.0
2006-06-30 00:35:00,2.09336,2.09442,2.092,2.09413,28000000.0
2006-06-30 00:40:00,2.09384,2.09527,2.09307,2.09332,40000000.0
2006-06-30 00:45:00,2.09302,2.09323,2.09169,2.09213,42000000.0
2006-06-30 00:50:00,2.09168,2.09188,2.08982,2.09131,43000000.0
2006-06-30 00:55:00,2.09113,2.09285,2.09113,2.09271,30000000.0
2006-06-30 01:00:00,2.09287,2.09357,2.09236,2.09346,46000000.0
2006-06-30 01:05:00,2.09332,2.09383,2.09306,2.09333,44000000.0
2006-06-30 01:10:00,2.09327,2.09435,2.09305,2.09315,39000000.0
2006-06-30 01:15:00,2.09313,2.0938,2.09304,2.09318,50000000.0
2006-06-30 01:20:00,2.09279,2.093,2.09057,2.09134,42000000.0
2006-06-30 01:25:00,2.09147,2.09229,2.09114,2.09128,56000000.0
2006-06-30 01:30:00,2.09127,2.0916,2.09028,2.0916,60000000.0
2006-06-30 01:35:00,2.0916,2.09188,2.08976,2.08993,46000000.0
2006-06-30 01:40:00,2.08999,2.09064,2.0892,2.08939,40000000.0
2006-06-30 01:45:00,2.08996,2.09021,2.08948,2.08986,43000000.0
2006-06-30 01:50:00,2.08962,2.09032,2.08927,2.08993,55000000.0
2006-06-30 01:55:00,2.0899,2.09013,2.08922,2.08955,41000000.0
2006-06-30 02:00:00,2.0896,2.08978,2.08751,2.08923,42000000.0
2006-06-30 02:05:00,2.08925,2.08969,2.08912,2.08969,33000000.0
2006-06-30 02:10:00,2.08968,2.09029,2.08907,2.09021,41000000.0
2006-06-30 02:15:00,2.09007,2.09021,2.08937,2.08972,32000000.0
2006-06-30 02:20:00,2.0897,2.08993,2.08958,2.08984,42000000.0
2006-06-30 02:25:00,2.08976,2.0898,2.08885,2.08915,36000000.0
2006-06-30 02:30:00,2.08915,2.08952,2.08897,2.08903,20000000.0
2006-06-30 02:35:00,2.08888,2.08957,2.08884,2.0893,33000000.0
2006-06-30 02:40:00,2.08936,2.09009,2.08927,2.08982,38000000.0
2006-06-30 02:45:00,2.08992,2.09064,2.08934,2.08948,44000000.0
2006-06-30 02:50:00,2.08941,2.08994,2.08782,2.08786,37000000.0
2006-06-30 02:55:00,2.0883,2.08851,2.08801,2.08837,38000000.0
2006-06-30 03:00:00,2.08834,2.08834,2.08739,2.0878,39000000.0
2006-06-30 03:05:00,2.08763,2.08823,2.08565,2.08823,37000000.0
2006-06-30 03:10:00,2.08782,2.08798,2.08719,2.08745,46000000.0
2006-06-30 03:15:00,2.08765,2.08861,2.08731,2.0881,41000000.0
2006-06-30 03:20:00,2.08834,2.08852,2.08616,2.08778,36000000.0
2006-06-30 03:25:00,2.08755,2.08902,2.08728,2.08902,48000000.0
2006-06-30 03:30:00,2.0897,2.09134,2.08933,2.09134,31000000.0
2006-06-30 03:35:00,2.09113,2.09222,2.09089,2.09112,39000000.0
2006-06-30 03:40:00,2.09118,2.09137,2.09061,2.09083,41000000.0
2006-06-30 03:45:00,2.09088,2.09121,2.09065,2.09102,33000000.0
2006-06-30 03:50:00,2.09103,2.09126,2.0905,2.0905,42000000.0
2006-06-30 03:55:00,2.09046,2.09154,2.08947,2.09112,36000000.0
2006-06-30 04:00:00,2.09126,2.09179,2.09052,2.09163,37000000.0
2006-06-30 04:05:00,2.09167,2.09173,2.09085,2.09098,38000000.0
2006-06-30 04:10:00,2.09095,2.09108,2.09008,2.09008,37000000.0
2006-06-30 04:15:00,2.0905,2.09088,2.09034,2.09048,29000000.0
2006-06-30 04:20:00,2.09048,2.09542,2.09048,2.09449,43000000.0
2006-06-30 04:25:00,2.09381,2.09381,2.09233,2.09262,37000000.0
2006-06-30 04:30:00,2.09258,2.09342,2.09203,2.09335,43000000.0
2006-06-30 04:35:00,2.09285,2.09479,2.09285,2.09479,39000000.0
2006-06-30 04:40:00,2.09523,2.09523,2.09451,2.09488,44000000.0
2006-06-30 04:45:00,2.09455,2.09539,2.09452,2.09527,34000000.0
2006-06-30 04:50:00,2.09532,2.09567,2.09479,2.0949,37000000.0
2006-06-30 04:55:00,2.09473,2.09475,2.09399,2.09403,39000000.0
2006-06-30 05:00:00,2.09359,2.09408,2.09359,2.09384,35000000.0
2006-06-30 05:05:00,2.09361,2.09395,2.09358,2.09393,23000000.0
2006-06-30 05:10:00,2.09408,2.09445,2.09338,2.09362,45000000.0
2006-06-30 05:15:00,2.09371,2.09424,2.09321,2.09399,43000000.0
2006-06-30 05:20:00,2.09373,2.09373,2.09259,2.09274,42000000.0
2006-06-30 05:25:00,2.09254,2.09295,2.09234,2.09268,38000000.0
2006-06-30 05:30:00,2.09292,2.09319,2.09258,2.09287,37000000.0
2006-06-30 05:35:00,2.09247,2.09305,2.09227,2.09281,38000000.0
2006-06-30 05:40:00,2.09282,2.09312,2.09245,2.09264,40000000.0
2006-06-30 05:45:00,2.0925,2.09365,2.09196,2.09365,39000000.0
2006-06-30 05:50:00,2.09408,2.09411,2.09211,2.09243,42000000.0
2006-06-30 05:55:00,2.09253,2.09343,2.09253,2.09312,40000000.0
2006-06-30 06:00:00,2.09274,2.09304,2.09221,2.09282,37000000.0
2006-06-30 06:05:00,2.09299,2.09349,2.09288,2.09307,27000000.0
2006-06-30 06:10:00,2.09309,2.09313,2.09198,2.09224,39000000.0
2006-06-30 06:15:00,2.09217,2.09219,2.09157,2.09179,36000000.0
2006-06-30 06:20:00,2.09141,2.09141,2.09044,2.0907,37000000.0
2006-06-30 06:25:00,2.09048,2.09048,2.088,2.08809,45000000.0
2006-06-30 06:30:00,2.08799,2.0887,2.08776,2.08817,35000000.0
2006-06-30 06:35:00,2.088,2.08826,2.08591,2.08619,42000000.0
2006-06-30 06:40:00,2.08626,2.08661,2.08608,2.0863,29000000.0
2006-06-30 06:45:00,2.08648,2.08684,2.08572,2.08684,41000000.0
2006-06-30 06:50:00,2.08695,2.08729,2.08642,2.08642,23000000.0
2006-06-30 06:55:00,2.08657,2.08713,2.0863,2.0871,27000000.0
2006-06-30 07:00:00,2.08709,2.08804,2.08709,2.0873,36000000.0
2006-06-30 07:05:00,2.08718,2.08787,2.08681,2.08716,50000000.0
2006-06-30 07:10:00,2.08734,2.08799,2.08678,2.08794,39000000.0
2006-06-30 07:15:00,2.08778,2.08778,2.08731,2.08753,26000000.0
2006-06-30 07:20:00,2.08756,2.08764,2.08715,2.08724,39000000.0
2006-06-30 07:25:00,2.08729,2.08729,2.08448,2.08523,37000000.0
2006-06-30 07:30:00,2.08476,2.08476,2.08212,2.08416,43000000.0
2006-06-30 07:35:00,2.08385,2.08481,2.08222,2.08222,40000000.0
2006-06-30 07:40:00,2.08198,2.08327,2.07998,2.08102,42000000.0
2006-06-30 07:45:00,2.08137,2.08265,2.08087,2.08265,37000000.0
2006-06-30 07:50:00,2.08296,2.08329,2.08098,2.08098,45000000.0
2006-06-30 07:55:00,2.08115,2.08115,2.0797,2.0804,39000000.0
2006-06-30 08:00:00,2.08019,2.08048,2.07904,2.08002,41000000.0
2006-06-30 08:05:00,2.08029,2.08341,2.08029,2.08341,35000000.0
2006-06-30 08:10:00,2.0834,2.08379,2.08175,2.08175,40000000.0
2006-06-30 08:15:00,2.0819,2.0819,2.08034,2.08066,42000000.0
2006-06-30 08:20:00,2.08004,2.08108,2.07849,2.07919,38000000.0
2006-06-30 08:25:00,2.07905,2.07917,2.07771,2.07771,42000000.0
2006-06-30 08:30:00,2.07709,2.07709,2.0742,2.07537,41000000.0
2006-06-30 08:35:00,2.07549,2.07621,2.07522,2.07552,47000000.0
2006-06-30 08:40:00,2.0753,2.0775,2.07528,2.0775,47000000.0
2006-06-30 08:45:00,2.07782,2.07922,2.07687,2.07881,42000000.0
2006-06-30 08:50:00,2.07894,2.07896,2.07692,2.07803,40000000.0
2006-06-30 08:55:00,2.07849,2.07888,2.07816,2.07888,37000000.0
2006-06-30 09:00:00,2.07867,2.07927,2.0783,2.07915,41000000.0
2006-06-30 09:05:00,2.07865,2.0804,2.07849,2.07887,44000000.0
2006-06-30 09:10:00,2.07864,2.07967,2.07864,2.07932,44000000.0
2006-06-30 09:15:00,2.0793,2.08083,2.0793,2.08083,41000000.0
2006-06-30 09:20:00,2.08183,2.08183,2.08073,2.08112,38000000.0
2006-06-30 09:25:00,2.08128,2.08208,2.08113,2.08207,46000000.0
2006-06-30 09:30:00,2.08203,2.08257,2.0816,2.0816,36000000.0
2006-06-30 09:35:00,2.08163,2.0822,2.08007,2.08178,47000000.0
2006-06-30 09:40:00,2.08177,2.08358,2.08177,2.08274,46000000.0
2006-06-30 09:45:00,2.08219,2.08318,2.08216,2.08301,45000000.0
2006-06-30 09:50:00,2.08313,2.0859,2.0831,2.0856,37000000.0
2006-06-30 09:55:00,2.08608,2.08692,2.0858,2.08605,44000000.0
2006-06-30 10:00:00,2.08613,2.08654,2.08587,2.08592,44000000.0
2006-06-30 10:05:00,2.08607,2.08723,2.08607,2.08723,39000000.0
2006-06-30 10:10:00,2.08727,2.08976,2.0871,2.08976,37000000.0
2006-06-30 10:15:00,2.09005,2.09178,2.08963,2.09016,45000000.0
2006-06-30 10:20:00,2.09013,2.09117,2.09013,2.09066,36000000.0
2006-06-30 10:25:00,2.09059,2.09063,2.08956,2.08977,45000000.0
2006-06-30 10:30:00,2.08962,2.08982,2.08573,2.08594,38000000.0
2006-06-30 10:35:00,2.08612,2.08612,2.08483,2.08525,41000000.0
2006-06-30 10:40:00,2.08524,2.0859,2.08481,2.08579,40000000.0
2006-06-30 10:45:00,2.08561,2.08561,2.08423,2.08453,40000000.0
2006-06-30 10:50:00,2.08443,2.08469,2.08257,2.08257,44000000.0
2006-06-30 10:55:00,2.08299,2.0833,2.08063,2.0833,40000000.0
2006-06-30 11:00:00,2.08286,2.08295,2.08102,2.08203,44000000.0
2006-06-30 11:05:00,2.08216,2.08231,2.08009,2.08097,39000000.0
2006-06-30 11:10:00,2.08098,2.08185,2.08079,2.08161,47000000.0
2006-06-30 11:15:00,2.08163,2.08164,2.08086,2.08125,42000000.0
2006-06-30 11:20:00,2.08117,2.08117,2.0806,2.08076,38000000.0
2006-06-30 11:25:00,2.08078,2.0815,2.08078,2.08136,42000000.0
2006-06-30 11:30:00,2.08129,2.08141,2.08062,2.08122,43000000.0
2006-06-30 11:35:00,2.08096,2.08159,2.08077,2.08159,44000000.0
2006-06-30 11:40:00,2.08223,2.08248,2.08134,2.0818,47000000.0
2006-06-30 11:45:00,2.08165,2.08206,2.08165,2.0818,37000000.0
2006-06-30 11:50:00,2.08178,2.08237,2.08177,2.0821,44000000.0
2006-06-30 11:55:00,2.08193,2.08244,2.08176,2.0823,43000000.0
2006-06-30 12:00:00,2.08246,2.08432,2.08246,2.08432,43000000.0
2006-06-30 12:05:00,2.08467,2.08467,2.08253,2.0828,42000000.0
2006-06-30 12:10:00,2.08294,2.08347,2.08276,2.08338,40000000.0
2006-06-30 12:15:00,2.0832,2.08431,2.08279,2.08361,44000000.0
2006-06-30 12:20:00,2.08375,2.08426,2.08237,2.0835,32000000.0
2006-06-30 12:25:00,2.0834,2.08375,2.08315,2.08335,45000000.0
2006-06-30 12:30:00,2.08368,2.08547,2.0835,2.0851,39000000.0
2006-06-30 12:35:00,2.08495,2.08532,2.08494,2.0852,42000000.0
2006-06-30 12:40:00,2.0853,2.08558,2.085,2.08531,41000000.0
2006-06-30 12:45:00,2.08527,2.0863,2.08486,2.08538,47000000.0
2006-06-30 12:50:00,2.08554,2.08606,2.08547,2.08551,41000000.0
2006-06-30 12:55:00,2.08553,2.08652,2.08553,2.08628,37000000.0
2006-06-30 13:00:00,2.08625,2.08626,2.0858,2.08616,38000000.0
2006-06-30 13:05:00,2.08664,2.08681,2.08592,2.08613,39000000.0
2006-06-30 13:10:00,2.08617,2.08686,2.08617,2.08674,41000000.0
2006-06-30 13:15:00,2.08666,2.08695,2.08597,2.08649,43000000.0
2006-06-30 13:20:00,2.08651,2.08651,2.08586,2.08586,41000000.0
2006-06-30 13:25:00,2.08572,2.086,2.08518,2.08518,67000000.0
2006-06-30 13:30:00,2.08507,2.08587,2.08411,2.08579,75000000.0
2006-06-30 13:35:00,2.08592,2.08621,2.0854,2.08557,74000000.0
2006-06-30 13:40:00,2.08547,2.08563,2.08505,2.08563,86000000.0
2006-06-30 13:45:00,2.0857,2.08591,2.08463,2.08486,104000000.0
2006-06-30 13:50:00,2.08507,2.08511,2.08461,2.08487,100000000.0
2006-06-30 13:55:00,2.08479,2.08479,2.08366,2.08366,124000000.0
2006-06-30 14:00:00,2.08344,2.08413,2.08325,2.08413,144000000.0
2006-06-30 14:05:00,2.08416,2.0854,2.08404,2.0854,144000000.0
2006-06-30 14:10:00,2.08541,2.08566,2.08488,2.08546,101000000.0
2006-06-30 14:15:00,2.08585,2.08612,2.08532,2.0858,145000000.0
2006-06-30 14:20:00,2.08607,2.08635,2.08489,2.08502,143000000.0
2006-06-30 14:25:00,2.08506,2.08536,2.08339,2.08339,118000000.0
2006-06-30 14:30:00,2.08302,2.08652,2.08194,2.08596,128000000.0
2006-06-30 14:35:00,2.08678,2.08774,2.08535,2.08552,165000000.0
2006-06-30 14:40:00,2.08538,2.08743,2.08516,2.0859,141000000.0
2006-06-30 14:45:00,2.08604,2.08621,2.08449,2.08595,104000000.0
2006-06-30 14:50:00,2.08514,2.0868,2.08448,2.08658,126000000.0
2006-06-30 14:55:00,2.08642,2.08663,2.08549,2.08663,91000000.0
2006-06-30 15:00:00,2.08663,2.08951,2.08606,2.08902,131000000.0
2006-06-30 15:05:00,2.08865,2.08974,2.08817,2.08877,129000000.0
2006-06-30 15:10:00,2.08828,2.09062,2.08788,2.08991,160000000.0
2006-06-30 15:15:00,2.08985,2.09151,2.0897,2.09132,82000000.0
2006-06-30 15:20:00,2.09132,2.09149,2.09086,2.09086,98000000.0
2006-06-30 15:25:00,2.09077,2.09077,2.08785,2.08968,188000000.0
2006-06-30 15:30:00,2.08819,2.09163,2.08819,2.09157,208000000.0
2006-06-30 15:35:00,2.09157,2.09251,2.09147,2.09185,178000000.0
2006-06-30 15:40:00,2.09156,2.09367,2.09156,2.09269,180000000.0
2006-06-30 15:45:00,2.0927,2.0935,2.09058,2.09204,149000000.0
2006-06-30 15:50:00,2.09219,2.09219,2.09104,2.09178,112000000.0
2006-06-30 15:55:00,2.09177,2.09378,2.09177,2.09378,120000000.0
2006-06-30 16:00:00,2.09445,2.09624,2.09332,2.09528,200000000.0
2006-06-30 16:05:00,2.09549,2.09678,2.09549,2.09666,188000000.0
2006-06-30 16:10:00,2.09538,2.09538,2.09179,2.09179,169000000.0
2006-06-30 16:15:00,2.09242,2.09443,2.09223,2.09331,185000000.0
2006-06-30 16:20:00,2.09371,2.09409,2.09261,2.09338,231000000.0
2006-06-30 16:25:00,2.09314,2.09687,2.09205,2.0967,173000000.0
2006-06-30 16:30:00,2.09644,2.09705,2.09632,2.09637,183000000.0
2006-06-30 16:35:00,2.09665,2.09682,2.09526,2.09608,229000000.0
2006-06-30 16:40:00,2.09639,2.09639,2.09405,2.09431,218000000.0
2006-06-30 16:45:00,2.09434,2.09783,2.09406,2.09602,236000000.0
2006-06-30 16:50:00,2.09622,2.09706,2.09567,2.09632,142000000.0
2006-06-30 16:55:00,2.09628,2.09727,2.09484,2.09484,178000000.0
2006-06-30 17:00:00,2.09472,2.09988,2.0942,2.09904,176000000.0
2006-06-30 17:05:00,2.098,2.09856,2.09774,2.09856,206000000.0
2006-06-30 17:10:00,2.09861,2.0996,2.09851,2.09877,135000000.0
2006-06-30 17:15:00,2.0993,2.0993,2.09768,2.09802,112000000.0
2006-06-30 17:20:00,2.09813,2.09815,2.09768,2.0977,140000000.0
2006-06-30 17:25:00,2.09784,2.09807,2.09663,2.09663,157000000.0
2006-06-30 17:30:00,2.09619,2.09821,2.09619,2.09768,301000000.0
2006-06-30 17:35:00,2.09778,2.10264,2.09778,2.1021,233000000.0
2006-06-30 17:40:00,2.10221,2.10311,2.10221,2.10299,225000000.0
2006-06-30 17:45:00,2.10293,2.10365,2.10049,2.10075,303000000.0
2006-06-30 17:50:00,2.10129,2.10191,2.09941,2.09949,232000000.0
2006-06-30 17:55:00,2.09939,2.09954,2.09547,2.09547,196000000.0
2006-06-30 18:00:00,2.09468,2.0977,2.09468,2.09646,190000000.0
2006-06-30 18:05:00,2.09643,2.09694,2.09618,2.09669,196000000.0
2006-06-30 18:10:00,2.09654,2.09747,2.09647,2.09673,136000000.0
2006-06-30 18:15:00,2.09643,2.09721,2.09604,2.09707,226000000.0
2006-06-30 18:20:00,2.09709,2.09709,2.09568,2.09596,228000000.0
2006-06-30 18:25:00,2.09583,2.09591,2.09447,2.09491,151000000.0
2006-06-30 18:30:00,2.09489,2.09513,2.09437,2.09446,194000000.0
2006-06-30 18:35:00,2.09437,2.09452,2.09332,2.09332,273000000.0
2006-06-30 18:40:00,2.09309,2.09381,2.09309,2.09375,164000000.0
2006-06-30 18:45:00,2.09376,2.09409,2.0936,2.0936,216000000.0
2006-06-30 18:50:00,2.09385,2.09829,2.09344,2.0976,129000000.0
2006-06-30 18:55:00,2.0974,2.09779,2.09639,2.09779,98000000.0
2006-06-30 19:00:00,2.09781,2.09781,2.09679,2.09693,129000000.0
2006-06-30 19:05:00,2.09693,2.0983,2.09667,2.09816,232000000.0
2006-06-30 19:10:00,2.09817,2.09948,2.09806,2.09928,112000000.0
2006-06-30 19:15:00,2.09853,2.0996,2.09849,2.09957,123000000.0
2006-06-30 19:20:00,2.09964,2.10011,2.09964,2.1,120000000.0
2006-06-30 19:25:00,2.10005,2.10149,2.10005,2.10073,168000000.0
2006-06-30 19:30:00,2.10082,2.10082,2.09913,2.10051,154000000.0
2006-06-30 19:35:00,2.10064,2.10275,2.10064,2.10232,91000000.0
2006-06-30 19:40:00,2.10221,2.10241,2.10002,2.10175,94000000.0
2006-06-30 19:45:00,2.10113,2.1015,2.10036,2.10036,118000000.0
2006-06-30 19:50:00,2.10041,2.10046,2.0992,2.09982,68000000.0
2006-06-30 19:55:00,2.0998,2.10071,2.09946,2.09985,106000000.0
2006-06-30 20:00:00,2.09963,2.10103,2.09963,2.10005,101000000.0
2006-06-30 20:05:00,2.10011,2.10133,2.10003,2.1005,97000000.0
2006-06-30 20:10:00,2.10033,2.10072,2.09973,2.09973,65000000.0
2006-06-30 20:15:00,2.09969,2.09969,2.09897,2.09953,72000000.0
2006-06-30 20:20:00,2.09957,2.10042,2.09926,2.0993,56000000.0
2006-06-30 20:25:00,2.09929,2.10092,2.09903,2.09936,76000000.0
2006-06-30 20:30:00,2.09935,2.09965,2.09892,2.09894,97000000.0
2006-06-30 20:35:00,2.09901,2.09949,2.09901,2.09932,50000000.0
2006-06-30 20:40:00,2.09941,2.09968,2.09932,2.0994,42000000.0
2006-06-30 20:45:00,2.09965,2.10005,2.09911,2.09972,61000000.0
2006-06-30 20:50:00,2.09944,2.0999,2.09896,2.0999,58000000.0
2006-06-30 20:55:00,2.09998,2.10021,2.09939,2.10021,53000000.0
2006-06-30 21:00:00,2.10053,2.10088,2.10027,2.1006,52000000.0
2006-06-30 21:05:00,2.10066,2.10087,2.10042,2.10042,46000000.0
2006-06-30 21:10:00,2.10044,2.10119,2.09875,2.1002,35000000.0
2006-06-30 21:15:00,2.10025,2.10088,2.10025,2.10071,42000000.0
2006-06-30 21:20:00,2.10083,2.10097,2.10072,2.1008,33000000.0
2006-06-30 21:25:00,2.10074,2.10097,2.10066,2.10097,47000000.0
2006-06-30 21:30:00,2.10089,2.10097,2.10065,2.10078,36000000.0
2006-06-30 21:35:00,2.10077,2.1009,2.1006,2.10062,59000000.0
2006-06-30 21:40:00,2.10081,2.10093,2.1007,2.1008,29000000.0
2006-06-30 21:45:00,2.10079,2.10098,2.10079,2.10093,26000000.0
2006-06-30 21:50:00,2.10094,2.10112,2.1007,2.10112,34000000.0
2006-06-30 21:55:00,2.10103,2.10116,2.10077,2.10099,61000000.0
2006-06-30 22:00:00,2.10114,2.10162,2.10114,2.1012,49000000.0
2006-06-30 22:05:00,2.10136,2.10144,2.10119,2.10127,39000000.0
2006-06-30 22:10:00,2.1014,2.1016,2.10133,2.10153,31000000.0
2006-06-30 22:15:00,2.10146,2.10157,2.1012,2.1012,42000000.0
2006-06-30 22:20:00,2.10106,2.1013,2.10076,2.10096,51000000.0
2006-06-30 22:25:00,2.10104,2.10156,2.10081,2.10135,35000000.0
2006-06-30 22:30:00,2.10139,2.10166,2.10086,2.10121,72000000.0
2006-06-30 22:35:00,2.10129,2.10142,2.10095,2.10104,64000000.0
2006-06-30 22:40:00,2.1009,2.10164,2.1009,2.10148,45000000.0
2006-06-30 22:45:00,2.10132,2.10154,2.10113,2.10132,48000000.0
2006-06-30 22:50:00,2.10129,2.10137,2.10118,2.10128,31000000.0
2006-06-30 22:55:00,2.10134,2.1016,2.10126,2.1013,33000000.0
2006-07-02 23:35:00,2.10112,2.10112,2.09926,2.09931,31000000.0
2006-07-02 23:40:00,2.09927,2.09974,2.09898,2.09955,43000000.0
2006-07-02 23:45:00,2.09953,2.09953,2.09915,2.09915,23000000.0
2006-07-02 23:50:00,2.09912,2.0994,2.09912,2.09929,15000000.0
2006-07-02 23:55:00,2.09914,2.09942,2.09855,2.09917,27000000.0
2006-07-03 00:00:00,2.09903,2.09944,2.09728,2.09853,39000000.0
2006-07-03 00:05:00,2.09872,2.09896,2.09849,2.09896,25000000.0
2006-07-03 00:10:00,2.09985,2.10086,2.0993,2.10068,58000000.0
2006-07-03 00:15:00,2.10056,2.10124,2.10024,2.10124,19000000.0
2006-07-03 00:20:00,2.10148,2.1018,2.10148,2.1018,22000000.0
2006-07-03 00:25:00,2.10183,2.10189,2.10156,2.10156,15000000.0
2006-07-03 00:30:00,2.10183,2.10191,2.10172,2.10172,14000000.0
2006-07-03 00:35:00,2.10185,2.10212,2.10176,2.10195,18000000.0
2006-07-03 00:40:00,2.10203,2.10221,2.10196,2.102,14000000.0
2006-07-03 00:45:00,2.10181,2.10196,2.10144,2.10164,37000000.0
2006-07-03 00:50:00,2.10181,2.10181,2.10093,2.10102,16000000.0
2006-07-03 00:55:00,2.10129,2.10139,2.10103,2.10127,32000000.0
2006-07-03 01:00:00,2.10133,2.10216,2.10127,2.10175,42000000.0
2006-07-03 01:05:00,2.1014,2.10167,2.10084,2.10153,26000000.0
2006-07-03 01:10:00,2.10117,2.10123,2.10107,2.10107,8000000.0
2006-07-03 01:15:00,2.10131,2.1015,2.10089,2.10104,40000000.0
2006-07-03 01:20:00,2.10103,2.10108,2.10089,2.10089,13000000.0
2006-07-03 01:25:00,2.10084,2.10084,2.10045,2.1007,41000000.0
2006-07-03 01:30:00,2.10039,2.10042,2.10019,2.10034,25000000.0
2006-07-03 01:35:00,2.10031,2.1004,2.10031,2.1004,9000000.0
2006-07-03 01:40:00,2.10034,2.10034,2.09963,2.09966,15000000.0
2006-07-03 01:45:00,2.09996,2.10009,2.09919,2.09919,22000000.0
2006-07-03 01:50:00,2.09927,2.10042,2.09927,2.10036,55000000.0
2006-07-03 01:55:00,2.10043,2.10093,2.09651,2.09651,58000000.0
2006-07-03 02:00:00,2.097,2.10018,2.097,2.09874,42000000.0
2006-07-03 02:05:00,2.09872,2.09884,2.09799,2.09826,43000000.0
2006-07-03 02:10:00,2.09822,2.09904,2.09822,2.09872,41000000.0
2006-07-03 02:15:00,2.09865,2.09903,2.09826,2.09872,29000000.0
2006-07-03 02:20:00,2.09863,2.09927,2.09762,2.09925,42000000.0
2006-07-03 02:25:00,2.09914,2.09976,2.09873,2.09976,45000000.0
2006-07-03 02:30:00,2.09949,2.0998,2.09903,2.09917,28000000.0
2006-07-03 02:35:00,2.09905,2.1001,2.09872,2.09905,40000000.0
2006-07-03 02:40:00,2.09919,2.09955,2.09606,2.09606,30000000.0
2006-07-03 02:45:00,2.09579,2.09796,2.09579,2.09796,44000000.0
2006-07-03 02:50:00,2.09798,2.09798,2.09719,2.09748,37000000.0
2006-07-03 02:55:00,2.0974,2.09755,2.09634,2.09746,29000000.0
2006-07-03 03:00:00,2.09716,2.09794,2.09632,2.09781,39000000.0
2006-07-03 03:05:00,2.09773,2.09933,2.09773,2.09913,37000000.0
2006-07-03 03:10:00,2.09951,2.09964,2.0989,2.09896,35000000.0
2006-07-03 03:15:00,2.09926,2.09929,2.09798,2.09802,41000000.0
2006-07-03 03:20:00,2.09809,2.09856,2.09644,2.09817,29000000.0
2006-07-03 03:25:00,2.09794,2.09863,2.09713,2.09725,48000000.0
2006-07-03 03:30:00,2.09765,2.09956,2.09765,2.09956,37000000.0
2006-07-03 03:35:00,2.09979,2.10123,2.09977,2.10113,43000000.0
2006-07-03 03:40:00,2.10131,2.10156,2.10057,2.10138,42000000.0
2006-07-03 03:45:00,2.10168,2.10211,2.0996,2.09993,34000000.0
2006-07-03 03:50:00,2.10033,2.10033,2.09947,2.09947,34000000.0
2006-07-03 03:55:00,2.09952,2.09969,2.09641,2.09737,21000000.0
2006-07-03 04:00:00,2.09705,2.09754,2.09677,2.09734,37000000.0
2006-07-03 04:05:00,2.09748,2.09757,2.0965,2.09666,41000000.0
2006-07-03 04:10:00,2.09649,2.09672,2.09393,2.0956,29000000.0
2006-07-03 04:15:00,2.09603,2.09641,2.09521,2.09615,34000000.0
2006-07-03 04:20:00,2.09622,2.09653,2.09529,2.09614,43000000.0
2006-07-03 04:25:00,2.09648,2.09659,2.0962,2.09648,30000000.0
2006-07-03 04:30:00,2.0966,2.09711,2.09607,2.09711,43000000.0
2006-07-03 04:35:00,2.09732,2.09792,2.09693,2.09766,42000000.0
2006-07-03 04:40:00,2.0977,2.0977,2.09669,2.09675,44000000.0
2006-07-03 04:45:00,2.09665,2.09731,2.09657,2.09718,34000000.0
2006-07-03 04:50:00,2.09721,2.09791,2.09717,2.09773,37000000.0
2006-07-03 04:55:00,2.0979,2.09799,2.09736,2.09796,31000000.0
2006-07-03 05:00:00,2.09788,2.09915,2.09775,2.09893,35000000.0
2006-07-03 05:05:00,2.0988,2.09928,2.0988,2.0989,33000000.0
2006-07-03 05:10:00,2.09895,2.10023,2.09882,2.10007,45000000.0
2006-07-03 05:15:00,2.09988,2.09988,2.09799,2.09906,43000000.0
2006-07-03 05:20:00,2.09853,2.09951,2.09853,2.09937,32000000.0
2006-07-03 05:25:00,2.09937,2.09956,2.09877,2.09931,38000000.0
2006-07-03 05:30:00,2.09926,2.09963,2.09873,2.09945,30000000.0
2006-07-03 05:35:00,2.0994,2.09993,2.09894,2.09993,31000000.0
2006-07-03 05:40:00,2.09984,2.1002,2.09922,2.09997,40000000.0
2006-07-03 05:45:00,2.09952,2.09971,2.09825,2.09825,39000000.0
2006-07-03 05:50:00,2.09817,2.09827,2.09663,2.09792,42000000.0
2006-07-03 05:55:00,2.09791,2.09791,2.09658,2.09691,40000000.0
2006-07-03 06:00:00,2.09641,2.09664,2.09598,2.09625,22000000.0
2006-07-03 06:05:00,2.09624,2.09627,2.09596,2.09626,14000000.0
2006-07-03 06:10:00,2.09628,2.09658,2.09581,2.09594,31000000.0
2006-07-03 06:15:00,2.09594,2.09647,2.0958,2.09641,27000000.0
2006-07-03 06:20:00,2.09608,2.09626,2.09589,2.0961,29000000.0
2006-07-03 06:25:00,2.09614,2.09666,2.09593,2.09593,30000000.0
2006-07-03 06:30:00,2.09596,2.09604,2.09583,2.09584,14000000.0
2006-07-03 06:35:00,2.09581,2.0966,2.09579,2.0964,24000000.0
2006-07-03 06:40:00,2.09649,2.09741,2.09649,2.09705,19000000.0
2006-07-03 06:45:00,2.09729,2.09729,2.0971,2.09729,23000000.0
2006-07-03 06:50:00,2.09723,2.09773,2.09692,2.09751,38000000.0
2006-07-03 06:55:00,2.0975,2.09762,2.09713,2.09731,33000000.0
2006-07-03 07:00:00,2.09724,2.09733,2.0968,2.09686,36000000.0
2006-07-03 07:05:00,2.09648,2.0968,2.09571,2.09593,31000000.0
2006-07-03 07:10:00,2.0957,2.09595,2.09546,2.09547,39000000.0
2006-07-03 07:15:00,2.09558,2.09674,2.09546,2.09668,45000000.0
2006-07-03 07:20:00,2.09619,2.09691,2.09603,2.09605,46000000.0
2006-07-03 07:25:00,2.09623,2.09691,2.09621,2.09656,37000000.0
2006-07-03 07:30:00,2.09631,2.09682,2.09631,2.09656,32000000.0
2006-07-03 07:35:00,2.09668,2.09732,2.09668,2.09704,40000000.0
2006-07-03 07:40:00,2.09689,2.09793,2.09652,2.09705,33000000.0
2006-07-03 07:45:00,2.09701,2.09768,2.097,2.09768,7000000.0
2006-07-03 07:50:00,2.09785,2.09895,2.09769,2.09895,27000000.0
2006-07-03 07:55:00,2.09919,2.09923,2.09863,2.09923,30000000.0
2006-07-03 08:00:00,2.09957,2.09984,2.09823,2.09823,41000000.0
2006-07-03 08:05:00,2.09824,2.09864,2.09729,2.09729,35000000.0
2006-07-03 08:10:00,2.09787,2.09838,2.09685,2.09738,40000000.0
2006-07-03 08:15:00,2.09704,2.09704,2.09492,2.09526,42000000.0
2006-07-03 08:20:00,2.09495,2.09553,2.09432,2.09553,38000000.0
2006-07-03 08:25:00,2.09516,2.09545,2.09465,2.0947,42000000.0
2006-07-03 08:30:00,2.09427,2.09427,2.09294,2.0932,41000000.0
2006-07-03 08:35:00,2.09323,2.09406,2.09285,2.09378,36000000.0
2006-07-03 08:40:00,2.09373,2.09476,2.0936,2.09406,47000000.0
2006-07-03 08:45:00,2.09391,2.09428,2.09199,2.09377,42000000.0
2006-07-03 08:50:00,2.0938,2.09494,2.09361,2.09432,40000000.0
2006-07-03 08:55:00,2.09437,2.0949,2.09393,2.09448,37000000.0
2006-07-03 09:00:00,2.09553,2.09585,2.09483,2.09514,41000000.0
2006-07-03 09:05:00,2.0946,2.09529,2.09441,2.09529,44000000.0
2006-07-03 09:10:00,2.09523,2.09573,2.09503,2.09521,36000000.0
2006-07-03 09:15:00,2.09487,2.09621,2.09487,2.09601,41000000.0
2006-07-03 09:20:00,2.09616,2.09652,2.09562,2.09582,38000000.0
2006-07-03 09:25:00,2.09584,2.09649,2.09538,2.09569,46000000.0
2006-07-03 09:30:00,2.09598,2.09695,2.09543,2.09543,36000000.0
2006-07-03 09:35:00,2.09496,2.09536,2.0934,2.09464,47000000.0
2006-07-03 09:40:00,2.09463,2.09507,2.09404,2.09409,46000000.0
2006-07-03 09:45:00,2.09415,2.09434,2.09213,2.09213,45000000.0
2006-07-03 09:50:00,2.09235,2.0927,2.09139,2.09139,42000000.0
2006-07-03 09:55:00,2.09125,2.09132,2.09092,2.09108,34000000.0
2006-07-03 10:00:00,2.09146,2.09152,2.09106,2.09108,44000000.0
2006-07-03 10:05:00,2.09112,2.09112,2.09036,2.09112,39000000.0
2006-07-03 10:10:00,2.09161,2.09237,2.09158,2.09218,37000000.0
2006-07-03 10:15:00,2.09228,2.09235,2.09178,2.09178,28000000.0
2006-07-03 10:20:00,2.09167,2.09186,2.09105,2.09161,36000000.0
2006-07-03 10:25:00,2.09157,2.09174,2.0911,2.09123,45000000.0
2006-07-03 10:30:00,2.09108,2.09163,2.09105,2.09133,38000000.0
2006-07-03 10:35:00,2.0912,2.09134,2.09037,2.09134,41000000.0
2006-07-03 10:40:00,2.09123,2.09137,2.08937,2.09014,40000000.0
2006-07-03 10:45:00,2.09015,2.09182,2.08998,2.09182,40000000.0
2006-07-03 10:50:00,2.09185,2.09236,2.09168,2.0918,44000000.0
2006-07-03 10:55:00,2.09178,2.09199,2.08951,2.09169,40000000.0
2006-07-03 11:00:00,2.09163,2.09197,2.09029,2.0916,33000000.0
2006-07-03 11:05:00,2.09141,2.09186,2.09136,2.09169,32000000.0
2006-07-03 11:10:00,2.09161,2.09166,2.09109,2.0911,47000000.0
2006-07-03 11:15:00,2.0913,2.0916,2.09104,2.09159,31000000.0
2006-07-03 11:20:00,2.09162,2.0921,2.09162,2.0921,38000000.0
2006-07-03 11:25:00,2.09215,2.09239,2.0912,2.09133,27000000.0
2006-07-03 11:30:00,2.09116,2.09217,2.09107,2.09127,43000000.0
2006-07-03 11:35:00,2.09121,2.09205,2.09121,2.0919,44000000.0
2006-07-03 11:40:00,2.09172,2.09214,2.0914,2.09187,47000000.0
2006-07-03 11:45:00,2.09181,2.09246,2.0915,2.09246,44000000.0
2006-07-03 11:50:00,2.09262,2.09503,2.09262,2.09503,44000000.0
2006-07-03 11:55:00,2.09504,2.09582,2.09504,2.09547,43000000.0
2006-07-03 12:00:00,2.0956,2.0956,2.09417,2.09421,43000000.0
2006-07-03 12:05:00,2.09418,2.09515,2.09414,2.09515,42000000.0
2006-07-03 12:10:00,2.09574,2.09791,2.09571,2.09721,40000000.0
2006-07-03 12:15:00,2.09716,2.09797,2.09644,2.09644,44000000.0
2006-07-03 12:20:00,2.09636,2.09711,2.09487,2.09701,39000000.0
2006-07-03 12:25:00,2.09764,2.09821,2.09747,2.09806,45000000.0
2006-07-03 12:30:00,2.09808,2.10076,2.09801,2.10076,39000000.0
2006-07-03 12:35:00,2.10078,2.10208,2.09959,2.10181,42000000.0
2006-07-03 12:40:00,2.10174,2.10175,2.10045,2.10058,41000000.0
2006-07-03 12:45:00,2.10026,2.10177,2.1,2.10168,47000000.0
2006-07-03 12:50:00,2.10196,2.10388,2.10182,2.10318,41000000.0
2006-07-03 12:55:00,2.10356,2.10356,2.10203,2.10212,37000000.0
2006-07-03 13:00:00,2.10276,2.10439,2.10276,2.10394,38000000.0
2006-07-03 13:05:00,2.10416,2.10559,2.10387,2.10559,39000000.0
2006-07-03 13:10:00,2.10688,2.10722,2.10632,2.1067,41000000.0
2006-07-03 13:15:00,2.1063,2.10666,2.10576,2.10666,43000000.0
2006-07-03 13:20:00,2.10713,2.10779,2.10568,2.10572,41000000.0
2006-07-03 13:25:00,2.10556,2.10576,2.10515,2.10525,67000000.0
2006-07-03 13:30:00,2.10489,2.10491,2.1038,2.10404,75000000.0
2006-07-03 13:35:00,2.10393,2.10411,2.10328,2.10392,84000000.0
2006-07-03 13:40:00,2.10392,2.10467,2.10375,2.10467,74000000.0
2006-07-03 13:45:00,2.10456,2.1051,2.10432,2.10508,85000000.0
2006-07-03 13:50:00,2.10516,2.10568,2.10486,2.10552,97000000.0
2006-07-03 13:55:00,2.10605,2.10628,2.10524,2.10535,124000000.0
2006-07-03 14:00:00,2.10527,2.10534,2.1043,2.10448,144000000.0
2006-07-03 14:05:00,2.10432,2.10524,2.10404,2.1048,144000000.0
2006-07-03 14:10:00,2.10544,2.10628,2.10525,2.10541,77000000.0
2006-07-03 14:15:00,2.10571,2.1065,2.10558,2.10592,145000000.0
2006-07-03 14:20:00,2.10633,2.10728,2.10615,2.10658,143000000.0
2006-07-03 14:25:00,2.10648,2.10672,2.10625,2.10672,118000000.0
2006-07-03 14:30:00,2.10673,2.1068,2.10613,2.10613,128000000.0
2006-07-03 14:35:00,2.10611,2.1064,2.10542,2.10577,165000000.0
2006-07-03 14:40:00,2.10569,2.10569,2.10394,2.10394,141000000.0
2006-07-03 14:45:00,2.10392,2.10462,2.10391,2.10431,104000000.0
2006-07-03 14:50:00,2.10425,2.10563,2.10425,2.10563,104000000.0
2006-07-03 14:55:00,2.10559,2.10604,2.10541,2.10597,91000000.0
2006-07-03 15:00:00,2.10607,2.10723,2.10602,2.107,131000000.0
2006-07-03 15:05:00,2.10689,2.10951,2.10689,2.10855,129000000.0
2006-07-03 15:10:00,2.10846,2.10903,2.10826,2.1084,160000000.0
2006-07-03 15:15:00,2.10838,2.10852,2.10793,2.10795,82000000.0
2006-07-03 15:20:00,2.10817,2.10955,2.10817,2.10944,98000000.0
2006-07-03 15:25:00,2.10941,2.10947,2.10743,2.10924,188000000.0
2006-07-03 15:30:00,2.10775,2.11044,2.10775,2.10879,208000000.0
2006-07-03 15:35:00,2.1089,2.10899,2.10842,2.10842,178000000.0
2006-07-03 15:40:00,2.10827,2.10828,2.1071,2.10747,151000000.0
2006-07-03 15:45:00,2.10713,2.10782,2.10705,2.10782,149000000.0
2006-07-03 15:50:00,2.10788,2.10853,2.10675,2.10722,112000000.0
2006-07-03 15:55:00,2.10728,2.10729,2.10617,2.10657,120000000.0
2006-07-03 16:00:00,2.10724,2.10777,2.10618,2.10709,200000000.0
2006-07-03 16:05:00,2.10702,2.10877,2.10684,2.10877,188000000.0
2006-07-03 16:10:00,2.10908,2.11124,2.10902,2.11103,169000000.0
2006-07-03 16:15:00,2.1114,2.1121,2.10969,2.10971,185000000.0
2006-07-03 16:20:00,2.10969,2.10969,2.10838,2.10904,231000000.0
2006-07-03 16:25:00,2.10913,2.1119,2.10913,2.11063,173000000.0
2006-07-03 16:30:00,2.11026,2.11074,2.10925,2.10954,183000000.0
2006-07-03 16:35:00,2.10923,2.11028,2.10875,2.10875,229000000.0
2006-07-03 16:40:00,2.10786,2.10885,2.10776,2.10776,218000000.0
2006-07-03 16:45:00,2.10809,2.10836,2.10781,2.10786,236000000.0
2006-07-03 16:50:00,2.10795,2.10845,2.10627,2.10651,142000000.0
2006-07-03 16:55:00,2.10671,2.10677,2.10609,2.10663,178000000.0
2006-07-03 17:00:00,2.1062,2.1072,2.10572,2.10599,176000000.0
2006-07-03 17:05:00,2.10596,2.10616,2.10537,2.10564,206000000.0
2006-07-03 17:10:00,2.10555,2.10592,2.10525,2.10525,135000000.0
2006-07-03 17:15:00,2.10454,2.10631,2.10439,2.10631,139000000.0
2006-07-03 17:20:00,2.10631,2.10735,2.1057,2.10728,140000000.0
2006-07-03 17:25:00,2.10746,2.10886,2.10721,2.10859,157000000.0
2006-07-03 17:30:00,2.10845,2.10852,2.10727,2.10735,301000000.0
2006-07-03 17:35:00,2.10722,2.10741,2.10696,2.10717,233000000.0
2006-07-03 17:40:00,2.10721,2.10806,2.10622,2.10651,225000000.0
2006-07-03 17:45:00,2.10619,2.10697,2.10584,2.10684,303000000.0
2006-07-03 17:50:00,2.10697,2.10742,2.10604,2.10742,232000000.0
2006-07-03 17:55:00,2.10751,2.10751,2.10445,2.10445,196000000.0
2006-07-03 18:00:00,2.10462,2.10546,2.10414,2.10471,190000000.0
2006-07-03 18:05:00,2.10458,2.1046,2.10314,2.10384,196000000.0
2006-07-03 18:10:00,2.1038,2.10439,2.10345,2.10439,110000000.0
2006-07-03 18:15:00,2.10457,2.10559,2.10457,2.10559,226000000.0
2006-07-03 18:20:00,2.10565,2.10904,2.10475,2.10854,228000000.0
2006-07-03 18:25:00,2.10824,2.10929,2.10795,2.10895,151000000.0
2006-07-03 18:30:00,2.10841,2.10841,2.10738,2.10774,194000000.0
2006-07-03 18:35:00,2.10781,2.10838,2.10758,2.10826,273000000.0
2006-07-03 18:40:00,2.10806,2.10818,2.10704,2.10725,232000000.0
2006-07-03 18:45:00,2.10724,2.10874,2.10723,2.10867,216000000.0
2006-07-03 18:50:00,2.10874,2.10924,2.10874,2.1089,129000000.0
2006-07-03 18:55:00,2.10881,2.10938,2.10849,2.10877,82000000.0
2006-07-03 19:00:00,2.10851,2.10864,2.10762,2.10813,51000000.0
2006-07-03 19:05:00,2.10815,2.10962,2.10785,2.10946,232000000.0
2006-07-03 19:10:00,2.1101,2.11103,2.1101,2.11068,148000000.0
2006-07-03 19:15:00,2.11069,2.11085,2.1105,2.11068,57000000.0
2006-07-03 19:20:00,2.11071,2.11114,2.1107,2.11082,120000000.0
2006-07-03 19:25:00,2.11078,2.11123,2.11051,2.11108,216000000.0
2006-07-03 19:30:00,2.11131,2.11145,2.11088,2.11106,154000000.0
2006-07-03 19:35:00,2.11083,2.11188,2.11079,2.11152,91000000.0
2006-07-03 19:40:00,2.11223,2.11382,2.11213,2.11382,94000000.0
2006-07-03 19:45:00,2.11402,2.11595,2.1136,2.11391,118000000.0
2006-07-03 19:50:00,2.11362,2.11414,2.11181,2.11383,75000000.0
2006-07-03 19:55:00,2.1136,2.11363,2.11251,2.11272,106000000.0
2006-07-03 20:00:00,2.11304,2.11304,2.11218,2.11218,78000000.0
2006-07-03 20:05:00,2.11206,2.11224,2.11177,2.11213,68000000.0
2006-07-03 20:10:00,2.11207,2.11208,2.11164,2.11195,33000000.0
2006-07-03 20:15:00,2.11236,2.11241,2.11182,2.11195,48000000.0
2006-07-03 20:20:00,2.11159,2.11182,2.11132,2.11166,41000000.0
2006-07-03 20:25:00,2.11137,2.11162,2.11102,2.11128,49000000.0
2006-07-03 20:30:00,2.11143,2.11173,2.11133,2.11151,93000000.0
2006-07-03 20:35:00,2.11152,2.1116,2.11144,2.11152,51000000.0
2006-07-03 20:40:00,2.11155,2.11168,2.11143,2.11144,35000000.0
2006-07-03 20:45:00,2.11163,2.11208,2.11121,2.11121,38000000.0
2006-07-03 20:50:00,2.11118,2.11194,2.11118,2.11186,58000000.0
2006-07-03 20:55:00,2.11171,2.11182,2.11165,2.11171,27000000.0
2006-07-03 21:00:00,2.11166,2.11191,2.11165,2.11191,29000000.0
2006-07-03 21:05:00,2.11195,2.1121,2.11171,2.11205,46000000.0
2006-07-03 21:10:00,2.11212,2.11223,2.11028,2.11213,43000000.0
2006-07-03 21:15:00,2.11213,2.11251,2.11213,2.11236,33000000.0
2006-07-03 21:20:00,2.1124,2.11245,2.11222,2.11226,18000000.0
2006-07-03 21:25:00,2.11238,2.11238,2.11218,2.11234,8000000.0
2006-07-03 21:30:00,2.11228,2.1123,2.11003,2.11186,16000000.0
2006-07-03 21:35:00,2.11226,2.11238,2.11187,2.11199,59000000.0
2006-07-03 21:40:00,2.11211,2.11221,2.1121,2.11219,12000000.0
2006-07-03 21:45:00,2.11209,2.11243,2.11209,2.11235,19000000.0
2006-07-03 21:50:00,2.11234,2.11286,2.11224,2.11286,24000000.0
2006-07-03 21:55:00,2.11273,2.11314,2.11245,2.1129,50000000.0
2006-07-03 22:00:00,2.11288,2.113,2.11275,2.11277,43000000.0
2006-07-03 22:05:00,2.1128,2.1128,2.11253,2.11253,33000000.0
2006-07-03 22:10:00,2.11261,2.11261,2.11232,2.11232,24000000.0
2006-07-03 22:15:00,2.11231,2.11246,2.11223,2.11245,15000000.0
2006-07-03 22:20:00,2.11226,2.11234,2.11226,2.11234,15000000.0
2006-07-03 22:30:00,2.11248,2.11258,2.11227,2.11255,53000000.0
2006-07-03 22:35:00,2.11273,2.11283,2.11242,2.11242,29000000.0
2006-07-03 22:40:00,2.11239,2.11254,2.1123,2.11234,33000000.0
2006-07-03 22:45:00,2.11227,2.11248,2.11218,2.11236,32000000.0
2006-07-03 22:50:00,2.11233,2.11253,2.11202,2.11225,43000000.0
2006-07-03 22:55:00,2.1122,2.11234,2.11208,2.1122,10000000.0
2006-07-03 23:25:00,2.11217,2.11217,2.1111,2.1111,42000000.0
2006-07-03 23:30:00,2.11104,2.11116,2.10827,2.10827,16000000.0
2006-07-03 23:35:00,2.10813,2.10862,2.10805,2.10837,37000000.0
2006-07-03 23:40:00,2.10848,2.10858,2.10844,2.10858,7000000.0
2006-07-03 23:45:00,2.10854,2.10864,2.10849,2.10849,16000000.0
2006-07-03 23:50:00,2.1082,2.10881,2.1081,2.10811,25000000.0
2006-07-03 23:55:00,2.10806,2.10847,2.10703,2.10703,29000000.0
2006-07-04 00:00:00,2.1081,2.10827,2.10765,2.10791,39000000.0
2006-07-04 00:05:00,2.10823,2.10843,2.10767,2.10799,43000000.0
2006-07-04 00:10:00,2.10793,2.1084,2.1078,2.1084,47000000.0
2006-07-04 00:15:00,2.10838,2.10838,2.10783,2.1083,45000000.0
2006-07-04 00:20:00,2.1084,2.10859,2.10831,2.10833,25000000.0
2006-07-04 00:25:00,2.10812,2.10828,2.10785,2.10786,14000000.0
2006-07-04 00:30:00,2.10753,2.10788,2.10746,2.10788,21000000.0
2006-07-04 00:35:00,2.10775,2.10784,2.10737,2.10744,34000000.0
2006-07-04 00:40:00,2.10748,2.10777,2.10717,2.10764,15000000.0
2006-07-04 00:45:00,2.10753,2.10805,2.10753,2.10799,37000000.0
2006-07-04 00:50:00,2.10789,2.1082,2.10786,2.10813,20000000.0
2006-07-04 00:55:00,2.10826,2.1083,2.10798,2.10802,23000000.0
2006-07-04 01:00:00,2.10807,2.10854,2.10802,2.10825,27000000.0
2006-07-04 01:05:00,2.10834,2.10834,2.10786,2.10798,29000000.0
2006-07-04 01:10:00,2.10825,2.10885,2.10788,2.10839,47000000.0
2006-07-04 01:15:00,2.10842,2.10849,2.10809,2.1081,21000000.0
2006-07-04 01:20:00,2.10813,2.10897,2.108,2.10878,42000000.0
2006-07-04 01:25:00,2.10867,2.10889,2.10845,2.10857,41000000.0
2006-07-04 01:30:00,2.10818,2.10822,2.10539,2.10624,57000000.0
2006-07-04 01:35:00,2.10613,2.10647,2.10428,2.10448,46000000.0
2006-07-04 01:40:00,2.10434,2.10441,2.10172,2.10263,40000000.0
2006-07-04 01:45:00,2.10263,2.10264,2.10144,2.10187,36000000.0
2006-07-04 01:50:00,2.10205,2.10413,2.10205,2.10391,55000000.0
2006-07-04 01:55:00,2.10376,2.10493,2.10349,2.10488,58000000.0
2006-07-04 02:00:00,2.10481,2.10481,2.10217,2.10427,42000000.0
2006-07-04 02:05:00,2.10417,2.10466,2.10413,2.10432,28000000.0
2006-07-04 02:10:00,2.10416,2.10456,2.10397,2.10456,41000000.0
2006-07-04 02:15:00,2.10453,2.10572,2.1045,2.10568,29000000.0
2006-07-04 02:20:00,2.10544,2.10604,2.1054,2.10581,36000000.0
2006-07-04 02:25:00,2.10599,2.10622,2.10566,2.10591,34000000.0
2006-07-04 02:30:00,2.10592,2.10592,2.10414,2.10431,36000000.0
2006-07-04 02:35:00,2.10424,2.1047,2.10407,2.10425,40000000.0
2006-07-04 02:40:00,2.10482,2.10536,2.10479,2.10534,35000000.0
2006-07-04 02:45:00,2.10526,2.10526,2.10275,2.10325,44000000.0
2006-07-04 02:50:00,2.10345,2.10345,2.1017,2.1017,37000000.0
2006-07-04 02:55:00,2.10134,2.10222,2.10134,2.10196,38000000.0
2006-07-04 03:00:00,2.10211,2.10319,2.10205,2.10284,32000000.0
2006-07-04 03:05:00,2.10283,2.1029,2.10244,2.10244,29000000.0
2006-07-04 03:10:00,2.10227,2.10428,2.10208,2.10428,46000000.0
2006-07-04 03:15:00,2.10415,2.10415,2.10316,2.10346,41000000.0
2006-07-04 03:20:00,2.10355,2.1037,2.1015,2.10323,36000000.0
2006-07-04 03:25:00,2.10329,2.1037,2.10293,2.10299,48000000.0
2006-07-04 03:30:00,2.10301,2.10321,2.10275,2.10297,37000000.0
2006-07-04 03:35:00,2.10277,2.10291,2.10205,2.10205,39000000.0
2006-07-04 03:40:00,2.10198,2.10339,2.10169,2.10317,40000000.0
2006-07-04 03:45:00,2.10302,2.10302,2.10265,2.10282,25000000.0
2006-07-04 03:50:00,2.10289,2.10319,2.10286,2.10308,26000000.0
2006-07-04 03:55:00,2.10337,2.10353,2.10308,2.10308,29000000.0
2006-07-04 04:00:00,2.103,2.103,2.10215,2.10215,37000000.0
2006-07-04 04:05:00,2.10234,2.10341,2.10234,2.10308,22000000.0
2006-07-04 04:10:00,2.10337,2.10356,2.10242,2.10242,37000000.0
2006-07-04 04:15:00,2.10276,2.1037,2.10276,2.10351,41000000.0
2006-07-04 04:20:00,2.10353,2.10379,2.10277,2.10364,35000000.0
2006-07-04 04:25:00,2.10361,2.10415,2.10342,2.1039,22000000.0
2006-07-04 04:30:00,2.10381,2.10398,2.10339,2.10398,43000000.0
2006-07-04 04:35:00,2.10408,2.10408,2.10361,2.10361,42000000.0
2006-07-04 04:40:00,2.10367,2.1039,2.10363,2.10373,16000000.0
2006-07-04 04:45:00,2.10371,2.1038,2.10342,2.1038,15000000.0
2006-07-04 04:50:00,2.10373,2.10463,2.10373,2.10463,25000000.0
2006-07-04 04:55:00,2.10464,2.10526,2.10464,2.1047,23000000.0
2006-07-04 05:00:00,2.10422,2.10492,2.10414,2.10469,35000000.0
2006-07-04 05:05:00,2.10441,2.10471,2.10437,2.10437,16000000.0
2006-07-04 05:10:00,2.10436,2.10436,2.10343,2.10379,30000000.0
2006-07-04 05:15:00,2.1035,2.10415,2.10349,2.10397,28000000.0
2006-07-04 05:20:00,2.10386,2.10423,2.10367,2.10402,25000000.0
2006-07-04 05:25:00,2.10402,2.10402,2.10371,2.10376,24000000.0
2006-07-04 05:30:00,2.10387,2.10387,2.1025,2.1028,37000000.0
2006-07-04 05:35:00,2.10294,2.10375,2.10291,2.10344,38000000.0
2006-07-04 05:40:00,2.10339,2.10396,2.10326,2.10387,23000000.0
2006-07-04 05:45:00,2.104,2.10428,2.10389,2.10415,39000000.0
2006-07-04 05:50:00,2.1042,2.10433,2.10391,2.10393,42000000.0
2006-07-04 06:00:00,2.10406,2.10414,2.10392,2.10404,22000000.0
2006-07-04 06:05:00,2.10413,2.10417,2.10391,2.10416,19000000.0
2006-07-04 06:10:00,2.10419,2.1042,2.10402,2.10412,24000000.0
2006-07-04 06:15:00,2.1042,2.10439,2.10407,2.10424,14000000.0
2006-07-04 06:20:00,2.1042,2.10444,2.10399,2.10431,27000000.0
2006-07-04 06:25:00,2.10435,2.10435,2.10394,2.10398,30000000.0
2006-07-04 06:30:00,2.10403,2.10406,2.10365,2.10393,35000000.0
2006-07-04 06:35:00,2.10403,2.10421,2.10395,2.10409,42000000.0
2006-07-04 06:40:00,2.10399,2.10399,2.10324,2.10365,34000000.0
2006-07-04 06:45:00,2.10369,2.10371,2.1024,2.1027,41000000.0
2006-07-04 06:50:00,2.10261,2.10281,2.10205,2.10227,38000000.0
2006-07-04 06:55:00,2.10248,2.10305,2.10212,2.10258,32000000.0
2006-07-04 07:00:00,2.1026,2.10299,2.10258,2.10264,36000000.0
2006-07-04 07:05:00,2.10264,2.10278,2.10238,2.10248,28000000.0
2006-07-04 07:10:00,2.10242,2.10286,2.10242,2.10252,39000000.0
2006-07-04 07:15:00,2.10236,2.10249,2.10139,2.10142,37000000.0
2006-07-04 07:20:00,2.10143,2.10233,2.1012,2.10162,46000000.0
2006-07-04 07:25:00,2.10176,2.10257,2.10164,2.10207,30000000.0
2006-07-04 07:30:00,2.10184,2.10207,2.10165,2.10165,34000000.0
2006-07-04 07:35:00,2.10186,2.10196,2.10141,2.10148,22000000.0
2006-07-04 07:40:00,2.10135,2.10141,2.10085,2.1011,24000000.0
2006-07-04 07:45:00,2.10139,2.10139,2.10076,2.10077,30000000.0
2006-07-04 07:50:00,2.10048,2.10136,2.10035,2.10038,45000000.0
2006-07-04 07:55:00,2.10075,2.10201,2.10045,2.10195,39000000.0
2006-07-04 08:00:00,2.10179,2.10245,2.10179,2.102,41000000.0
2006-07-04 08:05:00,2.10218,2.10281,2.10131,2.10154,35000000.0
2006-07-04 08:10:00,2.10132,2.10162,2.10111,2.10156,40000000.0
2006-07-04 08:15:00,2.10158,2.10199,2.10147,2.10162,42000000.0
2006-07-04 08:20:00,2.10137,2.10198,2.10104,2.10196,38000000.0
2006-07-04 08:25:00,2.10182,2.10195,2.10135,2.10171,42000000.0
2006-07-04 08:30:00,2.10183,2.10205,2.10128,2.10205,41000000.0
2006-07-04 08:35:00,2.10215,2.10242,2.10165,2.1018,47000000.0
2006-07-04 08:40:00,2.10149,2.10296,2.10149,2.10235,47000000.0
2006-07-04 08:45:00,2.10214,2.10365,2.10051,2.10344,42000000.0
2006-07-04 08:50:00,2.10373,2.10377,2.10268,2.10331,40000000.0
2006-07-04 08:55:00,2.10346,2.10352,2.10295,2.10304,37000000.0
2006-07-04 09:00:00,2.10313,2.10375,2.10293,2.10331,34000000.0
2006-07-04 09:05:00,2.10302,2.10392,2.10302,2.10362,37000000.0
2006-07-04 09:10:00,2.10342,2.10553,2.10342,2.10475,44000000.0
2006-07-04 09:15:00,2.10465,2.10633,2.10458,2.10633,41000000.0
2006-07-04 09:20:00,2.10628,2.10646,2.10538,2.10641,38000000.0
2006-07-04 09:25:00,2.10664,2.1068,2.10576,2.10591,39000000.0
2006-07-04 09:30:00,2.10594,2.10609,2.10534,2.10557,36000000.0
2006-07-04 09:35:00,2.10559,2.10559,2.1029,2.10494,47000000.0
2006-07-04 09:40:00,2.10497,2.10551,2.10482,2.10526,46000000.0
2006-07-04 09:45:00,2.10518,2.10563,2.1051,2.10545,38000000.0
2006-07-04 09:50:00,2.10506,2.10521,2.10464,2.10495,39000000.0
2006-07-04 09:55:00,2.10483,2.10483,2.10137,2.10137,44000000.0
2006-07-04 10:00:00,2.10152,2.1019,2.10149,2.10157,37000000.0
2006-07-04 10:05:00,2.10164,2.10177,2.1015,2.10168,25000000.0
2006-07-04 10:10:00,2.10182,2.10187,2.10148,2.10152,15000000.0
2006-07-04 10:15:00,2.10149,2.10256,2.10149,2.10222,45000000.0
2006-07-04 10:20:00,2.10239,2.10244,2.10195,2.10236,29000000.0
2006-07-04 10:25:00,2.10246,2.10246,2.10193,2.10213,28000000.0
2006-07-04 10:30:00,2.10203,2.10297,2.10203,2.10276,38000000.0
2006-07-04 10:35:00,2.10287,2.10287,2.10217,2.10235,41000000.0
2006-07-04 10:40:00,2.10223,2.10297,2.10185,2.10272,40000000.0
2006-07-04 10:45:00,2.10265,2.10268,2.10191,2.10222,40000000.0
2006-07-04 10:50:00,2.10215,2.10256,2.10155,2.10238,44000000.0
2006-07-04 10:55:00,2.10223,2.10263,2.1005,2.10263,26000000.0
2006-07-04 11:00:00,2.10232,2.1024,2.10069,2.10222,44000000.0
2006-07-04 11:05:00,2.10229,2.1023,2.1016,2.1021,39000000.0
2006-07-04 11:10:00,2.10204,2.10204,2.10042,2.10046,47000000.0
2006-07-04 11:15:00,2.101,2.10115,2.1002,2.10115,42000000.0
2006-07-04 11:20:00,2.10065,2.10165,2.10053,2.10118,38000000.0
2006-07-04 11:25:00,2.10113,2.10113,2.10076,2.10092,35000000.0
2006-07-04 11:30:00,2.10083,2.10107,2.10071,2.10102,25000000.0
2006-07-04 11:35:00,2.10111,2.10115,2.09967,2.0997,44000000.0
2006-07-04 11:40:00,2.09965,2.0998,2.09927,2.0997,47000000.0
2006-07-04 11:45:00,2.09916,2.09917,2.09554,2.09554,44000000.0
2006-07-04 11:50:00,2.09424,2.09692,2.09399,2.0969,44000000.0
2006-07-04 11:55:00,2.09679,2.09691,2.09596,2.0969,43000000.0
2006-07-04 12:00:00,2.09679,2.09695,2.09545,2.09585,43000000.0
2006-07-04 12:05:00,2.09571,2.09597,2.09436,2.09597,42000000.0
2006-07-04 12:10:00,2.09612,2.09635,2.0959,2.09634,40000000.0
2006-07-04 12:15:00,2.09625,2.0964,2.09603,2.09614,35000000.0
2006-07-04 12:20:00,2.09605,2.09683,2.09471,2.09542,31000000.0
2006-07-04 12:25:00,2.09472,2.09551,2.09465,2.09493,45000000.0
2006-07-04 12:30:00,2.09447,2.09528,2.09375,2.09528,39000000.0
2006-07-04 12:35:00,2.09556,2.09615,2.09531,2.09536,42000000.0
2006-07-04 12:40:00,2.09531,2.09531,2.09442,2.09486,41000000.0
2006-07-04 12:45:00,2.09422,2.09472,2.09378,2.09428,47000000.0
2006-07-04 12:50:00,2.09464,2.09474,2.09431,2.09436,41000000.0
2006-07-04 12:55:00,2.0943,2.0947,2.09408,2.09418,37000000.0
2006-07-04 13:00:00,2.09432,2.09556,2.09376,2.09532,38000000.0
2006-07-04 13:05:00,2.09504,2.09625,2.09499,2.09609,39000000.0
2006-07-04 13:10:00,2.09647,2.09792,2.09626,2.09631,41000000.0
2006-07-04 13:15:00,2.09628,2.09641,2.09553,2.09585,27000000.0
2006-07-04 13:20:00,2.09575,2.09606,2.09511,2.09606,34000000.0
2006-07-04 13:25:00,2.0961,2.09841,2.0961,2.09656,67000000.0
2006-07-04 13:30:00,2.09775,2.09856,2.09671,2.09673,66000000.0
2006-07-04 13:35:00,2.09656,2.09658,2.09573,2.09604,84000000.0
2006-07-04 13:40:00,2.09612,2.09627,2.0955,2.0955,60000000.0
2006-07-04 13:45:00,2.09549,2.09573,2.09544,2.09571,82000000.0
2006-07-04 13:50:00,2.09566,2.09566,2.09535,2.09535,96000000.0
2006-07-04 13:55:00,2.09534,2.09541,2.09499,2.09504,94000000.0
2006-07-04 14:00:00,2.09462,2.09462,2.09385,2.09429,111000000.0
2006-07-04 14:05:00,2.09424,2.09434,2.09366,2.09434,144000000.0
2006-07-04 14:10:00,2.09432,2.09481,2.09416,2.09441,101000000.0
2006-07-04 14:15:00,2.09491,2.09491,2.09297,2.093,145000000.0
2006-07-04 14:20:00,2.09291,2.09369,2.09255,2.09352,143000000.0
2006-07-04 14:25:00,2.09412,2.09426,2.09293,2.09322,118000000.0
2006-07-04 14:30:00,2.09351,2.09361,2.09305,2.09361,128000000.0
2006-07-04 14:35:00,2.09371,2.09377,2.09332,2.09352,165000000.0
2006-07-04 14:40:00,2.0935,2.09574,2.0934,2.09574,141000000.0
2006-07-04 14:45:00,2.09588,2.09712,2.09588,2.09692,72000000.0
2006-07-04 14:50:00,2.09658,2.09763,2.09658,2.09751,126000000.0
2006-07-04 14:55:00,2.09739,2.09849,2.09707,2.09849,91000000.0
2006-07-04 15:00:00,2.09888,2.09888,2.09748,2.09795,131000000.0
2006-07-04 15:05:00,2.09805,2.09866,2.09791,2.09863,129000000.0
2006-07-04 15:10:00,2.09816,2.09881,2.09809,2.09881,160000000.0
2006-07-04 15:15:00,2.09886,2.10024,2.09878,2.09996,82000000.0
2006-07-04 15:20:00,2.09989,2.09996,2.09948,2.09948,98000000.0
2006-07-04 15:25:00,2.09933,2.10006,2.09732,2.09907,188000000.0
2006-07-04 15:30:00,2.09939,2.10164,2.09939,2.10112,137000000.0
2006-07-04 15:35:00,2.10095,2.10103,2.10004,2.10037,178000000.0
2006-07-04 15:40:00,2.10034,2.10036,2.10003,2.10006,143000000.0
2006-07-04 15:45:00,2.10004,2.10111,2.1,2.10085,149000000.0
2006-07-04 15:50:00,2.10096,2.10096,2.09891,2.09914,75000000.0
2006-07-04 15:55:00,2.09915,2.09915,2.09642,2.09717,120000000.0
2006-07-04 16:00:00,2.09753,2.09784,2.09587,2.09593,200000000.0
2006-07-04 16:05:00,2.09593,2.0964,2.09523,2.09613,188000000.0
2006-07-04 16:10:00,2.09615,2.09636,2.09478,2.09486,169000000.0
2006-07-04 16:15:00,2.09472,2.09509,2.09416,2.09509,163000000.0
2006-07-04 16:20:00,2.09527,2.09629,2.09495,2.09563,231000000.0
2006-07-04 16:25:00,2.09549,2.09549,2.09512,2.09529,127000000.0
2006-07-04 16:30:00,2.0953,2.09544,2.09475,2.09475,183000000.0
2006-07-04 16:35:00,2.09483,2.09505,2.09357,2.09434,229000000.0
2006-07-04 16:40:00,2.09453,2.09479,2.09386,2.09403,218000000.0
2006-07-04 16:45:00,2.09394,2.09399,2.09319,2.09325,236000000.0
2006-07-04 16:50:00,2.09322,2.09384,2.09242,2.09289,142000000.0
2006-07-04 16:55:00,2.09303,2.09331,2.09243,2.09289,178000000.0
2006-07-04 17:00:00,2.09284,2.09481,2.09283,2.09436,176000000.0
2006-07-04 17:05:00,2.09456,2.09461,2.09392,2.09424,206000000.0
2006-07-04 17:10:00,2.09409,2.09563,2.09406,2.09493,135000000.0
2006-07-04 17:15:00,2.09497,2.09617,2.09472,2.09603,101000000.0
2006-07-04 17:20:00,2.09589,2.09855,2.09589,2.09835,140000000.0
2006-07-04 17:25:00,2.0985,2.09926,2.0985,2.09864,139000000.0
2006-07-04 17:30:00,2.09871,2.10089,2.09871,2.10088,301000000.0
2006-07-04 17:35:00,2.10102,2.10102,2.0994,2.09994,233000000.0
2006-07-04 17:40:00,2.10001,2.10085,2.10001,2.10084,225000000.0
2006-07-04 17:45:00,2.10073,2.10084,2.09934,2.09934,231000000.0
2006-07-04 17:50:00,2.09976,2.10033,2.09258,2.09945,232000000.0
2006-07-04 17:55:00,2.09925,2.10026,2.09915,2.10018,196000000.0
2006-07-04 18:00:00,2.10039,2.10076,2.09963,2.09963,190000000.0
2006-07-04 18:05:00,2.09962,2.10005,2.09954,2.09984,106000000.0
2006-07-04 18:10:00,2.09985,2.10113,2.0998,2.09989,136000000.0
2006-07-04 18:15:00,2.09987,2.10072,2.09987,2.10011,126000000.0
2006-07-04 18:20:00,2.1,2.10007,2.09993,2.1,61000000.0
2006-07-04 18:25:00,2.10009,2.10013,2.09981,2.09982,151000000.0
2006-07-04 18:30:00,2.09986,2.09999,2.09971,2.09986,162000000.0
2006-07-04 18:35:00,2.09975,2.10037,2.09954,2.10026,226000000.0
2006-07-04 18:40:00,2.10033,2.10036,2.10001,2.10024,199000000.0
2006-07-04 18:45:00,2.10032,2.10093,2.10025,2.10093,185000000.0
2006-07-04 18:50:00,2.10094,2.10094,2.10014,2.10042,98000000.0
2006-07-04 18:55:00,2.10033,2.10089,2.10023,2.10089,98000000.0
2006-07-04 19:00:00,2.10085,2.10085,2.09693,2.09814,129000000.0
2006-07-04 19:05:00,2.09796,2.09796,2.09612,2.09725,232000000.0
2006-07-04 19:10:00,2.09735,2.09924,2.09729,2.09784,148000000.0
2006-07-04 19:15:00,2.0977,2.0977,2.09694,2.09697,123000000.0
2006-07-04 19:20:00,2.09694,2.09739,2.09685,2.09685,120000000.0
2006-07-04 19:25:00,2.09672,2.09707,2.0962,2.09669,216000000.0
2006-07-04 19:30:00,2.09676,2.09788,2.09583,2.09787,140000000.0
2006-07-04 19:35:00,2.0979,2.09795,2.09767,2.09776,91000000.0
2006-07-04 19:40:00,2.09744,2.09784,2.09734,2.09734,75000000.0
2006-07-04 19:45:00,2.09738,2.09802,2.09723,2.09794,91000000.0
2006-07-04 19:50:00,2.09802,2.09852,2.09791,2.09852,68000000.0
2006-07-04 19:55:00,2.09875,2.09957,2.09843,2.09844,106000000.0
2006-07-04 20:00:00,2.09854,2.09868,2.09849,2.09856,74000000.0
2006-07-04 20:05:00,2.09834,2.09861,2.09814,2.09825,32000000.0
2006-07-04 20:10:00,2.09826,2.0993,2.0981,2.09891,50000000.0
2006-07-04 20:15:00,2.09894,2.09932,2.09871,2.09917,48000000.0
2006-07-04 20:20:00,2.09924,2.09924,2.09882,2.09913,15000000.0
2006-07-04 20:25:00,2.09896,2.09923,2.09884,2.09902,54000000.0
2006-07-04 20:30:00,2.09917,2.09917,2.09898,2.0991,24000000.0
2006-07-04 20:35:00,2.09922,2.09923,2.0991,2.09912,19000000.0
2006-07-04 20:40:00,2.09909,2.09909,2.09877,2.09884,43000000.0
2006-07-04 20:45:00,2.09876,2.09911,2.09847,2.09909,50000000.0
2006-07-04 20:50:00,2.09908,2.09908,2.0983,2.09831,32000000.0
2006-07-04 20:55:00,2.09826,2.09857,2.09818,2.09857,26000000.0
2006-07-04 21:00:00,2.09855,2.09855,2.09834,2.09842,23000000.0
2006-07-04 21:05:00,2.09846,2.09854,2.09833,2.09833,28000000.0
2006-07-04 21:10:00,2.09842,2.09892,2.09644,2.09809,36000000.0
2006-07-04 21:15:00,2.09809,2.09822,2.098,2.09814,14000000.0
2006-07-04 21:20:00,2.09807,2.0981,2.09745,2.09798,48000000.0
2006-07-04 21:25:00,2.09786,2.09799,2.09732,2.09799,19000000.0
2006-07-04 21:30:00,2.09802,2.09815,2.09757,2.09762,33000000.0
2006-07-04 21:35:00,2.09757,2.09805,2.0975,2.09774,77000000.0
2006-07-04 21:40:00,2.09779,2.09796,2.09755,2.09759,26000000.0
2006-07-04 21:45:00,2.09772,2.0979,2.09677,2.09677,37000000.0
2006-07-04 21:50:00,2.09681,2.09736,2.09681,2.09712,41000000.0
2006-07-04 21:55:00,2.09698,2.09713,2.09655,2.09687,61000000.0
2006-07-04 22:00:00,2.09702,2.09737,2.09679,2.09708,49000000.0
2006-07-04 22:05:00,2.09746,2.09792,2.09724,2.09792,34000000.0
2006-07-04 22:10:00,2.09771,2.09772,2.09683,2.09683,30000000.0
2006-07-04 22:15:00,2.09685,2.09695,2.09634,2.09641,31000000.0
2006-07-04 22:20:00,2.09641,2.09668,2.09641,2.09654,19000000.0
2006-07-04 22:25:00,2.09642,2.09694,2.09629,2.09665,40000000.0
2006-07-04 22:30:00,2.09689,2.09704,2.09586,2.09618,72000000.0
2006-07-04 22:35:00,2.09634,2.09738,2.0961,2.09717,64000000.0
2006-07-04 22:40:00,2.09712,2.09822,2.09712,2.09807,53000000.0
2006-07-04 22:45:00,2.09796,2.09796,2.09734,2.09762,32000000.0
2006-07-04 22:50:00,2.09763,2.09777,2.09708,2.09713,31000000.0
2006-07-04 22:55:00,2.09708,2.09708,2.09639,2.09648,33000000.0
2006-07-04 23:20:00,2.09647,2.09647,2.09513,2.09513,9000000.0
2006-07-04 23:25:00,2.09485,2.09529,2.09478,2.0948,47000000.0
2006-07-04 23:30:00,2.09477,2.0963,2.09441,2.09598,41000000.0
2006-07-04 23:35:00,2.09667,2.09667,2.0954,2.09547,48000000.0
2006-07-04 23:40:00,2.09534,2.09536,2.09409,2.09429,62000000.0
2006-07-04 23:45:00,2.09417,2.09425,2.09341,2.09341,38000000.0
2006-07-04 23:50:00,2.09338,2.09445,2.09321,2.09337,39000000.0
2006-07-04 23:55:00,2.09322,2.09332,2.09197,2.09273,41000000.0
2006-07-05 00:00:00,2.09267,2.09267,2.09165,2.09194,43000000.0
2006-07-05 00:05:00,2.09246,2.09361,2.09246,2.09361,35000000.0
2006-07-05 00:10:00,2.09308,2.09308,2.09172,2.0923,58000000.0
2006-07-05 00:15:00,2.0926,2.09445,2.09206,2.09445,45000000.0
2006-07-05 00:20:00,2.09447,2.09461,2.09353,2.09368,38000000.0
2006-07-05 00:25:00,2.09348,2.09408,2.09315,2.09318,42000000.0
2006-07-05 00:30:00,2.09306,2.09466,2.09287,2.09439,35000000.0
2006-07-05 00:35:00,2.09441,2.09475,2.09423,2.09446,34000000.0
2006-07-05 00:40:00,2.09397,2.09464,2.09383,2.09425,36000000.0
2006-07-05 00:45:00,2.09373,2.09547,2.09353,2.09353,36000000.0
2006-07-05 00:50:00,2.09544,2.09729,2.09544,2.09722,43000000.0
2006-07-05 00:55:00,2.09714,2.10073,2.09704,2.09953,38000000.0
2006-07-05 01:00:00,2.09954,2.09985,2.09872,2.09873,46000000.0
2006-07-05 01:05:00,2.09899,2.09911,2.09846,2.09899,37000000.0
2006-07-05 01:10:00,2.09869,2.09904,2.09774,2.09786,47000000.0
2006-07-05 01:15:00,2.09816,2.09928,2.09816,2.09912,50000000.0
2006-07-05 01:20:00,2.09921,2.09935,2.09898,2.09917,22000000.0
2006-07-05 01:25:00,2.09936,2.10091,2.09918,2.10082,56000000.0
2006-07-05 01:30:00,2.10113,2.10152,2.09898,2.09986,57000000.0
2006-07-05 01:35:00,2.10067,2.10067,2.09857,2.09877,46000000.0
2006-07-05 01:40:00,2.09853,2.09869,2.09719,2.09869,40000000.0
2006-07-05 01:45:00,2.0988,2.09905,2.0984,2.09903,43000000.0
2006-07-05 01:50:00,2.09894,2.09992,2.09778,2.09977,55000000.0
2006-07-05 01:55:00,2.09973,2.10019,2.09969,2.1,58000000.0
2006-07-05 02:00:00,2.1,2.10009,2.09781,2.09941,42000000.0
2006-07-05 02:05:00,2.09973,2.10007,2.09912,2.09927,33000000.0
2006-07-05 02:10:00,2.09896,2.09976,2.09828,2.09976,41000000.0
2006-07-05 02:15:00,2.09969,2.09975,2.09883,2.09941,40000000.0
2006-07-05 02:20:00,2.09975,2.09985,2.09835,2.09835,32000000.0
2006-07-05 02:25:00,2.09866,2.09931,2.09818,2.0982,45000000.0
2006-07-05 02:30:00,2.09803,2.09851,2.09786,2.09831,36000000.0
2006-07-05 02:35:00,2.09829,2.09835,2.09801,2.0982,40000000.0
2006-07-05 02:40:00,2.09819,2.09881,2.09803,2.09803,37000000.0
2006-07-05 02:45:00,2.09787,2.09809,2.09769,2.09804,28000000.0
2006-07-05 02:50:00,2.09801,2.0989,2.09775,2.09881,24000000.0
2006-07-05 02:55:00,2.09941,2.0995,2.09894,2.09918,32000000.0
2006-07-05 03:00:00,2.09908,2.09925,2.09785,2.09895,41000000.0
2006-07-05 03:05:00,2.09916,2.09916,2.09858,2.09872,24000000.0
2006-07-05 03:10:00,2.09884,2.10148,2.09884,2.10148,22000000.0
2006-07-05 03:15:00,2.10179,2.10206,2.09975,2.10027,41000000.0
2006-07-05 03:20:00,2.10025,2.10025,2.09605,2.09792,36000000.0
2006-07-05 03:25:00,2.09791,2.09873,2.09762,2.09861,48000000.0
2006-07-05 03:30:00,2.09865,2.09865,2.0978,2.0978,28000000.0
2006-07-05 03:35:00,2.09746,2.09783,2.09632,2.09632,39000000.0
2006-07-05 03:40:00,2.09648,2.09733,2.09631,2.09724,36000000.0
2006-07-05 03:45:00,2.09732,2.09736,2.09679,2.09709,26000000.0
2006-07-05 03:50:00,2.09711,2.09756,2.09552,2.09552,25000000.0
2006-07-05 03:55:00,2.09578,2.09592,2.09405,2.09564,29000000.0
2006-07-05 04:00:00,2.09583,2.09588,2.0955,2.09581,21000000.0
2006-07-05 04:05:00,2.09583,2.09611,2.09537,2.09611,26000000.0
2006-07-05 04:10:00,2.09607,2.09626,2.09576,2.09581,29000000.0
2006-07-05 04:15:00,2.0958,2.09595,2.09519,2.09531,29000000.0
2006-07-05 04:20:00,2.09543,2.09545,2.09491,2.09543,18000000.0
2006-07-05 04:25:00,2.09555,2.09555,2.09506,2.09541,23000000.0
2006-07-05 04:30:00,2.09521,2.09539,2.09521,2.09524,8000000.0
2006-07-05 04:35:00,2.09527,2.09541,2.09456,2.09456,24000000.0
2006-07-05 04:40:00,2.09442,2.09454,2.0938,2.09429,44000000.0
2006-07-05 04:45:00,2.09418,2.09423,2.09355,2.09386,34000000.0
2006-07-05 04:50:00,2.09426,2.09444,2.09222,2.09222,33000000.0
2006-07-05 04:55:00,2.09241,2.0936,2.09241,2.09336,39000000.0
2006-07-05 05:00:00,2.0932,2.09375,2.0931,2.09347,28000000.0
2006-07-05 05:05:00,2.09341,2.09385,2.09116,2.09256,41000000.0
2006-07-05 05:10:00,2.09261,2.09413,2.09255,2.09386,37000000.0
2006-07-05 05:15:00,2.09363,2.09433,2.09363,2.09433,16000000.0
2006-07-05 05:20:00,2.09391,2.09391,2.0933,2.09334,42000000.0
2006-07-05 05:25:00,2.09354,2.09379,2.09243,2.09289,38000000.0
2006-07-05 05:30:00,2.09273,2.09325,2.09226,2.09257,32000000.0
2006-07-05 05:35:00,2.09241,2.09277,2.09203,2.09214,24000000.0
2006-07-05 05:40:00,2.09253,2.09318,2.09198,2.09264,40000000.0
2006-07-05 05:45:00,2.09261,2.09293,2.09228,2.09253,39000000.0
2006-07-05 05:50:00,2.09264,2.09321,2.09264,2.09285,42000000.0
2006-07-05 05:55:00,2.09278,2.09298,2.09221,2.09282,40000000.0
2006-07-05 06:00:00,2.09275,2.09301,2.09195,2.09213,30000000.0
2006-07-05 06:05:00,2.09243,2.09243,2.09098,2.09217,35000000.0
2006-07-05 06:10:00,2.09225,2.09306,2.09193,2.09306,39000000.0
2006-07-05 06:15:00,2.09303,2.09303,2.09238,2.09247,36000000.0
2006-07-05 06:20:00,2.09258,2.09271,2.09166,2.09248,43000000.0
2006-07-05 06:25:00,2.09249,2.09249,2.09163,2.09163,38000000.0
2006-07-05 06:30:00,2.09166,2.0921,2.09166,2.09193,21000000.0
2006-07-05 06:35:00,2.09228,2.09382,2.09224,2.09382,24000000.0
2006-07-05 06:40:00,2.09387,2.09394,2.09307,2.09323,34000000.0
2006-07-05 06:45:00,2.09325,2.09408,2.09312,2.09339,41000000.0
2006-07-05 06:50:00,2.09343,2.09418,2.0933,2.09362,38000000.0
2006-07-05 06:55:00,2.09414,2.09508,2.09388,2.09427,33000000.0
2006-07-05 07:00:00,2.09426,2.09533,2.09404,2.09458,36000000.0
2006-07-05 07:05:00,2.0945,2.09468,2.09421,2.09433,50000000.0
2006-07-05 07:10:00,2.09414,2.09513,2.09402,2.09504,32000000.0
2006-07-05 07:15:00,2.09468,2.09546,2.09465,2.09544,45000000.0
2006-07-05 07:20:00,2.0956,2.0956,2.09475,2.09485,46000000.0
2006-07-05 07:25:00,2.09529,2.09603,2.09505,2.09553,37000000.0
2006-07-05 07:30:00,2.09523,2.09646,2.09486,2.09612,43000000.0
2006-07-05 07:35:00,2.09633,2.09765,2.09589,2.09589,40000000.0
2006-07-05 07:40:00,2.09595,2.09597,2.09529,2.0956,42000000.0
2006-07-05 07:45:00,2.09608,2.09668,2.09593,2.09618,37000000.0
2006-07-05 07:50:00,2.09646,2.09684,2.09567,2.09663,45000000.0
2006-07-05 07:55:00,2.0969,2.0981,2.0969,2.098,39000000.0
2006-07-05 08:00:00,2.09802,2.09836,2.09694,2.09698,41000000.0
2006-07-05 08:05:00,2.09697,2.09795,2.09674,2.09795,35000000.0
2006-07-05 08:10:00,2.09854,2.09886,2.09689,2.09706,40000000.0
2006-07-05 08:15:00,2.09691,2.09785,2.09652,2.09752,42000000.0
2006-07-05 08:20:00,2.09689,2.09714,2.09618,2.09644,38000000.0
2006-07-05 08:25:00,2.09615,2.09653,2.09482,2.09617,42000000.0
2006-07-05 08:30:00,2.09606,2.09606,2.09432,2.09509,41000000.0
2006-07-05 08:35:00,2.0952,2.09535,2.09424,2.09439,47000000.0
2006-07-05 08:40:00,2.09477,2.09572,2.09415,2.09548,47000000.0
2006-07-05 08:45:00,2.0951,2.0955,2.09362,2.09549,42000000.0
2006-07-05 08:50:00,2.09523,2.09528,2.09361,2.09528,40000000.0
2006-07-05 08:55:00,2.09577,2.09668,2.09508,2.09543,37000000.0
2006-07-05 09:00:00,2.0956,2.09633,2.09542,2.09546,41000000.0
2006-07-05 09:05:00,2.09529,2.09565,2.09452,2.09463,44000000.0
2006-07-05 09:10:00,2.09569,2.09604,2.09409,2.0942,44000000.0
2006-07-05 09:15:00,2.09438,2.09486,2.09373,2.09435,41000000.0
2006-07-05 09:20:00,2.09465,2.09548,2.09406,2.09406,38000000.0
2006-07-05 09:25:00,2.0935,2.0943,2.09326,2.0942,46000000.0
2006-07-05 09:30:00,2.09403,2.0947,2.09348,2.09411,36000000.0
2006-07-05 09:35:00,2.09429,2.09745,2.09429,2.09544,47000000.0
2006-07-05 09:40:00,2.09571,2.09746,2.09497,2.09565,46000000.0
2006-07-05 09:45:00,2.09501,2.09536,2.09449,2.09495,45000000.0
2006-07-05 09:50:00,2.0949,2.09542,2.09474,2.09521,40000000.0
2006-07-05 09:55:00,2.09511,2.09511,2.09359,2.09407,44000000.0
2006-07-05 10:00:00,2.09462,2.0952,2.09338,2.09424,44000000.0
2006-07-05 10:05:00,2.09413,2.09514,2.09413,2.09491,39000000.0
2006-07-05 10:10:00,2.09474,2.09525,2.09448,2.09474,37000000.0
2006-07-05 10:15:00,2.09477,2.09592,2.09403,2.09574,45000000.0
2006-07-05 10:20:00,2.09597,2.09597,2.09511,2.0952,36000000.0
2006-07-05 10:25:00,2.09522,2.09564,2.09493,2.09523,45000000.0
2006-07-05 10:30:00,2.0954,2.09622,2.09504,2.0962,38000000.0
2006-07-05 10:35:00,2.09634,2.09663,2.0961,2.09652,41000000.0
2006-07-05 10:40:00,2.0964,2.0964,2.09533,2.09542,40000000.0
2006-07-05 10:45:00,2.09586,2.09603,2.09512,2.09517,40000000.0
2006-07-05 10:50:00,2.09513,2.09594,2.09508,2.09573,35000000.0
2006-07-05 10:55:00,2.09577,2.0962,2.09417,2.09476,40000000.0
2006-07-05 11:00:00,2.09456,2.095,2.09358,2.09413,44000000.0
2006-07-05 11:05:00,2.09485,2.0962,2.0945,2.09522,39000000.0
2006-07-05 11:10:00,2.09492,2.09551,2.09477,2.09514,36000000.0
2006-07-05 11:15:00,2.09524,2.09589,2.0946,2.09578,35000000.0
2006-07-05 11:20:00,2.0962,2.09743,2.0962,2.09693,38000000.0
2006-07-05 11:25:00,2.09719,2.09739,2.09676,2.097,42000000.0
2006-07-05 11:30:00,2.09664,2.09721,2.09608,2.09648,43000000.0
2006-07-05 11:35:00,2.09652,2.09694,2.09605,2.09632,44000000.0
2006-07-05 11:40:00,2.09637,2.09637,2.09557,2.09607,47000000.0
2006-07-05 11:45:00,2.09594,2.0961,2.09556,2.09582,44000000.0
2006-07-05 11:50:00,2.09533,2.09546,2.095,2.09522,44000000.0
2006-07-05 11:55:00,2.09594,2.09643,2.09565,2.09638,43000000.0
2006-07-05 12:00:00,2.09637,2.09714,2.0962,2.09714,33000000.0
2006-07-05 12:05:00,2.09729,2.09747,2.09703,2.09718,42000000.0
2006-07-05 12:10:00,2.09715,2.0977,2.09669,2.09746,40000000.0
2006-07-05 12:15:00,2.09697,2.09746,2.09661,2.09712,44000000.0
2006-07-05 12:20:00,2.09776,2.09935,2.09619,2.09816,39000000.0
2006-07-05 12:25:00,2.09878,2.0989,2.09821,2.09832,45000000.0
2006-07-05 12:30:00,2.09821,2.09827,2.098,2.09811,21000000.0
2006-07-05 12:35:00,2.09786,2.09786,2.0972,2.09755,42000000.0
2006-07-05 12:40:00,2.0975,2.09777,2.09709,2.09759,41000000.0
2006-07-05 12:45:00,2.09774,2.0985,2.09741,2.09794,47000000.0
2006-07-05 12:50:00,2.09799,2.09836,2.09767,2.09833,41000000.0
2006-07-05 12:55:00,2.09837,2.09837,2.09664,2.09674,29000000.0
2006-07-05 13:00:00,2.09658,2.09705,2.09645,2.09671,30000000.0
2006-07-05 13:05:00,2.09658,2.09724,2.09653,2.09724,32000000.0
2006-07-05 13:10:00,2.09741,2.09788,2.09729,2.09788,41000000.0
2006-07-05 13:15:00,2.09802,2.09805,2.09731,2.09762,43000000.0
2006-07-05 13:20:00,2.09783,2.09834,2.09771,2.09827,34000000.0
2006-07-05 13:25:00,2.09819,2.09871,2.09815,2.0986,57000000.0
2006-07-05 13:30:00,2.09849,2.09856,2.09827,2.09837,75000000.0
2006-07-05 13:35:00,2.09829,2.09853,2.09781,2.09853,84000000.0
2006-07-05 13:40:00,2.09857,2.09868,2.09799,2.09802,81000000.0
2006-07-05 13:45:00,2.09803,2.09806,2.0969,2.0973,104000000.0
2006-07-05 13:50:00,2.09744,2.09775,2.09665,2.09694,128000000.0
2006-07-05 13:55:00,2.09719,2.09719,2.09418,2.09472,124000000.0
2006-07-05 14:00:00,2.09496,2.09496,2.09408,2.09409,144000000.0
2006-07-05 14:05:00,2.09411,2.09503,2.09411,2.09483,144000000.0
2006-07-05 14:10:00,2.09476,2.09584,2.09475,2.09527,101000000.0
2006-07-05 14:15:00,2.09437,2.09567,2.09333,2.09564,145000000.0
2006-07-05 14:20:00,2.09536,2.09609,2.09358,2.09358,143000000.0
2006-07-05 14:25:00,2.09352,2.09433,2.09327,2.09419,118000000.0
2006-07-05 14:30:00,2.09443,2.09853,2.09372,2.09707,128000000.0
2006-07-05 14:35:00,2.09644,2.09673,2.09492,2.09557,165000000.0
2006-07-05 14:40:00,2.09567,2.09569,2.09467,2.09516,141000000.0
2006-07-05 14:45:00,2.095,2.09657,2.09422,2.09522,104000000.0
2006-07-05 14:50:00,2.09502,2.09527,2.09459,2.09527,126000000.0
2006-07-05 14:55:00,2.09516,2.09659,2.09516,2.09616,91000000.0
2006-07-05 15:00:00,2.09615,2.09641,2.09529,2.09572,131000000.0
2006-07-05 15:05:00,2.09569,2.0969,2.09569,2.09576,129000000.0
2006-07-05 15:10:00,2.09555,2.09664,2.0952,2.09609,160000000.0
2006-07-05 15:15:00,2.09711,2.09735,2.09578,2.09663,82000000.0
2006-07-05 15:20:00,2.09677,2.09742,2.09646,2.0973,98000000.0
2006-07-05 15:25:00,2.09727,2.09755,2.09539,2.09712,188000000.0
2006-07-05 15:30:00,2.09567,2.09843,2.09567,2.0969,208000000.0
2006-07-05 15:35:00,2.09704,2.09716,2.0965,2.09691,178000000.0
2006-07-05 15:40:00,2.09643,2.09831,2.09633,2.09826,180000000.0
2006-07-05 15:45:00,2.09817,2.09851,2.09731,2.09753,124000000.0
2006-07-05 15:50:00,2.0976,2.09806,2.09743,2.09806,112000000.0
2006-07-05 15:55:00,2.09856,2.09857,2.09715,2.09728,120000000.0
2006-07-05 16:00:00,2.09706,2.09939,2.09706,2.09939,200000000.0
2006-07-05 16:05:00,2.09931,2.09966,2.0986,2.0986,188000000.0
2006-07-05 16:10:00,2.09873,2.09895,2.09844,2.09884,169000000.0
2006-07-05 16:15:00,2.09918,2.09958,2.09886,2.09908,185000000.0
2006-07-05 16:20:00,2.09939,2.10019,2.09887,2.10003,231000000.0
2006-07-05 16:25:00,2.10018,2.1033,2.10018,2.10273,173000000.0
2006-07-05 16:30:00,2.10225,2.10267,2.10199,2.10235,183000000.0
2006-07-05 16:35:00,2.10248,2.10441,2.1023,2.10389,229000000.0
2006-07-05 16:40:00,2.10385,2.10458,2.10349,2.10435,218000000.0
2006-07-05 16:45:00,2.10446,2.10565,2.10349,2.10565,236000000.0
2006-07-05 16:50:00,2.10576,2.10581,2.1051,2.10544,142000000.0
2006-07-05 16:55:00,2.10539,2.10563,2.10455,2.10548,178000000.0
2006-07-05 17:00:00,2.10562,2.10629,2.10528,2.10546,176000000.0
2006-07-05 17:05:00,2.10527,2.10537,2.10404,2.10425,206000000.0
2006-07-05 17:10:00,2.10403,2.10433,2.10364,2.10433,136000000.0
2006-07-05 17:15:00,2.104,2.1054,2.10383,2.10539,139000000.0
2006-07-05 17:20:00,2.10515,2.10534,2.10423,2.10426,140000000.0
2006-07-05 17:25:00,2.10421,2.10464,2.10373,2.10464,157000000.0
2006-07-05 17:30:00,2.10455,2.10556,2.10411,2.10421,301000000.0
2006-07-05 17:35:00,2.10418,2.10696,2.10418,2.10553,233000000.0
2006-07-05 17:40:00,2.10545,2.10546,2.10474,2.10505,192000000.0
2006-07-05 17:45:00,2.10502,2.10513,2.10478,2.10486,242000000.0
2006-07-05 17:50:00,2.10485,2.10487,2.10452,2.10453,232000000.0
2006-07-05 17:55:00,2.10447,2.10454,2.10361,2.10425,196000000.0
2006-07-05 18:00:00,2.10426,2.10495,2.10407,2.10438,160000000.0
2006-07-05 18:05:00,2.10435,2.1046,2.10434,2.10459,196000000.0
2006-07-05 18:10:00,2.10482,2.105,2.10432,2.10477,136000000.0
2006-07-05 18:15:00,2.10473,2.10497,2.10423,2.10435,226000000.0
2006-07-05 18:20:00,2.10439,2.10475,2.10432,2.10454,228000000.0
2006-07-05 18:25:00,2.1046,2.1048,2.10429,2.10445,151000000.0
2006-07-05 18:30:00,2.10447,2.10447,2.10411,2.10438,148000000.0
2006-07-05 18:35:00,2.10426,2.10444,2.10426,2.10431,63000000.0
2006-07-05 18:45:00,2.10421,2.10434,2.10383,2.10412,216000000.0
2006-07-05 18:50:00,2.10432,2.10467,2.10428,2.10438,118000000.0
2006-07-05 18:55:00,2.10419,2.10444,2.10419,2.10439,48000000.0
2006-07-05 19:00:00,2.104,2.10421,2.104,2.10421,55000000.0
2006-07-05 19:05:00,2.10437,2.10443,2.10396,2.1041,232000000.0
2006-07-05 19:10:00,2.10425,2.10522,2.10425,2.10442,125000000.0
2006-07-05 19:15:00,2.1044,2.10484,2.10431,2.10484,106000000.0
2006-07-05 19:20:00,2.1045,2.10504,2.10428,2.10468,120000000.0
2006-07-05 19:25:00,2.1046,2.10511,2.10442,2.1046,216000000.0
2006-07-05 19:30:00,2.10471,2.10519,2.10455,2.10519,126000000.0
2006-07-05 19:35:00,2.10525,2.10527,2.10504,2.10513,52000000.0
2006-07-05 19:40:00,2.10499,2.10575,2.10492,2.10562,78000000.0
2006-07-05 19:45:00,2.1055,2.10574,2.10531,2.10547,118000000.0
2006-07-05 19:50:00,2.10534,2.10546,2.10515,2.10546,68000000.0
2006-07-05 19:55:00,2.10552,2.10553,2.10522,2.10541,106000000.0
2006-07-05 20:00:00,2.10547,2.10655,2.10534,2.10625,83000000.0
2006-07-05 20:05:00,2.10634,2.10664,2.10612,2.1062,84000000.0
2006-07-05 20:10:00,2.10619,2.10641,2.1058,2.10599,65000000.0
2006-07-05 20:15:00,2.106,2.10627,2.10559,2.10593,72000000.0
2006-07-05 20:20:00,2.10597,2.10612,2.10578,2.10594,56000000.0
2006-07-05 20:25:00,2.10588,2.10645,2.10588,2.10594,65000000.0
2006-07-05 20:30:00,2.1061,2.10643,2.10602,2.10635,93000000.0
2006-07-05 20:35:00,2.10648,2.10664,2.10536,2.10537,60000000.0
2006-07-05 20:40:00,2.10539,2.10587,2.10518,2.10522,50000000.0
2006-07-05 20:45:00,2.10517,2.10518,2.10489,2.10514,32000000.0
2006-07-05 20:50:00,2.1051,2.10528,2.10498,2.10519,48000000.0
2006-07-05 20:55:00,2.10518,2.1053,2.1044,2.1044,45000000.0
2006-07-05 21:00:00,2.10446,2.10446,2.10419,2.10441,39000000.0
2006-07-05 21:05:00,2.10422,2.10426,2.10371,2.10371,35000000.0
2006-07-05 21:10:00,2.10366,2.10366,2.10131,2.10312,43000000.0
2006-07-05 21:15:00,2.1031,2.10342,2.10271,2.10272,42000000.0
2006-07-05 21:20:00,2.10294,2.10312,2.10292,2.1031,18000000.0
2006-07-05 21:25:00,2.10312,2.10446,2.10312,2.10442,45000000.0
2006-07-05 21:30:00,2.1043,2.10438,2.10407,2.10431,36000000.0
2006-07-05 21:35:00,2.10413,2.10413,2.10371,2.10408,77000000.0
2006-07-05 21:40:00,2.10409,2.10414,2.10371,2.10375,37000000.0
2006-07-05 21:45:00,2.10369,2.10374,2.1036,2.1037,14000000.0
2006-07-05 21:50:00,2.1037,2.10379,2.10359,2.10368,41000000.0
2006-07-05 21:55:00,2.10347,2.10348,2.103,2.103,50000000.0
2006-07-05 22:00:00,2.10318,2.10373,2.10318,2.10359,38000000.0
2006-07-05 22:05:00,2.10338,2.10379,2.10329,2.10355,42000000.0
2006-07-05 22:10:00,2.10364,2.10369,2.10339,2.10339,32000000.0
2006-07-05 22:15:00,2.10338,2.10345,2.10337,2.10339,16000000.0
2006-07-05 22:20:00,2.10335,2.10368,2.10309,2.10309,18000000.0
2006-07-05 22:25:00,2.103,2.103,2.10282,2.10288,25000000.0
2006-07-05 22:30:00,2.103,2.103,2.10268,2.10279,19000000.0
2006-07-05 22:35:00,2.10283,2.10322,2.10268,2.10322,53000000.0
2006-07-05 22:40:00,2.10306,2.10318,2.10297,2.10297,18000000.0
2006-07-05 22:45:00,2.10292,2.10295,2.10286,2.10291,24000000.0
2006-07-05 22:50:00,2.10297,2.10297,2.10252,2.10259,28000000.0
2006-07-05 22:55:00,2.10287,2.1029,2.10234,2.10264,33000000.0
2006-07-05 23:25:00,2.10256,2.10257,2.10216,2.10223,15000000.0
2006-07-05 23:30:00,2.10219,2.10283,2.10219,2.10273,21000000.0
2006-07-05 23:35:00,2.10277,2.10307,2.10237,2.10262,48000000.0
2006-07-05 23:40:00,2.10271,2.10306,2.1026,2.10302,62000000.0
2006-07-05 23:45:00,2.10299,2.10335,2.10295,2.10311,38000000.0
2006-07-05 23:50:00,2.10315,2.10351,2.10274,2.1028,39000000.0
2006-07-05 23:55:00,2.10288,2.1035,2.10288,2.1035,9000000.0
2006-07-06 00:00:00,2.1036,2.10418,2.10338,2.10385,39000000.0
2006-07-06 00:05:00,2.10394,2.10464,2.1037,2.10464,43000000.0
2006-07-06 00:10:00,2.10455,2.10495,2.10406,2.10408,49000000.0
2006-07-06 00:15:00,2.10367,2.10471,2.10363,2.10431,45000000.0
2006-07-06 00:20:00,2.10405,2.10525,2.10397,2.10454,33000000.0
2006-07-06 00:25:00,2.10425,2.10506,2.10424,2.10484,35000000.0
2006-07-06 00:30:00,2.10486,2.10486,2.10455,2.10483,14000000.0
2006-07-06 00:35:00,2.10493,2.10534,2.10471,2.1048,24000000.0
2006-07-06 00:40:00,2.10477,2.1052,2.10477,2.10492,25000000.0
2006-07-06 00:45:00,2.10471,2.10516,2.10433,2.10451,30000000.0
2006-07-06 00:50:00,2.10449,2.10551,2.10449,2.10528,43000000.0
2006-07-06 00:55:00,2.10531,2.10592,2.10525,2.10537,38000000.0
2006-07-06 01:00:00,2.10557,2.10594,2.10474,2.10576,54000000.0
2006-07-06 01:05:00,2.10578,2.10623,2.10555,2.1057,44000000.0
2006-07-06 01:10:00,2.10564,2.10564,2.10511,2.10515,39000000.0
2006-07-06 01:15:00,2.10507,2.10518,2.1047,2.10516,28000000.0
2006-07-06 01:20:00,2.10506,2.10532,2.10487,2.10516,34000000.0
2006-07-06 01:25:00,2.10523,2.10581,2.10512,2.10533,56000000.0
2006-07-06 01:30:00,2.1053,2.10609,2.10527,2.10609,23000000.0
2006-07-06 01:35:00,2.10604,2.10604,2.10551,2.10571,46000000.0
2006-07-06 01:40:00,2.10578,2.10591,2.10518,2.10518,33000000.0
2006-07-06 01:45:00,2.10496,2.10519,2.10476,2.10481,43000000.0
2006-07-06 01:50:00,2.10479,2.10516,2.10479,2.10516,29000000.0
2006-07-06 01:55:00,2.1051,2.10539,2.10454,2.10515,58000000.0
2006-07-06 02:00:00,2.10514,2.10564,2.10346,2.10519,35000000.0
2006-07-06 02:05:00,2.10468,2.10503,2.10457,2.10464,43000000.0
2006-07-06 02:10:00,2.1044,2.10447,2.10367,2.10384,41000000.0
2006-07-06 02:15:00,2.10401,2.10465,2.10364,2.10383,40000000.0
2006-07-06 02:20:00,2.10393,2.10456,2.10337,2.1043,34000000.0
2006-07-06 02:25:00,2.104,2.10515,2.10393,2.10462,45000000.0
2006-07-06 02:30:00,2.10449,2.10523,2.10442,2.1049,28000000.0
2006-07-06 02:35:00,2.10483,2.10512,2.10445,2.10482,40000000.0
2006-07-06 02:40:00,2.1049,2.10541,2.10479,2.10509,33000000.0
2006-07-06 02:45:00,2.10538,2.10538,2.10466,2.10489,44000000.0
2006-07-06 02:50:00,2.10486,2.10561,2.10486,2.10514,37000000.0
2006-07-06 02:55:00,2.10479,2.10508,2.10451,2.10497,38000000.0
2006-07-06 03:00:00,2.10483,2.10524,2.10427,2.10489,39000000.0
2006-07-06 03:05:00,2.10491,2.1057,2.10486,2.10567,37000000.0
2006-07-06 03:10:00,2.10554,2.10554,2.10476,2.10501,35000000.0
2006-07-06 03:15:00,2.10528,2.10555,2.1045,2.10503,24000000.0
2006-07-06 03:20:00,2.10511,2.10514,2.10309,2.10514,22000000.0
2006-07-06 03:25:00,2.1051,2.10529,2.10478,2.10517,48000000.0
2006-07-06 03:30:00,2.10534,2.10555,2.10514,2.10548,22000000.0
2006-07-06 03:35:00,2.10521,2.1058,2.10521,2.10531,39000000.0
2006-07-06 03:40:00,2.10498,2.10581,2.10498,2.10553,40000000.0
2006-07-06 03:45:00,2.10553,2.10559,2.10465,2.10486,30000000.0
2006-07-06 03:50:00,2.10477,2.10503,2.10438,2.10438,34000000.0
2006-07-06 03:55:00,2.1044,2.10605,2.103,2.10605,29000000.0
2006-07-06 04:00:00,2.10654,2.10654,2.10594,2.10628,29000000.0
2006-07-06 04:05:00,2.10593,2.10692,2.10578,2.10689,38000000.0
2006-07-06 04:10:00,2.10676,2.10698,2.10618,2.10618,37000000.0
2006-07-06 04:15:00,2.10619,2.10629,2.10528,2.10554,23000000.0
2006-07-06 04:20:00,2.10556,2.10594,2.10537,2.10592,34000000.0
2006-07-06 04:25:00,2.10574,2.10635,2.1056,2.10572,30000000.0
2006-07-06 04:30:00,2.10536,2.10567,2.1052,2.10536,26000000.0
2006-07-06 04:35:00,2.10568,2.10573,2.10546,2.1057,16000000.0
2006-07-06 04:40:00,2.10587,2.10604,2.10551,2.10559,33000000.0
2006-07-06 04:45:00,2.10518,2.10558,2.10505,2.10558,32000000.0
2006-07-06 04:50:00,2.10564,2.10564,2.10492,2.10522,32000000.0
2006-07-06 04:55:00,2.10519,2.10557,2.10487,2.10491,23000000.0
2006-07-06 05:00:00,2.10476,2.10499,2.10458,2.10499,21000000.0
2006-07-06 05:05:00,2.10479,2.10541,2.10476,2.10541,15000000.0
2006-07-06 05:10:00,2.10542,2.10542,2.10498,2.10534,26000000.0
2006-07-06 05:15:00,2.1049,2.10571,2.10467,2.10571,23000000.0
2006-07-06 05:20:00,2.10581,2.10588,2.10451,2.10467,25000000.0
2006-07-06 05:25:00,2.10487,2.10546,2.10484,2.10533,29000000.0
2006-07-06 05:30:00,2.10507,2.10583,2.10507,2.1056,37000000.0
2006-07-06 05:35:00,2.10561,2.10568,2.10514,2.10544,31000000.0
2006-07-06 05:40:00,2.10538,2.10547,2.10513,2.10547,16000000.0
2006-07-06 05:45:00,2.10544,2.10555,2.10499,2.10505,31000000.0
2006-07-06 05:50:00,2.10523,2.10575,2.10523,2.1057,24000000.0
2006-07-06 05:55:00,2.10568,2.10568,2.10556,2.10559,8000000.0
2006-07-06 06:00:00,2.10509,2.1054,2.10487,2.10514,16000000.0
2006-07-06 06:05:00,2.10522,2.10522,2.10487,2.10492,22000000.0
2006-07-06 06:10:00,2.10488,2.105,2.10457,2.10464,39000000.0
2006-07-06 06:15:00,2.10445,2.10462,2.10397,2.10397,36000000.0
2006-07-06 06:20:00,2.10409,2.10438,2.10318,2.10421,43000000.0
2006-07-06 06:25:00,2.10418,2.10467,2.10411,2.10453,18000000.0
2006-07-06 06:30:00,2.10457,2.1052,2.10441,2.10502,20000000.0
2006-07-06 06:35:00,2.10494,2.10502,2.10456,2.10463,28000000.0
2006-07-06 06:40:00,2.1046,2.1046,2.10281,2.10297,20000000.0
2006-07-06 06:45:00,2.10271,2.1031,2.1026,2.10284,41000000.0
2006-07-06 06:50:00,2.10289,2.10357,2.10289,2.10324,18000000.0
2006-07-06 06:55:00,2.10333,2.10344,2.1028,2.10306,30000000.0
2006-07-06 07:00:00,2.10293,2.10322,2.10291,2.10317,29000000.0
2006-07-06 07:05:00,2.10315,2.10336,2.10245,2.10336,39000000.0
2006-07-06 07:10:00,2.1033,2.10341,2.10235,2.10235,39000000.0
2006-07-06 07:15:00,2.1028,2.1028,2.10203,2.10263,37000000.0
2006-07-06 07:20:00,2.10236,2.10287,2.10222,2.1028,27000000.0
2006-07-06 07:25:00,2.10268,2.10303,2.10256,2.10299,37000000.0
2006-07-06 07:30:00,2.10285,2.10354,2.10226,2.10298,43000000.0
2006-07-06 07:35:00,2.103,2.10345,2.10291,2.10345,22000000.0
2006-07-06 07:40:00,2.1034,2.10362,2.10327,2.10339,22000000.0
2006-07-06 07:45:00,2.10341,2.1035,2.10293,2.10333,29000000.0
2006-07-06 07:50:00,2.10345,2.10345,2.1029,2.10317,38000000.0
2006-07-06 07:55:00,2.10346,2.1035,2.10266,2.10339,39000000.0
2006-07-06 08:00:00,2.10338,2.10407,2.10325,2.10326,41000000.0
2006-07-06 08:05:00,2.10313,2.10399,2.10313,2.10399,28000000.0
2006-07-06 08:10:00,2.10401,2.10413,2.10349,2.10398,40000000.0
2006-07-06 08:15:00,2.10398,2.10416,2.10371,2.10407,42000000.0
2006-07-06 08:20:00,2.10388,2.10439,2.10331,2.10418,38000000.0
2006-07-06 08:25:00,2.10403,2.1048,2.10403,2.10447,42000000.0
2006-07-06 08:30:00,2.10456,2.1049,2.10346,2.10346,41000000.0
2006-07-06 08:35:00,2.10341,2.10399,2.10337,2.10349,47000000.0
2006-07-06 08:40:00,2.10409,2.10447,2.10352,2.10373,47000000.0
2006-07-06 08:45:00,2.10349,2.10376,2.10214,2.10309,42000000.0
2006-07-06 08:50:00,2.1032,2.1034,2.10276,2.10326,40000000.0
2006-07-06 08:55:00,2.10332,2.10353,2.10304,2.10326,37000000.0
2006-07-06 09:00:00,2.10353,2.10602,2.10342,2.10579,41000000.0
2006-07-06 09:05:00,2.10546,2.10642,2.10542,2.10642,44000000.0
2006-07-06 09:10:00,2.10658,2.10696,2.10553,2.10598,44000000.0
2006-07-06 09:15:00,2.10605,2.10687,2.10603,2.1066,41000000.0
2006-07-06 09:20:00,2.10687,2.10782,2.10687,2.10782,30000000.0
2006-07-06 09:25:00,2.10781,2.1087,2.10767,2.1084,46000000.0
2006-07-06 09:30:00,2.10809,2.10943,2.10809,2.10855,36000000.0
2006-07-06 09:35:00,2.10819,2.10906,2.10617,2.10906,47000000.0
2006-07-06 09:40:00,2.10908,2.10949,2.10734,2.10741,46000000.0
2006-07-06 09:45:00,2.10743,2.10827,2.10701,2.10708,45000000.0
2006-07-06 09:50:00,2.10717,2.10726,2.10627,2.10689,42000000.0
2006-07-06 09:55:00,2.10708,2.10755,2.10681,2.10681,44000000.0
2006-07-06 10:00:00,2.10691,2.1082,2.10686,2.10781,44000000.0
2006-07-06 10:05:00,2.10737,2.10768,2.10718,2.10745,39000000.0
2006-07-06 10:10:00,2.1073,2.1082,2.10713,2.10799,37000000.0
2006-07-06 10:15:00,2.10803,2.10811,2.1075,2.10794,45000000.0
2006-07-06 10:20:00,2.10773,2.10853,2.10773,2.10834,29000000.0
2006-07-06 10:25:00,2.10831,2.10904,2.108,2.10861,45000000.0
2006-07-06 10:30:00,2.10845,2.10908,2.1084,2.10908,38000000.0
2006-07-06 10:35:00,2.10906,2.10975,2.1086,2.10975,41000000.0
2006-07-06 10:40:00,2.10984,2.10998,2.10854,2.10887,40000000.0
2006-07-06 10:45:00,2.109,2.1095,2.10892,2.1095,40000000.0
2006-07-06 10:50:00,2.10908,2.10942,2.10839,2.10936,26000000.0
2006-07-06 10:55:00,2.10911,2.11031,2.10814,2.10918,40000000.0
2006-07-06 11:00:00,2.10927,2.10999,2.10808,2.10918,44000000.0
2006-07-06 11:05:00,2.10931,2.11006,2.10928,2.1097,39000000.0
2006-07-06 11:10:00,2.10972,2.10972,2.10906,2.10938,47000000.0
2006-07-06 11:15:00,2.10916,2.10934,2.10873,2.10894,42000000.0
2006-07-06 11:20:00,2.10895,2.10949,2.10887,2.10907,31000000.0
2006-07-06 11:25:00,2.10904,2.10927,2.10867,2.10907,42000000.0
2006-07-06 11:30:00,2.10909,2.10996,2.10909,2.10996,43000000.0
2006-07-06 11:35:00,2.11004,2.11059,2.1098,2.11034,44000000.0
2006-07-06 11:40:00,2.11044,2.11076,2.10995,2.11053,36000000.0
2006-07-06 11:45:00,2.1104,2.11111,2.10955,2.11111,37000000.0
2006-07-06 11:50:00,2.11116,2.11123,2.11065,2.11091,44000000.0
2006-07-06 11:55:00,2.11089,2.11097,2.11053,2.11053,32000000.0
2006-07-06 12:00:00,2.11061,2.11114,2.11042,2.11105,43000000.0
2006-07-06 12:05:00,2.11107,2.11107,2.10963,2.10979,42000000.0
2006-07-06 12:10:00,2.10981,2.11029,2.10928,2.10961,40000000.0
2006-07-06 12:15:00,2.10959,2.11001,2.10902,2.10993,44000000.0
2006-07-06 12:20:00,2.10955,2.11041,2.108,2.1103,39000000.0
2006-07-06 12:25:00,2.11042,2.11048,2.11,2.11048,45000000.0
2006-07-06 12:30:00,2.11046,2.11091,2.10996,2.11067,39000000.0
2006-07-06 12:35:00,2.11079,2.11086,2.1096,2.11019,42000000.0
2006-07-06 12:40:00,2.10978,2.11076,2.10955,2.11017,41000000.0
2006-07-06 12:45:00,2.11033,2.11123,2.11009,2.11058,47000000.0
2006-07-06 12:50:00,2.11068,2.11095,2.10993,2.11032,41000000.0
2006-07-06 12:55:00,2.11057,2.11066,2.11019,2.11031,37000000.0
2006-07-06 13:00:00,2.11008,2.11076,2.10983,2.11076,38000000.0
2006-07-06 13:05:00,2.11089,2.11188,2.11083,2.1113,29000000.0
2006-07-06 13:10:00,2.11138,2.11155,2.11082,2.11126,33000000.0
2006-07-06 13:15:00,2.11132,2.11132,2.11027,2.11049,35000000.0
2006-07-06 13:20:00,2.11072,2.11118,2.11052,2.111,41000000.0
2006-07-06 13:25:00,2.11132,2.11188,2.11125,2.11139,67000000.0
2006-07-06 13:30:00,2.1112,2.1112,2.1104,2.1104,75000000.0
2006-07-06 13:35:00,2.11036,2.11086,2.11036,2.11081,56000000.0
2006-07-06 13:40:00,2.11081,2.11181,2.1108,2.11135,84000000.0
2006-07-06 13:45:00,2.11132,2.11139,2.10908,2.1095,104000000.0
2006-07-06 13:50:00,2.1094,2.11079,2.1094,2.11036,128000000.0
2006-07-06 13:55:00,2.11044,2.11118,2.11044,2.1109,124000000.0
2006-07-06 14:00:00,2.11083,2.11107,2.11022,2.11022,144000000.0
2006-07-06 14:05:00,2.11037,2.11037,2.10889,2.10929,144000000.0
2006-07-06 14:10:00,2.10917,2.10951,2.10884,2.10903,101000000.0
2006-07-06 14:15:00,2.10904,2.10951,2.10882,2.10882,145000000.0
2006-07-06 14:20:00,2.10909,2.10969,2.10893,2.10952,143000000.0
2006-07-06 14:25:00,2.10933,2.10933,2.10863,2.1089,118000000.0
2006-07-06 14:30:00,2.10857,2.11346,2.10824,2.11252,128000000.0
2006-07-06 14:35:00,2.11263,2.11372,2.11215,2.11244,165000000.0
2006-07-06 14:40:00,2.11236,2.11374,2.11224,2.11273,141000000.0
2006-07-06 14:45:00,2.11267,2.11329,2.11228,2.11282,104000000.0
2006-07-06 14:50:00,2.11274,2.11298,2.11215,2.11236,126000000.0
2006-07-06 14:55:00,2.11172,2.11258,2.11157,2.11177,91000000.0
2006-07-06 15:00:00,2.11123,2.11123,2.11003,2.11009,131000000.0
2006-07-06 15:05:00,2.11026,2.11043,2.10742,2.10796,129000000.0
2006-07-06 15:10:00,2.10774,2.10801,2.10731,2.10774,160000000.0
2006-07-06 15:15:00,2.10732,2.10827,2.10709,2.10788,82000000.0
2006-07-06 15:20:00,2.10794,2.1082,2.10709,2.10804,98000000.0
2006-07-06 15:25:00,2.10807,2.10851,2.10624,2.108,188000000.0
2006-07-06 15:30:00,2.10624,2.10909,2.10624,2.10709,208000000.0
2006-07-06 15:35:00,2.10715,2.10841,2.10689,2.10822,178000000.0
2006-07-06 15:40:00,2.10856,2.10946,2.10824,2.10899,180000000.0
2006-07-06 15:45:00,2.10888,2.10962,2.10816,2.10938,149000000.0
2006-07-06 15:50:00,2.109,2.10948,2.10878,2.10921,112000000.0
2006-07-06 15:55:00,2.10935,2.10994,2.1083,2.10994,120000000.0
2006-07-06 16:00:00,2.11017,2.1117,2.10994,2.11066,200000000.0
2006-07-06 16:05:00,2.11116,2.11128,2.10898,2.10958,188000000.0
2006-07-06 16:10:00,2.10953,2.11063,2.10901,2.10949,169000000.0
2006-07-06 16:15:00,2.10945,2.11,2.10853,2.10894,185000000.0
2006-07-06 16:20:00,2.10854,2.10926,2.10804,2.1081,231000000.0
2006-07-06 16:25:00,2.10809,2.10825,2.10429,2.10429,173000000.0
2006-07-06 16:30:00,2.10485,2.10668,2.10469,2.10668,183000000.0
2006-07-06 16:35:00,2.10671,2.10756,2.10661,2.10715,229000000.0
2006-07-06 16:40:00,2.10694,2.10695,2.10467,2.10507,218000000.0
2006-07-06 16:45:00,2.10543,2.10571,2.10324,2.10349,236000000.0
2006-07-06 16:50:00,2.10375,2.10498,2.10375,2.10481,142000000.0
2006-07-06 16:55:00,2.10483,2.10502,2.10418,2.10468,178000000.0
2006-07-06 17:00:00,2.10431,2.10557,2.10382,2.10517,176000000.0
2006-07-06 17:05:00,2.10513,2.10541,2.10348,2.10448,206000000.0
2006-07-06 17:10:00,2.10434,2.10612,2.10434,2.10545,135000000.0
2006-07-06 17:15:00,2.10603,2.10633,2.10495,2.10619,139000000.0
2006-07-06 17:20:00,2.10582,2.10609,2.10489,2.10542,140000000.0
2006-07-06 17:25:00,2.10566,2.10592,2.10503,2.1057,157000000.0
2006-07-06 17:30:00,2.10582,2.10683,2.1058,2.10641,301000000.0
2006-07-06 17:35:00,2.1061,2.10708,2.1061,2.10701,233000000.0
2006-07-06 17:40:00,2.10703,2.10728,2.10663,2.10686,225000000.0
2006-07-06 17:45:00,2.1069,2.10804,2.10687,2.1077,303000000.0
2006-07-06 17:50:00,2.10775,2.11042,2.10775,2.11042,232000000.0
2006-07-06 17:55:00,2.11036,2.11058,2.10998,2.10998,196000000.0
2006-07-06 18:00:00,2.11019,2.11238,2.10986,2.10986,190000000.0
2006-07-06 18:05:00,2.11001,2.11104,2.10962,2.11022,160000000.0
2006-07-06 18:10:00,2.11005,2.11067,2.11005,2.11067,136000000.0
2006-07-06 18:15:00,2.11111,2.11139,2.11036,2.11067,226000000.0
2006-07-06 18:20:00,2.11037,2.11058,2.10904,2.10981,228000000.0
2006-07-06 18:25:00,2.10999,2.11102,2.10987,2.1108,151000000.0
2006-07-06 18:30:00,2.11082,2.11127,2.11023,2.11097,162000000.0
2006-07-06 18:35:00,2.11121,2.11177,2.11114,2.11168,147000000.0
2006-07-06 18:40:00,2.11185,2.11185,2.11088,2.1111,232000000.0
2006-07-06 18:45:00,2.11067,2.1107,2.10971,2.11044,190000000.0
2006-07-06 18:50:00,2.11035,2.11104,2.11015,2.11104,129000000.0
2006-07-06 18:55:00,2.11133,2.11137,2.10994,2.11106,98000000.0
2006-07-06 19:00:00,2.11078,2.11129,2.11055,2.11083,129000000.0
2006-07-06 19:05:00,2.11091,2.11172,2.11086,2.11122,169000000.0
2006-07-06 19:10:00,2.11121,2.11179,2.11095,2.11098,148000000.0
2006-07-06 19:15:00,2.11094,2.11221,2.11087,2.11197,123000000.0
2006-07-06 19:20:00,2.11209,2.11209,2.1115,2.11176,81000000.0
2006-07-06 19:25:00,2.11171,2.11183,2.1114,2.11168,168000000.0
2006-07-06 19:30:00,2.11174,2.11307,2.11138,2.11277,154000000.0
2006-07-06 19:35:00,2.11283,2.11302,2.11277,2.11301,70000000.0
2006-07-06 19:40:00,2.11291,2.11313,2.1128,2.11284,78000000.0
2006-07-06 19:45:00,2.11297,2.1133,2.112,2.112,100000000.0
2006-07-06 19:50:00,2.11202,2.11202,2.10979,2.1119,66000000.0
2006-07-06 19:55:00,2.11201,2.11221,2.11179,2.11219,93000000.0
2006-07-06 20:00:00,2.11246,2.11283,2.11038,2.11078,101000000.0
2006-07-06 20:05:00,2.10949,2.11104,2.10949,2.11093,97000000.0
2006-07-06 20:10:00,2.11077,2.11077,2.1096,2.11069,65000000.0
2006-07-06 20:15:00,2.11077,2.11078,2.10995,2.11074,72000000.0
2006-07-06 20:20:00,2.1108,2.11115,2.1107,2.1108,48000000.0
2006-07-06 20:25:00,2.11066,2.11092,2.11018,2.11029,76000000.0
2006-07-06 20:30:00,2.11044,2.11169,2.11037,2.11131,69000000.0
2006-07-06 20:35:00,2.1113,2.11167,2.11055,2.11056,51000000.0
2006-07-06 20:40:00,2.11048,2.11065,2.1103,2.11064,30000000.0
2006-07-06 20:45:00,2.1107,2.11124,2.1107,2.11109,50000000.0
2006-07-06 20:50:00,2.1111,2.11121,2.11071,2.11089,58000000.0
2006-07-06 20:55:00,2.11083,2.11113,2.11078,2.11109,39000000.0
2006-07-06 21:00:00,2.11129,2.11129,2.11074,2.11076,44000000.0
2006-07-06 21:05:00,2.11086,2.11093,2.11074,2.11089,28000000.0
2006-07-06 21:10:00,2.11091,2.11095,2.11073,2.11095,17000000.0
2006-07-06 21:15:00,2.11095,2.11138,2.11086,2.11121,42000000.0
2006-07-06 21:20:00,2.11128,2.11142,2.11099,2.11135,48000000.0
2006-07-06 21:25:00,2.11136,2.11146,2.11109,2.11122,19000000.0
2006-07-06 21:30:00,2.11112,2.11114,2.1109,2.11102,25000000.0
2006-07-06 21:35:00,2.1111,2.11116,2.11069,2.11076,40000000.0
2006-07-06 21:40:00,2.11089,2.11096,2.1108,2.11092,11000000.0
2006-07-06 21:45:00,2.11076,2.11095,2.11076,2.11093,12000000.0
2006-07-06 21:50:00,2.11093,2.11099,2.11074,2.11085,24000000.0
2006-07-06 21:55:00,2.11086,2.11092,2.11074,2.11079,30000000.0
2006-07-06 22:00:00,2.11094,2.11094,2.11059,2.11059,11000000.0
2006-07-06 22:05:00,2.11068,2.1107,2.11066,2.11066,13000000.0
2006-07-06 22:10:00,2.11078,2.11118,2.11077,2.1111,40000000.0
2006-07-06 22:15:00,2.11113,2.11119,2.11112,2.11119,16000000.0
2006-07-06 22:20:00,2.1112,2.11137,2.1111,2.11113,44000000.0
2006-07-06 22:25:00,2.11123,2.11138,2.11106,2.11135,18000000.0
2006-07-06 22:35:00,2.11122,2.11128,2.11108,2.11119,35000000.0
2006-07-06 22:40:00,2.11106,2.11125,2.11106,2.11119,33000000.0
2006-07-06 22:45:00,2.11123,2.11142,2.11123,2.11129,9000000.0
2006-07-06 22:50:00,2.11142,2.11149,2.11136,2.11143,7000000.0
2006-07-06 22:55:00,2.11139,2.11169,2.1113,2.1114,25000000.0
2006-07-06 23:25:00,2.11144,2.11144,2.11133,2.1114,7000000.0
2006-07-06 23:30:00,2.11074,2.11083,2.10991,2.11007,41000000.0
2006-07-06 23:35:00,2.10986,2.11111,2.10958,2.11043,29000000.0
2006-07-06 23:40:00,2.1103,2.11043,2.10978,2.10978,41000000.0
2006-07-06 23:45:00,2.11005,2.11005,2.10992,2.11,8000000.0
2006-07-06 23:50:00,2.10988,2.10988,2.10904,2.10924,25000000.0
2006-07-06 23:55:00,2.10896,2.10925,2.10699,2.10769,26000000.0
2006-07-07 00:05:00,2.10781,2.10847,2.10781,2.10829,17000000.0
2006-07-07 00:10:00,2.10819,2.10853,2.10792,2.10853,16000000.0
2006-07-07 00:15:00,2.1087,2.10934,2.10827,2.10827,27000000.0
2006-07-07 00:20:00,2.10847,2.11051,2.1081,2.11037,29000000.0
2006-07-07 00:25:00,2.11011,2.11011,2.10893,2.10967,42000000.0
2006-07-07 00:30:00,2.10982,2.10982,2.10919,2.10926,28000000.0
2006-07-07 00:35:00,2.10943,2.10963,2.10931,2.10931,12000000.0
2006-07-07 00:40:00,2.10929,2.10932,2.10873,2.10916,19000000.0
2006-07-07 00:45:00,2.10918,2.11017,2.10887,2.10978,37000000.0
2006-07-07 00:50:00,2.1102,2.11119,2.10941,2.11118,43000000.0
2006-07-07 00:55:00,2.11172,2.11172,2.11135,2.11156,6000000.0
2006-07-07 01:00:00,2.11174,2.11234,2.11167,2.11196,34000000.0
2006-07-07 01:05:00,2.1122,2.11231,2.11063,2.11078,36000000.0
2006-07-07 01:10:00,2.11124,2.11188,2.11122,2.11143,47000000.0
2006-07-07 01:15:00,2.11149,2.11168,2.11125,2.11125,29000000.0
2006-07-07 01:20:00,2.11133,2.11176,2.11105,2.1113,22000000.0
2006-07-07 01:25:00,2.11139,2.11169,2.11074,2.11159,31000000.0
2006-07-07 01:30:00,2.11179,2.11179,2.11168,2.11173,6000000.0
2006-07-07 01:35:00,2.11167,2.11234,2.11149,2.11233,34000000.0
2006-07-07 01:40:00,2.11247,2.11266,2.11184,2.1125,40000000.0
2006-07-07 01:45:00,2.11259,2.11259,2.11171,2.11219,15000000.0
2006-07-07 01:50:00,2.11219,2.11228,2.11149,2.11168,36000000.0
2006-07-07 01:55:00,2.11171,2.11289,2.11171,2.11256,41000000.0
2006-07-07 02:00:00,2.11298,2.1133,2.11111,2.11307,42000000.0
2006-07-07 02:05:00,2.11282,2.11383,2.11282,2.11312,43000000.0
2006-07-07 02:10:00,2.11346,2.11418,2.11278,2.11308,41000000.0
2006-07-07 02:15:00,2.11308,2.11363,2.11272,2.11331,40000000.0
2006-07-07 02:20:00,2.11361,2.11399,2.11308,2.11308,26000000.0
2006-07-07 02:25:00,2.11289,2.11298,2.11254,2.11282,37000000.0
2006-07-07 02:30:00,2.11274,2.11348,2.11269,2.1134,36000000.0
2006-07-07 02:35:00,2.11287,2.11358,2.11277,2.11358,26000000.0
2006-07-07 02:40:00,2.11361,2.11361,2.11271,2.11274,26000000.0
2006-07-07 02:45:00,2.11267,2.11267,2.11212,2.11217,36000000.0
2006-07-07 02:50:00,2.11162,2.11162,2.11044,2.11115,42000000.0
2006-07-07 02:55:00,2.11121,2.1114,2.10977,2.10995,38000000.0
2006-07-07 03:00:00,2.10999,2.11129,2.10995,2.11082,32000000.0
2006-07-07 03:05:00,2.11077,2.11091,2.11042,2.11048,37000000.0
2006-07-07 03:10:00,2.11031,2.11103,2.11028,2.11094,35000000.0
2006-07-07 03:15:00,2.1111,2.11171,2.11056,2.11171,41000000.0
2006-07-07 03:20:00,2.11183,2.11194,2.10996,2.11169,36000000.0
2006-07-07 03:25:00,2.11164,2.11243,2.11135,2.11208,48000000.0
2006-07-07 03:30:00,2.11209,2.11302,2.11179,2.11302,37000000.0
2006-07-07 03:35:00,2.11248,2.11295,2.11231,2.11293,25000000.0
2006-07-07 03:40:00,2.11299,2.11299,2.1123,2.11234,24000000.0
2006-07-07 03:45:00,2.11246,2.11246,2.1114,2.11161,21000000.0
2006-07-07 03:50:00,2.11167,2.11196,2.11161,2.11187,27000000.0
2006-07-07 03:55:00,2.11194,2.11203,2.10867,2.11076,36000000.0
2006-07-07 04:00:00,2.11093,2.11094,2.11058,2.11075,37000000.0
2006-07-07 04:05:00,2.11078,2.11078,2.10987,2.1099,40000000.0
2006-07-07 04:10:00,2.10951,2.11013,2.10951,2.10978,15000000.0
2006-07-07 04:15:00,2.11016,2.11112,2.11016,2.11112,27000000.0
2006-07-07 04:20:00,2.11118,2.11206,2.11118,2.112,35000000.0
2006-07-07 04:25:00,2.11173,2.11179,2.11158,2.11158,7000000.0
2006-07-07 04:30:00,2.11151,2.11159,2.11099,2.11139,33000000.0
2006-07-07 04:35:00,2.11146,2.11175,2.10967,2.1098,36000000.0
2006-07-07 04:40:00,2.1109,2.11237,2.11044,2.11164,44000000.0
2006-07-07 04:45:00,2.11162,2.11198,2.11147,2.11182,34000000.0
2006-07-07 04:55:00,2.11156,2.11239,2.11156,2.11213,15000000.0
2006-07-07 05:00:00,2.1122,2.1122,2.11121,2.11169,28000000.0
2006-07-07 05:05:00,2.11162,2.1119,2.11146,2.11175,33000000.0
2006-07-07 05:10:00,2.11172,2.11194,2.11152,2.11162,26000000.0
2006-07-07 05:15:00,2.11161,2.11186,2.10986,2.11105,36000000.0
2006-07-07 05:20:00,2.11095,2.11095,2.11065,2.1108,7000000.0
2006-07-07 05:25:00,2.11085,2.11086,2.11005,2.11044,29000000.0
2006-07-07 05:30:00,2.10994,2.11071,2.10953,2.11058,25000000.0
2006-07-07 05:35:00,2.11092,2.11129,2.11092,2.11114,24000000.0
2006-07-07 05:40:00,2.11166,2.11195,2.11112,2.11118,40000000.0
2006-07-07 05:45:00,2.11154,2.11225,2.11105,2.11215,24000000.0
2006-07-07 05:50:00,2.11205,2.11282,2.11199,2.11279,25000000.0
2006-07-07 05:55:00,2.11314,2.11314,2.11178,2.11185,40000000.0
2006-07-07 06:00:00,2.11184,2.1125,2.11164,2.11238,22000000.0
2006-07-07 06:05:00,2.11261,2.11261,2.11171,2.11189,33000000.0
2006-07-07 06:10:00,2.11203,2.11216,2.11184,2.11216,24000000.0
2006-07-07 06:15:00,2.11223,2.11317,2.1122,2.11317,21000000.0
2006-07-07 06:20:00,2.11314,2.11314,2.11232,2.11277,16000000.0
2006-07-07 06:25:00,2.11281,2.11283,2.11198,2.11247,45000000.0
2006-07-07 06:30:00,2.1126,2.11378,2.11254,2.11319,27000000.0
2006-07-07 06:35:00,2.11334,2.11366,2.11296,2.1132,39000000.0
2006-07-07 06:40:00,2.11365,2.11424,2.11365,2.11393,13000000.0
2006-07-07 06:45:00,2.11391,2.11435,2.11359,2.11364,33000000.0
2006-07-07 06:50:00,2.11363,2.11367,2.11248,2.11269,38000000.0
2006-07-07 06:55:00,2.11294,2.11433,2.11268,2.11403,32000000.0
2006-07-07 07:00:00,2.114,2.114,2.11312,2.1137,36000000.0
2006-07-07 07:05:00,2.11337,2.11365,2.11307,2.11336,28000000.0
2006-07-07 07:10:00,2.11318,2.11365,2.11276,2.11276,25000000.0
2006-07-07 07:15:00,2.11284,2.11312,2.11284,2.11306,11000000.0
2006-07-07 07:20:00,2.11308,2.11338,2.11275,2.11275,30000000.0
2006-07-07 07:25:00,2.11291,2.11347,2.11283,2.11335,23000000.0
2006-07-07 07:30:00,2.11307,2.11324,2.11284,2.11284,27000000.0
2006-07-07 07:35:00,2.113,2.11321,2.11284,2.11321,26000000.0
2006-07-07 07:40:00,2.11311,2.11311,2.11228,2.11238,33000000.0
2006-07-07 07:45:00,2.11208,2.11253,2.11208,2.11245,37000000.0
2006-07-07 07:50:00,2.11244,2.11268,2.11222,2.11261,26000000.0
2006-07-07 07:55:00,2.11278,2.11279,2.11104,2.11135,32000000.0
2006-07-07 08:00:00,2.1113,2.1118,2.11081,2.11088,41000000.0
2006-07-07 08:05:00,2.11082,2.11207,2.11082,2.11191,35000000.0
2006-07-07 08:10:00,2.11222,2.11246,2.11162,2.11183,40000000.0
2006-07-07 08:15:00,2.11171,2.11209,2.11145,2.11209,26000000.0
2006-07-07 08:20:00,2.11168,2.11202,2.11109,2.11155,38000000.0
2006-07-07 08:25:00,2.11145,2.11152,2.11103,2.11141,25000000.0
2006-07-07 08:30:00,2.11145,2.11149,2.10953,2.1101,41000000.0
2006-07-07 08:35:00,2.11009,2.1109,2.10999,2.11082,47000000.0
2006-07-07 08:40:00,2.11058,2.11061,2.11034,2.11061,47000000.0
2006-07-07 08:45:00,2.11048,2.1106,2.10886,2.11016,42000000.0
2006-07-07 08:50:00,2.11047,2.11058,2.10836,2.10857,40000000.0
2006-07-07 08:55:00,2.10815,2.10831,2.10409,2.10488,37000000.0
2006-07-07 09:00:00,2.10518,2.10586,2.10444,2.10557,41000000.0
2006-07-07 09:05:00,2.10608,2.10659,2.10608,2.10632,44000000.0
2006-07-07 09:10:00,2.10617,2.10697,2.10549,2.10694,44000000.0
2006-07-07 09:15:00,2.10683,2.10709,2.10638,2.10709,41000000.0
2006-07-07 09:20:00,2.10744,2.10825,2.10699,2.10713,38000000.0
2006-07-07 09:25:00,2.10706,2.10749,2.10652,2.10749,46000000.0
2006-07-07 09:30:00,2.10758,2.10798,2.10711,2.10795,36000000.0
2006-07-07 09:35:00,2.10818,2.10884,2.10619,2.10823,47000000.0
2006-07-07 09:40:00,2.10799,2.10847,2.10783,2.10846,46000000.0
2006-07-07 09:45:00,2.1091,2.10972,2.10859,2.10929,45000000.0
2006-07-07 09:50:00,2.10922,2.10957,2.10895,2.10933,32000000.0
2006-07-07 09:55:00,2.10941,2.10952,2.10841,2.10931,44000000.0
2006-07-07 10:00:00,2.1091,2.11008,2.10854,2.10855,44000000.0
2006-07-07 10:05:00,2.10852,2.10859,2.10747,2.10751,39000000.0
2006-07-07 10:10:00,2.10764,2.10832,2.10688,2.10832,37000000.0
2006-07-07 10:15:00,2.10837,2.10847,2.10772,2.10789,45000000.0
2006-07-07 10:20:00,2.10778,2.10821,2.10741,2.10803,29000000.0
2006-07-07 10:25:00,2.10764,2.10776,2.10728,2.10747,36000000.0
2006-07-07 10:30:00,2.1074,2.10811,2.10715,2.10726,38000000.0
2006-07-07 10:35:00,2.10724,2.10733,2.10629,2.10663,41000000.0
2006-07-07 10:40:00,2.10652,2.10693,2.10638,2.1064,40000000.0
2006-07-07 10:45:00,2.10639,2.10658,2.10536,2.10658,40000000.0
2006-07-07 10:50:00,2.10668,2.10674,2.10518,2.10525,44000000.0
2006-07-07 10:55:00,2.10527,2.10568,2.10283,2.10567,40000000.0
2006-07-07 11:00:00,2.10565,2.1061,2.10437,2.1059,44000000.0
2006-07-07 11:05:00,2.10617,2.10717,2.10617,2.10643,39000000.0
2006-07-07 11:10:00,2.10646,2.10664,2.1057,2.10606,37000000.0
2006-07-07 11:15:00,2.10626,2.10642,2.10529,2.10591,42000000.0
2006-07-07 11:20:00,2.10623,2.10627,2.10572,2.10616,30000000.0
2006-07-07 11:25:00,2.10622,2.10691,2.10616,2.10685,35000000.0
2006-07-07 11:30:00,2.10687,2.10718,2.10617,2.1064,43000000.0
2006-07-07 11:35:00,2.10648,2.10751,2.10325,2.10325,44000000.0
2006-07-07 11:40:00,2.10285,2.10489,2.10282,2.10422,47000000.0
2006-07-07 11:45:00,2.10487,2.10564,2.10487,2.10541,44000000.0
2006-07-07 11:50:00,2.10542,2.10754,2.10522,2.10754,34000000.0
2006-07-07 11:55:00,2.10715,2.10719,2.10665,2.10666,35000000.0
2006-07-07 12:00:00,2.10688,2.10707,2.10604,2.1065,43000000.0
2006-07-07 12:05:00,2.1075,2.1075,2.10649,2.10701,35000000.0
2006-07-07 12:10:00,2.10718,2.10723,2.10593,2.10611,40000000.0
2006-07-07 12:15:00,2.10585,2.10609,2.10548,2.10579,44000000.0
2006-07-07 12:20:00,2.10579,2.10587,2.10399,2.10578,39000000.0
2006-07-07 12:25:00,2.10598,2.1062,2.10583,2.10611,45000000.0
2006-07-07 12:30:00,2.10609,2.1071,2.10594,2.10707,39000000.0
2006-07-07 12:35:00,2.1071,2.10711,2.10577,2.10577,42000000.0
2006-07-07 12:40:00,2.10564,2.10643,2.10335,2.10335,41000000.0
2006-07-07 12:45:00,2.10338,2.10418,2.10328,2.10382,47000000.0
2006-07-07 12:50:00,2.10416,2.10529,2.10379,2.10511,41000000.0
2006-07-07 12:55:00,2.10499,2.10499,2.10359,2.104,37000000.0
2006-07-07 13:00:00,2.10394,2.1045,2.10314,2.1045,38000000.0
2006-07-07 13:05:00,2.10458,2.10464,2.10382,2.10426,39000000.0
2006-07-07 13:10:00,2.10445,2.10452,2.10241,2.10324,41000000.0
2006-07-07 13:15:00,2.10332,2.10372,2.10304,2.10309,43000000.0
2006-07-07 13:20:00,2.10303,2.10447,2.10291,2.10437,41000000.0
2006-07-07 13:25:00,2.10425,2.10438,2.10292,2.10303,67000000.0
2006-07-07 13:30:00,2.10311,2.10311,2.10247,2.10273,66000000.0
2006-07-07 13:35:00,2.10289,2.10317,2.10251,2.10317,84000000.0
2006-07-07 13:40:00,2.10328,2.10367,2.10304,2.10315,83000000.0
2006-07-07 13:45:00,2.10298,2.10324,2.10294,2.10311,80000000.0
2006-07-07 13:50:00,2.10311,2.10391,2.10311,2.10345,128000000.0
2006-07-07 13:55:00,2.10356,2.10373,2.10289,2.10358,124000000.0
2006-07-07 14:00:00,2.10344,2.10391,2.10344,2.10354,144000000.0
2006-07-07 14:05:00,2.10343,2.10381,2.10305,2.10358,144000000.0
2006-07-07 14:10:00,2.10347,2.1036,2.10303,2.10315,101000000.0
2006-07-07 14:15:00,2.10319,2.10319,2.1001,2.1001,145000000.0
2006-07-07 14:20:00,2.10018,2.10068,2.09973,2.10043,143000000.0
2006-07-07 14:25:00,2.10037,2.10041,2.09194,2.09194,118000000.0
2006-07-07 14:30:00,2.09643,2.10358,2.09643,2.10037,128000000.0
2006-07-07 14:35:00,2.10266,2.10344,2.09911,2.10043,165000000.0
2006-07-07 14:40:00,2.10074,2.10239,2.1002,2.1002,141000000.0
2006-07-07 14:45:00,2.10011,2.10055,2.09899,2.09943,104000000.0
2006-07-07 14:50:00,2.10067,2.10278,2.10067,2.10174,126000000.0
2006-07-07 14:55:00,2.1016,2.10307,2.10036,2.10163,91000000.0
2006-07-07 15:00:00,2.10107,2.10358,2.10107,2.10358,131000000.0
2006-07-07 15:05:00,2.1034,2.10446,2.10268,2.10371,129000000.0
2006-07-07 15:10:00,2.10365,2.10389,2.10201,2.10298,160000000.0
2006-07-07 15:15:00,2.10315,2.10452,2.10288,2.10367,82000000.0
2006-07-07 15:20:00,2.10382,2.10429,2.10352,2.10359,98000000.0
2006-07-07 15:25:00,2.10341,2.1045,2.10149,2.10323,188000000.0
2006-07-07 15:30:00,2.10126,2.10468,2.10041,2.10424,208000000.0
2006-07-07 15:35:00,2.10452,2.10531,2.1043,2.1052,178000000.0
2006-07-07 15:40:00,2.10471,2.10471,2.10317,2.10317,180000000.0
2006-07-07 15:45:00,2.1034,2.1059,2.1034,2.1059,149000000.0
2006-07-07 15:50:00,2.10606,2.10632,2.104,2.104,112000000.0
2006-07-07 15:55:00,2.10353,2.1049,2.10353,2.10479,120000000.0
2006-07-07 16:00:00,2.10515,2.10688,2.10515,2.10688,200000000.0
2006-07-07 16:05:00,2.10718,2.10718,2.1061,2.10633,188000000.0
2006-07-07 16:10:00,2.10637,2.10665,2.10512,2.10514,169000000.0
2006-07-07 16:15:00,2.10436,2.10514,2.10392,2.10431,185000000.0
2006-07-07 16:20:00,2.10439,2.10593,2.10422,2.1052,179000000.0
2006-07-07 16:25:00,2.10512,2.10515,2.10385,2.10388,173000000.0
2006-07-07 16:30:00,2.10406,2.10431,2.1027,2.10339,183000000.0
2006-07-07 16:35:00,2.10332,2.10348,2.10165,2.10165,229000000.0
2006-07-07 16:40:00,2.10154,2.10187,2.10003,2.10176,218000000.0
2006-07-07 16:45:00,2.10181,2.10192,2.10072,2.10075,236000000.0
2006-07-07 16:50:00,2.10089,2.10137,2.09955,2.09964,142000000.0
2006-07-07 16:55:00,2.09943,2.10106,2.0986,2.0986,178000000.0
2006-07-07 17:00:00,2.09812,2.10167,2.09812,2.10167,176000000.0
2006-07-07 17:05:00,2.10162,2.10167,2.10068,2.10068,206000000.0
2006-07-07 17:10:00,2.10062,2.1022,2.10062,2.10205,135000000.0
2006-07-07 17:15:00,2.102,2.10202,2.10012,2.10028,139000000.0
2006-07-07 17:20:00,2.1004,2.10135,2.10032,2.10083,110000000.0
2006-07-07 17:25:00,2.10121,2.10123,2.10081,2.10087,121000000.0
2006-07-07 17:30:00,2.10082,2.10178,2.10048,2.10178,301000000.0
2006-07-07 17:35:00,2.1019,2.10419,2.10159,2.10159,233000000.0
2006-07-07 17:40:00,2.10212,2.10216,2.10052,2.10099,225000000.0
2006-07-07 17:45:00,2.10143,2.10275,2.10142,2.10239,303000000.0
2006-07-07 17:50:00,2.10249,2.10346,2.10222,2.10341,232000000.0
2006-07-07 17:55:00,2.10335,2.10335,2.10182,2.10296,196000000.0
2006-07-07 18:00:00,2.10308,2.10479,2.10277,2.10455,190000000.0
2006-07-07 18:05:00,2.10412,2.10412,2.10049,2.1005,196000000.0
2006-07-07 18:10:00,2.10014,2.10111,2.09903,2.10078,136000000.0
2006-07-07 18:15:00,2.10027,2.10054,2.10013,2.10031,205000000.0
2006-07-07 18:20:00,2.10044,2.10047,2.09936,2.09993,228000000.0
2006-07-07 18:25:00,2.09993,2.10297,2.09963,2.10032,151000000.0
2006-07-07 18:30:00,2.10095,2.1019,2.10095,2.10138,194000000.0
2006-07-07 18:35:00,2.10097,2.10344,2.10097,2.10344,273000000.0
2006-07-07 18:40:00,2.10422,2.10476,2.10376,2.10405,232000000.0
2006-07-07 18:45:00,2.10388,2.10403,2.10376,2.10398,83000000.0
2006-07-07 18:50:00,2.1039,2.10423,2.10376,2.10423,112000000.0
2006-07-07 18:55:00,2.10419,2.10499,2.10409,2.10409,61000000.0
2006-07-07 19:00:00,2.10438,2.1048,2.10326,2.10326,129000000.0
2006-07-07 19:05:00,2.10309,2.10369,2.10257,2.1035,200000000.0
2006-07-07 19:10:00,2.10351,2.10371,2.10339,2.10362,148000000.0
2006-07-07 19:15:00,2.10365,2.10408,2.10358,2.10397,123000000.0
2006-07-07 19:20:00,2.10393,2.10418,2.10368,2.10406,120000000.0
2006-07-07 19:25:00,2.10392,2.10395,2.10085,2.10109,216000000.0
2006-07-07 19:30:00,2.10115,2.10119,2.1007,2.10087,123000000.0
2006-07-07 19:35:00,2.10089,2.10116,2.10058,2.10075,83000000.0
2006-07-07 19:40:00,2.10066,2.10177,2.10033,2.10177,57000000.0
2006-07-07 19:45:00,2.10194,2.10219,2.10167,2.10191,118000000.0
2006-07-07 19:50:00,2.10178,2.10178,2.09983,2.10166,52000000.0
2006-07-07 19:55:00,2.10164,2.10179,2.10107,2.10123,106000000.0
2006-07-07 20:00:00,2.1013,2.10134,2.10044,2.10071,101000000.0
2006-07-07 20:05:00,2.10051,2.10063,2.09621,2.09668,97000000.0
2006-07-07 20:10:00,2.09682,2.09861,2.09678,2.09861,65000000.0
2006-07-07 20:15:00,2.09877,2.09877,2.0973,2.09872,72000000.0
2006-07-07 20:20:00,2.09887,2.09956,2.09863,2.09869,56000000.0
2006-07-07 20:25:00,2.09875,2.0991,2.09844,2.09844,27000000.0
2006-07-07 20:30:00,2.0986,2.09935,2.09857,2.09914,73000000.0
2006-07-07 20:35:00,2.09916,2.09963,2.09764,2.09776,60000000.0
2006-07-07 20:40:00,2.09734,2.09734,2.09657,2.09703,50000000.0
2006-07-07 20:45:00,2.09713,2.09774,2.09661,2.09678,61000000.0
2006-07-07 20:50:00,2.09672,2.09684,2.09648,2.09676,58000000.0
2006-07-07 20:55:00,2.09666,2.09675,2.09572,2.09625,53000000.0
2006-07-07 21:00:00,2.09667,2.09685,2.09648,2.09685,52000000.0
2006-07-07 21:05:00,2.09674,2.09674,2.09603,2.09603,39000000.0
2006-07-07 21:10:00,2.09619,2.09802,2.09496,2.09628,36000000.0
2006-07-07 21:15:00,2.09614,2.09618,2.09566,2.09581,42000000.0
2006-07-07 21:20:00,2.09596,2.09602,2.09591,2.09602,7000000.0
2006-07-07 21:25:00,2.09607,2.09621,2.0959,2.09606,39000000.0
2006-07-07 21:30:00,2.09602,2.09635,2.09593,2.09602,26000000.0
2006-07-07 21:35:00,2.09608,2.09618,2.09585,2.09603,51000000.0
2006-07-07 21:40:00,2.09619,2.09633,2.09619,2.09626,18000000.0
2006-07-07 21:45:00,2.09618,2.09633,2.09618,2.09627,14000000.0
2006-07-07 21:50:00,2.09619,2.09619,2.09587,2.09593,25000000.0
2006-07-07 21:55:00,2.09611,2.09611,2.09571,2.09574,61000000.0
2006-07-07 22:00:00,2.09578,2.09617,2.09573,2.09573,49000000.0
2006-07-07 22:05:00,2.09592,2.09594,2.09548,2.09568,34000000.0
2006-07-07 22:10:00,2.09568,2.09568,2.09521,2.09526,55000000.0
2006-07-07 22:15:00,2.09536,2.09548,2.09522,2.09538,36000000.0
2006-07-07 22:20:00,2.09514,2.09537,2.09476,2.09487,51000000.0
2006-07-07 22:25:00,2.09516,2.09525,2.09481,2.09494,35000000.0
2006-07-07 22:30:00,2.09513,2.09519,2.09501,2.09501,12000000.0
2006-07-07 22:40:00,2.09501,2.09508,2.09462,2.09486,53000000.0
2006-07-07 22:45:00,2.09488,2.09504,2.09476,2.09476,51000000.0
2006-07-07 22:50:00,2.09479,2.095,2.09473,2.0949,28000000.0
2006-07-07 22:55:00,2.09483,2.09505,2.09455,2.095,25000000.0
2006-07-09 23:55:00,2.0951,2.09563,2.0951,2.09551,8000000.0
2006-07-10 00:00:00,2.09592,2.09598,2.09535,2.09585,39000000.0
2006-07-10 00:05:00,2.09616,2.09654,2.09576,2.09616,34000000.0
2006-07-10 00:10:00,2.09615,2.09619,2.0956,2.09575,58000000.0
2006-07-10 00:15:00,2.09568,2.09588,2.09534,2.09588,45000000.0
2006-07-10 00:20:00,2.09576,2.09594,2.09543,2.0958,30000000.0
2006-07-10 00:25:00,2.09591,2.09592,2.09576,2.09588,6000000.0
2006-07-10 00:30:00,2.09584,2.09584,2.09566,2.09566,7000000.0
2006-07-10 00:35:00,2.09562,2.09574,2.09547,2.09556,28000000.0
2006-07-10 00:40:00,2.09563,2.09586,2.09519,2.09563,31000000.0
2006-07-10 00:45:00,2.09574,2.09605,2.09574,2.09602,5000000.0
2006-07-10 00:50:00,2.09589,2.09607,2.09537,2.09537,31000000.0
2006-07-10 00:55:00,2.0956,2.09592,2.09553,2.09592,38000000.0
2006-07-10 01:00:00,2.09596,2.09636,2.0958,2.09623,27000000.0
2006-07-10 01:05:00,2.09626,2.09677,2.09616,2.09677,44000000.0
2006-07-10 01:10:00,2.09678,2.09704,2.09665,2.09699,39000000.0
2006-07-10 01:15:00,2.09684,2.09713,2.09673,2.09674,22000000.0
2006-07-10 01:20:00,2.09665,2.09665,2.09423,2.09483,29000000.0
2006-07-10 01:25:00,2.09483,2.09514,2.09445,2.0947,48000000.0
2006-07-10 01:30:00,2.09473,2.09499,2.09456,2.09498,57000000.0
2006-07-10 01:35:00,2.09496,2.09501,2.09464,2.09499,51000000.0
2006-07-10 01:40:00,2.09498,2.09525,2.09491,2.09491,14000000.0
2006-07-10 01:45:00,2.09478,2.0953,2.09448,2.09516,36000000.0
2006-07-10 01:50:00,2.09515,2.096,2.09459,2.0948,55000000.0
2006-07-10 01:55:00,2.09458,2.09467,2.09418,2.09467,58000000.0
2006-07-10 02:00:00,2.09464,2.09518,2.09297,2.09446,42000000.0
2006-07-10 02:05:00,2.09447,2.09491,2.09395,2.09443,43000000.0
2006-07-10 02:10:00,2.09436,2.09502,2.09321,2.09362,41000000.0
2006-07-10 02:15:00,2.09326,2.0935,2.09212,2.09262,40000000.0
2006-07-10 02:20:00,2.09287,2.09336,2.09264,2.09304,42000000.0
2006-07-10 02:25:00,2.09262,2.09301,2.09252,2.09294,26000000.0
2006-07-10 02:30:00,2.09286,2.09446,2.09281,2.09446,36000000.0
2006-07-10 02:35:00,2.09454,2.09547,2.09438,2.09547,40000000.0
2006-07-10 02:40:00,2.09541,2.09563,2.09504,2.09525,35000000.0
2006-07-10 02:45:00,2.09548,2.09552,2.09415,2.09437,44000000.0
2006-07-10 02:50:00,2.09447,2.09503,2.09338,2.09503,37000000.0
2006-07-10 02:55:00,2.09504,2.09509,2.09429,2.09437,38000000.0
2006-07-10 03:00:00,2.09435,2.09477,2.09393,2.09442,39000000.0
2006-07-10 03:05:00,2.09449,2.09474,2.09407,2.09474,37000000.0
2006-07-10 03:10:00,2.09437,2.09447,2.09375,2.09375,28000000.0
2006-07-10 03:15:00,2.09382,2.09386,2.0929,2.09329,46000000.0
2006-07-10 03:20:00,2.0932,2.09354,2.09275,2.09354,21000000.0
2006-07-10 03:25:00,2.09333,2.09373,2.0933,2.09354,37000000.0
2006-07-10 03:30:00,2.09363,2.09396,2.09345,2.09396,37000000.0
2006-07-10 03:35:00,2.09397,2.09413,2.09377,2.09393,29000000.0
2006-07-10 03:40:00,2.09398,2.09453,2.09389,2.09441,36000000.0
2006-07-10 03:45:00,2.09437,2.09458,2.09416,2.09431,37000000.0
2006-07-10 03:50:00,2.09438,2.09496,2.09422,2.09478,42000000.0
2006-07-10 03:55:00,2.09486,2.09489,2.09434,2.09434,29000000.0
2006-07-10 04:00:00,2.09461,2.09461,2.09392,2.09393,30000000.0
2006-07-10 04:05:00,2.09399,2.09415,2.09351,2.09355,44000000.0
2006-07-10 04:10:00,2.0935,2.09402,2.09241,2.09326,37000000.0
2006-07-10 04:15:00,2.09335,2.09347,2.09308,2.09316,28000000.0
2006-07-10 04:20:00,2.09287,2.09308,2.09216,2.09297,43000000.0
2006-07-10 04:25:00,2.0931,2.09317,2.09262,2.09271,37000000.0
2006-07-10 04:30:00,2.09231,2.09265,2.0917,2.09258,43000000.0
2006-07-10 04:35:00,2.09282,2.09299,2.09272,2.09272,7000000.0
2006-07-10 04:40:00,2.09249,2.09287,2.0923,2.09278,29000000.0
2006-07-10 04:45:00,2.093,2.09331,2.093,2.09317,21000000.0
2006-07-10 04:50:00,2.09334,2.09362,2.09315,2.09316,30000000.0
2006-07-10 04:55:00,2.09312,2.09339,2.09262,2.09292,39000000.0
2006-07-10 05:00:00,2.09289,2.09306,2.09234,2.0925,28000000.0
2006-07-10 05:05:00,2.0922,2.09236,2.09103,2.09187,33000000.0
2006-07-10 05:10:00,2.09195,2.09248,2.09155,2.09248,45000000.0
2006-07-10 05:15:00,2.09269,2.09348,2.09245,2.09266,43000000.0
2006-07-10 05:20:00,2.09276,2.09292,2.09244,2.09259,42000000.0
2006-07-10 05:25:00,2.09263,2.09269,2.09172,2.09187,38000000.0
2006-07-10 05:30:00,2.09205,2.09208,2.09135,2.09208,37000000.0
2006-07-10 05:35:00,2.09245,2.09257,2.0915,2.0915,38000000.0
2006-07-10 05:40:00,2.09131,2.09206,2.09126,2.09194,40000000.0
2006-07-10 05:45:00,2.09183,2.09187,2.09146,2.09146,39000000.0
2006-07-10 05:50:00,2.09153,2.09189,2.09153,2.09188,15000000.0
2006-07-10 05:55:00,2.09197,2.09226,2.0918,2.09223,32000000.0
2006-07-10 06:00:00,2.09221,2.09254,2.09179,2.092,23000000.0
2006-07-10 06:05:00,2.09192,2.092,2.09179,2.09185,6000000.0
2006-07-10 06:10:00,2.09195,2.09205,2.09171,2.09177,23000000.0
2006-07-10 06:15:00,2.09171,2.09214,2.0915,2.092,36000000.0
2006-07-10 06:20:00,2.09201,2.09248,2.09201,2.09215,41000000.0
2006-07-10 06:25:00,2.09204,2.09236,2.09181,2.09228,34000000.0
2006-07-10 06:30:00,2.09228,2.09237,2.092,2.092,29000000.0
2006-07-10 06:35:00,2.09213,2.09269,2.0921,2.09237,37000000.0
2006-07-10 06:40:00,2.09236,2.09236,2.09176,2.09228,26000000.0
2006-07-10 06:45:00,2.09243,2.09243,2.09218,2.09225,15000000.0
2006-07-10 06:50:00,2.09221,2.09284,2.09206,2.09206,38000000.0
2006-07-10 06:55:00,2.09227,2.0927,2.09202,2.09259,32000000.0
2006-07-10 07:00:00,2.09222,2.09245,2.09219,2.09235,21000000.0
2006-07-10 07:05:00,2.09225,2.09238,2.09184,2.09205,50000000.0
2006-07-10 07:10:00,2.09195,2.09203,2.09125,2.09156,39000000.0
2006-07-10 07:15:00,2.09149,2.09183,2.09127,2.09183,37000000.0
2006-07-10 07:20:00,2.09185,2.09185,2.09117,2.09133,46000000.0
2006-07-10 07:25:00,2.09144,2.09158,2.09123,2.09142,37000000.0
2006-07-10 07:30:00,2.0912,2.09214,2.0912,2.09166,43000000.0
2006-07-10 07:35:00,2.09177,2.09229,2.09152,2.09229,40000000.0
2006-07-10 07:40:00,2.09245,2.09271,2.09182,2.09187,33000000.0
2006-07-10 07:45:00,2.09187,2.09236,2.09185,2.09208,37000000.0
2006-07-10 07:50:00,2.0921,2.09225,2.09118,2.09203,36000000.0
2006-07-10 07:55:00,2.09195,2.09264,2.09137,2.09241,39000000.0
2006-07-10 08:00:00,2.092,2.09294,2.09163,2.09165,41000000.0
2006-07-10 08:05:00,2.09169,2.09237,2.09154,2.09187,35000000.0
2006-07-10 08:10:00,2.09218,2.09338,2.09218,2.09283,40000000.0
2006-07-10 08:15:00,2.09261,2.0937,2.09261,2.09353,42000000.0
2006-07-10 08:20:00,2.09339,2.09358,2.09287,2.09306,38000000.0
2006-07-10 08:25:00,2.09302,2.09302,2.09212,2.09223,42000000.0
2006-07-10 08:30:00,2.09235,2.09243,2.09163,2.09163,41000000.0
2006-07-10 08:35:00,2.0916,2.09218,2.09147,2.09171,47000000.0
2006-07-10 08:40:00,2.09113,2.09234,2.09108,2.09228,47000000.0
2006-07-10 08:45:00,2.09195,2.09233,2.09077,2.09233,42000000.0
2006-07-10 08:50:00,2.09231,2.09231,2.09138,2.09191,40000000.0
2006-07-10 08:55:00,2.09139,2.09139,2.09023,2.09056,37000000.0
2006-07-10 09:00:00,2.09062,2.09116,2.08946,2.08982,41000000.0
2006-07-10 09:05:00,2.08988,2.09093,2.08979,2.09027,44000000.0
2006-07-10 09:10:00,2.09028,2.09156,2.08999,2.09138,44000000.0
2006-07-10 09:15:00,2.09114,2.09177,2.09112,2.09175,41000000.0
2006-07-10 09:20:00,2.09194,2.09199,2.08912,2.08912,38000000.0
2006-07-10 09:25:00,2.08905,2.09037,2.08889,2.09011,46000000.0
2006-07-10 09:30:00,2.09,2.09,2.08906,2.08906,36000000.0
2006-07-10 09:35:00,2.08862,2.08862,2.08523,2.08554,47000000.0
2006-07-10 09:40:00,2.08513,2.08542,2.08344,2.08539,46000000.0
2006-07-10 09:45:00,2.08526,2.08526,2.08408,2.08415,45000000.0
2006-07-10 09:50:00,2.08436,2.08497,2.08405,2.08405,40000000.0
2006-07-10 09:55:00,2.08429,2.08429,2.08342,2.08358,44000000.0
2006-07-10 10:00:00,2.08336,2.08336,2.08107,2.08152,44000000.0
2006-07-10 10:05:00,2.08153,2.0818,2.08124,2.08162,39000000.0
2006-07-10 10:10:00,2.08166,2.08176,2.07915,2.07918,37000000.0
2006-07-10 10:15:00,2.07977,2.08074,2.0797,2.0801,45000000.0
2006-07-10 10:20:00,2.07987,2.08075,2.07964,2.08075,36000000.0
2006-07-10 10:25:00,2.0808,2.0814,2.08047,2.08128,45000000.0
2006-07-10 10:30:00,2.0808,2.08129,2.08051,2.0809,38000000.0
2006-07-10 10:35:00,2.08115,2.08257,2.08115,2.08222,41000000.0
2006-07-10 10:40:00,2.08214,2.08218,2.08146,2.08146,30000000.0
2006-07-10 10:45:00,2.08145,2.08185,2.08108,2.0816,32000000.0
2006-07-10 10:50:00,2.0815,2.082,2.08086,2.08136,44000000.0
2006-07-10 10:55:00,2.08171,2.08252,2.07966,2.08164,40000000.0
2006-07-10 11:00:00,2.08168,2.08374,2.08031,2.08346,44000000.0
2006-07-10 11:05:00,2.08348,2.08392,2.08313,2.08392,39000000.0
2006-07-10 11:10:00,2.08379,2.08394,2.08311,2.08358,47000000.0
2006-07-10 11:15:00,2.08371,2.08411,2.08359,2.08376,42000000.0
2006-07-10 11:20:00,2.08356,2.08631,2.08315,2.08537,38000000.0
2006-07-10 11:25:00,2.08507,2.08507,2.08371,2.08412,42000000.0
2006-07-10 11:30:00,2.08416,2.08421,2.08324,2.08324,43000000.0
2006-07-10 11:35:00,2.08369,2.08448,2.08273,2.0831,44000000.0
2006-07-10 11:40:00,2.08291,2.08582,2.08287,2.08504,47000000.0
2006-07-10 11:45:00,2.08497,2.08587,2.08497,2.08572,44000000.0
2006-07-10 11:50:00,2.08577,2.08636,2.08504,2.08577,44000000.0
2006-07-10 11:55:00,2.0858,2.08707,2.08572,2.08655,36000000.0
2006-07-10 12:00:00,2.08598,2.08679,2.08561,2.08598,43000000.0
2006-07-10 12:05:00,2.08572,2.0861,2.08545,2.08585,42000000.0
2006-07-10 12:10:00,2.0861,2.0863,2.0854,2.08546,40000000.0
2006-07-10 12:15:00,2.08519,2.0856,2.08519,2.0856,36000000.0
2006-07-10 12:20:00,2.08549,2.08584,2.08345,2.08555,39000000.0
2006-07-10 12:25:00,2.08528,2.08569,2.08522,2.08546,36000000.0
2006-07-10 12:30:00,2.08547,2.08585,2.08537,2.08548,39000000.0
2006-07-10 12:35:00,2.08552,2.08567,2.08526,2.08542,33000000.0
2006-07-10 12:40:00,2.08551,2.08583,2.08432,2.08438,41000000.0
2006-07-10 12:45:00,2.08413,2.08541,2.08374,2.08374,47000000.0
2006-07-10 12:50:00,2.08393,2.08418,2.08276,2.0828,41000000.0
2006-07-10 12:55:00,2.08278,2.08278,2.08072,2.08084,37000000.0
2006-07-10 13:00:00,2.08123,2.0814,2.07873,2.07879,38000000.0
2006-07-10 13:05:00,2.07911,2.08108,2.07911,2.08078,39000000.0
2006-07-10 13:10:00,2.08045,2.08056,2.07957,2.07993,41000000.0
2006-07-10 13:15:00,2.0799,2.08099,2.07959,2.08057,43000000.0
2006-07-10 13:20:00,2.08044,2.08188,2.08043,2.08179,41000000.0
2006-07-10 13:25:00,2.08163,2.08214,2.08163,2.08185,50000000.0
2006-07-10 13:30:00,2.08195,2.08222,2.08116,2.08117,75000000.0
2006-07-10 13:35:00,2.08108,2.08186,2.08108,2.08153,66000000.0
2006-07-10 13:40:00,2.08201,2.08216,2.08148,2.08206,84000000.0
2006-07-10 13:45:00,2.08195,2.08219,2.08128,2.08219,104000000.0
2006-07-10 13:50:00,2.08235,2.08264,2.08172,2.08172,113000000.0
2006-07-10 13:55:00,2.08184,2.08236,2.08184,2.08197,124000000.0
2006-07-10 14:00:00,2.08195,2.08217,2.08031,2.08032,121000000.0
2006-07-10 14:05:00,2.08022,2.0806,2.08022,2.08033,144000000.0
2006-07-10 14:10:00,2.08018,2.08141,2.08013,2.08141,101000000.0
2006-07-10 14:15:00,2.08145,2.08298,2.08141,2.08286,145000000.0
2006-07-10 14:20:00,2.0824,2.08249,2.08182,2.08221,143000000.0
2006-07-10 14:25:00,2.08213,2.08213,2.08114,2.08165,118000000.0
2006-07-10 14:30:00,2.08161,2.08184,2.08139,2.08175,128000000.0
2006-07-10 14:35:00,2.08169,2.08173,2.08075,2.08075,165000000.0
2006-07-10 14:40:00,2.08059,2.08082,2.08011,2.0803,141000000.0
2006-07-10 14:45:00,2.08005,2.08271,2.08005,2.08161,104000000.0
2006-07-10 14:50:00,2.082,2.08363,2.08125,2.08344,126000000.0
2006-07-10 14:55:00,2.084,2.08414,2.08166,2.08172,91000000.0
2006-07-10 15:00:00,2.08175,2.08198,2.08102,2.08173,131000000.0
2006-07-10 15:05:00,2.08193,2.0824,2.08162,2.08223,129000000.0
2006-07-10 15:10:00,2.08207,2.08339,2.08178,2.08339,160000000.0
2006-07-10 15:15:00,2.08386,2.08436,2.08367,2.08426,82000000.0
2006-07-10 15:20:00,2.08474,2.0854,2.08368,2.08496,98000000.0
2006-07-10 15:25:00,2.08441,2.08469,2.08244,2.08431,188000000.0
2006-07-10 15:30:00,2.08281,2.08571,2.08281,2.08358,208000000.0
2006-07-10 15:35:00,2.08301,2.08362,2.08301,2.08362,178000000.0
2006-07-10 15:40:00,2.08322,2.08342,2.08277,2.08332,180000000.0
2006-07-10 15:45:00,2.08304,2.08316,2.08193,2.08193,149000000.0
2006-07-10 15:50:00,2.08205,2.08371,2.08177,2.08242,112000000.0
2006-07-10 15:55:00,2.08271,2.08332,2.0819,2.08303,120000000.0
2006-07-10 16:00:00,2.08306,2.08358,2.08281,2.08296,200000000.0
2006-07-10 16:05:00,2.08285,2.0842,2.08279,2.08323,188000000.0
2006-07-10 16:10:00,2.08332,2.08364,2.08304,2.08358,142000000.0
2006-07-10 16:15:00,2.08363,2.08504,2.08363,2.08471,185000000.0
2006-07-10 16:20:00,2.08458,2.08513,2.08327,2.08345,231000000.0
2006-07-10 16:25:00,2.08361,2.08438,2.08361,2.08429,173000000.0
2006-07-10 16:30:00,2.08432,2.08546,2.08432,2.08517,183000000.0
2006-07-10 16:35:00,2.08509,2.08566,2.08487,2.08511,229000000.0
2006-07-10 16:40:00,2.08504,2.08504,2.08362,2.08442,218000000.0
2006-07-10 16:45:00,2.08488,2.08509,2.0843,2.08509,236000000.0
2006-07-10 16:50:00,2.08508,2.08544,2.08482,2.08491,142000000.0
2006-07-10 16:55:00,2.08488,2.08488,2.08441,2.08441,178000000.0
2006-07-10 17:00:00,2.08419,2.08517,2.08419,2.08489,176000000.0
2006-07-10 17:05:00,2.08481,2.08604,2.08481,2.08598,206000000.0
2006-07-10 17:10:00,2.08603,2.08617,2.08469,2.08477,135000000.0
2006-07-10 17:15:00,2.0848,2.08527,2.0848,2.08527,101000000.0
2006-07-10 17:20:00,2.08529,2.08621,2.08521,2.08595,111000000.0
2006-07-10 17:25:00,2.08645,2.08741,2.08645,2.0867,157000000.0
2006-07-10 17:30:00,2.08657,2.08721,2.08653,2.08717,301000000.0
2006-07-10 17:35:00,2.08702,2.08705,2.08604,2.08677,233000000.0
2006-07-10 17:40:00,2.08618,2.08618,2.08531,2.08594,225000000.0
2006-07-10 17:45:00,2.08591,2.08611,2.08556,2.08558,303000000.0
2006-07-10 17:50:00,2.08567,2.08738,2.08558,2.08738,232000000.0
2006-07-10 17:55:00,2.08718,2.08781,2.08648,2.08648,196000000.0
2006-07-10 18:00:00,2.08649,2.08869,2.08649,2.08853,190000000.0
2006-07-10 18:05:00,2.08813,2.08813,2.08688,2.0869,196000000.0
2006-07-10 18:10:00,2.08669,2.0869,2.08621,2.08643,136000000.0
2006-07-10 18:15:00,2.08642,2.08642,2.08547,2.0856,226000000.0
2006-07-10 18:20:00,2.08603,2.08611,2.08489,2.085,228000000.0
2006-07-10 18:25:00,2.08538,2.08562,2.08534,2.08547,151000000.0
2006-07-10 18:30:00,2.08551,2.08557,2.0852,2.08557,194000000.0
2006-07-10 18:35:00,2.08541,2.0859,2.08523,2.08581,208000000.0
2006-07-10 18:40:00,2.08578,2.0858,2.08533,2.08541,193000000.0
2006-07-10 18:45:00,2.08535,2.08558,2.08519,2.08522,216000000.0
2006-07-10 18:50:00,2.08539,2.08591,2.08526,2.08586,98000000.0
2006-07-10 18:55:00,2.08587,2.08608,2.08552,2.08555,98000000.0
2006-07-10 19:00:00,2.08558,2.08633,2.08537,2.08609,129000000.0
2006-07-10 19:05:00,2.0857,2.08611,2.08543,2.08594,232000000.0
2006-07-10 19:10:00,2.08608,2.08676,2.08608,2.08656,148000000.0
2006-07-10 19:15:00,2.08628,2.08628,2.08538,2.08592,106000000.0
2006-07-10 19:20:00,2.08596,2.0861,2.08516,2.08528,120000000.0
2006-07-10 19:25:00,2.08561,2.086,2.08555,2.08572,176000000.0
2006-07-10 19:30:00,2.0855,2.08607,2.0855,2.08589,77000000.0
2006-07-10 19:35:00,2.08591,2.08593,2.08534,2.08551,55000000.0
2006-07-10 19:40:00,2.08547,2.0857,2.08538,2.08538,33000000.0
2006-07-10 19:45:00,2.08531,2.08557,2.08484,2.08502,118000000.0
2006-07-10 19:50:00,2.08498,2.08498,2.08284,2.0846,60000000.0
2006-07-10 19:55:00,2.08462,2.08466,2.08433,2.08465,62000000.0
2006-07-10 20:00:00,2.08461,2.08472,2.08393,2.08407,101000000.0
2006-07-10 20:05:00,2.08415,2.08451,2.0841,2.08419,61000000.0
2006-07-10 20:10:00,2.08417,2.08449,2.08273,2.08319,65000000.0
2006-07-10 20:15:00,2.08318,2.08322,2.08254,2.08278,63000000.0
2006-07-10 20:20:00,2.08287,2.08302,2.08253,2.08277,34000000.0
2006-07-10 20:25:00,2.08266,2.08326,2.08266,2.08302,76000000.0
2006-07-10 20:30:00,2.08327,2.0837,2.08323,2.08345,94000000.0
2006-07-10 20:35:00,2.08337,2.08341,2.08306,2.08339,50000000.0
2006-07-10 20:40:00,2.08354,2.08369,2.08346,2.08346,22000000.0
2006-07-10 20:45:00,2.08342,2.08346,2.08306,2.08306,20000000.0
2006-07-10 20:50:00,2.08309,2.08326,2.08289,2.08326,58000000.0
2006-07-10 20:55:00,2.08333,2.0838,2.08333,2.08339,53000000.0
2006-07-10 21:00:00,2.08346,2.08359,2.08321,2.08359,44000000.0
2006-07-10 21:05:00,2.08384,2.0839,2.08363,2.08363,37000000.0
2006-07-10 21:10:00,2.08367,2.08387,2.08367,2.08387,23000000.0
2006-07-10 21:15:00,2.08389,2.08403,2.08372,2.08392,24000000.0
2006-07-10 21:20:00,2.08438,2.08536,2.08438,2.08536,37000000.0
2006-07-10 21:25:00,2.08539,2.08548,2.08515,2.08515,11000000.0
2006-07-10 21:30:00,2.08527,2.08527,2.085,2.08507,25000000.0
2006-07-10 21:35:00,2.08507,2.08513,2.08426,2.08438,59000000.0
2006-07-10 21:40:00,2.08441,2.08454,2.08411,2.08415,48000000.0
2006-07-10 21:45:00,2.08403,2.08417,2.08392,2.08417,24000000.0
2006-07-10 21:50:00,2.08412,2.08453,2.08405,2.08407,41000000.0
2006-07-10 21:55:00,2.0841,2.08421,2.08402,2.08418,30000000.0
2006-07-10 22:00:00,2.08416,2.08467,2.08414,2.08414,31000000.0
2006-07-10 22:05:00,2.08443,2.08452,2.084,2.08402,26000000.0
2006-07-10 22:10:00,2.08416,2.08431,2.08395,2.084,47000000.0
2006-07-10 22:15:00,2.08398,2.08449,2.08394,2.08439,34000000.0
2006-07-10 22:20:00,2.0841,2.08436,2.08377,2.08414,28000000.0
2006-07-10 22:25:00,2.08444,2.08444,2.08406,2.08408,35000000.0
2006-07-10 22:30:00,2.08428,2.08436,2.08353,2.08365,65000000.0
2006-07-10 22:35:00,2.08374,2.08391,2.08362,2.08362,64000000.0
2006-07-10 22:40:00,2.08368,2.0841,2.08368,2.08401,35000000.0
2006-07-10 22:45:00,2.08398,2.08407,2.08373,2.08373,48000000.0
2006-07-10 22:50:00,2.08363,2.08374,2.08341,2.08348,36000000.0
2006-07-10 22:55:00,2.08359,2.08359,2.08295,2.08296,42000000.0
2006-07-10 23:20:00,2.083,2.08419,2.083,2.08419,9000000.0
2006-07-10 23:25:00,2.08444,2.08479,2.08439,2.08448,47000000.0
2006-07-10 23:30:00,2.0843,2.08435,2.0834,2.08349,41000000.0
2006-07-10 23:35:00,2.08359,2.08366,2.08336,2.08343,37000000.0
2006-07-10 23:40:00,2.08318,2.08347,2.08283,2.08347,62000000.0
2006-07-10 23:45:00,2.08378,2.08403,2.08346,2.08388,23000000.0
2006-07-10 23:50:00,2.08328,2.08328,2.08172,2.08172,17000000.0
2006-07-10 23:55:00,2.08254,2.08389,2.08254,2.08389,41000000.0
2006-07-11 00:00:00,2.08387,2.0861,2.08387,2.08571,39000000.0
2006-07-11 00:05:00,2.08612,2.08702,2.08594,2.08687,35000000.0
2006-07-11 00:10:00,2.08631,2.08631,2.0853,2.08534,35000000.0
2006-07-11 00:15:00,2.08533,2.08563,2.08439,2.08455,45000000.0
2006-07-11 00:20:00,2.08417,2.08421,2.08376,2.08379,38000000.0
2006-07-11 00:25:00,2.08369,2.085,2.08347,2.08476,36000000.0
2006-07-11 00:30:00,2.0849,2.0849,2.08366,2.0837,28000000.0
2006-07-11 00:35:00,2.08388,2.08418,2.0838,2.08395,34000000.0
2006-07-11 00:40:00,2.08387,2.08412,2.0834,2.08374,25000000.0
2006-07-11 00:45:00,2.08353,2.08353,2.083,2.08315,20000000.0
2006-07-11 00:50:00,2.08318,2.08344,2.08293,2.08322,33000000.0
2006-07-11 00:55:00,2.08329,2.08425,2.08307,2.08413,25000000.0
2006-07-11 01:00:00,2.08393,2.08414,2.08359,2.08394,54000000.0
2006-07-11 01:05:00,2.08406,2.08406,2.08357,2.08362,19000000.0
2006-07-11 01:10:00,2.08338,2.08338,2.08306,2.08332,47000000.0
2006-07-11 01:15:00,2.08339,2.08392,2.08319,2.08321,31000000.0
2006-07-11 01:20:00,2.08316,2.08322,2.08299,2.08318,22000000.0
2006-07-11 01:25:00,2.08313,2.08319,2.08274,2.08308,56000000.0
2006-07-11 01:30:00,2.08312,2.08381,2.08266,2.08381,57000000.0
2006-07-11 01:35:00,2.08337,2.08405,2.08337,2.08354,38000000.0
2006-07-11 01:40:00,2.08338,2.0834,2.0827,2.08307,40000000.0
2006-07-11 01:45:00,2.0832,2.0834,2.08316,2.08333,28000000.0
2006-07-11 01:50:00,2.08335,2.0841,2.08335,2.08353,39000000.0
2006-07-11 01:55:00,2.0835,2.08435,2.0835,2.08406,37000000.0
2006-07-11 02:00:00,2.08398,2.08453,2.08398,2.08446,32000000.0
2006-07-11 02:05:00,2.08441,2.08475,2.08437,2.08454,17000000.0
2006-07-11 02:10:00,2.08449,2.08465,2.08422,2.08442,26000000.0
2006-07-11 02:15:00,2.08432,2.08438,2.08323,2.08356,40000000.0
2006-07-11 02:20:00,2.08346,2.08388,2.08344,2.08355,42000000.0
2006-07-11 02:25:00,2.08336,2.08419,2.08312,2.08419,38000000.0
2006-07-11 02:30:00,2.08394,2.08407,2.08353,2.08407,13000000.0
2006-07-11 02:35:00,2.08364,2.08379,2.08238,2.08269,40000000.0
2006-07-11 02:40:00,2.0826,2.08268,2.08239,2.08244,23000000.0
2006-07-11 02:50:00,2.08255,2.08321,2.08255,2.08318,16000000.0
2006-07-11 02:55:00,2.08295,2.08316,2.0826,2.08267,30000000.0
2006-07-11 03:00:00,2.08302,2.08324,2.08229,2.08256,39000000.0
2006-07-11 03:05:00,2.08265,2.08265,2.08224,2.08224,29000000.0
2006-07-11 03:10:00,2.0822,2.08239,2.08172,2.08192,36000000.0
2006-07-11 03:15:00,2.08196,2.08205,2.081,2.08126,35000000.0
2006-07-11 03:20:00,2.08115,2.08115,2.08021,2.08029,14000000.0
2006-07-11 03:25:00,2.08024,2.08097,2.08024,2.08081,48000000.0
2006-07-11 03:30:00,2.08086,2.08142,2.08049,2.08142,37000000.0
2006-07-11 03:35:00,2.08129,2.08197,2.08129,2.08143,39000000.0
2006-07-11 03:40:00,2.0812,2.08206,2.08018,2.08141,39000000.0
2006-07-11 03:45:00,2.08129,2.08129,2.08101,2.08101,15000000.0
2006-07-11 03:50:00,2.08082,2.08087,2.08002,2.08002,15000000.0
2006-07-11 03:55:00,2.08026,2.08078,2.07892,2.08071,29000000.0
2006-07-11 04:00:00,2.08055,2.0815,2.08038,2.08147,23000000.0
2006-07-11 04:05:00,2.08164,2.08216,2.08135,2.08178,32000000.0
2006-07-11 04:10:00,2.08171,2.0821,2.08169,2.08182,23000000.0
2006-07-11 04:15:00,2.08183,2.08214,2.08127,2.08203,34000000.0
2006-07-11 04:20:00,2.0821,2.08234,2.08204,2.08234,16000000.0
2006-07-11 04:25:00,2.0822,2.08252,2.08164,2.08244,37000000.0
2006-07-11 04:30:00,2.08233,2.08236,2.0817,2.082,36000000.0
2006-07-11 04:35:00,2.08207,2.08207,2.08157,2.08171,36000000.0
2006-07-11 04:40:00,2.08184,2.08302,2.08169,2.08267,44000000.0
2006-07-11 04:45:00,2.08288,2.08299,2.08245,2.08297,26000000.0
2006-07-11 04:50:00,2.08293,2.0834,2.08231,2.08339,37000000.0
2006-07-11 04:55:00,2.08343,2.08343,2.08267,2.08276,23000000.0
2006-07-11 05:00:00,2.0826,2.08265,2.08205,2.08261,35000000.0
2006-07-11 05:05:00,2.08259,2.08259,2.08193,2.08193,25000000.0
2006-07-11 05:10:00,2.08189,2.08199,2.08171,2.08183,19000000.0
2006-07-11 05:15:00,2.08186,2.0822,2.08175,2.08205,43000000.0
2006-07-11 05:20:00,2.08235,2.0828,2.08216,2.08235,42000000.0
2006-07-11 05:25:00,2.08249,2.08255,2.08155,2.08162,38000000.0
2006-07-11 05:30:00,2.0817,2.082,2.0817,2.08192,28000000.0
2006-07-11 05:35:00,2.08171,2.08197,2.08171,2.08183,25000000.0
2006-07-11 05:40:00,2.08175,2.08185,2.08133,2.08142,24000000.0
2006-07-11 05:45:00,2.08152,2.08186,2.08152,2.08186,7000000.0
2006-07-11 05:50:00,2.08147,2.08179,2.08147,2.08179,15000000.0
2006-07-11 05:55:00,2.08183,2.08193,2.08159,2.08179,32000000.0
2006-07-11 06:00:00,2.08175,2.08201,2.08146,2.08156,37000000.0
2006-07-11 06:05:00,2.08163,2.08206,2.08138,2.0816,33000000.0
2006-07-11 06:10:00,2.08168,2.08201,2.08159,2.08172,31000000.0
2006-07-11 06:25:00,2.08161,2.0817,2.08131,2.08136,23000000.0
2006-07-11 06:30:00,2.08138,2.08154,2.08123,2.08153,15000000.0
2006-07-11 06:35:00,2.08158,2.08186,2.08138,2.08138,15000000.0
2006-07-11 06:40:00,2.08143,2.08143,2.08104,2.08117,19000000.0
2006-07-11 06:45:00,2.08112,2.08139,2.08096,2.08131,33000000.0
2006-07-11 06:50:00,2.08143,2.08179,2.08107,2.08113,31000000.0
2006-07-11 06:55:00,2.08122,2.08141,2.08093,2.08102,18000000.0
2006-07-11 07:00:00,2.08101,2.08141,2.08101,2.08141,21000000.0
2006-07-11 07:05:00,2.08141,2.0817,2.08137,2.08166,20000000.0
2006-07-11 07:10:00,2.0816,2.08202,2.08149,2.08185,39000000.0
2006-07-11 07:15:00,2.08183,2.08266,2.0815,2.08262,34000000.0
2006-07-11 07:20:00,2.0827,2.08289,2.0823,2.08231,46000000.0
2006-07-11 07:25:00,2.08228,2.08228,2.08153,2.08174,37000000.0
2006-07-11 07:30:00,2.08157,2.08196,2.08144,2.08144,43000000.0
2006-07-11 07:35:00,2.08158,2.08177,2.08124,2.08176,40000000.0
2006-07-11 07:40:00,2.08135,2.08202,2.08135,2.08185,35000000.0
2006-07-11 07:45:00,2.08182,2.08208,2.08132,2.08165,37000000.0
2006-07-11 07:50:00,2.08166,2.08262,2.08166,2.08246,35000000.0
2006-07-11 07:55:00,2.08268,2.08279,2.08162,2.08175,39000000.0
2006-07-11 08:00:00,2.08155,2.08156,2.08095,2.08112,33000000.0
2006-07-11 08:05:00,2.08095,2.08164,2.08015,2.08039,35000000.0
2006-07-11 08:10:00,2.08023,2.08142,2.0798,2.08142,40000000.0
2006-07-11 08:15:00,2.08141,2.08148,2.08095,2.08129,42000000.0
2006-07-11 08:20:00,2.08124,2.0816,2.08064,2.0811,38000000.0
2006-07-11 08:25:00,2.08108,2.08212,2.0808,2.08192,42000000.0
2006-07-11 08:30:00,2.082,2.08204,2.08114,2.08124,41000000.0
2006-07-11 08:35:00,2.08122,2.08192,2.08117,2.08156,47000000.0
2006-07-11 08:40:00,2.08173,2.08229,2.08162,2.08229,47000000.0
2006-07-11 08:45:00,2.08234,2.08278,2.07984,2.08115,42000000.0
2006-07-11 08:50:00,2.08129,2.08187,2.08041,2.08065,40000000.0
2006-07-11 08:55:00,2.081,2.08166,2.08097,2.08098,37000000.0
2006-07-11 09:00:00,2.08151,2.08172,2.08093,2.08093,41000000.0
2006-07-11 09:05:00,2.08109,2.08169,2.08038,2.08049,44000000.0
2006-07-11 09:10:00,2.08024,2.08082,2.07996,2.08056,44000000.0
2006-07-11 09:15:00,2.08065,2.08115,2.08065,2.08115,41000000.0
2006-07-11 09:20:00,2.08152,2.0816,2.08097,2.08137,38000000.0
2006-07-11 09:25:00,2.08154,2.08186,2.08106,2.08159,38000000.0
2006-07-11 09:30:00,2.0816,2.08191,2.0814,2.08189,36000000.0
2006-07-11 09:35:00,2.08208,2.08234,2.07977,2.08182,47000000.0
2006-07-11 09:40:00,2.08237,2.08273,2.08186,2.08244,46000000.0
2006-07-11 09:45:00,2.08212,2.08302,2.08168,2.08203,45000000.0
2006-07-11 09:50:00,2.08234,2.08277,2.0816,2.08202,41000000.0
2006-07-11 09:55:00,2.08196,2.08202,2.08126,2.08138,44000000.0
2006-07-11 10:00:00,2.08136,2.08151,2.08062,2.08086,44000000.0
2006-07-11 10:05:00,2.0811,2.08134,2.07905,2.07905,39000000.0
2006-07-11 10:10:00,2.07943,2.07968,2.07824,2.07964,37000000.0
2006-07-11 10:15:00,2.07917,2.07958,2.07889,2.07889,45000000.0
2006-07-11 10:20:00,2.07854,2.07883,2.07812,2.07838,36000000.0
2006-07-11 10:25:00,2.07832,2.07867,2.07794,2.07853,45000000.0
2006-07-11 10:30:00,2.07845,2.07889,2.07783,2.07794,38000000.0
2006-07-11 10:35:00,2.0781,2.07831,2.07736,2.0781,41000000.0
2006-07-11 10:40:00,2.07842,2.0797,2.07842,2.07927,40000000.0
2006-07-11 10:45:00,2.07919,2.08002,2.07916,2.07974,32000000.0
2006-07-11 10:50:00,2.07964,2.07965,2.07931,2.07942,44000000.0
2006-07-11 10:55:00,2.07949,2.08,2.07725,2.08,40000000.0
2006-07-11 11:00:00,2.08036,2.08063,2.07852,2.07874,44000000.0
2006-07-11 11:05:00,2.07844,2.07848,2.07774,2.07811,39000000.0
2006-07-11 11:10:00,2.07847,2.07847,2.07754,2.07754,47000000.0
2006-07-11 11:15:00,2.07758,2.07791,2.07718,2.07765,42000000.0
2006-07-11 11:20:00,2.07771,2.0781,2.07744,2.07772,38000000.0
2006-07-11 11:25:00,2.0773,2.07732,2.07567,2.07576,42000000.0
2006-07-11 11:30:00,2.07588,2.078,2.07588,2.078,43000000.0
2006-07-11 11:35:00,2.0784,2.07883,2.07732,2.07763,44000000.0
2006-07-11 11:40:00,2.07786,2.07862,2.07775,2.07862,47000000.0
2006-07-11 11:45:00,2.07896,2.0797,2.07851,2.07866,44000000.0
2006-07-11 11:50:00,2.0786,2.07934,2.07836,2.07836,44000000.0
2006-07-11 11:55:00,2.07773,2.08048,2.07773,2.07966,43000000.0
2006-07-11 12:00:00,2.07986,2.08019,2.07951,2.08008,43000000.0
2006-07-11 12:05:00,2.08065,2.08101,2.08029,2.08051,42000000.0
2006-07-11 12:10:00,2.0805,2.08099,2.07998,2.08071,40000000.0
2006-07-11 12:15:00,2.08052,2.08088,2.08015,2.08027,36000000.0
2006-07-11 12:20:00,2.08022,2.08032,2.07825,2.07997,39000000.0
2006-07-11 12:25:00,2.07993,2.08014,2.07985,2.08013,45000000.0
2006-07-11 12:30:00,2.07996,2.08044,2.07958,2.08028,32000000.0
2006-07-11 12:35:00,2.08024,2.08062,2.07979,2.08036,42000000.0
2006-07-11 12:40:00,2.08047,2.08154,2.08047,2.08154,41000000.0
2006-07-11 12:45:00,2.08167,2.08179,2.08128,2.0813,47000000.0
2006-07-11 12:50:00,2.08139,2.08158,2.08106,2.08106,41000000.0
2006-07-11 12:55:00,2.08112,2.08135,2.07992,2.08003,37000000.0
2006-07-11 13:00:00,2.07987,2.07987,2.07804,2.07833,38000000.0
2006-07-11 13:05:00,2.07856,2.07962,2.07834,2.07899,39000000.0
2006-07-11 13:10:00,2.07862,2.07904,2.07641,2.07792,41000000.0
2006-07-11 13:15:00,2.07832,2.07832,2.0771,2.07749,43000000.0
2006-07-11 13:20:00,2.07755,2.0777,2.07461,2.07588,41000000.0
2006-07-11 13:25:00,2.07591,2.07596,2.07457,2.07543,67000000.0
2006-07-11 13:30:00,2.07568,2.07604,2.07409,2.07459,75000000.0
2006-07-11 13:35:00,2.07377,2.07377,2.07257,2.07284,84000000.0
2006-07-11 13:40:00,2.07304,2.07366,2.07237,2.07311,68000000.0
2006-07-11 13:45:00,2.07295,2.07368,2.0726,2.0726,104000000.0
2006-07-11 13:50:00,2.07296,2.07331,2.07275,2.07312,68000000.0
2006-07-11 13:55:00,2.07347,2.07347,2.07282,2.0729,124000000.0
2006-07-11 14:00:00,2.0728,2.0728,2.07159,2.07188,144000000.0
2006-07-11 14:05:00,2.07188,2.07188,2.07114,2.07152,144000000.0
2006-07-11 14:10:00,2.07146,2.07204,2.07119,2.07146,101000000.0
2006-07-11 14:15:00,2.07146,2.07222,2.07144,2.07201,145000000.0
2006-07-11 14:20:00,2.07207,2.07297,2.07207,2.07297,143000000.0
2006-07-11 14:25:00,2.07307,2.07327,2.0727,2.07312,118000000.0
2006-07-11 14:30:00,2.07329,2.07455,2.07301,2.07334,128000000.0
2006-07-11 14:35:00,2.07358,2.07385,2.07289,2.07305,111000000.0
2006-07-11 14:40:00,2.07314,2.07477,2.07314,2.07459,141000000.0
2006-07-11 14:45:00,2.07445,2.07543,2.07405,2.07409,104000000.0
2006-07-11 14:50:00,2.07398,2.07539,2.07297,2.07322,126000000.0
2006-07-11 14:55:00,2.07316,2.07343,2.07245,2.07277,91000000.0
2006-07-11 15:00:00,2.07305,2.07418,2.073,2.07375,131000000.0
2006-07-11 15:05:00,2.07354,2.07744,2.07344,2.07744,129000000.0
2006-07-11 15:10:00,2.07719,2.07719,2.07377,2.07377,160000000.0
2006-07-11 15:15:00,2.07375,2.07526,2.07364,2.07394,82000000.0
2006-07-11 15:20:00,2.07465,2.07584,2.07427,2.07427,98000000.0
2006-07-11 15:25:00,2.07471,2.07608,2.07408,2.07583,188000000.0
2006-07-11 15:30:00,2.07412,2.07618,2.07412,2.07485,208000000.0
2006-07-11 15:35:00,2.07501,2.07719,2.07487,2.07719,178000000.0
2006-07-11 15:40:00,2.07725,2.07725,2.07494,2.07501,180000000.0
2006-07-11 15:45:00,2.07485,2.07569,2.07473,2.07511,149000000.0
2006-07-11 15:50:00,2.07531,2.0756,2.07437,2.0756,112000000.0
2006-07-11 15:55:00,2.07559,2.07559,2.07478,2.07507,120000000.0
2006-07-11 16:00:00,2.0751,2.07559,2.07495,2.07552,200000000.0
2006-07-11 16:05:00,2.07538,2.07589,2.07512,2.07572,188000000.0
2006-07-11 16:10:00,2.07573,2.07586,2.07541,2.07541,169000000.0
2006-07-11 16:15:00,2.07524,2.07612,2.07495,2.07495,185000000.0
2006-07-11 16:20:00,2.07496,2.07592,2.07496,2.0757,231000000.0
2006-07-11 16:25:00,2.07539,2.07539,2.07361,2.07382,173000000.0
2006-07-11 16:30:00,2.07379,2.07425,2.0735,2.07416,183000000.0
2006-07-11 16:35:00,2.07427,2.07446,2.0738,2.07408,133000000.0
2006-07-11 16:40:00,2.07404,2.07404,2.07303,2.07386,218000000.0
2006-07-11 16:45:00,2.07393,2.07493,2.07354,2.07354,236000000.0
2006-07-11 16:50:00,2.07331,2.07436,2.07331,2.07436,142000000.0
2006-07-11 16:55:00,2.07457,2.07465,2.07339,2.07339,178000000.0
2006-07-11 17:00:00,2.07362,2.07403,2.0736,2.07386,176000000.0
2006-07-11 17:05:00,2.0738,2.07433,2.07352,2.07433,206000000.0
2006-07-11 17:10:00,2.07469,2.07493,2.07382,2.0743,135000000.0
2006-07-11 17:15:00,2.07448,2.07517,2.07416,2.07455,139000000.0
2006-07-11 17:20:00,2.07444,2.07444,2.07334,2.07355,140000000.0
2006-07-11 17:25:00,2.07353,2.07402,2.0733,2.07379,157000000.0
2006-07-11 17:30:00,2.07364,2.07385,2.0732,2.07385,239000000.0
2006-07-11 17:35:00,2.07371,2.07375,2.07331,2.07364,233000000.0
2006-07-11 17:40:00,2.07364,2.07393,2.07364,2.07393,79000000.0
2006-07-11 17:45:00,2.07393,2.07457,2.07303,2.07417,303000000.0
2006-07-11 17:50:00,2.07417,2.07487,2.07345,2.07371,232000000.0
2006-07-11 17:55:00,2.07345,2.07467,2.07345,2.07388,196000000.0
2006-07-11 18:00:00,2.0743,2.07441,2.07372,2.07372,138000000.0
2006-07-11 18:05:00,2.07389,2.07421,2.07302,2.07302,196000000.0
2006-07-11 18:10:00,2.07287,2.07287,2.07139,2.07148,136000000.0
2006-07-11 18:15:00,2.07159,2.07234,2.07124,2.07234,226000000.0
2006-07-11 18:20:00,2.07201,2.07201,2.07082,2.0715,228000000.0
2006-07-11 18:25:00,2.07159,2.07179,2.07042,2.07042,151000000.0
2006-07-11 18:30:00,2.07068,2.07221,2.07052,2.07221,194000000.0
2006-07-11 18:35:00,2.07221,2.07236,2.07058,2.07058,273000000.0
2006-07-11 18:40:00,2.07054,2.07103,2.06973,2.06994,232000000.0
2006-07-11 18:45:00,2.07036,2.07036,2.06583,2.06656,216000000.0
2006-07-11 18:50:00,2.06663,2.06693,2.06599,2.06599,129000000.0
2006-07-11 18:55:00,2.06553,2.06642,2.06553,2.06642,98000000.0
2006-07-11 19:00:00,2.06638,2.06687,2.06625,2.06649,129000000.0
2006-07-11 19:05:00,2.06651,2.06783,2.06648,2.06736,169000000.0
2006-07-11 19:10:00,2.06741,2.06749,2.0664,2.06669,148000000.0
2006-07-11 19:15:00,2.06666,2.06764,2.06666,2.06764,123000000.0
2006-07-11 19:20:00,2.06748,2.06894,2.0673,2.06894,120000000.0
2006-07-11 19:25:00,2.06882,2.0689,2.06791,2.06797,216000000.0
2006-07-11 19:30:00,2.0681,2.06846,2.06769,2.06831,154000000.0
2006-07-11 19:35:00,2.06818,2.06818,2.067,2.06722,91000000.0
2006-07-11 19:40:00,2.06717,2.06769,2.06711,2.06758,94000000.0
2006-07-11 19:45:00,2.06754,2.06851,2.06739,2.06824,118000000.0
2006-07-11 19:50:00,2.06832,2.06834,2.06616,2.06783,54000000.0
2006-07-11 19:55:00,2.06798,2.06798,2.06732,2.06764,106000000.0
2006-07-11 20:00:00,2.06748,2.06843,2.06732,2.06842,101000000.0
2006-07-11 20:05:00,2.06843,2.06857,2.06778,2.06778,68000000.0
2006-07-11 20:10:00,2.06776,2.06785,2.06722,2.06776,65000000.0
2006-07-11 20:15:00,2.06779,2.06858,2.06767,2.0683,72000000.0
2006-07-11 20:20:00,2.06827,2.06915,2.06819,2.06903,56000000.0
2006-07-11 20:25:00,2.06892,2.06916,2.06821,2.06821,76000000.0
2006-07-11 20:30:00,2.06819,2.06831,2.0679,2.06797,93000000.0
2006-07-11 20:35:00,2.06807,2.06824,2.06781,2.06787,60000000.0
2006-07-11 20:40:00,2.06794,2.0698,2.06794,2.06836,50000000.0
2006-07-11 20:45:00,2.06861,2.06925,2.0685,2.06887,61000000.0
2006-07-11 20:50:00,2.06892,2.06924,2.06851,2.06902,58000000.0
2006-07-11 20:55:00,2.06889,2.06908,2.06884,2.06891,40000000.0
2006-07-11 21:00:00,2.06867,2.06869,2.06843,2.06869,36000000.0
2006-07-11 21:05:00,2.0686,2.06862,2.06838,2.06859,35000000.0
2006-07-11 21:10:00,2.06861,2.06861,2.0684,2.06852,25000000.0
2006-07-11 21:15:00,2.06851,2.06904,2.06851,2.06899,27000000.0
2006-07-11 21:20:00,2.06902,2.06977,2.06895,2.06948,48000000.0
2006-07-11 21:25:00,2.06955,2.06989,2.06952,2.06983,34000000.0
2006-07-11 21:30:00,2.06981,2.06983,2.06898,2.06907,36000000.0
2006-07-11 21:35:00,2.06901,2.06923,2.06872,2.06891,77000000.0
2006-07-11 21:40:00,2.06881,2.06903,2.06877,2.06903,41000000.0
2006-07-11 21:45:00,2.06906,2.06916,2.06878,2.06885,30000000.0
2006-07-11 21:50:00,2.06862,2.06885,2.06843,2.06843,32000000.0
2006-07-11 21:55:00,2.06866,2.06949,2.06853,2.06913,48000000.0
2006-07-11 22:00:00,2.06916,2.0692,2.06878,2.06894,38000000.0
2006-07-11 22:05:00,2.06889,2.0689,2.06884,2.06884,13000000.0
2006-07-11 22:10:00,2.06893,2.06903,2.06868,2.06885,55000000.0
2006-07-11 22:15:00,2.06895,2.06942,2.06895,2.06938,26000000.0
2006-07-11 22:20:00,2.06928,2.06952,2.069,2.06938,43000000.0
2006-07-11 22:25:00,2.0695,2.06971,2.06925,2.06925,40000000.0
2006-07-11 22:30:00,2.06939,2.06958,2.06919,2.0694,72000000.0
2006-07-11 22:35:00,2.0695,2.06972,2.06937,2.06966,54000000.0
2006-07-11 22:40:00,2.06964,2.06965,2.06939,2.06942,34000000.0
2006-07-11 22:45:00,2.06942,2.06957,2.06938,2.06938,23000000.0
2006-07-11 22:50:00,2.06953,2.06957,2.0694,2.06948,27000000.0
2006-07-11 22:55:00,2.06936,2.06956,2.06907,2.0694,34000000.0
2006-07-11 23:20:00,2.06913,2.06913,2.06852,2.06852,9000000.0
2006-07-11 23:25:00,2.06862,2.06878,2.06804,2.06804,52000000.0
2006-07-11 23:30:00,2.06811,2.06828,2.068,2.06804,32000000.0
2006-07-11 23:35:00,2.06854,2.07025,2.06823,2.06995,25000000.0
2006-07-11 23:40:00,2.06984,2.0702,2.06888,2.06888,62000000.0
2006-07-11 23:45:00,2.06891,2.06965,2.06891,2.06962,23000000.0
2006-07-11 23:50:00,2.06942,2.06982,2.06942,2.06953,17000000.0
2006-07-11 23:55:00,2.06954,2.06994,2.06922,2.06963,29000000.0
2006-07-12 00:00:00,2.06961,2.06994,2.06933,2.06935,39000000.0
2006-07-12 00:05:00,2.06992,2.07004,2.06956,2.0696,26000000.0
2006-07-12 00:10:00,2.06935,2.06943,2.06874,2.06928,58000000.0
2006-07-12 00:15:00,2.06937,2.06952,2.06899,2.06944,25000000.0
2006-07-12 00:20:00,2.06972,2.07081,2.06969,2.07038,38000000.0
2006-07-12 00:25:00,2.0704,2.07143,2.0704,2.07112,42000000.0
2006-07-12 00:30:00,2.07114,2.07119,2.06993,2.07021,35000000.0
2006-07-12 00:35:00,2.07022,2.0704,2.06987,2.07023,34000000.0
2006-07-12 00:40:00,2.07047,2.07101,2.07003,2.07065,30000000.0
2006-07-12 00:45:00,2.07053,2.07057,2.06995,2.07002,32000000.0
2006-07-12 00:50:00,2.06972,2.06979,2.06783,2.06783,43000000.0
2006-07-12 00:55:00,2.06785,2.06864,2.06785,2.06823,30000000.0
2006-07-12 01:00:00,2.06828,2.0687,2.06804,2.06807,38000000.0
2006-07-12 01:05:00,2.06807,2.06831,2.06807,2.06816,15000000.0
2006-07-12 01:10:00,2.06827,2.06947,2.06826,2.06837,47000000.0
2006-07-12 01:15:00,2.06832,2.0687,2.06814,2.06827,50000000.0
2006-07-12 01:20:00,2.06828,2.06849,2.06743,2.06789,35000000.0
2006-07-12 01:25:00,2.06793,2.06798,2.067,2.067,56000000.0
2006-07-12 01:30:00,2.06687,2.06691,2.06653,2.06665,31000000.0
2006-07-12 01:35:00,2.06636,2.0665,2.06603,2.06646,34000000.0
2006-07-12 01:40:00,2.06638,2.06652,2.06595,2.06627,29000000.0
2006-07-12 01:45:00,2.06632,2.06634,2.06622,2.06628,8000000.0
2006-07-12 01:50:00,2.06628,2.06641,2.0662,2.0663,45000000.0
2006-07-12 01:55:00,2.06615,2.06656,2.06615,2.06656,58000000.0
2006-07-12 02:00:00,2.06665,2.06704,2.06501,2.06691,27000000.0
2006-07-12 02:05:00,2.06682,2.06703,2.06663,2.067,43000000.0
2006-07-12 02:10:00,2.06704,2.06787,2.06684,2.06753,41000000.0
2006-07-12 02:15:00,2.06751,2.06913,2.06751,2.06805,40000000.0
2006-07-12 02:20:00,2.06844,2.06857,2.06649,2.0665,42000000.0
2006-07-12 02:25:00,2.06657,2.06657,2.06573,2.06634,45000000.0
2006-07-12 02:30:00,2.06663,2.06725,2.06615,2.0665,36000000.0
2006-07-12 02:35:00,2.06629,2.0668,2.06587,2.0668,33000000.0
2006-07-12 02:40:00,2.06689,2.06711,2.06616,2.06616,34000000.0
2006-07-12 02:45:00,2.06572,2.06695,2.06511,2.06695,44000000.0
2006-07-12 02:50:00,2.06696,2.06728,2.06604,2.06604,37000000.0
2006-07-12 02:55:00,2.06634,2.06722,2.06634,2.06689,38000000.0
2006-07-12 03:00:00,2.06688,2.06688,2.06601,2.06601,32000000.0
2006-07-12 03:05:00,2.06601,2.06665,2.06601,2.06629,37000000.0
2006-07-12 03:10:00,2.06621,2.06676,2.06612,2.06671,39000000.0
2006-07-12 03:15:00,2.06734,2.06751,2.06487,2.0651,41000000.0
2006-07-12 03:20:00,2.06509,2.06576,2.06338,2.0657,36000000.0
2006-07-12 03:25:00,2.0656,2.06565,2.06468,2.06553,48000000.0
2006-07-12 03:30:00,2.0655,2.06555,2.06503,2.06539,24000000.0
2006-07-12 03:35:00,2.06554,2.06554,2.06498,2.06509,33000000.0
2006-07-12 03:40:00,2.06505,2.06519,2.06471,2.06479,20000000.0
2006-07-12 03:45:00,2.06499,2.06499,2.06447,2.06462,33000000.0
2006-07-12 03:50:00,2.06458,2.06537,2.06426,2.06501,42000000.0
2006-07-12 03:55:00,2.06528,2.06608,2.06349,2.06585,36000000.0
2006-07-12 04:00:00,2.06595,2.06595,2.06496,2.06533,29000000.0
2006-07-12 04:05:00,2.06551,2.06593,2.06503,2.06527,43000000.0
2006-07-12 04:10:00,2.06504,2.0655,2.06441,2.06441,37000000.0
2006-07-12 04:15:00,2.06433,2.06487,2.06433,2.06478,22000000.0
2006-07-12 04:20:00,2.06472,2.06499,2.06365,2.06365,43000000.0
2006-07-12 04:25:00,2.06322,2.06439,2.06312,2.06391,37000000.0
2006-07-12 04:30:00,2.0638,2.06399,2.06338,2.06338,43000000.0
2006-07-12 04:35:00,2.06338,2.06393,2.06293,2.06362,42000000.0
2006-07-12 04:40:00,2.06397,2.06441,2.06366,2.06371,26000000.0
2006-07-12 04:45:00,2.06407,2.06438,2.06358,2.06376,27000000.0
2006-07-12 04:50:00,2.06411,2.06413,2.06319,2.06363,37000000.0
2006-07-12 04:55:00,2.06339,2.06449,2.06339,2.06449,39000000.0
2006-07-12 05:00:00,2.06454,2.06458,2.06394,2.06412,28000000.0
2006-07-12 05:05:00,2.064,2.06434,2.06292,2.06292,34000000.0
2006-07-12 05:10:00,2.06318,2.06331,2.063,2.06302,30000000.0
2006-07-12 05:15:00,2.06288,2.06302,2.06268,2.06289,17000000.0
2006-07-12 05:20:00,2.06238,2.06269,2.06219,2.06262,15000000.0
2006-07-12 05:25:00,2.06256,2.06297,2.06235,2.06297,38000000.0
2006-07-12 05:30:00,2.06314,2.06364,2.06281,2.06292,37000000.0
2006-07-12 05:35:00,2.06287,2.06287,2.06223,2.06257,38000000.0
2006-07-12 05:40:00,2.0626,2.06279,2.06208,2.06258,32000000.0
2006-07-12 05:45:00,2.06259,2.06259,2.06241,2.06241,8000000.0
2006-07-12 05:50:00,2.06199,2.06208,2.06169,2.06169,15000000.0
2006-07-12 05:55:00,2.06154,2.06215,2.06142,2.06178,40000000.0
2006-07-12 06:00:00,2.06169,2.06196,2.06141,2.06191,37000000.0
2006-07-12 06:05:00,2.06202,2.06251,2.06198,2.06246,27000000.0
2006-07-12 06:10:00,2.06276,2.0629,2.06233,2.06264,31000000.0
2006-07-12 06:15:00,2.06206,2.06229,2.06169,2.06173,16000000.0
2006-07-12 06:20:00,2.06158,2.06158,2.06123,2.06144,23000000.0
2006-07-12 06:25:00,2.06141,2.06161,2.0611,2.06115,34000000.0
2006-07-12 06:30:00,2.06117,2.06155,2.06108,2.06133,35000000.0
2006-07-12 06:35:00,2.06165,2.06189,2.06145,2.06175,27000000.0
2006-07-12 06:40:00,2.06182,2.06182,2.06149,2.0615,14000000.0
2006-07-12 06:45:00,2.06152,2.06177,2.06133,2.06171,26000000.0
2006-07-12 06:50:00,2.06175,2.06229,2.06167,2.06202,20000000.0
2006-07-12 06:55:00,2.06225,2.06364,2.06189,2.06364,30000000.0
2006-07-12 07:00:00,2.06367,2.06367,2.06255,2.06297,36000000.0
2006-07-12 07:05:00,2.06305,2.06336,2.06289,2.06336,30000000.0
2006-07-12 07:10:00,2.06329,2.06342,2.06314,2.06323,21000000.0
2006-07-12 07:15:00,2.06322,2.06361,2.06302,2.06347,45000000.0
2006-07-12 07:20:00,2.06353,2.06391,2.06353,2.06375,27000000.0
2006-07-12 07:25:00,2.06373,2.064,2.06307,2.06384,37000000.0
2006-07-12 07:30:00,2.0637,2.06391,2.06328,2.06328,35000000.0
2006-07-12 07:35:00,2.06353,2.06377,2.06329,2.06376,33000000.0
2006-07-12 07:40:00,2.0635,2.06359,2.06309,2.06318,42000000.0
2006-07-12 07:45:00,2.06321,2.06366,2.06287,2.06366,37000000.0
2006-07-12 07:50:00,2.06364,2.06386,2.06319,2.06333,45000000.0
2006-07-12 07:55:00,2.06338,2.06339,2.06267,2.06337,39000000.0
2006-07-12 08:00:00,2.06315,2.06331,2.06216,2.06247,41000000.0
2006-07-12 08:05:00,2.0631,2.06416,2.06291,2.06297,35000000.0
2006-07-12 08:10:00,2.06304,2.06352,2.06292,2.0633,40000000.0
2006-07-12 08:15:00,2.06311,2.06382,2.063,2.06355,42000000.0
2006-07-12 08:20:00,2.06333,2.06377,2.06332,2.06373,31000000.0
2006-07-12 08:25:00,2.06378,2.06414,2.06316,2.06316,42000000.0
2006-07-12 08:30:00,2.06326,2.06384,2.06326,2.06349,41000000.0
2006-07-12 08:35:00,2.06353,2.06427,2.06352,2.06412,47000000.0
2006-07-12 08:40:00,2.06415,2.06415,2.06332,2.06388,47000000.0
2006-07-12 08:45:00,2.06382,2.06407,2.06228,2.06393,42000000.0
2006-07-12 08:50:00,2.06426,2.06469,2.06361,2.064,40000000.0
2006-07-12 08:55:00,2.06384,2.06466,2.06341,2.06392,37000000.0
2006-07-12 09:00:00,2.06383,2.0643,2.0631,2.06335,41000000.0
2006-07-12 09:05:00,2.06308,2.06362,2.06283,2.06317,44000000.0
2006-07-12 09:10:00,2.06307,2.06327,2.06245,2.06322,44000000.0
2006-07-12 09:15:00,2.06329,2.06345,2.06268,2.06345,41000000.0
2006-07-12 09:20:00,2.06355,2.06359,2.06289,2.06294,30000000.0
2006-07-12 09:25:00,2.06281,2.06355,2.06272,2.06337,46000000.0
2006-07-12 09:30:00,2.06328,2.06336,2.06222,2.06226,36000000.0
2006-07-12 09:35:00,2.06251,2.06251,2.05973,2.06136,47000000.0
2006-07-12 09:40:00,2.06135,2.06155,2.06111,2.06115,25000000.0
2006-07-12 09:45:00,2.06111,2.06169,2.06075,2.06169,45000000.0
2006-07-12 09:50:00,2.06166,2.06166,2.06058,2.06069,41000000.0
2006-07-12 09:55:00,2.06055,2.06166,2.06048,2.06103,44000000.0
2006-07-12 10:00:00,2.06092,2.06144,2.06049,2.06138,44000000.0
2006-07-12 10:05:00,2.0611,2.06146,2.05714,2.05758,39000000.0
2006-07-12 10:10:00,2.05769,2.06042,2.05769,2.05947,37000000.0
2006-07-12 10:15:00,2.05953,2.05991,2.05922,2.05962,45000000.0
2006-07-12 10:20:00,2.05994,2.06043,2.05956,2.06043,36000000.0
2006-07-12 10:25:00,2.06048,2.06177,2.0568,2.0568,45000000.0
2006-07-12 10:30:00,2.05345,2.0606,2.05345,2.0598,38000000.0
2006-07-12 10:35:00,2.05987,2.06032,2.05986,2.05989,41000000.0
2006-07-12 10:40:00,2.05993,2.0612,2.05993,2.061,40000000.0
2006-07-12 10:45:00,2.06112,2.0613,2.05979,2.05997,40000000.0
2006-07-12 10:50:00,2.06007,2.06101,2.05986,2.06061,44000000.0
2006-07-12 10:55:00,2.06073,2.06133,2.05949,2.06072,40000000.0
2006-07-12 11:00:00,2.06054,2.06106,2.05959,2.06051,44000000.0
2006-07-12 11:05:00,2.06031,2.06072,2.05976,2.06071,39000000.0
2006-07-12 11:10:00,2.06072,2.06095,2.05995,2.05995,47000000.0
2006-07-12 11:15:00,2.06045,2.06079,2.06024,2.06046,35000000.0
2006-07-12 11:20:00,2.06026,2.0604,2.05971,2.05981,23000000.0
2006-07-12 11:25:00,2.06001,2.06158,2.06001,2.06105,42000000.0
2006-07-12 11:30:00,2.06124,2.06202,2.0612,2.06178,43000000.0
2006-07-12 11:35:00,2.06194,2.06208,2.06135,2.06168,44000000.0
2006-07-12 11:40:00,2.06168,2.06168,2.06111,2.06132,47000000.0
2006-07-12 11:45:00,2.06117,2.06192,2.06117,2.06192,44000000.0
2006-07-12 11:50:00,2.06174,2.06186,2.06141,2.06176,35000000.0
2006-07-12 11:55:00,2.06164,2.06164,2.06035,2.06061,43000000.0
2006-07-12 12:00:00,2.06084,2.06113,2.0599,2.06113,43000000.0
2006-07-12 12:05:00,2.06075,2.063,2.06058,2.06238,42000000.0
2006-07-12 12:10:00,2.06231,2.06274,2.06152,2.06231,40000000.0
2006-07-12 12:15:00,2.06229,2.06315,2.06185,2.06186,44000000.0
2006-07-12 12:20:00,2.06182,2.063,2.06075,2.0622,29000000.0
2006-07-12 12:25:00,2.06235,2.06235,2.06123,2.06209,45000000.0
2006-07-12 12:30:00,2.06202,2.06232,2.0617,2.06202,39000000.0
2006-07-12 12:35:00,2.06225,2.06248,2.06153,2.06216,42000000.0
2006-07-12 12:40:00,2.06253,2.06255,2.06188,2.06229,41000000.0
2006-07-12 12:45:00,2.06235,2.06318,2.06194,2.06306,47000000.0
2006-07-12 12:50:00,2.06323,2.06343,2.06207,2.06241,41000000.0
2006-07-12 12:55:00,2.0625,2.06255,2.06193,2.06212,29000000.0
2006-07-12 13:00:00,2.0622,2.06239,2.06169,2.06234,38000000.0
2006-07-12 13:05:00,2.0618,2.06197,2.06136,2.06173,39000000.0
2006-07-12 13:10:00,2.06177,2.06191,2.06128,2.06176,32000000.0
2006-07-12 13:15:00,2.0618,2.0618,2.06074,2.06104,43000000.0
2006-07-12 13:20:00,2.06127,2.06176,2.06091,2.06136,41000000.0
2006-07-12 13:25:00,2.06112,2.06175,2.06058,2.061,67000000.0
2006-07-12 13:30:00,2.06094,2.06097,2.06059,2.06071,61000000.0
2006-07-12 13:35:00,2.06078,2.06092,2.06008,2.06092,84000000.0
2006-07-12 13:40:00,2.06099,2.0612,2.06002,2.06046,85000000.0
2006-07-12 13:45:00,2.06058,2.06248,2.06014,2.06248,104000000.0
2006-07-12 13:50:00,2.06224,2.06307,2.06167,2.06289,128000000.0
2006-07-12 13:55:00,2.06243,2.06269,2.06198,2.06241,124000000.0
2006-07-12 14:00:00,2.06237,2.06256,2.06151,2.06151,121000000.0
2006-07-12 14:05:00,2.06137,2.06193,2.06121,2.06193,144000000.0
2006-07-12 14:10:00,2.06194,2.06216,2.06162,2.06199,101000000.0
2006-07-12 14:15:00,2.06209,2.06301,2.06117,2.06226,145000000.0
2006-07-12 14:20:00,2.06211,2.0625,2.06118,2.06118,143000000.0
2006-07-12 14:25:00,2.06077,2.06168,2.05985,2.0599,118000000.0
2006-07-12 14:30:00,2.05845,2.05915,2.05614,2.059,128000000.0
2006-07-12 14:35:00,2.05993,2.05993,2.05793,2.05897,165000000.0
2006-07-12 14:40:00,2.05909,2.06088,2.05897,2.06035,141000000.0
2006-07-12 14:45:00,2.06051,2.06167,2.06051,2.06167,104000000.0
2006-07-12 14:50:00,2.06153,2.06328,2.06111,2.06238,126000000.0
2006-07-12 14:55:00,2.06244,2.06329,2.06156,2.0626,91000000.0
2006-07-12 15:00:00,2.06245,2.06381,2.06234,2.06355,131000000.0
2006-07-12 15:05:00,2.06332,2.06392,2.06255,2.06255,129000000.0
2006-07-12 15:10:00,2.06235,2.06239,2.06143,2.06174,160000000.0
2006-07-12 15:15:00,2.06176,2.06211,2.06034,2.06126,82000000.0
2006-07-12 15:20:00,2.06091,2.06285,2.06091,2.06275,76000000.0
2006-07-12 15:25:00,2.06273,2.06276,2.06038,2.06225,188000000.0
2006-07-12 15:30:00,2.06012,2.06287,2.05955,2.06256,208000000.0
2006-07-12 15:35:00,2.06283,2.06446,2.06257,2.06404,178000000.0
2006-07-12 15:40:00,2.06451,2.06643,2.06451,2.06618,180000000.0
2006-07-12 15:45:00,2.06624,2.06734,2.06549,2.06722,149000000.0
2006-07-12 15:50:00,2.06759,2.06761,2.06491,2.0659,112000000.0
2006-07-12 15:55:00,2.06565,2.06659,2.06565,2.06644,120000000.0
2006-07-12 16:00:00,2.0661,2.06653,2.06472,2.06653,200000000.0
2006-07-12 16:05:00,2.06662,2.06662,2.06404,2.06428,188000000.0
2006-07-12 16:10:00,2.06436,2.0645,2.06302,2.06366,169000000.0
2006-07-12 16:15:00,2.06411,2.06494,2.06403,2.06403,185000000.0
2006-07-12 16:20:00,2.0639,2.06414,2.06275,2.06277,231000000.0
2006-07-12 16:25:00,2.06274,2.06497,2.06274,2.06414,173000000.0
2006-07-12 16:30:00,2.06433,2.06433,2.06355,2.06372,183000000.0
2006-07-12 16:35:00,2.06371,2.06494,2.06353,2.06494,229000000.0
2006-07-12 16:40:00,2.06462,2.06523,2.06447,2.06489,218000000.0
2006-07-12 16:45:00,2.06488,2.06488,2.06347,2.0635,236000000.0
2006-07-12 16:50:00,2.0634,2.06389,2.0627,2.06297,142000000.0
2006-07-12 16:55:00,2.06284,2.06351,2.06254,2.06326,178000000.0
2006-07-12 17:00:00,2.06318,2.06359,2.06288,2.06334,139000000.0
2006-07-12 17:05:00,2.06345,2.06423,2.06325,2.064,160000000.0
2006-07-12 17:10:00,2.06421,2.06421,2.06303,2.06311,135000000.0
2006-07-12 17:15:00,2.06283,2.06334,2.06283,2.06287,139000000.0
2006-07-12 17:20:00,2.06296,2.06319,2.06276,2.06288,140000000.0
2006-07-12 17:25:00,2.06241,2.06284,2.06237,2.06248,157000000.0
2006-07-12 17:30:00,2.06248,2.06248,2.06185,2.06232,301000000.0
2006-07-12 17:35:00,2.06223,2.06299,2.06223,2.06288,233000000.0
2006-07-12 17:40:00,2.06287,2.06327,2.0625,2.0627,225000000.0
2006-07-12 17:45:00,2.06269,2.06328,2.06248,2.06268,303000000.0
2006-07-12 17:50:00,2.0627,2.06312,2.06258,2.06258,232000000.0
2006-07-12 17:55:00,2.06267,2.06397,2.06243,2.06381,196000000.0
2006-07-12 18:00:00,2.064,2.064,2.06274,2.06307,190000000.0
2006-07-12 18:05:00,2.06341,2.06371,2.06234,2.06287,196000000.0
2006-07-12 18:10:00,2.06311,2.06321,2.06228,2.06245,136000000.0
2006-07-12 18:15:00,2.06261,2.06437,2.06261,2.06437,226000000.0
2006-07-12 18:20:00,2.06471,2.06545,2.06468,2.06522,191000000.0
2006-07-12 18:25:00,2.06554,2.0659,2.06515,2.0652,151000000.0
2006-07-12 18:30:00,2.06498,2.06528,2.06498,2.06512,139000000.0
2006-07-12 18:35:00,2.06504,2.06553,2.06477,2.0648,273000000.0
2006-07-12 18:40:00,2.06481,2.06488,2.06375,2.06375,232000000.0
2006-07-12 18:45:00,2.06374,2.06427,2.06367,2.06399,216000000.0
2006-07-12 18:50:00,2.0638,2.06403,2.06345,2.06379,112000000.0
2006-07-12 18:55:00,2.0633,2.06397,2.0633,2.06396,98000000.0
2006-07-12 19:00:00,2.064,2.06426,2.06374,2.06378,74000000.0
2006-07-12 19:05:00,2.06403,2.06467,2.0636,2.06391,232000000.0
2006-07-12 19:10:00,2.06377,2.06397,2.06331,2.06362,148000000.0
2006-07-12 19:15:00,2.06362,2.06363,2.06254,2.06291,100000000.0
2006-07-12 19:20:00,2.06264,2.06284,2.06182,2.06191,120000000.0
2006-07-12 19:25:00,2.06159,2.06244,2.06122,2.062,216000000.0
2006-07-12 19:30:00,2.06214,2.06326,2.0621,2.06251,154000000.0
2006-07-12 19:35:00,2.06253,2.06308,2.06151,2.06151,91000000.0
2006-07-12 19:40:00,2.06138,2.06341,2.06138,2.0634,75000000.0
2006-07-12 19:45:00,2.06315,2.06341,2.06303,2.06315,118000000.0
2006-07-12 19:50:00,2.06319,2.06332,2.06127,2.0631,75000000.0
2006-07-12 19:55:00,2.06322,2.0636,2.06302,2.06322,106000000.0
2006-07-12 20:00:00,2.0634,2.06404,2.063,2.06312,88000000.0
2006-07-12 20:05:00,2.06317,2.06326,2.0626,2.06269,74000000.0
2006-07-12 20:10:00,2.06282,2.06348,2.0624,2.06259,65000000.0
2006-07-12 20:15:00,2.0626,2.06281,2.06206,2.06252,72000000.0
2006-07-12 20:20:00,2.06256,2.06298,2.06254,2.06254,49000000.0
2006-07-12 20:25:00,2.06243,2.06285,2.06243,2.06262,45000000.0
2006-07-12 20:30:00,2.0627,2.06309,2.0624,2.06252,95000000.0
2006-07-12 20:35:00,2.06264,2.06311,2.06252,2.06309,60000000.0
2006-07-12 20:40:00,2.06315,2.06323,2.06277,2.06277,38000000.0
2006-07-12 20:45:00,2.06211,2.06292,2.06148,2.06191,61000000.0
2006-07-12 20:50:00,2.06197,2.062,2.06135,2.06144,58000000.0
2006-07-12 20:55:00,2.06146,2.06177,2.06112,2.06112,35000000.0
2006-07-12 21:00:00,2.06109,2.06114,2.06083,2.061,44000000.0
2006-07-12 21:05:00,2.06104,2.06109,2.06088,2.06107,35000000.0
2006-07-12 21:10:00,2.06105,2.06117,2.05906,2.06117,36000000.0
2006-07-12 21:15:00,2.06131,2.06139,2.06112,2.06128,27000000.0
2006-07-12 21:20:00,2.06119,2.0612,2.06095,2.06109,28000000.0
2006-07-12 21:25:00,2.06114,2.06123,2.06099,2.06107,17000000.0
2006-07-12 21:30:00,2.06122,2.06139,2.06112,2.06133,36000000.0
2006-07-12 21:35:00,2.06129,2.06143,2.06097,2.06107,48000000.0
2006-07-12 21:40:00,2.06127,2.06141,2.06113,2.06126,55000000.0
2006-07-12 21:45:00,2.06123,2.06141,2.06123,2.06129,15000000.0
2006-07-12 21:50:00,2.06128,2.06151,2.06123,2.06132,34000000.0
2006-07-12 21:55:00,2.06133,2.0614,2.06111,2.06137,36000000.0
2006-07-12 22:00:00,2.0613,2.0613,2.06103,2.06109,29000000.0
2006-07-12 22:05:00,2.06117,2.06126,2.06108,2.06116,35000000.0
2006-07-12 22:10:00,2.06132,2.06138,2.06101,2.06106,37000000.0
2006-07-12 22:15:00,2.06101,2.06133,2.06078,2.06079,42000000.0
2006-07-12 22:20:00,2.06062,2.06103,2.06028,2.06078,51000000.0
2006-07-12 22:25:00,2.06084,2.06123,2.06084,2.06117,32000000.0
2006-07-12 22:30:00,2.06132,2.06136,2.0609,2.06111,68000000.0
2006-07-12 22:35:00,2.06123,2.06148,2.06112,2.06112,54000000.0
2006-07-12 22:40:00,2.06119,2.06131,2.06083,2.0613,53000000.0
2006-07-12 22:45:00,2.0614,2.06183,2.06135,2.06177,60000000.0
2006-07-12 22:50:00,2.06176,2.06186,2.0614,2.06157,43000000.0
2006-07-12 22:55:00,2.06158,2.06185,2.0614,2.06167,33000000.0
2006-07-12 23:25:00,2.06153,2.06153,2.06093,2.06123,42000000.0
2006-07-12 23:30:00,2.06124,2.06136,2.06059,2.06059,36000000.0
2006-07-12 23:35:00,2.06076,2.06145,2.06029,2.06041,48000000.0
2006-07-12 23:40:00,2.0602,2.06033,2.05981,2.06027,55000000.0
2006-07-12 23:45:00,2.06048,2.06062,2.06008,2.06021,30000000.0
2006-07-12 23:50:00,2.06011,2.06075,2.05915,2.0597,39000000.0
2006-07-12 23:55:00,2.05968,2.06025,2.05942,2.05942,27000000.0
2006-07-13 00:00:00,2.0586,2.05966,2.0586,2.05932,32000000.0
2006-07-13 00:05:00,2.05958,2.05985,2.05907,2.05985,26000000.0
2006-07-13 00:10:00,2.0592,2.06032,2.0592,2.06032,41000000.0
2006-07-13 00:15:00,2.06035,2.0623,2.06005,2.06185,36000000.0
2006-07-13 00:20:00,2.06191,2.06247,2.06163,2.06163,38000000.0
2006-07-13 00:25:00,2.0616,2.06259,2.0616,2.06224,24000000.0
2006-07-13 00:30:00,2.06233,2.06263,2.06224,2.06244,35000000.0
2006-07-13 00:35:00,2.06239,2.06247,2.06225,2.06247,6000000.0
2006-07-13 00:40:00,2.0624,2.06262,2.06149,2.06149,11000000.0
2006-07-13 00:45:00,2.05861,2.05861,2.0525,2.05507,37000000.0
2006-07-13 00:50:00,2.05482,2.05514,2.05349,2.05349,43000000.0
2006-07-13 00:55:00,2.05293,2.05367,2.05107,2.05356,38000000.0
2006-07-13 01:00:00,2.05354,2.05361,2.05218,2.05276,54000000.0
2006-07-13 01:05:00,2.05283,2.05456,2.05283,2.0542,44000000.0
2006-07-13 01:10:00,2.0542,2.05429,2.05393,2.05429,28000000.0
2006-07-13 01:15:00,2.05436,2.05495,2.05309,2.05343,39000000.0
2006-07-13 01:20:00,2.05352,2.0537,2.05342,2.05351,22000000.0
2006-07-13 01:25:00,2.05363,2.05388,2.05345,2.05378,27000000.0
2006-07-13 01:30:00,2.05377,2.05418,2.05359,2.05418,50000000.0
2006-07-13 01:35:00,2.05428,2.05456,2.05414,2.0545,46000000.0
2006-07-13 01:40:00,2.05462,2.05473,2.05424,2.05453,33000000.0
2006-07-13 01:45:00,2.05442,2.05443,2.05355,2.05366,43000000.0
2006-07-13 01:50:00,2.0536,2.05373,2.05339,2.05343,55000000.0
2006-07-13 01:55:00,2.05302,2.05321,2.05249,2.05309,58000000.0
2006-07-13 02:00:00,2.05312,2.05321,2.05116,2.05306,42000000.0
2006-07-13 02:05:00,2.05297,2.05329,2.05288,2.05325,43000000.0
2006-07-13 02:10:00,2.05318,2.0533,2.05241,2.05325,32000000.0
2006-07-13 02:15:00,2.05318,2.05333,2.05283,2.05311,25000000.0
2006-07-13 02:20:00,2.05302,2.05336,2.05285,2.05292,42000000.0
2006-07-13 02:25:00,2.05296,2.05326,2.05226,2.05235,34000000.0
2006-07-13 02:30:00,2.05228,2.05294,2.05226,2.05266,36000000.0
2006-07-13 02:35:00,2.05264,2.05269,2.05124,2.05137,40000000.0
2006-07-13 02:40:00,2.05131,2.05199,2.05045,2.05182,33000000.0
2006-07-13 02:45:00,2.05189,2.05219,2.05154,2.05193,44000000.0
2006-07-13 02:50:00,2.052,2.05269,2.05185,2.05237,30000000.0
2006-07-13 02:55:00,2.0528,2.05329,2.05269,2.05278,38000000.0
2006-07-13 03:00:00,2.05276,2.053,2.05262,2.05294,39000000.0
2006-07-13 03:05:00,2.05296,2.05296,2.05089,2.05162,37000000.0
2006-07-13 03:10:00,2.05138,2.05185,2.05112,2.05185,46000000.0
2006-07-13 03:15:00,2.05165,2.05256,2.05151,2.05256,41000000.0
2006-07-13 03:20:00,2.05261,2.05261,2.04986,2.05197,36000000.0
2006-07-13 03:25:00,2.05232,2.05281,2.0519,2.0519,48000000.0
2006-07-13 03:30:00,2.05193,2.0559,2.05072,2.05577,37000000.0
2006-07-13 03:35:00,2.05572,2.05643,2.05559,2.05643,39000000.0
2006-07-13 03:40:00,2.05679,2.05803,2.05679,2.05778,34000000.0
2006-07-13 03:45:00,2.05768,2.05779,2.05652,2.05723,34000000.0
2006-07-13 03:50:00,2.05709,2.05779,2.057,2.05735,42000000.0
2006-07-13 03:55:00,2.05765,2.05818,2.0562,2.05795,36000000.0
2006-07-13 04:00:00,2.05805,2.05805,2.05697,2.05731,37000000.0
2006-07-13 04:05:00,2.05724,2.05759,2.05692,2.05733,45000000.0
2006-07-13 04:10:00,2.05714,2.05746,2.05631,2.05631,37000000.0
2006-07-13 04:15:00,2.05666,2.05679,2.05576,2.05588,34000000.0
2006-07-13 04:20:00,2.05589,2.05633,2.0558,2.05625,27000000.0
2006-07-13 04:25:00,2.05618,2.05639,2.05615,2.05621,22000000.0
2006-07-13 04:30:00,2.05607,2.05617,2.0557,2.05585,25000000.0
2006-07-13 04:35:00,2.05573,2.05586,2.05545,2.05545,35000000.0
2006-07-13 04:40:00,2.05553,2.05588,2.05541,2.05588,36000000.0
2006-07-13 04:45:00,2.05577,2.05605,2.05564,2.05603,19000000.0
2006-07-13 04:50:00,2.05607,2.05607,2.05528,2.05528,29000000.0
2006-07-13 04:55:00,2.05562,2.05618,2.05562,2.05583,23000000.0
2006-07-13 05:00:00,2.05565,2.05567,2.05517,2.05525,28000000.0
2006-07-13 05:05:00,2.05515,2.05635,2.05515,2.05634,41000000.0
2006-07-13 05:10:00,2.05636,2.05637,2.05593,2.05608,45000000.0
2006-07-13 05:15:00,2.05606,2.05735,2.05606,2.05643,43000000.0
2006-07-13 05:20:00,2.05648,2.05662,2.05609,2.0561,35000000.0
2006-07-13 05:25:00,2.05628,2.05641,2.05529,2.05591,38000000.0
2006-07-13 05:30:00,2.05622,2.05646,2.05587,2.05596,16000000.0
2006-07-13 05:35:00,2.05606,2.05628,2.05605,2.05628,7000000.0
2006-07-13 05:40:00,2.05628,2.05655,2.05528,2.05533,24000000.0
2006-07-13 05:45:00,2.05551,2.05574,2.05521,2.05521,26000000.0
2006-07-13 05:50:00,2.05551,2.05576,2.05529,2.05576,27000000.0
2006-07-13 05:55:00,2.05583,2.05686,2.05577,2.05581,45000000.0
2006-07-13 06:00:00,2.05572,2.05618,2.05559,2.05602,37000000.0
2006-07-13 06:05:00,2.05592,2.05621,2.05543,2.05621,26000000.0
2006-07-13 06:10:00,2.05622,2.05638,2.05615,2.05638,16000000.0
2006-07-13 06:15:00,2.056,2.05616,2.05569,2.05569,31000000.0
2006-07-13 06:20:00,2.05578,2.0561,2.05501,2.0551,39000000.0
2006-07-13 06:25:00,2.0551,2.05532,2.05489,2.05498,22000000.0
2006-07-13 06:30:00,2.05516,2.05522,2.05478,2.05508,35000000.0
2006-07-13 06:35:00,2.05514,2.05553,2.05486,2.05487,39000000.0
2006-07-13 06:40:00,2.05489,2.05517,2.0548,2.05516,34000000.0
2006-07-13 06:45:00,2.05528,2.05595,2.05517,2.05595,41000000.0
2006-07-13 06:50:00,2.056,2.05625,2.05589,2.05589,30000000.0
2006-07-13 06:55:00,2.05613,2.05658,2.05571,2.05658,30000000.0
2006-07-13 07:00:00,2.05657,2.05663,2.05596,2.05602,36000000.0
2006-07-13 07:05:00,2.05601,2.05619,2.05546,2.05577,50000000.0
2006-07-13 07:10:00,2.05583,2.05598,2.05513,2.05581,32000000.0
2006-07-13 07:15:00,2.05586,2.05599,2.05559,2.05591,24000000.0
2006-07-13 07:20:00,2.05607,2.05705,2.05589,2.05655,46000000.0
2006-07-13 07:25:00,2.05666,2.05687,2.05638,2.05687,37000000.0
2006-07-13 07:30:00,2.05678,2.05702,2.05652,2.05674,28000000.0
2006-07-13 07:35:00,2.05684,2.05729,2.05623,2.05729,40000000.0
2006-07-13 07:40:00,2.05739,2.05812,2.05725,2.05803,42000000.0
2006-07-13 07:45:00,2.05764,2.05777,2.05728,2.05735,37000000.0
2006-07-13 07:50:00,2.05736,2.05754,2.05693,2.05709,45000000.0
2006-07-13 07:55:00,2.05741,2.05762,2.05694,2.0575,39000000.0
2006-07-13 08:00:00,2.05737,2.05763,2.05712,2.05712,33000000.0
2006-07-13 08:05:00,2.0571,2.05735,2.05687,2.05697,35000000.0
2006-07-13 08:10:00,2.05703,2.05703,2.05674,2.0569,33000000.0
2006-07-13 08:15:00,2.05684,2.0572,2.0564,2.05687,42000000.0
2006-07-13 08:20:00,2.05664,2.0571,2.05621,2.05625,38000000.0
2006-07-13 08:25:00,2.05617,2.0564,2.05605,2.05627,35000000.0
2006-07-13 08:30:00,2.0564,2.05706,2.0559,2.0559,41000000.0
2006-07-13 08:35:00,2.05574,2.05631,2.05538,2.0563,47000000.0
2006-07-13 08:40:00,2.0562,2.05645,2.05589,2.05645,36000000.0
2006-07-13 08:45:00,2.05595,2.05654,2.05455,2.05636,42000000.0
2006-07-13 08:50:00,2.05695,2.06002,2.05695,2.05987,40000000.0
2006-07-13 08:55:00,2.06,2.06004,2.05819,2.05885,37000000.0
2006-07-13 09:00:00,2.05916,2.05919,2.05752,2.05902,41000000.0
2006-07-13 09:05:00,2.05908,2.05975,2.05904,2.05941,44000000.0
2006-07-13 09:10:00,2.05963,2.06063,2.05931,2.0604,44000000.0
2006-07-13 09:15:00,2.06046,2.06115,2.05955,2.05955,41000000.0
2006-07-13 09:20:00,2.05974,2.06052,2.05927,2.05946,38000000.0
2006-07-13 09:25:00,2.05945,2.0598,2.05923,2.05958,46000000.0
2006-07-13 09:30:00,2.05976,2.06087,2.0595,2.06046,36000000.0
2006-07-13 09:35:00,2.06053,2.06267,2.05991,2.06267,47000000.0
2006-07-13 09:40:00,2.06278,2.06309,2.0619,2.06297,46000000.0
2006-07-13 09:45:00,2.06254,2.06277,2.0598,2.06003,45000000.0
2006-07-13 09:50:00,2.06016,2.06016,2.0578,2.05811,43000000.0
2006-07-13 09:55:00,2.0581,2.0581,2.05676,2.0568,44000000.0
2006-07-13 10:00:00,2.05683,2.05728,2.05526,2.05526,44000000.0
2006-07-13 10:05:00,2.05551,2.05596,2.05443,2.05448,39000000.0
2006-07-13 10:10:00,2.05474,2.05654,2.05414,2.0543,37000000.0
2006-07-13 10:15:00,2.05412,2.05416,2.05252,2.054,45000000.0
2006-07-13 10:20:00,2.05376,2.05479,2.05337,2.05473,29000000.0
2006-07-13 10:25:00,2.0546,2.05468,2.05408,2.05456,45000000.0
2006-07-13 10:30:00,2.05446,2.05452,2.05272,2.05341,38000000.0
2006-07-13 10:35:00,2.05364,2.05436,2.0536,2.0536,41000000.0
2006-07-13 10:40:00,2.05342,2.05369,2.05301,2.05345,40000000.0
2006-07-13 10:45:00,2.05396,2.05465,2.05386,2.05465,40000000.0
2006-07-13 10:50:00,2.05459,2.05513,2.05448,2.05476,44000000.0
2006-07-13 10:55:00,2.05469,2.05469,2.05132,2.05247,40000000.0
2006-07-13 11:00:00,2.05256,2.05336,2.05141,2.05262,44000000.0
2006-07-13 11:05:00,2.05268,2.05364,2.05266,2.05342,39000000.0
2006-07-13 11:10:00,2.05358,2.05364,2.05235,2.05335,47000000.0
2006-07-13 11:15:00,2.05381,2.05483,2.05309,2.05404,42000000.0
2006-07-13 11:20:00,2.0539,2.05583,2.0539,2.05511,38000000.0
2006-07-13 11:25:00,2.05588,2.05699,2.05539,2.05644,42000000.0
2006-07-13 11:30:00,2.05606,2.05694,2.05575,2.05621,43000000.0
2006-07-13 11:35:00,2.0563,2.05892,2.0557,2.05892,44000000.0
2006-07-13 11:40:00,2.05867,2.06034,2.05832,2.0601,47000000.0
2006-07-13 11:45:00,2.0601,2.06038,2.05934,2.05951,44000000.0
2006-07-13 11:50:00,2.05941,2.05959,2.05855,2.05883,44000000.0
2006-07-13 11:55:00,2.05876,2.05931,2.05866,2.05905,43000000.0
2006-07-13 12:00:00,2.05922,2.05926,2.05818,2.05865,43000000.0
2006-07-13 12:05:00,2.05859,2.05902,2.05812,2.05838,42000000.0
2006-07-13 12:10:00,2.05848,2.05895,2.05823,2.05833,40000000.0
2006-07-13 12:15:00,2.05819,2.05871,2.05801,2.05859,44000000.0
2006-07-13 12:20:00,2.05858,2.05858,2.05798,2.05821,32000000.0
2006-07-13 12:25:00,2.0584,2.0585,2.05791,2.05808,45000000.0
2006-07-13 12:30:00,2.058,2.05961,2.05784,2.05915,28000000.0
2006-07-13 12:35:00,2.05891,2.05936,2.05828,2.05832,42000000.0
2006-07-13 12:40:00,2.05832,2.05859,2.05825,2.0584,41000000.0
2006-07-13 12:45:00,2.05812,2.05848,2.05767,2.05767,47000000.0
2006-07-13 12:50:00,2.05793,2.05856,2.05793,2.05851,30000000.0
2006-07-13 12:55:00,2.05852,2.05852,2.0565,2.05658,37000000.0
2006-07-13 13:00:00,2.05659,2.05709,2.05617,2.05678,38000000.0
2006-07-13 13:05:00,2.05764,2.05807,2.05746,2.05788,39000000.0
2006-07-13 13:10:00,2.05788,2.05844,2.0578,2.05809,41000000.0
2006-07-13 13:15:00,2.05802,2.05802,2.05683,2.05715,43000000.0
2006-07-13 13:20:00,2.05732,2.05764,2.05695,2.05695,33000000.0
2006-07-13 13:25:00,2.05668,2.05712,2.05641,2.05691,67000000.0
2006-07-13 13:30:00,2.05695,2.05767,2.05618,2.05714,75000000.0
2006-07-13 13:35:00,2.05786,2.05786,2.05697,2.0576,66000000.0
2006-07-13 13:40:00,2.05732,2.05767,2.05694,2.05767,81000000.0
2006-07-13 13:45:00,2.05754,2.05771,2.05664,2.05675,104000000.0
2006-07-13 13:50:00,2.05687,2.05748,2.05633,2.05633,128000000.0
2006-07-13 13:55:00,2.05629,2.05632,2.05569,2.05569,124000000.0
2006-07-13 14:00:00,2.05579,2.05605,2.05499,2.05522,114000000.0
2006-07-13 14:05:00,2.05498,2.05523,2.05343,2.05372,144000000.0
2006-07-13 14:10:00,2.05359,2.05417,2.05359,2.05405,101000000.0
2006-07-13 14:15:00,2.05423,2.05488,2.05402,2.05402,145000000.0
2006-07-13 14:20:00,2.05392,2.05474,2.05392,2.05455,143000000.0
2006-07-13 14:25:00,2.05458,2.05514,2.05422,2.05422,118000000.0
2006-07-13 14:30:00,2.05449,2.05533,2.05449,2.0546,102000000.0
2006-07-13 14:35:00,2.05462,2.05465,2.05349,2.05349,165000000.0
2006-07-13 14:40:00,2.0537,2.0552,2.053,2.05308,141000000.0
2006-07-13 14:45:00,2.05327,2.05409,2.05301,2.05355,104000000.0
2006-07-13 14:50:00,2.05389,2.05447,2.05389,2.05391,126000000.0
2006-07-13 14:55:00,2.05346,2.05378,2.0527,2.05378,91000000.0
2006-07-13 15:00:00,2.05356,2.05396,2.05306,2.05335,131000000.0
2006-07-13 15:05:00,2.05325,2.05363,2.05262,2.05264,129000000.0
2006-07-13 15:10:00,2.05213,2.05369,2.05213,2.05339,160000000.0
2006-07-13 15:15:00,2.05349,2.05372,2.05292,2.05321,82000000.0
2006-07-13 15:20:00,2.0529,2.0536,2.05232,2.05336,98000000.0
2006-07-13 15:25:00,2.05341,2.05424,2.0522,2.05392,188000000.0
2006-07-13 15:30:00,2.05221,2.05423,2.05221,2.05357,208000000.0
2006-07-13 15:35:00,2.05379,2.05564,2.05379,2.05511,178000000.0
2006-07-13 15:40:00,2.05523,2.05553,2.05373,2.05377,180000000.0
2006-07-13 15:45:00,2.05338,2.05346,2.05297,2.05346,149000000.0
2006-07-13 15:50:00,2.05369,2.05409,2.05229,2.05229,112000000.0
2006-07-13 15:55:00,2.05258,2.05259,2.04972,2.04972,120000000.0
2006-07-13 16:00:00,2.04972,2.05213,2.04947,2.05206,200000000.0
2006-07-13 16:05:00,2.0519,2.05377,2.0519,2.05329,188000000.0
2006-07-13 16:10:00,2.05335,2.05381,2.05261,2.05282,169000000.0
2006-07-13 16:15:00,2.05269,2.05269,2.05088,2.0509,185000000.0
2006-07-13 16:20:00,2.05079,2.05121,2.04889,2.0495,231000000.0
2006-07-13 16:25:00,2.0497,2.05094,2.0495,2.05046,173000000.0
2006-07-13 16:30:00,2.05026,2.05035,2.04945,2.04983,183000000.0
2006-07-13 16:35:00,2.0501,2.05075,2.04963,2.05033,229000000.0
2006-07-13 16:40:00,2.05031,2.05233,2.05,2.05232,218000000.0
2006-07-13 16:45:00,2.05229,2.0524,2.05076,2.05162,236000000.0
2006-07-13 16:50:00,2.05143,2.05162,2.05064,2.05087,142000000.0
2006-07-13 16:55:00,2.05057,2.05102,2.05031,2.05063,178000000.0
2006-07-13 17:00:00,2.0504,2.05072,2.05014,2.05049,176000000.0
2006-07-13 17:05:00,2.0504,2.05042,2.04923,2.04923,206000000.0
2006-07-13 17:10:00,2.04912,2.04999,2.0489,2.0499,140000000.0
2006-07-13 17:15:00,2.04974,2.05,2.0485,2.04854,139000000.0
2006-07-13 17:20:00,2.04788,2.048,2.04645,2.0465,140000000.0
2006-07-13 17:25:00,2.0462,2.04813,2.04606,2.04806,157000000.0
2006-07-13 17:30:00,2.04792,2.04811,2.04706,2.048,301000000.0
2006-07-13 17:35:00,2.04799,2.04809,2.04751,2.04796,233000000.0
2006-07-13 17:40:00,2.04797,2.04829,2.04716,2.04716,225000000.0
2006-07-13 17:45:00,2.0472,2.04751,2.04627,2.04724,303000000.0
2006-07-13 17:50:00,2.04702,2.04717,2.04636,2.04686,232000000.0
2006-07-13 17:55:00,2.04672,2.04715,2.04576,2.04596,196000000.0
2006-07-13 18:00:00,2.04623,2.04733,2.04623,2.04733,190000000.0
2006-07-13 18:05:00,2.04728,2.04789,2.04722,2.0477,196000000.0
2006-07-13 18:10:00,2.04764,2.04886,2.04763,2.04812,136000000.0
2006-07-13 18:15:00,2.04776,2.04847,2.04748,2.04796,226000000.0
2006-07-13 18:20:00,2.04798,2.04806,2.04665,2.04731,228000000.0
2006-07-13 18:25:00,2.04774,2.04921,2.04774,2.04854,120000000.0
2006-07-13 18:30:00,2.04843,2.04927,2.04821,2.04906,194000000.0
2006-07-13 18:35:00,2.0485,2.0488,2.04792,2.04851,212000000.0
2006-07-13 18:40:00,2.04855,2.04907,2.04833,2.04855,232000000.0
2006-07-13 18:45:00,2.04862,2.04911,2.04791,2.04791,216000000.0
2006-07-13 18:50:00,2.048,2.04874,2.0479,2.04857,118000000.0
2006-07-13 18:55:00,2.04832,2.04846,2.04759,2.04759,98000000.0
2006-07-13 19:00:00,2.04763,2.04802,2.04731,2.04754,129000000.0
2006-07-13 19:05:00,2.04747,2.04771,2.04725,2.04746,232000000.0
2006-07-13 19:10:00,2.04713,2.04733,2.04638,2.04727,148000000.0
2006-07-13 19:15:00,2.04739,2.04756,2.04692,2.04699,123000000.0
2006-07-13 19:20:00,2.04701,2.04746,2.04671,2.04676,120000000.0
2006-07-13 19:25:00,2.04679,2.04809,2.04672,2.04738,216000000.0
2006-07-13 19:30:00,2.0477,2.04805,2.04726,2.04775,154000000.0
2006-07-13 19:35:00,2.04784,2.04796,2.04772,2.04782,65000000.0
2006-07-13 19:40:00,2.04778,2.04803,2.04749,2.04782,73000000.0
2006-07-13 19:45:00,2.04782,2.04782,2.04707,2.04732,118000000.0
2006-07-13 19:50:00,2.04729,2.04777,2.04562,2.04777,75000000.0
2006-07-13 19:55:00,2.04777,2.04786,2.04716,2.04756,106000000.0
2006-07-13 20:00:00,2.0479,2.04801,2.04734,2.04742,101000000.0
2006-07-13 20:05:00,2.04741,2.04803,2.04738,2.04803,69000000.0
2006-07-13 20:10:00,2.04809,2.04809,2.04708,2.04771,65000000.0
2006-07-13 20:15:00,2.04804,2.04863,2.04712,2.04857,72000000.0
2006-07-13 20:20:00,2.04856,2.0497,2.04849,2.04954,44000000.0
2006-07-13 20:25:00,2.04942,2.04982,2.04936,2.04956,76000000.0
2006-07-13 20:30:00,2.04952,2.04952,2.04781,2.04806,97000000.0
2006-07-13 20:35:00,2.0482,2.04974,2.04814,2.04923,60000000.0
2006-07-13 20:40:00,2.04909,2.05008,2.04893,2.0496,50000000.0
2006-07-13 20:45:00,2.04948,2.05024,2.0493,2.05023,61000000.0
2006-07-13 20:50:00,2.05048,2.05089,2.04947,2.04947,58000000.0
2006-07-13 20:55:00,2.0492,2.0498,2.0492,2.04922,53000000.0
2006-07-13 21:00:00,2.04914,2.04919,2.04891,2.04912,52000000.0
2006-07-13 21:05:00,2.04912,2.04916,2.04878,2.04883,35000000.0
2006-07-13 21:10:00,2.04876,2.05017,2.04768,2.04906,43000000.0
2006-07-13 21:15:00,2.04905,2.04907,2.04816,2.04824,35000000.0
2006-07-13 21:20:00,2.04841,2.04852,2.04794,2.04802,38000000.0
2006-07-13 21:25:00,2.04818,2.04834,2.04792,2.04834,45000000.0
2006-07-13 21:30:00,2.04838,2.04864,2.04838,2.04859,19000000.0
2006-07-13 21:35:00,2.0486,2.04869,2.04816,2.04829,48000000.0
2006-07-13 21:40:00,2.04838,2.04853,2.0482,2.04842,48000000.0
2006-07-13 21:45:00,2.0483,2.04871,2.0483,2.04871,29000000.0
2006-07-13 21:50:00,2.04871,2.04871,2.04813,2.04831,41000000.0
2006-07-13 21:55:00,2.04824,2.04842,2.04817,2.04823,37000000.0
2006-07-13 22:00:00,2.04832,2.04833,2.048,2.048,40000000.0
2006-07-13 22:05:00,2.04799,2.0484,2.04788,2.0482,42000000.0
2006-07-13 22:10:00,2.04816,2.0486,2.048,2.04855,55000000.0
2006-07-13 22:15:00,2.04861,2.04892,2.04837,2.04872,42000000.0
2006-07-13 22:20:00,2.0486,2.04884,2.04831,2.04844,41000000.0
2006-07-13 22:25:00,2.04833,2.0484,2.04832,2.04833,7000000.0
2006-07-13 22:30:00,2.04837,2.04841,2.04794,2.04822,72000000.0
2006-07-13 22:35:00,2.04828,2.04849,2.04828,2.04841,17000000.0
2006-07-13 22:40:00,2.04818,2.04827,2.04801,2.04827,44000000.0
2006-07-13 22:45:00,2.04834,2.04855,2.04827,2.04851,60000000.0
2006-07-13 22:50:00,2.0485,2.04898,2.04841,2.04896,38000000.0
2006-07-13 22:55:00,2.04882,2.04882,2.04838,2.04858,33000000.0
2006-07-13 23:20:00,2.04854,2.0486,2.04839,2.04839,9000000.0
2006-07-13 23:25:00,2.04814,2.04884,2.04814,2.04883,22000000.0
2006-07-13 23:30:00,2.04872,2.05067,2.04872,2.05022,41000000.0
2006-07-13 23:35:00,2.05038,2.05049,2.05011,2.05035,28000000.0
2006-07-13 23:40:00,2.05039,2.05066,2.05036,2.05037,34000000.0
2006-07-13 23:45:00,2.05065,2.05077,2.05059,2.05065,8000000.0
2006-07-13 23:50:00,2.05054,2.05139,2.05054,2.051,32000000.0
2006-07-13 23:55:00,2.0509,2.05133,2.05079,2.05133,18000000.0
2006-07-14 00:00:00,2.0511,2.05113,2.05057,2.05071,22000000.0
2006-07-14 00:05:00,2.05098,2.05135,2.05085,2.051,17000000.0
2006-07-14 00:10:00,2.05109,2.05131,2.05096,2.05117,51000000.0
2006-07-14 00:15:00,2.05103,2.05125,2.05074,2.05117,28000000.0
2006-07-14 00:20:00,2.05074,2.05074,2.04963,2.05043,29000000.0
2006-07-14 00:25:00,2.05035,2.05035,2.04963,2.04972,25000000.0
2006-07-14 00:30:00,2.04981,2.05024,2.04979,2.05009,21000000.0
2006-07-14 00:35:00,2.05019,2.05036,2.05016,2.05016,7000000.0
2006-07-14 00:40:00,2.05025,2.05056,2.04963,2.05006,19000000.0
2006-07-14 00:45:00,2.05015,2.05172,2.05015,2.05136,39000000.0
2006-07-14 00:50:00,2.05135,2.05214,2.05117,2.05213,43000000.0
2006-07-14 00:55:00,2.05208,2.05208,2.05128,2.05193,38000000.0
2006-07-14 01:00:00,2.05183,2.05193,2.05091,2.05138,54000000.0
2006-07-14 01:05:00,2.05154,2.05193,2.05154,2.05181,28000000.0
2006-07-14 01:10:00,2.05177,2.05186,2.05158,2.05173,20000000.0
2006-07-14 01:15:00,2.05178,2.05198,2.05128,2.05162,40000000.0
2006-07-14 01:20:00,2.0517,2.05185,2.05146,2.05164,27000000.0
2006-07-14 01:25:00,2.05163,2.05164,2.05106,2.05128,41000000.0
2006-07-14 01:30:00,2.05131,2.05219,2.05094,2.05154,57000000.0
2006-07-14 01:35:00,2.05139,2.05213,2.05132,2.05205,41000000.0
2006-07-14 01:40:00,2.05194,2.05194,2.05104,2.0514,33000000.0
2006-07-14 01:45:00,2.05156,2.05156,2.05144,2.05153,7000000.0
2006-07-14 01:50:00,2.0514,2.05157,2.05132,2.05141,32000000.0
2006-07-14 01:55:00,2.05126,2.05136,2.051,2.05115,58000000.0
2006-07-14 02:00:00,2.05122,2.05138,2.04915,2.05074,42000000.0
2006-07-14 02:05:00,2.0506,2.05096,2.05056,2.05067,35000000.0
2006-07-14 02:10:00,2.051,2.05157,2.05045,2.05157,32000000.0
2006-07-14 02:15:00,2.05114,2.05121,2.05031,2.05081,34000000.0
2006-07-14 02:20:00,2.05101,2.05107,2.05038,2.05051,31000000.0
2006-07-14 02:25:00,2.05047,2.05094,2.05029,2.05087,25000000.0
2006-07-14 02:30:00,2.05055,2.05104,2.05055,2.05104,29000000.0
2006-07-14 02:35:00,2.05101,2.05122,2.05054,2.0511,40000000.0
2006-07-14 02:40:00,2.05111,2.05111,2.05036,2.05048,32000000.0
2006-07-14 02:45:00,2.0506,2.05086,2.05023,2.0505,44000000.0
2006-07-14 02:50:00,2.05052,2.05064,2.04971,2.05041,37000000.0
2006-07-14 02:55:00,2.05039,2.05053,2.04962,2.04979,38000000.0
2006-07-14 03:00:00,2.04994,2.04994,2.04829,2.04829,39000000.0
2006-07-14 03:05:00,2.048,2.04822,2.04653,2.04775,37000000.0
2006-07-14 03:10:00,2.04778,2.04849,2.04764,2.04779,46000000.0
2006-07-14 03:15:00,2.04819,2.04885,2.04758,2.04859,41000000.0
2006-07-14 03:20:00,2.04854,2.0487,2.04678,2.04837,36000000.0
2006-07-14 03:25:00,2.04832,2.04882,2.04813,2.04873,48000000.0
2006-07-14 03:30:00,2.04912,2.05093,2.0487,2.05077,37000000.0
2006-07-14 03:35:00,2.05109,2.05173,2.04959,2.05066,39000000.0
2006-07-14 03:40:00,2.05119,2.05189,2.05098,2.05098,45000000.0
2006-07-14 03:45:00,2.05132,2.05201,2.05033,2.05045,32000000.0
2006-07-14 03:50:00,2.05044,2.05102,2.05012,2.05033,42000000.0
2006-07-14 03:55:00,2.05099,2.05167,2.0492,2.05106,36000000.0
2006-07-14 04:00:00,2.05165,2.05197,2.05088,2.05134,39000000.0
2006-07-14 04:05:00,2.05161,2.0527,2.05155,2.05216,26000000.0
2006-07-14 04:10:00,2.05191,2.05231,2.05189,2.05189,23000000.0
2006-07-14 04:15:00,2.05189,2.0521,2.05141,2.0521,34000000.0
2006-07-14 04:20:00,2.05193,2.05241,2.05153,2.05157,43000000.0
2006-07-14 04:25:00,2.05163,2.05204,2.05136,2.0517,37000000.0
2006-07-14 04:30:00,2.05175,2.05228,2.05164,2.05201,34000000.0
2006-07-14 04:35:00,2.0521,2.05223,2.0511,2.05157,42000000.0
2006-07-14 04:40:00,2.05176,2.05236,2.05173,2.05229,44000000.0
2006-07-14 04:45:00,2.0522,2.0523,2.05206,2.05221,14000000.0
2006-07-14 04:50:00,2.0522,2.05231,2.0518,2.0518,28000000.0
2006-07-14 04:55:00,2.05204,2.05349,2.052,2.05349,32000000.0
2006-07-14 05:00:00,2.05343,2.05435,2.05308,2.05435,35000000.0
2006-07-14 05:05:00,2.05438,2.05626,2.05438,2.05626,41000000.0
2006-07-14 05:10:00,2.05609,2.05614,2.05502,2.05508,45000000.0
2006-07-14 05:15:00,2.05494,2.055,2.05349,2.05399,43000000.0
2006-07-14 05:20:00,2.05404,2.05455,2.05386,2.05412,35000000.0
2006-07-14 05:25:00,2.05424,2.05474,2.05418,2.0546,29000000.0
2006-07-14 05:30:00,2.05474,2.05512,2.0543,2.05512,37000000.0
2006-07-14 05:35:00,2.0549,2.05514,2.05435,2.05488,38000000.0
2006-07-14 05:40:00,2.0548,2.05493,2.05413,2.05453,40000000.0
2006-07-14 05:45:00,2.05465,2.05545,2.05445,2.05493,39000000.0
2006-07-14 05:50:00,2.05505,2.05543,2.05474,2.05517,42000000.0
2006-07-14 05:55:00,2.05532,2.05544,2.0549,2.05497,40000000.0
2006-07-14 06:00:00,2.05478,2.05624,2.05477,2.05608,29000000.0
2006-07-14 06:05:00,2.05574,2.05574,2.05422,2.05433,33000000.0
2006-07-14 06:10:00,2.05401,2.05431,2.05388,2.05399,39000000.0
2006-07-14 06:15:00,2.05409,2.05428,2.0532,2.0532,36000000.0
2006-07-14 06:20:00,2.05333,2.05355,2.05318,2.05339,40000000.0
2006-07-14 06:25:00,2.05358,2.05427,2.0534,2.05363,45000000.0
2006-07-14 06:30:00,2.05352,2.05358,2.05302,2.05302,35000000.0
2006-07-14 06:35:00,2.05304,2.05345,2.05253,2.05265,47000000.0
2006-07-14 06:40:00,2.05274,2.05426,2.05245,2.05375,34000000.0
2006-07-14 06:45:00,2.05364,2.05388,2.05346,2.05357,41000000.0
2006-07-14 06:50:00,2.0536,2.05441,2.05342,2.05396,38000000.0
2006-07-14 06:55:00,2.05412,2.05477,2.0537,2.05446,34000000.0
2006-07-14 07:00:00,2.05439,2.05478,2.05351,2.05478,28000000.0
2006-07-14 07:05:00,2.05478,2.05516,2.05459,2.05506,28000000.0
2006-07-14 07:10:00,2.05454,2.05454,2.05348,2.05446,32000000.0
2006-07-14 07:15:00,2.05456,2.05466,2.05368,2.0537,45000000.0
2006-07-14 07:20:00,2.05379,2.05462,2.05356,2.05451,46000000.0
2006-07-14 07:25:00,2.05416,2.05464,2.05382,2.05419,37000000.0
2006-07-14 07:30:00,2.05403,2.0545,2.05403,2.05427,43000000.0
2006-07-14 07:35:00,2.05442,2.05513,2.05426,2.05427,40000000.0
2006-07-14 07:40:00,2.05416,2.05501,2.05398,2.05501,42000000.0
2006-07-14 07:45:00,2.0555,2.0555,2.05462,2.05478,37000000.0
2006-07-14 07:50:00,2.05467,2.0549,2.05395,2.05411,45000000.0
2006-07-14 07:55:00,2.05413,2.05484,2.05398,2.05484,30000000.0
2006-07-14 08:00:00,2.05478,2.05507,2.05329,2.05329,41000000.0
2006-07-14 08:05:00,2.05331,2.05436,2.05317,2.05436,35000000.0
2006-07-14 08:10:00,2.05465,2.05465,2.05393,2.05451,40000000.0
2006-07-14 08:15:00,2.05453,2.05502,2.05375,2.05502,42000000.0
2006-07-14 08:20:00,2.05504,2.05518,2.05229,2.05333,38000000.0
2006-07-14 08:25:00,2.05329,2.05429,2.05225,2.05413,42000000.0
2006-07-14 08:30:00,2.05428,2.05609,2.05414,2.05584,41000000.0
2006-07-14 08:35:00,2.0557,2.05585,2.05378,2.0541,47000000.0
2006-07-14 08:40:00,2.05397,2.05397,2.05262,2.05312,47000000.0
2006-07-14 08:45:00,2.05313,2.05324,2.05175,2.05284,42000000.0
2006-07-14 08:50:00,2.05244,2.05293,2.05182,2.0526,40000000.0
2006-07-14 08:55:00,2.05262,2.05297,2.05194,2.05194,37000000.0
2006-07-14 09:00:00,2.05192,2.053,2.05165,2.0524,41000000.0
2006-07-14 09:05:00,2.05202,2.05292,2.05122,2.05292,44000000.0
2006-07-14 09:10:00,2.05243,2.05322,2.05225,2.05296,44000000.0
2006-07-14 09:15:00,2.05267,2.05267,2.04992,2.05075,41000000.0
2006-07-14 09:20:00,2.05048,2.05086,2.04946,2.04988,38000000.0
2006-07-14 09:25:00,2.04986,2.05039,2.04967,2.05036,46000000.0
2006-07-14 09:30:00,2.05022,2.05055,2.04924,2.05013,36000000.0
2006-07-14 09:35:00,2.05011,2.05073,2.04733,2.04955,47000000.0
2006-07-14 09:40:00,2.04925,2.04974,2.04904,2.04948,46000000.0
2006-07-14 09:45:00,2.04944,2.05024,2.04944,2.0497,45000000.0
2006-07-14 09:50:00,2.04979,2.05005,2.04901,2.04905,39000000.0
2006-07-14 09:55:00,2.04928,2.04947,2.04713,2.04736,44000000.0
2006-07-14 10:00:00,2.04756,2.04798,2.04672,2.04682,44000000.0
2006-07-14 10:05:00,2.04693,2.04757,2.04545,2.04564,39000000.0
2006-07-14 10:10:00,2.04541,2.04623,2.04522,2.0455,37000000.0
2006-07-14 10:15:00,2.04498,2.04576,2.04398,2.04401,45000000.0
2006-07-14 10:20:00,2.04424,2.04444,2.04356,2.0444,36000000.0
2006-07-14 10:25:00,2.04443,2.04443,2.04364,2.04383,45000000.0
2006-07-14 10:30:00,2.04383,2.04411,2.04265,2.04296,38000000.0
2006-07-14 10:35:00,2.04309,2.04326,2.04275,2.04319,41000000.0
2006-07-14 10:40:00,2.04313,2.04439,2.0431,2.04373,40000000.0
2006-07-14 10:45:00,2.04354,2.04461,2.04306,2.04347,40000000.0
2006-07-14 10:50:00,2.04317,2.04335,2.04231,2.04231,44000000.0
2006-07-14 10:55:00,2.0422,2.04286,2.04061,2.04262,40000000.0
2006-07-14 11:00:00,2.04261,2.04288,2.04133,2.04182,44000000.0
2006-07-14 11:05:00,2.04107,2.04175,2.03938,2.03989,39000000.0
2006-07-14 11:10:00,2.03976,2.04046,2.03966,2.03966,47000000.0
2006-07-14 11:15:00,2.0398,2.04161,2.0398,2.04161,42000000.0
2006-07-14 11:20:00,2.04174,2.04314,2.0417,2.0429,38000000.0
2006-07-14 11:25:00,2.04293,2.04558,2.04271,2.04558,42000000.0
2006-07-14 11:30:00,2.04496,2.04496,2.04437,2.04485,43000000.0
2006-07-14 11:35:00,2.04517,2.04685,2.04487,2.04676,36000000.0
2006-07-14 11:40:00,2.04658,2.04658,2.04512,2.0457,47000000.0
2006-07-14 11:45:00,2.04548,2.04615,2.04545,2.04546,44000000.0
2006-07-14 11:50:00,2.04474,2.04529,2.04446,2.04527,44000000.0
2006-07-14 11:55:00,2.04555,2.04754,2.04555,2.04634,43000000.0
2006-07-14 12:00:00,2.04645,2.04645,2.04396,2.04449,43000000.0
2006-07-14 12:05:00,2.04493,2.04502,2.04432,2.04432,42000000.0
2006-07-14 12:10:00,2.04463,2.04505,2.04445,2.04445,40000000.0
2006-07-14 12:15:00,2.04438,2.04486,2.04414,2.04452,44000000.0
2006-07-14 12:20:00,2.04455,2.04554,2.04306,2.04554,39000000.0
2006-07-14 12:25:00,2.04545,2.0461,2.04539,2.04608,45000000.0
2006-07-14 12:30:00,2.04614,2.04626,2.04569,2.04604,32000000.0
2006-07-14 12:35:00,2.04614,2.04662,2.04581,2.04606,42000000.0
2006-07-14 12:40:00,2.046,2.04602,2.04475,2.04489,41000000.0
2006-07-14 12:45:00,2.04478,2.04497,2.04357,2.04384,47000000.0
2006-07-14 12:50:00,2.04385,2.04385,2.04303,2.04357,41000000.0
2006-07-14 12:55:00,2.0431,2.0448,2.04277,2.0448,37000000.0
2006-07-14 13:00:00,2.04573,2.04612,2.04485,2.04549,38000000.0
2006-07-14 13:05:00,2.04578,2.04578,2.04409,2.04421,39000000.0
2006-07-14 13:10:00,2.0439,2.044,2.0435,2.04378,33000000.0
2006-07-14 13:15:00,2.04374,2.04381,2.04323,2.0438,34000000.0
2006-07-14 13:20:00,2.04388,2.04394,2.04336,2.04362,34000000.0
2006-07-14 13:25:00,2.04353,2.04439,2.0435,2.04439,46000000.0
2006-07-14 13:30:00,2.04437,2.04465,2.04396,2.04396,75000000.0
2006-07-14 13:35:00,2.04384,2.04384,2.04341,2.04377,84000000.0
2006-07-14 13:40:00,2.0439,2.04429,2.04354,2.04357,86000000.0
2006-07-14 13:45:00,2.04292,2.04292,2.04198,2.04202,104000000.0
2006-07-14 13:50:00,2.04213,2.04393,2.04193,2.04368,128000000.0
2006-07-14 13:55:00,2.04372,2.04396,2.04331,2.04333,124000000.0
2006-07-14 14:00:00,2.04305,2.04355,2.04281,2.04339,144000000.0
2006-07-14 14:05:00,2.04345,2.044,2.04285,2.04359,144000000.0
2006-07-14 14:10:00,2.04352,2.04422,2.04289,2.04289,101000000.0
2006-07-14 14:15:00,2.04273,2.04351,2.04251,2.04289,145000000.0
2006-07-14 14:20:00,2.04261,2.04334,2.04205,2.04223,143000000.0
2006-07-14 14:25:00,2.04214,2.04278,2.04058,2.04073,118000000.0
2006-07-14 14:30:00,2.04103,2.044,2.04103,2.04229,128000000.0
2006-07-14 14:35:00,2.04176,2.04195,2.04022,2.04138,165000000.0
2006-07-14 14:40:00,2.04159,2.04211,2.04159,2.04163,141000000.0
2006-07-14 14:45:00,2.04148,2.04275,2.04119,2.04275,104000000.0
2006-07-14 14:50:00,2.04224,2.04234,2.04137,2.04161,126000000.0
2006-07-14 14:55:00,2.04208,2.04218,2.04116,2.04131,91000000.0
2006-07-14 15:00:00,2.04105,2.04172,2.04019,2.04085,131000000.0
2006-07-14 15:05:00,2.04069,2.041,2.0397,2.03981,129000000.0
2006-07-14 15:10:00,2.03938,2.04072,2.03938,2.04042,160000000.0
2006-07-14 15:15:00,2.0405,2.04239,2.0405,2.04152,82000000.0
2006-07-14 15:20:00,2.04129,2.04167,2.04048,2.04048,98000000.0
2006-07-14 15:25:00,2.04048,2.04126,2.03921,2.04115,188000000.0
2006-07-14 15:30:00,2.03904,2.0422,2.0384,2.04209,208000000.0
2006-07-14 15:35:00,2.04208,2.04263,2.04197,2.04235,117000000.0
2006-07-14 15:40:00,2.04259,2.04306,2.04204,2.04306,180000000.0
2006-07-14 15:45:00,2.04319,2.0441,2.04269,2.04269,149000000.0
2006-07-14 15:50:00,2.04217,2.04217,2.03924,2.03924,112000000.0
2006-07-14 15:55:00,2.03912,2.03924,2.03868,2.03877,120000000.0
2006-07-14 16:00:00,2.03854,2.03914,2.03795,2.03889,200000000.0
2006-07-14 16:05:00,2.03905,2.03989,2.03892,2.03959,188000000.0
2006-07-14 16:10:00,2.0395,2.04061,2.03932,2.04056,169000000.0
2006-07-14 16:15:00,2.04085,2.04124,2.0403,2.04051,185000000.0
2006-07-14 16:20:00,2.04035,2.04052,2.03921,2.03948,231000000.0
2006-07-14 16:25:00,2.03946,2.03978,2.03913,2.03978,173000000.0
2006-07-14 16:30:00,2.03943,2.04068,2.03898,2.04063,183000000.0
2006-07-14 16:35:00,2.0413,2.04148,2.04013,2.04057,229000000.0
2006-07-14 16:40:00,2.04053,2.04109,2.03898,2.03925,218000000.0
2006-07-14 16:45:00,2.03912,2.03945,2.03879,2.03889,236000000.0
2006-07-14 16:50:00,2.03892,2.03942,2.03878,2.03889,142000000.0
2006-07-14 16:55:00,2.03907,2.03923,2.03876,2.03906,141000000.0
2006-07-14 17:00:00,2.03897,2.03937,2.03869,2.03937,176000000.0
2006-07-14 17:05:00,2.03955,2.03955,2.03916,2.03954,206000000.0
2006-07-14 17:10:00,2.03956,2.03956,2.03856,2.03942,135000000.0
2006-07-14 17:15:00,2.03971,2.04013,2.03928,2.03985,139000000.0
2006-07-14 17:20:00,2.03981,2.03995,2.03941,2.03953,140000000.0
2006-07-14 17:25:00,2.03958,2.0397,2.03914,2.0397,118000000.0
2006-07-14 17:30:00,2.03965,2.03969,2.03942,2.03959,301000000.0
2006-07-14 17:35:00,2.03963,2.03985,2.03913,2.03932,233000000.0
2006-07-14 17:40:00,2.03941,2.03941,2.03762,2.03791,175000000.0
2006-07-14 17:45:00,2.03776,2.03776,2.03618,2.03618,247000000.0
2006-07-14 17:50:00,2.03593,2.03678,2.03561,2.03561,232000000.0
2006-07-14 17:55:00,2.03552,2.03597,2.0354,2.03561,105000000.0
2006-07-14 18:00:00,2.03571,2.03622,2.03551,2.03552,190000000.0
2006-07-14 18:05:00,2.03551,2.03589,2.0355,2.03576,196000000.0
2006-07-14 18:10:00,2.03603,2.03603,2.03474,2.03513,114000000.0
2006-07-14 18:15:00,2.03503,2.03515,2.03365,2.03375,226000000.0
2006-07-14 18:20:00,2.03375,2.03403,2.03361,2.03374,194000000.0
2006-07-14 18:25:00,2.0338,2.03429,2.03374,2.03425,151000000.0
2006-07-14 18:30:00,2.03436,2.03503,2.0343,2.03498,194000000.0
2006-07-14 18:35:00,2.03487,2.03513,2.03455,2.0346,273000000.0
2006-07-14 18:40:00,2.0349,2.03523,2.0344,2.0344,192000000.0
2006-07-14 18:45:00,2.0343,2.03453,2.03392,2.03438,216000000.0
2006-07-14 18:50:00,2.03447,2.03448,2.03417,2.03445,75000000.0
2006-07-14 18:55:00,2.03445,2.03465,2.0343,2.03447,98000000.0
2006-07-14 19:00:00,2.0345,2.0345,2.03408,2.03427,129000000.0
2006-07-14 19:05:00,2.03424,2.03496,2.03369,2.03369,232000000.0
2006-07-14 19:10:00,2.03414,2.03568,2.03414,2.03567,148000000.0
2006-07-14 19:15:00,2.03581,2.03602,2.03523,2.03596,123000000.0
2006-07-14 19:20:00,2.03564,2.03582,2.03524,2.03546,108000000.0
2006-07-14 19:25:00,2.03554,2.03575,2.03543,2.03558,216000000.0
2006-07-14 19:30:00,2.03555,2.03577,2.03435,2.03448,154000000.0
2006-07-14 19:35:00,2.0346,2.03484,2.0344,2.03471,91000000.0
2006-07-14 19:40:00,2.03462,2.035,2.03456,2.035,75000000.0
2006-07-14 19:45:00,2.03499,2.03501,2.03422,2.03438,118000000.0
2006-07-14 19:50:00,2.0343,2.03441,2.03235,2.03432,75000000.0
2006-07-14 19:55:00,2.03426,2.03427,2.03394,2.03417,106000000.0
2006-07-14 20:00:00,2.03414,2.03438,2.03399,2.03422,101000000.0
2006-07-14 20:05:00,2.03384,2.03409,2.03319,2.03371,97000000.0
2006-07-14 20:10:00,2.03373,2.03374,2.03314,2.03326,65000000.0
2006-07-14 20:15:00,2.03373,2.03461,2.03353,2.03429,72000000.0
2006-07-14 20:20:00,2.03423,2.03446,2.03401,2.0344,33000000.0
2006-07-14 20:25:00,2.03433,2.03471,2.03419,2.03421,76000000.0
2006-07-14 20:30:00,2.03431,2.03465,2.0342,2.03464,61000000.0
2006-07-14 20:35:00,2.03468,2.03576,2.03468,2.03519,60000000.0
2006-07-14 20:40:00,2.03532,2.03672,2.03527,2.03672,50000000.0
2006-07-14 20:45:00,2.03683,2.03683,2.03545,2.03562,61000000.0
2006-07-14 20:50:00,2.03546,2.03562,2.0354,2.0354,58000000.0
2006-07-14 20:55:00,2.03533,2.03743,2.03532,2.0374,53000000.0
2006-07-14 21:00:00,2.03726,2.03761,2.03696,2.03756,52000000.0
2006-07-14 21:05:00,2.03759,2.03759,2.03736,2.03739,26000000.0
2006-07-14 21:10:00,2.03746,2.03746,2.03551,2.03725,18000000.0
2006-07-14 21:15:00,2.0372,2.0374,2.03682,2.03685,35000000.0
2006-07-14 21:20:00,2.03688,2.03703,2.03659,2.03676,48000000.0
2006-07-14 21:25:00,2.03677,2.03696,2.03661,2.03696,33000000.0
2006-07-14 21:30:00,2.03684,2.03686,2.03663,2.03676,27000000.0
2006-07-14 21:35:00,2.03673,2.03692,2.0366,2.03681,40000000.0
2006-07-14 21:40:00,2.03661,2.03674,2.03596,2.03606,55000000.0
2006-07-14 21:45:00,2.03592,2.03612,2.03579,2.0359,33000000.0
2006-07-14 21:50:00,2.03591,2.03601,2.03575,2.03585,31000000.0
2006-07-14 21:55:00,2.0358,2.03657,2.03574,2.03637,48000000.0
2006-07-14 22:00:00,2.03648,2.03649,2.0363,2.03645,27000000.0
2006-07-14 22:05:00,2.03645,2.03648,2.03615,2.03615,41000000.0
2006-07-14 22:10:00,2.03629,2.03657,2.03628,2.03643,40000000.0
2006-07-14 22:15:00,2.03653,2.03713,2.03653,2.03702,42000000.0
2006-07-14 22:20:00,2.03685,2.03709,2.03649,2.03678,28000000.0
2006-07-14 22:25:00,2.03683,2.03702,2.03677,2.03677,40000000.0
2006-07-14 22:30:00,2.03666,2.03666,2.03635,2.03649,13000000.0
2006-07-14 22:35:00,2.03688,2.03697,2.03655,2.03656,29000000.0
2006-07-14 22:40:00,2.03657,2.03724,2.03657,2.03692,53000000.0
2006-07-14 22:45:00,2.037,2.03732,2.03699,2.03712,60000000.0
2006-07-14 22:50:00,2.03712,2.03724,2.03701,2.03706,36000000.0
2006-07-14 22:55:00,2.03739,2.03755,2.03659,2.03659,33000000.0
2006-07-16 23:35:00,2.03625,2.03625,2.03388,2.03407,40000000.0
2006-07-16 23:40:00,2.03435,2.03437,2.034,2.034,41000000.0
2006-07-16 23:45:00,2.0339,2.0339,2.03331,2.03335,31000000.0
2006-07-16 23:50:00,2.03333,2.03377,2.03328,2.03346,22000000.0
2006-07-16 23:55:00,2.03344,2.03409,2.03332,2.03381,27000000.0
2006-07-17 00:00:00,2.03385,2.03429,2.03351,2.03429,20000000.0
2006-07-17 00:05:00,2.03422,2.03445,2.03387,2.03445,35000000.0
2006-07-17 00:10:00,2.03436,2.03459,2.03359,2.03391,50000000.0
2006-07-17 00:15:00,2.03391,2.03414,2.0339,2.03411,28000000.0
2006-07-17 00:20:00,2.03422,2.03454,2.0342,2.03442,31000000.0
2006-07-17 00:25:00,2.03452,2.03611,2.03452,2.03605,42000000.0
2006-07-17 00:30:00,2.03605,2.03641,2.03547,2.03559,28000000.0
2006-07-17 00:35:00,2.03554,2.03567,2.03416,2.0356,29000000.0
2006-07-17 00:40:00,2.03523,2.03548,2.03317,2.03317,24000000.0
2006-07-17 00:45:00,2.03173,2.03173,2.02888,2.02948,37000000.0
2006-07-17 00:50:00,2.02992,2.03138,2.02992,2.03044,43000000.0
2006-07-17 00:55:00,2.02981,2.0302,2.02958,2.02995,38000000.0
2006-07-17 01:00:00,2.02991,2.03041,2.02961,2.03026,34000000.0
2006-07-17 01:05:00,2.03032,2.03037,2.0298,2.03013,44000000.0
2006-07-17 01:10:00,2.03025,2.03062,2.03013,2.03034,39000000.0
2006-07-17 01:15:00,2.03025,2.03057,2.03004,2.03026,19000000.0
2006-07-17 01:20:00,2.03065,2.03109,2.02943,2.0298,42000000.0
2006-07-17 01:25:00,2.02971,2.03001,2.02942,2.02987,56000000.0
2006-07-17 01:30:00,2.02985,2.02992,2.02971,2.02987,25000000.0
2006-07-17 01:35:00,2.03003,2.03059,2.03003,2.03059,21000000.0
2006-07-17 01:40:00,2.03053,2.03064,2.03037,2.0304,25000000.0
2006-07-17 01:45:00,2.03036,2.03078,2.03019,2.03056,43000000.0
2006-07-17 01:50:00,2.03068,2.03163,2.03068,2.03163,30000000.0
2006-07-17 01:55:00,2.03168,2.03194,2.03124,2.03155,58000000.0
2006-07-17 02:00:00,2.03231,2.03275,2.03047,2.03189,42000000.0
2006-07-17 02:05:00,2.03174,2.03282,2.03174,2.03281,43000000.0
2006-07-17 02:10:00,2.03277,2.03277,2.03207,2.03242,41000000.0
2006-07-17 02:15:00,2.03231,2.03253,2.03004,2.03004,40000000.0
2006-07-17 02:20:00,2.0304,2.03104,2.03019,2.03079,42000000.0
2006-07-17 02:25:00,2.03079,2.03104,2.03064,2.03089,45000000.0
2006-07-17 02:30:00,2.0311,2.03129,2.03048,2.03076,36000000.0
2006-07-17 02:35:00,2.03058,2.03058,2.0303,2.0303,25000000.0
2006-07-17 02:40:00,2.03022,2.03036,2.02936,2.0294,35000000.0
2006-07-17 02:45:00,2.02951,2.02968,2.0294,2.02961,36000000.0
2006-07-17 02:50:00,2.02971,2.03154,2.0297,2.0313,37000000.0
2006-07-17 02:55:00,2.0312,2.03149,2.031,2.03145,38000000.0
2006-07-17 03:00:00,2.03144,2.03231,2.03132,2.03202,28000000.0
2006-07-17 03:05:00,2.03194,2.03211,2.03107,2.03107,37000000.0
2006-07-17 03:10:00,2.03058,2.0308,2.03045,2.03047,39000000.0
2006-07-17 03:15:00,2.03029,2.03051,2.02975,2.02991,30000000.0
2006-07-17 03:20:00,2.02989,2.03009,2.02818,2.02987,22000000.0
2006-07-17 03:25:00,2.02977,2.03007,2.02958,2.02997,19000000.0
2006-07-17 03:30:00,2.03017,2.0304,2.02965,2.02982,30000000.0
2006-07-17 03:40:00,2.02962,2.03007,2.02958,2.02975,20000000.0
2006-07-17 03:45:00,2.02979,2.03003,2.02977,2.02977,14000000.0
2006-07-17 03:50:00,2.02998,2.02998,2.02915,2.02923,35000000.0
2006-07-17 03:55:00,2.02936,2.02941,2.02711,2.02889,29000000.0
2006-07-17 04:00:00,2.02889,2.02889,2.02824,2.02826,29000000.0
2006-07-17 04:05:00,2.02839,2.02847,2.02732,2.02755,37000000.0
2006-07-17 04:10:00,2.02741,2.02781,2.02741,2.02756,37000000.0
2006-07-17 04:15:00,2.02776,2.02824,2.02776,2.02804,19000000.0
2006-07-17 04:20:00,2.02783,2.02812,2.02695,2.02695,43000000.0
2006-07-17 04:25:00,2.02686,2.02748,2.02672,2.02725,29000000.0
2006-07-17 04:30:00,2.02721,2.02735,2.02669,2.0271,25000000.0
2006-07-17 04:35:00,2.02737,2.02762,2.02717,2.02758,33000000.0
2006-07-17 04:40:00,2.02759,2.02763,2.02663,2.02679,35000000.0
2006-07-17 04:45:00,2.02706,2.02752,2.02695,2.02752,25000000.0
2006-07-17 04:50:00,2.02757,2.02817,2.02757,2.02817,37000000.0
2006-07-17 04:55:00,2.02819,2.02865,2.02819,2.02863,24000000.0
2006-07-17 05:00:00,2.02858,2.02905,2.02833,2.02905,28000000.0
2006-07-17 05:05:00,2.02901,2.02925,2.02838,2.02845,34000000.0
2006-07-17 05:10:00,2.02869,2.02924,2.02857,2.02866,30000000.0
2006-07-17 05:20:00,2.02935,2.0294,2.02844,2.02857,42000000.0
2006-07-17 05:25:00,2.02868,2.02929,2.02868,2.02917,38000000.0
2006-07-17 05:30:00,2.02927,2.02948,2.02914,2.02914,32000000.0
2006-07-17 05:35:00,2.02929,2.02981,2.029,2.02981,20000000.0
2006-07-17 05:40:00,2.03016,2.03068,2.03004,2.03051,33000000.0
2006-07-17 05:45:00,2.03052,2.03067,2.03021,2.03043,31000000.0
2006-07-17 05:55:00,2.03066,2.03159,2.03066,2.0308,32000000.0
2006-07-17 06:00:00,2.0305,2.03089,2.03025,2.0305,37000000.0
2006-07-17 06:05:00,2.03061,2.03084,2.0306,2.03083,11000000.0
2006-07-17 06:10:00,2.03072,2.03091,2.03054,2.03091,24000000.0
2006-07-17 06:15:00,2.03094,2.03112,2.03063,2.03091,36000000.0
2006-07-17 06:20:00,2.03113,2.03167,2.03101,2.03138,39000000.0
2006-07-17 06:25:00,2.03161,2.03172,2.03143,2.03172,19000000.0
2006-07-17 06:30:00,2.03174,2.03174,2.03139,2.03148,27000000.0
2006-07-17 06:35:00,2.03134,2.03166,2.03115,2.03115,31000000.0
2006-07-17 06:40:00,2.03109,2.03197,2.03102,2.03197,27000000.0
2006-07-17 06:45:00,2.03207,2.03213,2.03164,2.03186,25000000.0
2006-07-17 06:50:00,2.03198,2.03229,2.03116,2.03116,38000000.0
2006-07-17 06:55:00,2.0313,2.03139,2.03093,2.03122,30000000.0
2006-07-17 07:00:00,2.03118,2.03196,2.03091,2.03196,29000000.0
2006-07-17 07:05:00,2.03198,2.03298,2.03185,2.03272,39000000.0
2006-07-17 07:10:00,2.03283,2.03296,2.03241,2.0326,39000000.0
2006-07-17 07:15:00,2.03269,2.03279,2.03181,2.03203,27000000.0
2006-07-17 07:20:00,2.03208,2.03256,2.03193,2.0323,27000000.0
2006-07-17 07:25:00,2.03241,2.03295,2.03219,2.03285,37000000.0
2006-07-17 07:30:00,2.03277,2.03292,2.03268,2.03292,9000000.0
2006-07-17 07:35:00,2.03282,2.03358,2.03282,2.03295,32000000.0
2006-07-17 07:40:00,2.03269,2.03274,2.03236,2.03258,31000000.0
2006-07-17 07:45:00,2.0327,2.03295,2.0325,2.0327,37000000.0
2006-07-17 07:50:00,2.03273,2.03295,2.0315,2.03171,35000000.0
2006-07-17 07:55:00,2.032,2.03272,2.03163,2.03225,32000000.0
2006-07-17 08:00:00,2.03202,2.03202,2.03122,2.03143,25000000.0
2006-07-17 08:05:00,2.03125,2.03234,2.03089,2.03212,35000000.0
2006-07-17 08:10:00,2.032,2.03276,2.03197,2.03227,40000000.0
2006-07-17 08:15:00,2.03224,2.03264,2.03214,2.03222,35000000.0
2006-07-17 08:20:00,2.03205,2.03292,2.03205,2.03292,30000000.0
2006-07-17 08:25:00,2.03328,2.03344,2.03225,2.03248,42000000.0
2006-07-17 08:30:00,2.03236,2.03254,2.03211,2.03225,33000000.0
2006-07-17 08:35:00,2.03194,2.0338,2.03182,2.03373,30000000.0
2006-07-17 08:40:00,2.03362,2.03362,2.03136,2.03136,47000000.0
2006-07-17 08:45:00,2.03153,2.03159,2.02954,2.03101,42000000.0
2006-07-17 08:50:00,2.0312,2.03212,2.03119,2.03188,40000000.0
2006-07-17 08:55:00,2.03185,2.03185,2.02904,2.0292,37000000.0
2006-07-17 09:00:00,2.02926,2.02974,2.02852,2.02942,41000000.0
2006-07-17 09:05:00,2.02948,2.02961,2.02848,2.0295,44000000.0
2006-07-17 09:10:00,2.02927,2.03057,2.02917,2.03033,35000000.0
2006-07-17 09:15:00,2.03037,2.03044,2.03009,2.03025,34000000.0
2006-07-17 09:20:00,2.03025,2.0315,2.03013,2.03122,38000000.0
2006-07-17 09:25:00,2.03115,2.03123,2.03103,2.03109,29000000.0
2006-07-17 09:30:00,2.03111,2.03157,2.03103,2.03144,29000000.0
2006-07-17 09:35:00,2.03141,2.03209,2.0301,2.03146,47000000.0
2006-07-17 09:40:00,2.03081,2.03081,2.02963,2.02963,46000000.0
2006-07-17 09:45:00,2.02973,2.03001,2.02939,2.02948,27000000.0
2006-07-17 09:50:00,2.0294,2.02946,2.02924,2.02946,12000000.0
2006-07-17 09:55:00,2.02865,2.02929,2.02809,2.02905,44000000.0
2006-07-17 10:00:00,2.02913,2.02921,2.02685,2.02685,44000000.0
2006-07-17 10:05:00,2.02702,2.02794,2.0262,2.0268,39000000.0
2006-07-17 10:10:00,2.0271,2.02734,2.02531,2.02557,37000000.0
2006-07-17 10:15:00,2.0252,2.0252,2.02362,2.02495,45000000.0
2006-07-17 10:20:00,2.0249,2.02563,2.02432,2.02538,36000000.0
2006-07-17 10:25:00,2.02557,2.02596,2.02536,2.02562,45000000.0
2006-07-17 10:30:00,2.02559,2.02629,2.0255,2.02601,38000000.0
2006-07-17 10:35:00,2.02588,2.0259,2.02296,2.0243,41000000.0
2006-07-17 10:40:00,2.02444,2.02529,2.02357,2.02478,40000000.0
2006-07-17 10:45:00,2.0247,2.02692,2.02462,2.02692,40000000.0
2006-07-17 10:50:00,2.02648,2.02692,2.02562,2.02562,44000000.0
2006-07-17 10:55:00,2.02571,2.0259,2.02378,2.02498,40000000.0
2006-07-17 11:00:00,2.02508,2.02553,2.02381,2.02537,44000000.0
2006-07-17 11:05:00,2.02557,2.02712,2.02557,2.02712,39000000.0
2006-07-17 11:10:00,2.02735,2.02775,2.02451,2.02468,47000000.0
2006-07-17 11:15:00,2.02457,2.02493,2.02406,2.02459,42000000.0
2006-07-17 11:20:00,2.02459,2.02564,2.02411,2.02411,38000000.0
2006-07-17 11:25:00,2.02374,2.02433,2.02314,2.02314,42000000.0
2006-07-17 11:30:00,2.02246,2.02246,2.01994,2.02026,43000000.0
2006-07-17 11:35:00,2.02086,2.02119,2.02023,2.0209,44000000.0
2006-07-17 11:40:00,2.02089,2.02089,2.02017,2.02074,47000000.0
2006-07-17 11:45:00,2.02055,2.02158,2.02055,2.02142,44000000.0
2006-07-17 11:50:00,2.0214,2.02185,2.01958,2.02002,44000000.0
2006-07-17 11:55:00,2.01995,2.02135,2.01995,2.02078,43000000.0
2006-07-17 12:00:00,2.0208,2.02088,2.01913,2.01939,43000000.0
2006-07-17 12:05:00,2.01972,2.02042,2.01915,2.02029,42000000.0
2006-07-17 12:10:00,2.02061,2.02097,2.01913,2.02075,40000000.0
2006-07-17 12:15:00,2.02059,2.02067,2.01951,2.02008,44000000.0
2006-07-17 12:20:00,2.01981,2.02006,2.01762,2.01964,39000000.0
2006-07-17 12:25:00,2.01974,2.02014,2.01889,2.01968,45000000.0
2006-07-17 12:30:00,2.01959,2.0198,2.01907,2.01976,39000000.0
2006-07-17 12:35:00,2.01987,2.02021,2.01958,2.02005,42000000.0
2006-07-17 12:40:00,2.02001,2.02011,2.0195,2.02,41000000.0
2006-07-17 12:45:00,2.01986,2.02056,2.01947,2.01947,47000000.0
2006-07-17 12:50:00,2.01946,2.01946,2.01859,2.01922,41000000.0
2006-07-17 12:55:00,2.01946,2.01972,2.01783,2.01785,37000000.0
2006-07-17 13:00:00,2.0181,2.01861,2.01754,2.01849,38000000.0
2006-07-17 13:05:00,2.0186,2.01878,2.01814,2.01829,39000000.0
2006-07-17 13:10:00,2.01829,2.01829,2.01741,2.01772,41000000.0
2006-07-17 13:15:00,2.01755,2.01874,2.01736,2.01822,43000000.0
2006-07-17 13:20:00,2.01809,2.01897,2.01775,2.01833,41000000.0
2006-07-17 13:25:00,2.01864,2.01919,2.01821,2.01821,67000000.0
2006-07-17 13:30:00,2.018,2.01863,2.01753,2.01863,75000000.0
2006-07-17 13:35:00,2.01831,2.01831,2.01625,2.01771,84000000.0
2006-07-17 13:40:00,2.01785,2.0183,2.01774,2.0183,81000000.0
2006-07-17 13:45:00,2.01848,2.01867,2.01721,2.01721,104000000.0
2006-07-17 13:50:00,2.01729,2.01744,2.01648,2.01724,128000000.0
2006-07-17 13:55:00,2.01754,2.01795,2.01723,2.01778,124000000.0
2006-07-17 14:00:00,2.01761,2.01761,2.017,2.01732,144000000.0
2006-07-17 14:05:00,2.01738,2.01839,2.01738,2.01801,144000000.0
2006-07-17 14:10:00,2.01833,2.01882,2.01826,2.01866,101000000.0
2006-07-17 14:15:00,2.01891,2.01913,2.01726,2.01729,145000000.0
2006-07-17 14:20:00,2.01704,2.01771,2.01704,2.01751,143000000.0
2006-07-17 14:25:00,2.01758,2.018,2.01651,2.01708,118000000.0
2006-07-17 14:30:00,2.01726,2.01726,2.01521,2.01554,128000000.0
2006-07-17 14:35:00,2.01519,2.01519,2.01447,2.01514,165000000.0
2006-07-17 14:40:00,2.01481,2.01643,2.01475,2.01564,141000000.0
2006-07-17 14:45:00,2.01549,2.01671,2.01527,2.01644,104000000.0
2006-07-17 14:50:00,2.01643,2.01648,2.015,2.01506,126000000.0
2006-07-17 14:55:00,2.01526,2.01607,2.01507,2.01607,91000000.0
2006-07-17 15:00:00,2.0167,2.01794,2.01649,2.01764,131000000.0
2006-07-17 15:05:00,2.01763,2.0189,2.01697,2.01877,129000000.0
2006-07-17 15:10:00,2.01864,2.02131,2.01853,2.02117,160000000.0
2006-07-17 15:15:00,2.01925,2.02129,2.01865,2.02083,82000000.0
2006-07-17 15:20:00,2.02043,2.02117,2.02006,2.0207,98000000.0
2006-07-17 15:25:00,2.02068,2.02083,2.01734,2.01915,188000000.0
2006-07-17 15:30:00,2.01727,2.01992,2.01681,2.01838,208000000.0
2006-07-17 15:35:00,2.01859,2.01859,2.0175,2.01828,178000000.0
2006-07-17 15:40:00,2.01833,2.01855,2.01747,2.01789,180000000.0
2006-07-17 15:45:00,2.01755,2.01777,2.01691,2.01699,149000000.0
2006-07-17 15:50:00,2.01717,2.01735,2.01571,2.01662,112000000.0
2006-07-17 15:55:00,2.01703,2.01711,2.01537,2.01537,120000000.0
2006-07-17 16:00:00,2.01588,2.01853,2.01588,2.01842,200000000.0
2006-07-17 16:05:00,2.01823,2.01823,2.01656,2.01668,188000000.0
2006-07-17 16:10:00,2.01674,2.01742,2.01633,2.01658,169000000.0
2006-07-17 16:15:00,2.01693,2.01714,2.01577,2.01597,185000000.0
2006-07-17 16:20:00,2.01617,2.0176,2.01617,2.01647,231000000.0
2006-07-17 16:25:00,2.01647,2.0177,2.01647,2.01769,173000000.0
2006-07-17 16:30:00,2.01815,2.01839,2.01715,2.01742,183000000.0
2006-07-17 16:35:00,2.01767,2.01898,2.01757,2.01877,229000000.0
2006-07-17 16:40:00,2.01867,2.01871,2.01734,2.01747,218000000.0
2006-07-17 16:45:00,2.01754,2.018,2.0169,2.01718,236000000.0
2006-07-17 16:50:00,2.01715,2.01724,2.0158,2.0158,142000000.0
2006-07-17 16:55:00,2.01604,2.01641,2.01487,2.01514,178000000.0
2006-07-17 17:00:00,2.01521,2.01577,2.01478,2.01546,176000000.0
2006-07-17 17:05:00,2.01527,2.01546,2.0138,2.01399,206000000.0
2006-07-17 17:10:00,2.01383,2.01395,2.0124,2.01263,135000000.0
2006-07-17 17:15:00,2.01248,2.01309,2.01222,2.01251,139000000.0
2006-07-17 17:20:00,2.01251,2.01346,2.0122,2.01258,140000000.0
2006-07-17 17:25:00,2.01258,2.01267,2.01168,2.01247,157000000.0
2006-07-17 17:30:00,2.01215,2.0126,2.01189,2.01232,301000000.0
2006-07-17 17:35:00,2.01232,2.01281,2.01228,2.01268,233000000.0
2006-07-17 17:40:00,2.01259,2.01259,2.01111,2.01132,225000000.0
2006-07-17 17:45:00,2.01123,2.01192,2.01123,2.01179,303000000.0
2006-07-17 17:50:00,2.01187,2.01195,2.01179,2.01191,53000000.0
2006-07-17 17:55:00,2.01196,2.01282,2.01196,2.01219,196000000.0
2006-07-17 18:00:00,2.01247,2.01256,2.01227,2.01242,122000000.0
2006-07-17 18:05:00,2.01245,2.01388,2.0124,2.01349,196000000.0
2006-07-17 18:10:00,2.0136,2.01406,2.01354,2.01401,136000000.0
2006-07-17 18:15:00,2.0141,2.01449,2.01355,2.01363,226000000.0
2006-07-17 18:20:00,2.01362,2.01451,2.01339,2.0145,191000000.0
2006-07-17 18:25:00,2.01471,2.015,2.01456,2.01498,151000000.0
2006-07-17 18:30:00,2.0149,2.01538,2.01342,2.01345,194000000.0
2006-07-17 18:35:00,2.01367,2.01385,2.0135,2.01379,108000000.0
2006-07-17 18:40:00,2.01403,2.01482,2.01397,2.01439,141000000.0
2006-07-17 18:45:00,2.01431,2.01437,2.01371,2.01372,155000000.0
2006-07-17 18:50:00,2.01373,2.01384,2.01355,2.01373,129000000.0
2006-07-17 18:55:00,2.01375,2.01402,2.0135,2.01359,60000000.0
2006-07-17 19:00:00,2.01392,2.01392,2.01331,2.0135,129000000.0
2006-07-17 19:05:00,2.01343,2.01343,2.01247,2.01275,144000000.0
2006-07-17 19:10:00,2.0128,2.01324,2.01277,2.01322,148000000.0
2006-07-17 19:15:00,2.01317,2.01344,2.01311,2.01316,106000000.0
2006-07-17 19:20:00,2.01304,2.01326,2.01164,2.01206,120000000.0
2006-07-17 19:25:00,2.01197,2.01243,2.01133,2.01133,216000000.0
2006-07-17 19:30:00,2.01131,2.01202,2.01106,2.01162,126000000.0
2006-07-17 19:35:00,2.01157,2.01159,2.01075,2.01087,91000000.0
2006-07-17 19:40:00,2.01053,2.01092,2.01051,2.01079,94000000.0
2006-07-17 19:45:00,2.01118,2.01136,2.01099,2.01117,91000000.0
2006-07-17 19:50:00,2.01118,2.01229,2.0099,2.01189,75000000.0
2006-07-17 19:55:00,2.01173,2.01196,2.01145,2.01164,86000000.0
2006-07-17 20:00:00,2.01152,2.01217,2.01151,2.01217,88000000.0
2006-07-17 20:05:00,2.01222,2.01231,2.01173,2.01173,52000000.0
2006-07-17 20:10:00,2.012,2.01202,2.01153,2.01188,33000000.0
2006-07-17 20:15:00,2.01197,2.01197,2.01126,2.01144,50000000.0
2006-07-17 20:20:00,2.01158,2.01187,2.01139,2.01145,34000000.0
2006-07-17 20:25:00,2.01139,2.01287,2.01139,2.01277,76000000.0
2006-07-17 20:30:00,2.01305,2.01343,2.01217,2.01224,69000000.0
2006-07-17 20:35:00,2.01276,2.01276,2.01214,2.0122,50000000.0
2006-07-17 20:40:00,2.0123,2.01239,2.01201,2.01229,50000000.0
2006-07-17 20:45:00,2.01219,2.0129,2.01185,2.01273,61000000.0
2006-07-17 20:50:00,2.01243,2.01342,2.01243,2.01313,58000000.0
2006-07-17 20:55:00,2.01294,2.01324,2.01293,2.01293,53000000.0
2006-07-17 21:00:00,2.01301,2.01306,2.01287,2.01297,28000000.0
2006-07-17 21:05:00,2.013,2.0134,2.013,2.01332,39000000.0
2006-07-17 21:10:00,2.01339,2.01348,2.0114,2.01319,43000000.0
2006-07-17 21:15:00,2.01314,2.01321,2.01274,2.01283,42000000.0
2006-07-17 21:20:00,2.01287,2.01317,2.01269,2.01299,38000000.0
2006-07-17 21:25:00,2.01303,2.01309,2.01276,2.01299,45000000.0
2006-07-17 21:30:00,2.01287,2.01287,2.01231,2.01252,27000000.0
2006-07-17 21:35:00,2.01261,2.01267,2.0121,2.01254,77000000.0
2006-07-17 21:40:00,2.01247,2.01258,2.01214,2.0125,55000000.0
2006-07-17 21:45:00,2.01251,2.01291,2.01246,2.01284,24000000.0
2006-07-17 21:50:00,2.01293,2.01298,2.0126,2.01296,41000000.0
2006-07-17 21:55:00,2.01301,2.01309,2.01263,2.01265,61000000.0
2006-07-17 22:00:00,2.01261,2.01267,2.01233,2.01233,49000000.0
2006-07-17 22:05:00,2.01254,2.01291,2.0125,2.01276,19000000.0
2006-07-17 22:10:00,2.01254,2.01259,2.01235,2.01247,38000000.0
2006-07-17 22:15:00,2.01235,2.01242,2.01217,2.0123,26000000.0
2006-07-17 22:20:00,2.01216,2.01232,2.01204,2.01204,29000000.0
2006-07-17 22:25:00,2.01211,2.0122,2.01182,2.01182,40000000.0
2006-07-17 22:30:00,2.01185,2.01188,2.01161,2.01171,14000000.0
2006-07-17 22:35:00,2.01161,2.01162,2.01096,2.01131,56000000.0
2006-07-17 22:40:00,2.01121,2.01166,2.01121,2.01139,44000000.0
2006-07-17 22:45:00,2.01137,2.01151,2.01117,2.01132,48000000.0
2006-07-17 22:50:00,2.01124,2.01135,2.01102,2.01121,43000000.0
2006-07-17 22:55:00,2.01131,2.01209,2.01131,2.01195,42000000.0
2006-07-17 23:25:00,2.01228,2.01245,2.01228,2.01232,32000000.0
2006-07-17 23:30:00,2.01242,2.0126,2.01212,2.01233,41000000.0
2006-07-17 23:35:00,2.01246,2.01314,2.01215,2.01314,37000000.0
2006-07-17 23:40:00,2.0129,2.01299,2.01236,2.01236,28000000.0
2006-07-17 23:45:00,2.01243,2.01309,2.0124,2.01294,23000000.0
2006-07-17 23:50:00,2.01289,2.01354,2.01289,2.0129,39000000.0
2006-07-17 23:55:00,2.01286,2.01347,2.01252,2.01301,45000000.0
2006-07-18 00:00:00,2.01295,2.01319,2.0126,2.01272,24000000.0
2006-07-18 00:05:00,2.01306,2.01331,2.01262,2.01331,35000000.0
2006-07-18 00:10:00,2.01306,2.01306,2.01261,2.01281,43000000.0
2006-07-18 00:15:00,2.01306,2.01333,2.01284,2.01314,27000000.0
2006-07-18 00:20:00,2.01333,2.01376,2.01333,2.01364,24000000.0
2006-07-18 00:25:00,2.01358,2.01358,2.01255,2.01351,31000000.0
2006-07-18 00:30:00,2.01348,2.01381,2.01339,2.01347,35000000.0
2006-07-18 00:35:00,2.01339,2.01387,2.01328,2.01377,24000000.0
2006-07-18 00:40:00,2.01359,2.01387,2.01313,2.01368,31000000.0
2006-07-18 00:45:00,2.01368,2.01455,2.01368,2.01455,20000000.0
2006-07-18 00:50:00,2.01452,2.01454,2.01363,2.01396,43000000.0
2006-07-18 00:55:00,2.01378,2.01381,2.01342,2.0138,38000000.0
2006-07-18 01:00:00,2.01389,2.01453,2.01351,2.01433,39000000.0
2006-07-18 01:05:00,2.01424,2.01426,2.01383,2.01424,27000000.0
2006-07-18 01:10:00,2.01423,2.01425,2.01393,2.01393,20000000.0
2006-07-18 01:15:00,2.01381,2.01417,2.01364,2.01407,50000000.0
2006-07-18 01:20:00,2.01421,2.01423,2.01395,2.01395,7000000.0
2006-07-18 01:25:00,2.01382,2.01385,2.01341,2.01368,48000000.0
2006-07-18 01:30:00,2.01394,2.01453,2.01377,2.0139,57000000.0
2006-07-18 01:35:00,2.01376,2.01439,2.01339,2.0143,38000000.0
2006-07-18 01:40:00,2.01436,2.01484,2.01434,2.01464,40000000.0
2006-07-18 01:45:00,2.01472,2.01499,2.01456,2.01495,36000000.0
2006-07-18 01:50:00,2.01484,2.01533,2.01463,2.01521,55000000.0
2006-07-18 01:55:00,2.01504,2.01537,2.01492,2.01535,58000000.0
2006-07-18 02:00:00,2.0153,2.01657,2.01416,2.01534,42000000.0
2006-07-18 02:05:00,2.01506,2.01587,2.01495,2.01556,43000000.0
2006-07-18 02:10:00,2.0154,2.01556,2.01503,2.01522,34000000.0
2006-07-18 02:15:00,2.01514,2.01585,2.0149,2.01514,40000000.0
2006-07-18 02:20:00,2.01468,2.01514,2.01445,2.01513,42000000.0
2006-07-18 02:25:00,2.01465,2.01481,2.01437,2.01481,45000000.0
2006-07-18 02:30:00,2.01482,2.01482,2.01412,2.0144,28000000.0
2006-07-18 02:35:00,2.01437,2.01439,2.01375,2.01393,33000000.0
2006-07-18 02:40:00,2.01393,2.01395,2.01305,2.01348,29000000.0
2006-07-18 02:45:00,2.01381,2.01383,2.01291,2.01316,44000000.0
2006-07-18 02:50:00,2.01294,2.01294,2.01066,2.01066,38000000.0
2006-07-18 02:55:00,2.01057,2.01126,2.01057,2.01124,38000000.0
2006-07-18 03:00:00,2.01129,2.01192,2.0112,2.01167,24000000.0
2006-07-18 03:05:00,2.0117,2.01209,2.01126,2.01173,37000000.0
2006-07-18 03:10:00,2.01177,2.01216,2.01142,2.01216,46000000.0
2006-07-18 03:15:00,2.01202,2.01209,2.0114,2.01194,27000000.0
2006-07-18 03:20:00,2.012,2.0121,2.01003,2.01197,36000000.0
2006-07-18 03:25:00,2.01216,2.01216,2.01173,2.01196,27000000.0
2006-07-18 03:30:00,2.01177,2.01177,2.01116,2.01144,37000000.0
2006-07-18 03:35:00,2.01111,2.01147,2.01111,2.01138,29000000.0
2006-07-18 03:40:00,2.01153,2.01176,2.01136,2.01165,32000000.0
2006-07-18 03:45:00,2.01172,2.01192,2.01156,2.01167,23000000.0
2006-07-18 03:50:00,2.01173,2.01225,2.01159,2.01178,42000000.0
2006-07-18 03:55:00,2.01212,2.01229,2.01006,2.01155,36000000.0
2006-07-18 04:00:00,2.01168,2.01212,2.01151,2.01193,37000000.0
2006-07-18 04:05:00,2.01218,2.01225,2.0115,2.01152,28000000.0
2006-07-18 04:10:00,2.01135,2.01191,2.01135,2.01137,23000000.0
2006-07-18 04:15:00,2.01136,2.01136,2.01014,2.01022,23000000.0
2006-07-18 04:20:00,2.01009,2.01013,2.00723,2.00723,43000000.0
2006-07-18 04:25:00,2.0071,2.00811,2.00709,2.00779,37000000.0
2006-07-18 04:30:00,2.00776,2.00818,2.00748,2.00795,43000000.0
2006-07-18 04:35:00,2.00799,2.00812,2.00753,2.00756,31000000.0
2006-07-18 04:40:00,2.00769,2.0082,2.00733,2.00733,35000000.0
2006-07-18 04:45:00,2.00755,2.00799,2.00711,2.00785,27000000.0
2006-07-18 04:50:00,2.00802,2.00849,2.00799,2.00849,20000000.0
2006-07-18 04:55:00,2.00824,2.00855,2.0081,2.00842,32000000.0
2006-07-18 05:00:00,2.00843,2.00862,2.00731,2.00758,28000000.0
2006-07-18 05:05:00,2.00748,2.00791,2.00741,2.00791,25000000.0
2006-07-18 05:10:00,2.00785,2.00819,2.00783,2.00783,30000000.0
2006-07-18 05:15:00,2.00794,2.00892,2.00767,2.00877,36000000.0
2006-07-18 05:20:00,2.00877,2.00884,2.00834,2.00842,25000000.0
2006-07-18 05:25:00,2.00845,2.00845,2.00774,2.00795,38000000.0
2006-07-18 05:30:00,2.00821,2.00821,2.00758,2.00772,28000000.0
2006-07-18 05:35:00,2.00777,2.00825,2.00745,2.00789,38000000.0
2006-07-18 05:40:00,2.00831,2.00836,2.00781,2.0082,24000000.0
2006-07-18 05:45:00,2.00825,2.00849,2.00799,2.00834,39000000.0
2006-07-18 05:50:00,2.00852,2.00853,2.00762,2.00792,42000000.0
2006-07-18 05:55:00,2.00789,2.00792,2.00731,2.00748,40000000.0
2006-07-18 06:00:00,2.00732,2.00744,2.00638,2.00715,37000000.0
2006-07-18 06:05:00,2.0072,2.0072,2.00535,2.00552,33000000.0
2006-07-18 06:10:00,2.00541,2.00575,2.00524,2.00557,39000000.0
2006-07-18 06:15:00,2.00563,2.00601,2.00539,2.00579,41000000.0
2006-07-18 06:20:00,2.00597,2.00648,2.00443,2.0047,45000000.0
2006-07-18 06:25:00,2.00468,2.00475,2.00386,2.00413,45000000.0
2006-07-18 06:30:00,2.00437,2.00463,2.00403,2.00418,35000000.0
2006-07-18 06:35:00,2.00432,2.00486,2.00402,2.00418,33000000.0
2006-07-18 06:40:00,2.00456,2.00485,2.00428,2.00451,34000000.0
2006-07-18 06:45:00,2.00455,2.00468,2.00387,2.00391,41000000.0
2006-07-18 06:50:00,2.00401,2.00413,2.00377,2.00389,21000000.0
2006-07-18 06:55:00,2.00398,2.00489,2.00397,2.00472,21000000.0
2006-07-18 07:00:00,2.00469,2.00521,2.00464,2.00492,22000000.0
2006-07-18 07:05:00,2.00491,2.00514,2.00435,2.00461,42000000.0
2006-07-18 07:10:00,2.00496,2.00573,2.00496,2.00573,32000000.0
2006-07-18 07:15:00,2.00575,2.00591,2.00533,2.00572,45000000.0
2006-07-18 07:20:00,2.00574,2.00582,2.00521,2.00545,46000000.0
2006-07-18 07:25:00,2.00555,2.00562,2.00508,2.00529,23000000.0
2006-07-18 07:30:00,2.00509,2.00615,2.00509,2.00615,32000000.0
2006-07-18 07:35:00,2.00611,2.00611,2.00565,2.00575,22000000.0
2006-07-18 07:40:00,2.00573,2.00575,2.00431,2.00435,33000000.0
2006-07-18 07:45:00,2.00423,2.00447,2.00378,2.00386,22000000.0
2006-07-18 07:50:00,2.0036,2.00468,2.0036,2.00444,45000000.0
2006-07-18 07:55:00,2.00453,2.00453,2.00059,2.00126,30000000.0
2006-07-18 08:00:00,2.00098,2.00143,2.0005,2.00067,41000000.0
2006-07-18 08:05:00,2.0008,2.00246,2.00062,2.00227,35000000.0
2006-07-18 08:10:00,2.00237,2.00237,2.00115,2.00115,40000000.0
2006-07-18 08:15:00,2.00105,2.0012,2.00043,2.00092,42000000.0
2006-07-18 08:20:00,2.00081,2.0009,2.0002,2.0009,38000000.0
2006-07-18 08:25:00,2.00111,2.00175,2.00094,2.00149,42000000.0
2006-07-18 08:30:00,2.00159,2.00203,2.00099,2.0013,41000000.0
2006-07-18 08:35:00,2.00119,2.00146,2.00088,2.00139,47000000.0
2006-07-18 08:40:00,2.00155,2.00245,2.00056,2.00056,47000000.0
2006-07-18 08:45:00,1.99982,2.00057,1.99823,2.00046,42000000.0
2006-07-18 08:50:00,2.00039,2.00061,1.99979,2.00052,40000000.0
2006-07-18 08:55:00,2.00062,2.00073,2.00021,2.00022,37000000.0
2006-07-18 09:00:00,2.00043,2.00046,1.99907,1.99907,41000000.0
2006-07-18 09:05:00,1.99916,2.00071,1.99916,2.00002,44000000.0
2006-07-18 09:10:00,2.00044,2.00115,2.00016,2.00098,44000000.0
2006-07-18 09:15:00,2.00133,2.00201,2.00114,2.00201,41000000.0
2006-07-18 09:20:00,2.00232,2.00235,2.00082,2.00185,38000000.0
2006-07-18 09:25:00,2.00175,2.00185,2.00045,2.00068,46000000.0
2006-07-18 09:30:00,2.0009,2.0009,1.99994,2.00011,36000000.0
2006-07-18 09:35:00,2.00025,2.00025,1.99801,1.99976,47000000.0
2006-07-18 09:40:00,1.99891,1.99939,1.99848,1.99929,46000000.0
2006-07-18 09:45:00,1.99918,1.99947,1.99872,1.99947,45000000.0
2006-07-18 09:50:00,1.99876,1.99983,1.99802,1.99933,41000000.0
2006-07-18 09:55:00,1.99979,1.99979,1.99906,1.99948,44000000.0
2006-07-18 10:00:00,1.99999,2.00058,1.9998,2.00028,44000000.0
2006-07-18 10:05:00,2.00039,2.00088,1.99934,2.00001,39000000.0
2006-07-18 10:10:00,2.00006,2.00101,1.99994,2.00093,37000000.0
2006-07-18 10:15:00,2.00076,2.00076,2.00009,2.00021,45000000.0
2006-07-18 10:20:00,2.00027,2.00065,2.00002,2.00024,36000000.0
2006-07-18 10:25:00,2.00015,2.00015,1.99923,1.99929,45000000.0
2006-07-18 10:30:00,1.99889,1.99966,1.99852,1.99899,38000000.0
2006-07-18 10:35:00,1.99888,1.99993,1.99834,1.99879,41000000.0
2006-07-18 10:40:00,1.99878,1.99893,1.99778,1.99829,40000000.0
2006-07-18 10:45:00,1.99824,1.99856,1.99719,1.99726,40000000.0
2006-07-18 10:50:00,1.99717,1.99751,1.99694,1.99731,44000000.0
2006-07-18 10:55:00,1.99708,1.99728,1.99463,1.99698,40000000.0
2006-07-18 11:00:00,1.99512,1.99538,1.99343,1.99441,44000000.0
2006-07-18 11:05:00,1.99446,1.99481,1.99338,1.99459,39000000.0
2006-07-18 11:10:00,1.99455,1.99546,1.99451,1.9949,47000000.0
2006-07-18 11:15:00,1.99461,1.99546,1.99412,1.99512,42000000.0
2006-07-18 11:20:00,1.99528,1.99565,1.99479,1.99479,38000000.0
2006-07-18 11:25:00,1.9946,1.99498,1.99426,1.99498,42000000.0
2006-07-18 11:30:00,1.99479,1.99496,1.99362,1.99362,32000000.0
2006-07-18 11:35:00,1.9932,1.99327,1.9913,1.99169,44000000.0
2006-07-18 11:40:00,1.99165,1.99221,1.99131,1.99211,47000000.0
2006-07-18 11:45:00,1.99188,1.99272,1.99173,1.99269,34000000.0
2006-07-18 11:50:00,1.99267,1.99275,1.99223,1.99261,44000000.0
2006-07-18 11:55:00,1.99251,1.99418,1.99251,1.99295,43000000.0
2006-07-18 12:00:00,1.99262,1.9935,1.99243,1.9935,43000000.0
2006-07-18 12:05:00,1.99355,1.99471,1.99355,1.99402,42000000.0
2006-07-18 12:10:00,1.99421,1.99519,1.99417,1.99518,40000000.0
2006-07-18 12:15:00,1.9954,1.99735,1.9954,1.99708,44000000.0
2006-07-18 12:20:00,1.99723,1.99816,1.99595,1.99652,39000000.0
2006-07-18 12:25:00,1.99673,1.99736,1.99556,1.99571,45000000.0
2006-07-18 12:30:00,1.99598,1.99598,1.99468,1.99585,39000000.0
2006-07-18 12:35:00,1.99586,1.99771,1.99563,1.99769,42000000.0
2006-07-18 12:40:00,1.99781,1.99889,1.99753,1.99769,41000000.0
2006-07-18 12:45:00,1.99783,1.99813,1.99627,1.99627,47000000.0
2006-07-18 12:50:00,1.99642,1.99662,1.99573,1.99586,41000000.0
2006-07-18 12:55:00,1.9959,1.99638,1.99509,1.99528,37000000.0
2006-07-18 13:00:00,1.9953,1.996,1.99485,1.99576,38000000.0
2006-07-18 13:05:00,1.99567,1.9981,1.9954,1.99713,39000000.0
2006-07-18 13:10:00,1.99705,1.99749,1.99677,1.99736,41000000.0
2006-07-18 13:15:00,1.9975,1.99857,1.99704,1.99811,43000000.0
2006-07-18 13:20:00,1.99775,1.9981,1.99706,1.99782,41000000.0
2006-07-18 13:25:00,1.99812,1.99839,1.99787,1.99796,67000000.0
2006-07-18 13:30:00,1.99799,1.99867,1.99795,1.99822,75000000.0
2006-07-18 13:35:00,1.99829,1.99835,1.99801,1.99822,84000000.0
2006-07-18 13:40:00,1.99829,1.99848,1.99719,1.99794,84000000.0
2006-07-18 13:45:00,1.99759,1.99759,1.99659,1.99681,104000000.0
2006-07-18 13:50:00,1.99681,1.99775,1.9954,1.99576,128000000.0
2006-07-18 13:55:00,1.9958,1.99692,1.9943,1.99453,124000000.0
2006-07-18 14:00:00,1.99483,1.99577,1.99483,1.99524,144000000.0
2006-07-18 14:05:00,1.99528,1.99643,1.9952,1.99601,144000000.0
2006-07-18 14:10:00,1.99604,1.99604,1.99472,1.99472,101000000.0
2006-07-18 14:15:00,1.99466,1.99574,1.99456,1.99492,118000000.0
2006-07-18 14:20:00,1.99486,1.99527,1.99458,1.99521,143000000.0
2006-07-18 14:25:00,1.99533,1.99609,1.9917,1.9917,118000000.0
2006-07-18 14:30:00,1.99216,1.99604,1.99216,1.99604,128000000.0
2006-07-18 14:35:00,1.99656,1.99714,1.99519,1.9953,165000000.0
2006-07-18 14:40:00,1.99544,1.99649,1.99509,1.99639,141000000.0
2006-07-18 14:45:00,1.99612,1.99769,1.99612,1.99769,104000000.0
2006-07-18 14:50:00,1.99773,1.99814,1.99723,1.99803,126000000.0
2006-07-18 14:55:00,1.9977,1.99918,1.99688,1.99688,91000000.0
2006-07-18 15:00:00,1.99574,1.99766,1.9946,1.99737,131000000.0
2006-07-18 15:05:00,1.99687,1.99763,1.99613,1.99759,129000000.0
2006-07-18 15:10:00,1.99754,1.99839,1.99613,1.99707,160000000.0
2006-07-18 15:15:00,1.99738,1.99876,1.99724,1.99825,82000000.0
2006-07-18 15:20:00,1.99833,1.9998,1.99768,1.99928,98000000.0
2006-07-18 15:25:00,1.9991,1.9991,1.99525,1.99688,188000000.0
2006-07-18 15:30:00,1.9945,1.99683,1.99369,1.99653,208000000.0
2006-07-18 15:35:00,1.99628,1.997,1.99537,1.99538,178000000.0
2006-07-18 15:40:00,1.99556,1.99556,1.99476,1.9954,180000000.0
2006-07-18 15:45:00,1.99535,1.99535,1.99383,1.99497,149000000.0
2006-07-18 15:50:00,1.99503,1.99531,1.99464,1.99482,112000000.0
2006-07-18 15:55:00,1.99449,1.99547,1.99412,1.99547,124000000.0
2006-07-18 16:00:00,1.9951,1.9951,1.99414,1.99414,200000000.0
2006-07-18 16:05:00,1.99423,1.99453,1.99384,1.99384,188000000.0
2006-07-18 16:10:00,1.99387,1.99432,1.99376,1.99424,169000000.0
2006-07-18 16:15:00,1.99391,1.99394,1.99274,1.99293,185000000.0
2006-07-18 16:20:00,1.99301,1.9934,1.99237,1.99335,231000000.0
2006-07-18 16:25:00,1.99348,1.99361,1.99191,1.99237,173000000.0
2006-07-18 16:30:00,1.99244,1.99391,1.99212,1.99319,183000000.0
2006-07-18 16:35:00,1.99313,1.99366,1.99249,1.99283,229000000.0
2006-07-18 16:40:00,1.99288,1.99428,1.99247,1.99399,218000000.0
2006-07-18 16:45:00,1.99401,1.99413,1.99227,1.99406,236000000.0
2006-07-18 16:50:00,1.99456,1.99504,1.99388,1.994,142000000.0
2006-07-18 16:55:00,1.99373,1.99373,1.99293,1.99297,178000000.0
2006-07-18 17:00:00,1.99242,1.99305,1.99192,1.99234,176000000.0
2006-07-18 17:05:00,1.99236,1.99296,1.99211,1.99229,206000000.0
2006-07-18 17:10:00,1.99252,1.99372,1.99252,1.99372,135000000.0
2006-07-18 17:15:00,1.9937,1.9937,1.99224,1.99337,139000000.0
2006-07-18 17:20:00,1.99334,1.99721,1.99334,1.99721,140000000.0
2006-07-18 17:25:00,1.99774,1.99794,1.99544,1.99544,157000000.0
2006-07-18 17:30:00,1.99515,1.99756,1.99515,1.99705,301000000.0
2006-07-18 17:35:00,1.99707,1.99713,1.99637,1.99644,233000000.0
2006-07-18 17:40:00,1.99644,1.99746,1.99644,1.99699,225000000.0
2006-07-18 17:45:00,1.99695,1.9971,1.9965,1.99672,303000000.0
2006-07-18 17:50:00,1.99673,1.99752,1.99647,1.99745,232000000.0
2006-07-18 17:55:00,1.99718,1.99762,1.99669,1.99669,196000000.0
2006-07-18 18:00:00,1.99656,1.99712,1.99612,1.99712,190000000.0
2006-07-18 18:05:00,1.99733,1.99786,1.99707,1.9976,196000000.0
2006-07-18 18:10:00,1.99741,1.99824,1.99719,1.99801,136000000.0
2006-07-18 18:15:00,1.99814,1.99839,1.99738,1.99839,226000000.0
2006-07-18 18:20:00,1.99865,1.99951,1.99865,1.99882,228000000.0
2006-07-18 18:25:00,1.99858,1.99858,1.99799,1.99819,151000000.0
2006-07-18 18:30:00,1.99866,1.99946,1.99864,1.99864,194000000.0
2006-07-18 18:35:00,1.99848,1.9995,1.99791,1.9994,273000000.0
2006-07-18 18:40:00,1.99951,1.99951,1.99847,1.99847,232000000.0
2006-07-18 18:45:00,1.99842,1.99916,1.99836,1.99848,216000000.0
2006-07-18 18:50:00,1.99844,1.99871,1.99812,1.99858,129000000.0
2006-07-18 18:55:00,1.99861,1.99919,1.99831,1.9984,98000000.0
2006-07-18 19:00:00,1.99852,1.99863,1.99777,1.99828,129000000.0
2006-07-18 19:05:00,1.99789,1.99806,1.9968,1.99704,200000000.0
2006-07-18 19:10:00,1.99747,1.99765,1.9971,1.99759,148000000.0
2006-07-18 19:15:00,1.99771,1.99816,1.99759,1.99816,123000000.0
2006-07-18 19:20:00,1.99816,1.99939,1.99807,1.99931,120000000.0
2006-07-18 19:25:00,1.99922,1.99931,1.99757,1.9979,216000000.0
2006-07-18 19:30:00,1.99775,1.99841,1.99775,1.99836,91000000.0
2006-07-18 19:35:00,1.9983,2.00013,1.99826,2.00013,91000000.0
2006-07-18 19:40:00,2.00018,2.00197,2.00018,2.00187,94000000.0
2006-07-18 19:45:00,2.00194,2.00207,2.00128,2.00157,118000000.0
2006-07-18 19:50:00,2.00148,2.00231,1.99935,2.00231,75000000.0
2006-07-18 19:55:00,2.00199,2.00256,2.00141,2.00152,106000000.0
2006-07-18 20:00:00,2.00161,2.00186,2.00026,2.00028,101000000.0
2006-07-18 20:05:00,2.00023,2.00102,2.00006,2.00097,97000000.0
2006-07-18 20:10:00,2.00078,2.00078,1.99983,2.00047,65000000.0
2006-07-18 20:15:00,2.00017,2.00028,1.99931,1.99984,72000000.0
2006-07-18 20:20:00,1.99975,2.00057,1.99898,1.99898,56000000.0
2006-07-18 20:25:00,1.99875,2.00056,1.99875,2.00047,76000000.0
2006-07-18 20:30:00,2.0007,2.00127,2.0007,2.00101,96000000.0
2006-07-18 20:35:00,2.00054,2.00194,2.00002,2.00137,60000000.0
2006-07-18 20:40:00,2.00131,2.00162,2.00057,2.00068,50000000.0
2006-07-18 20:45:00,2.0004,2.00063,1.99984,1.99992,61000000.0
2006-07-18 20:50:00,1.9995,1.9995,1.99755,1.99789,58000000.0
2006-07-18 20:55:00,1.99806,1.99865,1.99724,1.99724,53000000.0
2006-07-18 21:00:00,1.99719,1.99722,1.99682,1.99682,39000000.0
2006-07-18 21:05:00,1.99671,1.99671,1.99651,1.9966,37000000.0
2006-07-18 21:10:00,1.99651,1.99673,1.99455,1.99664,33000000.0
2006-07-18 21:15:00,1.99669,1.99685,1.99649,1.99664,24000000.0
2006-07-18 21:20:00,1.99674,1.99695,1.9967,1.99679,31000000.0
2006-07-18 21:25:00,1.99678,1.99678,1.99647,1.99665,39000000.0
2006-07-18 21:30:00,1.99669,1.9967,1.99635,1.99656,31000000.0
2006-07-18 21:35:00,1.99657,1.99676,1.99643,1.99652,77000000.0
2006-07-18 21:40:00,1.99652,1.99699,1.9964,1.99687,55000000.0
2006-07-18 21:45:00,1.99678,1.9973,1.99678,1.9973,33000000.0
2006-07-18 21:50:00,1.99738,1.99738,1.99688,1.99691,41000000.0
2006-07-18 21:55:00,1.99683,1.9972,1.99683,1.99692,37000000.0
2006-07-18 22:00:00,1.99705,1.99713,1.99679,1.99688,32000000.0
2006-07-18 22:05:00,1.99689,1.99711,1.99681,1.99681,32000000.0
2006-07-18 22:10:00,1.99692,1.99703,1.99665,1.99665,42000000.0
2006-07-18 22:15:00,1.99659,1.99671,1.99649,1.99671,21000000.0
2006-07-18 22:20:00,1.99657,1.99679,1.99628,1.99655,41000000.0
2006-07-18 22:25:00,1.99652,1.99663,1.99586,1.99599,40000000.0
2006-07-18 22:30:00,1.99617,1.99617,1.99562,1.99583,66000000.0
2006-07-18 22:35:00,1.99605,1.99622,1.99599,1.99615,47000000.0
2006-07-18 22:40:00,1.99615,1.99634,1.99615,1.99633,53000000.0
2006-07-18 22:45:00,1.99635,1.99636,1.9961,1.99612,60000000.0
2006-07-18 22:50:00,1.99611,1.9963,1.99596,1.99605,36000000.0
2006-07-18 22:55:00,1.99614,1.99652,1.99594,1.99637,42000000.0
2006-07-18 23:25:00,1.99651,1.9991,1.99649,1.9991,32000000.0
2006-07-18 23:30:00,1.99934,1.9996,1.999,1.9994,41000000.0
2006-07-18 23:35:00,1.99952,1.99961,1.99887,1.99887,37000000.0
2006-07-18 23:40:00,1.99866,1.99967,1.99866,1.99953,34000000.0
2006-07-18 23:45:00,1.99977,2.0001,1.99971,1.99977,15000000.0
2006-07-18 23:50:00,1.99966,2.00004,1.99945,1.99978,29000000.0
2006-07-18 23:55:00,1.9998,2.00073,1.9998,2.00026,41000000.0
2006-07-19 00:00:00,2.00016,2.00044,1.99961,1.99961,32000000.0
2006-07-19 00:05:00,1.99944,1.99992,1.99882,1.99946,43000000.0
2006-07-19 00:10:00,1.99941,1.99954,1.99854,1.99943,58000000.0
2006-07-19 00:15:00,1.99938,2.0,1.99898,1.99993,36000000.0
2006-07-19 00:20:00,1.99999,2.00015,1.9999,1.99999,23000000.0
2006-07-19 00:25:00,2.00045,2.00066,1.99997,2.00051,23000000.0
2006-07-19 00:30:00,2.00047,2.00074,2.00011,2.00037,28000000.0
2006-07-19 00:35:00,2.00034,2.00151,2.00034,2.00145,29000000.0
2006-07-19 00:40:00,2.0016,2.00214,2.00148,2.00208,36000000.0
2006-07-19 00:45:00,2.00181,2.00249,2.00147,2.00147,30000000.0
2006-07-19 00:50:00,2.00135,2.00184,2.00127,2.00184,23000000.0
2006-07-19 00:55:00,2.00185,2.00185,2.00133,2.00155,31000000.0
2006-07-19 01:00:00,2.00157,2.00166,2.00117,2.00124,38000000.0
2006-07-19 01:05:00,2.00132,2.00342,2.00132,2.0034,36000000.0
2006-07-19 01:10:00,2.00302,2.00305,2.0026,2.00283,31000000.0
2006-07-19 01:15:00,2.00278,2.00344,2.00258,2.00328,50000000.0
2006-07-19 01:20:00,2.00339,2.00371,2.00324,2.00357,42000000.0
2006-07-19 01:25:00,2.00347,2.00364,2.00321,2.00328,38000000.0
2006-07-19 01:30:00,2.00329,2.0039,2.00329,2.00377,50000000.0
2006-07-19 01:35:00,2.00376,2.00405,2.00358,2.00364,46000000.0
2006-07-19 01:40:00,2.00367,2.00373,2.00301,2.00337,33000000.0
2006-07-19 01:45:00,2.00319,2.0035,2.00288,2.00288,43000000.0
2006-07-19 01:50:00,2.00314,2.00314,2.00144,2.00152,55000000.0
2006-07-19 01:55:00,2.00153,2.00204,2.00144,2.00146,58000000.0
2006-07-19 02:00:00,2.00131,2.00166,1.99934,2.00153,42000000.0
2006-07-19 02:05:00,2.0014,2.00188,2.0014,2.00158,35000000.0
2006-07-19 02:10:00,2.00142,2.0017,2.00104,2.00117,41000000.0
2006-07-19 02:15:00,2.00132,2.0015,2.00088,2.00114,40000000.0
2006-07-19 02:20:00,2.00144,2.00233,2.00134,2.00229,42000000.0
2006-07-19 02:25:00,2.00226,2.00281,2.00211,2.00277,45000000.0
2006-07-19 02:30:00,2.00273,2.00284,2.00166,2.00203,36000000.0
2006-07-19 02:35:00,2.002,2.0026,2.00155,2.00256,40000000.0
2006-07-19 02:40:00,2.00226,2.00264,2.0022,2.00235,33000000.0
2006-07-19 02:45:00,2.00231,2.00234,2.00202,2.00211,44000000.0
2006-07-19 02:50:00,2.00205,2.00273,2.00173,2.00273,37000000.0
2006-07-19 02:55:00,2.0025,2.00293,2.00179,2.00179,38000000.0
2006-07-19 03:00:00,2.00194,2.00239,2.00168,2.0018,39000000.0
2006-07-19 03:05:00,2.00184,2.00222,2.00177,2.00204,37000000.0
2006-07-19 03:10:00,2.00187,2.00222,2.00141,2.00222,46000000.0
2006-07-19 03:15:00,2.00242,2.00278,2.00174,2.00228,41000000.0
2006-07-19 03:20:00,2.00236,2.0027,2.00037,2.00217,36000000.0
2006-07-19 03:25:00,2.00204,2.00303,2.00195,2.00263,37000000.0
2006-07-19 03:30:00,2.00279,2.00286,2.00228,2.00262,37000000.0
2006-07-19 03:35:00,2.00242,2.00329,2.00242,2.00315,39000000.0
2006-07-19 03:40:00,2.00328,2.00352,2.00295,2.0034,43000000.0
2006-07-19 03:45:00,2.00348,2.00413,2.00344,2.00365,26000000.0
2006-07-19 03:50:00,2.00393,2.00463,2.0037,2.0045,42000000.0
2006-07-19 03:55:00,2.00498,2.00511,2.00206,2.0039,36000000.0
2006-07-19 04:00:00,2.00405,2.00405,2.00318,2.00318,29000000.0
2006-07-19 04:05:00,2.00336,2.00355,2.00307,2.00355,30000000.0
2006-07-19 04:10:00,2.0035,2.0045,2.0035,2.00394,37000000.0
2006-07-19 04:15:00,2.00405,2.00466,2.00381,2.00466,32000000.0
2006-07-19 04:20:00,2.0045,2.00461,2.00306,2.00336,43000000.0
2006-07-19 04:25:00,2.00328,2.00336,2.00298,2.00331,30000000.0
2006-07-19 04:30:00,2.00327,2.00399,2.003,2.00399,43000000.0
2006-07-19 04:35:00,2.00395,2.00488,2.00393,2.00471,42000000.0
2006-07-19 04:40:00,2.00472,2.00501,2.00456,2.00492,24000000.0
2006-07-19 04:45:00,2.00495,2.00498,2.00402,2.00435,32000000.0
2006-07-19 04:50:00,2.00435,2.00465,2.00366,2.00465,26000000.0
2006-07-19 04:55:00,2.00462,2.00513,2.00454,2.00502,39000000.0
2006-07-19 05:00:00,2.00493,2.00507,2.00478,2.00507,14000000.0
2006-07-19 05:05:00,2.00485,2.00535,2.00466,2.00535,33000000.0
2006-07-19 05:10:00,2.00546,2.00546,2.0048,2.00528,45000000.0
2006-07-19 05:15:00,2.00523,2.00555,2.00475,2.0049,43000000.0
2006-07-19 05:20:00,2.00494,2.00514,2.00422,2.00452,42000000.0
2006-07-19 05:25:00,2.00471,2.00514,2.00458,2.00493,31000000.0
2006-07-19 05:30:00,2.00485,2.00558,2.00483,2.00516,32000000.0
2006-07-19 05:35:00,2.00519,2.00586,2.0051,2.00579,20000000.0
2006-07-19 05:40:00,2.00579,2.00752,2.00563,2.00752,40000000.0
2006-07-19 05:45:00,2.00759,2.00764,2.00713,2.00717,39000000.0
2006-07-19 05:50:00,2.00715,2.00715,2.00633,2.00695,42000000.0
2006-07-19 05:55:00,2.00701,2.00701,2.00529,2.00597,40000000.0
2006-07-19 06:00:00,2.00612,2.00631,2.00597,2.00631,22000000.0
2006-07-19 06:05:00,2.00629,2.00706,2.00571,2.00706,26000000.0
2006-07-19 06:10:00,2.00721,2.00752,2.0071,2.00735,23000000.0
2006-07-19 06:15:00,2.00725,2.00746,2.00696,2.00722,36000000.0
2006-07-19 06:20:00,2.00733,2.00794,2.00733,2.00765,10000000.0
2006-07-19 06:25:00,2.00776,2.0082,2.00761,2.00788,45000000.0
2006-07-19 06:30:00,2.0078,2.00787,2.00763,2.0077,29000000.0
2006-07-19 06:35:00,2.00745,2.00765,2.00727,2.00746,39000000.0
2006-07-19 06:40:00,2.00774,2.00785,2.00713,2.0075,34000000.0
2006-07-19 06:45:00,2.00761,2.00777,2.00704,2.00753,41000000.0
2006-07-19 06:50:00,2.00755,2.00762,2.00663,2.00663,30000000.0
2006-07-19 06:55:00,2.0069,2.00717,2.0066,2.00672,36000000.0
2006-07-19 07:00:00,2.00665,2.00687,2.00633,2.0064,22000000.0
2006-07-19 07:05:00,2.0064,2.00663,2.00601,2.00652,42000000.0
2006-07-19 07:10:00,2.0066,2.0066,2.0063,2.0065,32000000.0
2006-07-19 07:15:00,2.00643,2.00643,2.00615,2.00615,8000000.0
2006-07-19 07:20:00,2.00628,2.0068,2.00608,2.00661,46000000.0
2006-07-19 07:25:00,2.00681,2.00693,2.00648,2.00654,14000000.0
2006-07-19 07:30:00,2.00643,2.00686,2.0063,2.00643,24000000.0
2006-07-19 07:35:00,2.00629,2.00629,2.00612,2.00613,22000000.0
2006-07-19 07:40:00,2.00606,2.00606,2.00544,2.00579,42000000.0
2006-07-19 07:45:00,2.00596,2.00642,2.00574,2.00574,37000000.0
2006-07-19 07:50:00,2.00606,2.00633,2.00561,2.00566,24000000.0
2006-07-19 07:55:00,2.00575,2.00592,2.00516,2.00576,39000000.0
2006-07-19 08:00:00,2.00563,2.00604,2.00528,2.00528,41000000.0
2006-07-19 08:05:00,2.00524,2.0059,2.00515,2.0059,35000000.0
2006-07-19 08:10:00,2.00558,2.00583,2.00524,2.00583,24000000.0
2006-07-19 08:15:00,2.00577,2.00594,2.0051,2.00547,42000000.0
2006-07-19 08:20:00,2.0054,2.0066,2.0054,2.0066,30000000.0
2006-07-19 08:25:00,2.00621,2.00642,2.00525,2.00551,42000000.0
2006-07-19 08:30:00,2.00559,2.00589,2.00462,2.00494,41000000.0
2006-07-19 08:35:00,2.00504,2.00518,2.00439,2.0049,47000000.0
2006-07-19 08:40:00,2.00502,2.00513,2.0038,2.00426,47000000.0
2006-07-19 08:45:00,2.00421,2.00527,2.00285,2.00499,42000000.0
2006-07-19 08:50:00,2.00504,2.00507,2.00431,2.00435,40000000.0
2006-07-19 08:55:00,2.00394,2.00456,2.00385,2.00425,30000000.0
2006-07-19 09:00:00,2.00452,2.00475,2.00343,2.00343,41000000.0
2006-07-19 09:05:00,2.00322,2.0036,2.00313,2.00324,44000000.0
2006-07-19 09:10:00,2.00309,2.00354,2.00245,2.00309,44000000.0
2006-07-19 09:15:00,2.00305,2.0046,2.00305,2.00436,41000000.0
2006-07-19 09:20:00,2.00437,2.00517,2.00381,2.00517,38000000.0
2006-07-19 09:25:00,2.00474,2.00517,2.0044,2.00476,46000000.0
2006-07-19 09:30:00,2.00473,2.00546,2.00456,2.00516,36000000.0
2006-07-19 09:35:00,2.00533,2.00543,2.003,2.0048,47000000.0
2006-07-19 09:40:00,2.00468,2.00468,2.00336,2.00449,46000000.0
2006-07-19 09:45:00,2.00449,2.00483,2.004,2.00448,36000000.0
2006-07-19 09:50:00,2.00461,2.00618,2.00453,2.00577,41000000.0
2006-07-19 09:55:00,2.00621,2.00623,2.00401,2.00401,44000000.0
2006-07-19 10:00:00,2.00416,2.00529,2.00399,2.00522,44000000.0
2006-07-19 10:05:00,2.00583,2.00698,2.00583,2.00617,39000000.0
2006-07-19 10:10:00,2.0063,2.0063,2.00548,2.00617,37000000.0
2006-07-19 10:15:00,2.00604,2.00615,2.00537,2.00573,45000000.0
2006-07-19 10:20:00,2.00603,2.00612,2.00552,2.00612,36000000.0
2006-07-19 10:25:00,2.00653,2.00653,2.00533,2.00548,45000000.0
2006-07-19 10:30:00,2.00519,2.00563,2.00213,2.00213,38000000.0
2006-07-19 10:35:00,2.00272,2.00326,2.00229,2.00241,41000000.0
2006-07-19 10:40:00,2.0025,2.00277,2.00168,2.00176,40000000.0
2006-07-19 10:45:00,2.00167,2.00255,2.00126,2.00255,40000000.0
2006-07-19 10:50:00,2.00251,2.00273,2.00163,2.0023,44000000.0
2006-07-19 10:55:00,2.0023,2.00249,1.99989,2.00224,40000000.0
2006-07-19 11:00:00,2.00247,2.00322,2.00098,2.00192,44000000.0
2006-07-19 11:05:00,2.00194,2.00271,2.00193,2.00258,39000000.0
2006-07-19 11:10:00,2.00238,2.00305,2.00217,2.0027,47000000.0
2006-07-19 11:15:00,2.00285,2.00367,2.00285,2.00337,42000000.0
2006-07-19 11:20:00,2.00326,2.00415,2.0029,2.00415,38000000.0
2006-07-19 11:25:00,2.00425,2.00425,2.00338,2.00352,42000000.0
2006-07-19 11:30:00,2.00334,2.00506,2.00311,2.00506,43000000.0
2006-07-19 11:35:00,2.00517,2.00711,2.00517,2.00711,44000000.0
2006-07-19 11:40:00,2.00713,2.00724,2.0065,2.00683,47000000.0
2006-07-19 11:45:00,2.00669,2.00843,2.00661,2.00738,44000000.0
2006-07-19 11:50:00,2.00786,2.00804,2.00689,2.00722,44000000.0
2006-07-19 11:55:00,2.007,2.00778,2.00678,2.00729,43000000.0
2006-07-19 12:00:00,2.00724,2.00759,2.00707,2.00748,43000000.0
2006-07-19 12:05:00,2.00756,2.008,2.00752,2.00781,35000000.0
2006-07-19 12:10:00,2.00776,2.00776,2.007,2.0074,40000000.0
2006-07-19 12:15:00,2.00741,2.00757,2.00714,2.00737,44000000.0
2006-07-19 12:20:00,2.0072,2.0072,2.0048,2.00588,39000000.0
2006-07-19 12:25:00,2.00584,2.00638,2.00548,2.00561,45000000.0
2006-07-19 12:30:00,2.00566,2.00669,2.00555,2.00647,39000000.0
2006-07-19 12:35:00,2.0065,2.00711,2.00643,2.00711,33000000.0
2006-07-19 12:40:00,2.00696,2.0071,2.00664,2.00692,41000000.0
2006-07-19 12:45:00,2.00692,2.00743,2.00665,2.00715,47000000.0
2006-07-19 12:50:00,2.00718,2.00718,2.00624,2.00625,25000000.0
2006-07-19 12:55:00,2.00622,2.00731,2.00615,2.00726,37000000.0
2006-07-19 13:00:00,2.00698,2.00762,2.00698,2.0076,31000000.0
2006-07-19 13:05:00,2.00746,2.00793,2.00713,2.00763,39000000.0
2006-07-19 13:10:00,2.00778,2.00817,2.00745,2.00786,32000000.0
2006-07-19 13:15:00,2.00801,2.00801,2.00674,2.00701,43000000.0
2006-07-19 13:20:00,2.00705,2.00724,2.00684,2.00699,26000000.0
2006-07-19 13:25:00,2.00652,2.00674,2.00582,2.00674,67000000.0
2006-07-19 13:30:00,2.00648,2.00655,2.00603,2.00655,75000000.0
2006-07-19 13:35:00,2.00651,2.00652,2.00477,2.00477,84000000.0
2006-07-19 13:40:00,2.00468,2.00496,2.00447,2.00471,81000000.0
2006-07-19 13:45:00,2.00469,2.00694,2.00469,2.00686,104000000.0
2006-07-19 13:50:00,2.0068,2.00693,2.00614,2.00628,128000000.0
2006-07-19 13:55:00,2.00585,2.00585,2.00471,2.00506,104000000.0
2006-07-19 14:00:00,2.00512,2.00614,2.0051,2.00596,144000000.0
2006-07-19 14:05:00,2.00599,2.00712,2.00597,2.00634,144000000.0
2006-07-19 14:10:00,2.0064,2.00702,2.00571,2.00611,101000000.0
2006-07-19 14:15:00,2.00573,2.00685,2.00519,2.00649,145000000.0
2006-07-19 14:20:00,2.00616,2.00778,2.00609,2.00728,143000000.0
2006-07-19 14:25:00,2.00743,2.00777,2.00618,2.00618,118000000.0
2006-07-19 14:30:00,2.00287,2.00806,2.00016,2.00659,128000000.0
2006-07-19 14:35:00,2.00729,2.01355,2.00729,2.01289,165000000.0
2006-07-19 14:40:00,2.0132,2.0144,2.01283,2.01416,141000000.0
2006-07-19 14:45:00,2.01453,2.0151,2.01185,2.01283,104000000.0
2006-07-19 14:50:00,2.01292,2.0151,2.01252,2.0151,126000000.0
2006-07-19 14:55:00,2.01516,2.01516,2.01259,2.0138,91000000.0
2006-07-19 15:00:00,2.01371,2.0153,2.01336,2.01492,131000000.0
2006-07-19 15:05:00,2.01492,2.01798,2.01473,2.01798,129000000.0
2006-07-19 15:10:00,2.01743,2.01947,2.01652,2.01652,160000000.0
2006-07-19 15:15:00,2.0161,2.01661,2.01494,2.01532,82000000.0
2006-07-19 15:20:00,2.0152,2.0176,2.01487,2.0176,98000000.0
2006-07-19 15:25:00,2.01756,2.01791,2.01574,2.01764,188000000.0
2006-07-19 15:30:00,2.01566,2.02071,2.01463,2.02012,208000000.0
2006-07-19 15:35:00,2.0203,2.02171,2.0203,2.02093,178000000.0
2006-07-19 15:40:00,2.02123,2.02125,2.01939,2.01977,180000000.0
2006-07-19 15:45:00,2.01988,2.02092,2.01964,2.02066,149000000.0
2006-07-19 15:50:00,2.02054,2.02054,2.01854,2.0189,112000000.0
2006-07-19 15:55:00,2.019,2.01914,2.01838,2.01868,120000000.0
2006-07-19 16:00:00,2.02047,2.02136,2.01612,2.01957,200000000.0
2006-07-19 16:05:00,2.01981,2.02037,2.01788,2.01986,188000000.0
2006-07-19 16:10:00,2.01891,2.01891,2.01531,2.01672,169000000.0
2006-07-19 16:15:00,2.01533,2.0155,2.01284,2.01323,185000000.0
2006-07-19 16:20:00,2.01361,2.01396,2.01241,2.01396,231000000.0
2006-07-19 16:25:00,2.0141,2.01648,2.01396,2.01584,173000000.0
2006-07-19 16:30:00,2.01613,2.01646,2.01412,2.01412,183000000.0
2006-07-19 16:35:00,2.01402,2.01653,2.014,2.01653,229000000.0
2006-07-19 16:40:00,2.01613,2.01725,2.016,2.01635,218000000.0
2006-07-19 16:45:00,2.01464,2.0151,2.0138,2.01458,236000000.0
2006-07-19 16:50:00,2.01428,2.01511,2.01354,2.01509,142000000.0
2006-07-19 16:55:00,2.01516,2.01626,2.01462,2.01626,178000000.0
2006-07-19 17:00:00,2.01645,2.01645,2.01335,2.01335,176000000.0
2006-07-19 17:05:00,2.01306,2.01539,2.01306,2.01491,206000000.0
2006-07-19 17:10:00,2.01435,2.01609,2.01387,2.01567,135000000.0
2006-07-19 17:15:00,2.01557,2.01681,2.01548,2.01648,139000000.0
2006-07-19 17:20:00,2.01638,2.01638,2.01473,2.01541,140000000.0
2006-07-19 17:25:00,2.01509,2.01509,2.01448,2.0146,157000000.0
2006-07-19 17:30:00,2.01481,2.01549,2.01473,2.0152,301000000.0
2006-07-19 17:35:00,2.01496,2.01648,2.01496,2.01648,233000000.0
2006-07-19 17:40:00,2.01653,2.01653,2.01321,2.0134,225000000.0
2006-07-19 17:45:00,2.01369,2.01456,2.01369,2.01396,303000000.0
2006-07-19 17:50:00,2.01409,2.01531,2.01385,2.0151,232000000.0
2006-07-19 17:55:00,2.01487,2.01504,2.01362,2.01504,196000000.0
2006-07-19 18:00:00,2.01514,2.01582,2.01492,2.01544,190000000.0
2006-07-19 18:05:00,2.01555,2.01658,2.01538,2.01619,196000000.0
2006-07-19 18:10:00,2.01636,2.01724,2.01545,2.01679,136000000.0
2006-07-19 18:15:00,2.01689,2.01736,2.01658,2.01668,226000000.0
2006-07-19 18:20:00,2.01679,2.01735,2.01675,2.01709,228000000.0
2006-07-19 18:25:00,2.01655,2.01729,2.01532,2.01536,151000000.0
2006-07-19 18:30:00,2.01594,2.01633,2.01559,2.01602,194000000.0
2006-07-19 18:35:00,2.016,2.01618,2.01447,2.01447,273000000.0
2006-07-19 18:40:00,2.01435,2.01576,2.01433,2.01485,232000000.0
2006-07-19 18:45:00,2.01483,2.01584,2.01482,2.01564,216000000.0
2006-07-19 18:50:00,2.01566,2.01685,2.01524,2.01685,129000000.0
2006-07-19 18:55:00,2.01686,2.01878,2.01654,2.0179,98000000.0
2006-07-19 19:00:00,2.01744,2.01766,2.01682,2.01732,129000000.0
2006-07-19 19:05:00,2.01736,2.01783,2.01735,2.0175,232000000.0
2006-07-19 19:10:00,2.0171,2.01769,2.01678,2.0168,148000000.0
2006-07-19 19:15:00,2.01677,2.01749,2.01677,2.0173,123000000.0
2006-07-19 19:20:00,2.0173,2.01778,2.01636,2.0166,120000000.0
2006-07-19 19:25:00,2.01647,2.01787,2.01619,2.01787,216000000.0
2006-07-19 19:30:00,2.01799,2.01926,2.01767,2.01806,154000000.0
2006-07-19 19:35:00,2.01754,2.01778,2.01725,2.01742,91000000.0
2006-07-19 19:40:00,2.01729,2.01777,2.01713,2.0173,94000000.0
2006-07-19 19:45:00,2.01718,2.01751,2.0163,2.0163,118000000.0
2006-07-19 19:50:00,2.01652,2.01652,2.0129,2.01562,75000000.0
2006-07-19 19:55:00,2.01551,2.01592,2.01512,2.01512,106000000.0
2006-07-19 20:00:00,2.01445,2.01531,2.01382,2.0147,101000000.0
2006-07-19 20:05:00,2.01457,2.01517,2.01431,2.01448,97000000.0
2006-07-19 20:10:00,2.01454,2.01554,2.01434,2.0152,65000000.0
2006-07-19 20:15:00,2.0152,2.01536,2.01473,2.01536,72000000.0
2006-07-19 20:20:00,2.01573,2.01634,2.01492,2.01492,56000000.0
2006-07-19 20:25:00,2.01474,2.01604,2.01474,2.01567,76000000.0
2006-07-19 20:30:00,2.01592,2.01605,2.01548,2.0158,97000000.0
2006-07-19 20:35:00,2.01617,2.01659,2.01606,2.01649,37000000.0
2006-07-19 20:40:00,2.0165,2.01651,2.01592,2.01617,38000000.0
2006-07-19 20:45:00,2.01699,2.01714,2.01658,2.01686,61000000.0
2006-07-19 20:50:00,2.01689,2.01718,2.01674,2.01718,58000000.0
2006-07-19 20:55:00,2.01704,2.01872,2.01694,2.01851,55000000.0
2006-07-19 21:00:00,2.01872,2.01872,2.01832,2.01859,52000000.0
2006-07-19 21:05:00,2.01864,2.01868,2.01849,2.01853,26000000.0
2006-07-19 21:10:00,2.01852,2.01863,2.01664,2.01863,35000000.0
2006-07-19 21:15:00,2.01853,2.0186,2.01808,2.0181,42000000.0
2006-07-19 21:20:00,2.01809,2.01817,2.01784,2.01814,37000000.0
2006-07-19 21:25:00,2.01814,2.01819,2.01795,2.01819,45000000.0
2006-07-19 21:30:00,2.01815,2.01815,2.01777,2.01791,32000000.0
2006-07-19 21:35:00,2.0179,2.01801,2.01764,2.01773,77000000.0
2006-07-19 21:40:00,2.01769,2.01807,2.01769,2.01793,37000000.0
2006-07-19 21:45:00,2.01776,2.01846,2.01776,2.01835,33000000.0
2006-07-19 21:50:00,2.01834,2.01838,2.01787,2.01812,33000000.0
2006-07-19 21:55:00,2.01823,2.01871,2.01811,2.01851,61000000.0
2006-07-19 22:00:00,2.01849,2.01849,2.01772,2.01772,38000000.0
2006-07-19 22:05:00,2.01789,2.01791,2.01754,2.01754,39000000.0
2006-07-19 22:10:00,2.01761,2.01761,2.01742,2.01743,32000000.0
2006-07-19 22:15:00,2.01745,2.01757,2.01711,2.01733,42000000.0
2006-07-19 22:20:00,2.01724,2.01749,2.01696,2.01727,36000000.0
2006-07-19 22:25:00,2.01736,2.01761,2.01733,2.01745,40000000.0
2006-07-19 22:30:00,2.01759,2.01759,2.0173,2.01746,19000000.0
2006-07-19 22:35:00,2.0173,2.01734,2.01712,2.01726,25000000.0
2006-07-19 22:40:00,2.01704,2.01724,2.0169,2.01717,53000000.0
2006-07-19 22:45:00,2.01705,2.01717,2.01649,2.01649,48000000.0
2006-07-19 22:50:00,2.0165,2.01663,2.01635,2.01647,43000000.0
2006-07-19 22:55:00,2.01638,2.0165,2.0162,2.01627,33000000.0
2006-07-19 23:25:00,2.0161,2.0161,2.01455,2.0148,25000000.0
2006-07-19 23:30:00,2.0143,2.01497,2.0143,2.01445,32000000.0
2006-07-19 23:35:00,2.01453,2.01568,2.01442,2.01557,48000000.0
2006-07-19 23:40:00,2.01562,2.01562,2.01498,2.01498,29000000.0
2006-07-19 23:45:00,2.01466,2.01507,2.01466,2.01507,30000000.0
2006-07-19 23:50:00,2.01512,2.01518,2.01387,2.01387,31000000.0
2006-07-19 23:55:00,2.0138,2.01422,2.01364,2.014,35000000.0
2006-07-20 00:00:00,2.01397,2.01409,2.01336,2.01391,15000000.0
2006-07-20 00:05:00,2.01395,2.01404,2.01346,2.0137,34000000.0
2006-07-20 00:10:00,2.01317,2.01364,2.01287,2.01364,58000000.0
2006-07-20 00:15:00,2.01337,2.01337,2.01257,2.01334,35000000.0
2006-07-20 00:20:00,2.01334,2.01336,2.0131,2.0131,15000000.0
2006-07-20 00:25:00,2.01316,2.0132,2.01307,2.01312,6000000.0
2006-07-20 00:30:00,2.01304,2.01339,2.01295,2.01311,28000000.0
2006-07-20 00:35:00,2.01363,2.01444,2.01355,2.01424,28000000.0
2006-07-20 00:40:00,2.0134,2.0141,2.01334,2.01374,37000000.0
2006-07-20 00:45:00,2.01362,2.01393,2.01288,2.01303,32000000.0
2006-07-20 00:50:00,2.01299,2.01375,2.01299,2.01357,43000000.0
2006-07-20 00:55:00,2.01351,2.01357,2.01326,2.01353,21000000.0
2006-07-20 01:00:00,2.01358,2.01377,2.01309,2.01373,35000000.0
2006-07-20 01:05:00,2.01382,2.01404,2.01351,2.01356,36000000.0
2006-07-20 01:10:00,2.0135,2.01374,2.01325,2.01371,47000000.0
2006-07-20 01:15:00,2.01381,2.01398,2.01327,2.01327,50000000.0
2006-07-20 01:20:00,2.0129,2.01296,2.01236,2.0127,42000000.0
2006-07-20 01:25:00,2.0126,2.0126,2.01195,2.01255,56000000.0
2006-07-20 01:30:00,2.01229,2.01229,2.01191,2.0122,39000000.0
2006-07-20 01:35:00,2.01225,2.01247,2.01175,2.01247,29000000.0
2006-07-20 01:40:00,2.01254,2.0126,2.01197,2.01197,40000000.0
2006-07-20 01:45:00,2.01204,2.01291,2.012,2.01254,36000000.0
2006-07-20 01:50:00,2.01253,2.01375,2.01248,2.01364,55000000.0
2006-07-20 01:55:00,2.01361,2.01372,2.01256,2.01277,47000000.0
2006-07-20 02:00:00,2.01283,2.01463,2.01215,2.01463,42000000.0
2006-07-20 02:05:00,2.01442,2.01523,2.01365,2.01465,33000000.0
2006-07-20 02:10:00,2.01512,2.0159,2.01511,2.01578,41000000.0
2006-07-20 02:15:00,2.01587,2.01716,2.01587,2.01707,40000000.0
2006-07-20 02:20:00,2.01701,2.01759,2.01687,2.0173,42000000.0
2006-07-20 02:25:00,2.01742,2.01809,2.01741,2.01801,35000000.0
2006-07-20 02:30:00,2.018,2.0181,2.0175,2.01765,36000000.0
2006-07-20 02:35:00,2.0176,2.01819,2.01729,2.01782,40000000.0
2006-07-20 02:40:00,2.01755,2.01755,2.01666,2.01698,32000000.0
2006-07-20 02:45:00,2.01708,2.01776,2.01671,2.01776,44000000.0
2006-07-20 02:50:00,2.01775,2.02041,2.01733,2.02038,37000000.0
2006-07-20 02:55:00,2.0201,2.02031,2.01971,2.02028,21000000.0
2006-07-20 03:00:00,2.02037,2.02047,2.01985,2.0203,26000000.0
2006-07-20 03:05:00,2.02016,2.02059,2.01938,2.01946,37000000.0
2006-07-20 03:10:00,2.01896,2.0205,2.01896,2.02044,46000000.0
2006-07-20 03:15:00,2.0204,2.02099,2.02016,2.02059,41000000.0
2006-07-20 03:20:00,2.02068,2.02193,2.01969,2.02193,36000000.0
2006-07-20 03:25:00,2.0216,2.02174,2.02097,2.02097,48000000.0
2006-07-20 03:30:00,2.02113,2.02156,2.02089,2.02156,29000000.0
2006-07-20 03:35:00,2.02143,2.02163,2.02132,2.0214,17000000.0
2006-07-20 03:40:00,2.02123,2.02128,2.02036,2.02084,40000000.0
2006-07-20 03:45:00,2.02074,2.02141,2.02045,2.0214,34000000.0
2006-07-20 03:50:00,2.02136,2.02136,2.02097,2.02097,33000000.0
2006-07-20 03:55:00,2.0209,2.0209,2.01846,2.02004,29000000.0
2006-07-20 04:00:00,2.02011,2.02037,2.01978,2.01985,29000000.0
2006-07-20 04:05:00,2.02,2.0205,2.01977,2.0205,40000000.0
2006-07-20 04:10:00,2.02026,2.0206,2.02018,2.02029,37000000.0
2006-07-20 04:15:00,2.02032,2.02044,2.01994,2.02008,27000000.0
2006-07-20 04:20:00,2.02007,2.02033,2.0199,2.02014,43000000.0
2006-07-20 04:25:00,2.02012,2.02042,2.02007,2.02042,23000000.0
2006-07-20 04:30:00,2.02049,2.02086,2.01994,2.02045,36000000.0
2006-07-20 04:35:00,2.02054,2.02059,2.02035,2.02059,18000000.0
2006-07-20 04:40:00,2.02099,2.02103,2.02001,2.02079,44000000.0
2006-07-20 04:45:00,2.02042,2.02042,2.01988,2.02021,26000000.0
2006-07-20 04:50:00,2.02021,2.02031,2.01998,2.01999,10000000.0
2006-07-20 04:55:00,2.01993,2.02012,2.01986,2.02007,23000000.0
2006-07-20 05:00:00,2.01994,2.02014,2.0198,2.01981,35000000.0
2006-07-20 05:05:00,2.01963,2.02052,2.01952,2.02052,33000000.0
2006-07-20 05:10:00,2.0205,2.0205,2.01991,2.02,45000000.0
2006-07-20 05:15:00,2.0199,2.02007,2.01986,2.01986,11000000.0
2006-07-20 05:20:00,2.02003,2.02004,2.01972,2.01973,25000000.0
2006-07-20 05:25:00,2.01983,2.01986,2.01925,2.01953,31000000.0
2006-07-20 05:30:00,2.01966,2.01969,2.01936,2.01937,15000000.0
2006-07-20 05:35:00,2.01889,2.01922,2.01841,2.01897,18000000.0
2006-07-20 05:40:00,2.01897,2.0191,2.01873,2.01889,23000000.0
2006-07-20 05:45:00,2.01875,2.01895,2.01856,2.01856,20000000.0
2006-07-20 05:50:00,2.01849,2.01871,2.01842,2.01863,24000000.0
2006-07-20 05:55:00,2.01856,2.01894,2.01844,2.01874,21000000.0
2006-07-20 06:00:00,2.01889,2.01965,2.0188,2.01955,22000000.0
2006-07-20 06:05:00,2.02012,2.02012,2.01988,2.02001,21000000.0
2006-07-20 06:10:00,2.02012,2.02141,2.02012,2.02103,39000000.0
2006-07-20 06:15:00,2.02113,2.02113,2.02081,2.0209,19000000.0
2006-07-20 06:20:00,2.02116,2.0214,2.02085,2.02121,27000000.0
2006-07-20 06:25:00,2.02119,2.02132,2.02071,2.02128,38000000.0
2006-07-20 06:30:00,2.02133,2.02145,2.02068,2.02128,35000000.0
2006-07-20 06:35:00,2.02146,2.02225,2.02146,2.02214,35000000.0
2006-07-20 06:40:00,2.02233,2.02313,2.02233,2.02306,22000000.0
2006-07-20 06:45:00,2.02311,2.02374,2.02275,2.02347,41000000.0
2006-07-20 06:50:00,2.02347,2.02352,2.02277,2.02295,31000000.0
2006-07-20 06:55:00,2.02294,2.02294,2.02144,2.02243,31000000.0
2006-07-20 07:00:00,2.02227,2.02257,2.02214,2.02232,36000000.0
2006-07-20 07:05:00,2.0222,2.02252,2.02176,2.02243,50000000.0
2006-07-20 07:10:00,2.02233,2.02268,2.02214,2.02257,39000000.0
2006-07-20 07:15:00,2.02258,2.02258,2.0221,2.02216,45000000.0
2006-07-20 07:20:00,2.02223,2.02251,2.02195,2.02196,46000000.0
2006-07-20 07:25:00,2.02203,2.02226,2.0219,2.02224,30000000.0
2006-07-20 07:30:00,2.02215,2.02249,2.02183,2.02183,28000000.0
2006-07-20 07:35:00,2.02188,2.02213,2.02148,2.02151,40000000.0
2006-07-20 07:40:00,2.02167,2.02178,2.02123,2.02147,42000000.0
2006-07-20 07:45:00,2.02147,2.02248,2.02134,2.02217,37000000.0
2006-07-20 07:50:00,2.0221,2.02341,2.0221,2.02335,35000000.0
2006-07-20 07:55:00,2.02333,2.02333,2.02191,2.02227,39000000.0
2006-07-20 08:00:00,2.02199,2.02211,2.02083,2.02184,41000000.0
2006-07-20 08:05:00,2.02206,2.02293,2.02181,2.02293,35000000.0
2006-07-20 08:10:00,2.02292,2.02326,2.02283,2.02326,40000000.0
2006-07-20 08:15:00,2.02311,2.02313,2.02176,2.02313,42000000.0
2006-07-20 08:20:00,2.0236,2.02361,2.02245,2.023,38000000.0
2006-07-20 08:25:00,2.02293,2.02304,2.02152,2.02152,42000000.0
2006-07-20 08:30:00,2.02165,2.02213,2.0209,2.02092,41000000.0
2006-07-20 08:35:00,2.02071,2.02121,2.02067,2.02086,47000000.0
2006-07-20 08:40:00,2.02089,2.02145,2.02057,2.02067,47000000.0
2006-07-20 08:45:00,2.02054,2.02176,2.0192,2.0213,42000000.0
2006-07-20 08:50:00,2.0216,2.02222,2.02153,2.02201,40000000.0
2006-07-20 08:55:00,2.02198,2.02221,2.02183,2.02221,37000000.0
2006-07-20 09:00:00,2.02226,2.02234,2.02184,2.02234,41000000.0
2006-07-20 09:05:00,2.02222,2.0226,2.0214,2.02175,44000000.0
2006-07-20 09:10:00,2.02162,2.02245,2.02129,2.02235,44000000.0
2006-07-20 09:15:00,2.02234,2.02295,2.02234,2.0228,41000000.0
2006-07-20 09:20:00,2.02286,2.02318,2.02254,2.0226,38000000.0
2006-07-20 09:25:00,2.02234,2.02269,2.02216,2.02237,46000000.0
2006-07-20 09:30:00,2.02204,2.02379,2.02204,2.02379,36000000.0
2006-07-20 09:35:00,2.02449,2.02504,2.02221,2.02481,47000000.0
2006-07-20 09:40:00,2.02429,2.02535,2.02393,2.02527,46000000.0
2006-07-20 09:45:00,2.02494,2.02542,2.02411,2.02542,45000000.0
2006-07-20 09:50:00,2.02541,2.02542,2.02472,2.02541,38000000.0
2006-07-20 09:55:00,2.026,2.0275,2.02576,2.02712,44000000.0
2006-07-20 10:00:00,2.0273,2.02766,2.02664,2.02714,44000000.0
2006-07-20 10:05:00,2.02758,2.02907,2.02754,2.02875,39000000.0
2006-07-20 10:10:00,2.02879,2.02879,2.02762,2.02791,37000000.0
2006-07-20 10:15:00,2.02793,2.02851,2.02759,2.02851,45000000.0
2006-07-20 10:20:00,2.0286,2.02891,2.028,2.02891,36000000.0
2006-07-20 10:25:00,2.02888,2.02991,2.02808,2.02808,45000000.0
2006-07-20 10:30:00,2.02847,2.02861,2.02758,2.02767,38000000.0
2006-07-20 10:35:00,2.02759,2.02855,2.02742,2.02805,41000000.0
2006-07-20 10:40:00,2.02813,2.02978,2.02813,2.02946,40000000.0
2006-07-20 10:45:00,2.02942,2.02961,2.02897,2.0291,40000000.0
2006-07-20 10:50:00,2.02894,2.02982,2.02885,2.02947,44000000.0
2006-07-20 10:55:00,2.02966,2.0298,2.02727,2.02935,40000000.0
2006-07-20 11:00:00,2.02924,2.02962,2.02772,2.0292,44000000.0
2006-07-20 11:05:00,2.02921,2.03029,2.02901,2.03,39000000.0
2006-07-20 11:10:00,2.03033,2.03209,2.02996,2.03094,47000000.0
2006-07-20 11:15:00,2.03097,2.03097,2.03015,2.03094,31000000.0
2006-07-20 11:20:00,2.03101,2.0329,2.03088,2.0329,38000000.0
2006-07-20 11:25:00,2.03277,2.03277,2.03172,2.03258,42000000.0
2006-07-20 11:30:00,2.03247,2.03256,2.03196,2.03242,43000000.0
2006-07-20 11:35:00,2.03235,2.03324,2.03229,2.03267,44000000.0
2006-07-20 11:40:00,2.03258,2.03295,2.03255,2.03293,47000000.0
2006-07-20 11:45:00,2.03293,2.0342,2.03293,2.0342,37000000.0
2006-07-20 11:50:00,2.03433,2.0345,2.0333,2.03379,44000000.0
2006-07-20 11:55:00,2.03371,2.03384,2.03299,2.03315,43000000.0
2006-07-20 12:00:00,2.03316,2.03344,2.03175,2.03227,43000000.0
2006-07-20 12:05:00,2.03223,2.03223,2.03123,2.03164,42000000.0
2006-07-20 12:10:00,2.03192,2.03339,2.03192,2.03254,32000000.0
2006-07-20 12:15:00,2.03237,2.03262,2.03187,2.03218,36000000.0
2006-07-20 12:20:00,2.0322,2.03242,2.03009,2.03119,39000000.0
2006-07-20 12:25:00,2.03175,2.03286,2.0315,2.03161,45000000.0
2006-07-20 12:30:00,2.03163,2.03274,2.03107,2.03154,39000000.0
2006-07-20 12:35:00,2.03178,2.03232,2.03133,2.03165,42000000.0
2006-07-20 12:40:00,2.03174,2.03212,2.03146,2.03179,41000000.0
2006-07-20 12:45:00,2.03176,2.0324,2.03137,2.03142,40000000.0
2006-07-20 12:50:00,2.03143,2.03191,2.03094,2.03148,41000000.0
2006-07-20 12:55:00,2.03159,2.03196,2.03021,2.03025,37000000.0
2006-07-20 13:00:00,2.03075,2.03259,2.03075,2.03146,38000000.0
2006-07-20 13:05:00,2.03182,2.03481,2.03142,2.03481,39000000.0
2006-07-20 13:10:00,2.034,2.03404,2.03202,2.0324,41000000.0
2006-07-20 13:15:00,2.03226,2.0323,2.03048,2.03054,43000000.0
2006-07-20 13:20:00,2.03048,2.03055,2.02935,2.02982,41000000.0
2006-07-20 13:25:00,2.02906,2.02982,2.02857,2.02857,67000000.0
2006-07-20 13:30:00,2.02851,2.02867,2.02702,2.02829,75000000.0
2006-07-20 13:35:00,2.02806,2.02811,2.02662,2.02758,84000000.0
2006-07-20 13:40:00,2.02711,2.02728,2.02623,2.02728,87000000.0
2006-07-20 13:45:00,2.02756,2.02803,2.02704,2.02775,104000000.0
2006-07-20 13:50:00,2.02781,2.02985,2.02751,2.02985,128000000.0
2006-07-20 13:55:00,2.02997,2.03001,2.02915,2.02947,124000000.0
2006-07-20 14:00:00,2.02932,2.02937,2.02845,2.02898,144000000.0
2006-07-20 14:05:00,2.02898,2.02906,2.02788,2.02855,144000000.0
2006-07-20 14:10:00,2.02848,2.02991,2.02844,2.02947,101000000.0
2006-07-20 14:15:00,2.02933,2.02998,2.02898,2.02898,145000000.0
2006-07-20 14:20:00,2.02904,2.02973,2.02874,2.02947,143000000.0
2006-07-20 14:25:00,2.02931,2.02931,2.02576,2.02576,118000000.0
2006-07-20 14:30:00,2.02218,2.0291,2.02218,2.0291,128000000.0
2006-07-20 14:35:00,2.02991,2.03159,2.02964,2.03143,165000000.0
2006-07-20 14:40:00,2.03161,2.03167,2.02875,2.02905,141000000.0
2006-07-20 14:45:00,2.02885,2.03071,2.02873,2.0307,104000000.0
2006-07-20 14:50:00,2.03078,2.03078,2.02947,2.03002,126000000.0
2006-07-20 14:55:00,2.03043,2.03073,2.02973,2.03,91000000.0
2006-07-20 15:00:00,2.03004,2.03048,2.02976,2.03002,131000000.0
2006-07-20 15:05:00,2.02993,2.03044,2.02987,2.03014,129000000.0
2006-07-20 15:10:00,2.03013,2.03034,2.02928,2.02947,160000000.0
2006-07-20 15:15:00,2.02954,2.02989,2.02905,2.02915,82000000.0
2006-07-20 15:20:00,2.02914,2.03009,2.02849,2.02983,98000000.0
2006-07-20 15:25:00,2.02957,2.02957,2.02654,2.02844,188000000.0
2006-07-20 15:30:00,2.02684,2.029,2.02684,2.029,208000000.0
2006-07-20 15:35:00,2.02931,2.02935,2.02832,2.02932,178000000.0
2006-07-20 15:40:00,2.02938,2.02992,2.0291,2.02978,180000000.0
2006-07-20 15:45:00,2.02943,2.0298,2.02871,2.02878,149000000.0
2006-07-20 15:50:00,2.02859,2.02959,2.02859,2.02881,112000000.0
2006-07-20 15:55:00,2.02879,2.0289,2.02786,2.02786,120000000.0
2006-07-20 16:00:00,2.02766,2.03041,2.02766,2.03041,200000000.0
2006-07-20 16:05:00,2.03049,2.03056,2.0294,2.02945,188000000.0
2006-07-20 16:10:00,2.02953,2.02953,2.02781,2.02835,169000000.0
2006-07-20 16:15:00,2.02841,2.0297,2.02778,2.02952,185000000.0
2006-07-20 16:20:00,2.02945,2.02964,2.02807,2.02807,231000000.0
2006-07-20 16:25:00,2.02861,2.0299,2.02861,2.02977,173000000.0
2006-07-20 16:30:00,2.0299,2.0299,2.02848,2.02895,183000000.0
2006-07-20 16:35:00,2.02916,2.02929,2.02794,2.02807,229000000.0
2006-07-20 16:40:00,2.0279,2.02869,2.02778,2.02826,218000000.0
2006-07-20 16:45:00,2.02828,2.0303,2.02812,2.02976,236000000.0
2006-07-20 16:50:00,2.02961,2.02967,2.0285,2.02909,142000000.0
2006-07-20 16:55:00,2.02932,2.03108,2.02886,2.03108,178000000.0
2006-07-20 17:00:00,2.03095,2.03095,2.02995,2.03018,143000000.0
2006-07-20 17:05:00,2.02989,2.02989,2.02749,2.02749,206000000.0
2006-07-20 17:10:00,2.02729,2.02811,2.02726,2.02756,135000000.0
2006-07-20 17:15:00,2.02736,2.02784,2.0252,2.02549,139000000.0
2006-07-20 17:20:00,2.02556,2.02648,2.02518,2.02582,140000000.0
2006-07-20 17:25:00,2.02628,2.02644,2.02554,2.02596,157000000.0
2006-07-20 17:30:00,2.02599,2.02637,2.02545,2.02584,301000000.0
2006-07-20 17:35:00,2.02609,2.02703,2.02583,2.02703,233000000.0
2006-07-20 17:40:00,2.02715,2.02721,2.02621,2.02636,225000000.0
2006-07-20 17:45:00,2.02619,2.02667,2.02613,2.0266,193000000.0
2006-07-20 17:50:00,2.02679,2.02799,2.02675,2.02799,232000000.0
2006-07-20 17:55:00,2.02819,2.02827,2.026,2.026,196000000.0
2006-07-20 18:00:00,2.02625,2.02828,2.02623,2.02717,190000000.0
2006-07-20 18:05:00,2.02679,2.0274,2.02678,2.0272,196000000.0
2006-07-20 18:10:00,2.02715,2.02818,2.02696,2.02764,136000000.0
2006-07-20 18:15:00,2.02777,2.0278,2.02659,2.02769,226000000.0
2006-07-20 18:20:00,2.02795,2.02922,2.0272,2.02852,228000000.0
2006-07-20 18:25:00,2.02916,2.02964,2.02711,2.02711,151000000.0
2006-07-20 18:30:00,2.02727,2.02759,2.0264,2.0264,194000000.0
2006-07-20 18:35:00,2.02609,2.02657,2.02586,2.02619,273000000.0
2006-07-20 18:40:00,2.02631,2.0264,2.02548,2.02554,232000000.0
2006-07-20 18:45:00,2.02521,2.02631,2.02521,2.02615,155000000.0
2006-07-20 18:50:00,2.02626,2.02631,2.02598,2.02598,75000000.0
2006-07-20 18:55:00,2.02601,2.02649,2.02591,2.02634,98000000.0
2006-07-20 19:00:00,2.02627,2.02643,2.02513,2.02517,129000000.0
2006-07-20 19:05:00,2.02549,2.02599,2.02549,2.02586,232000000.0
2006-07-20 19:10:00,2.02601,2.02607,2.02576,2.02585,85000000.0
2006-07-20 19:15:00,2.02582,2.02606,2.02573,2.02585,123000000.0
2006-07-20 19:20:00,2.02553,2.02632,2.02553,2.02629,120000000.0
2006-07-20 19:25:00,2.02634,2.02645,2.02517,2.02548,216000000.0
2006-07-20 19:30:00,2.02569,2.02603,2.02549,2.02579,105000000.0
2006-07-20 19:35:00,2.02548,2.02663,2.02545,2.02633,91000000.0
2006-07-20 19:40:00,2.02633,2.02657,2.02578,2.02578,73000000.0
2006-07-20 19:45:00,2.02579,2.02598,2.02521,2.02521,118000000.0
2006-07-20 19:50:00,2.02548,2.02625,2.02387,2.02518,37000000.0
2006-07-20 19:55:00,2.02539,2.02539,2.02475,2.02503,106000000.0
2006-07-20 20:00:00,2.02524,2.02703,2.02524,2.02588,101000000.0
2006-07-20 20:05:00,2.02617,2.02772,2.02617,2.02772,97000000.0
2006-07-20 20:10:00,2.02804,2.02863,2.02772,2.02861,65000000.0
2006-07-20 20:15:00,2.02856,2.02864,2.02779,2.02839,72000000.0
2006-07-20 20:20:00,2.02949,2.02988,2.02898,2.02945,56000000.0
2006-07-20 20:25:00,2.02934,2.02973,2.02837,2.0286,76000000.0
2006-07-20 20:30:00,2.02898,2.02923,2.02863,2.02863,93000000.0
2006-07-20 20:35:00,2.02859,2.02911,2.02835,2.02861,60000000.0
2006-07-20 20:40:00,2.02858,2.02858,2.02754,2.02754,50000000.0
2006-07-20 20:45:00,2.02746,2.02786,2.02688,2.0269,61000000.0
2006-07-20 20:50:00,2.02669,2.02685,2.02556,2.02617,58000000.0
2006-07-20 20:55:00,2.02584,2.02658,2.02562,2.02629,48000000.0
2006-07-20 21:00:00,2.02627,2.02627,2.02584,2.02613,52000000.0
2006-07-20 21:05:00,2.02619,2.02633,2.02607,2.02633,35000000.0
2006-07-20 21:10:00,2.02641,2.02647,2.02448,2.02613,43000000.0
2006-07-20 21:15:00,2.02609,2.02614,2.02581,2.02588,42000000.0
2006-07-20 21:20:00,2.02601,2.02616,2.02597,2.02611,23000000.0
2006-07-20 21:25:00,2.026,2.02608,2.02583,2.02606,34000000.0
2006-07-20 21:30:00,2.02606,2.02615,2.02561,2.0257,36000000.0
2006-07-20 21:35:00,2.0257,2.02573,2.02487,2.02491,77000000.0
2006-07-20 21:40:00,2.02495,2.02503,2.02472,2.02503,43000000.0
2006-07-20 21:45:00,2.02506,2.02541,2.02493,2.02501,30000000.0
2006-07-20 21:50:00,2.02521,2.02521,2.02482,2.02494,25000000.0
2006-07-20 21:55:00,2.02514,2.02538,2.02506,2.02516,61000000.0
2006-07-20 22:00:00,2.02521,2.02547,2.02501,2.02524,40000000.0
2006-07-20 22:05:00,2.02543,2.02584,2.02523,2.02572,47000000.0
2006-07-20 22:10:00,2.02583,2.02596,2.02574,2.02586,55000000.0
2006-07-20 22:15:00,2.02597,2.02621,2.02597,2.02621,7000000.0
2006-07-20 22:20:00,2.02589,2.02613,2.02559,2.02598,41000000.0
2006-07-20 22:25:00,2.02602,2.02611,2.02579,2.02587,22000000.0
2006-07-20 22:30:00,2.02604,2.02604,2.02555,2.02573,53000000.0
2006-07-20 22:35:00,2.0258,2.02592,2.02557,2.02557,64000000.0
2006-07-20 22:40:00,2.02549,2.02558,2.02513,2.02513,53000000.0
2006-07-20 22:45:00,2.02506,2.02546,2.02506,2.02542,60000000.0
2006-07-20 22:50:00,2.02542,2.02551,2.02521,2.02537,30000000.0
2006-07-20 22:55:00,2.02537,2.02537,2.02446,2.02452,33000000.0
2006-07-20 23:25:00,2.02453,2.02695,2.02434,2.02666,37000000.0
2006-07-20 23:30:00,2.02664,2.02713,2.02663,2.02689,25000000.0
2006-07-20 23:35:00,2.027,2.02743,2.0267,2.02685,48000000.0
2006-07-20 23:40:00,2.0268,2.02751,2.02654,2.02695,55000000.0
2006-07-20 23:45:00,2.02687,2.02739,2.02678,2.02728,38000000.0
2006-07-20 23:50:00,2.02725,2.02744,2.02709,2.02709,22000000.0
2006-07-20 23:55:00,2.02673,2.02808,2.02673,2.02808,32000000.0
2006-07-21 00:00:00,2.02813,2.02818,2.02795,2.02815,15000000.0
2006-07-21 00:05:00,2.02801,2.02836,2.02795,2.02828,25000000.0
2006-07-21 00:10:00,2.02832,2.02842,2.02811,2.02841,58000000.0
2006-07-21 00:15:00,2.02829,2.02836,2.02812,2.02835,28000000.0
2006-07-21 00:20:00,2.02835,2.02867,2.02828,2.0283,30000000.0
2006-07-21 00:25:00,2.02845,2.02863,2.0282,2.02863,21000000.0
2006-07-21 00:30:00,2.02871,2.02889,2.02855,2.02873,21000000.0
2006-07-21 00:35:00,2.02814,2.02884,2.02806,2.02876,34000000.0
2006-07-21 00:40:00,2.02877,2.02902,2.02862,2.02869,21000000.0
2006-07-21 00:45:00,2.02875,2.02928,2.02875,2.02917,23000000.0
2006-07-21 00:50:00,2.02921,2.02932,2.02916,2.02923,15000000.0
2006-07-21 00:55:00,2.02931,2.02931,2.02888,2.02889,17000000.0
2006-07-21 01:00:00,2.02885,2.02925,2.02868,2.02868,35000000.0
2006-07-21 01:05:00,2.02895,2.02907,2.0287,2.02883,36000000.0
2006-07-21 01:10:00,2.02898,2.02918,2.02868,2.02878,28000000.0
2006-07-21 01:15:00,2.02907,2.02921,2.02872,2.02909,19000000.0
2006-07-21 01:20:00,2.0292,2.02954,2.0292,2.02946,21000000.0
2006-07-21 01:25:00,2.029,2.02915,2.02892,2.02915,19000000.0
2006-07-21 01:30:00,2.02918,2.02955,2.02877,2.02924,57000000.0
2006-07-21 01:35:00,2.02928,2.02928,2.02905,2.02916,20000000.0
2006-07-21 01:40:00,2.02906,2.02906,2.02832,2.02832,25000000.0
2006-07-21 01:45:00,2.02837,2.02884,2.02826,2.02866,36000000.0
2006-07-21 01:50:00,2.02867,2.02931,2.02844,2.02931,55000000.0
2006-07-21 01:55:00,2.02906,2.02926,2.02858,2.02858,51000000.0
2006-07-21 02:00:00,2.02859,2.02872,2.02671,2.0286,42000000.0
2006-07-21 02:05:00,2.02847,2.02894,2.02837,2.02868,33000000.0
2006-07-21 02:10:00,2.02867,2.02908,2.02844,2.029,41000000.0
2006-07-21 02:15:00,2.02904,2.02961,2.02904,2.02937,22000000.0
2006-07-21 02:20:00,2.02924,2.02946,2.02913,2.02913,24000000.0
2006-07-21 02:25:00,2.02909,2.02937,2.02898,2.02937,17000000.0
2006-07-21 02:30:00,2.02913,2.02938,2.02896,2.02938,36000000.0
2006-07-21 02:35:00,2.0293,2.02952,2.02919,2.02947,33000000.0
2006-07-21 02:40:00,2.02953,2.02963,2.02953,2.02954,7000000.0
2006-07-21 02:45:00,2.02959,2.02971,2.0293,2.02946,36000000.0
2006-07-21 02:50:00,2.02949,2.03064,2.02924,2.03042,37000000.0
2006-07-21 02:55:00,2.03035,2.03042,2.02988,2.03014,38000000.0
2006-07-21 03:00:00,2.03013,2.03017,2.02981,2.03002,24000000.0
2006-07-21 03:05:00,2.02999,2.03031,2.02997,2.03031,13000000.0
2006-07-21 03:10:00,2.03001,2.03037,2.02992,2.03032,46000000.0
2006-07-21 03:15:00,2.03021,2.03068,2.02991,2.03051,31000000.0
2006-07-21 03:20:00,2.03056,2.03213,2.02978,2.03152,36000000.0
2006-07-21 03:25:00,2.03141,2.03164,2.03108,2.0311,38000000.0
2006-07-21 03:30:00,2.03113,2.03127,2.03113,2.03127,9000000.0
2006-07-21 03:35:00,2.03107,2.03111,2.03085,2.03099,22000000.0
2006-07-21 03:40:00,2.03104,2.03196,2.03103,2.03194,32000000.0
2006-07-21 03:45:00,2.03191,2.03223,2.03172,2.03223,30000000.0
2006-07-21 03:50:00,2.03224,2.03226,2.03176,2.03176,34000000.0
2006-07-21 03:55:00,2.03201,2.03222,2.03003,2.03182,36000000.0
2006-07-21 04:00:00,2.03207,2.03217,2.0308,2.0308,37000000.0
2006-07-21 04:05:00,2.03075,2.03092,2.0306,2.03084,19000000.0
2006-07-21 04:10:00,2.03068,2.03106,2.03068,2.03095,15000000.0
2006-07-21 04:15:00,2.03087,2.03116,2.03069,2.03079,18000000.0
2006-07-21 04:20:00,2.03085,2.03168,2.03085,2.03168,18000000.0
2006-07-21 04:25:00,2.03149,2.03225,2.03117,2.03195,37000000.0
2006-07-21 04:30:00,2.03192,2.0333,2.03179,2.03324,43000000.0
2006-07-21 04:35:00,2.03327,2.03362,2.03327,2.03354,24000000.0
2006-07-21 04:40:00,2.03356,2.03394,2.03302,2.03327,33000000.0
2006-07-21 04:45:00,2.03322,2.03322,2.03259,2.03276,34000000.0
2006-07-21 04:50:00,2.0323,2.03295,2.0322,2.03292,34000000.0
2006-07-21 04:55:00,2.03281,2.03319,2.03272,2.03319,32000000.0
2006-07-21 05:00:00,2.03312,2.0333,2.03297,2.0333,21000000.0
2006-07-21 05:05:00,2.03317,2.03338,2.03279,2.03289,41000000.0
2006-07-21 05:10:00,2.03297,2.03315,2.03278,2.03315,30000000.0
2006-07-21 05:15:00,2.03303,2.03323,2.03302,2.03316,16000000.0
2006-07-21 05:20:00,2.03326,2.03338,2.03293,2.03302,25000000.0
2006-07-21 05:25:00,2.03317,2.03321,2.03259,2.03271,30000000.0
2006-07-21 05:30:00,2.03285,2.03329,2.03267,2.03322,37000000.0
2006-07-21 05:40:00,2.03317,2.03401,2.03317,2.03387,31000000.0
2006-07-21 05:45:00,2.03379,2.03379,2.03347,2.03359,16000000.0
2006-07-21 05:50:00,2.03358,2.03374,2.03358,2.03364,15000000.0
2006-07-21 05:55:00,2.0337,2.03381,2.03294,2.03322,35000000.0
2006-07-21 06:00:00,2.03321,2.03389,2.03321,2.0333,22000000.0
2006-07-21 06:05:00,2.03331,2.03331,2.033,2.03313,12000000.0
2006-07-21 06:10:00,2.03311,2.03332,2.03269,2.0328,23000000.0
2006-07-21 06:15:00,2.03281,2.03406,2.03272,2.03397,27000000.0
2006-07-21 06:20:00,2.03426,2.03435,2.03392,2.03411,24000000.0
2006-07-21 06:25:00,2.03411,2.03491,2.03388,2.03451,45000000.0
2006-07-21 06:30:00,2.03448,2.03459,2.03445,2.03456,21000000.0
2006-07-21 06:35:00,2.03449,2.03459,2.03434,2.03459,28000000.0
2006-07-21 06:40:00,2.03465,2.03481,2.03449,2.03465,34000000.0
2006-07-21 06:45:00,2.03473,2.03479,2.03399,2.0341,31000000.0
2006-07-21 06:55:00,2.03442,2.03454,2.03384,2.03439,28000000.0
2006-07-21 07:00:00,2.03405,2.0343,2.03333,2.03347,36000000.0
2006-07-21 07:05:00,2.03348,2.03348,2.03329,2.03332,22000000.0
2006-07-21 07:10:00,2.03337,2.03362,2.03319,2.03362,32000000.0
2006-07-21 07:15:00,2.03364,2.03364,2.03306,2.0332,37000000.0
2006-07-21 07:20:00,2.03334,2.03336,2.03307,2.03312,46000000.0
2006-07-21 07:25:00,2.03327,2.03337,2.03301,2.03324,29000000.0
2006-07-21 07:30:00,2.03297,2.03342,2.03297,2.0333,43000000.0
2006-07-21 07:35:00,2.03346,2.03356,2.03295,2.03305,33000000.0
2006-07-21 07:40:00,2.03306,2.03374,2.03302,2.03374,26000000.0
2006-07-21 07:45:00,2.03385,2.03385,2.03335,2.03337,22000000.0
2006-07-21 07:50:00,2.03347,2.03353,2.03239,2.03252,45000000.0
2006-07-21 07:55:00,2.03265,2.03303,2.03244,2.03266,32000000.0
2006-07-21 08:00:00,2.03262,2.03377,2.03248,2.03268,41000000.0
2006-07-21 08:05:00,2.03301,2.03345,2.03301,2.03317,29000000.0
2006-07-21 08:10:00,2.03319,2.03319,2.03252,2.03273,31000000.0
2006-07-21 08:15:00,2.03275,2.03296,2.03216,2.03296,42000000.0
2006-07-21 08:20:00,2.03288,2.0337,2.03274,2.03307,31000000.0
2006-07-21 08:25:00,2.03308,2.03321,2.03244,2.03293,35000000.0
2006-07-21 08:30:00,2.03309,2.03385,2.03254,2.03263,41000000.0
2006-07-21 08:35:00,2.03276,2.03349,2.03257,2.03349,47000000.0
2006-07-21 08:40:00,2.03354,2.03448,2.03338,2.03426,47000000.0
2006-07-21 08:45:00,2.03415,2.0346,2.03305,2.03419,42000000.0
2006-07-21 08:50:00,2.0344,2.0351,2.03421,2.0351,40000000.0
2006-07-21 08:55:00,2.03519,2.0355,2.0339,2.0339,37000000.0
2006-07-21 09:00:00,2.03376,2.03402,2.03313,2.03393,41000000.0
2006-07-21 09:05:00,2.03385,2.03405,2.03337,2.034,44000000.0
2006-07-21 09:10:00,2.03413,2.03599,2.03401,2.03591,44000000.0
2006-07-21 09:15:00,2.03627,2.03631,2.03461,2.03595,41000000.0
2006-07-21 09:20:00,2.03589,2.03594,2.03384,2.03435,38000000.0
2006-07-21 09:25:00,2.034,2.034,2.03311,2.03365,46000000.0
2006-07-21 09:30:00,2.03365,2.03413,2.03331,2.03404,28000000.0
2006-07-21 09:35:00,2.03389,2.03438,2.03229,2.0341,47000000.0
2006-07-21 09:40:00,2.03414,2.03421,2.03296,2.03344,46000000.0
2006-07-21 09:45:00,2.03345,2.03368,2.03212,2.0323,45000000.0
2006-07-21 09:50:00,2.03207,2.0322,2.0305,2.03155,40000000.0
2006-07-21 09:55:00,2.03143,2.03158,2.03094,2.03141,44000000.0
2006-07-21 10:00:00,2.03146,2.03215,2.03124,2.03191,44000000.0
2006-07-21 10:05:00,2.03176,2.03269,2.03153,2.03153,39000000.0
2006-07-21 10:10:00,2.03145,2.0322,2.02957,2.03024,37000000.0
2006-07-21 10:15:00,2.02999,2.03159,2.02887,2.03159,45000000.0
2006-07-21 10:20:00,2.03167,2.03167,2.03056,2.03135,36000000.0
2006-07-21 10:25:00,2.03131,2.03164,2.03096,2.03119,45000000.0
2006-07-21 10:30:00,2.03142,2.03311,2.03083,2.03293,38000000.0
2006-07-21 10:35:00,2.03333,2.03352,2.03213,2.03213,41000000.0
2006-07-21 10:40:00,2.03217,2.03217,2.03116,2.03119,40000000.0
2006-07-21 10:45:00,2.0311,2.03172,2.03105,2.03168,40000000.0
2006-07-21 10:50:00,2.03171,2.03178,2.03031,2.03043,44000000.0
2006-07-21 10:55:00,2.03066,2.03105,2.02846,2.03061,40000000.0
2006-07-21 11:00:00,2.03074,2.03196,2.03008,2.03156,44000000.0
2006-07-21 11:05:00,2.03186,2.03307,2.03144,2.03306,39000000.0
2006-07-21 11:10:00,2.03287,2.03333,2.03208,2.03208,47000000.0
2006-07-21 11:15:00,2.03183,2.03183,2.03097,2.03119,42000000.0
2006-07-21 11:20:00,2.03101,2.03101,2.02948,2.02977,38000000.0
2006-07-21 11:25:00,2.02994,2.03065,2.02926,2.03035,42000000.0
2006-07-21 11:30:00,2.03016,2.03121,2.03003,2.03111,43000000.0
2006-07-21 11:35:00,2.03119,2.03136,2.03079,2.03136,44000000.0
2006-07-21 11:40:00,2.03141,2.03183,2.03107,2.03134,47000000.0
2006-07-21 11:45:00,2.03106,2.0313,2.03038,2.03056,44000000.0
2006-07-21 11:50:00,2.03051,2.0309,2.02957,2.02957,34000000.0
2006-07-21 11:55:00,2.0296,2.03207,2.02941,2.03207,43000000.0
2006-07-21 12:00:00,2.03191,2.03201,2.03116,2.03146,43000000.0
2006-07-21 12:05:00,2.031,2.03162,2.03061,2.03133,42000000.0
2006-07-21 12:10:00,2.0315,2.03241,2.03137,2.03175,40000000.0
2006-07-21 12:15:00,2.03141,2.0329,2.03141,2.03281,33000000.0
2006-07-21 12:20:00,2.033,2.03441,2.03122,2.03379,39000000.0
2006-07-21 12:25:00,2.0334,2.03422,2.03282,2.03344,45000000.0
2006-07-21 12:30:00,2.03348,2.03358,2.0325,2.03312,39000000.0
2006-07-21 12:35:00,2.03277,2.0337,2.03277,2.03305,42000000.0
2006-07-21 12:40:00,2.0331,2.03332,2.03234,2.03332,41000000.0
2006-07-21 12:45:00,2.03316,2.03341,2.03269,2.0333,47000000.0
2006-07-21 12:50:00,2.03359,2.03442,2.03275,2.0334,41000000.0
2006-07-21 12:55:00,2.03325,2.03341,2.03304,2.03331,37000000.0
2006-07-21 13:00:00,2.03346,2.0348,2.03301,2.03475,38000000.0
2006-07-21 13:05:00,2.03497,2.03504,2.03362,2.03383,39000000.0
2006-07-21 13:10:00,2.03426,2.03497,2.03355,2.03379,41000000.0
2006-07-21 13:15:00,2.03423,2.03485,2.03394,2.03426,43000000.0
2006-07-21 13:20:00,2.03466,2.03477,2.03404,2.03427,41000000.0
2006-07-21 13:25:00,2.03415,2.03461,2.03369,2.0337,67000000.0
2006-07-21 13:30:00,2.03367,2.03381,2.03307,2.03314,75000000.0
2006-07-21 13:35:00,2.03318,2.03328,2.03195,2.03243,84000000.0
2006-07-21 13:40:00,2.03283,2.03283,2.03163,2.03201,86000000.0
2006-07-21 13:45:00,2.03198,2.03213,2.03174,2.03178,104000000.0
2006-07-21 13:50:00,2.03187,2.03264,2.03145,2.03257,96000000.0
2006-07-21 13:55:00,2.0326,2.03298,2.03233,2.03298,94000000.0
2006-07-21 14:00:00,2.03314,2.03322,2.03284,2.03296,144000000.0
2006-07-21 14:05:00,2.03352,2.03373,2.03233,2.03264,144000000.0
2006-07-21 14:10:00,2.03268,2.03282,2.0303,2.03085,101000000.0
2006-07-21 14:15:00,2.03083,2.03083,2.02972,2.0305,145000000.0
2006-07-21 14:20:00,2.03059,2.03062,2.02824,2.02902,143000000.0
2006-07-21 14:25:00,2.02921,2.02988,2.02851,2.02987,118000000.0
2006-07-21 14:30:00,2.02956,2.02966,2.02896,2.02942,128000000.0
2006-07-21 14:35:00,2.02932,2.03015,2.02871,2.03015,165000000.0
2006-07-21 14:40:00,2.03017,2.03047,2.0291,2.03047,141000000.0
2006-07-21 14:45:00,2.03125,2.0316,2.03095,2.03134,104000000.0
2006-07-21 14:50:00,2.03126,2.0321,2.03072,2.03087,126000000.0
2006-07-21 14:55:00,2.03106,2.03117,2.03072,2.03072,91000000.0
2006-07-21 15:00:00,2.03075,2.03107,2.0304,2.03043,131000000.0
2006-07-21 15:05:00,2.03063,2.03194,2.03063,2.03123,129000000.0
2006-07-21 15:10:00,2.03079,2.03185,2.03079,2.03185,160000000.0
2006-07-21 15:15:00,2.03199,2.03232,2.03161,2.03183,82000000.0
2006-07-21 15:20:00,2.03181,2.03181,2.03114,2.03142,98000000.0
2006-07-21 15:25:00,2.03145,2.03164,2.02916,2.03088,133000000.0
2006-07-21 15:30:00,2.02946,2.03208,2.02946,2.03034,208000000.0
2006-07-21 15:35:00,2.0304,2.0309,2.02993,2.03044,178000000.0
2006-07-21 15:40:00,2.03029,2.03037,2.02989,2.03012,180000000.0
2006-07-21 15:45:00,2.03006,2.03053,2.03006,2.03053,149000000.0
2006-07-21 15:50:00,2.03067,2.03162,2.03067,2.0312,112000000.0
2006-07-21 15:55:00,2.03163,2.03252,2.03151,2.03165,120000000.0
2006-07-21 16:00:00,2.03132,2.03132,2.03048,2.03119,200000000.0
2006-07-21 16:05:00,2.03137,2.03301,2.0313,2.03225,188000000.0
2006-07-21 16:10:00,2.03197,2.03208,2.02924,2.02924,169000000.0
2006-07-21 16:15:00,2.02938,2.02941,2.02881,2.02928,185000000.0
2006-07-21 16:20:00,2.02949,2.03048,2.02933,2.03048,231000000.0
2006-07-21 16:25:00,2.03045,2.03045,2.02936,2.02982,173000000.0
2006-07-21 16:30:00,2.02983,2.03042,2.0287,2.0287,183000000.0
2006-07-21 16:35:00,2.02891,2.02902,2.02766,2.02787,229000000.0
2006-07-21 16:40:00,2.02783,2.02841,2.02768,2.02823,218000000.0
2006-07-21 16:45:00,2.02824,2.02861,2.02714,2.02861,236000000.0
2006-07-21 16:50:00,2.02881,2.02929,2.02835,2.02915,142000000.0
2006-07-21 16:55:00,2.02902,2.02909,2.02835,2.02848,178000000.0
2006-07-21 17:00:00,2.02788,2.02838,2.02713,2.02832,176000000.0
2006-07-21 17:05:00,2.02833,2.02906,2.02806,2.02815,206000000.0
2006-07-21 17:10:00,2.02826,2.0292,2.02634,2.02896,135000000.0
2006-07-21 17:15:00,2.02952,2.03022,2.02952,2.02958,139000000.0
2006-07-21 17:20:00,2.02946,2.03025,2.02909,2.02991,140000000.0
2006-07-21 17:25:00,2.03001,2.03064,2.029,2.03026,157000000.0
2006-07-21 17:30:00,2.0304,2.03068,2.02936,2.02952,301000000.0
2006-07-21 17:35:00,2.02945,2.02956,2.02903,2.02917,233000000.0
2006-07-21 17:40:00,2.02982,2.02999,2.02917,2.02955,225000000.0
2006-07-21 17:45:00,2.02969,2.03,2.02959,2.0296,303000000.0
2006-07-21 17:50:00,2.02995,2.03006,2.02942,2.02968,232000000.0
2006-07-21 17:55:00,2.02953,2.02953,2.02716,2.02716,196000000.0
2006-07-21 18:00:00,2.02719,2.02821,2.02707,2.02807,190000000.0
2006-07-21 18:05:00,2.02757,2.02909,2.02757,2.02843,160000000.0
2006-07-21 18:10:00,2.02852,2.02902,2.02748,2.02786,136000000.0
2006-07-21 18:15:00,2.02774,2.02803,2.02717,2.02791,180000000.0
2006-07-21 18:20:00,2.02789,2.02878,2.02771,2.02859,167000000.0
2006-07-21 18:25:00,2.02848,2.03059,2.02848,2.02981,151000000.0
2006-07-21 18:30:00,2.02965,2.02983,2.02885,2.02887,194000000.0
2006-07-21 18:35:00,2.02862,2.02869,2.02802,2.02807,210000000.0
2006-07-21 18:40:00,2.02818,2.02841,2.02765,2.02772,232000000.0
2006-07-21 18:45:00,2.02772,2.02829,2.02763,2.02818,216000000.0
2006-07-21 18:50:00,2.02847,2.02873,2.02813,2.0287,92000000.0
2006-07-21 18:55:00,2.02862,2.02924,2.02857,2.02922,76000000.0
2006-07-21 19:00:00,2.02949,2.02955,2.02922,2.02951,129000000.0
2006-07-21 19:05:00,2.0292,2.0297,2.02823,2.02831,232000000.0
2006-07-21 19:10:00,2.02845,2.02986,2.02836,2.02925,125000000.0
2006-07-21 19:15:00,2.0293,2.03087,2.02923,2.03087,106000000.0
2006-07-21 19:20:00,2.03101,2.03128,2.03049,2.03081,81000000.0
2006-07-21 19:25:00,2.03073,2.03127,2.03067,2.03089,165000000.0
2006-07-21 19:30:00,2.031,2.03113,2.03049,2.03079,154000000.0
2006-07-21 19:35:00,2.03017,2.03037,2.03013,2.03022,63000000.0
2006-07-21 19:40:00,2.02995,2.03052,2.02991,2.03001,73000000.0
2006-07-21 19:45:00,2.02998,2.03094,2.02988,2.03091,118000000.0
2006-07-21 19:50:00,2.03097,2.03097,2.0289,2.03082,54000000.0
2006-07-21 19:55:00,2.03078,2.03086,2.03046,2.03066,75000000.0
2006-07-21 20:00:00,2.03068,2.03226,2.03068,2.03135,101000000.0
2006-07-21 20:05:00,2.03135,2.03156,2.03087,2.03087,84000000.0
2006-07-21 20:10:00,2.03088,2.03093,2.0301,2.0302,65000000.0
2006-07-21 20:15:00,2.02996,2.02996,2.02861,2.02875,72000000.0
2006-07-21 20:20:00,2.02875,2.0292,2.02827,2.02904,56000000.0
2006-07-21 20:25:00,2.02895,2.02945,2.02892,2.02916,58000000.0
2006-07-21 20:30:00,2.02927,2.02977,2.02907,2.02971,93000000.0
2006-07-21 20:35:00,2.02973,2.02975,2.0296,2.02973,28000000.0
2006-07-21 20:40:00,2.02984,2.03026,2.02981,2.03017,50000000.0
2006-07-21 20:45:00,2.03008,2.03105,2.03008,2.03083,61000000.0
2006-07-21 20:50:00,2.0307,2.03137,2.03063,2.03137,50000000.0
2006-07-21 20:55:00,2.03115,2.03212,2.03112,2.03206,53000000.0
2006-07-21 21:00:00,2.03211,2.03227,2.03195,2.03227,15000000.0
2006-07-21 21:05:00,2.03241,2.0328,2.03235,2.0328,38000000.0
2006-07-21 21:10:00,2.03292,2.03292,2.03073,2.03267,35000000.0
2006-07-21 21:15:00,2.03254,2.03259,2.03227,2.03259,34000000.0
2006-07-21 21:20:00,2.03252,2.03252,2.0323,2.03241,11000000.0
2006-07-21 21:25:00,2.03241,2.03241,2.03219,2.03227,6000000.0
2006-07-21 21:30:00,2.03234,2.03252,2.0323,2.03242,25000000.0
2006-07-21 21:35:00,2.0324,2.03245,2.03222,2.03235,29000000.0
2006-07-21 21:40:00,2.03232,2.03302,2.03225,2.03302,55000000.0
2006-07-21 21:45:00,2.03293,2.03307,2.03255,2.03301,23000000.0
2006-07-21 21:50:00,2.03316,2.0332,2.03268,2.03302,41000000.0
2006-07-21 21:55:00,2.033,2.03323,2.03285,2.03306,61000000.0
2006-07-21 22:00:00,2.03328,2.03329,2.0322,2.0322,49000000.0
2006-07-21 22:05:00,2.03243,2.03275,2.03239,2.03243,48000000.0
2006-07-21 22:10:00,2.03257,2.03275,2.0325,2.03258,46000000.0
2006-07-21 22:15:00,2.03255,2.03267,2.03233,2.03259,35000000.0
2006-07-21 22:20:00,2.03244,2.03263,2.03213,2.03247,15000000.0
2006-07-21 22:25:00,2.03247,2.0325,2.03233,2.03233,15000000.0
2006-07-21 22:30:00,2.03252,2.03275,2.0325,2.0325,25000000.0
2006-07-21 22:35:00,2.03257,2.03257,2.03236,2.03242,29000000.0
2006-07-21 22:40:00,2.03242,2.03268,2.03242,2.03263,37000000.0
2006-07-21 22:45:00,2.03272,2.03287,2.03252,2.03273,48000000.0
2006-07-21 22:50:00,2.03277,2.03305,2.03273,2.03277,36000000.0
2006-07-21 22:55:00,2.03281,2.03289,2.03253,2.03276,25000000.0
2006-07-23 23:20:00,2.03296,2.0333,2.03295,2.0333,5000000.0
2006-07-23 23:35:00,2.03344,2.03358,2.03341,2.0335,8000000.0
2006-07-23 23:40:00,2.03338,2.03346,2.03337,2.0334,19000000.0
2006-07-23 23:45:00,2.03337,2.03354,2.03337,2.03351,7000000.0
2006-07-23 23:50:00,2.0329,2.03316,2.03118,2.03118,39000000.0
2006-07-23 23:55:00,2.03124,2.03171,2.03124,2.03148,45000000.0
2006-07-24 00:00:00,2.03162,2.03328,2.03162,2.03273,31000000.0
2006-07-24 00:05:00,2.03297,2.03329,2.03294,2.03308,26000000.0
2006-07-24 00:10:00,2.03282,2.03312,2.03281,2.03296,42000000.0
2006-07-24 00:15:00,2.03304,2.03359,2.03261,2.0334,45000000.0
2006-07-24 00:20:00,2.03334,2.03336,2.03276,2.03278,31000000.0
2006-07-24 00:25:00,2.03306,2.03312,2.03286,2.03287,17000000.0
2006-07-24 00:30:00,2.03292,2.03388,2.03269,2.0338,28000000.0
2006-07-24 00:35:00,2.03388,2.03464,2.03388,2.03418,29000000.0
2006-07-24 00:40:00,2.03402,2.0348,2.03397,2.03441,40000000.0
2006-07-24 00:45:00,2.03447,2.03475,2.03433,2.03451,37000000.0
2006-07-24 00:50:00,2.0345,2.0348,2.0343,2.03434,43000000.0
2006-07-24 00:55:00,2.03425,2.03469,2.03412,2.03463,32000000.0
2006-07-24 01:00:00,2.0346,2.0346,2.03395,2.03401,46000000.0
2006-07-24 01:05:00,2.034,2.03498,2.03374,2.03485,36000000.0
2006-07-24 01:10:00,2.03488,2.03544,2.03477,2.03533,39000000.0
2006-07-24 01:15:00,2.03531,2.03543,2.035,2.03518,39000000.0
2006-07-24 01:20:00,2.03523,2.03553,2.03523,2.03553,7000000.0
2006-07-24 01:25:00,2.03553,2.03554,2.03524,2.03532,37000000.0
2006-07-24 01:35:00,2.03517,2.03517,2.03495,2.03495,12000000.0
2006-07-24 01:40:00,2.03496,2.03521,2.03486,2.0352,29000000.0
2006-07-24 01:45:00,2.0352,2.03525,2.0348,2.03484,36000000.0
2006-07-24 01:50:00,2.03482,2.03482,2.0341,2.03436,55000000.0
2006-07-24 01:55:00,2.03438,2.03453,2.03429,2.03453,17000000.0
2006-07-24 02:00:00,2.03441,2.03441,2.02937,2.03172,42000000.0
2006-07-24 02:05:00,2.03187,2.03494,2.03182,2.03493,43000000.0
2006-07-24 02:10:00,2.03472,2.03472,2.03234,2.03234,41000000.0
2006-07-24 02:15:00,2.03205,2.03271,2.03189,2.03257,40000000.0
2006-07-24 02:20:00,2.0325,2.0328,2.03235,2.03269,42000000.0
2006-07-24 02:25:00,2.03267,2.03277,2.032,2.03221,45000000.0
2006-07-24 02:30:00,2.03228,2.03296,2.03228,2.03262,36000000.0
2006-07-24 02:35:00,2.03269,2.03366,2.03224,2.03366,40000000.0
2006-07-24 02:40:00,2.03392,2.03443,2.03392,2.0341,33000000.0
2006-07-24 02:45:00,2.03424,2.03483,2.03318,2.03332,44000000.0
2006-07-24 02:50:00,2.03358,2.03403,2.0327,2.0327,37000000.0
2006-07-24 02:55:00,2.03261,2.03277,2.0319,2.03202,38000000.0
2006-07-24 03:00:00,2.03222,2.03251,2.03193,2.03251,21000000.0
2006-07-24 03:05:00,2.03246,2.03246,2.03153,2.03161,37000000.0
2006-07-24 03:10:00,2.03159,2.03198,2.03151,2.03175,46000000.0
2006-07-24 03:15:00,2.03172,2.03205,2.03147,2.03182,34000000.0
2006-07-24 03:20:00,2.03172,2.03173,2.0292,2.03082,29000000.0
2006-07-24 03:25:00,2.03085,2.03268,2.03085,2.03242,48000000.0
2006-07-24 03:30:00,2.03267,2.03267,2.03182,2.03195,39000000.0
2006-07-24 03:35:00,2.03182,2.03324,2.03182,2.03312,39000000.0
2006-07-24 03:40:00,2.03316,2.03321,2.03282,2.03282,40000000.0
2006-07-24 03:45:00,2.03284,2.03294,2.03228,2.03264,34000000.0
2006-07-24 03:50:00,2.03292,2.03292,2.03181,2.03181,42000000.0
2006-07-24 03:55:00,2.03207,2.03232,2.03038,2.03213,29000000.0
2006-07-24 04:00:00,2.03234,2.03254,2.03215,2.0325,13000000.0
2006-07-24 04:05:00,2.03242,2.03251,2.03198,2.03251,37000000.0
2006-07-24 04:10:00,2.03236,2.03315,2.03236,2.03296,37000000.0
2006-07-24 04:15:00,2.03285,2.03295,2.03223,2.03234,27000000.0
2006-07-24 04:20:00,2.03208,2.03226,2.03122,2.03123,36000000.0
2006-07-24 04:25:00,2.03136,2.03181,2.03105,2.03181,30000000.0
2006-07-24 04:30:00,2.03212,2.03223,2.03165,2.03165,43000000.0
2006-07-24 04:35:00,2.03174,2.03187,2.03137,2.03153,29000000.0
2006-07-24 04:40:00,2.0316,2.03164,2.03131,2.03132,27000000.0
2006-07-24 04:45:00,2.03175,2.032,2.03124,2.03146,26000000.0
2006-07-24 04:50:00,2.03154,2.03154,2.0308,2.03101,35000000.0
2006-07-24 04:55:00,2.03081,2.03088,2.03022,2.03088,31000000.0
2006-07-24 05:00:00,2.03094,2.03121,2.0308,2.03087,21000000.0
2006-07-24 05:05:00,2.03066,2.03085,2.03048,2.03082,33000000.0
2006-07-24 05:10:00,2.03117,2.03143,2.03114,2.03114,30000000.0
2006-07-24 05:15:00,2.03105,2.03105,2.03054,2.0308,35000000.0
2006-07-24 05:20:00,2.03073,2.03097,2.03053,2.03077,32000000.0
2006-07-24 05:25:00,2.03037,2.03103,2.03037,2.0309,17000000.0
2006-07-24 05:30:00,2.03075,2.03093,2.03054,2.03093,14000000.0
2006-07-24 05:35:00,2.03122,2.03127,2.03053,2.03093,38000000.0
2006-07-24 05:40:00,2.03089,2.03107,2.03066,2.03089,32000000.0
2006-07-24 05:45:00,2.03089,2.03089,2.03035,2.03036,23000000.0
2006-07-24 05:50:00,2.03048,2.03069,2.03035,2.03035,17000000.0
2006-07-24 05:55:00,2.03031,2.03046,2.03023,2.03032,10000000.0
2006-07-24 06:00:00,2.03033,2.03068,2.03022,2.03038,30000000.0
2006-07-24 06:05:00,2.0303,2.03062,2.03002,2.03028,25000000.0
2006-07-24 06:10:00,2.03038,2.03057,2.03036,2.03057,15000000.0
2006-07-24 06:15:00,2.03011,2.03052,2.03,2.03,23000000.0
2006-07-24 06:20:00,2.0302,2.03055,2.03008,2.03034,24000000.0
2006-07-24 06:25:00,2.03039,2.03096,2.03036,2.0308,30000000.0
2006-07-24 06:30:00,2.0308,2.0308,2.02995,2.03006,28000000.0
2006-07-24 06:35:00,2.02996,2.03032,2.02996,2.02998,29000000.0
2006-07-24 06:40:00,2.03021,2.03034,2.02991,2.03003,27000000.0
2006-07-24 06:45:00,2.03009,2.03018,2.02987,2.03009,26000000.0
2006-07-24 06:50:00,2.03007,2.03063,2.02997,2.03052,31000000.0
2006-07-24 06:55:00,2.03065,2.03065,2.03042,2.03054,7000000.0
2006-07-24 07:00:00,2.03027,2.03046,2.03002,2.03007,28000000.0
2006-07-24 07:05:00,2.03001,2.03021,2.02961,2.03002,50000000.0
2006-07-24 07:10:00,2.02996,2.03065,2.02996,2.03062,39000000.0
2006-07-24 07:15:00,2.03058,2.03079,2.03032,2.03077,37000000.0
2006-07-24 07:20:00,2.03076,2.03147,2.03048,2.03147,37000000.0
2006-07-24 07:25:00,2.03136,2.03136,2.03089,2.03116,23000000.0
2006-07-24 07:30:00,2.0308,2.03089,2.02889,2.02915,43000000.0
2006-07-24 07:35:00,2.02973,2.0299,2.02892,2.02966,40000000.0
2006-07-24 07:40:00,2.02951,2.02987,2.02908,2.0292,42000000.0
2006-07-24 07:45:00,2.02966,2.03074,2.02888,2.03013,37000000.0
2006-07-24 07:50:00,2.03006,2.0305,2.02992,2.03019,45000000.0
2006-07-24 07:55:00,2.03022,2.03058,2.02979,2.03047,39000000.0
2006-07-24 08:00:00,2.03004,2.03023,2.02854,2.02895,41000000.0
2006-07-24 08:05:00,2.02908,2.03,2.02899,2.02988,35000000.0
2006-07-24 08:10:00,2.02975,2.02982,2.02936,2.02982,32000000.0
2006-07-24 08:15:00,2.02982,2.02998,2.02925,2.02998,33000000.0
2006-07-24 08:20:00,2.02995,2.03143,2.02995,2.03069,38000000.0
2006-07-24 08:25:00,2.03063,2.03202,2.03063,2.03163,42000000.0
2006-07-24 08:30:00,2.03226,2.03282,2.03176,2.03177,41000000.0
2006-07-24 08:35:00,2.03192,2.03298,2.03162,2.03265,47000000.0
2006-07-24 08:40:00,2.03258,2.03319,2.03238,2.03263,47000000.0
2006-07-24 08:45:00,2.03263,2.03327,2.03124,2.03307,42000000.0
2006-07-24 08:50:00,2.0332,2.03358,2.03227,2.03358,40000000.0
2006-07-24 08:55:00,2.03388,2.0341,2.03289,2.03306,29000000.0
2006-07-24 09:00:00,2.03305,2.03492,2.03245,2.03459,41000000.0
2006-07-24 09:05:00,2.03432,2.03495,2.03323,2.03323,44000000.0
2006-07-24 09:10:00,2.03339,2.03478,2.03334,2.0347,44000000.0
2006-07-24 09:15:00,2.03487,2.03488,2.03374,2.03374,41000000.0
2006-07-24 09:20:00,2.03332,2.03407,2.03217,2.03224,38000000.0
2006-07-24 09:25:00,2.03157,2.03272,2.03154,2.03262,46000000.0
2006-07-24 09:30:00,2.03299,2.03369,2.03285,2.03369,36000000.0
2006-07-24 09:35:00,2.03356,2.03371,2.03166,2.0331,47000000.0
2006-07-24 09:40:00,2.03328,2.03378,2.03244,2.03376,46000000.0
2006-07-24 09:45:00,2.0336,2.03564,2.0336,2.03505,45000000.0
2006-07-24 09:50:00,2.0352,2.03566,2.03504,2.03542,39000000.0
2006-07-24 09:55:00,2.03526,2.03526,2.03481,2.03494,44000000.0
2006-07-24 10:00:00,2.03496,2.03545,2.03467,2.03529,44000000.0
2006-07-24 10:05:00,2.0352,2.03558,2.03496,2.0353,39000000.0
2006-07-24 10:10:00,2.03548,2.0357,2.03493,2.03493,37000000.0
2006-07-24 10:15:00,2.03486,2.03531,2.03462,2.03485,38000000.0
2006-07-24 10:20:00,2.03481,2.03528,2.03429,2.03528,36000000.0
2006-07-24 10:25:00,2.03533,2.03584,2.03511,2.03573,45000000.0
2006-07-24 10:30:00,2.03567,2.03692,2.03555,2.03614,38000000.0
2006-07-24 10:35:00,2.03597,2.0362,2.03523,2.03562,41000000.0
2006-07-24 10:40:00,2.03603,2.03689,2.03596,2.03689,40000000.0
2006-07-24 10:45:00,2.03687,2.03687,2.03532,2.03551,40000000.0
2006-07-24 10:50:00,2.03557,2.03568,2.03507,2.03516,44000000.0
2006-07-24 10:55:00,2.03529,2.03613,2.03362,2.03596,40000000.0
2006-07-24 11:00:00,2.03545,2.03604,2.03405,2.0358,44000000.0
2006-07-24 11:05:00,2.0357,2.036,2.03513,2.03557,39000000.0
2006-07-24 11:10:00,2.03558,2.03569,2.03519,2.03519,36000000.0
2006-07-24 11:15:00,2.03574,2.03608,2.03526,2.03533,42000000.0
2006-07-24 11:20:00,2.03519,2.036,2.03511,2.03579,38000000.0
2006-07-24 11:25:00,2.03554,2.03564,2.03484,2.03559,42000000.0
2006-07-24 11:30:00,2.03549,2.03599,2.03448,2.03448,43000000.0
2006-07-24 11:35:00,2.03431,2.03451,2.0335,2.0337,44000000.0
2006-07-24 11:40:00,2.03357,2.03357,2.03084,2.03089,47000000.0
2006-07-24 11:45:00,2.03126,2.03131,2.03063,2.03094,44000000.0
2006-07-24 11:50:00,2.031,2.03245,2.03081,2.03245,44000000.0
2006-07-24 11:55:00,2.03241,2.03258,2.0311,2.03116,43000000.0
2006-07-24 12:00:00,2.03081,2.03085,2.03045,2.03069,43000000.0
2006-07-24 12:05:00,2.03069,2.03071,2.02975,2.02993,42000000.0
2006-07-24 12:10:00,2.02998,2.03026,2.02977,2.03026,23000000.0
2006-07-24 12:15:00,2.03019,2.03061,2.02899,2.02902,35000000.0
2006-07-24 12:20:00,2.02883,2.02935,2.0267,2.02889,39000000.0
2006-07-24 12:25:00,2.02904,2.02961,2.02872,2.02927,37000000.0
2006-07-24 12:30:00,2.02914,2.02936,2.02888,2.02891,39000000.0
2006-07-24 12:35:00,2.02904,2.02909,2.02564,2.02564,42000000.0
2006-07-24 12:40:00,2.02593,2.02706,2.02593,2.02633,41000000.0
2006-07-24 12:45:00,2.02634,2.02716,2.02621,2.0269,47000000.0
2006-07-24 12:50:00,2.02711,2.02842,2.02711,2.02786,33000000.0
2006-07-24 12:55:00,2.02786,2.02908,2.02775,2.02908,37000000.0
2006-07-24 13:00:00,2.02912,2.02926,2.02879,2.0291,38000000.0
2006-07-24 13:05:00,2.02924,2.02979,2.02909,2.02963,32000000.0
2006-07-24 13:10:00,2.02955,2.02998,2.02901,2.02958,41000000.0
2006-07-24 13:15:00,2.02963,2.02988,2.02902,2.02926,43000000.0
2006-07-24 13:20:00,2.02879,2.02908,2.02816,2.02894,41000000.0
2006-07-24 13:25:00,2.029,2.03023,2.029,2.02964,67000000.0
2006-07-24 13:30:00,2.02959,2.02988,2.02933,2.02985,44000000.0
2006-07-24 13:35:00,2.02995,2.03028,2.02914,2.02914,67000000.0
2006-07-24 13:40:00,2.02917,2.03027,2.02915,2.03027,85000000.0
2006-07-24 13:45:00,2.03024,2.03025,2.02944,2.02948,104000000.0
2006-07-24 13:50:00,2.02952,2.02978,2.02931,2.02971,128000000.0
2006-07-24 13:55:00,2.02981,2.03021,2.02949,2.03014,124000000.0
2006-07-24 14:00:00,2.03027,2.03028,2.03007,2.03007,121000000.0
2006-07-24 14:05:00,2.03013,2.03047,2.03006,2.03025,85000000.0
2006-07-24 14:10:00,2.0301,2.0308,2.03,2.0308,101000000.0
2006-07-24 14:15:00,2.03102,2.03169,2.03088,2.03145,145000000.0
2006-07-24 14:20:00,2.03147,2.03174,2.03095,2.03103,143000000.0
2006-07-24 14:25:00,2.03144,2.03202,2.03135,2.03173,118000000.0
2006-07-24 14:30:00,2.03161,2.03162,2.03082,2.03124,128000000.0
2006-07-24 14:35:00,2.03134,2.03219,2.03134,2.03186,165000000.0
2006-07-24 14:40:00,2.03178,2.03183,2.0309,2.03123,141000000.0
2006-07-24 14:45:00,2.03124,2.03203,2.03109,2.03116,104000000.0
2006-07-24 14:50:00,2.03092,2.03092,2.02969,2.03014,126000000.0
2006-07-24 14:55:00,2.03019,2.03063,2.02995,2.02995,70000000.0
2006-07-24 15:00:00,2.02994,2.03033,2.02974,2.02974,102000000.0
2006-07-24 15:05:00,2.02965,2.03017,2.02965,2.03014,129000000.0
2006-07-24 15:10:00,2.02997,2.03035,2.0296,2.0296,160000000.0
2006-07-24 15:15:00,2.02948,2.0297,2.02915,2.0294,73000000.0
2006-07-24 15:20:00,2.02919,2.03044,2.02842,2.02986,98000000.0
2006-07-24 15:25:00,2.02988,2.03126,2.02941,2.03117,188000000.0
2006-07-24 15:30:00,2.02968,2.03261,2.02968,2.031,208000000.0
2006-07-24 15:35:00,2.031,2.03132,2.03065,2.03118,178000000.0
2006-07-24 15:40:00,2.03107,2.0319,2.02981,2.02981,180000000.0
2006-07-24 15:45:00,2.02976,2.02997,2.02955,2.02978,149000000.0
2006-07-24 15:50:00,2.03012,2.03014,2.02968,2.02996,112000000.0
2006-07-24 15:55:00,2.03008,2.03026,2.02951,2.02992,125000000.0
2006-07-24 16:00:00,2.03003,2.03027,2.02972,2.03005,200000000.0
2006-07-24 16:05:00,2.03029,2.03058,2.02922,2.02966,188000000.0
2006-07-24 16:10:00,2.02966,2.02981,2.02884,2.02977,169000000.0
2006-07-24 16:15:00,2.02988,2.03006,2.0292,2.0292,185000000.0
2006-07-24 16:20:00,2.0292,2.02939,2.02799,2.02803,231000000.0
2006-07-24 16:25:00,2.0276,2.02766,2.02572,2.02572,173000000.0
2006-07-24 16:30:00,2.02616,2.0281,2.02616,2.0278,183000000.0
2006-07-24 16:35:00,2.02763,2.02811,2.0275,2.02811,229000000.0
2006-07-24 16:40:00,2.02801,2.02819,2.0277,2.02798,218000000.0
2006-07-24 16:45:00,2.02807,2.02846,2.02794,2.02834,236000000.0
2006-07-24 16:50:00,2.02831,2.02857,2.02807,2.02834,142000000.0
2006-07-24 16:55:00,2.02847,2.02851,2.0264,2.02721,178000000.0
2006-07-24 17:00:00,2.02707,2.02711,2.02574,2.02601,143000000.0
2006-07-24 17:05:00,2.02575,2.02669,2.02575,2.02661,206000000.0
2006-07-24 17:10:00,2.02654,2.02755,2.02654,2.02755,135000000.0
2006-07-24 17:15:00,2.02764,2.02803,2.02702,2.02713,139000000.0
2006-07-24 17:20:00,2.02724,2.0286,2.02724,2.02834,140000000.0
2006-07-24 17:25:00,2.02843,2.02936,2.0282,2.02913,157000000.0
2006-07-24 17:30:00,2.02871,2.02902,2.02786,2.02791,301000000.0
2006-07-24 17:35:00,2.02801,2.02836,2.02781,2.02819,233000000.0
2006-07-24 17:40:00,2.02822,2.0286,2.02703,2.02726,225000000.0
2006-07-24 17:45:00,2.02715,2.0277,2.02622,2.02628,303000000.0
2006-07-24 17:50:00,2.02612,2.02667,2.0251,2.02642,232000000.0
2006-07-24 17:55:00,2.02626,2.02644,2.02602,2.02644,149000000.0
2006-07-24 18:00:00,2.02649,2.02666,2.02617,2.02641,152000000.0
2006-07-24 18:05:00,2.02647,2.027,2.02635,2.02635,140000000.0
2006-07-24 18:10:00,2.0267,2.02687,2.0263,2.02643,136000000.0
2006-07-24 18:15:00,2.02618,2.02637,2.02595,2.02614,226000000.0
2006-07-24 18:20:00,2.02617,2.02637,2.02552,2.02577,228000000.0
2006-07-24 18:25:00,2.02576,2.02582,2.02559,2.0257,85000000.0
2006-07-24 18:30:00,2.02583,2.02603,2.02479,2.02479,78000000.0
2006-07-24 18:35:00,2.02433,2.02463,2.02373,2.02387,212000000.0
2006-07-24 18:40:00,2.0239,2.02472,2.02375,2.02472,192000000.0
2006-07-24 18:45:00,2.02466,2.02469,2.02362,2.02381,216000000.0
2006-07-24 18:50:00,2.02401,2.02504,2.02392,2.02492,129000000.0
2006-07-24 18:55:00,2.02497,2.02514,2.02479,2.02505,79000000.0
2006-07-24 19:00:00,2.02514,2.02636,2.02511,2.02636,129000000.0
2006-07-24 19:05:00,2.02633,2.02737,2.02586,2.02729,169000000.0
2006-07-24 19:10:00,2.02735,2.02735,2.02679,2.02701,148000000.0
2006-07-24 19:15:00,2.02689,2.02701,2.02647,2.02647,87000000.0
2006-07-24 19:20:00,2.02633,2.02633,2.02495,2.02526,97000000.0
2006-07-24 19:25:00,2.02534,2.02554,2.02496,2.02498,139000000.0
2006-07-24 19:30:00,2.02509,2.02581,2.02489,2.02495,140000000.0
2006-07-24 19:35:00,2.02474,2.02519,2.02438,2.0246,91000000.0
2006-07-24 19:40:00,2.02443,2.02495,2.02439,2.02488,58000000.0
2006-07-24 19:45:00,2.02494,2.02518,2.02455,2.02508,118000000.0
2006-07-24 19:50:00,2.02512,2.02517,2.02321,2.02517,30000000.0
2006-07-24 19:55:00,2.02518,2.02518,2.02481,2.02481,63000000.0
2006-07-24 20:00:00,2.02369,2.0242,2.02304,2.0242,101000000.0
2006-07-24 20:05:00,2.0245,2.02493,2.02225,2.02257,97000000.0
2006-07-24 20:10:00,2.02251,2.02268,2.022,2.02256,65000000.0
2006-07-24 20:15:00,2.02257,2.02272,2.02207,2.02207,72000000.0
2006-07-24 20:20:00,2.02224,2.02239,2.02191,2.02191,56000000.0
2006-07-24 20:25:00,2.0218,2.02245,2.0218,2.02225,76000000.0
2006-07-24 20:30:00,2.0223,2.0223,2.02174,2.02179,51000000.0
2006-07-24 20:35:00,2.02187,2.02221,2.02165,2.02219,50000000.0
2006-07-24 20:40:00,2.0223,2.02231,2.02135,2.02151,35000000.0
2006-07-24 20:45:00,2.02117,2.02157,2.02111,2.02152,27000000.0
2006-07-24 20:50:00,2.02159,2.02232,2.02159,2.02222,51000000.0
2006-07-24 20:55:00,2.02209,2.0225,2.02201,2.02242,53000000.0
2006-07-24 21:00:00,2.02291,2.02312,2.02276,2.02303,52000000.0
2006-07-24 21:05:00,2.02291,2.02296,2.02276,2.02289,35000000.0
2006-07-24 21:10:00,2.023,2.02426,2.02165,2.02274,43000000.0
2006-07-24 21:15:00,2.02277,2.02279,2.02252,2.02269,24000000.0
2006-07-24 21:20:00,2.02284,2.02291,2.02265,2.02277,20000000.0
2006-07-24 21:25:00,2.02274,2.02283,2.02261,2.02278,31000000.0
2006-07-24 21:30:00,2.02276,2.0229,2.02264,2.02272,29000000.0
2006-07-24 21:35:00,2.02276,2.02291,2.02264,2.02283,22000000.0
2006-07-24 21:40:00,2.02262,2.02282,2.02235,2.02253,55000000.0
2006-07-24 21:45:00,2.02247,2.02255,2.02228,2.02228,19000000.0
2006-07-24 21:50:00,2.02233,2.02254,2.02223,2.02245,34000000.0
2006-07-24 21:55:00,2.02235,2.02252,2.02214,2.0222,38000000.0
2006-07-24 22:00:00,2.02232,2.02237,2.02184,2.02184,49000000.0
2006-07-24 22:05:00,2.02199,2.02216,2.02181,2.02201,47000000.0
2006-07-24 22:10:00,2.02217,2.02311,2.02217,2.02309,55000000.0
2006-07-24 22:15:00,2.02295,2.02323,2.02289,2.02312,42000000.0
2006-07-24 22:20:00,2.02307,2.02318,2.02279,2.02279,33000000.0
2006-07-24 22:25:00,2.02286,2.02296,2.02223,2.0224,40000000.0
2006-07-24 22:30:00,2.02246,2.02272,2.02216,2.02239,72000000.0
2006-07-24 22:35:00,2.02244,2.02271,2.02229,2.02239,64000000.0
2006-07-24 22:40:00,2.02244,2.02286,2.02244,2.02269,53000000.0
2006-07-24 22:45:00,2.0227,2.0231,2.0227,2.0227,51000000.0
2006-07-24 22:50:00,2.02269,2.02282,2.02243,2.0228,27000000.0
2006-07-24 22:55:00,2.02291,2.02332,2.02284,2.02321,33000000.0
2006-07-24 23:25:00,2.02332,2.02337,2.02326,2.02332,32000000.0
2006-07-24 23:30:00,2.02334,2.02665,2.02328,2.02649,41000000.0
2006-07-24 23:35:00,2.02639,2.02639,2.02557,2.02557,40000000.0
2006-07-24 23:40:00,2.02559,2.02606,2.02537,2.02596,54000000.0
2006-07-24 23:45:00,2.02588,2.02666,2.02588,2.02654,24000000.0
2006-07-24 23:50:00,2.02679,2.02705,2.02655,2.02658,24000000.0
2006-07-24 23:55:00,2.02652,2.02696,2.02648,2.02691,27000000.0
2006-07-25 00:00:00,2.02651,2.02677,2.02637,2.02637,17000000.0
2006-07-25 00:05:00,2.02662,2.02696,2.02642,2.0266,34000000.0
2006-07-25 00:10:00,2.02668,2.02694,2.02665,2.02672,24000000.0
2006-07-25 00:15:00,2.02671,2.02684,2.02594,2.02614,36000000.0
2006-07-25 00:20:00,2.02614,2.02623,2.02607,2.02623,7000000.0
2006-07-25 00:25:00,2.02602,2.02623,2.02589,2.02605,14000000.0
2006-07-25 00:30:00,2.02614,2.02657,2.026,2.02629,28000000.0
2006-07-25 00:35:00,2.02664,2.02705,2.02629,2.02635,27000000.0
2006-07-25 00:40:00,2.02624,2.0268,2.02624,2.02675,26000000.0
2006-07-25 00:45:00,2.02662,2.0267,2.02558,2.02559,27000000.0
2006-07-25 00:50:00,2.02542,2.02622,2.02542,2.02606,43000000.0
2006-07-25 00:55:00,2.02601,2.02615,2.02568,2.02578,38000000.0
2006-07-25 01:00:00,2.02583,2.02622,2.02572,2.02605,47000000.0
2006-07-25 01:05:00,2.02609,2.02645,2.02577,2.0258,44000000.0
2006-07-25 01:10:00,2.02575,2.02594,2.02555,2.02587,29000000.0
2006-07-25 01:15:00,2.02585,2.026,2.02478,2.02511,50000000.0
2006-07-25 01:20:00,2.0252,2.02526,2.02264,2.02264,42000000.0
2006-07-25 01:25:00,2.02257,2.02314,2.02257,2.02305,41000000.0
2006-07-25 01:30:00,2.02361,2.02371,2.02292,2.02292,33000000.0
2006-07-25 01:35:00,2.02285,2.02286,2.02234,2.02286,29000000.0
2006-07-25 01:40:00,2.0228,2.0228,2.02207,2.02207,33000000.0
2006-07-25 01:45:00,2.02233,2.0231,2.02222,2.02282,43000000.0
2006-07-25 01:50:00,2.02281,2.02314,2.02279,2.0231,36000000.0
2006-07-25 01:55:00,2.02295,2.02371,2.02279,2.02354,58000000.0
2006-07-25 02:00:00,2.0235,2.02432,2.02217,2.02395,42000000.0
2006-07-25 02:05:00,2.02386,2.02401,2.02324,2.0234,43000000.0
2006-07-25 02:10:00,2.02271,2.02272,2.02198,2.02235,41000000.0
2006-07-25 02:15:00,2.0223,2.02274,2.02182,2.02239,40000000.0
2006-07-25 02:20:00,2.02232,2.02318,2.02204,2.02285,42000000.0
2006-07-25 02:25:00,2.02296,2.02333,2.0224,2.0228,45000000.0
2006-07-25 02:30:00,2.02337,2.02417,2.02333,2.02362,36000000.0
2006-07-25 02:35:00,2.02377,2.02377,2.02271,2.02271,40000000.0
2006-07-25 02:40:00,2.02243,2.02243,2.02117,2.02184,40000000.0
2006-07-25 02:45:00,2.02207,2.02243,2.02169,2.02238,36000000.0
2006-07-25 02:50:00,2.02233,2.02244,2.02169,2.02201,29000000.0
2006-07-25 02:55:00,2.02206,2.02266,2.02206,2.0223,29000000.0
2006-07-25 03:00:00,2.02208,2.02208,2.02099,2.02101,39000000.0
2006-07-25 03:05:00,2.02141,2.02161,2.02102,2.02142,37000000.0
2006-07-25 03:10:00,2.02165,2.02178,2.02113,2.02136,35000000.0
2006-07-25 03:15:00,2.02135,2.02163,2.02051,2.021,43000000.0
2006-07-25 03:20:00,2.02121,2.02155,2.01959,2.02144,36000000.0
2006-07-25 03:25:00,2.02136,2.02164,2.02072,2.02088,37000000.0
2006-07-25 03:30:00,2.02095,2.02145,2.02087,2.02131,29000000.0
2006-07-25 03:35:00,2.02108,2.02149,2.02108,2.02139,31000000.0
2006-07-25 03:40:00,2.0211,2.0211,2.02062,2.02086,33000000.0
2006-07-25 03:45:00,2.02095,2.02095,2.02033,2.02054,28000000.0
2006-07-25 03:50:00,2.02089,2.02089,2.02019,2.0202,26000000.0
2006-07-25 03:55:00,2.02022,2.02022,2.01832,2.01934,29000000.0
2006-07-25 04:00:00,2.01938,2.02018,2.01842,2.01842,37000000.0
2006-07-25 04:05:00,2.01894,2.01894,2.01788,2.01847,28000000.0
2006-07-25 04:10:00,2.01817,2.01899,2.01817,2.01882,29000000.0
2006-07-25 04:15:00,2.019,2.02022,2.01892,2.02004,35000000.0
2006-07-25 04:20:00,2.01975,2.02037,2.01938,2.02019,43000000.0
2006-07-25 04:25:00,2.01988,2.01995,2.01954,2.01954,15000000.0
2006-07-25 04:30:00,2.01951,2.01975,2.01939,2.01958,26000000.0
2006-07-25 04:35:00,2.01971,2.02007,2.01971,2.01983,27000000.0
2006-07-25 04:40:00,2.01987,2.02005,2.019,2.01957,44000000.0
2006-07-25 04:45:00,2.01964,2.0205,2.01961,2.0205,32000000.0
2006-07-25 04:50:00,2.02035,2.02148,2.02035,2.02099,30000000.0
2006-07-25 04:55:00,2.02054,2.02057,2.02034,2.02057,23000000.0
2006-07-25 05:00:00,2.02051,2.02072,2.02044,2.02058,21000000.0
2006-07-25 05:05:00,2.02039,2.02074,2.02035,2.0206,24000000.0
2006-07-25 05:10:00,2.02053,2.02121,2.02026,2.02096,45000000.0
2006-07-25 05:15:00,2.02091,2.02146,2.02035,2.02099,43000000.0
2006-07-25 05:20:00,2.02095,2.02116,2.02056,2.02066,42000000.0
2006-07-25 05:25:00,2.02066,2.02121,2.02056,2.02117,38000000.0
2006-07-25 05:30:00,2.02116,2.02121,2.02064,2.02109,37000000.0
2006-07-25 05:35:00,2.02083,2.0228,2.02083,2.02246,31000000.0
2006-07-25 05:40:00,2.02233,2.02257,2.0209,2.02102,40000000.0
2006-07-25 05:45:00,2.02092,2.02115,2.02079,2.02093,26000000.0
2006-07-25 05:50:00,2.02098,2.02155,2.02079,2.02125,42000000.0
2006-07-25 05:55:00,2.02129,2.02133,2.02066,2.02083,31000000.0
2006-07-25 06:00:00,2.02079,2.02141,2.02079,2.02132,23000000.0
2006-07-25 06:05:00,2.02105,2.02184,2.02094,2.02133,33000000.0
2006-07-25 06:10:00,2.0213,2.02221,2.02118,2.02221,39000000.0
2006-07-25 06:15:00,2.02208,2.02279,2.02161,2.02239,36000000.0
2006-07-25 06:20:00,2.02245,2.02255,2.02137,2.02222,37000000.0
2006-07-25 06:25:00,2.0222,2.02247,2.02174,2.02199,45000000.0
2006-07-25 06:30:00,2.02205,2.02263,2.02202,2.02241,35000000.0
2006-07-25 06:35:00,2.02235,2.0224,2.02191,2.02211,45000000.0
2006-07-25 06:40:00,2.02237,2.02266,2.02227,2.02245,34000000.0
2006-07-25 06:45:00,2.02245,2.02295,2.02223,2.02281,41000000.0
2006-07-25 06:50:00,2.0229,2.02302,2.02246,2.02246,38000000.0
2006-07-25 06:55:00,2.0227,2.02298,2.02237,2.02298,25000000.0
2006-07-25 07:00:00,2.02291,2.02332,2.02278,2.02308,36000000.0
2006-07-25 07:05:00,2.02295,2.02295,2.02214,2.02264,50000000.0
2006-07-25 07:10:00,2.02262,2.02294,2.02258,2.02278,31000000.0
2006-07-25 07:15:00,2.02294,2.02419,2.02247,2.02374,45000000.0
2006-07-25 07:20:00,2.02404,2.02404,2.02311,2.02339,46000000.0
2006-07-25 07:25:00,2.0236,2.02453,2.02348,2.02392,37000000.0
2006-07-25 07:30:00,2.02369,2.02488,2.02369,2.02477,43000000.0
2006-07-25 07:35:00,2.02476,2.02476,2.02371,2.02425,40000000.0
2006-07-25 07:40:00,2.02421,2.02434,2.02367,2.02375,42000000.0
2006-07-25 07:45:00,2.02363,2.02366,2.02333,2.02335,29000000.0
2006-07-25 07:50:00,2.02331,2.02336,2.02105,2.02282,45000000.0
2006-07-25 07:55:00,2.02311,2.02362,2.0227,2.02351,39000000.0
2006-07-25 08:00:00,2.02392,2.02448,2.02373,2.02403,41000000.0
2006-07-25 08:05:00,2.02411,2.02422,2.02349,2.02422,35000000.0
2006-07-25 08:10:00,2.0243,2.0243,2.02349,2.02406,40000000.0
2006-07-25 08:15:00,2.02451,2.02461,2.02327,2.02365,42000000.0
2006-07-25 08:20:00,2.02353,2.02502,2.02342,2.02502,38000000.0
2006-07-25 08:25:00,2.02492,2.02492,2.02357,2.02408,42000000.0
2006-07-25 08:30:00,2.02466,2.02557,2.02442,2.02549,41000000.0
2006-07-25 08:35:00,2.02576,2.02599,2.02528,2.02547,47000000.0
2006-07-25 08:40:00,2.02545,2.02714,2.02545,2.02639,47000000.0
2006-07-25 08:45:00,2.02611,2.0264,2.02468,2.02513,42000000.0
2006-07-25 08:50:00,2.02515,2.02559,2.02486,2.02531,40000000.0
2006-07-25 08:55:00,2.02547,2.02569,2.02461,2.02539,37000000.0
2006-07-25 09:00:00,2.02534,2.02546,2.02415,2.0246,41000000.0
2006-07-25 09:05:00,2.0243,2.02464,2.02385,2.02433,44000000.0
2006-07-25 09:10:00,2.02452,2.02524,2.02435,2.02448,44000000.0
2006-07-25 09:15:00,2.02444,2.02446,2.02357,2.02388,41000000.0
2006-07-25 09:20:00,2.0238,2.02401,2.02322,2.02323,38000000.0
2006-07-25 09:25:00,2.02333,2.02343,2.02309,2.02309,38000000.0
2006-07-25 09:30:00,2.023,2.023,2.02227,2.02283,36000000.0
2006-07-25 09:35:00,2.02293,2.02345,2.02057,2.02272,47000000.0
2006-07-25 09:40:00,2.02307,2.02356,2.0224,2.0224,46000000.0
2006-07-25 09:45:00,2.02269,2.02284,2.02212,2.02275,34000000.0
2006-07-25 09:50:00,2.02209,2.02209,2.02067,2.02067,39000000.0
2006-07-25 09:55:00,2.01998,2.0203,2.01946,2.01972,36000000.0
2006-07-25 10:00:00,2.01985,2.02077,2.01967,2.02008,37000000.0
2006-07-25 10:05:00,2.0202,2.0202,2.01768,2.01769,39000000.0
2006-07-25 10:10:00,2.01846,2.01896,2.01846,2.01861,37000000.0
2006-07-25 10:15:00,2.01842,2.01861,2.01703,2.01774,34000000.0
2006-07-25 10:20:00,2.01837,2.01869,2.01708,2.01733,36000000.0
2006-07-25 10:25:00,2.01719,2.01719,2.01551,2.01596,45000000.0
2006-07-25 10:30:00,2.01595,2.01663,2.01553,2.01587,38000000.0
2006-07-25 10:35:00,2.01589,2.01589,2.01343,2.01503,41000000.0
2006-07-25 10:40:00,2.01435,2.01556,2.01433,2.01556,40000000.0
2006-07-25 10:45:00,2.01559,2.01676,2.01472,2.01652,40000000.0
2006-07-25 10:50:00,2.01622,2.01645,2.01534,2.01567,44000000.0
2006-07-25 10:55:00,2.01556,2.01567,2.01289,2.01528,29000000.0
2006-07-25 11:00:00,2.0159,2.01627,2.01438,2.01497,44000000.0
2006-07-25 11:05:00,2.01511,2.0161,2.01511,2.0161,39000000.0
2006-07-25 11:10:00,2.01603,2.01614,2.0155,2.01583,47000000.0
2006-07-25 11:15:00,2.01597,2.01605,2.01559,2.016,25000000.0
2006-07-25 11:20:00,2.01598,2.01599,2.01477,2.0148,38000000.0
2006-07-25 11:25:00,2.01472,2.01537,2.01472,2.01532,42000000.0
2006-07-25 11:30:00,2.01529,2.0157,2.01485,2.0157,43000000.0
2006-07-25 11:35:00,2.01576,2.01698,2.01554,2.01698,44000000.0
2006-07-25 11:40:00,2.017,2.01723,2.01637,2.01637,47000000.0
2006-07-25 11:45:00,2.01613,2.01669,2.01598,2.01669,44000000.0
2006-07-25 11:50:00,2.01674,2.01686,2.01663,2.01678,36000000.0
2006-07-25 11:55:00,2.01712,2.01714,2.01655,2.01678,34000000.0
2006-07-25 12:00:00,2.01675,2.0174,2.01653,2.01715,43000000.0
2006-07-25 12:05:00,2.01738,2.01786,2.01686,2.01786,42000000.0
2006-07-25 12:10:00,2.01791,2.01791,2.01698,2.01701,40000000.0
2006-07-25 12:15:00,2.01682,2.01701,2.01617,2.01645,44000000.0
2006-07-25 12:20:00,2.01633,2.01716,2.01472,2.0161,39000000.0
2006-07-25 12:25:00,2.01612,2.01612,2.0153,2.01583,36000000.0
2006-07-25 12:30:00,2.0157,2.0157,2.01515,2.01524,39000000.0
2006-07-25 12:35:00,2.01515,2.01543,2.01447,2.01447,42000000.0
2006-07-25 12:40:00,2.01449,2.01517,2.01432,2.01512,41000000.0
2006-07-25 12:45:00,2.01491,2.01548,2.0149,2.01542,30000000.0
2006-07-25 12:50:00,2.01527,2.01541,2.01423,2.01523,41000000.0
2006-07-25 12:55:00,2.01505,2.01536,2.01462,2.01514,37000000.0
2006-07-25 13:00:00,2.01552,2.01621,2.01508,2.0159,38000000.0
2006-07-25 13:05:00,2.01621,2.01631,2.0156,2.01576,39000000.0
2006-07-25 13:10:00,2.01581,2.01587,2.01521,2.01549,41000000.0
2006-07-25 13:15:00,2.01573,2.01761,2.01571,2.01761,43000000.0
2006-07-25 13:20:00,2.0179,2.0179,2.01667,2.01732,41000000.0
2006-07-25 13:25:00,2.01734,2.01761,2.01672,2.01702,67000000.0
2006-07-25 13:30:00,2.01693,2.01697,2.01647,2.01647,75000000.0
2006-07-25 13:35:00,2.01637,2.01672,2.01627,2.01672,84000000.0
2006-07-25 13:40:00,2.01654,2.01731,2.01654,2.01712,85000000.0
2006-07-25 13:45:00,2.01696,2.01792,2.01668,2.01766,104000000.0
2006-07-25 13:50:00,2.01751,2.01751,2.01686,2.01734,128000000.0
2006-07-25 13:55:00,2.01765,2.01906,2.01765,2.01796,124000000.0
2006-07-25 14:00:00,2.0179,2.0184,2.01784,2.01825,144000000.0
2006-07-25 14:05:00,2.01828,2.01854,2.01819,2.01828,144000000.0
2006-07-25 14:10:00,2.01809,2.01818,2.0163,2.0163,101000000.0
2006-07-25 14:15:00,2.01612,2.01666,2.01534,2.01653,145000000.0
2006-07-25 14:20:00,2.0159,2.01633,2.0153,2.0158,143000000.0
2006-07-25 14:25:00,2.01603,2.0166,2.0155,2.01567,118000000.0
2006-07-25 14:30:00,2.01581,2.01651,2.01565,2.01623,102000000.0
2006-07-25 14:35:00,2.01635,2.01735,2.01635,2.01669,165000000.0
2006-07-25 14:40:00,2.01689,2.01722,2.01689,2.01689,105000000.0
2006-07-25 14:45:00,2.01661,2.01668,2.01647,2.01665,72000000.0
2006-07-25 14:50:00,2.01648,2.0168,2.01637,2.01649,76000000.0
2006-07-25 14:55:00,2.01628,2.01633,2.01595,2.01614,91000000.0
2006-07-25 15:00:00,2.01623,2.01751,2.01583,2.01589,131000000.0
2006-07-25 15:05:00,2.01569,2.01613,2.0156,2.01587,104000000.0
2006-07-25 15:10:00,2.01588,2.01641,2.01445,2.01461,160000000.0
2006-07-25 15:15:00,2.0149,2.01598,2.01479,2.01573,82000000.0
2006-07-25 15:20:00,2.01556,2.0168,2.0155,2.01667,86000000.0
2006-07-25 15:25:00,2.01635,2.01718,2.01534,2.01713,188000000.0
2006-07-25 15:30:00,2.01515,2.01721,2.01426,2.01699,208000000.0
2006-07-25 15:35:00,2.01717,2.01766,2.0165,2.01677,178000000.0
2006-07-25 15:40:00,2.01697,2.01864,2.01697,2.01864,180000000.0
2006-07-25 15:45:00,2.01829,2.01904,2.01774,2.01891,149000000.0
2006-07-25 15:50:00,2.01885,2.01966,2.01872,2.01921,112000000.0
2006-07-25 15:55:00,2.01923,2.02046,2.01902,2.01974,125000000.0
2006-07-25 16:00:00,2.01849,2.01849,2.01673,2.01716,200000000.0
2006-07-25 16:05:00,2.01716,2.01716,2.01586,2.01586,188000000.0
2006-07-25 16:10:00,2.01559,2.01582,2.01434,2.0145,169000000.0
2006-07-25 16:15:00,2.0141,2.01494,2.01365,2.0138,185000000.0
2006-07-25 16:20:00,2.01385,2.01399,2.01264,2.01273,231000000.0
2006-07-25 16:25:00,2.01289,2.01386,2.01285,2.01353,173000000.0
2006-07-25 16:30:00,2.01339,2.01441,2.01318,2.01358,183000000.0
2006-07-25 16:35:00,2.01364,2.01425,2.0135,2.01413,229000000.0
2006-07-25 16:40:00,2.01414,2.01435,2.01371,2.01377,218000000.0
2006-07-25 16:45:00,2.01403,2.01478,2.01378,2.01477,236000000.0
2006-07-25 16:50:00,2.01485,2.01485,2.01393,2.01395,142000000.0
2006-07-25 16:55:00,2.01419,2.01464,2.01388,2.01418,178000000.0
2006-07-25 17:00:00,2.01417,2.01425,2.01313,2.0141,176000000.0
2006-07-25 17:05:00,2.01414,2.01424,2.01181,2.01181,206000000.0
2006-07-25 17:10:00,2.0116,2.01172,2.01023,2.01023,135000000.0
2006-07-25 17:15:00,2.01058,2.01115,2.00975,2.01005,139000000.0
2006-07-25 17:20:00,2.01024,2.01068,2.00969,2.01058,140000000.0
2006-07-25 17:25:00,2.0111,2.01317,2.00963,2.01317,157000000.0
2006-07-25 17:30:00,2.01319,2.01365,2.01227,2.01287,301000000.0
2006-07-25 17:35:00,2.01326,2.01365,2.01296,2.01304,233000000.0
2006-07-25 17:40:00,2.01312,2.01359,2.01258,2.01283,225000000.0
2006-07-25 17:45:00,2.0129,2.01359,2.01247,2.01258,303000000.0
2006-07-25 17:50:00,2.01271,2.01321,2.01209,2.01272,232000000.0
2006-07-25 17:55:00,2.01295,2.01363,2.01284,2.01359,196000000.0
2006-07-25 18:00:00,2.01354,2.01475,2.01294,2.01321,190000000.0
2006-07-25 18:05:00,2.01306,2.01369,2.01267,2.0127,162000000.0
2006-07-25 18:10:00,2.01265,2.01269,2.012,2.01227,136000000.0
2006-07-25 18:15:00,2.01222,2.01276,2.0119,2.0119,226000000.0
2006-07-25 18:20:00,2.01178,2.01236,2.01167,2.01176,228000000.0
2006-07-25 18:25:00,2.01128,2.01205,2.01069,2.01108,151000000.0
2006-07-25 18:30:00,2.01114,2.01214,2.01114,2.01204,194000000.0
2006-07-25 18:35:00,2.01201,2.0121,2.0117,2.0119,273000000.0
2006-07-25 18:40:00,2.01197,2.01211,2.01163,2.01197,232000000.0
2006-07-25 18:45:00,2.01195,2.01218,2.01152,2.01155,216000000.0
2006-07-25 18:50:00,2.01156,2.01168,2.00999,2.0101,98000000.0
2006-07-25 18:55:00,2.01018,2.01156,2.01001,2.01132,98000000.0
2006-07-25 19:00:00,2.01133,2.01152,2.01107,2.0112,129000000.0
2006-07-25 19:05:00,2.01105,2.01166,2.01099,2.01119,190000000.0
2006-07-25 19:10:00,2.01128,2.01128,2.01053,2.01079,123000000.0
2006-07-25 19:15:00,2.01104,2.01162,2.01073,2.01162,93000000.0
2006-07-25 19:20:00,2.01243,2.01282,2.01232,2.01264,120000000.0
2006-07-25 19:25:00,2.01261,2.01302,2.01248,2.01281,216000000.0
2006-07-25 19:30:00,2.0126,2.01331,2.0126,2.01303,91000000.0
2006-07-25 19:35:00,2.0131,2.01404,2.01249,2.01249,91000000.0
2006-07-25 19:40:00,2.01234,2.01331,2.01234,2.01326,94000000.0
2006-07-25 19:45:00,2.01326,2.01395,2.01244,2.01386,91000000.0
2006-07-25 19:50:00,2.01457,2.01526,2.01295,2.01473,52000000.0
2006-07-25 19:55:00,2.01475,2.01504,2.01447,2.01482,86000000.0
2006-07-25 20:00:00,2.01491,2.01497,2.01466,2.0148,78000000.0
2006-07-25 20:05:00,2.01481,2.01585,2.01481,2.01541,65000000.0
2006-07-25 20:10:00,2.01569,2.01572,2.01459,2.01471,65000000.0
2006-07-25 20:15:00,2.01492,2.0157,2.01471,2.0148,63000000.0
2006-07-25 20:20:00,2.01502,2.01505,2.01481,2.01491,30000000.0
2006-07-25 20:25:00,2.0149,2.01559,2.01479,2.01532,76000000.0
2006-07-25 20:30:00,2.0155,2.01579,2.01532,2.01532,93000000.0
2006-07-25 20:35:00,2.0154,2.01567,2.01526,2.01539,60000000.0
2006-07-25 20:40:00,2.01545,2.01649,2.01544,2.01649,38000000.0
2006-07-25 20:45:00,2.01686,2.01811,2.01682,2.01732,61000000.0
2006-07-25 20:50:00,2.01732,2.0175,2.01706,2.0174,50000000.0
2006-07-25 20:55:00,2.01742,2.01801,2.01742,2.01796,53000000.0
2006-07-25 21:00:00,2.01809,2.01809,2.01778,2.01779,39000000.0
2006-07-25 21:05:00,2.01772,2.01792,2.01771,2.01792,20000000.0
2006-07-25 21:10:00,2.01798,2.01802,2.0159,2.01781,36000000.0
2006-07-25 21:15:00,2.01793,2.01812,2.0178,2.01786,24000000.0
2006-07-25 21:20:00,2.01786,2.01826,2.01776,2.01789,29000000.0
2006-07-25 21:25:00,2.0179,2.01791,2.01753,2.01753,5000000.0
2006-07-25 21:30:00,2.01776,2.01776,2.01748,2.01748,21000000.0
2006-07-25 21:35:00,2.01724,2.01737,2.01693,2.01712,66000000.0
2006-07-25 21:40:00,2.01712,2.01742,2.01705,2.01736,48000000.0
2006-07-25 21:45:00,2.01702,2.01743,2.01702,2.01721,25000000.0
2006-07-25 21:50:00,2.01724,2.0174,2.01722,2.01726,33000000.0
2006-07-25 21:55:00,2.0172,2.01727,2.01698,2.01706,61000000.0
2006-07-25 22:00:00,2.0171,2.01726,2.01696,2.01698,31000000.0
2006-07-25 22:05:00,2.01719,2.01733,2.01708,2.01733,34000000.0
2006-07-25 22:10:00,2.01736,2.01746,2.01716,2.01727,32000000.0
2006-07-25 22:15:00,2.0171,2.01733,2.01709,2.01721,14000000.0
2006-07-25 22:20:00,2.01708,2.01729,2.01677,2.01706,51000000.0
2006-07-25 22:25:00,2.0172,2.01733,2.01706,2.0172,25000000.0
2006-07-25 22:30:00,2.01734,2.0174,2.01694,2.01713,72000000.0
2006-07-25 22:35:00,2.01715,2.01722,2.01702,2.01722,8000000.0
2006-07-25 22:40:00,2.01706,2.0171,2.01694,2.01694,45000000.0
2006-07-25 22:45:00,2.01687,2.01709,2.01687,2.01698,49000000.0
2006-07-25 22:50:00,2.017,2.01722,2.01695,2.01707,38000000.0
2006-07-25 22:55:00,2.01713,2.01728,2.01695,2.01695,35000000.0
2006-07-25 23:25:00,2.01709,2.01777,2.01709,2.01776,30000000.0
2006-07-25 23:30:00,2.01785,2.01827,2.01785,2.01805,41000000.0
2006-07-25 23:35:00,2.01841,2.01851,2.01812,2.01836,48000000.0
2006-07-25 23:40:00,2.01851,2.01875,2.01827,2.01867,28000000.0
2006-07-25 23:45:00,2.01857,2.01923,2.01857,2.01891,30000000.0
2006-07-25 23:50:00,2.01872,2.0189,2.01871,2.01873,15000000.0
2006-07-25 23:55:00,2.0185,2.01882,2.0184,2.01844,21000000.0
2006-07-26 00:00:00,2.01872,2.01954,2.01869,2.01912,39000000.0
2006-07-26 00:05:00,2.01943,2.01943,2.01855,2.01872,43000000.0
2006-07-26 00:10:00,2.01872,2.01909,2.01868,2.01905,47000000.0
2006-07-26 00:15:00,2.01898,2.01915,2.01858,2.01886,26000000.0
2006-07-26 00:20:00,2.01878,2.01894,2.01857,2.01868,30000000.0
2006-07-26 00:25:00,2.0185,2.01972,2.0185,2.01924,42000000.0
2006-07-26 00:30:00,2.0193,2.01995,2.01891,2.01891,21000000.0
2006-07-26 00:35:00,2.01886,2.01987,2.01886,2.01983,16000000.0
2006-07-26 00:40:00,2.01974,2.02016,2.01856,2.01864,28000000.0
2006-07-26 00:45:00,2.01548,2.01548,2.01248,2.01353,41000000.0
2006-07-26 00:50:00,2.01326,2.01342,2.01233,2.01341,43000000.0
2006-07-26 00:55:00,2.01346,2.01351,2.0089,2.0089,38000000.0
2006-07-26 01:00:00,2.00843,2.01201,2.00843,2.01198,47000000.0
2006-07-26 01:05:00,2.01209,2.01246,2.01162,2.01246,44000000.0
2006-07-26 01:10:00,2.0125,2.0128,2.0122,2.0126,37000000.0
2006-07-26 01:15:00,2.01272,2.01358,2.01272,2.01303,39000000.0
2006-07-26 01:20:00,2.01317,2.01342,2.01289,2.01329,29000000.0
2006-07-26 01:25:00,2.01303,2.01312,2.01272,2.01272,56000000.0
2006-07-26 01:30:00,2.01266,2.01325,2.01266,2.01307,57000000.0
2006-07-26 01:35:00,2.01296,2.0132,2.01275,2.01309,46000000.0
2006-07-26 01:40:00,2.01334,2.01349,2.01281,2.01296,40000000.0
2006-07-26 01:45:00,2.01319,2.01354,2.01217,2.01271,43000000.0
2006-07-26 01:50:00,2.01276,2.0133,2.01267,2.01297,55000000.0
2006-07-26 01:55:00,2.01275,2.01298,2.01251,2.01271,58000000.0
2006-07-26 02:00:00,2.01274,2.01422,2.01161,2.01315,42000000.0
2006-07-26 02:05:00,2.01303,2.0134,2.01261,2.01281,43000000.0
2006-07-26 02:10:00,2.01278,2.0131,2.01263,2.01263,41000000.0
2006-07-26 02:15:00,2.01256,2.0135,2.01256,2.01331,40000000.0
2006-07-26 02:20:00,2.01366,2.01401,2.01351,2.01363,31000000.0
2006-07-26 02:25:00,2.01341,2.01356,2.01205,2.0125,45000000.0
2006-07-26 02:30:00,2.01246,2.01293,2.01209,2.01277,36000000.0
2006-07-26 02:35:00,2.01269,2.01338,2.01235,2.01338,40000000.0
2006-07-26 02:40:00,2.01353,2.01375,2.01324,2.01347,19000000.0
2006-07-26 02:45:00,2.01335,2.01355,2.01283,2.01336,36000000.0
2006-07-26 02:50:00,2.01317,2.01317,2.01275,2.01288,30000000.0
2006-07-26 02:55:00,2.01269,2.01279,2.01223,2.01279,38000000.0
2006-07-26 03:00:00,2.01272,2.01272,2.01236,2.01243,32000000.0
2006-07-26 03:05:00,2.0123,2.01413,2.01205,2.01388,37000000.0
2006-07-26 03:10:00,2.01389,2.01482,2.01389,2.01469,46000000.0
2006-07-26 03:15:00,2.01472,2.01576,2.0145,2.01576,41000000.0
2006-07-26 03:20:00,2.01573,2.01647,2.01389,2.01563,36000000.0
2006-07-26 03:25:00,2.0157,2.01625,2.01385,2.01526,48000000.0
2006-07-26 03:30:00,2.01417,2.01662,2.01297,2.01571,37000000.0
2006-07-26 03:35:00,2.01561,2.01758,2.01561,2.01758,39000000.0
2006-07-26 03:40:00,2.01732,2.01732,2.01596,2.01637,38000000.0
2006-07-26 03:45:00,2.01649,2.01731,2.0159,2.01641,38000000.0
2006-07-26 03:50:00,2.01585,2.0166,2.01552,2.01576,42000000.0
2006-07-26 03:55:00,2.01656,2.0178,2.01499,2.01745,36000000.0
2006-07-26 04:00:00,2.01757,2.01764,2.01678,2.01733,37000000.0
2006-07-26 04:05:00,2.0176,2.01806,2.01747,2.01769,40000000.0
2006-07-26 04:10:00,2.01753,2.01795,2.01699,2.01699,37000000.0
2006-07-26 04:15:00,2.01686,2.01694,2.01499,2.01637,30000000.0
2006-07-26 04:20:00,2.01625,2.0166,2.01608,2.01637,18000000.0
2006-07-26 04:25:00,2.0169,2.01701,2.01615,2.01622,30000000.0
2006-07-26 04:30:00,2.0161,2.01624,2.0156,2.01609,26000000.0
2006-07-26 04:35:00,2.01614,2.01625,2.01547,2.0156,42000000.0
2006-07-26 04:40:00,2.01549,2.01599,2.01511,2.01565,36000000.0
2006-07-26 04:45:00,2.01531,2.01543,2.01422,2.01507,40000000.0
2006-07-26 04:50:00,2.01509,2.01509,2.01454,2.01473,10000000.0
2006-07-26 04:55:00,2.01497,2.01555,2.0143,2.01555,31000000.0
2006-07-26 05:00:00,2.01513,2.01555,2.01499,2.01551,28000000.0
2006-07-26 05:05:00,2.01532,2.01543,2.01518,2.01521,18000000.0
2006-07-26 05:10:00,2.01535,2.01627,2.01509,2.01611,38000000.0
2006-07-26 05:15:00,2.01613,2.01662,2.01613,2.01662,43000000.0
2006-07-26 05:20:00,2.0166,2.01686,2.01637,2.01658,42000000.0
2006-07-26 05:25:00,2.01686,2.01719,2.01661,2.01674,38000000.0
2006-07-26 05:30:00,2.01676,2.01683,2.01659,2.01669,20000000.0
2006-07-26 05:35:00,2.0166,2.0166,2.0162,2.01622,20000000.0
2006-07-26 05:40:00,2.01604,2.01604,2.01505,2.01579,40000000.0
2006-07-26 05:45:00,2.0158,2.01615,2.01557,2.01576,39000000.0
2006-07-26 05:50:00,2.01584,2.01597,2.01566,2.01567,24000000.0
2006-07-26 05:55:00,2.01569,2.01666,2.01569,2.01645,35000000.0
2006-07-26 06:00:00,2.01647,2.01652,2.01616,2.01627,14000000.0
2006-07-26 06:05:00,2.01631,2.01636,2.01629,2.01635,12000000.0
2006-07-26 06:10:00,2.01629,2.01629,2.01544,2.01566,23000000.0
2006-07-26 06:15:00,2.01568,2.01598,2.01553,2.01573,36000000.0
2006-07-26 06:20:00,2.01582,2.01595,2.01559,2.01564,27000000.0
2006-07-26 06:25:00,2.01571,2.01636,2.01571,2.0163,23000000.0
2006-07-26 06:30:00,2.01636,2.01638,2.01568,2.01568,20000000.0
2006-07-26 06:35:00,2.01581,2.01604,2.01574,2.01579,36000000.0
2006-07-26 06:40:00,2.01602,2.01618,2.01571,2.01594,22000000.0
2006-07-26 06:45:00,2.01608,2.01611,2.01571,2.01594,41000000.0
2006-07-26 06:50:00,2.01592,2.01613,2.01549,2.0158,30000000.0
2006-07-26 06:55:00,2.01594,2.01594,2.01555,2.01583,24000000.0
2006-07-26 07:00:00,2.01585,2.01627,2.0156,2.01609,36000000.0
2006-07-26 07:05:00,2.01603,2.01603,2.01505,2.01572,50000000.0
2006-07-26 07:10:00,2.01557,2.0166,2.01552,2.0166,29000000.0
2006-07-26 07:15:00,2.01653,2.01655,2.01586,2.0163,35000000.0
2006-07-26 07:20:00,2.01664,2.01686,2.01642,2.01645,39000000.0
2006-07-26 07:25:00,2.01696,2.01792,2.01665,2.01792,30000000.0
2006-07-26 07:30:00,2.01763,2.01787,2.01637,2.01637,43000000.0
2006-07-26 07:35:00,2.0165,2.01656,2.01601,2.01609,29000000.0
2006-07-26 07:40:00,2.01643,2.01657,2.01593,2.01616,42000000.0
2006-07-26 07:45:00,2.01617,2.01665,2.01609,2.01654,30000000.0
2006-07-26 07:50:00,2.01645,2.01688,2.01628,2.01654,45000000.0
2006-07-26 07:55:00,2.01727,2.0177,2.01667,2.0177,39000000.0
2006-07-26 08:00:00,2.01744,2.01936,2.01713,2.01924,41000000.0
2006-07-26 08:05:00,2.01894,2.02092,2.01894,2.01958,35000000.0
2006-07-26 08:10:00,2.01964,2.01974,2.0187,2.01889,40000000.0
2006-07-26 08:15:00,2.01911,2.01954,2.01724,2.01724,42000000.0
2006-07-26 08:20:00,2.01669,2.01722,2.01589,2.01702,38000000.0
2006-07-26 08:25:00,2.01709,2.01867,2.01701,2.01826,42000000.0
2006-07-26 08:30:00,2.01855,2.01855,2.01716,2.01765,41000000.0
2006-07-26 08:35:00,2.01778,2.01855,2.01729,2.01732,47000000.0
2006-07-26 08:40:00,2.01731,2.01739,2.01629,2.01718,47000000.0
2006-07-26 08:45:00,2.01728,2.01754,2.01599,2.01722,42000000.0
2006-07-26 08:50:00,2.01738,2.01927,2.01727,2.01927,40000000.0
2006-07-26 08:55:00,2.01927,2.01936,2.01863,2.01881,37000000.0
2006-07-26 09:00:00,2.01908,2.01915,2.01854,2.01874,41000000.0
2006-07-26 09:05:00,2.01857,2.01861,2.01754,2.01765,33000000.0
2006-07-26 09:10:00,2.01754,2.01792,2.01667,2.01706,44000000.0
2006-07-26 09:15:00,2.01722,2.01776,2.01699,2.01717,41000000.0
2006-07-26 09:20:00,2.01733,2.01809,2.0167,2.01689,38000000.0
2006-07-26 09:25:00,2.01684,2.01704,2.01619,2.01647,46000000.0
2006-07-26 09:30:00,2.01636,2.01692,2.01613,2.01655,36000000.0
2006-07-26 09:35:00,2.01662,2.01786,2.01566,2.01743,47000000.0
2006-07-26 09:40:00,2.0171,2.01748,2.01693,2.01736,46000000.0
2006-07-26 09:45:00,2.01741,2.0178,2.01646,2.01656,45000000.0
2006-07-26 09:50:00,2.01646,2.01679,2.01582,2.01638,41000000.0
2006-07-26 09:55:00,2.01652,2.01652,2.01443,2.01443,44000000.0
2006-07-26 10:00:00,2.01423,2.0163,2.01363,2.01409,44000000.0
2006-07-26 10:05:00,2.0146,2.01501,2.01441,2.01481,39000000.0
2006-07-26 10:10:00,2.01489,2.01506,2.0129,2.01329,37000000.0
2006-07-26 10:15:00,2.01352,2.01372,2.01277,2.01281,45000000.0
2006-07-26 10:20:00,2.01273,2.01322,2.01223,2.0123,36000000.0
2006-07-26 10:25:00,2.01287,2.01381,2.01258,2.01329,45000000.0
2006-07-26 10:30:00,2.01359,2.01459,2.01359,2.01398,31000000.0
2006-07-26 10:35:00,2.01396,2.01436,2.01292,2.01332,41000000.0
2006-07-26 10:40:00,2.01292,2.01292,2.01207,2.01267,40000000.0
2006-07-26 10:45:00,2.01256,2.01274,2.01224,2.01274,40000000.0
2006-07-26 10:50:00,2.01279,2.01312,2.01212,2.01224,44000000.0
2006-07-26 10:55:00,2.01233,2.01296,2.0104,2.01284,40000000.0
2006-07-26 11:00:00,2.0129,2.01364,2.01165,2.01341,44000000.0
2006-07-26 11:05:00,2.01344,2.0144,2.01334,2.0144,39000000.0
2006-07-26 11:10:00,2.01451,2.01452,2.0135,2.0135,47000000.0
2006-07-26 11:15:00,2.01357,2.01369,2.01284,2.01285,42000000.0
2006-07-26 11:20:00,2.01271,2.0142,2.01254,2.01333,38000000.0
2006-07-26 11:25:00,2.01343,2.01373,2.01309,2.01351,34000000.0
2006-07-26 11:30:00,2.01283,2.01415,2.01283,2.01348,43000000.0
2006-07-26 11:35:00,2.01345,2.01472,2.01319,2.01414,44000000.0
2006-07-26 11:40:00,2.01388,2.01397,2.01331,2.01377,47000000.0
2006-07-26 11:45:00,2.01354,2.0145,2.01309,2.0145,44000000.0
2006-07-26 11:50:00,2.01445,2.01447,2.01394,2.01397,44000000.0
2006-07-26 11:55:00,2.01375,2.01462,2.01335,2.01427,35000000.0
2006-07-26 12:00:00,2.01404,2.01404,2.01306,2.0135,43000000.0
2006-07-26 12:05:00,2.01368,2.01409,2.01353,2.01372,42000000.0
2006-07-26 12:10:00,2.01379,2.01379,2.01292,2.01365,40000000.0
2006-07-26 12:15:00,2.01372,2.01393,2.01293,2.01321,44000000.0
2006-07-26 12:20:00,2.01336,2.01383,2.01195,2.01304,39000000.0
2006-07-26 12:25:00,2.01325,2.01367,2.01116,2.01149,45000000.0
2006-07-26 12:30:00,2.01159,2.01202,2.01014,2.01014,39000000.0
2006-07-26 12:35:00,2.01008,2.01078,2.00992,2.0101,42000000.0
2006-07-26 12:40:00,2.01014,2.01056,2.00975,2.01056,41000000.0
2006-07-26 12:45:00,2.01067,2.01257,2.01014,2.01257,47000000.0
2006-07-26 12:50:00,2.01244,2.01244,2.01145,2.01195,41000000.0
2006-07-26 12:55:00,2.01205,2.01248,2.01179,2.01221,37000000.0
2006-07-26 13:00:00,2.01245,2.01321,2.01228,2.01321,31000000.0
2006-07-26 13:05:00,2.01349,2.01502,2.01335,2.01465,32000000.0
2006-07-26 13:10:00,2.0149,2.0153,2.0143,2.01458,41000000.0
2006-07-26 13:15:00,2.01455,2.01455,2.01428,2.01443,25000000.0
2006-07-26 13:20:00,2.01439,2.01489,2.01415,2.01489,41000000.0
2006-07-26 13:25:00,2.01483,2.01493,2.0141,2.01461,67000000.0
2006-07-26 13:30:00,2.01451,2.01478,2.01363,2.01363,75000000.0
2006-07-26 13:35:00,2.01361,2.01574,2.01361,2.01574,84000000.0
2006-07-26 13:40:00,2.01583,2.01619,2.01562,2.01581,81000000.0
2006-07-26 13:45:00,2.01585,2.01603,2.01466,2.01466,85000000.0
2006-07-26 13:50:00,2.01479,2.0154,2.01473,2.01473,113000000.0
2006-07-26 13:55:00,2.0147,2.01496,2.0144,2.01496,108000000.0
2006-07-26 14:00:00,2.01491,2.01516,2.01486,2.01516,144000000.0
2006-07-26 14:05:00,2.01533,2.01679,2.01531,2.01669,144000000.0
2006-07-26 14:10:00,2.01664,2.01676,2.01607,2.01612,80000000.0
2006-07-26 14:15:00,2.01605,2.01621,2.01586,2.01592,145000000.0
2006-07-26 14:20:00,2.01534,2.01655,2.01534,2.01586,143000000.0
2006-07-26 14:25:00,2.01594,2.0161,2.01496,2.01561,97000000.0
2006-07-26 14:30:00,2.01553,2.01576,2.01553,2.01568,20000000.0
2006-07-26 14:35:00,2.01553,2.01616,2.01472,2.01616,165000000.0
2006-07-26 14:40:00,2.01614,2.01657,2.01563,2.01564,141000000.0
2006-07-26 14:45:00,2.01541,2.01573,2.01516,2.01567,104000000.0
2006-07-26 14:50:00,2.01582,2.01634,2.01494,2.01529,126000000.0
2006-07-26 14:55:00,2.01602,2.01649,2.01548,2.0159,91000000.0
2006-07-26 15:00:00,2.01581,2.01596,2.01484,2.01507,131000000.0
2006-07-26 15:05:00,2.0149,2.01547,2.01483,2.01532,129000000.0
2006-07-26 15:10:00,2.01532,2.01572,2.01531,2.01569,134000000.0
2006-07-26 15:15:00,2.01573,2.01611,2.01544,2.01564,82000000.0
2006-07-26 15:20:00,2.01544,2.01596,2.01526,2.01596,98000000.0
2006-07-26 15:25:00,2.016,2.0161,2.01281,2.01456,188000000.0
2006-07-26 15:30:00,2.01313,2.01551,2.01301,2.01551,208000000.0
2006-07-26 15:35:00,2.01562,2.016,2.01545,2.01567,178000000.0
2006-07-26 15:40:00,2.01549,2.01692,2.01539,2.01692,180000000.0
2006-07-26 15:45:00,2.01704,2.01714,2.01641,2.01641,149000000.0
2006-07-26 15:50:00,2.01668,2.0167,2.01618,2.01663,112000000.0
2006-07-26 15:55:00,2.01705,2.01788,2.01705,2.01787,120000000.0
2006-07-26 16:00:00,2.01778,2.01778,2.01558,2.01593,200000000.0
2006-07-26 16:05:00,2.01582,2.01729,2.01576,2.0168,188000000.0
2006-07-26 16:10:00,2.01678,2.01791,2.01637,2.01682,169000000.0
2006-07-26 16:15:00,2.01719,2.01838,2.01719,2.01768,185000000.0
2006-07-26 16:20:00,2.01775,2.01823,2.01775,2.01795,231000000.0
2006-07-26 16:25:00,2.018,2.01873,2.01796,2.01873,173000000.0
2006-07-26 16:30:00,2.01861,2.01861,2.01753,2.01818,183000000.0
2006-07-26 16:35:00,2.01821,2.01847,2.01784,2.01829,229000000.0
2006-07-26 16:40:00,2.01829,2.01844,2.0171,2.0171,218000000.0
2006-07-26 16:45:00,2.01708,2.01752,2.01682,2.01695,236000000.0
2006-07-26 16:50:00,2.01704,2.01778,2.01698,2.01764,112000000.0
2006-07-26 16:55:00,2.01763,2.01885,2.0156,2.01885,178000000.0
2006-07-26 17:00:00,2.0188,2.0188,2.01772,2.01825,176000000.0
2006-07-26 17:05:00,2.01755,2.01803,2.01703,2.01772,206000000.0
2006-07-26 17:10:00,2.01691,2.01726,2.01632,2.01726,135000000.0
2006-07-26 17:15:00,2.017,2.01729,2.01645,2.0166,139000000.0
2006-07-26 17:20:00,2.01688,2.01692,2.01619,2.01674,140000000.0
2006-07-26 17:25:00,2.01687,2.01835,2.01674,2.01819,157000000.0
2006-07-26 17:30:00,2.01824,2.01868,2.01773,2.01773,301000000.0
2006-07-26 17:35:00,2.01767,2.018,2.01744,2.01792,233000000.0
2006-07-26 17:40:00,2.01758,2.01833,2.01735,2.01795,179000000.0
2006-07-26 17:45:00,2.01798,2.01837,2.01793,2.01815,254000000.0
2006-07-26 17:50:00,2.01821,2.01864,2.01805,2.01834,200000000.0
2006-07-26 17:55:00,2.01839,2.01972,2.01839,2.01967,196000000.0
2006-07-26 18:00:00,2.0197,2.02044,2.0181,2.01837,190000000.0
2006-07-26 18:05:00,2.0186,2.0186,2.01658,2.0167,196000000.0
2006-07-26 18:10:00,2.01659,2.01697,2.01633,2.01674,106000000.0
2006-07-26 18:15:00,2.01681,2.01741,2.01611,2.01659,226000000.0
2006-07-26 18:20:00,2.01702,2.01902,2.01694,2.01902,228000000.0
2006-07-26 18:25:00,2.01906,2.01906,2.01788,2.01874,151000000.0
2006-07-26 18:30:00,2.0191,2.01985,2.01805,2.01943,194000000.0
2006-07-26 18:35:00,2.01925,2.02052,2.01916,2.02034,273000000.0
2006-07-26 18:40:00,2.02071,2.02184,2.02024,2.02134,232000000.0
2006-07-26 18:45:00,2.02137,2.0219,2.02131,2.02189,216000000.0
2006-07-26 18:50:00,2.02205,2.02205,2.02115,2.02173,129000000.0
2006-07-26 18:55:00,2.02185,2.02202,2.02162,2.02174,98000000.0
2006-07-26 19:00:00,2.02164,2.02269,2.02157,2.02269,129000000.0
2006-07-26 19:05:00,2.02259,2.02322,2.02225,2.02311,232000000.0
2006-07-26 19:10:00,2.02313,2.0239,2.02267,2.02369,148000000.0
2006-07-26 19:15:00,2.02357,2.02391,2.02322,2.02384,123000000.0
2006-07-26 19:20:00,2.02393,2.02446,2.02352,2.02362,120000000.0
2006-07-26 19:25:00,2.02357,2.02383,2.02346,2.02365,216000000.0
2006-07-26 19:30:00,2.02394,2.02405,2.02302,2.02308,154000000.0
2006-07-26 19:35:00,2.02315,2.02375,2.02302,2.02375,91000000.0
2006-07-26 19:40:00,2.02333,2.02406,2.02326,2.02361,94000000.0
2006-07-26 19:45:00,2.02357,2.0239,2.02311,2.02387,91000000.0
2006-07-26 19:50:00,2.02398,2.02422,2.02215,2.02405,75000000.0
2006-07-26 19:55:00,2.02403,2.02412,2.02362,2.02393,106000000.0
2006-07-26 20:00:00,2.02387,2.0249,2.02341,2.02395,101000000.0
2006-07-26 20:05:00,2.02394,2.0254,2.02394,2.0253,97000000.0
2006-07-26 20:10:00,2.02516,2.02556,2.02483,2.02539,65000000.0
2006-07-26 20:15:00,2.02524,2.02573,2.02439,2.02573,72000000.0
2006-07-26 20:20:00,2.02639,2.02713,2.02604,2.02712,49000000.0
2006-07-26 20:25:00,2.02684,2.02708,2.02539,2.02552,76000000.0
2006-07-26 20:30:00,2.02618,2.02686,2.0257,2.02601,100000000.0
2006-07-26 20:35:00,2.02636,2.02643,2.02493,2.02503,60000000.0
2006-07-26 20:40:00,2.02536,2.02641,2.02522,2.02533,50000000.0
2006-07-26 20:45:00,2.02521,2.02589,2.02506,2.02589,61000000.0
2006-07-26 20:50:00,2.02599,2.02616,2.02554,2.02592,58000000.0
2006-07-26 20:55:00,2.02582,2.0263,2.02548,2.02593,53000000.0
2006-07-26 21:00:00,2.02607,2.02627,2.02567,2.02581,44000000.0
2006-07-26 21:05:00,2.02569,2.02597,2.02558,2.02564,35000000.0
2006-07-26 21:10:00,2.02566,2.02579,2.02367,2.02552,43000000.0
2006-07-26 21:15:00,2.02562,2.02584,2.02556,2.02573,26000000.0
2006-07-26 21:20:00,2.0261,2.02625,2.02564,2.02613,48000000.0
2006-07-26 21:25:00,2.02618,2.02624,2.0256,2.02577,45000000.0
2006-07-26 21:30:00,2.02565,2.02614,2.02545,2.02612,23000000.0
2006-07-26 21:35:00,2.02604,2.02609,2.02598,2.02609,11000000.0
2006-07-26 21:40:00,2.02591,2.02605,2.02561,2.02602,55000000.0
2006-07-26 21:45:00,2.02615,2.02656,2.02615,2.02656,22000000.0
2006-07-26 21:50:00,2.02669,2.02728,2.02659,2.02702,41000000.0
2006-07-26 21:55:00,2.02713,2.02727,2.02697,2.02701,36000000.0
2006-07-26 22:00:00,2.02679,2.02759,2.02679,2.02707,49000000.0
2006-07-26 22:05:00,2.02733,2.02774,2.027,2.02774,47000000.0
2006-07-26 22:10:00,2.02774,2.02774,2.0271,2.0271,40000000.0
2006-07-26 22:15:00,2.02703,2.02764,2.02696,2.02763,42000000.0
2006-07-26 22:20:00,2.02749,2.02851,2.02714,2.02813,51000000.0
2006-07-26 22:25:00,2.02824,2.02855,2.02824,2.02824,40000000.0
2006-07-26 22:30:00,2.0283,2.02838,2.0274,2.02767,66000000.0
2006-07-26 22:35:00,2.02783,2.02791,2.02755,2.02765,64000000.0
2006-07-26 22:40:00,2.02777,2.02789,2.02768,2.02781,53000000.0
2006-07-26 22:45:00,2.0278,2.02813,2.02768,2.02813,48000000.0
2006-07-26 22:50:00,2.02829,2.02874,2.02829,2.02855,43000000.0
2006-07-26 22:55:00,2.02854,2.02886,2.02834,2.02876,32000000.0
2006-07-26 23:35:00,2.02885,2.02935,2.02885,2.0293,37000000.0
2006-07-26 23:40:00,2.02917,2.02917,2.02889,2.02901,14000000.0
2006-07-26 23:45:00,2.02891,2.02901,2.02878,2.02894,23000000.0
2006-07-26 23:50:00,2.02887,2.02935,2.02856,2.02858,39000000.0
2006-07-26 23:55:00,2.02853,2.02881,2.02815,2.02842,41000000.0
2006-07-27 00:00:00,2.02851,2.04687,2.02825,2.04652,39000000.0
2006-07-27 00:05:00,2.04656,2.04672,2.04517,2.04517,35000000.0
2006-07-27 00:10:00,2.04542,2.04569,2.04527,2.04552,30000000.0
2006-07-27 00:15:00,2.04542,2.04585,2.04517,2.04554,45000000.0
2006-07-27 00:20:00,2.04553,2.04614,2.04553,2.04587,38000000.0
2006-07-27 00:25:00,2.04608,2.04628,2.04589,2.04626,23000000.0
2006-07-27 00:30:00,2.04622,2.04627,2.04593,2.04605,35000000.0
2006-07-27 00:35:00,2.04602,2.04636,2.04602,2.04628,28000000.0
2006-07-27 00:40:00,2.04578,2.04615,2.0455,2.04604,28000000.0
2006-07-27 00:45:00,2.04572,2.04588,2.04412,2.04437,37000000.0
2006-07-27 00:50:00,2.04411,2.04463,2.04405,2.04462,32000000.0
2006-07-27 00:55:00,2.04459,2.04459,2.04404,2.04447,30000000.0
2006-07-27 01:00:00,2.04453,2.04548,2.04453,2.045,47000000.0
2006-07-27 01:05:00,2.04501,2.04549,2.04485,2.04498,34000000.0
2006-07-27 01:10:00,2.04495,2.0452,2.04451,2.04451,47000000.0
2006-07-27 01:15:00,2.04438,2.04478,2.04429,2.04448,50000000.0
2006-07-27 01:20:00,2.0445,2.04502,2.04444,2.04464,42000000.0
2006-07-27 01:25:00,2.04484,2.04501,2.04424,2.04458,48000000.0
2006-07-27 01:30:00,2.04466,2.04498,2.04444,2.04446,57000000.0
2006-07-27 01:35:00,2.04425,2.04459,2.04404,2.04447,46000000.0
2006-07-27 01:40:00,2.0445,2.04465,2.04421,2.04465,40000000.0
2006-07-27 01:45:00,2.04467,2.04483,2.04411,2.04431,22000000.0
2006-07-27 01:50:00,2.04448,2.04498,2.0442,2.04439,55000000.0
2006-07-27 01:55:00,2.0442,2.04444,2.04399,2.04444,34000000.0
2006-07-27 02:00:00,2.04447,2.04491,2.04289,2.04428,42000000.0
2006-07-27 02:05:00,2.04401,2.04427,2.04375,2.04395,43000000.0
2006-07-27 02:10:00,2.04387,2.04429,2.04355,2.04378,41000000.0
2006-07-27 02:15:00,2.04387,2.04449,2.04387,2.04449,29000000.0
2006-07-27 02:20:00,2.04422,2.04466,2.04415,2.04466,32000000.0
2006-07-27 02:25:00,2.04466,2.045,2.04436,2.045,45000000.0
2006-07-27 02:30:00,2.04498,2.04498,2.0441,2.04465,36000000.0
2006-07-27 02:35:00,2.04456,2.04519,2.04447,2.04455,40000000.0
2006-07-27 02:40:00,2.04468,2.04486,2.04436,2.04472,27000000.0
2006-07-27 02:45:00,2.04468,2.04474,2.04418,2.04426,44000000.0
2006-07-27 02:50:00,2.04421,2.04463,2.04362,2.04433,30000000.0
2006-07-27 02:55:00,2.04424,2.04453,2.04399,2.04423,38000000.0
2006-07-27 03:00:00,2.04418,2.04445,2.04349,2.04397,39000000.0
2006-07-27 03:05:00,2.04399,2.04567,2.04399,2.04551,37000000.0
2006-07-27 03:10:00,2.04534,2.04555,2.04447,2.04504,46000000.0
2006-07-27 03:15:00,2.04522,2.04537,2.04445,2.0448,20000000.0
2006-07-27 03:20:00,2.04498,2.04506,2.04291,2.04476,36000000.0
2006-07-27 03:25:00,2.04462,2.04483,2.04428,2.04451,40000000.0
2006-07-27 03:30:00,2.04463,2.04573,2.04451,2.04573,30000000.0
2006-07-27 03:35:00,2.04522,2.04543,2.04444,2.04453,22000000.0
2006-07-27 03:40:00,2.04477,2.04485,2.04419,2.04463,38000000.0
2006-07-27 03:45:00,2.04459,2.04519,2.04454,2.04508,34000000.0
2006-07-27 03:50:00,2.04504,2.04504,2.04404,2.04417,42000000.0
2006-07-27 03:55:00,2.04431,2.04435,2.04218,2.04421,36000000.0
2006-07-27 04:00:00,2.04443,2.0448,2.04438,2.0448,21000000.0
2006-07-27 04:05:00,2.04455,2.04514,2.04454,2.04459,31000000.0
2006-07-27 04:10:00,2.04438,2.04486,2.04438,2.0447,37000000.0
2006-07-27 04:15:00,2.04477,2.04512,2.04477,2.04492,36000000.0
2006-07-27 04:20:00,2.04476,2.0452,2.04466,2.04502,36000000.0
2006-07-27 04:25:00,2.04467,2.04499,2.04449,2.04499,30000000.0
2006-07-27 04:30:00,2.04499,2.04501,2.04476,2.045,24000000.0
2006-07-27 04:35:00,2.04498,2.04554,2.04492,2.04503,35000000.0
2006-07-27 04:40:00,2.04502,2.04548,2.04488,2.04548,27000000.0
2006-07-27 04:45:00,2.04559,2.04668,2.04559,2.04654,34000000.0
2006-07-27 04:50:00,2.04649,2.04682,2.04631,2.04631,25000000.0
2006-07-27 04:55:00,2.04672,2.04799,2.04672,2.04788,39000000.0
2006-07-27 05:00:00,2.04887,2.04979,2.04884,2.04962,35000000.0
2006-07-27 05:05:00,2.04958,2.05068,2.04958,2.05065,41000000.0
2006-07-27 05:10:00,2.05069,2.05117,2.05021,2.05021,26000000.0
2006-07-27 05:15:00,2.05054,2.05119,2.05054,2.05093,36000000.0
2006-07-27 05:20:00,2.05093,2.05136,2.05075,2.05087,34000000.0
2006-07-27 05:25:00,2.05096,2.05126,2.05063,2.05098,31000000.0
2006-07-27 05:30:00,2.05102,2.05127,2.05058,2.05127,29000000.0
2006-07-27 05:35:00,2.05151,2.05151,2.05042,2.05042,32000000.0
2006-07-27 05:40:00,2.05038,2.05061,2.04941,2.04954,32000000.0
2006-07-27 05:45:00,2.04941,2.0496,2.04941,2.04952,12000000.0
2006-07-27 05:50:00,2.0492,2.0496,2.04916,2.04948,42000000.0
2006-07-27 05:55:00,2.04951,2.05016,2.04936,2.05015,40000000.0
2006-07-27 06:00:00,2.05028,2.05112,2.05028,2.05108,37000000.0
2006-07-27 06:05:00,2.05131,2.05383,2.05131,2.05383,18000000.0
2006-07-27 06:10:00,2.05389,2.05389,2.05251,2.05257,31000000.0
2006-07-27 06:15:00,2.0525,2.05265,2.05233,2.05247,15000000.0
2006-07-27 06:20:00,2.05297,2.0537,2.05264,2.05277,39000000.0
2006-07-27 06:25:00,2.05225,2.05303,2.05222,2.053,45000000.0
2006-07-27 06:30:00,2.05315,2.05335,2.05256,2.0528,28000000.0
2006-07-27 06:35:00,2.05284,2.05323,2.05266,2.05309,36000000.0
2006-07-27 06:40:00,2.05288,2.05399,2.0526,2.05395,27000000.0
2006-07-27 06:45:00,2.0544,2.05563,2.05405,2.05563,41000000.0
2006-07-27 06:50:00,2.05572,2.05895,2.05564,2.05728,38000000.0
2006-07-27 06:55:00,2.05732,2.05732,2.05574,2.05621,33000000.0
2006-07-27 07:00:00,2.0562,2.05626,2.05574,2.05576,29000000.0
2006-07-27 07:05:00,2.05544,2.05586,2.05509,2.05574,50000000.0
2006-07-27 07:10:00,2.05508,2.05548,2.05478,2.05548,25000000.0
2006-07-27 07:15:00,2.05537,2.05553,2.05484,2.05513,45000000.0
2006-07-27 07:20:00,2.05519,2.05543,2.05434,2.05447,35000000.0
2006-07-27 07:25:00,2.05469,2.05469,2.05325,2.05391,37000000.0
2006-07-27 07:30:00,2.05416,2.05572,2.05416,2.05506,28000000.0
2006-07-27 07:35:00,2.05528,2.05536,2.05428,2.05428,22000000.0
2006-07-27 07:40:00,2.05446,2.05477,2.05414,2.05449,42000000.0
2006-07-27 07:45:00,2.05432,2.05432,2.05272,2.05298,37000000.0
2006-07-27 07:50:00,2.05297,2.05316,2.05241,2.05292,45000000.0
2006-07-27 07:55:00,2.05304,2.05333,2.05234,2.05248,32000000.0
2006-07-27 08:00:00,2.05225,2.05307,2.05183,2.05287,41000000.0
2006-07-27 08:05:00,2.05309,2.05468,2.05309,2.05468,27000000.0
2006-07-27 08:10:00,2.0548,2.0548,2.05348,2.0536,40000000.0
2006-07-27 08:15:00,2.0536,2.05364,2.05115,2.05286,42000000.0
2006-07-27 08:20:00,2.05275,2.05405,2.0522,2.05326,38000000.0
2006-07-27 08:25:00,2.05305,2.05345,2.05216,2.05216,42000000.0
2006-07-27 08:30:00,2.05131,2.05157,2.04942,2.04962,41000000.0
2006-07-27 08:35:00,2.0494,2.04983,2.04883,2.04927,47000000.0
2006-07-27 08:40:00,2.04943,2.05,2.04921,2.04976,47000000.0
2006-07-27 08:45:00,2.04922,2.05008,2.04866,2.04898,42000000.0
2006-07-27 08:50:00,2.04942,2.05023,2.04883,2.04929,40000000.0
2006-07-27 08:55:00,2.04925,2.04939,2.0487,2.04931,37000000.0
2006-07-27 09:00:00,2.0497,2.0497,2.04796,2.04822,41000000.0
2006-07-27 09:05:00,2.04822,2.0485,2.04739,2.04796,44000000.0
2006-07-27 09:10:00,2.04834,2.04964,2.04834,2.04877,44000000.0
2006-07-27 09:15:00,2.04917,2.05145,2.04917,2.05145,41000000.0
2006-07-27 09:20:00,2.0509,2.05142,2.04929,2.05008,38000000.0
2006-07-27 09:25:00,2.04988,2.05003,2.04855,2.04875,46000000.0
2006-07-27 09:30:00,2.04873,2.04936,2.04863,2.04866,36000000.0
2006-07-27 09:35:00,2.04818,2.04872,2.04683,2.04859,47000000.0
2006-07-27 09:40:00,2.04902,2.04989,2.04787,2.04832,46000000.0
2006-07-27 09:45:00,2.04836,2.04916,2.04824,2.04875,45000000.0
2006-07-27 09:50:00,2.04886,2.05,2.04886,2.04963,40000000.0
2006-07-27 09:55:00,2.04977,2.0499,2.04868,2.04868,36000000.0
2006-07-27 10:00:00,2.04873,2.0495,2.04857,2.0493,44000000.0
2006-07-27 10:05:00,2.0493,2.04973,2.04874,2.04874,39000000.0
2006-07-27 10:10:00,2.04857,2.04926,2.04842,2.04915,37000000.0
2006-07-27 10:15:00,2.049,2.04917,2.04842,2.04911,45000000.0
2006-07-27 10:20:00,2.04936,2.0495,2.04888,2.04927,36000000.0
2006-07-27 10:25:00,2.04914,2.04914,2.04841,2.04848,45000000.0
2006-07-27 10:30:00,2.04839,2.04862,2.04799,2.04833,38000000.0
2006-07-27 10:35:00,2.04821,2.04839,2.04739,2.04798,41000000.0
2006-07-27 10:40:00,2.04796,2.04803,2.04739,2.04785,40000000.0
2006-07-27 10:45:00,2.0479,2.04827,2.04726,2.04754,40000000.0
2006-07-27 10:50:00,2.04752,2.04844,2.0474,2.04831,44000000.0
2006-07-27 10:55:00,2.04849,2.05016,2.04744,2.04889,40000000.0
2006-07-27 11:00:00,2.04858,2.05003,2.04714,2.05003,44000000.0
2006-07-27 11:05:00,2.05028,2.0507,2.04929,2.04932,39000000.0
2006-07-27 11:10:00,2.04932,2.05005,2.04864,2.04876,47000000.0
2006-07-27 11:15:00,2.04909,2.04917,2.04822,2.04914,42000000.0
2006-07-27 11:20:00,2.04925,2.05024,2.04885,2.05024,38000000.0
2006-07-27 11:25:00,2.04982,2.04982,2.04838,2.04858,42000000.0
2006-07-27 11:30:00,2.0485,2.04899,2.0483,2.04856,43000000.0
2006-07-27 11:35:00,2.04822,2.04899,2.04822,2.04899,36000000.0
2006-07-27 11:40:00,2.04911,2.05184,2.04903,2.0514,47000000.0
2006-07-27 11:45:00,2.05119,2.05139,2.05056,2.05117,44000000.0
2006-07-27 11:50:00,2.05127,2.0513,2.05005,2.05005,44000000.0
2006-07-27 11:55:00,2.04978,2.05031,2.04968,2.04996,43000000.0
2006-07-27 12:00:00,2.0501,2.05041,2.0491,2.04919,43000000.0
2006-07-27 12:05:00,2.04914,2.04924,2.04876,2.04878,42000000.0
2006-07-27 12:10:00,2.04878,2.04891,2.04819,2.04868,40000000.0
2006-07-27 12:15:00,2.04864,2.04938,2.04846,2.04881,44000000.0
2006-07-27 12:20:00,2.04867,2.05055,2.04754,2.05055,39000000.0
2006-07-27 12:25:00,2.05083,2.05109,2.04967,2.04983,45000000.0
2006-07-27 12:30:00,2.04977,2.05,2.04955,2.04969,39000000.0
2006-07-27 12:35:00,2.04976,2.04977,2.04913,2.04915,42000000.0
2006-07-27 12:40:00,2.04942,2.04978,2.04923,2.04978,41000000.0
2006-07-27 12:45:00,2.04978,2.04991,2.04931,2.0495,47000000.0
2006-07-27 12:50:00,2.04958,2.04966,2.04878,2.04894,41000000.0
2006-07-27 12:55:00,2.04893,2.0494,2.04817,2.0494,37000000.0
2006-07-27 13:00:00,2.04936,2.04936,2.04856,2.04871,38000000.0
2006-07-27 13:05:00,2.04887,2.04923,2.04469,2.04469,39000000.0
2006-07-27 13:10:00,2.04435,2.04543,2.04435,2.04493,32000000.0
2006-07-27 13:15:00,2.04493,2.04518,2.0443,2.04501,34000000.0
2006-07-27 13:20:00,2.04543,2.04659,2.04543,2.04656,33000000.0
2006-07-27 13:25:00,2.0465,2.04663,2.04585,2.04585,46000000.0
2006-07-27 13:30:00,2.04567,2.04596,2.0455,2.0455,44000000.0
2006-07-27 13:35:00,2.04535,2.04628,2.04535,2.04611,84000000.0
2006-07-27 13:40:00,2.0463,2.04722,2.0463,2.04677,81000000.0
2006-07-27 13:45:00,2.04685,2.049,2.04685,2.049,82000000.0
2006-07-27 13:50:00,2.04904,2.04906,2.0471,2.04772,106000000.0
2006-07-27 13:55:00,2.04729,2.04813,2.04628,2.04802,124000000.0
2006-07-27 14:00:00,2.04813,2.04836,2.04781,2.04797,111000000.0
2006-07-27 14:05:00,2.04788,2.04863,2.04716,2.04792,144000000.0
2006-07-27 14:10:00,2.0479,2.04919,2.0479,2.04871,101000000.0
2006-07-27 14:15:00,2.04858,2.04916,2.04818,2.04898,145000000.0
2006-07-27 14:20:00,2.0486,2.04891,2.04707,2.0472,143000000.0
2006-07-27 14:25:00,2.04757,2.0486,2.04753,2.04812,118000000.0
2006-07-27 14:30:00,2.04692,2.04734,2.04554,2.04719,128000000.0
2006-07-27 14:35:00,2.04721,2.04736,2.04573,2.04611,165000000.0
2006-07-27 14:40:00,2.04597,2.04631,2.0456,2.04616,141000000.0
2006-07-27 14:45:00,2.04612,2.04711,2.04612,2.04643,104000000.0
2006-07-27 14:50:00,2.04637,2.04734,2.04613,2.04734,126000000.0
2006-07-27 14:55:00,2.04755,2.04872,2.04755,2.04851,91000000.0
2006-07-27 15:00:00,2.04859,2.04936,2.04851,2.04876,131000000.0
2006-07-27 15:05:00,2.04849,2.04939,2.04538,2.04597,129000000.0
2006-07-27 15:10:00,2.046,2.04763,2.04573,2.04586,160000000.0
2006-07-27 15:15:00,2.04548,2.04654,2.04522,2.04632,82000000.0
2006-07-27 15:20:00,2.04597,2.04919,2.04589,2.04783,98000000.0
2006-07-27 15:25:00,2.04721,2.04921,2.04719,2.04905,188000000.0
2006-07-27 15:30:00,2.04757,2.04966,2.04756,2.04931,208000000.0
2006-07-27 15:35:00,2.04873,2.04897,2.04813,2.04845,178000000.0
2006-07-27 15:40:00,2.04846,2.04847,2.04726,2.04757,180000000.0
2006-07-27 15:45:00,2.0479,2.04825,2.04763,2.04782,149000000.0
2006-07-27 15:50:00,2.04797,2.04844,2.04743,2.04745,112000000.0
2006-07-27 15:55:00,2.04763,2.04783,2.04698,2.04733,120000000.0
2006-07-27 16:00:00,2.04786,2.04859,2.04727,2.04742,200000000.0
2006-07-27 16:05:00,2.04708,2.04708,2.04531,2.04633,188000000.0
2006-07-27 16:10:00,2.04644,2.04792,2.04644,2.04755,169000000.0
2006-07-27 16:15:00,2.04812,2.04977,2.04812,2.04873,185000000.0
2006-07-27 16:20:00,2.04907,2.05089,2.0488,2.05022,231000000.0
2006-07-27 16:25:00,2.05003,2.05092,2.04992,2.05017,173000000.0
2006-07-27 16:30:00,2.05013,2.05047,2.04973,2.05,183000000.0
2006-07-27 16:35:00,2.05005,2.05016,2.04943,2.04956,229000000.0
2006-07-27 16:40:00,2.04946,2.0495,2.04814,2.0495,218000000.0
2006-07-27 16:45:00,2.04948,2.05109,2.04948,2.05109,236000000.0
2006-07-27 16:50:00,2.05113,2.0515,2.05087,2.0515,142000000.0
2006-07-27 16:55:00,2.05166,2.05197,2.05029,2.05104,178000000.0
2006-07-27 17:00:00,2.05139,2.05183,2.04944,2.04944,176000000.0
2006-07-27 17:05:00,2.04933,2.04997,2.04867,2.04948,206000000.0
2006-07-27 17:10:00,2.04937,2.04981,2.04907,2.04956,135000000.0
2006-07-27 17:15:00,2.04949,2.0496,2.04923,2.04944,101000000.0
2006-07-27 17:20:00,2.04926,2.04926,2.0484,2.04892,140000000.0
2006-07-27 17:25:00,2.04927,2.05019,2.04857,2.04987,113000000.0
2006-07-27 17:30:00,2.04975,2.05105,2.04975,2.05021,301000000.0
2006-07-27 17:35:00,2.05017,2.05084,2.04971,2.05079,233000000.0
2006-07-27 17:40:00,2.05049,2.05106,2.05032,2.05075,225000000.0
2006-07-27 17:45:00,2.05061,2.05148,2.05037,2.05121,303000000.0
2006-07-27 17:50:00,2.05121,2.05222,2.05098,2.05187,232000000.0
2006-07-27 17:55:00,2.05188,2.05254,2.05131,2.05131,196000000.0
2006-07-27 18:00:00,2.05141,2.05408,2.05133,2.05408,190000000.0
2006-07-27 18:05:00,2.05406,2.05436,2.05354,2.05429,196000000.0
2006-07-27 18:10:00,2.05429,2.05494,2.0539,2.05494,136000000.0
2006-07-27 18:15:00,2.0546,2.05506,2.0544,2.05499,226000000.0
2006-07-27 18:20:00,2.05505,2.05505,2.05443,2.05458,228000000.0
2006-07-27 18:25:00,2.05465,2.05552,2.05465,2.05519,151000000.0
2006-07-27 18:30:00,2.05525,2.05539,2.05418,2.05418,194000000.0
2006-07-27 18:35:00,2.05402,2.05416,2.05233,2.05233,273000000.0
2006-07-27 18:40:00,2.05276,2.05312,2.05185,2.05186,232000000.0
2006-07-27 18:45:00,2.05208,2.05231,2.05155,2.05155,216000000.0
2006-07-27 18:50:00,2.0516,2.05165,2.05077,2.05079,129000000.0
2006-07-27 18:55:00,2.05054,2.05165,2.05023,2.05153,98000000.0
2006-07-27 19:00:00,2.05157,2.05157,2.05084,2.0514,108000000.0
2006-07-27 19:05:00,2.05132,2.05147,2.05021,2.05029,232000000.0
2006-07-27 19:10:00,2.05047,2.05082,2.04991,2.05016,148000000.0
2006-07-27 19:15:00,2.05029,2.05171,2.05029,2.05093,123000000.0
2006-07-27 19:20:00,2.05107,2.05144,2.0503,2.05043,120000000.0
2006-07-27 19:25:00,2.05075,2.05143,2.05073,2.05129,165000000.0
2006-07-27 19:30:00,2.05145,2.05163,2.05119,2.05149,109000000.0
2006-07-27 19:35:00,2.05134,2.05176,2.05055,2.0517,91000000.0
2006-07-27 19:40:00,2.05156,2.05167,2.0512,2.05125,94000000.0
2006-07-27 19:45:00,2.05139,2.05157,2.05088,2.05141,118000000.0
2006-07-27 19:50:00,2.05149,2.05212,2.04955,2.05133,75000000.0
2006-07-27 19:55:00,2.05126,2.05177,2.05058,2.05058,106000000.0
2006-07-27 20:00:00,2.05041,2.05158,2.04975,2.05103,101000000.0
2006-07-27 20:05:00,2.05096,2.05096,2.04976,2.04987,97000000.0
2006-07-27 20:10:00,2.04976,2.05052,2.04929,2.04952,65000000.0
2006-07-27 20:15:00,2.04958,2.04958,2.04838,2.0487,72000000.0
2006-07-27 20:20:00,2.04852,2.04873,2.04802,2.04802,56000000.0
2006-07-27 20:25:00,2.04813,2.04931,2.04786,2.04873,76000000.0
2006-07-27 20:30:00,2.04923,2.04923,2.04785,2.04851,100000000.0
2006-07-27 20:35:00,2.04857,2.04928,2.04837,2.04923,60000000.0
2006-07-27 20:40:00,2.04923,2.0494,2.0486,2.04891,50000000.0
2006-07-27 20:45:00,2.04879,2.04885,2.04631,2.04709,61000000.0
2006-07-27 20:50:00,2.04717,2.0473,2.0467,2.04686,58000000.0
2006-07-27 20:55:00,2.04674,2.04807,2.0467,2.04807,53000000.0
2006-07-27 21:00:00,2.04817,2.04817,2.04792,2.04803,44000000.0
2006-07-27 21:05:00,2.04799,2.04806,2.04779,2.04792,38000000.0
2006-07-27 21:10:00,2.04799,2.04947,2.04661,2.04801,43000000.0
2006-07-27 21:15:00,2.04805,2.04823,2.04778,2.04812,35000000.0
2006-07-27 21:20:00,2.04821,2.04876,2.04805,2.04871,48000000.0
2006-07-27 21:25:00,2.04868,2.0488,2.04847,2.04867,19000000.0
2006-07-27 21:30:00,2.04867,2.04911,2.04852,2.04911,40000000.0
2006-07-27 21:35:00,2.04909,2.04911,2.04861,2.04864,59000000.0
2006-07-27 21:40:00,2.04861,2.04881,2.04837,2.04854,55000000.0
2006-07-27 21:45:00,2.04845,2.04873,2.04845,2.04873,11000000.0
2006-07-27 21:50:00,2.04869,2.04874,2.04832,2.04845,41000000.0
2006-07-27 21:55:00,2.04836,2.0485,2.04821,2.04821,50000000.0
2006-07-27 22:00:00,2.04828,2.04839,2.04734,2.04734,49000000.0
2006-07-27 22:05:00,2.04726,2.04749,2.04706,2.04745,47000000.0
2006-07-27 22:10:00,2.04764,2.04807,2.0476,2.04798,55000000.0
2006-07-27 22:15:00,2.0481,2.04852,2.0481,2.04848,31000000.0
2006-07-27 22:20:00,2.04842,2.04877,2.0484,2.0484,44000000.0
2006-07-27 22:25:00,2.04857,2.04857,2.04825,2.04836,35000000.0
2006-07-27 22:30:00,2.04855,2.04856,2.04831,2.04856,19000000.0
2006-07-27 22:35:00,2.0486,2.04879,2.04852,2.04861,47000000.0
2006-07-27 22:40:00,2.04864,2.04895,2.04862,2.04893,44000000.0
2006-07-27 22:45:00,2.04894,2.04933,2.04894,2.0493,60000000.0
2006-07-27 22:50:00,2.0493,2.04936,2.04916,2.0492,43000000.0
2006-07-27 22:55:00,2.04911,2.04911,2.04884,2.04884,15000000.0
2006-07-27 23:25:00,2.04891,2.04931,2.04891,2.04918,27000000.0
2006-07-27 23:30:00,2.04911,2.04934,2.04901,2.04901,15000000.0
2006-07-27 23:35:00,2.0491,2.0491,2.0427,2.04392,37000000.0
2006-07-27 23:40:00,2.04411,2.04442,2.04328,2.04411,54000000.0
2006-07-27 23:45:00,2.04386,2.04446,2.04337,2.04421,38000000.0
2006-07-27 23:50:00,2.04441,2.04444,2.04403,2.04424,15000000.0
2006-07-27 23:55:00,2.04416,2.04453,2.04394,2.04451,26000000.0
2006-07-28 00:00:00,2.04447,2.04485,2.04423,2.04423,39000000.0
2006-07-28 00:05:00,2.04461,2.04483,2.04431,2.0445,35000000.0
2006-07-28 00:10:00,2.04456,2.04466,2.04444,2.04446,26000000.0
2006-07-28 00:15:00,2.04443,2.04454,2.04408,2.04448,21000000.0
2006-07-28 00:20:00,2.0444,2.04441,2.04428,2.04435,6000000.0
2006-07-28 00:25:00,2.04421,2.04526,2.04421,2.04526,42000000.0
2006-07-28 00:30:00,2.04486,2.04508,2.04409,2.04496,21000000.0
2006-07-28 00:35:00,2.04489,2.04519,2.04468,2.0451,29000000.0
2006-07-28 00:40:00,2.04494,2.04515,2.0437,2.04411,37000000.0
2006-07-28 00:45:00,2.04421,2.04671,2.04421,2.04671,24000000.0
2006-07-28 00:50:00,2.04693,2.0477,2.04693,2.04763,22000000.0
2006-07-28 00:55:00,2.04785,2.04804,2.04751,2.04751,17000000.0
2006-07-28 01:00:00,2.04777,2.04941,2.04777,2.04936,54000000.0
2006-07-28 01:05:00,2.0498,2.05066,2.0498,2.0505,44000000.0
2006-07-28 01:10:00,2.05051,2.05068,2.05006,2.05037,47000000.0
2006-07-28 01:15:00,2.05037,2.05057,2.04995,2.0502,39000000.0
2006-07-28 01:20:00,2.05022,2.0505,2.04985,2.0505,22000000.0
2006-07-28 01:25:00,2.05019,2.05034,2.04944,2.04968,56000000.0
2006-07-28 01:30:00,2.04974,2.04974,2.04921,2.04926,57000000.0
2006-07-28 01:35:00,2.04923,2.04954,2.04854,2.04856,46000000.0
2006-07-28 01:40:00,2.04881,2.04916,2.04766,2.04766,40000000.0
2006-07-28 01:45:00,2.0476,2.04786,2.04724,2.04724,36000000.0
2006-07-28 01:50:00,2.04748,2.04748,2.04665,2.04666,48000000.0
2006-07-28 01:55:00,2.04648,2.0468,2.04616,2.0468,45000000.0
2006-07-28 02:00:00,2.04718,2.04779,2.04571,2.04679,42000000.0
2006-07-28 02:05:00,2.04661,2.04701,2.04639,2.04698,43000000.0
2006-07-28 02:10:00,2.0469,2.04719,2.04667,2.04697,41000000.0
2006-07-28 02:15:00,2.04693,2.0474,2.04669,2.04697,40000000.0
2006-07-28 02:20:00,2.04691,2.04755,2.04687,2.04736,35000000.0
2006-07-28 02:25:00,2.04766,2.04955,2.04766,2.04931,45000000.0
2006-07-28 02:30:00,2.04933,2.05037,2.04918,2.05037,28000000.0
2006-07-28 02:35:00,2.0504,2.05059,2.05036,2.05047,26000000.0
2006-07-28 02:40:00,2.05065,2.05091,2.0506,2.05091,25000000.0
2006-07-28 02:45:00,2.05096,2.05105,2.05077,2.05097,24000000.0
2006-07-28 02:50:00,2.05093,2.05093,2.05035,2.05035,37000000.0
2006-07-28 02:55:00,2.05027,2.05049,2.04937,2.04952,38000000.0
2006-07-28 03:00:00,2.04999,2.05046,2.04993,2.05016,39000000.0
2006-07-28 03:05:00,2.04997,2.05069,2.04997,2.05039,37000000.0
2006-07-28 03:10:00,2.05035,2.05062,2.05,2.05042,46000000.0
2006-07-28 03:15:00,2.05057,2.05073,2.04998,2.05073,41000000.0
2006-07-28 03:20:00,2.0507,2.05089,2.04883,2.05089,36000000.0
2006-07-28 03:25:00,2.05092,2.05164,2.05082,2.05143,48000000.0
2006-07-28 03:30:00,2.05182,2.05325,2.05179,2.05197,37000000.0
2006-07-28 03:35:00,2.05155,2.05188,2.05143,2.05152,39000000.0
2006-07-28 03:40:00,2.04934,2.05154,2.04934,2.05119,42000000.0
2006-07-28 03:45:00,2.05131,2.05198,2.05127,2.05166,38000000.0
2006-07-28 03:50:00,2.05151,2.0519,2.05114,2.05172,42000000.0
2006-07-28 03:55:00,2.05189,2.05189,2.04841,2.04991,36000000.0
2006-07-28 04:00:00,2.05059,2.0518,2.05059,2.05144,37000000.0
2006-07-28 04:05:00,2.0516,2.05169,2.05108,2.05119,35000000.0
2006-07-28 04:10:00,2.05109,2.05193,2.05109,2.05114,30000000.0
2006-07-28 04:15:00,2.05139,2.05188,2.05135,2.05149,26000000.0
2006-07-28 04:20:00,2.05179,2.05188,2.05173,2.05188,7000000.0
2006-07-28 04:25:00,2.05218,2.05358,2.05218,2.05283,30000000.0
2006-07-28 04:30:00,2.05265,2.05307,2.05231,2.05285,43000000.0
2006-07-28 04:35:00,2.05288,2.05351,2.05285,2.05306,47000000.0
2006-07-28 04:40:00,2.05311,2.05319,2.05257,2.05297,44000000.0
2006-07-28 04:45:00,2.05291,2.05314,2.05282,2.05314,32000000.0
2006-07-28 04:50:00,2.0532,2.05334,2.05275,2.05318,36000000.0
2006-07-28 04:55:00,2.05317,2.05367,2.05308,2.05336,39000000.0
2006-07-28 05:00:00,2.05327,2.05335,2.05257,2.05273,35000000.0
2006-07-28 05:05:00,2.05254,2.05267,2.0522,2.05229,31000000.0
2006-07-28 05:10:00,2.05218,2.05218,2.0511,2.05147,45000000.0
2006-07-28 05:15:00,2.05165,2.05206,2.0512,2.05168,43000000.0
2006-07-28 05:20:00,2.05144,2.05158,2.05109,2.05148,34000000.0
2006-07-28 05:25:00,2.05144,2.0517,2.05119,2.0517,29000000.0
2006-07-28 05:30:00,2.05189,2.05314,2.05189,2.05295,37000000.0
2006-07-28 05:35:00,2.05308,2.054,2.05279,2.054,38000000.0
2006-07-28 05:40:00,2.05381,2.05386,2.05284,2.05375,40000000.0
2006-07-28 05:45:00,2.05357,2.05357,2.05258,2.05287,39000000.0
2006-07-28 05:50:00,2.05308,2.05335,2.05256,2.05324,42000000.0
2006-07-28 05:55:00,2.05311,2.05357,2.05283,2.05296,40000000.0
2006-07-28 06:00:00,2.05297,2.05334,2.05269,2.05282,37000000.0
2006-07-28 06:05:00,2.05326,2.05395,2.05323,2.0536,33000000.0
2006-07-28 06:10:00,2.0536,2.05381,2.05338,2.05361,31000000.0
2006-07-28 06:15:00,2.05388,2.05433,2.05349,2.05349,31000000.0
2006-07-28 06:20:00,2.05311,2.05329,2.05276,2.05308,38000000.0
2006-07-28 06:25:00,2.05337,2.05411,2.05337,2.05389,38000000.0
2006-07-28 06:30:00,2.05378,2.05378,2.0534,2.05352,35000000.0
2006-07-28 06:35:00,2.05364,2.05395,2.05317,2.05381,40000000.0
2006-07-28 06:40:00,2.05387,2.05387,2.05336,2.05346,29000000.0
2006-07-28 06:45:00,2.05353,2.05372,2.05325,2.05372,41000000.0
2006-07-28 06:50:00,2.0537,2.0537,2.05261,2.05261,38000000.0
2006-07-28 06:55:00,2.05289,2.05374,2.05251,2.05374,28000000.0
2006-07-28 07:00:00,2.05374,2.05374,2.05306,2.05338,36000000.0
2006-07-28 07:05:00,2.05305,2.05352,2.05305,2.05348,50000000.0
2006-07-28 07:10:00,2.05326,2.05336,2.05266,2.05317,39000000.0
2006-07-28 07:15:00,2.05335,2.05335,2.05278,2.0528,45000000.0
2006-07-28 07:20:00,2.05297,2.05358,2.05272,2.05272,46000000.0
2006-07-28 07:25:00,2.05273,2.05324,2.05241,2.05287,29000000.0
2006-07-28 07:30:00,2.05265,2.05327,2.05262,2.05295,43000000.0
2006-07-28 07:35:00,2.05291,2.05392,2.05226,2.05347,40000000.0
2006-07-28 07:40:00,2.05337,2.05428,2.05337,2.05428,33000000.0
2006-07-28 07:45:00,2.05401,2.05441,2.05345,2.05371,37000000.0
2006-07-28 07:50:00,2.0537,2.05388,2.05353,2.05358,45000000.0
2006-07-28 07:55:00,2.05341,2.05393,2.05281,2.05377,39000000.0
2006-07-28 08:00:00,2.05364,2.05435,2.05353,2.05353,41000000.0
2006-07-28 08:05:00,2.05355,2.05392,2.05228,2.05228,35000000.0
2006-07-28 08:10:00,2.05235,2.05297,2.05223,2.05293,40000000.0
2006-07-28 08:15:00,2.05307,2.05356,2.05194,2.05255,42000000.0
2006-07-28 08:20:00,2.05209,2.05226,2.05125,2.05156,38000000.0
2006-07-28 08:25:00,2.05104,2.05193,2.05087,2.05129,42000000.0
2006-07-28 08:30:00,2.05172,2.05228,2.05156,2.05214,41000000.0
2006-07-28 08:35:00,2.05209,2.05234,2.05147,2.05147,38000000.0
2006-07-28 08:40:00,2.05145,2.05173,2.05118,2.05173,47000000.0
2006-07-28 08:45:00,2.05169,2.0528,2.05129,2.05194,31000000.0
2006-07-28 08:50:00,2.05184,2.05263,2.05103,2.05263,40000000.0
2006-07-28 08:55:00,2.05266,2.05266,2.05193,2.05213,37000000.0
2006-07-28 09:00:00,2.0522,2.05252,2.05204,2.05238,41000000.0
2006-07-28 09:05:00,2.05225,2.05293,2.052,2.05293,44000000.0
2006-07-28 09:10:00,2.0529,2.05337,2.05257,2.05337,44000000.0
2006-07-28 09:15:00,2.05343,2.05361,2.05319,2.05354,41000000.0
2006-07-28 09:20:00,2.05378,2.05404,2.05338,2.05404,30000000.0
2006-07-28 09:25:00,2.05403,2.05501,2.05376,2.05486,46000000.0
2006-07-28 09:30:00,2.05477,2.0554,2.05466,2.05535,29000000.0
2006-07-28 09:35:00,2.0552,2.05577,2.0537,2.05511,47000000.0
2006-07-28 09:40:00,2.05501,2.05554,2.05477,2.05547,46000000.0
2006-07-28 09:45:00,2.05558,2.05629,2.05503,2.05527,45000000.0
2006-07-28 09:50:00,2.05537,2.05551,2.05486,2.05496,36000000.0
2006-07-28 09:55:00,2.05495,2.05625,2.05474,2.05588,44000000.0
2006-07-28 10:00:00,2.05593,2.05615,2.05571,2.05572,44000000.0
2006-07-28 10:05:00,2.0558,2.05697,2.05574,2.05695,39000000.0
2006-07-28 10:10:00,2.05736,2.05862,2.05734,2.05821,37000000.0
2006-07-28 10:15:00,2.05825,2.05931,2.05815,2.05931,45000000.0
2006-07-28 10:20:00,2.05955,2.06074,2.0588,2.05952,36000000.0
2006-07-28 10:25:00,2.0592,2.06001,2.0592,2.05983,45000000.0
2006-07-28 10:30:00,2.05983,2.05998,2.0587,2.05956,38000000.0
2006-07-28 10:35:00,2.05961,2.06067,2.05939,2.06067,41000000.0
2006-07-28 10:40:00,2.0609,2.06119,2.06012,2.06096,40000000.0
2006-07-28 10:45:00,2.06072,2.06135,2.05986,2.06102,40000000.0
2006-07-28 10:50:00,2.06092,2.06092,2.05959,2.05991,44000000.0
2006-07-28 10:55:00,2.05996,2.06059,2.05825,2.06059,40000000.0
2006-07-28 11:00:00,2.06088,2.06133,2.0598,2.06091,44000000.0
2006-07-28 11:05:00,2.06034,2.0607,2.05973,2.06052,31000000.0
2006-07-28 11:10:00,2.0605,2.0605,2.0591,2.0591,47000000.0
2006-07-28 11:15:00,2.05922,2.05937,2.05874,2.05881,42000000.0
2006-07-28 11:20:00,2.05883,2.05907,2.05866,2.05872,38000000.0
2006-07-28 11:25:00,2.05866,2.05883,2.05833,2.05836,26000000.0
2006-07-28 11:30:00,2.05807,2.05807,2.0559,2.05668,43000000.0
2006-07-28 11:35:00,2.05663,2.05695,2.05624,2.05674,44000000.0
2006-07-28 11:40:00,2.05676,2.05696,2.05641,2.05667,47000000.0
2006-07-28 11:45:00,2.05653,2.05936,2.05653,2.05935,44000000.0
2006-07-28 11:50:00,2.05936,2.05981,2.05858,2.05891,44000000.0
2006-07-28 11:55:00,2.05918,2.06029,2.05918,2.05979,43000000.0
2006-07-28 12:00:00,2.05969,2.0604,2.05967,2.0604,43000000.0
2006-07-28 12:05:00,2.06033,2.06038,2.05962,2.05983,42000000.0
2006-07-28 12:10:00,2.05996,2.06008,2.05955,2.05978,40000000.0
2006-07-28 12:15:00,2.0597,2.0611,2.0595,2.0611,44000000.0
2006-07-28 12:20:00,2.06116,2.06125,2.05885,2.0608,39000000.0
2006-07-28 12:25:00,2.06092,2.06115,2.06034,2.06041,45000000.0
2006-07-28 12:30:00,2.06031,2.0608,2.0592,2.05984,39000000.0
2006-07-28 12:35:00,2.05987,2.06049,2.05981,2.05992,42000000.0
2006-07-28 12:40:00,2.05994,2.06043,2.05969,2.05998,32000000.0
2006-07-28 12:45:00,2.05997,2.06013,2.05966,2.05976,47000000.0
2006-07-28 12:50:00,2.05994,2.06003,2.05892,2.05892,41000000.0
2006-07-28 12:55:00,2.05871,2.05968,2.05836,2.05968,37000000.0
2006-07-28 13:00:00,2.05983,2.0604,2.05983,2.05997,38000000.0
2006-07-28 13:05:00,2.06005,2.06009,2.0587,2.05871,39000000.0
2006-07-28 13:10:00,2.05878,2.06085,2.05878,2.06085,41000000.0
2006-07-28 13:15:00,2.06103,2.0611,2.05949,2.05969,43000000.0
2006-07-28 13:20:00,2.05973,2.06069,2.05918,2.05918,33000000.0
2006-07-28 13:25:00,2.05898,2.06062,2.05898,2.06062,46000000.0
2006-07-28 13:30:00,2.06057,2.06057,2.0596,2.0596,66000000.0
2006-07-28 13:35:00,2.05957,2.05969,2.05911,2.05923,84000000.0
2006-07-28 13:40:00,2.05924,2.05946,2.05912,2.05946,73000000.0
2006-07-28 13:45:00,2.05938,2.05938,2.05886,2.05906,104000000.0
2006-07-28 13:50:00,2.05902,2.05902,2.05836,2.05872,128000000.0
2006-07-28 13:55:00,2.05879,2.05903,2.05758,2.05758,124000000.0
2006-07-28 14:00:00,2.0578,2.05791,2.05663,2.05675,144000000.0
2006-07-28 14:05:00,2.05659,2.05719,2.05498,2.05683,144000000.0
2006-07-28 14:10:00,2.0567,2.05738,2.05615,2.05619,101000000.0
2006-07-28 14:15:00,2.05614,2.05615,2.05524,2.05558,145000000.0
2006-07-28 14:20:00,2.05568,2.05656,2.05495,2.05641,143000000.0
2006-07-28 14:25:00,2.0559,2.0559,2.0536,2.05434,118000000.0
2006-07-28 14:30:00,2.0576,2.06137,2.0576,2.05922,128000000.0
2006-07-28 14:35:00,2.05964,2.06055,2.05952,2.06,165000000.0
2006-07-28 14:40:00,2.06021,2.06287,2.06021,2.06161,141000000.0
2006-07-28 14:45:00,2.06117,2.06234,2.06117,2.0616,104000000.0
2006-07-28 14:50:00,2.06097,2.06178,2.06021,2.06123,126000000.0
2006-07-28 14:55:00,2.06124,2.06147,2.06013,2.06147,91000000.0
2006-07-28 15:00:00,2.06166,2.06203,2.06039,2.06124,131000000.0
2006-07-28 15:05:00,2.06129,2.06258,2.06129,2.06184,129000000.0
2006-07-28 15:10:00,2.06226,2.06232,2.05948,2.06116,160000000.0
2006-07-28 15:15:00,2.0604,2.06109,2.05914,2.05961,82000000.0
2006-07-28 15:20:00,2.06008,2.06008,2.05929,2.06007,98000000.0
2006-07-28 15:25:00,2.06016,2.0606,2.05861,2.06056,188000000.0
2006-07-28 15:30:00,2.05909,2.0618,2.05803,2.05876,208000000.0
2006-07-28 15:35:00,2.05872,2.05911,2.05848,2.05892,178000000.0
2006-07-28 15:40:00,2.05888,2.05894,2.05808,2.05832,180000000.0
2006-07-28 15:45:00,2.05852,2.05966,2.05846,2.05966,149000000.0
2006-07-28 15:50:00,2.05922,2.06149,2.05922,2.061,112000000.0
2006-07-28 15:55:00,2.06134,2.06173,2.06076,2.06091,120000000.0
2006-07-28 16:00:00,2.06085,2.0612,2.06019,2.06064,200000000.0
2006-07-28 16:05:00,2.06064,2.06172,2.06047,2.06076,188000000.0
2006-07-28 16:10:00,2.06089,2.06172,2.06089,2.06154,169000000.0
2006-07-28 16:15:00,2.06201,2.06261,2.06127,2.06235,185000000.0
2006-07-28 16:20:00,2.06276,2.06384,2.06243,2.06332,231000000.0
2006-07-28 16:25:00,2.06338,2.0639,2.06272,2.0633,173000000.0
2006-07-28 16:30:00,2.06308,2.06338,2.06276,2.06312,183000000.0
2006-07-28 16:35:00,2.06318,2.06431,2.063,2.06408,186000000.0
2006-07-28 16:40:00,2.06449,2.06513,2.0641,2.06458,218000000.0
2006-07-28 16:45:00,2.06416,2.06469,2.06231,2.06304,236000000.0
2006-07-28 16:50:00,2.06345,2.06576,2.06309,2.06576,142000000.0
2006-07-28 16:55:00,2.06571,2.06693,2.06548,2.06677,178000000.0
2006-07-28 17:00:00,2.06657,2.06694,2.06518,2.06578,176000000.0
2006-07-28 17:05:00,2.06594,2.06596,2.06479,2.06514,206000000.0
2006-07-28 17:10:00,2.06478,2.06559,2.0638,2.06405,135000000.0
2006-07-28 17:15:00,2.06416,2.06507,2.06392,2.06422,139000000.0
2006-07-28 17:20:00,2.06407,2.06409,2.06255,2.06295,140000000.0
2006-07-28 17:25:00,2.06313,2.06377,2.06244,2.06372,157000000.0
2006-07-28 17:30:00,2.06378,2.0651,2.06378,2.06461,301000000.0
2006-07-28 17:35:00,2.06474,2.06474,2.0635,2.06394,233000000.0
2006-07-28 17:40:00,2.06353,2.06353,2.06238,2.06262,225000000.0
2006-07-28 17:45:00,2.06273,2.0643,2.06273,2.064,303000000.0
2006-07-28 17:50:00,2.0643,2.06486,2.06401,2.06477,232000000.0
2006-07-28 17:55:00,2.06492,2.06578,2.06385,2.06385,196000000.0
2006-07-28 18:00:00,2.06409,2.06483,2.06409,2.0644,190000000.0
2006-07-28 18:05:00,2.06442,2.06451,2.064,2.06417,196000000.0
2006-07-28 18:10:00,2.06422,2.06496,2.06408,2.06496,136000000.0
2006-07-28 18:15:00,2.06489,2.06489,2.06344,2.06344,226000000.0
2006-07-28 18:20:00,2.06345,2.06381,2.06317,2.06325,228000000.0
2006-07-28 18:25:00,2.06319,2.06372,2.06281,2.06281,151000000.0
2006-07-28 18:30:00,2.06285,2.0629,2.06164,2.06269,194000000.0
2006-07-28 18:35:00,2.06291,2.06325,2.06282,2.06298,273000000.0
2006-07-28 18:40:00,2.06295,2.06296,2.06248,2.06254,232000000.0
2006-07-28 18:45:00,2.0626,2.06409,2.06252,2.06375,216000000.0
2006-07-28 18:50:00,2.06414,2.06414,2.06303,2.06338,129000000.0
2006-07-28 18:55:00,2.06351,2.06433,2.0634,2.06386,98000000.0
2006-07-28 19:00:00,2.06404,2.06404,2.06341,2.06404,129000000.0
2006-07-28 19:05:00,2.06413,2.06436,2.06393,2.06423,193000000.0
2006-07-28 19:10:00,2.06431,2.06461,2.06431,2.06439,148000000.0
2006-07-28 19:15:00,2.06472,2.06482,2.06364,2.06371,123000000.0
2006-07-28 19:20:00,2.06378,2.06436,2.06378,2.06435,81000000.0
2006-07-28 19:25:00,2.06433,2.06519,2.06423,2.0646,216000000.0
2006-07-28 19:30:00,2.06435,2.06456,2.06405,2.06446,140000000.0
2006-07-28 19:35:00,2.06449,2.06458,2.06433,2.06449,65000000.0
2006-07-28 19:40:00,2.0644,2.06526,2.06423,2.06475,94000000.0
2006-07-28 19:45:00,2.06469,2.06494,2.06431,2.06441,118000000.0
2006-07-28 19:50:00,2.06436,2.06483,2.06278,2.06475,75000000.0
2006-07-28 19:55:00,2.06431,2.06435,2.06391,2.06434,93000000.0
2006-07-28 20:00:00,2.06405,2.06405,2.06339,2.06376,78000000.0
2006-07-28 20:05:00,2.06369,2.06432,2.0634,2.06414,57000000.0
2006-07-28 20:10:00,2.0643,2.06461,2.06385,2.06403,65000000.0
2006-07-28 20:15:00,2.06414,2.06489,2.06408,2.06438,72000000.0
2006-07-28 20:20:00,2.06443,2.06456,2.06432,2.06446,41000000.0
2006-07-28 20:25:00,2.06411,2.06431,2.06362,2.06362,76000000.0
2006-07-28 20:30:00,2.06374,2.06405,2.06339,2.06339,94000000.0
2006-07-28 20:35:00,2.06337,2.06392,2.06262,2.06285,60000000.0
2006-07-28 20:40:00,2.0633,2.0634,2.06309,2.06321,27000000.0
2006-07-28 20:45:00,2.06295,2.06348,2.06262,2.06317,50000000.0
2006-07-28 20:50:00,2.06316,2.06349,2.06315,2.06349,23000000.0
2006-07-28 20:55:00,2.06359,2.06393,2.06319,2.06361,48000000.0
2006-07-28 21:00:00,2.06371,2.06445,2.06359,2.06391,52000000.0
2006-07-28 21:05:00,2.06402,2.06445,2.06402,2.06436,26000000.0
2006-07-28 21:10:00,2.06436,2.06438,2.06418,2.06438,26000000.0
2006-07-28 21:15:00,2.06435,2.06435,2.06419,2.06435,16000000.0
2006-07-28 21:20:00,2.0643,2.06433,2.06385,2.06428,36000000.0
2006-07-28 21:25:00,2.06445,2.06451,2.06432,2.06448,8000000.0
2006-07-28 21:30:00,2.0644,2.0644,2.06388,2.06394,29000000.0
2006-07-28 21:35:00,2.06382,2.06382,2.06357,2.0637,51000000.0
2006-07-28 21:40:00,2.06372,2.06374,2.06336,2.06355,55000000.0
2006-07-28 21:45:00,2.06352,2.06364,2.06307,2.06308,20000000.0
2006-07-28 21:50:00,2.06304,2.06329,2.0629,2.0629,32000000.0
2006-07-28 21:55:00,2.06318,2.06362,2.06311,2.06348,48000000.0
2006-07-28 22:00:00,2.06372,2.06417,2.06366,2.06393,49000000.0
2006-07-28 22:05:00,2.06411,2.0643,2.06404,2.06418,19000000.0
2006-07-28 22:10:00,2.06404,2.06414,2.06399,2.06399,38000000.0
2006-07-28 22:15:00,2.06411,2.06427,2.06403,2.06414,27000000.0
2006-07-28 22:20:00,2.06399,2.06501,2.0639,2.06497,44000000.0
2006-07-28 22:25:00,2.06511,2.06539,2.06491,2.06539,30000000.0
2006-07-28 22:30:00,2.06548,2.06558,2.065,2.06523,72000000.0
2006-07-28 22:35:00,2.06553,2.06573,2.06519,2.0655,64000000.0
2006-07-28 22:40:00,2.0655,2.06573,2.0655,2.06554,53000000.0
2006-07-28 22:45:00,2.06549,2.06551,2.0649,2.06508,60000000.0
2006-07-28 22:50:00,2.06512,2.06553,2.06512,2.06536,43000000.0
2006-07-28 22:55:00,2.06545,2.06552,2.06512,2.06528,42000000.0
2006-07-30 23:35:00,2.0654,2.06557,2.06517,2.06542,28000000.0
2006-07-30 23:40:00,2.06559,2.06612,2.06559,2.06584,62000000.0
2006-07-30 23:45:00,2.06587,2.06604,2.06561,2.06571,38000000.0
2006-07-30 23:50:00,2.0651,2.0651,2.06221,2.06232,29000000.0
2006-07-30 23:55:00,2.06231,2.06379,2.06204,2.06258,41000000.0
2006-07-31 00:00:00,2.06291,2.06291,2.06178,2.06188,31000000.0
2006-07-31 00:05:00,2.06229,2.06229,2.0617,2.0617,16000000.0
2006-07-31 00:10:00,2.06185,2.06256,2.06185,2.06256,38000000.0
2006-07-31 00:15:00,2.06247,2.06247,2.06166,2.06168,28000000.0
2006-07-31 00:20:00,2.06165,2.06172,2.06139,2.06146,14000000.0
2006-07-31 00:25:00,2.06114,2.0617,2.06114,2.06144,18000000.0
2006-07-31 00:35:00,2.06151,2.06175,2.06123,2.06175,34000000.0
2006-07-31 00:40:00,2.06126,2.06193,2.06126,2.0618,18000000.0
2006-07-31 00:45:00,2.06173,2.06191,2.06138,2.06157,22000000.0
2006-07-31 00:50:00,2.06152,2.06183,2.06152,2.0618,10000000.0
2006-07-31 00:55:00,2.06194,2.06211,2.06154,2.06208,38000000.0
2006-07-31 01:00:00,2.06217,2.06233,2.06214,2.06233,19000000.0
2006-07-31 01:05:00,2.06277,2.06295,2.06236,2.06238,29000000.0
2006-07-31 01:10:00,2.06237,2.06277,2.0622,2.06253,37000000.0
2006-07-31 01:15:00,2.06263,2.06268,2.06246,2.06246,19000000.0
2006-07-31 01:20:00,2.06249,2.06333,2.0623,2.06304,29000000.0
2006-07-31 01:25:00,2.06314,2.06352,2.06308,2.06319,32000000.0
2006-07-31 01:30:00,2.06339,2.06415,2.06316,2.06409,41000000.0
2006-07-31 01:35:00,2.06403,2.06413,2.06378,2.06378,17000000.0
2006-07-31 01:40:00,2.06383,2.06469,2.06383,2.06467,32000000.0
2006-07-31 01:45:00,2.06456,2.06456,2.064,2.06421,35000000.0
2006-07-31 01:50:00,2.06418,2.06498,2.06407,2.0648,48000000.0
2006-07-31 01:55:00,2.06456,2.06528,2.06425,2.06505,58000000.0
2006-07-31 02:00:00,2.06479,2.06479,2.06248,2.06426,35000000.0
2006-07-31 02:05:00,2.06418,2.06432,2.06338,2.06376,43000000.0
2006-07-31 02:10:00,2.0637,2.06377,2.06305,2.06305,41000000.0
2006-07-31 02:15:00,2.063,2.06366,2.06289,2.06366,40000000.0
2006-07-31 02:20:00,2.0637,2.06376,2.06272,2.0629,42000000.0
2006-07-31 02:25:00,2.06291,2.06346,2.06276,2.06335,34000000.0
2006-07-31 02:30:00,2.0632,2.0632,2.06242,2.06255,36000000.0
2006-07-31 02:35:00,2.06255,2.06298,2.06231,2.06267,40000000.0
2006-07-31 02:40:00,2.06274,2.06298,2.06262,2.06281,36000000.0
2006-07-31 02:45:00,2.0628,2.06283,2.06234,2.06242,35000000.0
2006-07-31 02:50:00,2.06237,2.06251,2.0621,2.06211,37000000.0
2006-07-31 02:55:00,2.06165,2.06217,2.061,2.06216,38000000.0
2006-07-31 03:00:00,2.06292,2.06377,2.06266,2.06271,39000000.0
2006-07-31 03:05:00,2.0625,2.06373,2.06227,2.06373,39000000.0
2006-07-31 03:10:00,2.06353,2.06353,2.06304,2.06341,46000000.0
2006-07-31 03:15:00,2.06367,2.06433,2.06301,2.06426,41000000.0
2006-07-31 03:20:00,2.06419,2.06419,2.06132,2.06329,29000000.0
2006-07-31 03:25:00,2.06305,2.06454,2.06305,2.06441,48000000.0
2006-07-31 03:30:00,2.06443,2.06467,2.06393,2.06411,31000000.0
2006-07-31 03:35:00,2.06417,2.06428,2.06392,2.06402,26000000.0
2006-07-31 03:40:00,2.06415,2.06418,2.06374,2.06396,29000000.0
2006-07-31 03:45:00,2.06381,2.06466,2.06381,2.06454,15000000.0
2006-07-31 03:50:00,2.0645,2.06484,2.06419,2.06421,42000000.0
2006-07-31 03:55:00,2.06434,2.0647,2.06268,2.06407,36000000.0
2006-07-31 04:00:00,2.06438,2.06521,2.06438,2.06502,37000000.0
2006-07-31 04:05:00,2.06513,2.06515,2.06455,2.06455,33000000.0
2006-07-31 04:10:00,2.06434,2.06525,2.06434,2.06513,37000000.0
2006-07-31 04:15:00,2.06517,2.06525,2.06456,2.06508,34000000.0
2006-07-31 04:20:00,2.06481,2.06484,2.06392,2.06402,27000000.0
2006-07-31 04:25:00,2.06389,2.06423,2.06384,2.06419,30000000.0
2006-07-31 04:30:00,2.06404,2.06404,2.06329,2.06349,43000000.0
2006-07-31 04:35:00,2.06349,2.06375,2.06256,2.06362,42000000.0
2006-07-31 04:40:00,2.06365,2.06384,2.06342,2.06384,24000000.0
2006-07-31 04:45:00,2.06382,2.06393,2.06331,2.06353,34000000.0
2006-07-31 04:50:00,2.06376,2.06376,2.06331,2.06356,19000000.0
2006-07-31 04:55:00,2.06288,2.06332,2.06269,2.0627,31000000.0
2006-07-31 05:00:00,2.06256,2.0628,2.06204,2.06241,35000000.0
2006-07-31 05:05:00,2.06235,2.0626,2.06201,2.06228,41000000.0
2006-07-31 05:10:00,2.06196,2.06201,2.0618,2.06197,18000000.0
2006-07-31 05:15:00,2.06192,2.06195,2.06157,2.06183,43000000.0
2006-07-31 05:20:00,2.06183,2.0623,2.06169,2.06205,42000000.0
2006-07-31 05:25:00,2.06214,2.06379,2.06214,2.06242,38000000.0
2006-07-31 05:30:00,2.06261,2.06306,2.06243,2.06306,37000000.0
2006-07-31 05:35:00,2.06287,2.06288,2.06238,2.06276,38000000.0
2006-07-31 05:40:00,2.06273,2.06308,2.06234,2.06308,32000000.0
2006-07-31 05:45:00,2.06318,2.06342,2.06267,2.06319,39000000.0
2006-07-31 05:50:00,2.06347,2.06388,2.06324,2.06358,42000000.0
2006-07-31 05:55:00,2.06364,2.06371,2.06203,2.06251,40000000.0
2006-07-31 06:00:00,2.06168,2.06204,2.06159,2.06187,29000000.0
2006-07-31 06:05:00,2.06189,2.0623,2.0618,2.06223,28000000.0
2006-07-31 06:10:00,2.06224,2.06229,2.06176,2.06195,39000000.0
2006-07-31 06:15:00,2.06181,2.06201,2.06151,2.06151,16000000.0
2006-07-31 06:20:00,2.06153,2.06153,2.06054,2.06114,31000000.0
2006-07-31 06:25:00,2.06114,2.06125,2.06075,2.06087,34000000.0
2006-07-31 06:30:00,2.06073,2.06073,2.06039,2.06058,28000000.0
2006-07-31 06:35:00,2.06071,2.06075,2.05824,2.06008,47000000.0
2006-07-31 06:40:00,2.06001,2.06008,2.05971,2.05987,34000000.0
2006-07-31 06:45:00,2.0599,2.06027,2.05955,2.05968,33000000.0
2006-07-31 06:50:00,2.05982,2.06028,2.05924,2.05924,38000000.0
2006-07-31 06:55:00,2.05918,2.05922,2.05824,2.05853,27000000.0
2006-07-31 07:00:00,2.05855,2.05886,2.05835,2.05845,36000000.0
2006-07-31 07:05:00,2.05841,2.05857,2.05792,2.05825,50000000.0
2006-07-31 07:10:00,2.05822,2.05833,2.05791,2.05811,17000000.0
2006-07-31 07:15:00,2.05783,2.05822,2.05779,2.05817,16000000.0
2006-07-31 07:20:00,2.05821,2.05933,2.05794,2.05867,35000000.0
2006-07-31 07:25:00,2.05902,2.05918,2.05872,2.05878,30000000.0
2006-07-31 07:30:00,2.05852,2.05907,2.05852,2.05861,43000000.0
2006-07-31 07:35:00,2.05867,2.05883,2.05841,2.05843,29000000.0
2006-07-31 07:40:00,2.05814,2.05846,2.05781,2.05845,42000000.0
2006-07-31 07:45:00,2.05822,2.05827,2.05754,2.05758,30000000.0
2006-07-31 07:50:00,2.05764,2.05787,2.05759,2.05773,45000000.0
2006-07-31 07:55:00,2.05788,2.05824,2.05768,2.05818,39000000.0
2006-07-31 08:00:00,2.05866,2.05939,2.05775,2.05775,41000000.0
2006-07-31 08:05:00,2.05767,2.05786,2.05519,2.05519,35000000.0
2006-07-31 08:10:00,2.05485,2.05646,2.05448,2.05646,40000000.0
2006-07-31 08:15:00,2.0565,2.05698,2.05588,2.05677,42000000.0
2006-07-31 08:20:00,2.05643,2.05856,2.05643,2.05851,38000000.0
2006-07-31 08:25:00,2.05836,2.05851,2.0578,2.05787,42000000.0
2006-07-31 08:30:00,2.05797,2.05799,2.05723,2.05799,41000000.0
2006-07-31 08:35:00,2.05794,2.05814,2.05767,2.05794,47000000.0
2006-07-31 08:40:00,2.05779,2.05817,2.05749,2.05816,47000000.0
2006-07-31 08:45:00,2.05789,2.05828,2.0565,2.05826,34000000.0
2006-07-31 08:50:00,2.05862,2.05878,2.05786,2.05872,40000000.0
2006-07-31 08:55:00,2.05884,2.05903,2.05787,2.05807,37000000.0
2006-07-31 09:00:00,2.05808,2.05905,2.05808,2.05899,41000000.0
2006-07-31 09:05:00,2.05892,2.05955,2.05869,2.0593,44000000.0
2006-07-31 09:10:00,2.0591,2.06047,2.0591,2.05981,44000000.0
2006-07-31 09:15:00,2.06002,2.06062,2.0597,2.06032,41000000.0
2006-07-31 09:20:00,2.06025,2.06032,2.0596,2.05994,38000000.0
2006-07-31 09:25:00,2.05976,2.06039,2.05962,2.06015,46000000.0
2006-07-31 09:30:00,2.06019,2.06037,2.05964,2.05965,36000000.0
2006-07-31 09:35:00,2.05964,2.05978,2.05763,2.0593,47000000.0
2006-07-31 09:40:00,2.05927,2.05937,2.05852,2.05887,46000000.0
2006-07-31 09:45:00,2.05882,2.05911,2.05752,2.05754,45000000.0
2006-07-31 09:50:00,2.05786,2.0581,2.05756,2.05798,38000000.0
2006-07-31 09:55:00,2.05822,2.05925,2.05804,2.05885,44000000.0
2006-07-31 10:00:00,2.05914,2.05934,2.0568,2.0568,44000000.0
2006-07-31 10:05:00,2.05684,2.05802,2.05683,2.05802,39000000.0
2006-07-31 10:10:00,2.05819,2.05829,2.05692,2.05786,37000000.0
2006-07-31 10:15:00,2.05779,2.05791,2.05737,2.05769,37000000.0
2006-07-31 10:20:00,2.0577,2.0578,2.05711,2.05761,36000000.0
2006-07-31 10:25:00,2.05755,2.05793,2.05691,2.05721,45000000.0
2006-07-31 10:30:00,2.05719,2.05797,2.0568,2.05692,38000000.0
2006-07-31 10:35:00,2.05678,2.05722,2.0565,2.05678,41000000.0
2006-07-31 10:40:00,2.05667,2.05712,2.05667,2.05708,40000000.0
2006-07-31 10:45:00,2.05703,2.05801,2.0567,2.0579,40000000.0
2006-07-31 10:50:00,2.05798,2.05816,2.05706,2.05752,44000000.0
2006-07-31 10:55:00,2.05805,2.05892,2.05649,2.05866,40000000.0
2006-07-31 11:00:00,2.05836,2.0622,2.05681,2.06119,44000000.0
2006-07-31 11:05:00,2.0612,2.06192,2.06091,2.06186,39000000.0
2006-07-31 11:10:00,2.06177,2.06356,2.06083,2.06336,47000000.0
2006-07-31 11:15:00,2.06358,2.06372,2.06252,2.06342,42000000.0
2006-07-31 11:20:00,2.06336,2.06337,2.06199,2.06199,38000000.0
2006-07-31 11:25:00,2.06205,2.06292,2.06205,2.06242,42000000.0
2006-07-31 11:30:00,2.0623,2.06285,2.06197,2.06258,43000000.0
2006-07-31 11:35:00,2.063,2.06411,2.063,2.06409,44000000.0
2006-07-31 11:40:00,2.06453,2.06619,2.06453,2.06619,47000000.0
2006-07-31 11:45:00,2.06586,2.06622,2.06552,2.06607,44000000.0
2006-07-31 11:50:00,2.06614,2.06756,2.06612,2.0669,44000000.0
2006-07-31 11:55:00,2.06684,2.06754,2.06655,2.067,43000000.0
2006-07-31 12:00:00,2.06796,2.06908,2.06736,2.06908,43000000.0
2006-07-31 12:05:00,2.0694,2.07026,2.06922,2.06936,42000000.0
2006-07-31 12:10:00,2.06907,2.06979,2.0677,2.0677,40000000.0
2006-07-31 12:15:00,2.06751,2.06762,2.0667,2.06696,44000000.0
2006-07-31 12:20:00,2.06692,2.06693,2.06462,2.06653,39000000.0
2006-07-31 12:25:00,2.06672,2.06685,2.06568,2.0658,35000000.0
2006-07-31 12:30:00,2.06582,2.06633,2.06575,2.06608,39000000.0
2006-07-31 12:35:00,2.06604,2.06697,2.06597,2.06693,42000000.0
2006-07-31 12:40:00,2.0668,2.06874,2.06652,2.06811,33000000.0
2006-07-31 12:45:00,2.06818,2.06836,2.06761,2.06761,47000000.0
2006-07-31 12:50:00,2.06769,2.06776,2.06739,2.06752,22000000.0
2006-07-31 12:55:00,2.06752,2.06758,2.06679,2.0675,37000000.0
2006-07-31 13:00:00,2.06748,2.06852,2.06736,2.06835,38000000.0
2006-07-31 13:05:00,2.06837,2.06852,2.06779,2.06823,39000000.0
2006-07-31 13:10:00,2.06797,2.06822,2.06767,2.06797,41000000.0
2006-07-31 13:15:00,2.06789,2.06789,2.06683,2.06684,43000000.0
2006-07-31 13:20:00,2.06699,2.06748,2.06692,2.06721,41000000.0
2006-07-31 13:25:00,2.06739,2.06983,2.06677,2.06677,67000000.0
2006-07-31 13:30:00,2.06658,2.06781,2.06658,2.06689,75000000.0
2006-07-31 13:35:00,2.06741,2.06881,2.06741,2.06876,84000000.0
2006-07-31 13:40:00,2.06881,2.06911,2.06709,2.06709,55000000.0
2006-07-31 13:45:00,2.06695,2.06906,2.06695,2.06884,104000000.0
2006-07-31 13:50:00,2.06895,2.06988,2.06866,2.06988,128000000.0
2006-07-31 13:55:00,2.06997,2.06997,2.06874,2.06881,124000000.0
2006-07-31 14:00:00,2.06891,2.06902,2.06818,2.06876,144000000.0
2006-07-31 14:05:00,2.06912,2.07035,2.06882,2.07033,144000000.0
2006-07-31 14:10:00,2.07036,2.07097,2.06988,2.06994,101000000.0
2006-07-31 14:15:00,2.06976,2.07106,2.06961,2.07093,145000000.0
2006-07-31 14:20:00,2.0709,2.07203,2.07041,2.07203,104000000.0
2006-07-31 14:25:00,2.07207,2.07282,2.07189,2.07259,118000000.0
2006-07-31 14:30:00,2.07255,2.07311,2.07231,2.07238,128000000.0
2006-07-31 14:35:00,2.07226,2.0727,2.07208,2.07212,165000000.0
2006-07-31 14:40:00,2.072,2.072,2.06872,2.06872,141000000.0
2006-07-31 14:45:00,2.06919,2.07154,2.06903,2.07034,104000000.0
2006-07-31 14:50:00,2.07057,2.07101,2.06869,2.06885,126000000.0
2006-07-31 14:55:00,2.06851,2.07105,2.06851,2.07091,91000000.0
2006-07-31 15:00:00,2.07145,2.07191,2.07029,2.07029,131000000.0
2006-07-31 15:05:00,2.06998,2.07021,2.06919,2.06974,129000000.0
2006-07-31 15:10:00,2.06957,2.07024,2.06957,2.06978,160000000.0
2006-07-31 15:15:00,2.06976,2.07113,2.06976,2.07009,82000000.0
2006-07-31 15:20:00,2.07009,2.0708,2.06973,2.06973,98000000.0
2006-07-31 15:25:00,2.06958,2.07108,2.06904,2.07076,188000000.0
2006-07-31 15:30:00,2.06869,2.0717,2.06869,2.07026,208000000.0
2006-07-31 15:35:00,2.0702,2.07033,2.0695,2.06962,178000000.0
2006-07-31 15:40:00,2.06983,2.07036,2.06922,2.06934,180000000.0
2006-07-31 15:45:00,2.06933,2.06933,2.06759,2.06759,149000000.0
2006-07-31 15:50:00,2.06791,2.06845,2.0674,2.06806,112000000.0
2006-07-31 15:55:00,2.06804,2.06804,2.06606,2.06606,120000000.0
2006-07-31 16:00:00,2.06584,2.06668,2.0658,2.06631,200000000.0
2006-07-31 16:05:00,2.06688,2.0672,2.066,2.06684,188000000.0
2006-07-31 16:10:00,2.06694,2.06694,2.06571,2.06605,169000000.0
2006-07-31 16:15:00,2.06592,2.06592,2.06396,2.06439,185000000.0
2006-07-31 16:20:00,2.06426,2.06523,2.06426,2.06519,231000000.0
2006-07-31 16:25:00,2.06487,2.06505,2.06446,2.06464,173000000.0
2006-07-31 16:30:00,2.06459,2.06567,2.06446,2.06554,183000000.0
2006-07-31 16:35:00,2.06569,2.06674,2.0656,2.06641,229000000.0
2006-07-31 16:40:00,2.06638,2.06671,2.06574,2.06588,218000000.0
2006-07-31 16:45:00,2.06613,2.06762,2.06573,2.06762,236000000.0
2006-07-31 16:50:00,2.06717,2.06867,2.0668,2.0686,142000000.0
2006-07-31 16:55:00,2.06825,2.06869,2.0682,2.06858,178000000.0
2006-07-31 17:00:00,2.06888,2.06988,2.06805,2.06808,176000000.0
2006-07-31 17:05:00,2.06797,2.06832,2.06606,2.06664,206000000.0
2006-07-31 17:10:00,2.06649,2.06675,2.06525,2.06635,135000000.0
2006-07-31 17:15:00,2.06651,2.06665,2.06521,2.06543,139000000.0
2006-07-31 17:20:00,2.06531,2.066,2.06519,2.06576,140000000.0
2006-07-31 17:25:00,2.06594,2.06627,2.0652,2.06596,157000000.0
2006-07-31 17:30:00,2.06592,2.06717,2.06592,2.06717,301000000.0
2006-07-31 17:35:00,2.06716,2.06816,2.06716,2.06816,233000000.0
2006-07-31 17:40:00,2.06828,2.06859,2.06734,2.06859,225000000.0
2006-07-31 17:45:00,2.06895,2.06918,2.06783,2.06783,303000000.0
2006-07-31 17:50:00,2.06813,2.06877,2.06756,2.06877,232000000.0
2006-07-31 17:55:00,2.06889,2.06944,2.06841,2.06917,196000000.0
2006-07-31 18:00:00,2.06868,2.06871,2.06795,2.06871,190000000.0
2006-07-31 18:05:00,2.06818,2.06885,2.06792,2.06852,196000000.0
2006-07-31 18:10:00,2.0686,2.06921,2.06842,2.06921,136000000.0
2006-07-31 18:15:00,2.06927,2.06932,2.06887,2.06893,226000000.0
2006-07-31 18:20:00,2.06896,2.06931,2.06861,2.06885,228000000.0
2006-07-31 18:25:00,2.06877,2.06877,2.06821,2.06852,109000000.0
2006-07-31 18:30:00,2.06855,2.06921,2.06843,2.06921,194000000.0
2006-07-31 18:35:00,2.06925,2.06964,2.06878,2.06939,273000000.0
2006-07-31 18:40:00,2.06947,2.06948,2.06925,2.06942,112000000.0
2006-07-31 18:45:00,2.06937,2.06941,2.06831,2.06831,216000000.0
2006-07-31 18:50:00,2.06852,2.06883,2.06842,2.06877,129000000.0
2006-07-31 18:55:00,2.06894,2.06936,2.06881,2.06934,98000000.0
2006-07-31 19:00:00,2.0693,2.0693,2.06776,2.06794,129000000.0
2006-07-31 19:05:00,2.06837,2.06887,2.06819,2.06857,232000000.0
2006-07-31 19:10:00,2.06857,2.06894,2.06832,2.06874,148000000.0
2006-07-31 19:15:00,2.06854,2.0692,2.06841,2.0687,123000000.0
2006-07-31 19:20:00,2.06856,2.06907,2.06856,2.06892,120000000.0
2006-07-31 19:25:00,2.06882,2.069,2.06863,2.06886,216000000.0
2006-07-31 19:30:00,2.06896,2.06935,2.06879,2.06914,154000000.0
2006-07-31 19:35:00,2.06918,2.06974,2.06864,2.06896,91000000.0
2006-07-31 19:40:00,2.06903,2.06948,2.069,2.06913,94000000.0
2006-07-31 19:45:00,2.06921,2.06983,2.06921,2.06953,118000000.0
2006-07-31 19:50:00,2.06949,2.06949,2.06754,2.06939,52000000.0
2006-07-31 19:55:00,2.06951,2.06968,2.06922,2.06935,55000000.0
2006-07-31 20:00:00,2.06945,2.06949,2.0687,2.06895,101000000.0
2006-07-31 20:05:00,2.06907,2.06941,2.06804,2.06816,97000000.0
2006-07-31 20:10:00,2.06816,2.06897,2.06809,2.06897,33000000.0
2006-07-31 20:15:00,2.06862,2.0688,2.06839,2.06839,55000000.0
2006-07-31 20:20:00,2.06846,2.06878,2.06822,2.06833,48000000.0
2006-07-31 20:25:00,2.06835,2.06875,2.06803,2.06838,76000000.0
2006-07-31 20:30:00,2.06857,2.06883,2.0683,2.06868,93000000.0
2006-07-31 20:35:00,2.06876,2.06876,2.0685,2.06859,27000000.0
2006-07-31 20:40:00,2.06884,2.06894,2.06777,2.06831,50000000.0
2006-07-31 20:45:00,2.0683,2.06831,2.06755,2.06777,61000000.0
2006-07-31 20:50:00,2.06785,2.06836,2.06782,2.06831,58000000.0
2006-07-31 20:55:00,2.06818,2.06831,2.06723,2.06723,57000000.0
2006-07-31 21:00:00,2.0674,2.06775,2.06719,2.06775,52000000.0
2006-07-31 21:05:00,2.0677,2.06782,2.06733,2.06756,35000000.0
2006-07-31 21:10:00,2.0676,2.0676,2.06562,2.06751,36000000.0
2006-07-31 21:15:00,2.0674,2.06748,2.06636,2.06643,42000000.0
2006-07-31 21:20:00,2.06648,2.06654,2.06608,2.06632,37000000.0
2006-07-31 21:25:00,2.06623,2.06629,2.06595,2.06615,40000000.0
2006-07-31 21:30:00,2.06615,2.06674,2.06615,2.06666,30000000.0
2006-07-31 21:35:00,2.06667,2.06677,2.06627,2.06639,77000000.0
2006-07-31 21:40:00,2.06647,2.06674,2.06624,2.06641,55000000.0
2006-07-31 21:45:00,2.06648,2.06716,2.06634,2.06716,26000000.0
2006-07-31 21:50:00,2.06717,2.0677,2.06713,2.06735,32000000.0
2006-07-31 21:55:00,2.06742,2.06764,2.0673,2.06751,36000000.0
2006-07-31 22:00:00,2.06744,2.0675,2.06695,2.06695,40000000.0
2006-07-31 22:05:00,2.06705,2.06707,2.06678,2.06706,26000000.0
2006-07-31 22:10:00,2.06714,2.06725,2.06709,2.06723,17000000.0
2006-07-31 22:15:00,2.06718,2.06747,2.06684,2.06746,35000000.0
2006-07-31 22:20:00,2.06731,2.06774,2.06696,2.06741,51000000.0
2006-07-31 22:25:00,2.06738,2.06769,2.06738,2.06769,15000000.0
2006-07-31 22:30:00,2.06775,2.06775,2.0668,2.067,72000000.0
2006-07-31 22:35:00,2.06708,2.06708,2.0665,2.0666,64000000.0
2006-07-31 22:40:00,2.06657,2.06666,2.06657,2.06662,11000000.0
2006-07-31 22:45:00,2.06666,2.0668,2.06639,2.06644,36000000.0
2006-07-31 22:50:00,2.06641,2.06709,2.06639,2.06708,38000000.0
2006-07-31 22:55:00,2.06685,2.06696,2.06641,2.06641,25000000.0
2006-07-31 23:25:00,2.06629,2.06631,2.06594,2.06609,37000000.0
2006-07-31 23:30:00,2.06607,2.06612,2.06549,2.06586,41000000.0
2006-07-31 23:35:00,2.06576,2.06576,2.06317,2.06426,12000000.0
2006-07-31 23:40:00,2.06461,2.06683,2.06448,2.06674,62000000.0
2006-07-31 23:45:00,2.06685,2.06688,2.06673,2.06673,8000000.0
2006-07-31 23:50:00,2.0666,2.0666,2.0661,2.06623,31000000.0
2006-07-31 23:55:00,2.06626,2.06626,2.06454,2.06456,21000000.0
2006-08-01 00:00:00,2.06615,2.06625,2.06599,2.06622,20000000.0
2006-08-01 00:05:00,2.06611,2.06611,2.06573,2.0659,17000000.0
2006-08-01 00:10:00,2.06573,2.06579,2.06559,2.06571,11000000.0
2006-08-01 00:15:00,2.06575,2.06651,2.0654,2.06619,34000000.0
2006-08-01 00:20:00,2.06626,2.06626,2.06554,2.06577,21000000.0
2006-08-01 00:25:00,2.06602,2.06602,2.06513,2.06572,42000000.0
2006-08-01 00:30:00,2.06545,2.06559,2.06436,2.06436,28000000.0
2006-08-01 00:35:00,2.06266,2.0645,2.06246,2.06376,29000000.0
2006-08-01 00:40:00,2.0632,2.06341,2.06126,2.06233,37000000.0
2006-08-01 00:45:00,2.06249,2.06253,2.06154,2.06164,25000000.0
2006-08-01 00:50:00,2.06148,2.06204,2.06128,2.06159,43000000.0
2006-08-01 00:55:00,2.06161,2.06161,2.06006,2.06147,42000000.0
2006-08-01 01:00:00,2.06126,2.0628,2.06123,2.06266,54000000.0
2006-08-01 01:05:00,2.06269,2.06292,2.06261,2.06283,36000000.0
2006-08-01 01:10:00,2.06289,2.06351,2.06242,2.06313,47000000.0
2006-08-01 01:15:00,2.06314,2.06383,2.06297,2.0631,50000000.0
2006-08-01 01:20:00,2.06361,2.06421,2.06361,2.06399,22000000.0
2006-08-01 01:25:00,2.06396,2.06405,2.06377,2.06399,56000000.0
2006-08-01 01:30:00,2.06409,2.06432,2.0626,2.06331,41000000.0
2006-08-01 01:35:00,2.0635,2.06372,2.0629,2.06346,46000000.0
2006-08-01 01:40:00,2.06325,2.06347,2.06304,2.06332,40000000.0
2006-08-01 01:45:00,2.06371,2.06379,2.06253,2.06254,36000000.0
2006-08-01 01:50:00,2.06297,2.06309,2.06237,2.06283,46000000.0
2006-08-01 01:55:00,2.06285,2.06416,2.06246,2.06283,47000000.0
2006-08-01 02:00:00,2.06261,2.06393,2.06152,2.06292,42000000.0
2006-08-01 02:05:00,2.06296,2.06342,2.06224,2.06225,43000000.0
2006-08-01 02:10:00,2.06214,2.06261,2.06192,2.06255,33000000.0
2006-08-01 02:15:00,2.06252,2.06269,2.06194,2.06222,33000000.0
2006-08-01 02:20:00,2.06206,2.06226,2.06121,2.06182,34000000.0
2006-08-01 02:25:00,2.06147,2.06183,2.06133,2.06162,45000000.0
2006-08-01 02:30:00,2.06149,2.06179,2.06132,2.06179,20000000.0
2006-08-01 02:35:00,2.06211,2.06248,2.06127,2.06127,40000000.0
2006-08-01 02:40:00,2.06137,2.06155,2.06116,2.06124,17000000.0
2006-08-01 02:45:00,2.06124,2.06176,2.06115,2.06173,24000000.0
2006-08-01 02:50:00,2.06184,2.0623,2.06056,2.06056,30000000.0
2006-08-01 02:55:00,2.06,2.06148,2.06,2.06148,38000000.0
2006-08-01 03:00:00,2.06153,2.06157,2.06107,2.06146,39000000.0
2006-08-01 03:05:00,2.06153,2.06235,2.06151,2.06232,37000000.0
2006-08-01 03:10:00,2.06256,2.06376,2.06256,2.06376,46000000.0
2006-08-01 03:15:00,2.06352,2.06383,2.06273,2.06364,41000000.0
2006-08-01 03:20:00,2.0634,2.06401,2.06196,2.06375,29000000.0
2006-08-01 03:25:00,2.06344,2.06414,2.06327,2.06327,37000000.0
2006-08-01 03:30:00,2.06328,2.06492,2.06277,2.0639,37000000.0
2006-08-01 03:35:00,2.06369,2.06469,2.06369,2.06392,39000000.0
2006-08-01 03:40:00,2.06385,2.06385,2.06132,2.06277,37000000.0
2006-08-01 03:45:00,2.06282,2.06282,2.06211,2.06221,26000000.0
2006-08-01 03:50:00,2.06223,2.06223,2.06129,2.06129,42000000.0
2006-08-01 03:55:00,2.06211,2.06244,2.05943,2.06094,36000000.0
2006-08-01 04:00:00,2.06139,2.06374,2.06135,2.06332,37000000.0
2006-08-01 04:05:00,2.06312,2.06403,2.06286,2.06359,40000000.0
2006-08-01 04:10:00,2.06335,2.06352,2.06198,2.06198,37000000.0
2006-08-01 04:15:00,2.06203,2.06221,2.0619,2.0621,23000000.0
2006-08-01 04:20:00,2.06213,2.06262,2.06213,2.06254,43000000.0
2006-08-01 04:25:00,2.06234,2.06321,2.06228,2.06314,30000000.0
2006-08-01 04:30:00,2.06314,2.06318,2.06157,2.062,43000000.0
2006-08-01 04:35:00,2.06196,2.06226,2.06153,2.06168,42000000.0
2006-08-01 04:40:00,2.06176,2.06176,2.06092,2.06096,35000000.0
2006-08-01 04:45:00,2.061,2.061,2.05984,2.06035,20000000.0
2006-08-01 04:50:00,2.06043,2.06101,2.06013,2.06066,37000000.0
2006-08-01 04:55:00,2.06058,2.06117,2.06045,2.06096,31000000.0
2006-08-01 05:00:00,2.06086,2.06092,2.06014,2.06035,28000000.0
2006-08-01 05:05:00,2.06012,2.06044,2.0599,2.06044,15000000.0
2006-08-01 05:10:00,2.06049,2.06074,2.06021,2.06064,27000000.0
2006-08-01 05:15:00,2.06055,2.0606,2.05984,2.05993,35000000.0
2006-08-01 05:20:00,2.05987,2.06036,2.05973,2.06028,42000000.0
2006-08-01 05:25:00,2.05999,2.05999,2.05946,2.05951,7000000.0
2006-08-01 05:30:00,2.05957,2.0596,2.05909,2.0596,23000000.0
2006-08-01 05:35:00,2.05922,2.0594,2.05877,2.05877,25000000.0
2006-08-01 05:40:00,2.05878,2.05968,2.05878,2.05931,25000000.0
2006-08-01 05:45:00,2.05935,2.05939,2.05895,2.05895,39000000.0
2006-08-01 05:50:00,2.05905,2.05953,2.05896,2.05953,32000000.0
2006-08-01 05:55:00,2.05961,2.05961,2.05913,2.05935,26000000.0
2006-08-01 06:00:00,2.05934,2.06001,2.05934,2.06001,29000000.0
2006-08-01 06:05:00,2.06007,2.06022,2.05957,2.05958,33000000.0
2006-08-01 06:10:00,2.05992,2.06036,2.05989,2.06034,32000000.0
2006-08-01 06:15:00,2.06057,2.06139,2.06057,2.06072,31000000.0
2006-08-01 06:20:00,2.06088,2.06105,2.06021,2.0605,29000000.0
2006-08-01 06:25:00,2.06061,2.06121,2.06056,2.06119,27000000.0
2006-08-01 06:30:00,2.06129,2.06234,2.06116,2.06172,28000000.0
2006-08-01 06:35:00,2.06159,2.06178,2.06121,2.06134,36000000.0
2006-08-01 06:40:00,2.06134,2.06134,2.06089,2.06098,19000000.0
2006-08-01 06:45:00,2.06094,2.06094,2.06035,2.06065,33000000.0
2006-08-01 06:50:00,2.06057,2.06057,2.05993,2.05993,38000000.0
2006-08-01 06:55:00,2.05999,2.05999,2.05935,2.05961,36000000.0
2006-08-01 07:00:00,2.05958,2.0597,2.05887,2.05921,36000000.0
2006-08-01 07:05:00,2.05927,2.05966,2.0588,2.05964,50000000.0
2006-08-01 07:10:00,2.05955,2.0597,2.059,2.05943,39000000.0
2006-08-01 07:15:00,2.05971,2.05984,2.05898,2.05969,45000000.0
2006-08-01 07:20:00,2.05982,2.06031,2.05957,2.06013,46000000.0
2006-08-01 07:25:00,2.06023,2.06023,2.05917,2.05923,37000000.0
2006-08-01 07:30:00,2.059,2.0593,2.05856,2.05856,43000000.0
2006-08-01 07:35:00,2.05901,2.05933,2.05879,2.05924,32000000.0
2006-08-01 07:40:00,2.05901,2.05938,2.05815,2.05856,42000000.0
2006-08-01 07:45:00,2.05846,2.0589,2.05825,2.0589,37000000.0
2006-08-01 07:50:00,2.05914,2.05946,2.05865,2.05934,45000000.0
2006-08-01 07:55:00,2.05998,2.06108,2.05986,2.06108,39000000.0
2006-08-01 08:00:00,2.06114,2.06119,2.06007,2.06007,41000000.0
2006-08-01 08:05:00,2.05998,2.06092,2.05998,2.06062,22000000.0
2006-08-01 08:10:00,2.06078,2.06159,2.06066,2.06119,40000000.0
2006-08-01 08:15:00,2.06131,2.06146,2.0604,2.06093,42000000.0
2006-08-01 08:20:00,2.06072,2.06127,2.06062,2.06096,38000000.0
2006-08-01 08:25:00,2.06069,2.06229,2.06069,2.06211,42000000.0
2006-08-01 08:30:00,2.0615,2.0615,2.06017,2.06038,41000000.0
2006-08-01 08:35:00,2.06061,2.0612,2.06039,2.06107,47000000.0
2006-08-01 08:40:00,2.06123,2.06328,2.06123,2.06316,47000000.0
2006-08-01 08:45:00,2.06256,2.06256,2.06048,2.06122,42000000.0
2006-08-01 08:50:00,2.06145,2.06189,2.06115,2.06115,40000000.0
2006-08-01 08:55:00,2.06106,2.06147,2.06085,2.06091,29000000.0
2006-08-01 09:00:00,2.06088,2.06316,2.06,2.06316,41000000.0
2006-08-01 09:05:00,2.06306,2.06408,2.06247,2.06352,44000000.0
2006-08-01 09:10:00,2.06339,2.06485,2.0633,2.06485,44000000.0
2006-08-01 09:15:00,2.06508,2.06576,2.06473,2.06473,33000000.0
2006-08-01 09:20:00,2.06469,2.06509,2.06379,2.06385,30000000.0
2006-08-01 09:25:00,2.06378,2.06378,2.06247,2.0629,46000000.0
2006-08-01 09:30:00,2.0629,2.06295,2.06122,2.06135,36000000.0
2006-08-01 09:35:00,2.06143,2.06181,2.05992,2.06123,47000000.0
2006-08-01 09:40:00,2.06108,2.06108,2.05908,2.05908,46000000.0
2006-08-01 09:45:00,2.05922,2.05943,2.05715,2.05749,38000000.0
2006-08-01 09:50:00,2.0575,2.05883,2.05729,2.0585,43000000.0
2006-08-01 09:55:00,2.05877,2.05936,2.05836,2.05922,34000000.0
2006-08-01 10:00:00,2.05959,2.06156,2.05924,2.0613,44000000.0
2006-08-01 10:05:00,2.06127,2.06189,2.06111,2.06187,39000000.0
2006-08-01 10:10:00,2.06231,2.06352,2.06231,2.06318,37000000.0
2006-08-01 10:15:00,2.06312,2.06312,2.06192,2.06207,45000000.0
2006-08-01 10:20:00,2.06202,2.06217,2.06158,2.06215,29000000.0
2006-08-01 10:25:00,2.06214,2.06237,2.06061,2.06072,26000000.0
2006-08-01 10:30:00,2.06067,2.06219,2.06067,2.06219,38000000.0
2006-08-01 10:35:00,2.06201,2.0634,2.06149,2.06294,41000000.0
2006-08-01 10:40:00,2.06318,2.06507,2.06318,2.06468,40000000.0
2006-08-01 10:45:00,2.06455,2.06455,2.06221,2.06265,40000000.0
2006-08-01 10:50:00,2.06266,2.06378,2.06256,2.06365,34000000.0
2006-08-01 10:55:00,2.06348,2.06349,2.06154,2.06278,40000000.0
2006-08-01 11:00:00,2.06284,2.06372,2.06184,2.06306,44000000.0
2006-08-01 11:05:00,2.06313,2.0632,2.06297,2.06318,32000000.0
2006-08-01 11:10:00,2.0632,2.06324,2.06285,2.06286,19000000.0
2006-08-01 11:15:00,2.063,2.06306,2.06282,2.06289,25000000.0
2006-08-01 11:20:00,2.06291,2.06365,2.06278,2.06365,30000000.0
2006-08-01 11:25:00,2.06356,2.06469,2.06356,2.06415,24000000.0
2006-08-01 11:30:00,2.06416,2.06523,2.06398,2.06495,14000000.0
2006-08-01 11:35:00,2.06517,2.06517,2.06454,2.06475,35000000.0
2006-08-01 11:40:00,2.06494,2.06533,2.06402,2.06505,47000000.0
2006-08-01 11:45:00,2.06493,2.06564,2.06418,2.06522,44000000.0
2006-08-01 11:50:00,2.06475,2.06517,2.06435,2.06496,44000000.0
2006-08-01 11:55:00,2.06476,2.06482,2.06354,2.06354,36000000.0
2006-08-01 12:00:00,2.06377,2.06564,2.06357,2.06466,43000000.0
2006-08-01 12:05:00,2.06473,2.0657,2.0647,2.0657,42000000.0
2006-08-01 12:10:00,2.06562,2.0658,2.0648,2.0658,40000000.0
2006-08-01 12:15:00,2.06585,2.06636,2.06544,2.066,44000000.0
2006-08-01 12:20:00,2.06594,2.06608,2.06562,2.06582,25000000.0
2006-08-01 12:25:00,2.06599,2.06683,2.06589,2.06673,45000000.0
2006-08-01 12:30:00,2.06675,2.06684,2.06609,2.06609,39000000.0
2006-08-01 12:35:00,2.06638,2.06669,2.06613,2.06661,42000000.0
2006-08-01 12:40:00,2.06688,2.06796,2.06656,2.06796,32000000.0
2006-08-01 12:45:00,2.06834,2.06866,2.06782,2.06818,47000000.0
2006-08-01 12:50:00,2.06837,2.0696,2.06832,2.06936,41000000.0
2006-08-01 12:55:00,2.06931,2.06931,2.06665,2.06771,37000000.0
2006-08-01 13:00:00,2.06785,2.06809,2.06743,2.06776,38000000.0
2006-08-01 13:05:00,2.06802,2.06908,2.06777,2.06779,39000000.0
2006-08-01 13:10:00,2.06784,2.06925,2.06774,2.06787,41000000.0
2006-08-01 13:15:00,2.06807,2.06899,2.06784,2.06899,43000000.0
2006-08-01 13:20:00,2.06903,2.06903,2.06581,2.06758,41000000.0
2006-08-01 13:25:00,2.06758,2.06793,2.06738,2.06793,42000000.0
2006-08-01 13:30:00,2.06807,2.0688,2.06807,2.06854,54000000.0
2006-08-01 13:35:00,2.06847,2.06879,2.06833,2.06849,84000000.0
2006-08-01 13:40:00,2.06885,2.06984,2.06863,2.06951,81000000.0
2006-08-01 13:45:00,2.06914,2.0693,2.06833,2.06833,104000000.0
2006-08-01 13:50:00,2.0683,2.06938,2.06826,2.06869,128000000.0
2006-08-01 13:55:00,2.06859,2.06879,2.06796,2.06863,124000000.0
2006-08-01 14:00:00,2.06866,2.06866,2.06826,2.06827,114000000.0
2006-08-01 14:05:00,2.06813,2.06826,2.06707,2.06707,144000000.0
2006-08-01 14:10:00,2.06672,2.06675,2.0655,2.06675,101000000.0
2006-08-01 14:15:00,2.06688,2.06711,2.06653,2.06653,145000000.0
2006-08-01 14:20:00,2.06616,2.06627,2.06521,2.06605,143000000.0
2006-08-01 14:25:00,2.06616,2.06681,2.06514,2.06542,118000000.0
2006-08-01 14:30:00,2.06586,2.06787,2.06502,2.06551,128000000.0
2006-08-01 14:35:00,2.06586,2.06681,2.06426,2.06549,165000000.0
2006-08-01 14:40:00,2.06581,2.06704,2.06511,2.06704,141000000.0
2006-08-01 14:45:00,2.06683,2.06716,2.06545,2.06604,104000000.0
2006-08-01 14:50:00,2.06558,2.06674,2.06546,2.06646,126000000.0
2006-08-01 14:55:00,2.06626,2.06796,2.06614,2.06784,91000000.0
2006-08-01 15:00:00,2.06778,2.06874,2.0674,2.06853,131000000.0
2006-08-01 15:05:00,2.06882,2.0689,2.06841,2.06847,129000000.0
2006-08-01 15:10:00,2.06836,2.06931,2.06814,2.06902,160000000.0
2006-08-01 15:15:00,2.06911,2.06911,2.06802,2.06818,82000000.0
2006-08-01 15:20:00,2.06811,2.06815,2.06663,2.06792,98000000.0
2006-08-01 15:25:00,2.06791,2.06874,2.06631,2.06799,188000000.0
2006-08-01 15:30:00,2.06633,2.06886,2.06633,2.06827,208000000.0
2006-08-01 15:35:00,2.06834,2.06901,2.06819,2.06849,178000000.0
2006-08-01 15:40:00,2.06841,2.06884,2.06831,2.06847,180000000.0
2006-08-01 15:45:00,2.06849,2.06961,2.06844,2.06951,149000000.0
2006-08-01 15:50:00,2.06921,2.06944,2.06876,2.06898,112000000.0
2006-08-01 15:55:00,2.06888,2.06897,2.06741,2.06741,120000000.0
2006-08-01 16:00:00,2.06617,2.06697,2.06497,2.0659,200000000.0
2006-08-01 16:05:00,2.06591,2.06623,2.06506,2.06546,188000000.0
2006-08-01 16:10:00,2.06528,2.06689,2.06493,2.06689,169000000.0
2006-08-01 16:15:00,2.06686,2.06686,2.06394,2.06416,185000000.0
2006-08-01 16:20:00,2.06445,2.06466,2.06358,2.06358,231000000.0
2006-08-01 16:25:00,2.06331,2.06429,2.06328,2.06429,173000000.0
2006-08-01 16:30:00,2.06451,2.06506,2.06424,2.06471,183000000.0
2006-08-01 16:35:00,2.06477,2.06612,2.06406,2.06582,229000000.0
2006-08-01 16:40:00,2.06577,2.06606,2.06485,2.06499,218000000.0
2006-08-01 16:45:00,2.065,2.0657,2.06487,2.065,236000000.0
2006-08-01 16:50:00,2.06447,2.06447,2.06215,2.06215,142000000.0
2006-08-01 16:55:00,2.06221,2.06319,2.06097,2.06097,178000000.0
2006-08-01 17:00:00,2.06114,2.06114,2.05979,2.06037,176000000.0
2006-08-01 17:05:00,2.06021,2.0603,2.05994,2.0602,173000000.0
2006-08-01 17:10:00,2.06064,2.06064,2.05955,2.05974,135000000.0
2006-08-01 17:15:00,2.05982,2.06115,2.0598,2.06114,139000000.0
2006-08-01 17:20:00,2.0611,2.06182,2.06076,2.06173,140000000.0
2006-08-01 17:25:00,2.06197,2.0639,2.0615,2.06344,157000000.0
2006-08-01 17:30:00,2.06355,2.06413,2.06308,2.06352,301000000.0
2006-08-01 17:35:00,2.06356,2.06374,2.06228,2.06288,233000000.0
2006-08-01 17:40:00,2.06286,2.0641,2.06256,2.06403,225000000.0
2006-08-01 17:45:00,2.06448,2.06459,2.063,2.06321,303000000.0
2006-08-01 17:50:00,2.06341,2.06458,2.06327,2.06453,232000000.0
2006-08-01 17:55:00,2.06457,2.06485,2.06372,2.06408,196000000.0
2006-08-01 18:00:00,2.06417,2.06417,2.06229,2.06337,190000000.0
2006-08-01 18:05:00,2.06324,2.06497,2.06307,2.06483,196000000.0
2006-08-01 18:10:00,2.06489,2.06692,2.06427,2.06678,136000000.0
2006-08-01 18:15:00,2.06677,2.0678,2.06483,2.06525,226000000.0
2006-08-01 18:20:00,2.06541,2.06734,2.06511,2.06602,228000000.0
2006-08-01 18:25:00,2.06464,2.0654,2.06341,2.06388,151000000.0
2006-08-01 18:30:00,2.0638,2.06414,2.06267,2.06414,194000000.0
2006-08-01 18:35:00,2.06396,2.06505,2.06373,2.06438,273000000.0
2006-08-01 18:40:00,2.06452,2.06464,2.06351,2.06401,180000000.0
2006-08-01 18:45:00,2.06401,2.0648,2.06401,2.06429,216000000.0
2006-08-01 18:50:00,2.06428,2.06447,2.06402,2.06438,129000000.0
2006-08-01 18:55:00,2.0645,2.06576,2.06441,2.06547,98000000.0
2006-08-01 19:00:00,2.06557,2.06579,2.06435,2.06477,129000000.0
2006-08-01 19:05:00,2.06514,2.0659,2.06471,2.06571,232000000.0
2006-08-01 19:10:00,2.06548,2.0658,2.06458,2.06518,148000000.0
2006-08-01 19:15:00,2.06564,2.06587,2.06405,2.06516,123000000.0
2006-08-01 19:20:00,2.06529,2.06552,2.06507,2.06521,120000000.0
2006-08-01 19:25:00,2.06533,2.06577,2.06492,2.06537,167000000.0
2006-08-01 19:30:00,2.06538,2.06549,2.06468,2.06501,154000000.0
2006-08-01 19:35:00,2.06501,2.06537,2.06483,2.06515,91000000.0
2006-08-01 19:40:00,2.06507,2.0652,2.06423,2.06423,73000000.0
2006-08-01 19:45:00,2.06453,2.06482,2.0645,2.06479,85000000.0
2006-08-01 19:50:00,2.06475,2.06549,2.06307,2.06547,66000000.0
2006-08-01 19:55:00,2.06556,2.0656,2.06493,2.06555,94000000.0
2006-08-01 20:00:00,2.06546,2.06561,2.06521,2.06536,101000000.0
2006-08-01 20:05:00,2.06541,2.06569,2.06533,2.0655,97000000.0
2006-08-01 20:10:00,2.0651,2.0651,2.06374,2.06434,65000000.0
2006-08-01 20:15:00,2.06496,2.06536,2.06459,2.06517,72000000.0
2006-08-01 20:20:00,2.06524,2.06553,2.06514,2.06517,56000000.0
2006-08-01 20:25:00,2.06508,2.06543,2.06445,2.06501,76000000.0
2006-08-01 20:30:00,2.06512,2.0656,2.06496,2.06545,93000000.0
2006-08-01 20:35:00,2.06558,2.06573,2.06537,2.06537,32000000.0
2006-08-01 20:40:00,2.06539,2.0656,2.06524,2.06536,50000000.0
2006-08-01 20:45:00,2.06531,2.06583,2.0653,2.0656,50000000.0
2006-08-01 20:50:00,2.06559,2.06567,2.06539,2.06543,43000000.0
2006-08-01 20:55:00,2.0653,2.06668,2.0653,2.06659,53000000.0
2006-08-01 21:00:00,2.06662,2.06669,2.0663,2.06669,44000000.0
2006-08-01 21:05:00,2.06669,2.06697,2.06654,2.06684,46000000.0
2006-08-01 21:10:00,2.06689,2.06701,2.06501,2.06701,25000000.0
2006-08-01 21:15:00,2.06697,2.06717,2.06684,2.06699,42000000.0
2006-08-01 21:20:00,2.06704,2.06727,2.06686,2.0671,36000000.0
2006-08-01 21:25:00,2.06707,2.06731,2.06692,2.06731,45000000.0
2006-08-01 21:30:00,2.06733,2.06767,2.06716,2.06767,37000000.0
2006-08-01 21:35:00,2.06772,2.06791,2.06753,2.06775,77000000.0
2006-08-01 21:40:00,2.06778,2.06792,2.06722,2.06738,48000000.0
2006-08-01 21:45:00,2.0675,2.06771,2.0675,2.06757,25000000.0
2006-08-01 21:50:00,2.06766,2.0678,2.06749,2.06749,32000000.0
2006-08-01 21:55:00,2.06753,2.06764,2.06753,2.06764,6000000.0
2006-08-01 22:00:00,2.06771,2.0679,2.06764,2.06764,49000000.0
2006-08-01 22:05:00,2.06785,2.06814,2.06759,2.06802,47000000.0
2006-08-01 22:10:00,2.06823,2.06832,2.06811,2.06817,55000000.0
2006-08-01 22:15:00,2.06819,2.06839,2.06806,2.06807,24000000.0
2006-08-01 22:20:00,2.06806,2.06819,2.06802,2.0681,34000000.0
2006-08-01 22:25:00,2.06807,2.0686,2.06797,2.06858,33000000.0
2006-08-01 22:30:00,2.06854,2.06854,2.068,2.06819,59000000.0
2006-08-01 22:35:00,2.06814,2.06852,2.06813,2.0683,56000000.0
2006-08-01 22:40:00,2.06829,2.06845,2.06819,2.0684,53000000.0
2006-08-01 22:45:00,2.0684,2.06859,2.06832,2.06832,51000000.0
2006-08-01 22:50:00,2.06838,2.06867,2.06838,2.06855,31000000.0
2006-08-01 22:55:00,2.06852,2.06858,2.06822,2.06834,32000000.0
2006-08-01 23:20:00,2.06834,2.06843,2.0683,2.0683,9000000.0
2006-08-01 23:25:00,2.06832,2.06837,2.06809,2.0681,42000000.0
2006-08-01 23:30:00,2.06804,2.06804,2.06452,2.06452,41000000.0
2006-08-01 23:35:00,2.06468,2.06526,2.06465,2.0648,48000000.0
2006-08-01 23:40:00,2.06478,2.06505,2.06462,2.06479,55000000.0
2006-08-01 23:45:00,2.06473,2.06481,2.06425,2.06481,23000000.0
2006-08-01 23:50:00,2.06433,2.06472,2.06433,2.06457,25000000.0
2006-08-01 23:55:00,2.06491,2.06555,2.0649,2.06513,41000000.0
2006-08-02 00:00:00,2.06487,2.06589,2.0642,2.06589,20000000.0
2006-08-02 00:05:00,2.06584,2.06606,2.06446,2.06529,43000000.0
2006-08-02 00:10:00,2.06515,2.06515,2.06412,2.06417,47000000.0
2006-08-02 00:15:00,2.064,2.06479,2.06368,2.06411,45000000.0
2006-08-02 00:20:00,2.06427,2.06449,2.06411,2.06424,38000000.0
2006-08-02 00:25:00,2.06391,2.06437,2.06332,2.06437,42000000.0
2006-08-02 00:30:00,2.06418,2.0645,2.06406,2.06441,28000000.0
2006-08-02 00:35:00,2.06442,2.06577,2.06435,2.06542,34000000.0
2006-08-02 00:40:00,2.06572,2.06578,2.06405,2.06494,40000000.0
2006-08-02 00:45:00,2.06507,2.06526,2.06441,2.06465,37000000.0
2006-08-02 00:50:00,2.06459,2.06484,2.06435,2.06435,32000000.0
2006-08-02 00:55:00,2.0643,2.0652,2.06419,2.0652,38000000.0
2006-08-02 01:00:00,2.06519,2.06521,2.06494,2.06496,26000000.0
2006-08-02 01:05:00,2.06462,2.06584,2.06462,2.0653,33000000.0
2006-08-02 01:10:00,2.06536,2.06536,2.06473,2.06536,47000000.0
2006-08-02 01:15:00,2.06564,2.06593,2.06472,2.06543,50000000.0
2006-08-02 01:20:00,2.06552,2.06574,2.06427,2.0652,42000000.0
2006-08-02 01:25:00,2.0655,2.06657,2.06502,2.06657,56000000.0
2006-08-02 01:30:00,2.06644,2.06779,2.06604,2.06742,57000000.0
2006-08-02 01:35:00,2.06706,2.06792,2.06649,2.0678,46000000.0
2006-08-02 01:40:00,2.0675,2.06753,2.06633,2.06701,40000000.0
2006-08-02 01:45:00,2.06716,2.06737,2.06648,2.06674,35000000.0
2006-08-02 01:50:00,2.06626,2.06693,2.06578,2.06693,55000000.0
2006-08-02 01:55:00,2.0669,2.06758,2.06649,2.06751,58000000.0
2006-08-02 02:00:00,2.0671,2.06759,2.06564,2.06752,35000000.0
2006-08-02 02:05:00,2.06747,2.06846,2.06739,2.06837,43000000.0
2006-08-02 02:10:00,2.06825,2.06849,2.06769,2.06838,41000000.0
2006-08-02 02:15:00,2.06831,2.06861,2.06813,2.06847,40000000.0
2006-08-02 02:20:00,2.06796,2.06868,2.06755,2.06868,35000000.0
2006-08-02 02:25:00,2.06869,2.06986,2.06869,2.06986,45000000.0
2006-08-02 02:30:00,2.06988,2.07007,2.06919,2.06959,36000000.0
2006-08-02 02:35:00,2.06951,2.06961,2.06812,2.0683,40000000.0
2006-08-02 02:40:00,2.06839,2.06933,2.06839,2.06904,35000000.0
2006-08-02 02:45:00,2.06892,2.06928,2.06873,2.06928,44000000.0
2006-08-02 02:50:00,2.0693,2.06956,2.06908,2.06937,37000000.0
2006-08-02 02:55:00,2.0693,2.06942,2.06894,2.06925,30000000.0
2006-08-02 03:00:00,2.06948,2.06996,2.06922,2.06987,39000000.0
2006-08-02 03:05:00,2.06958,2.07008,2.06949,2.06983,37000000.0
2006-08-02 03:10:00,2.06985,2.07029,2.06976,2.0701,46000000.0
2006-08-02 03:15:00,2.07023,2.07066,2.06985,2.07066,35000000.0
2006-08-02 03:20:00,2.07059,2.07244,2.07025,2.07229,36000000.0
2006-08-02 03:25:00,2.07218,2.07224,2.07151,2.07177,48000000.0
2006-08-02 03:30:00,2.07171,2.07469,2.0714,2.07469,37000000.0
2006-08-02 03:35:00,2.07495,2.07498,2.07295,2.07338,39000000.0
2006-08-02 03:40:00,2.07361,2.07361,2.07109,2.07194,37000000.0
2006-08-02 03:45:00,2.07232,2.07254,2.07131,2.07135,26000000.0
2006-08-02 03:50:00,2.07124,2.07318,2.07121,2.07311,42000000.0
2006-08-02 03:55:00,2.07364,2.07393,2.07196,2.07381,29000000.0
2006-08-02 04:00:00,2.07409,2.07642,2.07409,2.07603,37000000.0
2006-08-02 04:05:00,2.07618,2.07818,2.07599,2.07655,39000000.0
2006-08-02 04:10:00,2.0765,2.07745,2.0765,2.07726,37000000.0
2006-08-02 04:15:00,2.07727,2.07772,2.07727,2.07757,34000000.0
2006-08-02 04:20:00,2.0771,2.0773,2.07691,2.07701,43000000.0
2006-08-02 04:25:00,2.07707,2.07766,2.07697,2.07742,37000000.0
2006-08-02 04:30:00,2.07736,2.07838,2.07705,2.07831,43000000.0
2006-08-02 04:35:00,2.07836,2.07877,2.07786,2.07857,42000000.0
2006-08-02 04:40:00,2.07862,2.07862,2.07773,2.07787,44000000.0
2006-08-02 04:45:00,2.07781,2.07804,2.07659,2.07699,32000000.0
2006-08-02 04:50:00,2.07736,2.07775,2.07696,2.0771,37000000.0
2006-08-02 04:55:00,2.07696,2.07696,2.07542,2.07563,39000000.0
2006-08-02 05:00:00,2.0762,2.07714,2.07619,2.07709,28000000.0
2006-08-02 05:05:00,2.0769,2.07715,2.07559,2.07591,41000000.0
2006-08-02 05:10:00,2.07582,2.07809,2.07563,2.07797,45000000.0
2006-08-02 05:15:00,2.07794,2.07806,2.07723,2.07759,43000000.0
2006-08-02 05:20:00,2.0776,2.07791,2.07724,2.07778,32000000.0
2006-08-02 05:25:00,2.07782,2.07782,2.07746,2.07766,22000000.0
2006-08-02 05:30:00,2.07768,2.07813,2.07748,2.07767,30000000.0
2006-08-02 05:35:00,2.07745,2.07746,2.07626,2.07657,31000000.0
2006-08-02 05:40:00,2.0765,2.07738,2.07642,2.07738,33000000.0
2006-08-02 05:45:00,2.07732,2.07742,2.07704,2.07704,13000000.0
2006-08-02 05:50:00,2.07715,2.07766,2.07706,2.07758,35000000.0
2006-08-02 05:55:00,2.07759,2.07769,2.07714,2.07719,40000000.0
2006-08-02 06:00:00,2.07713,2.07738,2.077,2.07701,30000000.0
2006-08-02 06:05:00,2.07715,2.07732,2.07691,2.07691,11000000.0
2006-08-02 06:10:00,2.07699,2.07726,2.07667,2.07677,39000000.0
2006-08-02 06:15:00,2.07672,2.07677,2.07619,2.07662,31000000.0
2006-08-02 06:20:00,2.07688,2.07721,2.07656,2.07656,24000000.0
2006-08-02 06:25:00,2.07644,2.07654,2.07644,2.07644,7000000.0
2006-08-02 06:30:00,2.07643,2.07643,2.0759,2.07603,28000000.0
2006-08-02 06:35:00,2.07613,2.07639,2.07607,2.07615,39000000.0
2006-08-02 06:40:00,2.07614,2.07674,2.07594,2.07663,14000000.0
2006-08-02 06:45:00,2.07676,2.07676,2.0763,2.07635,26000000.0
2006-08-02 06:50:00,2.07622,2.07668,2.07592,2.07655,38000000.0
2006-08-02 06:55:00,2.07693,2.07778,2.0766,2.07778,32000000.0
2006-08-02 07:00:00,2.0773,2.07785,2.07696,2.07758,36000000.0
2006-08-02 07:05:00,2.07735,2.07763,2.077,2.0775,50000000.0
2006-08-02 07:10:00,2.07739,2.07774,2.07717,2.07774,39000000.0
2006-08-02 07:15:00,2.0779,2.07809,2.07767,2.07777,37000000.0
2006-08-02 07:20:00,2.07777,2.07789,2.07754,2.07773,28000000.0
2006-08-02 07:25:00,2.0779,2.07827,2.07765,2.07789,29000000.0
2006-08-02 07:30:00,2.078,2.07826,2.07747,2.07803,43000000.0
2006-08-02 07:35:00,2.0782,2.07826,2.07798,2.07815,33000000.0
2006-08-02 07:40:00,2.07772,2.07856,2.07732,2.07803,42000000.0
2006-08-02 07:45:00,2.07793,2.07823,2.0773,2.07762,37000000.0
2006-08-02 07:50:00,2.07742,2.07743,2.07659,2.07672,45000000.0
2006-08-02 07:55:00,2.0769,2.07728,2.07673,2.07718,39000000.0
2006-08-02 08:00:00,2.07684,2.07739,2.0766,2.07667,33000000.0
2006-08-02 08:05:00,2.07642,2.07666,2.07517,2.07657,35000000.0
2006-08-02 08:10:00,2.0767,2.07681,2.07553,2.07555,40000000.0
2006-08-02 08:15:00,2.07542,2.07551,2.07512,2.07523,42000000.0
2006-08-02 08:20:00,2.07507,2.07673,2.07507,2.07673,38000000.0
2006-08-02 08:25:00,2.07672,2.07879,2.07672,2.07789,42000000.0
2006-08-02 08:30:00,2.07783,2.07804,2.07751,2.07751,41000000.0
2006-08-02 08:35:00,2.07696,2.07696,2.07601,2.07603,47000000.0
2006-08-02 08:40:00,2.07629,2.07686,2.07624,2.07681,47000000.0
2006-08-02 08:45:00,2.07651,2.07709,2.07519,2.0766,42000000.0
2006-08-02 08:50:00,2.07657,2.0779,2.0762,2.07772,40000000.0
2006-08-02 08:55:00,2.07771,2.0784,2.07739,2.07758,37000000.0
2006-08-02 09:00:00,2.07781,2.07801,2.07675,2.07675,41000000.0
2006-08-02 09:05:00,2.07641,2.07784,2.07626,2.07709,44000000.0
2006-08-02 09:10:00,2.07707,2.07771,2.07643,2.07668,44000000.0
2006-08-02 09:15:00,2.07671,2.07785,2.07646,2.07758,41000000.0
2006-08-02 09:20:00,2.07768,2.07768,2.07705,2.07724,38000000.0
2006-08-02 09:25:00,2.07704,2.07865,2.07696,2.07833,46000000.0
2006-08-02 09:30:00,2.07812,2.07812,2.07687,2.07692,36000000.0
2006-08-02 09:35:00,2.07694,2.07713,2.07518,2.07554,39000000.0
2006-08-02 09:40:00,2.07565,2.07566,2.07508,2.07555,35000000.0
2006-08-02 09:45:00,2.07538,2.07682,2.07538,2.07544,45000000.0
2006-08-02 09:50:00,2.07552,2.07608,2.07552,2.07567,40000000.0
2006-08-02 09:55:00,2.07566,2.07627,2.07548,2.07555,44000000.0
2006-08-02 10:00:00,2.07579,2.07579,2.07438,2.07456,44000000.0
2006-08-02 10:05:00,2.07489,2.0753,2.07446,2.07446,39000000.0
2006-08-02 10:10:00,2.07423,2.07425,2.0729,2.07371,30000000.0
2006-08-02 10:15:00,2.07374,2.07383,2.07301,2.07331,45000000.0
2006-08-02 10:20:00,2.07347,2.07374,2.07297,2.07357,36000000.0
2006-08-02 10:25:00,2.07351,2.07351,2.07292,2.07304,45000000.0
2006-08-02 10:30:00,2.07265,2.07392,2.07265,2.07347,38000000.0
2006-08-02 10:35:00,2.07353,2.07463,2.07336,2.07455,41000000.0
2006-08-02 10:40:00,2.07429,2.07655,2.07429,2.07566,40000000.0
2006-08-02 10:45:00,2.07576,2.07586,2.07468,2.07477,40000000.0
2006-08-02 10:50:00,2.07486,2.07536,2.07479,2.07497,44000000.0
2006-08-02 10:55:00,2.07507,2.07555,2.0733,2.07434,40000000.0
2006-08-02 11:00:00,2.07419,2.07457,2.07203,2.07234,44000000.0
2006-08-02 11:05:00,2.07272,2.07336,2.07258,2.07298,39000000.0
2006-08-02 11:10:00,2.07284,2.07322,2.07244,2.07244,47000000.0
2006-08-02 11:15:00,2.07178,2.07204,2.0714,2.07162,42000000.0
2006-08-02 11:20:00,2.07154,2.07158,2.07048,2.0712,38000000.0
2006-08-02 11:25:00,2.07124,2.07131,2.06924,2.06963,42000000.0
2006-08-02 11:30:00,2.06973,2.07128,2.06973,2.07128,43000000.0
2006-08-02 11:35:00,2.07153,2.07208,2.07084,2.07109,44000000.0
2006-08-02 11:40:00,2.07119,2.0719,2.07107,2.07163,40000000.0
2006-08-02 11:45:00,2.07172,2.07193,2.07092,2.07148,44000000.0
2006-08-02 11:50:00,2.07151,2.07154,2.06993,2.0701,44000000.0
2006-08-02 11:55:00,2.06996,2.06998,2.06954,2.06973,36000000.0
2006-08-02 12:00:00,2.06977,2.06977,2.0683,2.06832,43000000.0
2006-08-02 12:05:00,2.06823,2.06844,2.06696,2.06763,42000000.0
2006-08-02 12:10:00,2.06784,2.06825,2.06778,2.06804,33000000.0
2006-08-02 12:15:00,2.06792,2.06894,2.06778,2.06894,35000000.0
2006-08-02 12:20:00,2.06914,2.06932,2.06679,2.06893,39000000.0
2006-08-02 12:25:00,2.06903,2.06923,2.06845,2.06854,45000000.0
2006-08-02 12:30:00,2.06851,2.06858,2.06808,2.0684,28000000.0
2006-08-02 12:35:00,2.06843,2.06862,2.06784,2.06825,42000000.0
2006-08-02 12:40:00,2.06833,2.06902,2.06771,2.06785,41000000.0
2006-08-02 12:45:00,2.068,2.06819,2.06533,2.06665,47000000.0
2006-08-02 12:50:00,2.06734,2.06833,2.0661,2.06819,41000000.0
2006-08-02 12:55:00,2.06806,2.06806,2.0667,2.06712,37000000.0
2006-08-02 13:00:00,2.0668,2.06834,2.06621,2.06834,31000000.0
2006-08-02 13:05:00,2.0687,2.06943,2.06735,2.06812,39000000.0
2006-08-02 13:10:00,2.06809,2.06818,2.06777,2.06777,17000000.0
2006-08-02 13:15:00,2.06784,2.06784,2.0664,2.06666,18000000.0
2006-08-02 13:20:00,2.0669,2.06806,2.06634,2.06803,27000000.0
2006-08-02 13:25:00,2.06783,2.06794,2.06553,2.06661,50000000.0
2006-08-02 13:30:00,2.06733,2.06733,2.06706,2.06706,14000000.0
2006-08-02 13:35:00,2.0669,2.0683,2.06673,2.0683,51000000.0
2006-08-02 14:35:00,2.06811,2.06811,2.06695,2.06695,36000000.0
2006-08-02 14:40:00,2.06688,2.0683,2.06688,2.06798,141000000.0
2006-08-02 14:45:00,2.06795,2.06814,2.06717,2.06727,104000000.0
2006-08-02 14:50:00,2.06784,2.06961,2.06784,2.06952,92000000.0
2006-08-02 15:15:00,2.06939,2.07062,2.06933,2.06948,36000000.0
2006-08-02 15:20:00,2.06993,2.07075,2.06891,2.06913,98000000.0
2006-08-02 15:25:00,2.06932,2.06974,2.06782,2.06956,188000000.0
2006-08-02 15:30:00,2.06825,2.07085,2.0659,2.06848,208000000.0
2006-08-02 15:35:00,2.06919,2.06923,2.06531,2.06798,178000000.0
2006-08-02 15:40:00,2.06783,2.06798,2.06607,2.067,180000000.0
2006-08-02 15:45:00,2.06679,2.06751,2.06448,2.06751,149000000.0
2006-08-02 15:50:00,2.0675,2.06807,2.06657,2.0668,112000000.0
2006-08-02 15:55:00,2.06656,2.06736,2.06403,2.06736,120000000.0
2006-08-02 16:00:00,2.06394,2.06717,2.06394,2.06648,200000000.0
2006-08-02 16:05:00,2.06645,2.06752,2.06633,2.06663,188000000.0
2006-08-02 16:10:00,2.0667,2.06684,2.06522,2.06522,169000000.0
2006-08-02 16:15:00,2.06523,2.06608,2.06514,2.06542,140000000.0
2006-08-02 16:20:00,2.0655,2.06652,2.0655,2.06652,231000000.0
2006-08-02 16:25:00,2.06688,2.06749,2.0663,2.06686,173000000.0
2006-08-02 16:30:00,2.06682,2.06847,2.06654,2.06847,183000000.0
2006-08-02 16:35:00,2.06868,2.06906,2.06838,2.06867,229000000.0
2006-08-02 16:40:00,2.06871,2.06886,2.06709,2.0674,218000000.0
2006-08-02 16:45:00,2.06767,2.06845,2.06706,2.06706,236000000.0
2006-08-02 16:50:00,2.06729,2.06795,2.06603,2.06603,142000000.0
2006-08-02 16:55:00,2.0654,2.0654,2.06117,2.06389,178000000.0
2006-08-02 17:00:00,2.06341,2.06425,2.06287,2.06425,176000000.0
2006-08-02 17:05:00,2.06443,2.06498,2.06239,2.06275,206000000.0
2006-08-02 17:10:00,2.06262,2.06286,2.06131,2.06152,140000000.0
2006-08-02 17:15:00,2.06238,2.06349,2.06082,2.06082,139000000.0
2006-08-02 17:20:00,2.06121,2.06211,2.06096,2.0615,140000000.0
2006-08-02 17:25:00,2.06166,2.06172,2.06052,2.0615,157000000.0
2006-08-02 17:30:00,2.06159,2.06258,2.0614,2.0624,301000000.0
2006-08-02 17:35:00,2.06233,2.06233,2.0608,2.06157,233000000.0
2006-08-02 17:40:00,2.06166,2.06177,2.0611,2.0615,225000000.0
2006-08-02 17:45:00,2.06152,2.06208,2.06104,2.06173,303000000.0
2006-08-02 17:50:00,2.06171,2.06204,2.0615,2.06167,232000000.0
2006-08-02 17:55:00,2.06171,2.06239,2.06171,2.06236,196000000.0
2006-08-02 18:00:00,2.0624,2.06246,2.06107,2.06136,190000000.0
2006-08-02 18:05:00,2.06098,2.06098,2.05967,2.05996,196000000.0
2006-08-02 18:10:00,2.05973,2.05974,2.05861,2.05898,136000000.0
2006-08-02 18:15:00,2.05927,2.05941,2.05827,2.05842,226000000.0
2006-08-02 18:20:00,2.0585,2.05926,2.05831,2.05896,228000000.0
2006-08-02 18:25:00,2.05781,2.05855,2.05703,2.05845,151000000.0
2006-08-02 18:30:00,2.05858,2.05911,2.05808,2.05891,194000000.0
2006-08-02 18:35:00,2.0591,2.06063,2.0591,2.05982,273000000.0
2006-08-02 18:40:00,2.0603,2.06076,2.0602,2.06045,232000000.0
2006-08-02 18:45:00,2.06036,2.06075,2.06013,2.06063,216000000.0
2006-08-02 18:50:00,2.06079,2.0608,2.05979,2.05979,129000000.0
2006-08-02 18:55:00,2.05961,2.06114,2.05955,2.06114,98000000.0
2006-08-02 19:00:00,2.06115,2.06134,2.06101,2.06107,129000000.0
2006-08-02 19:05:00,2.06102,2.06156,2.06072,2.06082,232000000.0
2006-08-02 19:10:00,2.06082,2.0613,2.0608,2.0612,111000000.0
2006-08-02 19:15:00,2.06115,2.06121,2.06074,2.06093,106000000.0
2006-08-02 19:20:00,2.06132,2.06132,2.06108,2.06117,72000000.0
2006-08-02 19:25:00,2.06112,2.06132,2.06099,2.06107,91000000.0
2006-08-02 19:30:00,2.06109,2.06142,2.06086,2.06119,154000000.0
2006-08-02 19:35:00,2.06135,2.06183,2.06125,2.06157,91000000.0
2006-08-02 19:40:00,2.06144,2.06191,2.06139,2.06184,94000000.0
2006-08-02 19:45:00,2.06177,2.06177,2.06131,2.06148,118000000.0
2006-08-02 19:50:00,2.06147,2.06147,2.05951,2.06147,45000000.0
2006-08-02 19:55:00,2.06156,2.06185,2.06136,2.06147,62000000.0
2006-08-02 20:00:00,2.06149,2.06203,2.06147,2.06185,101000000.0
2006-08-02 20:05:00,2.06186,2.06186,2.06152,2.06162,97000000.0
2006-08-02 20:10:00,2.06166,2.06201,2.06151,2.062,32000000.0
2006-08-02 20:15:00,2.06192,2.06192,2.06087,2.06106,72000000.0
2006-08-02 20:20:00,2.06103,2.06144,2.06087,2.06087,49000000.0
2006-08-02 20:25:00,2.06082,2.06115,2.05922,2.05922,76000000.0
2006-08-02 20:30:00,2.06023,2.06063,2.06012,2.06012,35000000.0
2006-08-02 20:35:00,2.06014,2.06068,2.06003,2.06031,60000000.0
2006-08-02 20:40:00,2.06048,2.06083,2.06017,2.06017,50000000.0
2006-08-02 20:45:00,2.0601,2.06079,2.0601,2.06057,50000000.0
2006-08-02 20:50:00,2.06058,2.06122,2.06054,2.06118,58000000.0
2006-08-02 20:55:00,2.06131,2.06157,2.06121,2.06157,40000000.0
2006-08-02 21:00:00,2.06178,2.06178,2.06128,2.06142,36000000.0
2006-08-02 21:05:00,2.0614,2.06156,2.06123,2.06156,37000000.0
2006-08-02 21:10:00,2.06155,2.06157,2.05958,2.06143,33000000.0
2006-08-02 21:15:00,2.06139,2.06146,2.06071,2.06071,42000000.0
2006-08-02 21:20:00,2.06085,2.06109,2.06073,2.06103,25000000.0
2006-08-02 21:25:00,2.06091,2.06091,2.05993,2.0601,45000000.0
2006-08-02 21:30:00,2.06003,2.0602,2.05952,2.05958,26000000.0
2006-08-02 21:35:00,2.05971,2.06002,2.05952,2.0596,77000000.0
2006-08-02 21:40:00,2.0595,2.05951,2.05879,2.05894,55000000.0
2006-08-02 21:45:00,2.05892,2.05898,2.05805,2.05805,27000000.0
2006-08-02 21:50:00,2.05806,2.05843,2.05777,2.05843,33000000.0
2006-08-02 21:55:00,2.05847,2.05884,2.05823,2.05884,36000000.0
2006-08-02 22:00:00,2.05887,2.05895,2.05855,2.05855,40000000.0
2006-08-02 22:05:00,2.05869,2.05875,2.05852,2.05854,41000000.0
2006-08-02 22:10:00,2.05863,2.05883,2.05843,2.05873,55000000.0
2006-08-02 22:15:00,2.05875,2.05885,2.05828,2.05828,42000000.0
2006-08-02 22:20:00,2.05811,2.0582,2.05769,2.05782,51000000.0
2006-08-02 22:25:00,2.05788,2.0585,2.05788,2.05848,40000000.0
2006-08-02 22:30:00,2.05845,2.05851,2.05808,2.05828,72000000.0
2006-08-02 22:35:00,2.05838,2.05841,2.05816,2.05829,57000000.0
2006-08-02 22:40:00,2.05827,2.05841,2.05816,2.05816,44000000.0
2006-08-02 22:45:00,2.05817,2.05842,2.05811,2.05825,60000000.0
2006-08-02 22:50:00,2.05852,2.05876,2.05834,2.05862,19000000.0
2006-08-02 22:55:00,2.05861,2.05893,2.05835,2.0589,42000000.0
2006-08-02 23:30:00,2.05891,2.05906,2.05273,2.05273,41000000.0
2006-08-02 23:35:00,2.0531,2.05334,2.05258,2.05294,29000000.0
2006-08-02 23:40:00,2.05284,2.0539,2.05284,2.05363,62000000.0
2006-08-02 23:45:00,2.05369,2.05481,2.05359,2.05475,15000000.0
2006-08-02 23:50:00,2.05476,2.0553,2.05476,2.05488,39000000.0
2006-08-02 23:55:00,2.05491,2.05628,2.05491,2.05628,32000000.0
2006-08-03 00:00:00,2.05629,2.05629,2.05405,2.05518,44000000.0
2006-08-03 00:05:00,2.05569,2.05599,2.05496,2.05534,34000000.0
2006-08-03 00:10:00,2.05527,2.05574,2.05468,2.05537,47000000.0
2006-08-03 00:15:00,2.05546,2.05578,2.05482,2.0557,38000000.0
2006-08-03 00:20:00,2.05572,2.05592,2.05547,2.05574,15000000.0
2006-08-03 00:25:00,2.05542,2.05542,2.05426,2.05426,29000000.0
2006-08-03 00:30:00,2.05443,2.05494,2.05429,2.05489,35000000.0
2006-08-03 00:35:00,2.05479,2.05541,2.05462,2.05493,34000000.0
2006-08-03 00:40:00,2.05463,2.05487,2.05451,2.05486,19000000.0
2006-08-03 00:45:00,2.05478,2.05496,2.05429,2.05446,27000000.0
2006-08-03 00:50:00,2.05469,2.05525,2.05453,2.05486,43000000.0
2006-08-03 00:55:00,2.05482,2.05482,2.05393,2.05456,28000000.0
2006-08-03 01:00:00,2.0546,2.0549,2.05444,2.05471,54000000.0
2006-08-03 01:05:00,2.05472,2.05489,2.05377,2.05394,44000000.0
2006-08-03 01:10:00,2.05419,2.05442,2.05266,2.05266,37000000.0
2006-08-03 01:15:00,2.0516,2.05271,2.05103,2.0522,50000000.0
2006-08-03 01:20:00,2.05235,2.053,2.05232,2.05238,35000000.0
2006-08-03 01:25:00,2.05237,2.05313,2.05207,2.05313,48000000.0
2006-08-03 01:30:00,2.05335,2.05418,2.05335,2.05416,61000000.0
2006-08-03 01:35:00,2.05421,2.05421,2.05347,2.05395,29000000.0
2006-08-03 01:40:00,2.054,2.05462,2.05377,2.05377,33000000.0
2006-08-03 01:45:00,2.05392,2.05448,2.05392,2.05439,22000000.0
2006-08-03 01:50:00,2.05442,2.05442,2.05396,2.05411,55000000.0
2006-08-03 01:55:00,2.05391,2.05428,2.05379,2.05379,58000000.0
2006-08-03 02:00:00,2.05416,2.05506,2.05272,2.05506,42000000.0
2006-08-03 02:05:00,2.05504,2.05504,2.05442,2.05447,15000000.0
2006-08-03 02:10:00,2.05441,2.05484,2.05389,2.05405,41000000.0
2006-08-03 02:15:00,2.054,2.05403,2.05262,2.05288,32000000.0
2006-08-03 02:20:00,2.05285,2.05338,2.05087,2.05122,42000000.0
2006-08-03 02:25:00,2.05147,2.05174,2.05091,2.05139,45000000.0
2006-08-03 02:30:00,2.05154,2.05185,2.05104,2.0516,36000000.0
2006-08-03 02:35:00,2.05146,2.05179,2.05026,2.05108,40000000.0
2006-08-03 02:40:00,2.05115,2.05148,2.05046,2.05067,37000000.0
2006-08-03 02:45:00,2.0508,2.05189,2.05078,2.05189,44000000.0
2006-08-03 02:50:00,2.05197,2.0523,2.05101,2.05159,37000000.0
2006-08-03 02:55:00,2.05138,2.05152,2.05068,2.05078,38000000.0
2006-08-03 03:00:00,2.05073,2.05112,2.05061,2.05079,39000000.0
2006-08-03 03:05:00,2.05065,2.05122,2.05057,2.05112,37000000.0
2006-08-03 03:10:00,2.05102,2.05102,2.0497,2.0497,46000000.0
2006-08-03 03:15:00,2.04965,2.04965,2.04846,2.0491,41000000.0
2006-08-03 03:20:00,2.04926,2.04986,2.04792,2.04927,36000000.0
2006-08-03 03:25:00,2.04965,2.05065,2.04956,2.05031,48000000.0
2006-08-03 03:30:00,2.04991,2.05002,2.04926,2.05002,31000000.0
2006-08-03 03:35:00,2.04981,2.04995,2.04932,2.04946,39000000.0
2006-08-03 03:40:00,2.04959,2.05129,2.04957,2.05102,35000000.0
2006-08-03 03:45:00,2.05088,2.05201,2.05036,2.05201,35000000.0
2006-08-03 03:50:00,2.05211,2.05233,2.0518,2.05218,42000000.0
2006-08-03 03:55:00,2.05229,2.05239,2.05047,2.05203,36000000.0
2006-08-03 04:00:00,2.0522,2.0524,2.05193,2.0522,21000000.0
2006-08-03 04:05:00,2.05237,2.05237,2.05185,2.05204,38000000.0
2006-08-03 04:10:00,2.05189,2.05212,2.05163,2.05174,29000000.0
2006-08-03 04:15:00,2.05178,2.05229,2.05159,2.05225,29000000.0
2006-08-03 04:20:00,2.05198,2.05242,2.05185,2.05187,33000000.0
2006-08-03 04:25:00,2.05168,2.05237,2.05129,2.0514,37000000.0
2006-08-03 04:30:00,2.05139,2.05177,2.05105,2.05148,43000000.0
2006-08-03 04:35:00,2.05144,2.05217,2.05131,2.05152,42000000.0
2006-08-03 04:40:00,2.05168,2.05168,2.05038,2.05134,26000000.0
2006-08-03 04:45:00,2.05164,2.05206,2.05144,2.05186,26000000.0
2006-08-03 04:50:00,2.05185,2.05185,2.05107,2.05134,25000000.0
2006-08-03 04:55:00,2.05133,2.05194,2.05132,2.05194,31000000.0
2006-08-03 05:00:00,2.05187,2.05225,2.0516,2.0516,28000000.0
2006-08-03 05:05:00,2.05131,2.05168,2.05125,2.0516,33000000.0
2006-08-03 05:10:00,2.05165,2.05198,2.05151,2.05179,45000000.0
2006-08-03 05:15:00,2.0518,2.05187,2.05148,2.05187,24000000.0
2006-08-03 05:20:00,2.052,2.052,2.05107,2.05126,35000000.0
2006-08-03 05:25:00,2.05145,2.05148,2.05114,2.05128,31000000.0
2006-08-03 05:30:00,2.05148,2.0516,2.05126,2.05149,29000000.0
2006-08-03 05:35:00,2.05142,2.05178,2.05097,2.05178,39000000.0
2006-08-03 05:40:00,2.05183,2.05242,2.05141,2.05191,32000000.0
2006-08-03 05:45:00,2.05198,2.05222,2.05169,2.0519,32000000.0
2006-08-03 05:50:00,2.05231,2.0532,2.05199,2.05319,34000000.0
2006-08-03 05:55:00,2.05336,2.05338,2.05297,2.05297,40000000.0
2006-08-03 06:00:00,2.0528,2.05321,2.05278,2.05289,30000000.0
2006-08-03 06:05:00,2.05295,2.05346,2.0529,2.05326,26000000.0
2006-08-03 06:10:00,2.05312,2.05314,2.053,2.0531,24000000.0
2006-08-03 06:15:00,2.05315,2.05322,2.05247,2.05279,29000000.0
2006-08-03 06:20:00,2.05261,2.05273,2.05231,2.05231,29000000.0
2006-08-03 06:25:00,2.05242,2.05261,2.05171,2.05171,38000000.0
2006-08-03 06:30:00,2.05136,2.05181,2.05098,2.05164,35000000.0
2006-08-03 06:35:00,2.0515,2.05217,2.0513,2.05146,39000000.0
2006-08-03 06:40:00,2.05145,2.05199,2.05135,2.05155,21000000.0
2006-08-03 06:45:00,2.05162,2.05201,2.0516,2.0518,23000000.0
2006-08-03 06:50:00,2.05183,2.05188,2.05058,2.05058,32000000.0
2006-08-03 06:55:00,2.05069,2.05091,2.05061,2.05086,16000000.0
2006-08-03 07:00:00,2.05069,2.05084,2.05028,2.05028,29000000.0
2006-08-03 07:05:00,2.05014,2.05015,2.04796,2.04798,50000000.0
2006-08-03 07:10:00,2.04776,2.04778,2.04622,2.04714,39000000.0
2006-08-03 07:15:00,2.04723,2.04778,2.04714,2.04748,29000000.0
2006-08-03 07:20:00,2.0475,2.04797,2.04724,2.04783,35000000.0
2006-08-03 07:25:00,2.04837,2.04986,2.04837,2.04986,37000000.0
2006-08-03 07:30:00,2.04979,2.05056,2.04918,2.04924,43000000.0
2006-08-03 07:35:00,2.04945,2.04992,2.04942,2.04965,33000000.0
2006-08-03 07:40:00,2.04963,2.04965,2.04845,2.04849,42000000.0
2006-08-03 07:45:00,2.04805,2.04939,2.04783,2.04878,37000000.0
2006-08-03 07:50:00,2.04883,2.04985,2.04847,2.04864,45000000.0
2006-08-03 07:55:00,2.04874,2.04906,2.04741,2.04906,39000000.0
2006-08-03 08:00:00,2.04895,2.05037,2.04822,2.04923,41000000.0
2006-08-03 08:05:00,2.04924,2.04969,2.04904,2.04906,37000000.0
2006-08-03 08:10:00,2.04932,2.04971,2.04849,2.04906,40000000.0
2006-08-03 08:15:00,2.04915,2.04949,2.04855,2.04942,42000000.0
2006-08-03 08:20:00,2.04951,2.05006,2.04742,2.04832,38000000.0
2006-08-03 08:25:00,2.0485,2.04953,2.04817,2.04827,42000000.0
2006-08-03 08:30:00,2.04837,2.05034,2.04816,2.05034,31000000.0
2006-08-03 08:35:00,2.05034,2.05138,2.05005,2.05123,47000000.0
2006-08-03 08:40:00,2.05122,2.0514,2.04989,2.05027,47000000.0
2006-08-03 08:45:00,2.04987,2.0504,2.04852,2.05019,42000000.0
2006-08-03 08:50:00,2.05038,2.05038,2.04882,2.04882,40000000.0
2006-08-03 08:55:00,2.04845,2.04972,2.04845,2.04939,37000000.0
2006-08-03 09:00:00,2.04929,2.04929,2.04848,2.04868,41000000.0
2006-08-03 09:05:00,2.04885,2.05018,2.04885,2.04982,44000000.0
2006-08-03 09:10:00,2.04988,2.05109,2.04988,2.05075,44000000.0
2006-08-03 09:15:00,2.0507,2.05244,2.05032,2.05108,41000000.0
2006-08-03 09:20:00,2.05106,2.05278,2.05056,2.05278,38000000.0
2006-08-03 09:25:00,2.05282,2.05282,2.05217,2.05275,46000000.0
2006-08-03 09:30:00,2.05234,2.05264,2.0519,2.0519,36000000.0
2006-08-03 09:35:00,2.05184,2.05305,2.05106,2.05272,47000000.0
2006-08-03 09:40:00,2.05246,2.05343,2.05182,2.05336,46000000.0
2006-08-03 09:45:00,2.0534,2.0534,2.05291,2.0533,45000000.0
2006-08-03 09:50:00,2.05347,2.05704,2.05347,2.05673,41000000.0
2006-08-03 09:55:00,2.05675,2.0569,2.05605,2.05674,44000000.0
2006-08-03 10:00:00,2.05648,2.05703,2.05601,2.05635,44000000.0
2006-08-03 10:05:00,2.05645,2.05656,2.05584,2.05612,39000000.0
2006-08-03 10:10:00,2.05608,2.05709,2.05607,2.05695,37000000.0
2006-08-03 10:15:00,2.05676,2.05676,2.05579,2.0563,45000000.0
2006-08-03 10:20:00,2.05638,2.05681,2.05636,2.05656,29000000.0
2006-08-03 10:25:00,2.05657,2.05708,2.05646,2.05684,45000000.0
2006-08-03 10:30:00,2.05681,2.05713,2.05597,2.05651,38000000.0
2006-08-03 10:35:00,2.05658,2.05666,2.05447,2.05513,41000000.0
2006-08-03 10:40:00,2.05509,2.05509,2.05345,2.05356,40000000.0
2006-08-03 10:45:00,2.05373,2.05597,2.05364,2.0559,40000000.0
2006-08-03 10:50:00,2.0562,2.05696,2.05614,2.0563,44000000.0
2006-08-03 10:55:00,2.05633,2.05935,2.05515,2.05837,40000000.0
2006-08-03 11:00:00,2.05759,2.05817,2.05586,2.05613,44000000.0
2006-08-03 11:05:00,2.05583,2.05706,2.05486,2.05706,39000000.0
2006-08-03 11:10:00,2.05701,2.05739,2.05607,2.05699,47000000.0
2006-08-03 11:15:00,2.05755,2.05764,2.05659,2.05678,42000000.0
2006-08-03 11:20:00,2.05675,2.05696,2.05659,2.05662,30000000.0
2006-08-03 11:25:00,2.05665,2.05673,2.05603,2.05621,42000000.0
2006-08-03 11:30:00,2.05618,2.05618,2.05554,2.05605,43000000.0
2006-08-03 11:35:00,2.05607,2.05615,2.05553,2.05553,44000000.0
2006-08-03 11:40:00,2.05545,2.05584,2.05483,2.05499,47000000.0
2006-08-03 11:45:00,2.05495,2.05548,2.05461,2.05548,23000000.0
2006-08-03 11:50:00,2.05536,2.05609,2.05536,2.05594,44000000.0
2006-08-03 11:55:00,2.05613,2.05716,2.05613,2.05705,43000000.0
2006-08-03 12:00:00,2.05738,2.05888,2.05721,2.0588,43000000.0
2006-08-03 12:05:00,2.05861,2.05861,2.05699,2.05751,42000000.0
2006-08-03 12:10:00,2.05775,2.05787,2.05735,2.05787,40000000.0
2006-08-03 12:15:00,2.05789,2.05868,2.05762,2.05858,44000000.0
2006-08-03 12:20:00,2.05857,2.05915,2.05712,2.05851,32000000.0
2006-08-03 12:25:00,2.05865,2.05866,2.05559,2.05615,45000000.0
2006-08-03 12:30:00,2.05608,2.05631,2.05473,2.05595,39000000.0
2006-08-03 12:35:00,2.05568,2.05587,2.05557,2.05557,25000000.0
2006-08-03 12:40:00,2.05572,2.0559,2.05491,2.05496,41000000.0
2006-08-03 12:45:00,2.05492,2.0553,2.05448,2.05505,47000000.0
2006-08-03 12:50:00,2.05535,2.05666,2.05503,2.05624,41000000.0
2006-08-03 12:55:00,2.05645,2.05881,2.0564,2.05857,37000000.0
2006-08-03 13:00:00,2.05845,2.06035,2.0584,2.05918,38000000.0
2006-08-03 13:05:00,2.0598,2.05997,2.05665,2.05665,39000000.0
2006-08-03 13:10:00,2.05627,2.05739,2.05624,2.05705,41000000.0
2006-08-03 13:15:00,2.05721,2.05725,2.05609,2.05659,43000000.0
2006-08-03 13:20:00,2.05547,2.05567,2.05398,2.05398,41000000.0
2006-08-03 13:25:00,2.05382,2.05492,2.05378,2.05475,67000000.0
2006-08-03 13:30:00,2.0546,2.05511,2.05439,2.05448,66000000.0
2006-08-03 13:35:00,2.05444,2.05508,2.05421,2.05452,84000000.0
2006-08-03 13:40:00,2.05476,2.05644,2.05476,2.05524,87000000.0
2006-08-03 13:45:00,2.05483,2.0555,2.05343,2.05488,104000000.0
2006-08-03 13:50:00,2.05482,2.05568,2.05469,2.05536,128000000.0
2006-08-03 13:55:00,2.05537,2.05546,2.05453,2.05511,90000000.0
2006-08-03 14:00:00,2.05536,2.05644,2.05536,2.05572,144000000.0
2006-08-03 14:05:00,2.05573,2.05608,2.05562,2.05608,144000000.0
2006-08-03 14:10:00,2.05562,2.05584,2.05491,2.05491,101000000.0
2006-08-03 14:15:00,2.05518,2.05587,2.05462,2.05573,145000000.0
2006-08-03 14:20:00,2.05581,2.05636,2.05578,2.05636,143000000.0
2006-08-03 14:25:00,2.05654,2.05685,2.05473,2.05473,118000000.0
2006-08-03 14:30:00,2.05535,2.05741,2.05535,2.05718,128000000.0
2006-08-03 14:35:00,2.05846,2.06033,2.05836,2.06033,165000000.0
2006-08-03 14:40:00,2.0613,2.0625,2.06066,2.06133,141000000.0
2006-08-03 14:45:00,2.06098,2.06098,2.05953,2.05991,104000000.0
2006-08-03 14:50:00,2.05997,2.06089,2.05979,2.06063,126000000.0
2006-08-03 14:55:00,2.06062,2.06152,2.06046,2.0611,91000000.0
2006-08-03 15:00:00,2.06127,2.06324,2.06118,2.06237,131000000.0
2006-08-03 15:05:00,2.06225,2.06272,2.06152,2.06168,129000000.0
2006-08-03 15:10:00,2.06152,2.06203,2.06104,2.06194,160000000.0
2006-08-03 15:15:00,2.06184,2.06289,2.0612,2.06288,82000000.0
2006-08-03 15:20:00,2.06221,2.06272,2.06195,2.06244,98000000.0
2006-08-03 15:25:00,2.06215,2.06426,2.06146,2.06313,188000000.0
2006-08-03 15:30:00,2.06104,2.06351,2.06049,2.06328,208000000.0
2006-08-03 15:35:00,2.06306,2.06317,2.06235,2.06253,178000000.0
2006-08-03 15:40:00,2.06271,2.06494,2.06271,2.06494,180000000.0
2006-08-03 15:45:00,2.06513,2.06535,2.06486,2.06489,149000000.0
2006-08-03 15:50:00,2.06489,2.06544,2.06444,2.06474,112000000.0
2006-08-03 15:55:00,2.06489,2.0655,2.06256,2.06256,120000000.0
2006-08-03 16:00:00,2.06341,2.06396,2.0618,2.06368,200000000.0
2006-08-03 16:05:00,2.06352,2.06583,2.06352,2.0656,188000000.0
2006-08-03 16:10:00,2.06514,2.06558,2.06426,2.06447,169000000.0
2006-08-03 16:15:00,2.06445,2.06476,2.06254,2.06263,185000000.0
2006-08-03 16:20:00,2.0629,2.06357,2.06252,2.06318,231000000.0
2006-08-03 16:25:00,2.06287,2.06406,2.06185,2.06406,173000000.0
2006-08-03 16:30:00,2.06479,2.06566,2.0645,2.06564,183000000.0
2006-08-03 16:35:00,2.06598,2.06659,2.06428,2.06437,229000000.0
2006-08-03 16:40:00,2.06443,2.06581,2.06398,2.06459,218000000.0
2006-08-03 16:45:00,2.06436,2.06553,2.06436,2.06545,236000000.0
2006-08-03 16:50:00,2.06519,2.06588,2.06356,2.06543,142000000.0
2006-08-03 16:55:00,2.06544,2.06687,2.06323,2.06468,178000000.0
2006-08-03 17:00:00,2.0644,2.0644,2.06236,2.06393,176000000.0
2006-08-03 17:05:00,2.064,2.06459,2.06325,2.06333,206000000.0
2006-08-03 17:10:00,2.06366,2.06376,2.06133,2.06197,135000000.0
2006-08-03 17:15:00,2.06229,2.06231,2.06124,2.0616,139000000.0
2006-08-03 17:20:00,2.06137,2.06257,2.06125,2.06257,140000000.0
2006-08-03 17:25:00,2.06316,2.06369,2.06279,2.06369,157000000.0
2006-08-03 17:30:00,2.06387,2.06474,2.06332,2.06417,301000000.0
2006-08-03 17:35:00,2.06395,2.06509,2.06374,2.06407,233000000.0
2006-08-03 17:40:00,2.06413,2.06422,2.06373,2.06422,225000000.0
2006-08-03 17:45:00,2.06468,2.06505,2.0646,2.0646,303000000.0
2006-08-03 17:50:00,2.06463,2.06467,2.06376,2.06411,232000000.0
2006-08-03 17:55:00,2.06437,2.06437,2.06366,2.06419,130000000.0
2006-08-03 18:00:00,2.06433,2.0645,2.06399,2.06414,190000000.0
2006-08-03 18:05:00,2.06408,2.06497,2.06408,2.06459,196000000.0
2006-08-03 18:10:00,2.06457,2.06591,2.06417,2.06571,110000000.0
2006-08-03 18:15:00,2.06564,2.06587,2.06497,2.06558,180000000.0
2006-08-03 18:20:00,2.06564,2.06564,2.06516,2.06535,228000000.0
2006-08-03 18:25:00,2.0653,2.06583,2.06473,2.06473,151000000.0
2006-08-03 18:30:00,2.06448,2.06585,2.06246,2.06585,194000000.0
2006-08-03 18:35:00,2.0653,2.06556,2.06509,2.06531,273000000.0
2006-08-03 18:40:00,2.06564,2.06575,2.06515,2.06575,232000000.0
2006-08-03 18:45:00,2.06585,2.06595,2.06508,2.0651,216000000.0
2006-08-03 18:50:00,2.06518,2.06518,2.06376,2.06421,129000000.0
2006-08-03 18:55:00,2.06418,2.06431,2.06205,2.06314,98000000.0
2006-08-03 19:00:00,2.06304,2.0636,2.06261,2.0636,106000000.0
2006-08-03 19:05:00,2.06361,2.06397,2.06303,2.06358,232000000.0
2006-08-03 19:10:00,2.06353,2.06399,2.06337,2.06393,125000000.0
2006-08-03 19:15:00,2.06381,2.06414,2.06357,2.06361,123000000.0
2006-08-03 19:20:00,2.06351,2.06442,2.06351,2.06441,120000000.0
2006-08-03 19:25:00,2.0644,2.0645,2.0632,2.0632,216000000.0
2006-08-03 19:30:00,2.06343,2.06359,2.06299,2.06348,154000000.0
2006-08-03 19:35:00,2.0636,2.0636,2.06325,2.06345,63000000.0
2006-08-03 19:40:00,2.06334,2.06359,2.06292,2.06323,94000000.0
2006-08-03 19:45:00,2.06333,2.06338,2.06305,2.06318,100000000.0
2006-08-03 19:50:00,2.06323,2.06455,2.06161,2.06455,75000000.0
2006-08-03 19:55:00,2.06453,2.06472,2.06431,2.06446,106000000.0
2006-08-03 20:00:00,2.06467,2.06537,2.06462,2.06493,101000000.0
2006-08-03 20:05:00,2.06446,2.06572,2.06405,2.0651,97000000.0
2006-08-03 20:10:00,2.06491,2.06607,2.06465,2.06564,50000000.0
2006-08-03 20:15:00,2.0657,2.06575,2.06498,2.06547,72000000.0
2006-08-03 20:20:00,2.06555,2.06752,2.06542,2.06744,56000000.0
2006-08-03 20:25:00,2.06752,2.06887,2.06752,2.06811,65000000.0
2006-08-03 20:30:00,2.06824,2.06915,2.06788,2.06881,97000000.0
2006-08-03 20:35:00,2.06893,2.06893,2.0677,2.06807,37000000.0
2006-08-03 20:40:00,2.06792,2.06792,2.06714,2.06777,50000000.0
2006-08-03 20:45:00,2.06793,2.06829,2.06747,2.06755,50000000.0
2006-08-03 20:50:00,2.06735,2.0675,2.06694,2.06695,58000000.0
2006-08-03 20:55:00,2.06679,2.06684,2.06609,2.06634,53000000.0
2006-08-03 21:00:00,2.06633,2.06638,2.06603,2.06625,44000000.0
2006-08-03 21:05:00,2.06622,2.06632,2.06607,2.06629,46000000.0
2006-08-03 21:10:00,2.06634,2.0665,2.0661,2.06614,23000000.0
2006-08-03 21:15:00,2.06601,2.06625,2.06591,2.06601,42000000.0
2006-08-03 21:20:00,2.06608,2.06615,2.06555,2.06585,37000000.0
2006-08-03 21:25:00,2.06584,2.0663,2.06559,2.06625,45000000.0
2006-08-03 21:30:00,2.06625,2.06642,2.06616,2.06642,16000000.0
2006-08-03 21:35:00,2.06636,2.06636,2.0658,2.06586,77000000.0
2006-08-03 21:40:00,2.06586,2.06604,2.06567,2.06585,44000000.0
2006-08-03 21:45:00,2.06579,2.06579,2.06546,2.0656,14000000.0
2006-08-03 21:50:00,2.06571,2.06574,2.06551,2.06562,27000000.0
2006-08-03 21:55:00,2.06568,2.06574,2.06549,2.06552,55000000.0
2006-08-03 22:00:00,2.06568,2.06572,2.06548,2.06548,28000000.0
2006-08-03 22:05:00,2.06565,2.06572,2.06536,2.06542,39000000.0
2006-08-03 22:10:00,2.06566,2.0659,2.06549,2.06554,55000000.0
2006-08-03 22:15:00,2.06558,2.06614,2.06547,2.06606,42000000.0
2006-08-03 22:20:00,2.06581,2.06634,2.06549,2.06611,41000000.0
2006-08-03 22:25:00,2.06609,2.06616,2.06579,2.06581,30000000.0
2006-08-03 22:30:00,2.06598,2.0661,2.06564,2.0658,58000000.0
2006-08-03 22:35:00,2.06592,2.06599,2.06561,2.06582,53000000.0
2006-08-03 22:40:00,2.06572,2.06585,2.06541,2.06547,37000000.0
2006-08-03 22:45:00,2.06546,2.06572,2.0654,2.06557,32000000.0
2006-08-03 22:50:00,2.06537,2.06566,2.06537,2.06557,23000000.0
2006-08-03 22:55:00,2.06556,2.06556,2.06511,2.06511,23000000.0
2006-08-03 23:20:00,2.06528,2.06552,2.0652,2.0654,15000000.0
2006-08-03 23:25:00,2.06544,2.06544,2.06509,2.06509,45000000.0
2006-08-03 23:30:00,2.06532,2.06876,2.06532,2.06865,21000000.0
2006-08-03 23:35:00,2.0684,2.06853,2.06808,2.06845,17000000.0
2006-08-03 23:40:00,2.06832,2.06847,2.068,2.06845,28000000.0
2006-08-03 23:45:00,2.06837,2.06886,2.06837,2.06886,30000000.0
2006-08-03 23:50:00,2.06873,2.06914,2.06854,2.06854,39000000.0
2006-08-03 23:55:00,2.06855,2.06928,2.06855,2.06925,35000000.0
2006-08-04 00:00:00,2.06924,2.06945,2.06864,2.06879,32000000.0
2006-08-04 00:05:00,2.06903,2.0695,2.06903,2.06939,17000000.0
2006-08-04 00:10:00,2.06921,2.06956,2.06919,2.06948,39000000.0
2006-08-04 00:15:00,2.0693,2.06949,2.06886,2.06939,29000000.0
2006-08-04 00:20:00,2.0694,2.06943,2.06876,2.06876,25000000.0
2006-08-04 00:25:00,2.06864,2.06893,2.06839,2.0686,35000000.0
2006-08-04 00:30:00,2.06848,2.06872,2.06836,2.0684,21000000.0
2006-08-04 00:35:00,2.06824,2.06862,2.06795,2.06795,24000000.0
2006-08-04 00:40:00,2.06785,2.06846,2.06734,2.06767,39000000.0
2006-08-04 00:45:00,2.06776,2.06796,2.06747,2.06795,37000000.0
2006-08-04 00:50:00,2.06802,2.06839,2.06794,2.06819,43000000.0
2006-08-04 00:55:00,2.06816,2.06816,2.06768,2.06797,30000000.0
2006-08-04 01:00:00,2.06796,2.06898,2.06779,2.06885,54000000.0
2006-08-04 01:05:00,2.06872,2.06904,2.06863,2.06901,44000000.0
2006-08-04 01:10:00,2.06902,2.06986,2.06885,2.06986,47000000.0
2006-08-04 01:15:00,2.06984,2.06984,2.06887,2.0693,50000000.0
2006-08-04 01:20:00,2.06946,2.06955,2.06913,2.06918,27000000.0
2006-08-04 01:25:00,2.06909,2.06927,2.06866,2.06904,56000000.0
2006-08-04 01:30:00,2.06933,2.06933,2.06836,2.06875,57000000.0
2006-08-04 01:35:00,2.06902,2.06934,2.06845,2.06934,46000000.0
2006-08-04 01:40:00,2.06946,2.06956,2.06839,2.06865,33000000.0
2006-08-04 01:45:00,2.06877,2.06889,2.06807,2.06839,43000000.0
2006-08-04 01:50:00,2.06838,2.06898,2.06838,2.06898,55000000.0
2006-08-04 01:55:00,2.06869,2.0691,2.06831,2.06866,47000000.0
2006-08-04 02:00:00,2.06846,2.06915,2.06617,2.06847,42000000.0
2006-08-04 02:05:00,2.06861,2.06874,2.06802,2.06808,43000000.0
2006-08-04 02:10:00,2.06802,2.06851,2.06799,2.06832,41000000.0
2006-08-04 02:15:00,2.06833,2.06901,2.06833,2.06899,29000000.0
2006-08-04 02:20:00,2.06894,2.06913,2.0687,2.06894,42000000.0
2006-08-04 02:25:00,2.06864,2.069,2.06864,2.069,45000000.0
2006-08-04 02:30:00,2.06908,2.06923,2.06877,2.06882,28000000.0
2006-08-04 02:35:00,2.06869,2.06997,2.06834,2.0696,40000000.0
2006-08-04 02:40:00,2.06964,2.07029,2.0696,2.0696,37000000.0
2006-08-04 02:45:00,2.06967,2.07006,2.0689,2.06895,27000000.0
2006-08-04 02:50:00,2.06862,2.06941,2.06861,2.0687,37000000.0
2006-08-04 02:55:00,2.06826,2.0685,2.06792,2.06847,38000000.0
2006-08-04 03:00:00,2.06847,2.06904,2.06819,2.06892,39000000.0
2006-08-04 03:05:00,2.06893,2.06893,2.06866,2.06871,29000000.0
2006-08-04 03:10:00,2.06868,2.06881,2.06858,2.06865,21000000.0
2006-08-04 03:15:00,2.06868,2.0691,2.06838,2.0691,30000000.0
2006-08-04 03:20:00,2.069,2.06984,2.0679,2.06984,36000000.0
2006-08-04 03:25:00,2.06991,2.07014,2.06942,2.06942,37000000.0
2006-08-04 03:30:00,2.06957,2.06984,2.06612,2.06695,37000000.0
2006-08-04 03:35:00,2.06688,2.06748,2.06659,2.06739,25000000.0
2006-08-04 03:40:00,2.06734,2.06779,2.06711,2.06765,38000000.0
2006-08-04 03:45:00,2.06789,2.06789,2.06738,2.06756,18000000.0
2006-08-04 03:50:00,2.06776,2.06883,2.06776,2.06837,42000000.0
2006-08-04 03:55:00,2.06856,2.06864,2.0653,2.06752,36000000.0
2006-08-04 04:00:00,2.06774,2.06783,2.06728,2.06763,37000000.0
2006-08-04 04:05:00,2.06776,2.06781,2.06703,2.06759,41000000.0
2006-08-04 04:10:00,2.06725,2.06827,2.06706,2.06806,37000000.0
2006-08-04 04:15:00,2.06827,2.06843,2.0682,2.06843,8000000.0
2006-08-04 04:20:00,2.06837,2.0685,2.06764,2.06777,43000000.0
2006-08-04 04:25:00,2.06758,2.06887,2.06758,2.06822,37000000.0
2006-08-04 04:30:00,2.06819,2.06874,2.0675,2.06872,43000000.0
2006-08-04 04:35:00,2.06911,2.06911,2.06848,2.06851,42000000.0
2006-08-04 04:40:00,2.06859,2.06867,2.06656,2.06682,44000000.0
2006-08-04 04:45:00,2.06667,2.06742,2.06635,2.06735,40000000.0
2006-08-04 04:50:00,2.06721,2.06729,2.06653,2.0669,38000000.0
2006-08-04 04:55:00,2.06697,2.06792,2.06693,2.06792,39000000.0
2006-08-04 05:00:00,2.06771,2.06801,2.06771,2.06796,7000000.0
2006-08-04 05:05:00,2.06782,2.06803,2.06741,2.06745,41000000.0
2006-08-04 05:10:00,2.06737,2.06749,2.06681,2.06694,27000000.0
2006-08-04 05:15:00,2.06719,2.06719,2.06676,2.06676,11000000.0
2006-08-04 05:20:00,2.0669,2.06698,2.06578,2.06642,42000000.0
2006-08-04 05:25:00,2.06656,2.06685,2.06597,2.06608,23000000.0
2006-08-04 05:30:00,2.06615,2.06638,2.066,2.06636,29000000.0
2006-08-04 05:35:00,2.06644,2.06682,2.06608,2.0668,38000000.0
2006-08-04 05:40:00,2.0664,2.06664,2.06604,2.06623,40000000.0
2006-08-04 05:45:00,2.06626,2.06645,2.06626,2.06627,23000000.0
2006-08-04 05:50:00,2.06634,2.06654,2.06617,2.06644,25000000.0
2006-08-04 05:55:00,2.06607,2.06622,2.06565,2.06566,31000000.0
2006-08-04 06:00:00,2.0656,2.06583,2.06525,2.0653,22000000.0
2006-08-04 06:05:00,2.06536,2.06564,2.06498,2.06509,19000000.0
2006-08-04 06:10:00,2.0651,2.06512,2.06497,2.0651,16000000.0
2006-08-04 06:15:00,2.06497,2.06506,2.06487,2.06488,16000000.0
2006-08-04 06:20:00,2.06503,2.06521,2.0648,2.06521,37000000.0
2006-08-04 06:25:00,2.06515,2.06515,2.06503,2.06503,8000000.0
2006-08-04 06:30:00,2.06514,2.06514,2.0649,2.06494,14000000.0
2006-08-04 06:35:00,2.06508,2.06513,2.06508,2.06508,4000000.0
2006-08-04 06:40:00,2.06506,2.06506,2.06396,2.06433,19000000.0
2006-08-04 06:45:00,2.06446,2.06446,2.06375,2.06375,33000000.0
2006-08-04 06:50:00,2.06365,2.06403,2.06365,2.06375,22000000.0
2006-08-04 06:55:00,2.06409,2.06433,2.06385,2.06433,21000000.0
2006-08-04 07:00:00,2.0643,2.06433,2.06379,2.06393,29000000.0
2006-08-04 07:05:00,2.06393,2.06434,2.06381,2.06402,33000000.0
2006-08-04 07:10:00,2.06425,2.06438,2.06382,2.0642,39000000.0
2006-08-04 07:15:00,2.06419,2.065,2.06404,2.06489,37000000.0
2006-08-04 07:20:00,2.06459,2.06488,2.06432,2.06466,39000000.0
2006-08-04 07:25:00,2.06481,2.06486,2.06384,2.06433,37000000.0
2006-08-04 07:30:00,2.06392,2.06467,2.06392,2.06467,16000000.0
2006-08-04 07:35:00,2.06471,2.0652,2.06469,2.0652,22000000.0
2006-08-04 07:40:00,2.06518,2.06526,2.06493,2.06517,35000000.0
2006-08-04 07:45:00,2.06518,2.06518,2.06427,2.06427,29000000.0
2006-08-04 07:50:00,2.06446,2.06509,2.06446,2.06498,35000000.0
2006-08-04 07:55:00,2.06498,2.0654,2.06473,2.06515,39000000.0
2006-08-04 08:00:00,2.06501,2.06502,2.06459,2.06475,41000000.0
2006-08-04 08:05:00,2.0648,2.06575,2.06459,2.06575,35000000.0
2006-08-04 08:10:00,2.06603,2.06612,2.0654,2.06548,33000000.0
2006-08-04 08:15:00,2.06561,2.06578,2.06493,2.06575,42000000.0
2006-08-04 08:20:00,2.06569,2.06692,2.06569,2.06688,38000000.0
2006-08-04 08:25:00,2.06653,2.0668,2.06617,2.06643,42000000.0
2006-08-04 08:30:00,2.06669,2.06681,2.06629,2.06634,33000000.0
2006-08-04 08:35:00,2.06615,2.06652,2.06577,2.06632,38000000.0
2006-08-04 08:40:00,2.06633,2.06693,2.06603,2.06603,47000000.0
2006-08-04 08:45:00,2.0659,2.06607,2.06423,2.06423,42000000.0
2006-08-04 08:50:00,2.06427,2.06471,2.06361,2.06471,40000000.0
2006-08-04 08:55:00,2.06478,2.06508,2.06411,2.06433,37000000.0
2006-08-04 09:00:00,2.06449,2.06449,2.06368,2.06385,41000000.0
2006-08-04 09:05:00,2.06374,2.06468,2.06374,2.06451,44000000.0
2006-08-04 09:10:00,2.06414,2.06454,2.06406,2.06442,44000000.0
2006-08-04 09:15:00,2.06439,2.06488,2.06439,2.06488,22000000.0
2006-08-04 09:20:00,2.06486,2.06507,2.06445,2.06463,30000000.0
2006-08-04 09:25:00,2.06463,2.06481,2.06381,2.06396,46000000.0
2006-08-04 09:30:00,2.06411,2.0647,2.0638,2.06454,36000000.0
2006-08-04 09:35:00,2.0646,2.06466,2.06147,2.06327,47000000.0
2006-08-04 09:40:00,2.06327,2.06337,2.06235,2.06247,46000000.0
2006-08-04 09:45:00,2.06269,2.06425,2.06251,2.06361,45000000.0
2006-08-04 09:50:00,2.06406,2.06541,2.06397,2.06513,41000000.0
2006-08-04 09:55:00,2.06518,2.06618,2.06498,2.06519,36000000.0
2006-08-04 10:00:00,2.06556,2.06621,2.06556,2.06605,44000000.0
2006-08-04 10:05:00,2.06625,2.06625,2.06557,2.06557,39000000.0
2006-08-04 10:10:00,2.06599,2.06699,2.06563,2.06606,37000000.0
2006-08-04 10:15:00,2.06604,2.06604,2.06488,2.06555,45000000.0
2006-08-04 10:20:00,2.06541,2.06586,2.06497,2.0651,36000000.0
2006-08-04 10:25:00,2.06518,2.06567,2.06416,2.06487,45000000.0
2006-08-04 10:30:00,2.06471,2.06479,2.06408,2.06422,38000000.0
2006-08-04 10:35:00,2.06402,2.06418,2.0629,2.06306,41000000.0
2006-08-04 10:40:00,2.06297,2.06345,2.06249,2.06325,40000000.0
2006-08-04 10:45:00,2.06323,2.06379,2.06291,2.06379,40000000.0
2006-08-04 10:50:00,2.06372,2.06372,2.06289,2.06299,36000000.0
2006-08-04 10:55:00,2.06311,2.06412,2.06217,2.06295,40000000.0
2006-08-04 11:00:00,2.06235,2.06248,2.0597,2.05996,44000000.0
2006-08-04 11:05:00,2.05999,2.0616,2.0597,2.06128,30000000.0
2006-08-04 11:10:00,2.06128,2.06279,2.06126,2.06263,47000000.0
2006-08-04 11:15:00,2.06334,2.06378,2.06244,2.0627,42000000.0
2006-08-04 11:20:00,2.06283,2.06571,2.06283,2.06496,30000000.0
2006-08-04 11:25:00,2.06526,2.06526,2.06437,2.0646,35000000.0
2006-08-04 11:30:00,2.06436,2.06543,2.06398,2.0646,43000000.0
2006-08-04 11:35:00,2.06453,2.06453,2.06346,2.06346,44000000.0
2006-08-04 11:40:00,2.06343,2.06441,2.06335,2.06419,47000000.0
2006-08-04 11:45:00,2.0642,2.06549,2.0642,2.06549,33000000.0
2006-08-04 11:50:00,2.06544,2.06595,2.06529,2.06595,44000000.0
2006-08-04 11:55:00,2.06624,2.06624,2.06462,2.06462,43000000.0
2006-08-04 12:00:00,2.06462,2.06509,2.06427,2.06456,43000000.0
2006-08-04 12:05:00,2.06427,2.06502,2.06413,2.06498,42000000.0
2006-08-04 12:10:00,2.06509,2.06575,2.06461,2.06566,40000000.0
2006-08-04 12:15:00,2.06515,2.0656,2.0638,2.0656,44000000.0
2006-08-04 12:20:00,2.06564,2.06589,2.06382,2.06544,39000000.0
2006-08-04 12:25:00,2.06566,2.06582,2.06523,2.06537,36000000.0
2006-08-04 12:30:00,2.06534,2.06574,2.06526,2.06563,32000000.0
2006-08-04 12:35:00,2.06562,2.06574,2.06527,2.06527,34000000.0
2006-08-04 12:40:00,2.06509,2.06535,2.06473,2.06489,41000000.0
2006-08-04 12:45:00,2.06501,2.0652,2.06349,2.06492,47000000.0
2006-08-04 12:50:00,2.06483,2.06507,2.06372,2.06404,34000000.0
2006-08-04 12:55:00,2.06411,2.06458,2.06326,2.06458,37000000.0
2006-08-04 13:00:00,2.06511,2.06658,2.06511,2.06658,38000000.0
2006-08-04 13:05:00,2.06638,2.0667,2.0648,2.065,39000000.0
2006-08-04 13:10:00,2.06519,2.06623,2.06495,2.06605,24000000.0
2006-08-04 13:15:00,2.06613,2.06675,2.0658,2.06666,43000000.0
2006-08-04 13:20:00,2.06668,2.06745,2.06668,2.06727,41000000.0
2006-08-04 13:25:00,2.06707,2.06756,2.06687,2.06756,67000000.0
2006-08-04 13:30:00,2.06758,2.06778,2.06653,2.06653,75000000.0
2006-08-04 13:35:00,2.06655,2.06729,2.0662,2.06729,84000000.0
2006-08-04 13:40:00,2.06723,2.06726,2.06584,2.06601,84000000.0
2006-08-04 13:45:00,2.06593,2.06664,2.06576,2.06629,104000000.0
2006-08-04 13:50:00,2.06612,2.06738,2.06591,2.06705,128000000.0
2006-08-04 13:55:00,2.06696,2.06705,2.06642,2.06676,80000000.0
2006-08-04 14:00:00,2.06684,2.06718,2.06678,2.06718,144000000.0
2006-08-04 14:05:00,2.06676,2.06676,2.06574,2.06605,144000000.0
2006-08-04 14:10:00,2.06607,2.06665,2.06586,2.06591,101000000.0
2006-08-04 14:15:00,2.06589,2.06606,2.06538,2.0657,145000000.0
2006-08-04 14:20:00,2.06601,2.06633,2.06091,2.06392,143000000.0
2006-08-04 14:25:00,2.06439,2.06504,2.0606,2.0634,118000000.0
2006-08-04 14:30:00,2.06624,2.0705,2.06387,2.06917,128000000.0
2006-08-04 14:35:00,2.07055,2.07246,2.06993,2.07217,165000000.0
2006-08-04 14:40:00,2.07188,2.07245,2.07133,2.07194,141000000.0
2006-08-04 14:45:00,2.07208,2.0723,2.06975,2.06975,104000000.0
2006-08-04 14:50:00,2.07021,2.07038,2.06715,2.06741,126000000.0
2006-08-04 14:55:00,2.06806,2.06973,2.06806,2.0691,91000000.0
2006-08-04 15:00:00,2.06927,2.07057,2.0676,2.06906,131000000.0
2006-08-04 15:05:00,2.06937,2.06964,2.06777,2.06866,129000000.0
2006-08-04 15:10:00,2.06858,2.06922,2.06761,2.06792,160000000.0
2006-08-04 15:15:00,2.06782,2.0684,2.06736,2.0674,82000000.0
2006-08-04 15:20:00,2.06754,2.06754,2.06646,2.06689,98000000.0
2006-08-04 15:25:00,2.06724,2.06792,2.06546,2.06718,188000000.0
2006-08-04 15:30:00,2.06523,2.06809,2.06441,2.06738,208000000.0
2006-08-04 15:35:00,2.06794,2.06888,2.06792,2.06843,178000000.0
2006-08-04 15:40:00,2.06848,2.06873,2.06756,2.06828,180000000.0
2006-08-04 15:45:00,2.06842,2.06872,2.06788,2.06872,149000000.0
2006-08-04 15:50:00,2.06872,2.07118,2.06871,2.07062,112000000.0
2006-08-04 15:55:00,2.07065,2.07111,2.07028,2.07028,122000000.0
2006-08-04 16:00:00,2.0707,2.0714,2.0704,2.07087,200000000.0
2006-08-04 16:05:00,2.0711,2.07177,2.07004,2.07177,188000000.0
2006-08-04 16:10:00,2.07154,2.07203,2.06969,2.07089,169000000.0
2006-08-04 16:15:00,2.07091,2.07101,2.06984,2.07005,185000000.0
2006-08-04 16:20:00,2.07032,2.07072,2.06924,2.06941,231000000.0
2006-08-04 16:25:00,2.06932,2.06936,2.06862,2.06894,173000000.0
2006-08-04 16:30:00,2.06889,2.07019,2.06857,2.06995,183000000.0
2006-08-04 16:35:00,2.07039,2.07096,2.06936,2.07009,229000000.0
2006-08-04 16:40:00,2.06973,2.07093,2.06756,2.06756,218000000.0
2006-08-04 16:45:00,2.06751,2.06779,2.06454,2.06469,236000000.0
2006-08-04 16:50:00,2.06455,2.06489,2.06025,2.06069,142000000.0
2006-08-04 16:55:00,2.06074,2.06189,2.0582,2.0582,178000000.0
2006-08-04 17:00:00,2.05873,2.06089,2.05873,2.06067,176000000.0
2006-08-04 17:05:00,2.06063,2.06183,2.06063,2.06149,206000000.0
2006-08-04 17:10:00,2.06159,2.06324,2.06159,2.06247,135000000.0
2006-08-04 17:15:00,2.06259,2.06347,2.06243,2.06342,139000000.0
2006-08-04 17:20:00,2.06324,2.06338,2.06235,2.06274,140000000.0
2006-08-04 17:25:00,2.06278,2.06301,2.06189,2.06271,157000000.0
2006-08-04 17:30:00,2.06272,2.06298,2.06249,2.06298,301000000.0
2006-08-04 17:35:00,2.06339,2.0651,2.06334,2.06449,233000000.0
2006-08-04 17:40:00,2.06467,2.06539,2.06415,2.06443,225000000.0
2006-08-04 17:45:00,2.06411,2.0648,2.06406,2.06453,254000000.0
2006-08-04 17:50:00,2.0648,2.06502,2.0643,2.0643,232000000.0
2006-08-04 17:55:00,2.06405,2.06443,2.0633,2.0642,196000000.0
2006-08-04 18:00:00,2.06408,2.06434,2.06278,2.06401,190000000.0
2006-08-04 18:05:00,2.06423,2.06426,2.06351,2.06351,196000000.0
2006-08-04 18:10:00,2.06351,2.06425,2.0613,2.06143,136000000.0
2006-08-04 18:15:00,2.06138,2.06142,2.05779,2.05816,226000000.0
2006-08-04 18:20:00,2.05826,2.05991,2.05826,2.05991,228000000.0
2006-08-04 18:25:00,2.05982,2.05982,2.05721,2.05834,151000000.0
2006-08-04 18:30:00,2.0583,2.0583,2.05691,2.05709,194000000.0
2006-08-04 18:35:00,2.05703,2.05743,2.05697,2.05738,273000000.0
2006-08-04 18:40:00,2.05758,2.05988,2.05737,2.05931,232000000.0
2006-08-04 18:45:00,2.05929,2.06079,2.05929,2.06077,216000000.0
2006-08-04 18:50:00,2.0608,2.06105,2.05981,2.06091,129000000.0
2006-08-04 18:55:00,2.06092,2.06127,2.06044,2.06054,98000000.0
2006-08-04 19:00:00,2.0606,2.06121,2.0596,2.05991,108000000.0
2006-08-04 19:05:00,2.06009,2.06044,2.05928,2.05934,232000000.0
2006-08-04 19:10:00,2.05833,2.0584,2.05755,2.05781,123000000.0
2006-08-04 19:15:00,2.05779,2.05779,2.05674,2.05725,123000000.0
2006-08-04 19:20:00,2.05719,2.05769,2.05593,2.05643,120000000.0
2006-08-04 19:25:00,2.05643,2.05688,2.05606,2.05629,216000000.0
2006-08-04 19:30:00,2.05643,2.0566,2.05604,2.05604,105000000.0
2006-08-04 19:35:00,2.05589,2.05634,2.05521,2.05537,91000000.0
2006-08-04 19:40:00,2.05535,2.05628,2.05535,2.05624,94000000.0
2006-08-04 19:45:00,2.05644,2.05749,2.05644,2.05731,78000000.0
2006-08-04 19:50:00,2.05734,2.05773,2.05711,2.05773,68000000.0
2006-08-04 19:55:00,2.05776,2.05827,2.05754,2.05768,106000000.0
2006-08-04 20:00:00,2.05742,2.05769,2.05657,2.05731,101000000.0
2006-08-04 20:05:00,2.05701,2.05744,2.05617,2.05645,80000000.0
2006-08-04 20:10:00,2.05653,2.05659,2.0555,2.05622,65000000.0
2006-08-04 20:15:00,2.05631,2.0564,2.05589,2.0562,48000000.0
2006-08-04 20:20:00,2.05618,2.05668,2.05618,2.05631,33000000.0
2006-08-04 20:25:00,2.05614,2.05712,2.05614,2.05688,76000000.0
2006-08-04 20:30:00,2.05705,2.05722,2.05674,2.05719,73000000.0
2006-08-04 20:35:00,2.05686,2.05732,2.05686,2.05732,17000000.0
2006-08-04 20:40:00,2.05732,2.05735,2.05691,2.05691,50000000.0
2006-08-04 20:45:00,2.0568,2.05748,2.05663,2.05748,61000000.0
2006-08-04 20:50:00,2.05723,2.0574,2.05692,2.05701,41000000.0
2006-08-04 20:55:00,2.0568,2.05741,2.05677,2.0569,53000000.0
2006-08-04 21:00:00,2.05699,2.05701,2.05672,2.05689,52000000.0
2006-08-04 21:05:00,2.05678,2.05678,2.05642,2.05644,18000000.0
2006-08-04 21:10:00,2.05645,2.05654,2.05634,2.05646,15000000.0
2006-08-04 21:15:00,2.0564,2.05647,2.05628,2.05635,15000000.0
2006-08-04 21:20:00,2.05643,2.05664,2.05632,2.05655,26000000.0
2006-08-04 21:25:00,2.05655,2.05688,2.05647,2.05688,37000000.0
2006-08-04 21:30:00,2.05691,2.05741,2.05679,2.05741,40000000.0
2006-08-04 21:35:00,2.0575,2.0575,2.05691,2.05706,77000000.0
2006-08-04 21:40:00,2.05707,2.05719,2.05691,2.05695,37000000.0
2006-08-04 21:45:00,2.05678,2.05694,2.05678,2.05694,7000000.0
2006-08-04 21:50:00,2.05685,2.05688,2.05667,2.05674,23000000.0
2006-08-04 21:55:00,2.05669,2.05671,2.05629,2.05656,61000000.0
2006-08-04 22:00:00,2.05664,2.05676,2.05642,2.05642,49000000.0
2006-08-04 22:05:00,2.05665,2.05671,2.05643,2.05645,32000000.0
2006-08-04 22:10:00,2.05659,2.05667,2.05632,2.05632,19000000.0
2006-08-04 22:15:00,2.05636,2.05656,2.05634,2.05652,20000000.0
2006-08-04 22:20:00,2.05646,2.05697,2.05644,2.05675,44000000.0
2006-08-04 22:25:00,2.05686,2.05696,2.05675,2.05691,23000000.0
2006-08-04 22:30:00,2.05684,2.05692,2.05671,2.05683,7000000.0
2006-08-04 22:35:00,2.05666,2.05666,2.05638,2.05638,49000000.0
2006-08-04 22:40:00,2.05637,2.05659,2.05634,2.0564,53000000.0
2006-08-04 22:45:00,2.05636,2.05658,2.05632,2.05632,48000000.0
2006-08-04 22:50:00,2.05632,2.05661,2.05632,2.05652,36000000.0
2006-08-04 22:55:00,2.05652,2.05652,2.05599,2.05607,42000000.0
2006-08-06 23:35:00,2.05613,2.05687,2.05613,2.05682,20000000.0
2006-08-06 23:40:00,2.05678,2.05689,2.05659,2.05674,55000000.0
2006-08-06 23:45:00,2.05675,2.05709,2.05672,2.057,30000000.0
2006-08-06 23:50:00,2.05695,2.0572,2.05694,2.05707,15000000.0
2006-08-06 23:55:00,2.05693,2.05732,2.05463,2.05463,35000000.0
2006-08-07 00:00:00,2.05428,2.05462,2.05425,2.05425,22000000.0
2006-08-07 00:05:00,2.05446,2.05446,2.05401,2.05426,43000000.0
2006-08-07 00:10:00,2.05417,2.0547,2.05407,2.05407,51000000.0
2006-08-07 00:15:00,2.05388,2.05388,2.05377,2.05377,9000000.0
2006-08-07 00:20:00,2.05422,2.05432,2.05416,2.05432,7000000.0
2006-08-07 00:25:00,2.05393,2.05399,2.05371,2.05394,24000000.0
2006-08-07 00:30:00,2.05393,2.05434,2.05334,2.05428,28000000.0
2006-08-07 00:35:00,2.05425,2.05463,2.05425,2.05453,24000000.0
2006-08-07 00:40:00,2.05441,2.05448,2.05348,2.05406,28000000.0
2006-08-07 00:45:00,2.05375,2.0548,2.05375,2.05464,37000000.0
2006-08-07 00:50:00,2.05468,2.05511,2.05441,2.05511,38000000.0
2006-08-07 00:55:00,2.05521,2.05577,2.05513,2.05577,13000000.0
2006-08-07 01:00:00,2.05566,2.05576,2.0537,2.05564,35000000.0
2006-08-07 01:05:00,2.05575,2.05602,2.05567,2.05589,29000000.0
2006-08-07 01:10:00,2.05591,2.05618,2.05572,2.05616,47000000.0
2006-08-07 01:15:00,2.05615,2.05644,2.05595,2.05595,50000000.0
2006-08-07 01:20:00,2.05587,2.05631,2.05581,2.05631,28000000.0
2006-08-07 01:25:00,2.05645,2.05701,2.05639,2.05687,56000000.0
2006-08-07 01:30:00,2.05687,2.05687,2.05638,2.05664,50000000.0
2006-08-07 01:35:00,2.05666,2.05676,2.05666,2.05675,12000000.0
2006-08-07 01:40:00,2.05668,2.05677,2.05601,2.05601,40000000.0
2006-08-07 01:45:00,2.05614,2.05651,2.05614,2.05637,29000000.0
2006-08-07 01:50:00,2.05636,2.05654,2.05614,2.05616,25000000.0
2006-08-07 01:55:00,2.056,2.05614,2.05571,2.05582,51000000.0
2006-08-07 02:00:00,2.05588,2.0568,2.05452,2.056,42000000.0
2006-08-07 02:05:00,2.05632,2.05646,2.05575,2.05596,43000000.0
2006-08-07 02:10:00,2.05584,2.05615,2.05552,2.0561,32000000.0
2006-08-07 02:15:00,2.05599,2.05606,2.0555,2.0558,32000000.0
2006-08-07 02:20:00,2.05584,2.05595,2.0554,2.05564,42000000.0
2006-08-07 02:25:00,2.05568,2.05577,2.05532,2.05558,38000000.0
2006-08-07 02:30:00,2.05541,2.05592,2.05388,2.05403,36000000.0
2006-08-07 02:35:00,2.05403,2.05457,2.05382,2.05431,40000000.0
2006-08-07 02:40:00,2.0544,2.0545,2.05349,2.05408,37000000.0
2006-08-07 02:45:00,2.05414,2.05414,2.0534,2.05401,25000000.0
2006-08-07 02:50:00,2.05351,2.05404,2.05342,2.05367,29000000.0
2006-08-07 02:55:00,2.05345,2.05477,2.05345,2.05431,38000000.0
2006-08-07 03:00:00,2.05431,2.05472,2.05411,2.05462,32000000.0
2006-08-07 03:05:00,2.0545,2.05456,2.05367,2.05394,29000000.0
2006-08-07 03:10:00,2.05392,2.05438,2.05387,2.05432,46000000.0
2006-08-07 03:15:00,2.05475,2.05475,2.05388,2.05442,41000000.0
2006-08-07 03:20:00,2.05435,2.05435,2.05221,2.05415,22000000.0
2006-08-07 03:25:00,2.05417,2.05492,2.05376,2.05482,38000000.0
2006-08-07 03:30:00,2.05534,2.0559,2.05529,2.05587,30000000.0
2006-08-07 03:35:00,2.0555,2.05567,2.05482,2.05482,24000000.0
2006-08-07 03:40:00,2.05453,2.05507,2.05429,2.05507,38000000.0
2006-08-07 03:45:00,2.05509,2.05517,2.05413,2.05419,36000000.0
2006-08-07 03:50:00,2.05419,2.05475,2.05411,2.05459,42000000.0
2006-08-07 03:55:00,2.05478,2.05478,2.05449,2.0545,15000000.0
2006-08-07 04:00:00,2.05459,2.05459,2.05421,2.0543,29000000.0
2006-08-07 04:05:00,2.05445,2.05483,2.0543,2.05469,28000000.0
2006-08-07 04:10:00,2.05437,2.05483,2.05437,2.05469,23000000.0
2006-08-07 04:15:00,2.05482,2.05482,2.05398,2.05398,15000000.0
2006-08-07 04:20:00,2.05389,2.05433,2.05379,2.05433,19000000.0
2006-08-07 04:25:00,2.05437,2.05491,2.05415,2.05491,37000000.0
2006-08-07 04:30:00,2.05485,2.05495,2.05452,2.05468,33000000.0
2006-08-07 04:35:00,2.05459,2.05461,2.05451,2.0546,9000000.0
2006-08-07 04:40:00,2.05452,2.05456,2.05436,2.05445,16000000.0
2006-08-07 04:45:00,2.05461,2.05501,2.05461,2.05474,9000000.0
2006-08-07 04:50:00,2.05434,2.05476,2.05423,2.05448,40000000.0
2006-08-07 04:55:00,2.05477,2.05521,2.05424,2.05446,39000000.0
2006-08-07 05:00:00,2.05442,2.05467,2.05401,2.05417,35000000.0
2006-08-07 05:05:00,2.05401,2.05443,2.05377,2.05389,33000000.0
2006-08-07 05:10:00,2.05387,2.05414,2.0538,2.05405,8000000.0
2006-08-07 05:15:00,2.05394,2.05506,2.05394,2.05501,23000000.0
2006-08-07 05:20:00,2.05501,2.05531,2.05456,2.05474,42000000.0
2006-08-07 05:25:00,2.05494,2.05559,2.0548,2.05532,23000000.0
2006-08-07 05:30:00,2.05558,2.0558,2.05519,2.05519,32000000.0
2006-08-07 05:35:00,2.05534,2.05575,2.05503,2.05551,27000000.0
2006-08-07 05:40:00,2.05533,2.05533,2.05495,2.05527,8000000.0
2006-08-07 05:45:00,2.05521,2.05521,2.05439,2.05439,39000000.0
2006-08-07 05:50:00,2.05452,2.05524,2.05451,2.05524,42000000.0
2006-08-07 05:55:00,2.05531,2.05538,2.0545,2.05486,40000000.0
2006-08-07 06:00:00,2.05487,2.05511,2.05452,2.05454,30000000.0
2006-08-07 06:05:00,2.05461,2.0547,2.05385,2.05391,27000000.0
2006-08-07 06:10:00,2.05384,2.05394,2.0536,2.05365,31000000.0
2006-08-07 06:15:00,2.05365,2.05408,2.05349,2.05408,36000000.0
2006-08-07 06:20:00,2.0543,2.05431,2.05387,2.05396,27000000.0
2006-08-07 06:25:00,2.05399,2.05408,2.05393,2.05406,8000000.0
2006-08-07 06:30:00,2.05416,2.05416,2.05375,2.05375,14000000.0
2006-08-07 06:35:00,2.05378,2.05419,2.05368,2.05419,27000000.0
2006-08-07 06:40:00,2.05424,2.05457,2.05393,2.05421,26000000.0
2006-08-07 06:45:00,2.05409,2.05409,2.0538,2.05401,10000000.0
2006-08-07 06:50:00,2.05402,2.05406,2.05363,2.05363,15000000.0
2006-08-07 06:55:00,2.05375,2.05387,2.05337,2.05366,34000000.0
2006-08-07 07:00:00,2.05374,2.05464,2.05374,2.05464,21000000.0
2006-08-07 07:05:00,2.05461,2.05482,2.05451,2.05455,39000000.0
2006-08-07 07:10:00,2.05462,2.05471,2.05392,2.05392,32000000.0
2006-08-07 07:15:00,2.0538,2.05457,2.05355,2.05432,45000000.0
2006-08-07 07:20:00,2.05429,2.05429,2.05341,2.05354,46000000.0
2006-08-07 07:25:00,2.05371,2.05431,2.05366,2.05379,37000000.0
2006-08-07 07:30:00,2.0539,2.05406,2.05359,2.05385,35000000.0
2006-08-07 07:35:00,2.05399,2.05412,2.05307,2.0535,40000000.0
2006-08-07 07:40:00,2.05342,2.05375,2.05282,2.05306,35000000.0
2006-08-07 07:45:00,2.05325,2.05345,2.05288,2.05313,29000000.0
2006-08-07 07:50:00,2.05328,2.05335,2.05268,2.05279,45000000.0
2006-08-07 07:55:00,2.05267,2.05296,2.05243,2.05279,32000000.0
2006-08-07 08:00:00,2.05247,2.0532,2.05221,2.05283,33000000.0
2006-08-07 08:05:00,2.05233,2.05304,2.05165,2.05274,35000000.0
2006-08-07 08:10:00,2.05281,2.05317,2.0526,2.05295,40000000.0
2006-08-07 08:15:00,2.05303,2.05374,2.05256,2.05352,42000000.0
2006-08-07 08:20:00,2.05347,2.05361,2.05317,2.05351,38000000.0
2006-08-07 08:25:00,2.05349,2.05368,2.05292,2.05368,42000000.0
2006-08-07 08:30:00,2.05406,2.05429,2.05351,2.05405,41000000.0
2006-08-07 08:35:00,2.05349,2.05349,2.05218,2.05253,47000000.0
2006-08-07 08:40:00,2.05255,2.05316,2.05215,2.05289,47000000.0
2006-08-07 08:45:00,2.05278,2.0535,2.05128,2.05344,42000000.0
2006-08-07 08:50:00,2.05367,2.05391,2.05266,2.05348,40000000.0
2006-08-07 08:55:00,2.05356,2.05365,2.05291,2.05328,37000000.0
2006-08-07 09:00:00,2.05347,2.05363,2.05146,2.05238,41000000.0
2006-08-07 09:05:00,2.05249,2.05303,2.05238,2.05264,44000000.0
2006-08-07 09:10:00,2.05258,2.05304,2.05219,2.05304,44000000.0
2006-08-07 09:15:00,2.05293,2.05349,2.05241,2.05349,41000000.0
2006-08-07 09:20:00,2.0538,2.05694,2.0537,2.05686,38000000.0
2006-08-07 09:25:00,2.05697,2.05865,2.05673,2.05865,46000000.0
2006-08-07 09:30:00,2.05961,2.06091,2.05961,2.06066,36000000.0
2006-08-07 09:35:00,2.06058,2.06086,2.05885,2.06021,47000000.0
2006-08-07 09:40:00,2.06075,2.06155,2.06001,2.06001,46000000.0
2006-08-07 09:45:00,2.05993,2.06055,2.05938,2.05954,45000000.0
2006-08-07 09:50:00,2.05982,2.06033,2.05956,2.06033,37000000.0
2006-08-07 09:55:00,2.06048,2.06071,2.06016,2.06016,34000000.0
2006-08-07 10:00:00,2.06023,2.06023,2.05924,2.0599,44000000.0
2006-08-07 10:05:00,2.05983,2.06028,2.05968,2.06017,39000000.0
2006-08-07 10:10:00,2.0601,2.06087,2.05965,2.05988,37000000.0
2006-08-07 10:15:00,2.05987,2.06146,2.0598,2.0613,45000000.0
2006-08-07 10:20:00,2.06211,2.06302,2.06202,2.06248,36000000.0
2006-08-07 10:25:00,2.06241,2.06246,2.06166,2.06224,36000000.0
2006-08-07 10:30:00,2.06159,2.06199,2.0601,2.0605,38000000.0
2006-08-07 10:35:00,2.06042,2.06044,2.05982,2.05999,41000000.0
2006-08-07 10:40:00,2.05982,2.06018,2.05952,2.05966,40000000.0
2006-08-07 10:45:00,2.05977,2.06105,2.05973,2.0609,40000000.0
2006-08-07 10:50:00,2.06085,2.06254,2.06072,2.06209,44000000.0
2006-08-07 10:55:00,2.06176,2.06363,2.06036,2.06363,40000000.0
2006-08-07 11:00:00,2.06318,2.06318,2.06142,2.06146,44000000.0
2006-08-07 11:05:00,2.06162,2.06215,2.06155,2.06174,39000000.0
2006-08-07 11:10:00,2.0619,2.06196,2.06106,2.06106,36000000.0
2006-08-07 11:15:00,2.06102,2.06152,2.06082,2.06146,42000000.0
2006-08-07 11:20:00,2.06159,2.06244,2.06157,2.0624,38000000.0
2006-08-07 11:25:00,2.06236,2.06263,2.06129,2.06138,35000000.0
2006-08-07 11:30:00,2.06163,2.06175,2.06137,2.0615,43000000.0
2006-08-07 11:35:00,2.06168,2.06264,2.06136,2.06181,44000000.0
2006-08-07 11:40:00,2.06152,2.06325,2.06133,2.06252,47000000.0
2006-08-07 11:45:00,2.06183,2.06203,2.0611,2.06116,44000000.0
2006-08-07 11:50:00,2.06117,2.06168,2.06114,2.06129,44000000.0
2006-08-07 11:55:00,2.06132,2.06221,2.06132,2.06219,43000000.0
2006-08-07 12:00:00,2.06229,2.06229,2.06157,2.06178,34000000.0
2006-08-07 12:05:00,2.06237,2.06347,2.06237,2.06303,42000000.0
2006-08-07 12:10:00,2.0633,2.06392,2.06317,2.06387,40000000.0
2006-08-07 12:15:00,2.06371,2.06386,2.06333,2.06375,44000000.0
2006-08-07 12:20:00,2.06327,2.06327,2.06035,2.06307,39000000.0
2006-08-07 12:25:00,2.06308,2.06308,2.06202,2.06293,45000000.0
2006-08-07 12:30:00,2.06281,2.06291,2.06191,2.06198,39000000.0
2006-08-07 12:35:00,2.06202,2.06222,2.06163,2.06191,42000000.0
2006-08-07 12:40:00,2.06202,2.06348,2.06188,2.06317,41000000.0
2006-08-07 12:45:00,2.06314,2.06346,2.06141,2.06173,47000000.0
2006-08-07 12:50:00,2.0618,2.06268,2.0616,2.06264,34000000.0
2006-08-07 12:55:00,2.06241,2.06255,2.06213,2.06244,37000000.0
2006-08-07 13:00:00,2.06253,2.06312,2.06243,2.06286,38000000.0
2006-08-07 13:05:00,2.06261,2.06261,2.0614,2.06158,39000000.0
2006-08-07 13:10:00,2.06149,2.06149,2.06075,2.06146,41000000.0
2006-08-07 13:15:00,2.06145,2.062,2.06142,2.06145,43000000.0
2006-08-07 13:20:00,2.06136,2.06186,2.06123,2.06186,41000000.0
2006-08-07 13:25:00,2.06174,2.06258,2.06146,2.06248,67000000.0
2006-08-07 13:30:00,2.0623,2.06248,2.06198,2.06202,75000000.0
2006-08-07 13:35:00,2.06191,2.06201,2.06119,2.06119,84000000.0
2006-08-07 13:40:00,2.06146,2.06193,2.06092,2.06193,84000000.0
2006-08-07 13:45:00,2.06181,2.06181,2.06074,2.06078,104000000.0
2006-08-07 13:50:00,2.0604,2.06115,2.06038,2.06099,128000000.0
2006-08-07 13:55:00,2.06099,2.06123,2.06056,2.06087,124000000.0
2006-08-07 14:00:00,2.06099,2.06118,2.06046,2.06108,144000000.0
2006-08-07 14:05:00,2.06107,2.0616,2.06096,2.06148,144000000.0
2006-08-07 14:10:00,2.06122,2.06223,2.06081,2.06158,101000000.0
2006-08-07 14:15:00,2.06136,2.06291,2.06134,2.062,145000000.0
2006-08-07 14:20:00,2.06167,2.06222,2.06057,2.06222,143000000.0
2006-08-07 14:25:00,2.06283,2.06283,2.06142,2.06181,118000000.0
2006-08-07 14:30:00,2.06178,2.06224,2.06103,2.06132,128000000.0
2006-08-07 14:35:00,2.0614,2.06246,2.0614,2.06202,165000000.0
2006-08-07 14:40:00,2.0619,2.06244,2.06173,2.0621,141000000.0
2006-08-07 14:45:00,2.0621,2.06286,2.0621,2.06245,104000000.0
2006-08-07 14:50:00,2.06249,2.06282,2.06246,2.06257,126000000.0
2006-08-07 14:55:00,2.06256,2.06305,2.06242,2.06273,91000000.0
2006-08-07 15:00:00,2.06271,2.06318,2.06243,2.06274,131000000.0
2006-08-07 15:05:00,2.06272,2.06311,2.0627,2.06277,129000000.0
2006-08-07 15:10:00,2.06265,2.0631,2.06238,2.06238,160000000.0
2006-08-07 15:15:00,2.06203,2.06247,2.06188,2.06208,82000000.0
2006-08-07 15:20:00,2.06217,2.06273,2.06208,2.06238,98000000.0
2006-08-07 15:25:00,2.06216,2.06228,2.05992,2.06162,188000000.0
2006-08-07 15:30:00,2.0595,2.06229,2.05856,2.062,208000000.0
2006-08-07 15:35:00,2.0621,2.06295,2.06207,2.06292,178000000.0
2006-08-07 15:40:00,2.06307,2.0637,2.06281,2.0636,180000000.0
2006-08-07 15:45:00,2.06381,2.06427,2.06368,2.06409,149000000.0
2006-08-07 15:50:00,2.06412,2.06428,2.06128,2.06128,112000000.0
2006-08-07 15:55:00,2.06062,2.0613,2.06033,2.06074,120000000.0
2006-08-07 16:00:00,2.06022,2.06095,2.05994,2.06095,200000000.0
2006-08-07 16:05:00,2.06114,2.06118,2.06051,2.06108,188000000.0
2006-08-07 16:10:00,2.06118,2.0612,2.06009,2.06034,169000000.0
2006-08-07 16:15:00,2.06004,2.06004,2.05918,2.05947,185000000.0
2006-08-07 16:20:00,2.06,2.06106,2.06,2.06106,231000000.0
2006-08-07 16:25:00,2.06082,2.06233,2.06045,2.06176,173000000.0
2006-08-07 16:30:00,2.06172,2.06277,2.06172,2.06224,183000000.0
2006-08-07 16:35:00,2.06204,2.0626,2.06166,2.0626,229000000.0
2006-08-07 16:40:00,2.06291,2.06313,2.06234,2.06293,218000000.0
2006-08-07 16:45:00,2.06301,2.06331,2.06275,2.06318,195000000.0
2006-08-07 16:50:00,2.06305,2.06305,2.06116,2.06178,142000000.0
2006-08-07 16:55:00,2.06195,2.06221,2.06173,2.06192,178000000.0
2006-08-07 17:00:00,2.06246,2.06282,2.06235,2.06268,176000000.0
2006-08-07 17:05:00,2.06257,2.06294,2.06239,2.06259,206000000.0
2006-08-07 17:10:00,2.06225,2.06252,2.0621,2.0621,135000000.0
2006-08-07 17:15:00,2.06203,2.06206,2.06143,2.06162,139000000.0
2006-08-07 17:20:00,2.06157,2.06168,2.06149,2.06168,85000000.0
2006-08-07 17:25:00,2.06157,2.06231,2.06156,2.06181,157000000.0
2006-08-07 17:30:00,2.06184,2.06296,2.06184,2.06291,301000000.0
2006-08-07 17:35:00,2.06316,2.06549,2.06316,2.06497,233000000.0
2006-08-07 17:40:00,2.06466,2.06471,2.06404,2.06444,225000000.0
2006-08-07 17:45:00,2.06431,2.06431,2.06106,2.06107,303000000.0
2006-08-07 17:50:00,2.06126,2.06211,2.06106,2.06211,232000000.0
2006-08-07 17:55:00,2.06128,2.06216,2.06031,2.06072,196000000.0
2006-08-07 18:00:00,2.06054,2.06093,2.05909,2.05909,190000000.0
2006-08-07 18:05:00,2.059,2.0612,2.05868,2.06067,196000000.0
2006-08-07 18:10:00,2.06058,2.06096,2.06033,2.0605,114000000.0
2006-08-07 18:15:00,2.06064,2.06081,2.05979,2.05986,226000000.0
2006-08-07 18:20:00,2.06005,2.06014,2.05969,2.05999,228000000.0
2006-08-07 18:25:00,2.06004,2.06034,2.05948,2.05986,151000000.0
2006-08-07 18:30:00,2.05951,2.05986,2.05929,2.05962,116000000.0
2006-08-07 18:35:00,2.05957,2.06037,2.05948,2.05948,236000000.0
2006-08-07 18:40:00,2.0593,2.05965,2.05928,2.05946,180000000.0
2006-08-07 18:45:00,2.05965,2.05976,2.05938,2.0594,216000000.0
2006-08-07 18:50:00,2.05955,2.06007,2.05945,2.05951,112000000.0
2006-08-07 18:55:00,2.05945,2.0602,2.0592,2.0602,57000000.0
2006-08-07 19:00:00,2.06021,2.06162,2.06009,2.06162,90000000.0
2006-08-07 19:05:00,2.0614,2.0614,2.06019,2.0604,232000000.0
2006-08-07 19:10:00,2.06042,2.06082,2.06013,2.06082,148000000.0
2006-08-07 19:15:00,2.06101,2.06101,2.05961,2.06018,123000000.0
2006-08-07 19:20:00,2.06023,2.06027,2.05883,2.05947,120000000.0
2006-08-07 19:25:00,2.05979,2.05992,2.0591,2.05926,216000000.0
2006-08-07 19:30:00,2.05931,2.05964,2.05885,2.05953,154000000.0
2006-08-07 19:35:00,2.05954,2.06039,2.05945,2.05956,78000000.0
2006-08-07 19:40:00,2.05948,2.05954,2.05916,2.05921,78000000.0
2006-08-07 19:45:00,2.05935,2.05995,2.05919,2.05946,78000000.0
2006-08-07 19:50:00,2.05939,2.05953,2.05724,2.05946,75000000.0
2006-08-07 19:55:00,2.05944,2.0595,2.05904,2.0591,86000000.0
2006-08-07 20:00:00,2.05902,2.05902,2.0577,2.05802,101000000.0
2006-08-07 20:05:00,2.05793,2.05835,2.0573,2.05794,97000000.0
2006-08-07 20:10:00,2.05796,2.05872,2.05756,2.05822,65000000.0
2006-08-07 20:15:00,2.05828,2.05856,2.0577,2.05841,72000000.0
2006-08-07 20:20:00,2.05846,2.0595,2.05832,2.05919,56000000.0
2006-08-07 20:25:00,2.05911,2.05956,2.05783,2.05783,76000000.0
2006-08-07 20:30:00,2.05729,2.0584,2.05729,2.05825,96000000.0
2006-08-07 20:35:00,2.05865,2.05886,2.05836,2.05848,43000000.0
2006-08-07 20:40:00,2.0586,2.05869,2.05828,2.05843,50000000.0
2006-08-07 20:45:00,2.05839,2.05887,2.05833,2.05887,61000000.0
2006-08-07 20:50:00,2.0586,2.05871,2.05829,2.05833,48000000.0
2006-08-07 20:55:00,2.05824,2.0589,2.05824,2.05863,53000000.0
2006-08-07 21:00:00,2.05843,2.0592,2.05842,2.0592,45000000.0
2006-08-07 21:05:00,2.05923,2.05974,2.05923,2.05955,46000000.0
2006-08-07 21:10:00,2.05965,2.05981,2.05782,2.05966,43000000.0
2006-08-07 21:15:00,2.05941,2.05953,2.05913,2.05915,15000000.0
2006-08-07 21:20:00,2.05926,2.05939,2.05898,2.05908,33000000.0
2006-08-07 21:25:00,2.05891,2.05893,2.05872,2.05888,11000000.0
2006-08-07 21:30:00,2.05883,2.05894,2.05792,2.05894,36000000.0
2006-08-07 21:35:00,2.05888,2.05939,2.0587,2.05911,77000000.0
2006-08-07 21:40:00,2.05921,2.05958,2.05921,2.05958,36000000.0
2006-08-07 21:45:00,2.05953,2.05965,2.05933,2.05939,31000000.0
2006-08-07 21:50:00,2.05936,2.05936,2.05849,2.05849,41000000.0
2006-08-07 21:55:00,2.05854,2.05854,2.05822,2.05822,17000000.0
2006-08-07 22:00:00,2.05819,2.05867,2.05814,2.05841,49000000.0
2006-08-07 22:05:00,2.05847,2.05869,2.05838,2.05869,29000000.0
2006-08-07 22:10:00,2.05854,2.05857,2.0585,2.05855,13000000.0
2006-08-07 22:15:00,2.05846,2.05846,2.05823,2.05828,21000000.0
2006-08-07 22:20:00,2.05803,2.05825,2.05773,2.05801,33000000.0
2006-08-07 22:25:00,2.05794,2.05831,2.05794,2.05802,40000000.0
2006-08-07 22:30:00,2.05811,2.05838,2.05811,2.05817,12000000.0
2006-08-07 22:35:00,2.05828,2.05841,2.05828,2.05834,11000000.0
2006-08-07 22:40:00,2.05826,2.05857,2.05826,2.05848,44000000.0
2006-08-07 22:45:00,2.05841,2.05863,2.05841,2.05845,21000000.0
2006-08-07 22:50:00,2.0584,2.05846,2.05809,2.05815,36000000.0
2006-08-07 22:55:00,2.05808,2.05822,2.05788,2.05816,25000000.0
2006-08-07 23:20:00,2.05515,2.05515,2.05335,2.05347,9000000.0
2006-08-07 23:25:00,2.05347,2.05388,2.05347,2.05366,42000000.0
2006-08-07 23:30:00,2.05368,2.054,2.05269,2.05317,41000000.0
2006-08-07 23:35:00,2.05355,2.05383,2.05352,2.05365,31000000.0
2006-08-07 23:40:00,2.05365,2.05456,2.05329,2.05383,54000000.0
2006-08-07 23:45:00,2.05369,2.05395,2.05356,2.05377,23000000.0
2006-08-07 23:50:00,2.0539,2.0541,2.05348,2.05348,39000000.0
2006-08-07 23:55:00,2.05333,2.05333,2.05216,2.05216,15000000.0
2006-08-08 00:00:00,2.05212,2.05286,2.05211,2.0525,39000000.0
2006-08-08 00:05:00,2.05254,2.05283,2.05231,2.05263,34000000.0
2006-08-08 00:10:00,2.05215,2.0524,2.05162,2.05201,58000000.0
2006-08-08 00:15:00,2.05191,2.05231,2.05145,2.05192,45000000.0
2006-08-08 00:20:00,2.052,2.05218,2.05109,2.05144,38000000.0
2006-08-08 00:25:00,2.05147,2.05317,2.05146,2.05295,42000000.0
2006-08-08 00:30:00,2.05291,2.05351,2.05266,2.05325,35000000.0
2006-08-08 00:35:00,2.05277,2.055,2.05241,2.05265,34000000.0
2006-08-08 00:40:00,2.05259,2.05299,2.05165,2.05199,38000000.0
2006-08-08 00:45:00,2.05186,2.05324,2.05184,2.05324,37000000.0
2006-08-08 00:50:00,2.05332,2.05339,2.05286,2.05313,38000000.0
2006-08-08 00:55:00,2.05328,2.05336,2.05251,2.05274,31000000.0
2006-08-08 01:00:00,2.05259,2.05259,2.05225,2.05245,7000000.0
2006-08-08 01:05:00,2.05263,2.05294,2.05243,2.05289,29000000.0
2006-08-08 01:10:00,2.05305,2.05328,2.05293,2.0532,47000000.0
2006-08-08 01:15:00,2.0531,2.05372,2.05301,2.05365,32000000.0
2006-08-08 01:20:00,2.05352,2.05439,2.05336,2.05425,34000000.0
2006-08-08 01:25:00,2.05422,2.05447,2.05361,2.05367,46000000.0
2006-08-08 01:30:00,2.05384,2.05396,2.05361,2.05367,24000000.0
2006-08-08 01:35:00,2.05359,2.05443,2.05352,2.05443,29000000.0
2006-08-08 01:40:00,2.05477,2.05491,2.05397,2.05397,33000000.0
2006-08-08 01:45:00,2.05409,2.05422,2.0532,2.0532,36000000.0
2006-08-08 01:50:00,2.05311,2.05363,2.05272,2.05278,55000000.0
2006-08-08 01:55:00,2.05262,2.05332,2.05262,2.05315,58000000.0
2006-08-08 02:00:00,2.05313,2.05339,2.05123,2.05307,25000000.0
2006-08-08 02:05:00,2.05289,2.05396,2.05264,2.05396,35000000.0
2006-08-08 02:10:00,2.05387,2.05475,2.05344,2.0542,34000000.0
2006-08-08 02:15:00,2.05407,2.05429,2.05287,2.0531,40000000.0
2006-08-08 02:20:00,2.05312,2.05353,2.05289,2.05289,42000000.0
2006-08-08 02:25:00,2.05287,2.05382,2.05244,2.05281,45000000.0
2006-08-08 02:30:00,2.05219,2.05222,2.05095,2.05162,24000000.0
2006-08-08 02:35:00,2.05204,2.05224,2.05106,2.05198,40000000.0
2006-08-08 02:40:00,2.05194,2.05216,2.0517,2.05216,27000000.0
2006-08-08 02:45:00,2.05224,2.05274,2.05198,2.05204,44000000.0
2006-08-08 02:50:00,2.05206,2.05216,2.04981,2.04981,37000000.0
2006-08-08 02:55:00,2.04931,2.04999,2.04931,2.04951,38000000.0
2006-08-08 03:00:00,2.04946,2.04972,2.04915,2.04953,40000000.0
2006-08-08 03:05:00,2.04956,2.05021,2.04953,2.05021,24000000.0
2006-08-08 03:10:00,2.05024,2.05024,2.04974,2.05002,28000000.0
2006-08-08 03:15:00,2.0499,2.0499,2.04836,2.04857,41000000.0
2006-08-08 03:20:00,2.04855,2.04882,2.04585,2.04797,36000000.0
2006-08-08 03:25:00,2.04787,2.04838,2.04785,2.04817,48000000.0
2006-08-08 03:30:00,2.04839,2.05054,2.0483,2.04887,37000000.0
2006-08-08 03:35:00,2.04872,2.04929,2.04872,2.04914,39000000.0
2006-08-08 03:40:00,2.04921,2.04921,2.04851,2.04892,24000000.0
2006-08-08 03:45:00,2.04871,2.04917,2.04685,2.04889,28000000.0
2006-08-08 03:50:00,2.04888,2.04888,2.04794,2.04806,34000000.0
2006-08-08 04:05:00,2.04847,2.04863,2.04813,2.04822,28000000.0
2006-08-08 04:10:00,2.04817,2.04898,2.04817,2.04853,37000000.0
2006-08-08 04:15:00,2.04853,2.0489,2.04851,2.04866,34000000.0
2006-08-08 04:20:00,2.04858,2.0493,2.04854,2.04909,26000000.0
2006-08-08 04:25:00,2.04902,2.04936,2.04871,2.0488,37000000.0
2006-08-08 04:30:00,2.0488,2.04896,2.0487,2.04887,25000000.0
2006-08-08 04:35:00,2.04887,2.04887,2.04858,2.04863,13000000.0
2006-08-08 04:40:00,2.0484,2.0484,2.0479,2.0479,11000000.0
2006-08-08 04:45:00,2.04813,2.0482,2.04774,2.0482,26000000.0
2006-08-08 04:50:00,2.04837,2.04847,2.04792,2.04847,38000000.0
2006-08-08 04:55:00,2.04838,2.04856,2.04768,2.0477,16000000.0
2006-08-08 05:00:00,2.0476,2.04803,2.04746,2.04766,35000000.0
2006-08-08 05:05:00,2.04757,2.04773,2.04734,2.04744,33000000.0
2006-08-08 05:10:00,2.04749,2.04805,2.04741,2.04798,34000000.0
2006-08-08 05:15:00,2.0477,2.0479,2.04758,2.04779,36000000.0
2006-08-08 05:20:00,2.04778,2.04796,2.04758,2.04772,27000000.0
2006-08-08 05:25:00,2.04766,2.04812,2.04763,2.048,38000000.0
2006-08-08 05:30:00,2.04809,2.04817,2.04784,2.04811,23000000.0
2006-08-08 05:35:00,2.04799,2.04807,2.04758,2.04795,38000000.0
2006-08-08 05:40:00,2.04787,2.04846,2.04774,2.04829,16000000.0
2006-08-08 05:45:00,2.04856,2.04871,2.04837,2.04837,19000000.0
2006-08-08 05:50:00,2.04852,2.04928,2.04851,2.04879,32000000.0
2006-08-08 05:55:00,2.04862,2.04864,2.04832,2.04849,32000000.0
2006-08-08 06:00:00,2.04847,2.04874,2.04825,2.04839,15000000.0
2006-08-08 06:05:00,2.04843,2.0485,2.0481,2.04822,29000000.0
2006-08-08 06:10:00,2.04817,2.04826,2.0479,2.04801,23000000.0
2006-08-08 06:15:00,2.04798,2.04852,2.04771,2.04811,40000000.0
2006-08-08 06:20:00,2.04764,2.04801,2.04684,2.04715,41000000.0
2006-08-08 06:25:00,2.04711,2.04739,2.04661,2.04665,37000000.0
2006-08-08 06:30:00,2.04644,2.04673,2.04552,2.04552,28000000.0
2006-08-08 06:35:00,2.04564,2.04575,2.04468,2.04551,41000000.0
2006-08-08 06:40:00,2.04566,2.04605,2.04544,2.04596,34000000.0
2006-08-08 06:45:00,2.04606,2.04624,2.04578,2.04624,41000000.0
2006-08-08 06:50:00,2.04647,2.04699,2.04622,2.04656,30000000.0
2006-08-08 06:55:00,2.04706,2.04789,2.04669,2.04789,33000000.0
2006-08-08 07:00:00,2.04782,2.04806,2.04768,2.04803,22000000.0
2006-08-08 07:05:00,2.04802,2.04802,2.04686,2.04688,50000000.0
2006-08-08 07:10:00,2.04676,2.04721,2.04676,2.04702,22000000.0
2006-08-08 07:15:00,2.04692,2.04717,2.04652,2.04702,45000000.0
2006-08-08 07:20:00,2.04713,2.04813,2.04693,2.04793,35000000.0
2006-08-08 07:25:00,2.04806,2.0481,2.04755,2.04763,37000000.0
2006-08-08 07:30:00,2.04768,2.0483,2.04768,2.04829,24000000.0
2006-08-08 07:35:00,2.04831,2.04905,2.04831,2.04871,33000000.0
2006-08-08 07:40:00,2.04873,2.04979,2.04863,2.04979,42000000.0
2006-08-08 07:45:00,2.04975,2.04981,2.04932,2.0494,30000000.0
2006-08-08 07:50:00,2.04969,2.04989,2.04921,2.04976,45000000.0
2006-08-08 07:55:00,2.04972,2.05037,2.04972,2.05037,30000000.0
2006-08-08 08:00:00,2.0503,2.05138,2.04997,2.05044,41000000.0
2006-08-08 08:05:00,2.05037,2.05121,2.05007,2.05084,35000000.0
2006-08-08 08:10:00,2.05099,2.05246,2.05099,2.05217,40000000.0
2006-08-08 08:15:00,2.05208,2.05307,2.05194,2.05307,42000000.0
2006-08-08 08:20:00,2.05308,2.05394,2.05265,2.05394,38000000.0
2006-08-08 08:25:00,2.05366,2.05398,2.05278,2.05278,42000000.0
2006-08-08 08:30:00,2.05304,2.05403,2.05304,2.05403,41000000.0
2006-08-08 08:35:00,2.05399,2.05399,2.05286,2.053,37000000.0
2006-08-08 08:40:00,2.05303,2.05303,2.05225,2.05289,47000000.0
2006-08-08 08:45:00,2.05319,2.05376,2.05225,2.05376,42000000.0
2006-08-08 08:50:00,2.05369,2.05394,2.05287,2.05388,40000000.0
2006-08-08 08:55:00,2.05372,2.05372,2.05299,2.05365,37000000.0
2006-08-08 09:00:00,2.05381,2.05564,2.05344,2.05532,41000000.0
2006-08-08 09:05:00,2.05538,2.05632,2.05535,2.0563,44000000.0
2006-08-08 09:10:00,2.05609,2.0566,2.05579,2.05657,44000000.0
2006-08-08 09:15:00,2.05689,2.05707,2.05645,2.05663,41000000.0
2006-08-08 09:20:00,2.05656,2.05791,2.0565,2.05791,38000000.0
2006-08-08 09:25:00,2.05785,2.05881,2.05765,2.05832,46000000.0
2006-08-08 09:30:00,2.05794,2.05813,2.05754,2.05789,36000000.0
2006-08-08 09:35:00,2.05825,2.05832,2.05604,2.05822,47000000.0
2006-08-08 09:40:00,2.0582,2.05853,2.05784,2.05827,36000000.0
2006-08-08 09:45:00,2.05829,2.05845,2.05795,2.05804,38000000.0
2006-08-08 09:50:00,2.0581,2.05825,2.05663,2.05686,40000000.0
2006-08-08 09:55:00,2.05675,2.05675,2.05494,2.05507,44000000.0
2006-08-08 10:00:00,2.05521,2.05632,2.05519,2.05523,44000000.0
2006-08-08 10:05:00,2.0553,2.05575,2.0545,2.05509,39000000.0
2006-08-08 10:10:00,2.05523,2.05534,2.05396,2.05459,37000000.0
2006-08-08 10:15:00,2.05444,2.05444,2.05318,2.05322,45000000.0
2006-08-08 10:20:00,2.05357,2.05469,2.05353,2.05459,36000000.0
2006-08-08 10:25:00,2.05481,2.05619,2.05481,2.05619,45000000.0
2006-08-08 10:30:00,2.05642,2.05702,2.05608,2.05663,38000000.0
2006-08-08 10:35:00,2.05655,2.05666,2.05568,2.05666,41000000.0
2006-08-08 10:40:00,2.05677,2.05721,2.05664,2.05664,40000000.0
2006-08-08 10:45:00,2.05655,2.05722,2.05645,2.05682,40000000.0
2006-08-08 10:50:00,2.05672,2.05701,2.05611,2.05611,44000000.0
2006-08-08 10:55:00,2.05638,2.05665,2.05367,2.05642,40000000.0
2006-08-08 11:00:00,2.05594,2.05722,2.05456,2.05652,44000000.0
2006-08-08 11:05:00,2.05643,2.05664,2.05585,2.05612,39000000.0
2006-08-08 11:10:00,2.05632,2.05665,2.05572,2.05578,47000000.0
2006-08-08 11:15:00,2.05595,2.05629,2.05589,2.05624,35000000.0
2006-08-08 11:20:00,2.0563,2.05638,2.05591,2.05594,38000000.0
2006-08-08 11:25:00,2.05587,2.05587,2.05521,2.05528,31000000.0
2006-08-08 11:30:00,2.05532,2.05581,2.05508,2.05581,36000000.0
2006-08-08 11:35:00,2.05608,2.05712,2.05594,2.05683,44000000.0
2006-08-08 11:40:00,2.05677,2.057,2.05638,2.057,47000000.0
2006-08-08 11:45:00,2.057,2.0575,2.057,2.05709,44000000.0
2006-08-08 11:50:00,2.05707,2.05732,2.05668,2.05676,34000000.0
2006-08-08 11:55:00,2.0567,2.05695,2.05494,2.05494,43000000.0
2006-08-08 12:00:00,2.05486,2.05517,2.05471,2.05497,43000000.0
2006-08-08 12:05:00,2.05492,2.05571,2.05488,2.05557,42000000.0
2006-08-08 12:10:00,2.05575,2.05646,2.05575,2.05602,40000000.0
2006-08-08 12:15:00,2.05582,2.05606,2.05515,2.05526,44000000.0
2006-08-08 12:20:00,2.05519,2.05593,2.05343,2.05539,39000000.0
2006-08-08 12:25:00,2.05549,2.05559,2.05514,2.05527,45000000.0
2006-08-08 12:30:00,2.05527,2.05546,2.05487,2.05487,25000000.0
2006-08-08 12:35:00,2.05508,2.05611,2.05474,2.05474,42000000.0
2006-08-08 12:40:00,2.05466,2.05546,2.05458,2.0551,41000000.0
2006-08-08 12:45:00,2.0551,2.05539,2.05462,2.05515,47000000.0
2006-08-08 12:50:00,2.0551,2.05558,2.05479,2.05479,26000000.0
2006-08-08 12:55:00,2.05477,2.05538,2.05454,2.0552,30000000.0
2006-08-08 13:00:00,2.05563,2.05662,2.05511,2.05572,38000000.0
2006-08-08 13:05:00,2.05575,2.05575,2.05459,2.05469,39000000.0
2006-08-08 13:10:00,2.05479,2.05527,2.0534,2.05371,41000000.0
2006-08-08 13:15:00,2.05363,2.05363,2.05292,2.05351,43000000.0
2006-08-08 13:20:00,2.05354,2.05434,2.05347,2.05417,41000000.0
2006-08-08 13:25:00,2.0539,2.05406,2.05313,2.05315,67000000.0
2006-08-08 13:30:00,2.05344,2.05353,2.05261,2.05261,75000000.0
2006-08-08 13:35:00,2.05241,2.05241,2.05106,2.05202,67000000.0
2006-08-08 13:40:00,2.05208,2.05318,2.05154,2.05298,81000000.0
2006-08-08 13:45:00,2.05288,2.05305,2.05287,2.05289,68000000.0
2006-08-08 13:50:00,2.05294,2.05329,2.05278,2.05295,128000000.0
2006-08-08 13:55:00,2.05305,2.05376,2.05295,2.05356,50000000.0
2006-08-08 14:00:00,2.05367,2.05386,2.05307,2.05374,144000000.0
2006-08-08 14:05:00,2.0537,2.0556,2.05346,2.05539,144000000.0
2006-08-08 14:10:00,2.0549,2.05554,2.05484,2.05554,101000000.0
2006-08-08 14:15:00,2.05544,2.05544,2.05358,2.05416,145000000.0
2006-08-08 14:20:00,2.05444,2.05524,2.05401,2.05509,143000000.0
2006-08-08 14:25:00,2.05517,2.05591,2.05508,2.05546,118000000.0
2006-08-08 14:30:00,2.05488,2.05498,2.05299,2.05348,128000000.0
2006-08-08 14:35:00,2.05358,2.0542,2.05202,2.05204,165000000.0
2006-08-08 14:40:00,2.05205,2.05246,2.05161,2.05245,141000000.0
2006-08-08 14:45:00,2.05288,2.05398,2.05288,2.05397,104000000.0
2006-08-08 14:50:00,2.05402,2.05417,2.0538,2.05399,104000000.0
2006-08-08 14:55:00,2.05411,2.05422,2.0531,2.0531,91000000.0
2006-08-08 15:00:00,2.05309,2.05324,2.0514,2.05163,105000000.0
2006-08-08 15:05:00,2.05117,2.05176,2.05069,2.05081,129000000.0
2006-08-08 15:10:00,2.0506,2.05104,2.04963,2.05009,130000000.0
2006-08-08 15:15:00,2.04983,2.05048,2.04966,2.05048,56000000.0
2006-08-08 15:20:00,2.05062,2.05108,2.05,2.05032,98000000.0
2006-08-08 15:25:00,2.05027,2.05052,2.04851,2.0504,156000000.0
2006-08-08 15:30:00,2.04895,2.05195,2.04895,2.05075,208000000.0
2006-08-08 15:35:00,2.05086,2.0509,2.04953,2.04986,154000000.0
2006-08-08 15:40:00,2.0503,2.05194,2.0503,2.05194,121000000.0
2006-08-08 15:45:00,2.05195,2.05255,2.05169,2.05249,113000000.0
2006-08-08 15:50:00,2.05221,2.05229,2.05101,2.05166,112000000.0
2006-08-08 15:55:00,2.05137,2.0516,2.05082,2.051,120000000.0
2006-08-08 16:00:00,2.05086,2.05115,2.04935,2.05048,200000000.0
2006-08-08 16:05:00,2.05012,2.05079,2.04882,2.04894,188000000.0
2006-08-08 16:10:00,2.04897,2.04914,2.04835,2.04859,169000000.0
2006-08-08 16:15:00,2.04867,2.04964,2.04867,2.04964,185000000.0
2006-08-08 16:20:00,2.04979,2.05001,2.04963,2.0497,231000000.0
2006-08-08 16:25:00,2.04957,2.05002,2.04921,2.0495,173000000.0
2006-08-08 16:30:00,2.04928,2.04958,2.04901,2.0495,183000000.0
2006-08-08 16:35:00,2.04975,2.05018,2.04964,2.04997,229000000.0
2006-08-08 16:40:00,2.05007,2.05037,2.04982,2.05023,218000000.0
2006-08-08 16:45:00,2.05031,2.05038,2.04987,2.05006,201000000.0
2006-08-08 16:50:00,2.04955,2.04995,2.04871,2.04871,142000000.0
2006-08-08 16:55:00,2.04881,2.04935,2.04782,2.04782,178000000.0
2006-08-08 17:00:00,2.04752,2.04759,2.04692,2.04716,176000000.0
2006-08-08 17:05:00,2.04715,2.04758,2.04707,2.04713,206000000.0
2006-08-08 17:10:00,2.04703,2.04729,2.04654,2.04663,135000000.0
2006-08-08 17:15:00,2.04663,2.04702,2.04613,2.04676,139000000.0
2006-08-08 17:20:00,2.04683,2.047,2.04618,2.04618,140000000.0
2006-08-08 17:25:00,2.04625,2.04866,2.04625,2.04866,157000000.0
2006-08-08 17:30:00,2.04856,2.05032,2.04827,2.05022,301000000.0
2006-08-08 17:35:00,2.05007,2.05007,2.04905,2.04985,233000000.0
2006-08-08 17:40:00,2.0498,2.04985,2.04946,2.04948,225000000.0
2006-08-08 17:45:00,2.04943,2.05017,2.04943,2.04966,242000000.0
2006-08-08 17:50:00,2.04983,2.05083,2.04983,2.05075,232000000.0
2006-08-08 17:55:00,2.05066,2.05072,2.05026,2.05042,157000000.0
2006-08-08 18:00:00,2.05042,2.05042,2.0494,2.0494,190000000.0
2006-08-08 18:05:00,2.04956,2.05022,2.04776,2.05022,196000000.0
2006-08-08 18:10:00,2.05116,2.05304,2.05116,2.05261,110000000.0
2006-08-08 18:15:00,2.0529,2.05395,2.0529,2.05367,226000000.0
2006-08-08 18:20:00,2.05371,2.05371,2.05318,2.05336,120000000.0
2006-08-08 18:25:00,2.05343,2.05409,2.05336,2.05406,151000000.0
2006-08-08 18:30:00,2.0536,2.05444,2.05313,2.05424,194000000.0
2006-08-08 18:35:00,2.05395,2.05418,2.05295,2.05351,273000000.0
2006-08-08 18:40:00,2.05315,2.05348,2.05245,2.05307,232000000.0
2006-08-08 18:45:00,2.05308,2.05387,2.05302,2.05349,190000000.0
2006-08-08 18:50:00,2.05359,2.05359,2.05344,2.05344,48000000.0
2006-08-08 18:55:00,2.05327,2.05327,2.0529,2.05322,45000000.0
2006-08-08 19:00:00,2.05315,2.05315,2.05216,2.0526,129000000.0
2006-08-08 19:05:00,2.05243,2.05265,2.05218,2.05232,190000000.0
2006-08-08 19:10:00,2.05236,2.0525,2.0522,2.0522,61000000.0
2006-08-08 19:15:00,2.05221,2.0527,2.05189,2.05252,123000000.0
2006-08-08 19:20:00,2.05257,2.05284,2.05202,2.05213,120000000.0
2006-08-08 19:25:00,2.0521,2.05258,2.05199,2.05237,216000000.0
2006-08-08 19:30:00,2.0525,2.05274,2.05148,2.05239,126000000.0
2006-08-08 19:35:00,2.05242,2.05306,2.05191,2.05232,91000000.0
2006-08-08 19:40:00,2.0522,2.05236,2.05173,2.05176,94000000.0
2006-08-08 19:45:00,2.05174,2.05205,2.05135,2.05179,118000000.0
2006-08-08 19:50:00,2.05185,2.05254,2.05027,2.05254,75000000.0
2006-08-08 19:55:00,2.05246,2.05261,2.0519,2.05248,106000000.0
2006-08-08 20:00:00,2.0525,2.05313,2.05138,2.05279,101000000.0
2006-08-08 20:05:00,2.05237,2.05418,2.05228,2.05353,97000000.0
2006-08-08 20:10:00,2.05334,2.05334,2.03864,2.0477,65000000.0
2006-08-08 20:15:00,2.04472,2.05381,2.04472,2.04715,72000000.0
2006-08-08 20:20:00,2.0471,2.0482,2.0436,2.0436,56000000.0
2006-08-08 20:25:00,2.04384,2.04824,2.04346,2.04695,76000000.0
2006-08-08 20:30:00,2.04661,2.04859,2.0445,2.04859,94000000.0
2006-08-08 20:35:00,2.04841,2.04841,2.04642,2.04644,60000000.0
2006-08-08 20:40:00,2.04744,2.04802,2.04661,2.04742,50000000.0
2006-08-08 20:45:00,2.04742,2.05134,2.04742,2.04974,61000000.0
2006-08-08 20:50:00,2.05051,2.05224,2.05051,2.05168,58000000.0
2006-08-08 20:55:00,2.05091,2.05091,2.04834,2.04994,53000000.0
2006-08-08 21:00:00,2.05002,2.05072,2.04965,2.05041,52000000.0
2006-08-08 21:05:00,2.05019,2.05055,2.04994,2.05012,46000000.0
2006-08-08 21:10:00,2.05025,2.05026,2.04824,2.04905,43000000.0
2006-08-08 21:15:00,2.04918,2.04926,2.04644,2.04644,42000000.0
2006-08-08 21:20:00,2.0461,2.04742,2.0461,2.04738,48000000.0
2006-08-08 21:25:00,2.04754,2.04815,2.04754,2.04774,45000000.0
2006-08-08 21:30:00,2.04769,2.04781,2.04744,2.04768,39000000.0
2006-08-08 21:35:00,2.04776,2.04859,2.04774,2.04777,77000000.0
2006-08-08 21:40:00,2.04748,2.04796,2.04747,2.04759,37000000.0
2006-08-08 21:45:00,2.04771,2.04817,2.04771,2.04814,22000000.0
2006-08-08 21:50:00,2.04817,2.04863,2.04806,2.04853,41000000.0
2006-08-08 21:55:00,2.04852,2.04859,2.04799,2.048,49000000.0
2006-08-08 22:00:00,2.04834,2.04864,2.04816,2.04816,49000000.0
2006-08-08 22:05:00,2.04844,2.04846,2.04792,2.04792,39000000.0
2006-08-08 22:10:00,2.0479,2.0479,2.04724,2.04725,55000000.0
2006-08-08 22:15:00,2.04725,2.04738,2.04659,2.04667,34000000.0
2006-08-08 22:20:00,2.04649,2.04687,2.04622,2.04631,51000000.0
2006-08-08 22:25:00,2.04643,2.04656,2.04633,2.04637,30000000.0
2006-08-08 22:30:00,2.0466,2.04671,2.04575,2.04589,65000000.0
2006-08-08 22:35:00,2.04607,2.04646,2.04591,2.0463,54000000.0
2006-08-08 22:40:00,2.04629,2.04631,2.04588,2.0459,37000000.0
2006-08-08 22:45:00,2.04577,2.04591,2.04562,2.04562,60000000.0
2006-08-08 22:50:00,2.04562,2.04582,2.04562,2.04574,43000000.0
2006-08-08 22:55:00,2.04581,2.04611,2.04571,2.04611,15000000.0
2006-08-08 23:20:00,2.04602,2.04605,2.04585,2.04585,9000000.0
2006-08-08 23:25:00,2.04682,2.05293,2.04682,2.05292,15000000.0
2006-08-08 23:40:00,2.05298,2.05398,2.05267,2.0529,41000000.0
2006-08-08 23:45:00,2.05332,2.05405,2.05281,2.05397,31000000.0
2006-08-08 23:50:00,2.05386,2.05477,2.05382,2.05459,39000000.0
2006-08-08 23:55:00,2.05465,2.05546,2.05398,2.05426,41000000.0
2006-08-09 00:00:00,2.05434,2.05438,2.05355,2.05355,39000000.0
2006-08-09 00:05:00,2.05368,2.05392,2.05362,2.0539,26000000.0
2006-08-09 00:10:00,2.05405,2.05405,2.05224,2.05276,51000000.0
2006-08-09 00:15:00,2.05268,2.05268,2.05124,2.05138,38000000.0
2006-08-09 00:20:00,2.05188,2.05283,2.05188,2.05217,38000000.0
2006-08-09 00:25:00,2.05212,2.05314,2.0519,2.05273,35000000.0
2006-08-09 00:30:00,2.05265,2.05328,2.05255,2.05325,28000000.0
2006-08-09 00:35:00,2.05304,2.05304,2.05186,2.05274,19000000.0
2006-08-09 00:40:00,2.05268,2.05289,2.05174,2.05208,36000000.0
2006-08-09 00:45:00,2.05198,2.05222,2.04663,2.04692,27000000.0
2006-08-09 00:50:00,2.04891,2.05261,2.04891,2.05085,43000000.0
2006-08-09 00:55:00,2.05055,2.05067,2.04814,2.04922,38000000.0
2006-08-09 01:00:00,2.04963,2.05045,2.04917,2.04998,54000000.0
2006-08-09 01:05:00,2.05001,2.0502,2.04946,2.0498,44000000.0
2006-08-09 01:10:00,2.0498,2.05007,2.04879,2.04919,47000000.0
2006-08-09 01:15:00,2.04917,2.05098,2.04917,2.05077,50000000.0
2006-08-09 01:20:00,2.05076,2.05076,2.04975,2.05025,34000000.0
2006-08-09 01:25:00,2.05007,2.05045,2.04965,2.04991,56000000.0
2006-08-09 01:30:00,2.04955,2.05022,2.04798,2.04798,57000000.0
2006-08-09 01:35:00,2.04781,2.04893,2.04751,2.04751,46000000.0
2006-08-09 01:40:00,2.04771,2.04807,2.04618,2.04618,40000000.0
2006-08-09 01:45:00,2.04628,2.0466,2.04575,2.04587,43000000.0
2006-08-09 01:50:00,2.04505,2.04505,2.04191,2.04473,55000000.0
2006-08-09 01:55:00,2.04489,2.04642,2.04489,2.04587,58000000.0
2006-08-09 02:00:00,2.04574,2.04671,2.0442,2.04669,42000000.0
2006-08-09 02:05:00,2.04657,2.04657,2.046,2.04612,43000000.0
2006-08-09 02:10:00,2.04593,2.04593,2.04492,2.04512,41000000.0
2006-08-09 02:15:00,2.04498,2.04638,2.04498,2.04618,40000000.0
2006-08-09 02:20:00,2.04613,2.04625,2.04496,2.04504,42000000.0
2006-08-09 02:25:00,2.04489,2.04523,2.04441,2.04453,28000000.0
2006-08-09 02:30:00,2.04385,2.04479,2.04284,2.0429,28000000.0
2006-08-09 02:35:00,2.04249,2.04387,2.04212,2.04367,40000000.0
2006-08-09 02:40:00,2.04382,2.04414,2.04362,2.04369,34000000.0
2006-08-09 02:45:00,2.04373,2.04434,2.04327,2.04434,44000000.0
2006-08-09 02:50:00,2.04429,2.04442,2.04396,2.04401,37000000.0
2006-08-09 02:55:00,2.04415,2.04448,2.04335,2.04359,38000000.0
2006-08-09 03:00:00,2.04369,2.04391,2.04329,2.04391,25000000.0
2006-08-09 03:05:00,2.04386,2.04448,2.04384,2.04431,37000000.0
2006-08-09 03:10:00,2.04422,2.04426,2.04301,2.04305,46000000.0
2006-08-09 03:15:00,2.04292,2.04357,2.04262,2.04269,34000000.0
2006-08-09 03:20:00,2.04267,2.04315,2.04101,2.04315,36000000.0
2006-08-09 03:25:00,2.04372,2.04408,2.043,2.04314,48000000.0
2006-08-09 03:30:00,2.04321,2.04367,2.04303,2.04347,37000000.0
2006-08-09 03:35:00,2.04334,2.04369,2.04333,2.04369,30000000.0
2006-08-09 03:40:00,2.04336,2.04339,2.04308,2.04337,23000000.0
2006-08-09 03:45:00,2.04346,2.04352,2.04248,2.04281,37000000.0
2006-08-09 03:50:00,2.0431,2.0431,2.04219,2.04219,42000000.0
2006-08-09 03:55:00,2.04215,2.04273,2.0421,2.04241,29000000.0
2006-08-09 04:00:00,2.04227,2.04277,2.04211,2.04257,37000000.0
2006-08-09 04:05:00,2.04279,2.04308,2.04259,2.04297,35000000.0
2006-08-09 04:10:00,2.04282,2.04302,2.04255,2.04272,30000000.0
2006-08-09 04:15:00,2.04277,2.04328,2.04271,2.04328,14000000.0
2006-08-09 04:20:00,2.0432,2.04342,2.04287,2.04342,36000000.0
2006-08-09 04:25:00,2.04312,2.04325,2.04287,2.04299,22000000.0
2006-08-09 04:30:00,2.04297,2.04312,2.04255,2.04258,43000000.0
2006-08-09 04:35:00,2.04252,2.04254,2.04225,2.04243,16000000.0
2006-08-09 04:40:00,2.04251,2.04266,2.04199,2.04243,36000000.0
2006-08-09 04:45:00,2.04208,2.04283,2.04208,2.04229,28000000.0
2006-08-09 04:50:00,2.04252,2.04282,2.04216,2.04216,26000000.0
2006-08-09 04:55:00,2.04256,2.04273,2.04189,2.04197,31000000.0
2006-08-09 05:00:00,2.04197,2.04209,2.04183,2.04209,7000000.0
2006-08-09 05:05:00,2.04193,2.04205,2.04158,2.04164,41000000.0
2006-08-09 05:10:00,2.04166,2.04219,2.04158,2.04219,26000000.0
2006-08-09 05:15:00,2.04195,2.04202,2.04183,2.04196,16000000.0
2006-08-09 05:20:00,2.04181,2.04232,2.04181,2.0422,24000000.0
2006-08-09 05:25:00,2.04228,2.04228,2.04134,2.04143,31000000.0
2006-08-09 05:30:00,2.04141,2.04193,2.04116,2.04193,37000000.0
2006-08-09 05:35:00,2.04185,2.04209,2.04148,2.04208,38000000.0
2006-08-09 05:40:00,2.04209,2.04283,2.04201,2.04266,40000000.0
2006-08-09 05:45:00,2.04268,2.04334,2.04248,2.04309,39000000.0
2006-08-09 05:50:00,2.04372,2.04372,2.04248,2.04289,42000000.0
2006-08-09 05:55:00,2.04269,2.04269,2.04131,2.04188,32000000.0
2006-08-09 06:00:00,2.04194,2.04257,2.04084,2.04192,37000000.0
2006-08-09 06:05:00,2.04167,2.042,2.04141,2.04144,33000000.0
2006-08-09 06:10:00,2.04148,2.04215,2.04146,2.04201,39000000.0
2006-08-09 06:15:00,2.04193,2.04284,2.04193,2.04261,16000000.0
2006-08-09 06:20:00,2.04282,2.04352,2.04257,2.04337,26000000.0
2006-08-09 06:25:00,2.04335,2.0439,2.04332,2.04339,37000000.0
2006-08-09 06:30:00,2.04347,2.04398,2.04347,2.04376,22000000.0
2006-08-09 06:35:00,2.04385,2.0439,2.0433,2.0436,40000000.0
2006-08-09 06:40:00,2.04368,2.04393,2.04325,2.04392,34000000.0
2006-08-09 06:45:00,2.04401,2.04423,2.04369,2.04417,34000000.0
2006-08-09 06:50:00,2.04429,2.04496,2.04429,2.04465,38000000.0
2006-08-09 06:55:00,2.04491,2.04501,2.04409,2.04433,24000000.0
2006-08-09 07:00:00,2.04452,2.04465,2.04395,2.04414,36000000.0
2006-08-09 07:05:00,2.04399,2.04476,2.04399,2.04441,50000000.0
2006-08-09 07:10:00,2.0434,2.04429,2.04308,2.04399,39000000.0
2006-08-09 07:15:00,2.04392,2.04392,2.04295,2.0432,45000000.0
2006-08-09 07:20:00,2.04307,2.04318,2.04203,2.04246,46000000.0
2006-08-09 07:25:00,2.04244,2.04268,2.0421,2.04248,37000000.0
2006-08-09 07:30:00,2.04241,2.04296,2.04225,2.04234,43000000.0
2006-08-09 07:35:00,2.0426,2.0433,2.04256,2.04305,40000000.0
2006-08-09 07:40:00,2.043,2.04352,2.04291,2.04341,42000000.0
2006-08-09 07:45:00,2.04358,2.04525,2.04358,2.04482,37000000.0
2006-08-09 07:50:00,2.04459,2.04568,2.04429,2.04539,45000000.0
2006-08-09 07:55:00,2.0454,2.04569,2.04503,2.04559,39000000.0
2006-08-09 08:00:00,2.04572,2.04643,2.04441,2.04441,41000000.0
2006-08-09 08:05:00,2.04452,2.04576,2.04452,2.04547,35000000.0
2006-08-09 08:10:00,2.04562,2.04704,2.04543,2.04704,40000000.0
2006-08-09 08:15:00,2.04696,2.04696,2.04406,2.04406,42000000.0
2006-08-09 08:20:00,2.04376,2.04509,2.04376,2.04469,38000000.0
2006-08-09 08:25:00,2.04431,2.04435,2.04379,2.04379,42000000.0
2006-08-09 08:30:00,2.04346,2.04355,2.04268,2.04315,41000000.0
2006-08-09 08:35:00,2.04301,2.04313,2.04193,2.04232,47000000.0
2006-08-09 08:40:00,2.04233,2.04233,2.04041,2.04206,47000000.0
2006-08-09 08:45:00,2.04198,2.04269,2.0398,2.04268,42000000.0
2006-08-09 08:50:00,2.04268,2.04508,2.04258,2.04508,40000000.0
2006-08-09 08:55:00,2.04498,2.04498,2.04433,2.0448,37000000.0
2006-08-09 09:00:00,2.04528,2.04574,2.04427,2.0443,41000000.0
2006-08-09 09:05:00,2.0442,2.04703,2.0442,2.04682,44000000.0
2006-08-09 09:10:00,2.04642,2.04663,2.04541,2.04541,44000000.0
2006-08-09 09:15:00,2.04519,2.04624,2.04479,2.04559,41000000.0
2006-08-09 09:20:00,2.04539,2.04569,2.04504,2.04556,38000000.0
2006-08-09 09:25:00,2.04546,2.04842,2.04534,2.04842,46000000.0
2006-08-09 09:30:00,2.0485,2.04853,2.04745,2.04753,36000000.0
2006-08-09 09:35:00,2.04754,2.04754,2.04425,2.04634,47000000.0
2006-08-09 09:40:00,2.04624,2.04628,2.04587,2.04605,46000000.0
2006-08-09 09:45:00,2.04596,2.04596,2.04419,2.04446,45000000.0
2006-08-09 09:50:00,2.04466,2.04529,2.04461,2.04511,36000000.0
2006-08-09 09:55:00,2.04517,2.04519,2.04451,2.04451,44000000.0
2006-08-09 10:00:00,2.04424,2.04484,2.04404,2.04469,44000000.0
2006-08-09 10:05:00,2.04495,2.04654,2.04495,2.04614,39000000.0
2006-08-09 10:10:00,2.04614,2.0469,2.04574,2.0469,37000000.0
2006-08-09 10:15:00,2.04698,2.04698,2.04627,2.04656,45000000.0
2006-08-09 10:20:00,2.0467,2.04678,2.04616,2.04658,36000000.0
2006-08-09 10:25:00,2.04653,2.04659,2.04538,2.0455,45000000.0
2006-08-09 10:30:00,2.0453,2.04594,2.04517,2.04574,38000000.0
2006-08-09 10:35:00,2.04589,2.04589,2.04379,2.0441,41000000.0
2006-08-09 10:40:00,2.04386,2.04464,2.04384,2.04384,40000000.0
2006-08-09 10:45:00,2.04332,2.04363,2.04298,2.04347,40000000.0
2006-08-09 10:50:00,2.04345,2.04357,2.04322,2.04342,35000000.0
2006-08-09 10:55:00,2.04307,2.04403,2.04144,2.04356,33000000.0
2006-08-09 11:00:00,2.04332,2.0437,2.0422,2.0427,44000000.0
2006-08-09 11:05:00,2.04266,2.04275,2.04217,2.04227,39000000.0
2006-08-09 11:10:00,2.0423,2.04263,2.04186,2.04231,47000000.0
2006-08-09 11:15:00,2.04229,2.04229,2.04185,2.04185,21000000.0
2006-08-09 11:20:00,2.04218,2.04338,2.04213,2.0433,38000000.0
2006-08-09 11:25:00,2.04342,2.04428,2.04337,2.04364,42000000.0
2006-08-09 11:30:00,2.04364,2.04385,2.04252,2.04297,43000000.0
2006-08-09 11:35:00,2.04338,2.04383,2.04239,2.04372,44000000.0
2006-08-09 11:40:00,2.04418,2.04433,2.04358,2.04359,40000000.0
2006-08-09 11:45:00,2.04333,2.04419,2.04333,2.04412,26000000.0
2006-08-09 11:50:00,2.04402,2.04414,2.04366,2.04399,44000000.0
2006-08-09 11:55:00,2.04378,2.04434,2.04371,2.04396,43000000.0
2006-08-09 12:00:00,2.0438,2.0438,2.04291,2.04321,43000000.0
2006-08-09 12:05:00,2.0432,2.04363,2.04287,2.04363,42000000.0
2006-08-09 12:10:00,2.04361,2.04394,2.0432,2.04365,40000000.0
2006-08-09 12:15:00,2.04364,2.04426,2.04336,2.04397,44000000.0
2006-08-09 12:20:00,2.04369,2.04397,2.04172,2.04334,32000000.0
2006-08-09 12:25:00,2.0434,2.04419,2.04323,2.04419,45000000.0
2006-08-09 12:30:00,2.04394,2.04407,2.04151,2.04268,39000000.0
2006-08-09 12:35:00,2.04272,2.04272,2.04072,2.04209,42000000.0
2006-08-09 12:40:00,2.04249,2.04269,2.04126,2.0414,41000000.0
2006-08-09 12:45:00,2.04193,2.04335,2.04119,2.0432,47000000.0
2006-08-09 12:50:00,2.0431,2.0438,2.04254,2.04373,41000000.0
2006-08-09 12:55:00,2.04423,2.04507,2.04312,2.04476,37000000.0
2006-08-09 13:00:00,2.04451,2.04497,2.04276,2.04276,38000000.0
2006-08-09 13:05:00,2.04252,2.04356,2.04225,2.04341,39000000.0
2006-08-09 13:10:00,2.04341,2.04418,2.04327,2.0438,41000000.0
2006-08-09 13:15:00,2.04354,2.04401,2.04291,2.04378,35000000.0
2006-08-09 13:20:00,2.04382,2.04561,2.04382,2.04497,41000000.0
2006-08-09 13:25:00,2.04495,2.0455,2.04493,2.0455,67000000.0
2006-08-09 13:30:00,2.04557,2.04559,2.04492,2.04496,75000000.0
2006-08-09 13:35:00,2.04496,2.04513,2.0439,2.04422,84000000.0
2006-08-09 13:40:00,2.04439,2.04591,2.04439,2.04476,81000000.0
2006-08-09 13:45:00,2.04487,2.04501,2.04439,2.04465,104000000.0
2006-08-09 13:50:00,2.04482,2.0456,2.04482,2.04538,128000000.0
2006-08-09 13:55:00,2.04539,2.04561,2.0443,2.04456,124000000.0
2006-08-09 14:00:00,2.04466,2.04656,2.04455,2.04656,144000000.0
2006-08-09 14:05:00,2.04609,2.04609,2.04376,2.04383,144000000.0
2006-08-09 14:10:00,2.04367,2.04406,2.04356,2.04387,101000000.0
2006-08-09 14:15:00,2.0437,2.04383,2.04228,2.0423,145000000.0
2006-08-09 14:20:00,2.04221,2.04262,2.04213,2.04262,143000000.0
2006-08-09 14:25:00,2.04273,2.0432,2.04138,2.04283,118000000.0
2006-08-09 14:30:00,2.04263,2.04273,2.04223,2.04245,103000000.0
2006-08-09 14:35:00,2.04244,2.04244,2.04151,2.04184,165000000.0
2006-08-09 14:40:00,2.04198,2.04317,2.04198,2.04265,141000000.0
2006-08-09 14:45:00,2.04248,2.04315,2.04238,2.04315,104000000.0
2006-08-09 14:50:00,2.04312,2.04348,2.0427,2.04323,126000000.0
2006-08-09 14:55:00,2.04344,2.045,2.04324,2.045,91000000.0
2006-08-09 15:00:00,2.04435,2.04449,2.04393,2.04393,131000000.0
2006-08-09 15:05:00,2.04393,2.04427,2.04381,2.04414,129000000.0
2006-08-09 15:10:00,2.044,2.04435,2.04393,2.04407,160000000.0
2006-08-09 15:15:00,2.04405,2.04417,2.04345,2.04355,82000000.0
2006-08-09 15:20:00,2.0429,2.04341,2.04253,2.043,62000000.0
2006-08-09 15:25:00,2.04285,2.04298,2.04023,2.04202,188000000.0
2006-08-09 15:30:00,2.04026,2.04211,2.04025,2.04173,208000000.0
2006-08-09 15:35:00,2.04175,2.04194,2.04115,2.04118,178000000.0
2006-08-09 15:40:00,2.04143,2.04269,2.04135,2.04231,180000000.0
2006-08-09 15:45:00,2.04219,2.04276,2.04169,2.04196,149000000.0
2006-08-09 15:50:00,2.042,2.04262,2.04123,2.04252,112000000.0
2006-08-09 15:55:00,2.04244,2.04266,2.04187,2.04253,120000000.0
2006-08-09 16:00:00,2.0429,2.04346,2.04251,2.04275,200000000.0
2006-08-09 16:05:00,2.04264,2.04271,2.04179,2.04224,188000000.0
2006-08-09 16:10:00,2.04282,2.04367,2.04282,2.04367,169000000.0
2006-08-09 16:15:00,2.04396,2.04396,2.04316,2.04322,185000000.0
2006-08-09 16:20:00,2.04298,2.04317,2.04175,2.04221,231000000.0
2006-08-09 16:25:00,2.04248,2.0428,2.04213,2.04268,173000000.0
2006-08-09 16:30:00,2.04265,2.04304,2.0414,2.04183,183000000.0
2006-08-09 16:35:00,2.04212,2.04489,2.04203,2.04424,229000000.0
2006-08-09 16:40:00,2.04426,2.04484,2.04405,2.04447,218000000.0
2006-08-09 16:45:00,2.04453,2.04481,2.04403,2.04472,236000000.0
2006-08-09 16:50:00,2.04485,2.04646,2.0445,2.04632,142000000.0
2006-08-09 16:55:00,2.04622,2.04622,2.04413,2.04413,178000000.0
2006-08-09 17:00:00,2.04465,2.04495,2.04353,2.04432,176000000.0
2006-08-09 17:05:00,2.04391,2.04391,2.04295,2.04322,206000000.0
2006-08-09 17:10:00,2.04323,2.04377,2.04274,2.04335,136000000.0
2006-08-09 17:15:00,2.04347,2.04383,2.04287,2.04354,120000000.0
2006-08-09 17:20:00,2.0435,2.0435,2.04254,2.04254,85000000.0
2006-08-09 17:25:00,2.04252,2.04285,2.04218,2.0428,157000000.0
2006-08-09 17:30:00,2.04235,2.04238,2.0418,2.04218,237000000.0
2006-08-09 17:35:00,2.04218,2.04235,2.04187,2.04211,233000000.0
2006-08-09 17:40:00,2.04216,2.04306,2.04215,2.04282,225000000.0
2006-08-09 17:45:00,2.0427,2.04288,2.0423,2.04243,242000000.0
2006-08-09 17:50:00,2.04242,2.04276,2.04172,2.04188,232000000.0
2006-08-09 17:55:00,2.04183,2.04274,2.04176,2.04238,196000000.0
2006-08-09 18:00:00,2.04223,2.0437,2.04214,2.04359,190000000.0
2006-08-09 18:05:00,2.04346,2.04346,2.04276,2.04332,196000000.0
2006-08-09 18:10:00,2.04337,2.04337,2.04287,2.04302,114000000.0
2006-08-09 18:15:00,2.04302,2.04311,2.04246,2.04287,226000000.0
2006-08-09 18:20:00,2.04297,2.0433,2.04293,2.04322,147000000.0
2006-08-09 18:25:00,2.04313,2.04329,2.04263,2.04313,120000000.0
2006-08-09 18:30:00,2.04308,2.04317,2.04266,2.04283,194000000.0
2006-08-09 18:35:00,2.04271,2.04343,2.04265,2.04331,273000000.0
2006-08-09 18:40:00,2.04347,2.0438,2.04329,2.04371,124000000.0
2006-08-09 18:45:00,2.04362,2.04391,2.04362,2.04389,92000000.0
2006-08-09 18:50:00,2.04409,2.04416,2.04369,2.04405,98000000.0
2006-08-09 18:55:00,2.04396,2.04537,2.04384,2.04477,98000000.0
2006-08-09 19:00:00,2.04475,2.04501,2.04451,2.04501,129000000.0
2006-08-09 19:05:00,2.04486,2.04486,2.04422,2.04422,127000000.0
2006-08-09 19:10:00,2.04418,2.04457,2.04415,2.0444,148000000.0
2006-08-09 19:15:00,2.04436,2.04457,2.04368,2.04375,123000000.0
2006-08-09 19:20:00,2.044,2.04403,2.04314,2.0432,120000000.0
2006-08-09 19:25:00,2.04307,2.04307,2.04259,2.04284,167000000.0
2006-08-09 19:30:00,2.0429,2.04329,2.04283,2.04303,154000000.0
2006-08-09 19:35:00,2.04308,2.04316,2.04282,2.04294,91000000.0
2006-08-09 19:40:00,2.04288,2.04362,2.04287,2.04358,77000000.0
2006-08-09 19:45:00,2.04373,2.04408,2.04358,2.04381,55000000.0
2006-08-09 19:50:00,2.04385,2.04404,2.04209,2.04383,75000000.0
2006-08-09 19:55:00,2.04382,2.04384,2.04297,2.04299,106000000.0
2006-08-09 20:00:00,2.04293,2.04394,2.04247,2.04392,101000000.0
2006-08-09 20:05:00,2.04408,2.04472,2.04359,2.04459,97000000.0
2006-08-09 20:10:00,2.04465,2.04493,2.04419,2.04476,48000000.0
2006-08-09 20:15:00,2.04489,2.04489,2.04319,2.04319,72000000.0
2006-08-09 20:20:00,2.04318,2.04345,2.04283,2.04309,56000000.0
2006-08-09 20:25:00,2.04312,2.04334,2.04257,2.04271,65000000.0
2006-08-09 20:30:00,2.04273,2.04302,2.04233,2.04285,67000000.0
2006-08-09 20:35:00,2.04279,2.04284,2.0423,2.04253,60000000.0
2006-08-09 20:40:00,2.04265,2.04268,2.04133,2.04142,50000000.0
2006-08-09 20:45:00,2.04144,2.04291,2.04144,2.04197,61000000.0
2006-08-09 20:50:00,2.04184,2.04184,2.04129,2.04154,48000000.0
2006-08-09 20:55:00,2.04183,2.04189,2.04139,2.04159,53000000.0
2006-08-09 21:00:00,2.04158,2.04183,2.04143,2.04183,31000000.0
2006-08-09 21:05:00,2.04191,2.042,2.0417,2.04199,30000000.0
2006-08-09 21:10:00,2.04202,2.04252,2.04202,2.04252,16000000.0
2006-08-09 21:15:00,2.04253,2.04253,2.04197,2.04197,24000000.0
2006-08-09 21:20:00,2.04214,2.04216,2.04187,2.04201,20000000.0
2006-08-09 21:25:00,2.04203,2.04223,2.04203,2.04223,6000000.0
2006-08-09 21:30:00,2.04225,2.04267,2.04223,2.04232,36000000.0
2006-08-09 21:35:00,2.0424,2.04249,2.04199,2.04222,55000000.0
2006-08-09 21:40:00,2.04239,2.04239,2.0421,2.04234,43000000.0
2006-08-09 21:45:00,2.04229,2.04256,2.04227,2.04247,30000000.0
2006-08-09 21:50:00,2.04248,2.04254,2.04223,2.04223,25000000.0
2006-08-09 21:55:00,2.04234,2.04237,2.04176,2.04176,50000000.0
2006-08-09 22:00:00,2.04186,2.04186,2.0412,2.04133,38000000.0
2006-08-09 22:05:00,2.04105,2.04123,2.04093,2.04105,41000000.0
2006-08-09 22:10:00,2.04115,2.04137,2.041,2.04101,40000000.0
2006-08-09 22:15:00,2.04101,2.04142,2.04101,2.0414,37000000.0
2006-08-09 22:20:00,2.04125,2.04173,2.04089,2.04158,40000000.0
2006-08-09 22:25:00,2.04168,2.04188,2.04161,2.04175,22000000.0
2006-08-09 22:30:00,2.04189,2.04207,2.04167,2.04195,67000000.0
2006-08-09 22:35:00,2.042,2.04205,2.04192,2.04192,11000000.0
2006-08-09 22:40:00,2.04189,2.04204,2.04184,2.04204,36000000.0
2006-08-09 22:45:00,2.04203,2.04222,2.04197,2.04206,49000000.0
2006-08-09 22:50:00,2.04206,2.04206,2.04176,2.04195,31000000.0
2006-08-09 22:55:00,2.04186,2.04207,2.04176,2.04187,34000000.0
2006-08-09 23:35:00,2.04199,2.04304,2.04199,2.04255,40000000.0
2006-08-09 23:40:00,2.04269,2.04332,2.04245,2.04322,36000000.0
2006-08-09 23:45:00,2.04333,2.04353,2.04236,2.04246,38000000.0
2006-08-09 23:50:00,2.0425,2.04391,2.0425,2.04326,39000000.0
2006-08-09 23:55:00,2.04347,2.04546,2.04341,2.04546,41000000.0
2006-08-10 00:00:00,2.04582,2.04618,2.04461,2.04464,34000000.0
2006-08-10 00:05:00,2.04538,2.04561,2.04499,2.04557,43000000.0
2006-08-10 00:10:00,2.04538,2.04538,2.04468,2.0448,58000000.0
2006-08-10 00:15:00,2.04467,2.04467,2.04449,2.04449,8000000.0
2006-08-10 00:20:00,2.04464,2.04466,2.04384,2.04416,38000000.0
2006-08-10 00:25:00,2.044,2.04448,2.044,2.04439,24000000.0
2006-08-10 00:30:00,2.04432,2.04464,2.04339,2.04453,35000000.0
2006-08-10 00:35:00,2.04415,2.04466,2.04396,2.04452,24000000.0
2006-08-10 00:40:00,2.04445,2.04549,2.04358,2.04463,36000000.0
2006-08-10 00:45:00,2.04145,2.04145,2.03454,2.03648,37000000.0
2006-08-10 00:50:00,2.03631,2.03662,2.03436,2.03444,43000000.0
2006-08-10 00:55:00,2.03425,2.03651,2.03424,2.03623,38000000.0
2006-08-10 01:00:00,2.03643,2.03643,2.03224,2.03314,54000000.0
2006-08-10 01:05:00,2.03308,2.03462,2.03282,2.03462,44000000.0
2006-08-10 01:10:00,2.03446,2.03446,2.03335,2.03376,47000000.0
2006-08-10 01:15:00,2.03377,2.03445,2.03326,2.03382,50000000.0
2006-08-10 01:20:00,2.03377,2.03437,2.03328,2.03419,42000000.0
2006-08-10 01:25:00,2.03416,2.03444,2.03243,2.03271,56000000.0
2006-08-10 01:30:00,2.03255,2.03288,2.03146,2.03288,57000000.0
2006-08-10 01:35:00,2.03303,2.03327,2.03035,2.03115,46000000.0
2006-08-10 01:40:00,2.03122,2.03167,2.02981,2.03022,40000000.0
2006-08-10 01:45:00,2.02992,2.0311,2.02972,2.03,43000000.0
2006-08-10 01:50:00,2.02985,2.03017,2.02954,2.03004,55000000.0
2006-08-10 01:55:00,2.03006,2.03099,2.03002,2.03099,45000000.0
2006-08-10 02:15:00,2.0304,2.0304,2.02864,2.03012,40000000.0
2006-08-10 02:20:00,2.03004,2.03078,2.02975,2.03037,42000000.0
2006-08-10 02:25:00,2.03035,2.03103,2.03023,2.03085,35000000.0
2006-08-10 02:30:00,2.03059,2.03121,2.03059,2.03096,15000000.0
2006-08-10 02:35:00,2.03081,2.03081,2.02913,2.02927,40000000.0
2006-08-10 02:40:00,2.02944,2.02991,2.02943,2.02966,34000000.0
2006-08-10 02:45:00,2.02976,2.02995,2.02847,2.02847,36000000.0
2006-08-10 02:50:00,2.02855,2.02884,2.02816,2.02883,37000000.0
2006-08-10 02:55:00,2.02862,2.02913,2.02827,2.02851,38000000.0
2006-08-10 03:00:00,2.02856,2.03041,2.0285,2.03041,39000000.0
2006-08-10 03:05:00,2.03046,2.03104,2.03022,2.03079,37000000.0
2006-08-10 03:10:00,2.03041,2.03047,2.03019,2.03043,36000000.0
2006-08-10 03:15:00,2.03045,2.03111,2.03038,2.03101,30000000.0
2006-08-10 03:20:00,2.03101,2.03234,2.03021,2.03201,36000000.0
2006-08-10 03:25:00,2.03174,2.03283,2.03137,2.03283,48000000.0
2006-08-10 03:30:00,2.03355,2.03355,2.03074,2.03226,37000000.0
2006-08-10 03:35:00,2.03227,2.03501,2.03227,2.0346,39000000.0
2006-08-10 03:40:00,2.0347,2.03487,2.03377,2.03393,39000000.0
2006-08-10 03:45:00,2.03406,2.03496,2.03286,2.03286,33000000.0
2006-08-10 03:50:00,2.03193,2.03342,2.03155,2.03155,42000000.0
2006-08-10 03:55:00,2.0318,2.03197,2.02915,2.03026,36000000.0
2006-08-10 04:00:00,2.03056,2.03102,2.03027,2.03085,37000000.0
2006-08-10 04:05:00,2.03084,2.03181,2.03039,2.03181,29000000.0
2006-08-10 04:10:00,2.03139,2.03166,2.03124,2.03131,37000000.0
2006-08-10 04:15:00,2.03142,2.0325,2.03142,2.03238,34000000.0
2006-08-10 04:20:00,2.03199,2.03218,2.03132,2.03158,43000000.0
2006-08-10 04:25:00,2.03161,2.03196,2.03125,2.03131,37000000.0
2006-08-10 04:30:00,2.03154,2.0317,2.03124,2.0316,43000000.0
2006-08-10 04:35:00,2.03172,2.03236,2.03153,2.03176,42000000.0
2006-08-10 04:40:00,2.0319,2.03245,2.03179,2.03224,44000000.0
2006-08-10 04:45:00,2.03215,2.03219,2.03061,2.03219,27000000.0
2006-08-10 04:50:00,2.032,2.032,2.03093,2.03159,29000000.0
2006-08-10 04:55:00,2.03161,2.03185,2.03137,2.03166,39000000.0
2006-08-10 05:00:00,2.0316,2.0316,2.03101,2.03129,35000000.0
2006-08-10 05:05:00,2.03118,2.03151,2.031,2.03151,41000000.0
2006-08-10 05:10:00,2.03155,2.03165,2.03125,2.0316,38000000.0
2006-08-10 05:15:00,2.03177,2.03186,2.03125,2.03131,32000000.0
2006-08-10 05:20:00,2.03109,2.03138,2.03109,2.03131,17000000.0
2006-08-10 05:25:00,2.03142,2.03168,2.03101,2.03119,38000000.0
2006-08-10 05:30:00,2.03128,2.03292,2.03128,2.03187,37000000.0
2006-08-10 05:35:00,2.03206,2.03232,2.03143,2.03164,38000000.0
2006-08-10 05:40:00,2.03183,2.03213,2.03124,2.03144,40000000.0
2006-08-10 05:45:00,2.03172,2.03323,2.03172,2.03216,39000000.0
2006-08-10 05:50:00,2.03218,2.0328,2.03204,2.03204,34000000.0
2006-08-10 05:55:00,2.03213,2.03254,2.03213,2.03233,21000000.0
2006-08-10 06:00:00,2.03211,2.03238,2.03173,2.03173,23000000.0
2006-08-10 06:05:00,2.03169,2.03169,2.0313,2.03137,21000000.0
2006-08-10 06:10:00,2.03148,2.03196,2.03116,2.03116,31000000.0
2006-08-10 06:15:00,2.03109,2.03197,2.03085,2.03126,36000000.0
2006-08-10 06:20:00,2.03172,2.03229,2.03166,2.03214,38000000.0
2006-08-10 06:25:00,2.03216,2.03216,2.03121,2.03121,34000000.0
2006-08-10 06:30:00,2.03128,2.03196,2.03053,2.03053,35000000.0
2006-08-10 06:35:00,2.03068,2.03162,2.03068,2.03152,18000000.0
2006-08-10 06:40:00,2.03157,2.03167,2.03077,2.03096,34000000.0
2006-08-10 06:45:00,2.03106,2.03199,2.03091,2.0318,41000000.0
2006-08-10 06:50:00,2.03177,2.03282,2.03175,2.03187,28000000.0
2006-08-10 06:55:00,2.03216,2.03235,2.03183,2.03235,30000000.0
2006-08-10 07:00:00,2.03186,2.03239,2.03146,2.03152,36000000.0
2006-08-10 07:05:00,2.03137,2.03137,2.03095,2.03101,41000000.0
2006-08-10 07:10:00,2.03086,2.03139,2.03086,2.03111,39000000.0
2006-08-10 07:15:00,2.03103,2.03138,2.02951,2.03137,45000000.0
2006-08-10 07:20:00,2.03079,2.03151,2.03024,2.0308,39000000.0
2006-08-10 07:25:00,2.03098,2.03103,2.03067,2.03098,23000000.0
2006-08-10 07:30:00,2.03084,2.03124,2.03084,2.03087,43000000.0
2006-08-10 07:35:00,2.03121,2.03169,2.03083,2.03169,40000000.0
2006-08-10 07:40:00,2.03151,2.03215,2.03151,2.03187,42000000.0
2006-08-10 07:45:00,2.03191,2.03191,2.03049,2.03054,37000000.0
2006-08-10 07:50:00,2.0304,2.03071,2.03002,2.03071,36000000.0
2006-08-10 07:55:00,2.03075,2.03075,2.02998,2.03023,39000000.0
2006-08-10 08:00:00,2.03005,2.03154,2.02954,2.03084,41000000.0
2006-08-10 08:05:00,2.03089,2.0316,2.03074,2.03074,35000000.0
2006-08-10 08:10:00,2.03086,2.03193,2.03065,2.03176,40000000.0
2006-08-10 08:15:00,2.03185,2.03312,2.03021,2.03082,42000000.0
2006-08-10 08:20:00,2.03089,2.03246,2.03081,2.03246,38000000.0
2006-08-10 08:25:00,2.03285,2.03319,2.03216,2.03217,42000000.0
2006-08-10 08:30:00,2.03222,2.03316,2.03193,2.03266,41000000.0
2006-08-10 08:35:00,2.03266,2.03295,2.03261,2.03282,47000000.0
2006-08-10 08:40:00,2.03293,2.03365,2.03274,2.0335,47000000.0
2006-08-10 08:45:00,2.03325,2.03342,2.03167,2.03301,42000000.0
2006-08-10 08:50:00,2.03285,2.03374,2.0327,2.03362,40000000.0
2006-08-10 08:55:00,2.03372,2.03378,2.03305,2.03343,37000000.0
2006-08-10 09:00:00,2.03351,2.03351,2.03217,2.03228,41000000.0
2006-08-10 09:05:00,2.03254,2.03297,2.03148,2.03171,44000000.0
2006-08-10 09:10:00,2.03156,2.03241,2.03152,2.03241,44000000.0
2006-08-10 09:15:00,2.03223,2.03253,2.03201,2.03218,41000000.0
2006-08-10 09:20:00,2.03203,2.03275,2.0318,2.03214,38000000.0
2006-08-10 09:25:00,2.03181,2.03416,2.03149,2.03404,46000000.0
2006-08-10 09:30:00,2.03448,2.03448,2.03336,2.03342,36000000.0
2006-08-10 09:35:00,2.03352,2.03379,2.03167,2.03322,47000000.0
2006-08-10 09:40:00,2.03307,2.03515,2.03236,2.0345,46000000.0
2006-08-10 09:45:00,2.03441,2.03523,2.03326,2.03429,45000000.0
2006-08-10 09:50:00,2.03412,2.03477,2.0333,2.0334,39000000.0
2006-08-10 09:55:00,2.03342,2.03392,2.03309,2.03316,44000000.0
2006-08-10 10:00:00,2.03369,2.03416,2.03317,2.03323,44000000.0
2006-08-10 10:05:00,2.03324,2.03367,2.03236,2.03236,39000000.0
2006-08-10 10:10:00,2.03233,2.03251,2.03129,2.03217,37000000.0
2006-08-10 10:15:00,2.03239,2.03299,2.03034,2.03034,45000000.0
2006-08-10 10:20:00,2.03084,2.03137,2.03051,2.03071,36000000.0
2006-08-10 10:25:00,2.03069,2.03107,2.02878,2.0299,45000000.0
2006-08-10 10:30:00,2.02998,2.03046,2.02955,2.02975,38000000.0
2006-08-10 10:35:00,2.02978,2.02992,2.02906,2.02981,41000000.0
2006-08-10 10:40:00,2.02981,2.02981,2.02751,2.02782,40000000.0
2006-08-10 10:45:00,2.02782,2.02848,2.02775,2.02823,40000000.0
2006-08-10 10:50:00,2.02822,2.0303,2.02817,2.03001,44000000.0
2006-08-10 10:55:00,2.02981,2.02981,2.02715,2.02884,40000000.0
2006-08-10 11:00:00,2.02857,2.02977,2.02714,2.02943,44000000.0
2006-08-10 11:05:00,2.02912,2.02923,2.02822,2.02822,39000000.0
2006-08-10 11:10:00,2.02813,2.02881,2.02799,2.02867,47000000.0
2006-08-10 11:15:00,2.02883,2.02947,2.02838,2.02876,42000000.0
2006-08-10 11:20:00,2.02868,2.03005,2.02855,2.02887,38000000.0
2006-08-10 11:25:00,2.02864,2.0293,2.02829,2.0293,42000000.0
2006-08-10 11:30:00,2.02903,2.02938,2.02854,2.02938,43000000.0
2006-08-10 11:35:00,2.02941,2.03026,2.0287,2.03026,44000000.0
2006-08-10 11:40:00,2.0301,2.0301,2.02965,2.02987,40000000.0
2006-08-10 11:45:00,2.02989,2.03019,2.02977,2.03016,44000000.0
2006-08-10 11:50:00,2.03023,2.0303,2.02843,2.02843,44000000.0
2006-08-10 11:55:00,2.02848,2.02995,2.02848,2.02976,43000000.0
2006-08-10 12:00:00,2.03001,2.03029,2.02873,2.02892,43000000.0
2006-08-10 12:05:00,2.029,2.02946,2.02882,2.02919,42000000.0
2006-08-10 12:10:00,2.02935,2.02946,2.02866,2.02895,40000000.0
2006-08-10 12:15:00,2.02878,2.03087,2.02859,2.03019,35000000.0
2006-08-10 12:20:00,2.02983,2.03086,2.02852,2.02977,32000000.0
2006-08-10 12:25:00,2.02993,2.02998,2.0298,2.02991,17000000.0
2006-08-10 12:30:00,2.02992,2.03011,2.0296,2.02977,25000000.0
2006-08-10 12:35:00,2.0296,2.02965,2.02872,2.02888,34000000.0
2006-08-10 12:40:00,2.02885,2.02917,2.0266,2.02697,32000000.0
2006-08-10 12:45:00,2.02706,2.02732,2.02666,2.02714,47000000.0
2006-08-10 12:50:00,2.02717,2.02717,2.02627,2.02627,34000000.0
2006-08-10 12:55:00,2.02621,2.0267,2.02597,2.02634,37000000.0
2006-08-10 13:00:00,2.02623,2.02671,2.02558,2.02671,38000000.0
2006-08-10 13:05:00,2.02672,2.02672,2.02477,2.02512,39000000.0
2006-08-10 13:10:00,2.02507,2.0265,2.0248,2.02638,41000000.0
2006-08-10 13:15:00,2.02651,2.02651,2.02564,2.02577,43000000.0
2006-08-10 13:20:00,2.0259,2.02852,2.0259,2.02831,41000000.0
2006-08-10 13:25:00,2.02777,2.02832,2.02694,2.027,67000000.0
2006-08-10 13:30:00,2.02675,2.02729,2.02663,2.02727,75000000.0
2006-08-10 13:35:00,2.02743,2.0279,2.02726,2.02755,84000000.0
2006-08-10 13:40:00,2.02749,2.02762,2.02702,2.02725,84000000.0
2006-08-10 13:45:00,2.02711,2.02744,2.02687,2.02687,104000000.0
2006-08-10 13:50:00,2.02715,2.02758,2.02649,2.02708,128000000.0
2006-08-10 13:55:00,2.0271,2.02723,2.02656,2.02674,100000000.0
2006-08-10 14:00:00,2.02651,2.02751,2.02651,2.02745,144000000.0
2006-08-10 14:05:00,2.02747,2.02765,2.02669,2.02686,144000000.0
2006-08-10 14:10:00,2.0268,2.02681,2.02612,2.02621,101000000.0
2006-08-10 14:15:00,2.02601,2.02625,2.02586,2.02617,85000000.0
2006-08-10 14:20:00,2.02577,2.02647,2.02577,2.02615,143000000.0
2006-08-10 14:25:00,2.02629,2.02643,2.01927,2.01927,118000000.0
2006-08-10 14:30:00,2.01948,2.0253,2.01948,2.02395,128000000.0
2006-08-10 14:35:00,2.02431,2.02472,2.02289,2.0235,165000000.0
2006-08-10 14:40:00,2.02319,2.02454,2.02264,2.02454,141000000.0
2006-08-10 14:45:00,2.02447,2.02447,2.02376,2.02398,104000000.0
2006-08-10 14:50:00,2.02386,2.0243,2.02353,2.02424,126000000.0
2006-08-10 14:55:00,2.02429,2.0246,2.02391,2.02443,91000000.0
2006-08-10 15:00:00,2.02383,2.02411,2.02289,2.02335,131000000.0
2006-08-10 15:05:00,2.02342,2.02384,2.02322,2.02324,129000000.0
2006-08-10 15:10:00,2.02333,2.02365,2.02305,2.02343,160000000.0
2006-08-10 15:15:00,2.02331,2.02331,2.02158,2.02158,82000000.0
2006-08-10 15:20:00,2.02139,2.02158,2.0204,2.02054,98000000.0
2006-08-10 15:25:00,2.02058,2.02195,2.01947,2.02137,188000000.0
2006-08-10 15:30:00,2.01928,2.02223,2.01859,2.02012,208000000.0
2006-08-10 15:35:00,2.02081,2.021,2.01924,2.01957,178000000.0
2006-08-10 15:40:00,2.01967,2.01985,2.01805,2.01846,180000000.0
2006-08-10 15:45:00,2.0183,2.01868,2.01742,2.0175,149000000.0
2006-08-10 15:50:00,2.0174,2.01847,2.01684,2.01684,112000000.0
2006-08-10 15:55:00,2.01691,2.01713,2.0163,2.01655,120000000.0
2006-08-10 16:00:00,2.0162,2.01661,2.01439,2.01446,200000000.0
2006-08-10 16:05:00,2.01443,2.01496,2.01376,2.0145,188000000.0
2006-08-10 16:10:00,2.01466,2.01515,2.01425,2.01495,169000000.0
2006-08-10 16:15:00,2.01468,2.01494,2.01292,2.01455,185000000.0
2006-08-10 16:20:00,2.01435,2.01528,2.01404,2.0143,231000000.0
2006-08-10 16:25:00,2.01417,2.0156,2.01417,2.0156,173000000.0
2006-08-10 16:30:00,2.01562,2.01622,2.01459,2.01459,183000000.0
2006-08-10 16:35:00,2.01436,2.01436,2.01241,2.01407,229000000.0
2006-08-10 16:40:00,2.01406,2.01406,2.01297,2.01316,218000000.0
2006-08-10 16:45:00,2.01306,2.01335,2.01251,2.01328,236000000.0
2006-08-10 16:50:00,2.01303,2.01445,2.01249,2.01434,142000000.0
2006-08-10 16:55:00,2.0143,2.01437,2.01392,2.01403,178000000.0
2006-08-10 17:00:00,2.01386,2.01421,2.01324,2.01421,176000000.0
2006-08-10 17:05:00,2.01436,2.01502,2.014,2.01502,206000000.0
2006-08-10 17:10:00,2.0147,2.01513,2.01403,2.01411,135000000.0
2006-08-10 17:15:00,2.01391,2.01391,2.01212,2.01333,139000000.0
2006-08-10 17:20:00,2.01327,2.01463,2.01255,2.01463,140000000.0
2006-08-10 17:25:00,2.01477,2.01552,2.01384,2.01504,157000000.0
2006-08-10 17:30:00,2.01489,2.01508,2.01399,2.01421,301000000.0
2006-08-10 17:35:00,2.01409,2.01433,2.01323,2.01398,233000000.0
2006-08-10 17:40:00,2.01399,2.0158,2.01315,2.0158,225000000.0
2006-08-10 17:45:00,2.0159,2.01596,2.01397,2.01574,303000000.0
2006-08-10 17:50:00,2.01585,2.01625,2.0148,2.01497,232000000.0
2006-08-10 17:55:00,2.01493,2.01493,2.01391,2.01412,196000000.0
2006-08-10 18:00:00,2.01435,2.01604,2.01429,2.01585,190000000.0
2006-08-10 18:05:00,2.01584,2.01601,2.0154,2.01557,196000000.0
2006-08-10 18:10:00,2.01566,2.01715,2.01566,2.01606,136000000.0
2006-08-10 18:15:00,2.01621,2.01713,2.01621,2.01698,226000000.0
2006-08-10 18:20:00,2.01693,2.01717,2.01542,2.01613,228000000.0
2006-08-10 18:25:00,2.01627,2.0165,2.01589,2.01596,151000000.0
2006-08-10 18:30:00,2.01625,2.01646,2.01587,2.01633,194000000.0
2006-08-10 18:35:00,2.01623,2.01626,2.01588,2.01591,226000000.0
2006-08-10 18:40:00,2.01594,2.01643,2.01509,2.01535,232000000.0
2006-08-10 18:45:00,2.01543,2.01574,2.01442,2.01443,216000000.0
2006-08-10 18:50:00,2.01494,2.01517,2.01451,2.01499,96000000.0
2006-08-10 18:55:00,2.01478,2.01502,2.01438,2.01472,98000000.0
2006-08-10 19:00:00,2.0145,2.01504,2.01412,2.01457,129000000.0
2006-08-10 19:05:00,2.01455,2.01505,2.01447,2.01494,190000000.0
2006-08-10 19:10:00,2.01495,2.01582,2.01472,2.01553,148000000.0
2006-08-10 19:15:00,2.01559,2.01605,2.0154,2.01581,123000000.0
2006-08-10 19:20:00,2.01587,2.01686,2.01586,2.01624,95000000.0
2006-08-10 19:25:00,2.01648,2.01748,2.01648,2.01705,216000000.0
2006-08-10 19:30:00,2.01725,2.01828,2.01725,2.01788,154000000.0
2006-08-10 19:35:00,2.01783,2.01812,2.01749,2.0177,65000000.0
2006-08-10 19:40:00,2.01765,2.01849,2.01757,2.0183,94000000.0
2006-08-10 19:45:00,2.01831,2.0185,2.01794,2.01807,96000000.0
2006-08-10 19:50:00,2.01809,2.01809,2.01588,2.01748,75000000.0
2006-08-10 19:55:00,2.01772,2.01796,2.01753,2.01754,106000000.0
2006-08-10 20:00:00,2.01795,2.0183,2.01602,2.01602,101000000.0
2006-08-10 20:05:00,2.0163,2.01729,2.0163,2.01717,97000000.0
2006-08-10 20:10:00,2.01709,2.01812,2.01686,2.01808,65000000.0
2006-08-10 20:15:00,2.01823,2.01872,2.01809,2.0186,63000000.0
2006-08-10 20:20:00,2.01867,2.01881,2.01852,2.01861,41000000.0
2006-08-10 20:25:00,2.0189,2.01919,2.01886,2.01886,29000000.0
2006-08-10 20:30:00,2.01885,2.01926,2.01881,2.01924,62000000.0
2006-08-10 20:35:00,2.01931,2.01938,2.01895,2.01933,37000000.0
2006-08-10 20:40:00,2.01952,2.01994,2.01947,2.01955,50000000.0
2006-08-10 20:45:00,2.0195,2.02053,2.0195,2.02032,61000000.0
2006-08-10 20:50:00,2.0202,2.02049,2.01974,2.01994,58000000.0
2006-08-10 20:55:00,2.02009,2.0216,2.0198,2.02159,53000000.0
2006-08-10 21:00:00,2.02161,2.02176,2.02139,2.02156,52000000.0
2006-08-10 21:10:00,2.02151,2.02157,2.01908,2.02152,43000000.0
2006-08-10 21:15:00,2.02156,2.0217,2.02128,2.0215,34000000.0
2006-08-10 21:20:00,2.02135,2.02144,2.02108,2.02116,29000000.0
2006-08-10 21:25:00,2.02115,2.02123,2.0209,2.02109,25000000.0
2006-08-10 21:30:00,2.02103,2.02115,2.0207,2.02072,22000000.0
2006-08-10 21:35:00,2.02069,2.02112,2.02054,2.02082,59000000.0
2006-08-10 21:40:00,2.02089,2.02105,2.02065,2.02081,44000000.0
2006-08-10 21:45:00,2.02072,2.02082,2.02055,2.02065,37000000.0
2006-08-10 21:50:00,2.02056,2.02082,2.02045,2.02078,31000000.0
2006-08-10 21:55:00,2.02081,2.02085,2.02061,2.02064,61000000.0
2006-08-10 22:00:00,2.02085,2.02119,2.02074,2.02097,49000000.0
2006-08-10 22:05:00,2.02103,2.02103,2.02059,2.02076,47000000.0
2006-08-10 22:10:00,2.02088,2.02095,2.02071,2.02087,55000000.0
2006-08-10 22:15:00,2.02089,2.02112,2.02084,2.02085,31000000.0
2006-08-10 22:20:00,2.02085,2.02094,2.02059,2.02059,18000000.0
2006-08-10 22:25:00,2.02068,2.02092,2.02061,2.02067,30000000.0
2006-08-10 22:30:00,2.02088,2.02105,2.02083,2.02086,13000000.0
2006-08-10 22:35:00,2.02104,2.0211,2.02077,2.02095,46000000.0
2006-08-10 22:40:00,2.02075,2.02092,2.02064,2.02073,26000000.0
2006-08-10 22:45:00,2.02074,2.02085,2.02041,2.02041,37000000.0
2006-08-10 22:50:00,2.02043,2.02075,2.02041,2.02073,38000000.0
2006-08-10 22:55:00,2.0208,2.02116,2.02073,2.02099,33000000.0
2006-08-10 23:20:00,2.02087,2.02126,2.02087,2.02126,13000000.0
2006-08-10 23:25:00,2.02122,2.02133,2.01908,2.0192,52000000.0
2006-08-10 23:30:00,2.01929,2.01994,2.0192,2.01944,32000000.0
2006-08-10 23:35:00,2.01951,2.01966,2.01948,2.01965,8000000.0
2006-08-10 23:40:00,2.01958,2.02025,2.01937,2.01937,62000000.0
2006-08-10 23:45:00,2.01966,2.01971,2.01938,2.01961,15000000.0
2006-08-10 23:50:00,2.01913,2.01958,2.01883,2.01941,25000000.0
2006-08-10 23:55:00,2.01905,2.01956,2.01896,2.01929,41000000.0
2006-08-11 00:00:00,2.0193,2.0198,2.01877,2.01883,39000000.0
2006-08-11 00:05:00,2.01924,2.01936,2.01888,2.01931,26000000.0
2006-08-11 00:10:00,2.01902,2.01902,2.01759,2.01804,35000000.0
2006-08-11 00:15:00,2.01801,2.01805,2.01661,2.01724,45000000.0
2006-08-11 00:20:00,2.01724,2.01769,2.0169,2.01701,25000000.0
2006-08-11 00:25:00,2.01697,2.0172,2.01688,2.01715,32000000.0
2006-08-11 00:30:00,2.01706,2.01706,2.01668,2.01668,21000000.0
2006-08-11 00:35:00,2.01662,2.01683,2.01638,2.01672,24000000.0
2006-08-11 00:40:00,2.01681,2.01698,2.01482,2.01543,40000000.0
2006-08-11 00:45:00,2.01509,2.01564,2.01483,2.01512,24000000.0
2006-08-11 00:50:00,2.01504,2.01537,2.01475,2.01506,43000000.0
2006-08-11 00:55:00,2.01477,2.01482,2.0143,2.01441,30000000.0
2006-08-11 01:00:00,2.0145,2.01592,2.01413,2.01502,54000000.0
2006-08-11 01:05:00,2.01514,2.01599,2.01514,2.01599,25000000.0
2006-08-11 01:10:00,2.01627,2.01729,2.01627,2.01681,47000000.0
2006-08-11 01:15:00,2.01674,2.01674,2.01559,2.01589,50000000.0
2006-08-11 01:20:00,2.0159,2.01622,2.0159,2.01621,28000000.0
2006-08-11 01:25:00,2.01623,2.01651,2.01619,2.01649,56000000.0
2006-08-11 01:30:00,2.01649,2.01666,2.01626,2.01642,57000000.0
2006-08-11 01:35:00,2.01643,2.01657,2.01612,2.01612,34000000.0
2006-08-11 01:40:00,2.01636,2.01637,2.01556,2.0158,40000000.0
2006-08-11 01:45:00,2.01581,2.01627,2.01541,2.01567,43000000.0
2006-08-11 01:50:00,2.01547,2.01814,2.01529,2.01781,55000000.0
2006-08-11 01:55:00,2.01774,2.01788,2.01695,2.01742,58000000.0
2006-08-11 02:00:00,2.01717,2.01723,2.01372,2.01572,42000000.0
2006-08-11 02:05:00,2.01616,2.01667,2.01599,2.01615,43000000.0
2006-08-11 02:10:00,2.01591,2.01631,2.01541,2.01551,41000000.0
2006-08-11 02:15:00,2.01526,2.01604,2.01526,2.01604,40000000.0
2006-08-11 02:20:00,2.01606,2.01675,2.01574,2.01574,42000000.0
2006-08-11 02:25:00,2.01568,2.01769,2.01531,2.01748,45000000.0
2006-08-11 02:30:00,2.01759,2.01759,2.01545,2.01575,36000000.0
2006-08-11 02:35:00,2.01558,2.01558,2.0146,2.01513,40000000.0
2006-08-11 02:40:00,2.01515,2.01519,2.01434,2.01469,34000000.0
2006-08-11 02:45:00,2.01472,2.0148,2.01443,2.0148,44000000.0
2006-08-11 02:50:00,2.01494,2.01494,2.01458,2.01458,29000000.0
2006-08-11 02:55:00,2.01452,2.0149,2.01423,2.01433,38000000.0
2006-08-11 03:00:00,2.01435,2.01462,2.01408,2.01428,39000000.0
2006-08-11 03:05:00,2.01424,2.0144,2.01375,2.01397,37000000.0
2006-08-11 03:10:00,2.01405,2.01462,2.0139,2.01421,46000000.0
2006-08-11 03:15:00,2.01438,2.01467,2.01359,2.01458,41000000.0
2006-08-11 03:20:00,2.01433,2.01486,2.01268,2.01434,36000000.0
2006-08-11 03:25:00,2.0146,2.01539,2.0146,2.01492,48000000.0
2006-08-11 03:30:00,2.01528,2.01629,2.01441,2.0148,37000000.0
2006-08-11 03:35:00,2.0147,2.01579,2.01451,2.01533,39000000.0
2006-08-11 03:40:00,2.01547,2.01547,2.01406,2.01429,39000000.0
2006-08-11 03:45:00,2.01468,2.01483,2.01442,2.01447,40000000.0
2006-08-11 03:50:00,2.01449,2.01456,2.01235,2.01235,42000000.0
2006-08-11 03:55:00,2.01216,2.01317,2.01101,2.01233,36000000.0
2006-08-11 04:00:00,2.01247,2.01247,2.01112,2.01122,37000000.0
2006-08-11 04:05:00,2.01134,2.01253,2.01109,2.01227,41000000.0
2006-08-11 04:10:00,2.01238,2.01329,2.01196,2.01298,37000000.0
2006-08-11 04:15:00,2.01283,2.01399,2.01254,2.01353,34000000.0
2006-08-11 04:20:00,2.01321,2.01352,2.01271,2.01279,43000000.0
2006-08-11 04:25:00,2.01261,2.01356,2.01231,2.01345,37000000.0
2006-08-11 04:30:00,2.01347,2.01361,2.01277,2.0131,43000000.0
2006-08-11 04:35:00,2.0134,2.01422,2.0131,2.01312,42000000.0
2006-08-11 04:40:00,2.01317,2.01338,2.01265,2.01317,44000000.0
2006-08-11 04:45:00,2.01325,2.01343,2.01263,2.01295,30000000.0
2006-08-11 04:50:00,2.01294,2.01361,2.01294,2.0131,23000000.0
2006-08-11 04:55:00,2.01337,2.01379,2.01297,2.01347,31000000.0
2006-08-11 05:00:00,2.01326,2.01345,2.01293,2.01325,35000000.0
2006-08-11 05:05:00,2.01297,2.01309,2.0124,2.01247,31000000.0
2006-08-11 05:10:00,2.01245,2.01266,2.01165,2.01183,45000000.0
2006-08-11 05:15:00,2.01179,2.01251,2.01174,2.01223,43000000.0
2006-08-11 05:20:00,2.01212,2.01267,2.01173,2.0119,42000000.0
2006-08-11 05:25:00,2.012,2.01229,2.01169,2.01229,38000000.0
2006-08-11 05:30:00,2.01243,2.01254,2.01182,2.01182,37000000.0
2006-08-11 05:35:00,2.01182,2.01224,2.01142,2.01209,38000000.0
2006-08-11 05:40:00,2.01211,2.01253,2.01168,2.01212,40000000.0
2006-08-11 05:45:00,2.01183,2.01205,2.0113,2.0119,39000000.0
2006-08-11 05:50:00,2.01162,2.01195,2.0116,2.01173,33000000.0
2006-08-11 05:55:00,2.0117,2.012,2.01138,2.01148,40000000.0
2006-08-11 06:00:00,2.0114,2.01226,2.0114,2.01226,29000000.0
2006-08-11 06:05:00,2.01232,2.01237,2.01139,2.0114,33000000.0
2006-08-11 06:10:00,2.01135,2.01197,2.01128,2.01195,32000000.0
2006-08-11 06:15:00,2.0118,2.01188,2.01027,2.01027,31000000.0
2006-08-11 06:20:00,2.01063,2.01114,2.01048,2.01106,43000000.0
2006-08-11 06:25:00,2.0111,2.0111,2.01026,2.01029,30000000.0
2006-08-11 06:30:00,2.01042,2.01071,2.00992,2.00992,35000000.0
2006-08-11 06:35:00,2.0101,2.01126,2.0101,2.0109,44000000.0
2006-08-11 06:40:00,2.01094,2.01094,2.00985,2.01012,34000000.0
2006-08-11 06:45:00,2.01022,2.01022,2.00952,2.00995,31000000.0
2006-08-11 06:50:00,2.0099,2.00991,2.0095,2.00978,23000000.0
2006-08-11 06:55:00,2.0099,2.01106,2.00959,2.01051,33000000.0
2006-08-11 07:00:00,2.01065,2.01173,2.01065,2.01109,36000000.0
2006-08-11 07:05:00,2.01106,2.0113,2.01022,2.01026,41000000.0
2006-08-11 07:10:00,2.01003,2.01063,2.00992,2.01063,39000000.0
2006-08-11 07:15:00,2.01063,2.01075,2.01034,2.01062,45000000.0
2006-08-11 07:20:00,2.01074,2.01102,2.01059,2.01065,46000000.0
2006-08-11 07:25:00,2.0107,2.01072,2.01014,2.0104,37000000.0
2006-08-11 07:30:00,2.01035,2.01202,2.01035,2.01165,43000000.0
2006-08-11 07:35:00,2.01176,2.01176,2.0109,2.01125,22000000.0
2006-08-11 07:40:00,2.01088,2.01125,2.0103,2.01116,42000000.0
2006-08-11 07:45:00,2.01103,2.01112,2.01041,2.01109,30000000.0
2006-08-11 07:50:00,2.01087,2.01116,2.01072,2.01104,45000000.0
2006-08-11 07:55:00,2.01119,2.01194,2.01094,2.01194,39000000.0
2006-08-11 08:00:00,2.01196,2.01418,2.01196,2.01414,41000000.0
2006-08-11 08:05:00,2.01369,2.01442,2.01369,2.01397,35000000.0
2006-08-11 08:10:00,2.01375,2.0141,2.01263,2.01381,40000000.0
2006-08-11 08:15:00,2.01373,2.01461,2.01372,2.01461,31000000.0
2006-08-11 08:20:00,2.01455,2.01459,2.01233,2.01233,38000000.0
2006-08-11 08:25:00,2.01256,2.01437,2.01256,2.01437,42000000.0
2006-08-11 08:30:00,2.01441,2.01473,2.01396,2.01473,41000000.0
2006-08-11 08:35:00,2.01518,2.01528,2.01333,2.01333,47000000.0
2006-08-11 08:40:00,2.01377,2.01404,2.01302,2.01363,47000000.0
2006-08-11 08:45:00,2.01357,2.01405,2.01213,2.01363,42000000.0
2006-08-11 08:50:00,2.01388,2.0145,2.01365,2.0139,40000000.0
2006-08-11 08:55:00,2.01419,2.0151,2.01418,2.01509,37000000.0
2006-08-11 09:00:00,2.01499,2.01615,2.01461,2.01543,41000000.0
2006-08-11 09:05:00,2.01555,2.01571,2.01513,2.01551,44000000.0
2006-08-11 09:10:00,2.01551,2.0162,2.01524,2.0162,44000000.0
2006-08-11 09:15:00,2.01568,2.01627,2.01516,2.01543,41000000.0
2006-08-11 09:20:00,2.01561,2.01743,2.01561,2.01743,38000000.0
2006-08-11 09:25:00,2.01782,2.01805,2.01651,2.01684,46000000.0
2006-08-11 09:30:00,2.01691,2.01721,2.01629,2.01692,36000000.0
2006-08-11 09:35:00,2.0166,2.01751,2.01453,2.01701,47000000.0
2006-08-11 09:40:00,2.01701,2.01784,2.01681,2.0175,46000000.0
2006-08-11 09:45:00,2.01749,2.01758,2.01706,2.01735,45000000.0
2006-08-11 09:50:00,2.01768,2.01822,2.01767,2.01786,40000000.0
2006-08-11 09:55:00,2.01778,2.01857,2.01754,2.01783,44000000.0
2006-08-11 10:00:00,2.01823,2.01865,2.0176,2.01861,44000000.0
2006-08-11 10:05:00,2.01886,2.01959,2.01836,2.01937,39000000.0
2006-08-11 10:10:00,2.01953,2.01962,2.01746,2.01811,37000000.0
2006-08-11 10:15:00,2.01811,2.01822,2.01698,2.01722,45000000.0
2006-08-11 10:20:00,2.01668,2.017,2.01631,2.01663,36000000.0
2006-08-11 10:25:00,2.01663,2.01709,2.01604,2.01705,45000000.0
2006-08-11 10:30:00,2.01739,2.01756,2.01631,2.01689,38000000.0
2006-08-11 10:35:00,2.017,2.01723,2.01667,2.01674,41000000.0
2006-08-11 10:40:00,2.01631,2.01659,2.01564,2.01607,40000000.0
2006-08-11 10:45:00,2.01609,2.01708,2.01606,2.01631,40000000.0
2006-08-11 10:50:00,2.01615,2.01661,2.01588,2.01636,44000000.0
2006-08-11 10:55:00,2.0164,2.01692,2.01453,2.01668,33000000.0
2006-08-11 11:00:00,2.0168,2.0177,2.01428,2.0176,44000000.0
2006-08-11 11:05:00,2.01771,2.01771,2.0167,2.01707,39000000.0
2006-08-11 11:10:00,2.01716,2.01747,2.0167,2.01725,47000000.0
2006-08-11 11:15:00,2.01716,2.01762,2.01687,2.01752,42000000.0
2006-08-11 11:20:00,2.01753,2.01775,2.01741,2.01758,38000000.0
2006-08-11 11:25:00,2.01749,2.01749,2.01697,2.01716,42000000.0
2006-08-11 11:30:00,2.01702,2.01749,2.01676,2.01727,43000000.0
2006-08-11 11:35:00,2.01701,2.01762,2.01673,2.01762,36000000.0
2006-08-11 11:40:00,2.01759,2.01759,2.01722,2.01726,25000000.0
2006-08-11 11:45:00,2.01709,2.01728,2.01659,2.01681,44000000.0
2006-08-11 11:50:00,2.01694,2.01715,2.01631,2.01677,44000000.0
2006-08-11 11:55:00,2.01672,2.01727,2.01672,2.01691,43000000.0
2006-08-11 12:00:00,2.01708,2.01721,2.01632,2.01636,43000000.0
2006-08-11 12:05:00,2.0163,2.01639,2.01522,2.01529,42000000.0
2006-08-11 12:10:00,2.0155,2.0155,2.01484,2.01535,40000000.0
2006-08-11 12:15:00,2.0152,2.01546,2.01513,2.01513,44000000.0
2006-08-11 12:20:00,2.01503,2.016,2.01345,2.01476,31000000.0
2006-08-11 12:25:00,2.01474,2.01496,2.01463,2.01484,45000000.0
2006-08-11 12:30:00,2.01481,2.01502,2.01465,2.01491,32000000.0
2006-08-11 12:35:00,2.01496,2.01546,2.01471,2.01545,42000000.0
2006-08-11 12:40:00,2.01516,2.0156,2.01473,2.01532,41000000.0
2006-08-11 12:45:00,2.01519,2.01519,2.01469,2.01469,47000000.0
2006-08-11 12:50:00,2.01487,2.01514,2.01457,2.01478,41000000.0
2006-08-11 12:55:00,2.01473,2.0155,2.01449,2.0155,22000000.0
2006-08-11 13:00:00,2.01552,2.01552,2.01489,2.01517,38000000.0
2006-08-11 13:05:00,2.01502,2.01583,2.01471,2.0152,39000000.0
2006-08-11 13:10:00,2.01546,2.01572,2.01527,2.0154,23000000.0
2006-08-11 13:15:00,2.01542,2.0155,2.01468,2.01514,43000000.0
2006-08-11 13:20:00,2.01523,2.0153,2.01498,2.01498,33000000.0
2006-08-11 13:25:00,2.01485,2.01602,2.01479,2.01546,67000000.0
2006-08-11 13:30:00,2.01543,2.01583,2.01517,2.01518,75000000.0
2006-08-11 13:35:00,2.01535,2.01566,2.0153,2.01538,74000000.0
2006-08-11 13:40:00,2.01533,2.01556,2.01504,2.01523,81000000.0
2006-08-11 13:45:00,2.01525,2.01563,2.01514,2.01533,85000000.0
2006-08-11 13:50:00,2.01549,2.01648,2.01545,2.01639,128000000.0
2006-08-11 13:55:00,2.01632,2.01656,2.01621,2.01638,124000000.0
2006-08-11 14:00:00,2.01645,2.01668,2.01613,2.01654,144000000.0
2006-08-11 14:05:00,2.01643,2.01645,2.01563,2.01574,144000000.0
2006-08-11 14:10:00,2.01552,2.01635,2.01549,2.01609,101000000.0
2006-08-11 14:15:00,2.01606,2.01621,2.01509,2.0155,145000000.0
2006-08-11 14:20:00,2.0152,2.01569,2.01482,2.01569,143000000.0
2006-08-11 14:25:00,2.01542,2.0169,2.01407,2.01407,118000000.0
2006-08-11 14:30:00,2.01112,2.01112,2.00759,2.01059,128000000.0
2006-08-11 14:35:00,2.01092,2.01125,2.00739,2.00739,165000000.0
2006-08-11 14:40:00,2.00795,2.00979,2.00749,2.00761,141000000.0
2006-08-11 14:45:00,2.00815,2.00815,2.00392,2.00404,104000000.0
2006-08-11 14:50:00,2.00434,2.00515,2.00305,2.00305,126000000.0
2006-08-11 14:55:00,2.00329,2.00455,2.00253,2.00455,91000000.0
2006-08-11 15:00:00,2.00448,2.00455,2.00339,2.00432,131000000.0
2006-08-11 15:05:00,2.00417,2.0046,2.00321,2.00337,129000000.0
2006-08-11 15:10:00,2.00317,2.00319,2.00189,2.00261,160000000.0
2006-08-11 15:15:00,2.00246,2.00461,2.00211,2.00459,82000000.0
2006-08-11 15:20:00,2.00436,2.00538,2.00436,2.00498,98000000.0
2006-08-11 15:25:00,2.0046,2.00603,2.00382,2.00574,188000000.0
2006-08-11 15:30:00,2.00443,2.00711,2.00443,2.00711,208000000.0
2006-08-11 15:35:00,2.00751,2.00827,2.00698,2.00713,178000000.0
2006-08-11 15:40:00,2.00739,2.00792,2.00718,2.00792,180000000.0
2006-08-11 15:45:00,2.00806,2.00935,2.00785,2.00832,149000000.0
2006-08-11 15:50:00,2.00831,2.00945,2.00831,2.0091,112000000.0
2006-08-11 15:55:00,2.00904,2.00943,2.00854,2.00915,123000000.0
2006-08-11 16:00:00,2.00965,2.01024,2.00856,2.00874,200000000.0
2006-08-11 16:05:00,2.0087,2.00901,2.00826,2.00858,188000000.0
2006-08-11 16:10:00,2.00851,2.00912,2.00828,2.00886,169000000.0
2006-08-11 16:15:00,2.00881,2.01163,2.00877,2.01139,185000000.0
2006-08-11 16:20:00,2.01144,2.01227,2.01098,2.01163,231000000.0
2006-08-11 16:25:00,2.01161,2.01217,2.01131,2.01185,173000000.0
2006-08-11 16:30:00,2.012,2.01346,2.01196,2.01272,183000000.0
2006-08-11 16:35:00,2.01274,2.01289,2.01187,2.01209,229000000.0
2006-08-11 16:40:00,2.01193,2.01236,2.01142,2.01219,218000000.0
2006-08-11 16:45:00,2.01242,2.01275,2.01134,2.01155,236000000.0
2006-08-11 16:50:00,2.01122,2.01154,2.01069,2.01091,142000000.0
2006-08-11 16:55:00,2.01052,2.0107,2.00794,2.00794,178000000.0
2006-08-11 17:00:00,2.00756,2.00827,2.00746,2.0077,176000000.0
2006-08-11 17:05:00,2.00789,2.00824,2.00766,2.0082,206000000.0
2006-08-11 17:10:00,2.00806,2.00839,2.00793,2.0083,135000000.0
2006-08-11 17:15:00,2.00841,2.00865,2.00828,2.00834,139000000.0
2006-08-11 17:20:00,2.00829,2.00927,2.00819,2.00909,140000000.0
2006-08-11 17:25:00,2.00883,2.00943,2.00832,2.00875,157000000.0
2006-08-11 17:30:00,2.00857,2.00862,2.00703,2.00703,301000000.0
2006-08-11 17:35:00,2.00681,2.0074,2.00534,2.00734,233000000.0
2006-08-11 17:40:00,2.00708,2.0078,2.00704,2.0078,225000000.0
2006-08-11 17:45:00,2.00784,2.00802,2.00712,2.00712,303000000.0
2006-08-11 17:50:00,2.0071,2.00782,2.00676,2.00683,200000000.0
2006-08-11 17:55:00,2.0072,2.00846,2.00696,2.00828,196000000.0
2006-08-11 18:00:00,2.00796,2.00897,2.00792,2.0087,190000000.0
2006-08-11 18:05:00,2.00891,2.00926,2.00839,2.00897,196000000.0
2006-08-11 18:10:00,2.00895,2.01048,2.0089,2.00994,136000000.0
2006-08-11 18:15:00,2.00987,2.01002,2.00953,2.00986,226000000.0
2006-08-11 18:20:00,2.00984,2.01002,2.00924,2.00988,228000000.0
2006-08-11 18:25:00,2.00979,2.01009,2.00929,2.00999,108000000.0
2006-08-11 18:30:00,2.00989,2.00989,2.00849,2.00933,194000000.0
2006-08-11 18:35:00,2.00923,2.00934,2.00845,2.00872,175000000.0
2006-08-11 18:40:00,2.00888,2.00906,2.00834,2.0084,192000000.0
2006-08-11 18:45:00,2.00846,2.0089,2.00837,2.00889,185000000.0
2006-08-11 18:50:00,2.00896,2.0092,2.00879,2.00901,61000000.0
2006-08-11 18:55:00,2.00878,2.00889,2.00776,2.00811,98000000.0
2006-08-11 19:00:00,2.00811,2.00937,2.00774,2.00918,129000000.0
2006-08-11 19:05:00,2.0087,2.00933,2.0087,2.00912,200000000.0
2006-08-11 19:10:00,2.00871,2.00958,2.00871,2.00958,112000000.0
2006-08-11 19:15:00,2.00984,2.01001,2.00957,2.00969,87000000.0
2006-08-11 19:20:00,2.00967,2.00967,2.00925,2.00952,76000000.0
2006-08-11 19:25:00,2.00949,2.00986,2.00945,2.0097,125000000.0
2006-08-11 19:30:00,2.00979,2.00979,2.00937,2.00962,154000000.0
2006-08-11 19:35:00,2.00972,2.00977,2.00942,2.00967,91000000.0
2006-08-11 19:40:00,2.00966,2.00996,2.00938,2.00989,94000000.0
2006-08-11 19:45:00,2.00989,2.01002,2.00962,2.00971,91000000.0
2006-08-11 19:50:00,2.00962,2.00962,2.00753,2.00911,60000000.0
2006-08-11 19:55:00,2.00911,2.00916,2.0084,2.00842,106000000.0
2006-08-11 20:00:00,2.00844,2.00943,2.00844,2.00939,101000000.0
2006-08-11 20:05:00,2.00923,2.00936,2.00862,2.00887,84000000.0
2006-08-11 20:10:00,2.00889,2.00915,2.00866,2.00911,50000000.0
2006-08-11 20:15:00,2.00919,2.00982,2.00836,2.00947,72000000.0
2006-08-11 20:20:00,2.00954,2.00972,2.00871,2.00871,56000000.0
2006-08-11 20:25:00,2.00844,2.00892,2.00844,2.00868,76000000.0
2006-08-11 20:30:00,2.0086,2.00866,2.008,2.00807,93000000.0
2006-08-11 20:35:00,2.00811,2.00936,2.00811,2.00917,53000000.0
2006-08-11 20:40:00,2.00915,2.00927,2.00896,2.00904,35000000.0
2006-08-11 20:45:00,2.00905,2.00905,2.00811,2.00811,61000000.0
2006-08-11 20:50:00,2.00798,2.00844,2.00747,2.00821,58000000.0
2006-08-11 20:55:00,2.0081,2.00857,2.0081,2.00821,53000000.0
2006-08-11 21:00:00,2.00817,2.00817,2.00771,2.00801,39000000.0
2006-08-11 21:05:00,2.00812,2.00831,2.00805,2.00831,35000000.0
2006-08-11 21:10:00,2.00833,2.00885,2.00674,2.00885,33000000.0
2006-08-11 21:15:00,2.00888,2.00912,2.00888,2.00889,35000000.0
2006-08-11 21:20:00,2.00902,2.0093,2.00899,2.00928,28000000.0
2006-08-11 21:25:00,2.00932,2.00937,2.00871,2.00888,45000000.0
2006-08-11 21:30:00,2.00884,2.00922,2.00884,2.0092,26000000.0
2006-08-11 21:35:00,2.00925,2.00931,2.00892,2.00908,51000000.0
2006-08-11 21:40:00,2.00917,2.00944,2.00898,2.00939,55000000.0
2006-08-11 21:45:00,2.00945,2.00958,2.00929,2.00951,27000000.0
2006-08-11 21:50:00,2.00944,2.00957,2.00931,2.00942,24000000.0
2006-08-11 21:55:00,2.00947,2.00963,2.00916,2.00916,42000000.0
2006-08-11 22:00:00,2.00925,2.00971,2.00925,2.00942,49000000.0
2006-08-11 22:05:00,2.00961,2.00978,2.00932,2.00954,47000000.0
2006-08-11 22:10:00,2.00965,2.00976,2.00908,2.00915,55000000.0
2006-08-11 22:15:00,2.00919,2.00941,2.00913,2.00914,42000000.0
2006-08-11 22:20:00,2.00907,2.00935,2.00878,2.00929,30000000.0
2006-08-11 22:25:00,2.00926,2.00926,2.0089,2.009,25000000.0
2006-08-11 22:30:00,2.00914,2.00914,2.00858,2.00892,59000000.0
2006-08-11 22:35:00,2.00905,2.00905,2.00886,2.00889,36000000.0
2006-08-11 22:40:00,2.00889,2.00894,2.0088,2.00892,28000000.0
2006-08-11 22:45:00,2.00892,2.00892,2.00856,2.00859,33000000.0
2006-08-11 22:50:00,2.00859,2.00877,2.00836,2.00836,43000000.0
2006-08-11 22:55:00,2.0082,2.0083,2.00781,2.00795,25000000.0
2006-08-13 23:30:00,2.00732,2.00732,2.00386,2.00386,5000000.0
2006-08-13 23:35:00,2.00344,2.00614,2.00344,2.00607,37000000.0
2006-08-13 23:40:00,2.00608,2.00608,2.00584,2.00596,26000000.0
2006-08-13 23:45:00,2.00594,2.00925,2.00593,2.00925,30000000.0
2006-08-13 23:50:00,2.0095,2.01059,2.0095,2.00971,39000000.0
2006-08-13 23:55:00,2.00968,2.01026,2.00965,2.01022,27000000.0
2006-08-14 00:00:00,2.01041,2.01153,2.00981,2.01053,29000000.0
2006-08-14 00:05:00,2.01068,2.01111,2.01061,2.01111,9000000.0
2006-08-14 00:10:00,2.01173,2.01209,2.01161,2.01161,51000000.0
2006-08-14 00:15:00,2.01142,2.0117,2.01105,2.01144,45000000.0
2006-08-14 00:20:00,2.01139,2.01163,2.00959,2.00959,32000000.0
2006-08-14 00:25:00,2.0096,2.01027,2.00958,2.01,42000000.0
2006-08-14 00:30:00,2.00989,2.01073,2.00981,2.01064,28000000.0
2006-08-14 00:35:00,2.01066,2.01105,2.01044,2.01091,34000000.0
2006-08-14 00:40:00,2.01102,2.01105,2.00599,2.00599,36000000.0
2006-08-14 00:45:00,2.00516,2.00516,1.99765,2.00149,37000000.0
2006-08-14 00:50:00,2.00188,2.00596,2.00188,2.00527,43000000.0
2006-08-14 00:55:00,2.00529,2.00818,2.00515,2.00613,38000000.0
2006-08-14 01:00:00,2.00622,2.00632,2.00545,2.00605,54000000.0
2006-08-14 01:05:00,2.00617,2.00717,2.00617,2.00679,44000000.0
2006-08-14 01:10:00,2.00678,2.007,2.00634,2.00676,47000000.0
2006-08-14 01:15:00,2.00685,2.00711,2.00659,2.00685,50000000.0
2006-08-14 01:20:00,2.00684,2.00707,2.0065,2.00683,42000000.0
2006-08-14 01:25:00,2.00686,2.0069,2.00663,2.00688,24000000.0
2006-08-14 01:30:00,2.00689,2.00689,2.00624,2.00633,57000000.0
2006-08-14 01:35:00,2.00635,2.00697,2.00628,2.00643,46000000.0
2006-08-14 01:40:00,2.00643,2.00649,2.00603,2.00603,25000000.0
2006-08-14 01:45:00,2.0059,2.00606,2.00553,2.00564,43000000.0
2006-08-14 01:50:00,2.00572,2.00583,2.0041,2.0041,55000000.0
2006-08-14 01:55:00,2.00421,2.0048,2.00421,2.00452,58000000.0
2006-08-14 02:00:00,2.00439,2.00441,2.00082,2.0035,42000000.0
2006-08-14 02:05:00,2.00337,2.00428,2.00337,2.00428,43000000.0
2006-08-14 02:10:00,2.00433,2.00492,2.00393,2.00407,41000000.0
2006-08-14 02:15:00,2.00401,2.00483,2.00308,2.00308,40000000.0
2006-08-14 02:20:00,2.00335,2.00419,2.00326,2.00419,42000000.0
2006-08-14 02:25:00,2.00419,2.00424,2.00314,2.00331,45000000.0
2006-08-14 02:30:00,2.00366,2.00382,2.00299,2.00318,36000000.0
2006-08-14 02:35:00,2.0029,2.00326,2.00155,2.00155,40000000.0
2006-08-14 02:40:00,2.00145,2.00188,2.00128,2.00144,39000000.0
2006-08-14 02:45:00,2.00122,2.00135,2.0003,2.00135,44000000.0
2006-08-14 02:50:00,2.00148,2.00181,2.00113,2.00124,37000000.0
2006-08-14 02:55:00,2.00133,2.00196,2.00133,2.00193,38000000.0
2006-08-14 03:00:00,2.00216,2.00229,2.00077,2.00098,39000000.0
2006-08-14 03:05:00,2.001,2.00168,2.00086,2.00132,37000000.0
2006-08-14 03:10:00,2.00112,2.00184,2.00091,2.00115,46000000.0
2006-08-14 03:15:00,2.00116,2.00136,2.00023,2.00123,41000000.0
2006-08-14 03:20:00,2.00153,2.00153,1.99929,2.00107,36000000.0
2006-08-14 03:25:00,2.0008,2.00157,2.00071,2.00111,40000000.0
2006-08-14 03:30:00,2.00128,2.00243,2.00128,2.00228,37000000.0
2006-08-14 03:35:00,2.00212,2.00231,2.00191,2.00193,32000000.0
2006-08-14 03:40:00,2.00192,2.00209,2.00117,2.00117,29000000.0
2006-08-14 03:45:00,2.00113,2.00129,2.00112,2.00129,12000000.0
2006-08-14 03:50:00,2.0013,2.00139,2.00017,2.00017,42000000.0
2006-08-14 03:55:00,2.00027,2.00084,1.9989,2.00072,29000000.0
2006-08-14 04:00:00,2.00093,2.00105,2.00022,2.00024,29000000.0
2006-08-14 04:05:00,2.00024,2.00026,1.99995,2.00007,23000000.0
2006-08-14 04:10:00,2.00001,2.00028,1.99986,2.00013,22000000.0
2006-08-14 04:15:00,2.00027,2.00144,2.00027,2.00144,34000000.0
2006-08-14 04:20:00,2.00125,2.00135,2.00094,2.00106,34000000.0
2006-08-14 04:25:00,2.00085,2.00109,2.0008,2.00099,30000000.0
2006-08-14 04:30:00,2.00095,2.0011,2.00082,2.00082,24000000.0
2006-08-14 04:35:00,2.00068,2.00171,2.00037,2.00171,35000000.0
2006-08-14 04:40:00,2.00173,2.00175,2.00115,2.00168,35000000.0
2006-08-14 04:45:00,2.00169,2.00239,2.00157,2.00198,21000000.0
2006-08-14 04:50:00,2.00182,2.00201,2.00123,2.00201,28000000.0
2006-08-14 04:55:00,2.0021,2.00228,2.00165,2.00202,31000000.0
2006-08-14 05:00:00,2.00158,2.00158,2.00065,2.00132,35000000.0
2006-08-14 05:05:00,2.00116,2.00141,2.00112,2.00119,26000000.0
2006-08-14 05:10:00,2.0014,2.00178,2.00115,2.00169,37000000.0
2006-08-14 05:15:00,2.00177,2.00209,2.00177,2.00188,20000000.0
2006-08-14 05:20:00,2.002,2.00242,2.002,2.00222,34000000.0
2006-08-14 05:25:00,2.00227,2.00227,2.00168,2.00176,23000000.0
2006-08-14 05:30:00,2.00185,2.00196,2.00162,2.00196,37000000.0
2006-08-14 05:35:00,2.0017,2.002,2.00167,2.00177,18000000.0
2006-08-14 05:40:00,2.0015,2.00165,2.001,2.00129,23000000.0
2006-08-14 05:45:00,2.00131,2.00141,2.00089,2.00104,39000000.0
2006-08-14 05:50:00,2.00118,2.00156,2.00114,2.0014,24000000.0
2006-08-14 05:55:00,2.00135,2.00143,2.00122,2.00132,21000000.0
2006-08-14 06:00:00,2.00131,2.00137,2.00056,2.00079,22000000.0
2006-08-14 06:05:00,2.00114,2.00114,1.99871,1.99988,26000000.0
2006-08-14 06:10:00,1.99965,2.0004,1.99962,2.0004,24000000.0
2006-08-14 06:15:00,2.0007,2.00083,2.00043,2.00064,19000000.0
2006-08-14 06:20:00,2.00074,2.00084,2.00009,2.00075,30000000.0
2006-08-14 06:25:00,2.00088,2.00094,2.00056,2.0006,38000000.0
2006-08-14 06:30:00,2.0007,2.00075,2.00035,2.00035,7000000.0
2006-08-14 06:35:00,2.00038,2.00048,1.99945,2.00003,23000000.0
2006-08-14 06:40:00,2.00004,2.00101,2.0,2.00088,27000000.0
2006-08-14 06:45:00,2.0006,2.00112,2.00028,2.0009,34000000.0
2006-08-14 06:50:00,2.00111,2.00138,2.001,2.00115,13000000.0
2006-08-14 06:55:00,2.00129,2.00194,2.00106,2.00194,23000000.0
2006-08-14 07:00:00,2.00206,2.0021,2.00106,2.00136,28000000.0
2006-08-14 07:05:00,2.00143,2.00194,2.00131,2.00171,50000000.0
2006-08-14 07:10:00,2.00162,2.00172,2.00149,2.00149,21000000.0
2006-08-14 07:15:00,2.00118,2.00118,2.00041,2.00062,35000000.0
2006-08-14 07:20:00,2.00074,2.00083,2.00011,2.00023,37000000.0
2006-08-14 07:25:00,2.00034,2.00063,2.00006,2.0001,22000000.0
2006-08-14 07:30:00,1.99991,2.00009,1.99975,1.99975,27000000.0
2006-08-14 07:35:00,1.99991,1.99993,1.99978,1.99978,8000000.0
2006-08-14 07:40:00,2.00003,2.00003,1.99964,1.99972,26000000.0
2006-08-14 07:45:00,1.99973,2.00006,1.99915,1.99929,37000000.0
2006-08-14 07:50:00,1.99933,1.9995,1.9987,1.999,45000000.0
2006-08-14 07:55:00,1.9996,1.99963,1.999,1.99954,39000000.0
2006-08-14 08:00:00,1.99947,1.99977,1.9989,1.99906,41000000.0
2006-08-14 08:05:00,1.99946,1.99961,1.99891,1.99913,35000000.0
2006-08-14 08:10:00,1.99922,1.99943,1.99893,1.99943,40000000.0
2006-08-14 08:15:00,1.99941,1.99968,1.99874,1.99932,42000000.0
2006-08-14 08:20:00,1.99924,1.99991,1.99908,1.9997,38000000.0
2006-08-14 08:25:00,1.99935,1.99998,1.99929,1.99983,42000000.0
2006-08-14 08:30:00,1.99987,2.00051,1.9995,2.00051,41000000.0
2006-08-14 08:35:00,2.00044,2.00213,2.00044,2.00197,47000000.0
2006-08-14 08:40:00,2.0016,2.00254,2.00093,2.00254,47000000.0
2006-08-14 08:45:00,2.00274,2.00347,2.00197,2.00269,42000000.0
2006-08-14 08:50:00,2.00342,2.00488,2.00342,2.00483,40000000.0
2006-08-14 08:55:00,2.00516,2.00614,2.00449,2.00572,37000000.0
2006-08-14 09:00:00,2.00574,2.00676,2.00495,2.00676,41000000.0
2006-08-14 09:05:00,2.00676,2.00709,2.00476,2.00538,44000000.0
2006-08-14 09:10:00,2.00516,2.00566,2.00413,2.00418,44000000.0
2006-08-14 09:15:00,2.00389,2.00449,2.00372,2.00449,41000000.0
2006-08-14 09:20:00,2.00445,2.00451,2.00284,2.00284,30000000.0
2006-08-14 09:25:00,2.0031,2.00319,1.99939,2.00017,46000000.0
2006-08-14 09:30:00,2.00025,2.00072,1.99961,2.00017,36000000.0
2006-08-14 09:35:00,2.00009,2.00073,1.99798,2.00073,47000000.0
2006-08-14 09:40:00,2.00034,2.00034,1.99859,1.99917,46000000.0
2006-08-14 09:45:00,1.99897,2.00107,1.99897,2.00047,45000000.0
2006-08-14 09:50:00,2.00042,2.00267,2.00042,2.0023,42000000.0
2006-08-14 09:55:00,2.00243,2.00282,2.00167,2.00208,44000000.0
2006-08-14 10:00:00,2.00216,2.00249,2.00157,2.00157,44000000.0
2006-08-14 10:05:00,2.0018,2.00186,2.00135,2.00181,39000000.0
2006-08-14 10:10:00,2.0018,2.00236,2.00169,2.00211,37000000.0
2006-08-14 10:15:00,2.00161,2.00168,2.00124,2.00148,45000000.0
2006-08-14 10:20:00,2.00161,2.00161,2.00067,2.00133,36000000.0
2006-08-14 10:25:00,2.00148,2.00157,2.00018,2.0005,34000000.0
2006-08-14 10:30:00,2.00041,2.00133,2.00012,2.00068,38000000.0
2006-08-14 10:35:00,2.00051,2.00075,1.99984,2.00025,41000000.0
2006-08-14 10:40:00,2.00031,2.00051,1.99992,2.0003,40000000.0
2006-08-14 10:45:00,2.00029,2.00075,2.00018,2.00059,32000000.0
2006-08-14 10:50:00,2.00044,2.00061,1.99963,2.00046,44000000.0
2006-08-14 10:55:00,2.00069,2.00175,1.99949,2.00102,40000000.0
2006-08-14 11:00:00,2.00094,2.00182,1.99962,2.00146,44000000.0
2006-08-14 11:05:00,2.00163,2.00266,2.00113,2.00266,32000000.0
2006-08-14 11:10:00,2.00266,2.00334,2.00256,2.00266,47000000.0
2006-08-14 11:15:00,2.00271,2.00371,2.00252,2.00322,42000000.0
2006-08-14 11:20:00,2.00355,2.00385,2.00307,2.00307,24000000.0
2006-08-14 11:25:00,2.0027,2.00303,2.0025,2.00282,42000000.0
2006-08-14 11:30:00,2.00266,2.00336,2.00259,2.00336,43000000.0
2006-08-14 11:35:00,2.00331,2.00387,2.00305,2.00305,26000000.0
2006-08-14 11:40:00,2.00291,2.00537,2.00291,2.00537,40000000.0
2006-08-14 11:45:00,2.0056,2.0057,2.00498,2.00549,33000000.0
2006-08-14 11:50:00,2.00514,2.00539,2.00473,2.00473,44000000.0
2006-08-14 11:55:00,2.00467,2.00506,2.00467,2.00503,36000000.0
2006-08-14 12:00:00,2.00484,2.00539,2.00465,2.00514,43000000.0
2006-08-14 12:05:00,2.00514,2.00584,2.00509,2.00554,42000000.0
2006-08-14 12:10:00,2.00573,2.00643,2.00573,2.00643,40000000.0
2006-08-14 12:15:00,2.00641,2.00891,2.00641,2.00891,36000000.0
2006-08-14 12:20:00,2.00898,2.01006,2.00824,2.00888,39000000.0
2006-08-14 12:25:00,2.00898,2.01099,2.00881,2.01099,45000000.0
2006-08-14 12:30:00,2.01148,2.01228,2.01117,2.01183,39000000.0
2006-08-14 12:35:00,2.01202,2.01202,2.01008,2.01076,42000000.0
2006-08-14 12:40:00,2.01072,2.01097,2.01046,2.01066,34000000.0
2006-08-14 12:45:00,2.01045,2.01101,2.01033,2.01033,28000000.0
2006-08-14 12:50:00,2.01052,2.01105,2.00962,2.01084,41000000.0
2006-08-14 12:55:00,2.01088,2.01182,2.0108,2.01182,37000000.0
2006-08-14 13:00:00,2.01196,2.01289,2.01095,2.01116,38000000.0
2006-08-14 13:05:00,2.0112,2.0112,2.01024,2.01046,39000000.0
2006-08-14 13:10:00,2.01062,2.01139,2.01062,2.01139,41000000.0
2006-08-14 13:15:00,2.01158,2.01198,2.01105,2.01161,34000000.0
2006-08-14 13:20:00,2.01156,2.01186,2.01075,2.01186,41000000.0
2006-08-14 13:25:00,2.01158,2.01225,2.01134,2.01188,67000000.0
2006-08-14 13:30:00,2.01186,2.01187,2.0113,2.01165,75000000.0
2006-08-14 13:35:00,2.01165,2.0119,2.01135,2.01176,84000000.0
2006-08-14 13:40:00,2.01184,2.01258,2.01184,2.01242,84000000.0
2006-08-14 13:45:00,2.01249,2.01347,2.01248,2.01315,104000000.0
2006-08-14 13:50:00,2.01306,2.01362,2.01253,2.01331,128000000.0
2006-08-14 13:55:00,2.01357,2.01376,2.01227,2.0125,124000000.0
2006-08-14 14:00:00,2.01246,2.01275,2.01227,2.01252,111000000.0
2006-08-14 14:05:00,2.01247,2.01389,2.01247,2.01321,144000000.0
2006-08-14 14:10:00,2.01294,2.01397,2.01281,2.01335,101000000.0
2006-08-14 14:15:00,2.01317,2.01321,2.01257,2.01313,145000000.0
2006-08-14 14:20:00,2.01345,2.01361,2.01292,2.01298,121000000.0
2006-08-14 14:25:00,2.01306,2.01321,2.0123,2.01268,118000000.0
2006-08-14 14:30:00,2.01303,2.01358,2.01299,2.01343,128000000.0
2006-08-14 14:35:00,2.01354,2.01361,2.01311,2.01336,165000000.0
2006-08-14 14:40:00,2.01386,2.01415,2.01343,2.01388,141000000.0
2006-08-14 14:45:00,2.01406,2.01526,2.01365,2.01466,104000000.0
2006-08-14 14:50:00,2.01455,2.01457,2.01366,2.01398,126000000.0
2006-08-14 14:55:00,2.01433,2.01454,2.01346,2.01454,91000000.0
2006-08-14 15:00:00,2.01492,2.01527,2.01444,2.01505,131000000.0
2006-08-14 15:05:00,2.01498,2.0153,2.01439,2.01439,129000000.0
2006-08-14 15:10:00,2.0142,2.01564,2.0142,2.01546,160000000.0
2006-08-14 15:15:00,2.01527,2.01703,2.01527,2.017,82000000.0
2006-08-14 15:20:00,2.01689,2.01746,2.01663,2.01701,98000000.0
2006-08-14 15:25:00,2.01672,2.01686,2.0149,2.01679,188000000.0
2006-08-14 15:30:00,2.01427,2.01792,2.01355,2.01708,208000000.0
2006-08-14 15:35:00,2.01725,2.01756,2.01633,2.01655,178000000.0
2006-08-14 15:40:00,2.01637,2.01675,2.01584,2.01667,151000000.0
2006-08-14 15:45:00,2.01689,2.01711,2.0162,2.01625,149000000.0
2006-08-14 15:50:00,2.01599,2.01684,2.01599,2.01671,112000000.0
2006-08-14 15:55:00,2.01678,2.01694,2.01578,2.01694,120000000.0
2006-08-14 16:00:00,2.01652,2.01652,2.01561,2.01648,200000000.0
2006-08-14 16:05:00,2.0165,2.0165,2.01549,2.01566,188000000.0
2006-08-14 16:10:00,2.01565,2.01743,2.01565,2.01693,169000000.0
2006-08-14 16:15:00,2.01733,2.01861,2.01695,2.01861,185000000.0
2006-08-14 16:20:00,2.01876,2.01925,2.01841,2.01925,231000000.0
2006-08-14 16:25:00,2.01942,2.02049,2.01934,2.01953,173000000.0
2006-08-14 16:30:00,2.01964,2.01977,2.01925,2.01931,183000000.0
2006-08-14 16:35:00,2.01953,2.02023,2.01847,2.02015,229000000.0
2006-08-14 16:40:00,2.02026,2.02159,2.02026,2.02102,218000000.0
2006-08-14 16:45:00,2.02097,2.02101,2.0196,2.01961,236000000.0
2006-08-14 16:50:00,2.01909,2.01951,2.01769,2.01778,142000000.0
2006-08-14 16:55:00,2.01781,2.01781,2.01676,2.01676,178000000.0
2006-08-14 17:00:00,2.01618,2.01782,2.01618,2.01709,176000000.0
2006-08-14 17:05:00,2.01719,2.01729,2.01657,2.01724,206000000.0
2006-08-14 17:10:00,2.01719,2.01719,2.01522,2.01554,135000000.0
2006-08-14 17:15:00,2.01541,2.01572,2.01471,2.01471,139000000.0
2006-08-14 17:20:00,2.01458,2.01473,2.01414,2.01426,140000000.0
2006-08-14 17:25:00,2.01409,2.01615,2.01391,2.01523,157000000.0
2006-08-14 17:30:00,2.01512,2.01758,2.01512,2.01758,301000000.0
2006-08-14 17:35:00,2.0173,2.0173,2.01549,2.0156,233000000.0
2006-08-14 17:40:00,2.01539,2.01666,2.01499,2.01551,225000000.0
2006-08-14 17:45:00,2.01555,2.01656,2.01551,2.01625,303000000.0
2006-08-14 17:50:00,2.01637,2.01655,2.01593,2.01593,232000000.0
2006-08-14 17:55:00,2.01586,2.01638,2.01538,2.01576,196000000.0
2006-08-14 18:00:00,2.01564,2.01635,2.01534,2.01541,190000000.0
2006-08-14 18:05:00,2.01535,2.01584,2.01521,2.01562,162000000.0
2006-08-14 18:10:00,2.01561,2.01571,2.01522,2.01537,136000000.0
2006-08-14 18:15:00,2.01526,2.01526,2.01435,2.01465,226000000.0
2006-08-14 18:20:00,2.01502,2.01502,2.01369,2.01494,228000000.0
2006-08-14 18:25:00,2.01483,2.0151,2.01448,2.01474,151000000.0
2006-08-14 18:30:00,2.01482,2.01483,2.01448,2.01479,162000000.0
2006-08-14 18:35:00,2.01472,2.01569,2.01452,2.01551,273000000.0
2006-08-14 18:40:00,2.01566,2.01567,2.01526,2.0155,193000000.0
2006-08-14 18:45:00,2.01545,2.01601,2.01537,2.01575,155000000.0
2006-08-14 18:50:00,2.0158,2.01581,2.01517,2.0152,129000000.0
2006-08-14 18:55:00,2.015,2.01536,2.01465,2.01531,98000000.0
2006-08-14 19:00:00,2.01528,2.01528,2.01493,2.01523,111000000.0
2006-08-14 19:05:00,2.01561,2.01596,2.01561,2.01596,113000000.0
2006-08-14 19:10:00,2.01589,2.01604,2.01555,2.01593,148000000.0
2006-08-14 19:15:00,2.01593,2.01604,2.01549,2.01554,123000000.0
2006-08-14 19:20:00,2.01564,2.01673,2.01564,2.01648,120000000.0
2006-08-14 19:25:00,2.0164,2.01649,2.01551,2.01638,216000000.0
2006-08-14 19:30:00,2.01641,2.01648,2.01589,2.01626,154000000.0
2006-08-14 19:35:00,2.0163,2.01637,2.01585,2.01594,63000000.0
2006-08-14 19:40:00,2.0159,2.01635,2.01548,2.0155,73000000.0
2006-08-14 19:45:00,2.01552,2.01599,2.01522,2.01595,118000000.0
2006-08-14 19:50:00,2.016,2.01601,2.01354,2.01565,75000000.0
2006-08-14 19:55:00,2.0159,2.02092,2.0159,2.0192,106000000.0
2006-08-14 20:00:00,2.01942,2.02,2.0191,2.01998,101000000.0
2006-08-14 20:05:00,2.02029,2.02029,2.01978,2.01994,97000000.0
2006-08-14 20:10:00,2.0202,2.02057,2.02003,2.0204,57000000.0
2006-08-14 20:15:00,2.02021,2.02021,2.01855,2.01859,62000000.0
2006-08-14 20:20:00,2.01865,2.0196,2.01865,2.01901,56000000.0
2006-08-14 20:25:00,2.01921,2.01947,2.01869,2.01881,76000000.0
2006-08-14 20:30:00,2.01872,2.01884,2.01835,2.01846,95000000.0
2006-08-14 20:35:00,2.01892,2.01913,2.01843,2.01879,60000000.0
2006-08-14 20:40:00,2.0181,2.01816,2.01763,2.01787,34000000.0
2006-08-14 20:45:00,2.01782,2.01866,2.017,2.01866,61000000.0
2006-08-14 20:50:00,2.0187,2.01915,2.01859,2.01886,58000000.0
2006-08-14 20:55:00,2.01872,2.02029,2.01872,2.01991,53000000.0
2006-08-14 21:00:00,2.02,2.02048,2.01994,2.02041,52000000.0
2006-08-14 21:05:00,2.02046,2.02057,2.02014,2.02014,37000000.0
2006-08-14 21:10:00,2.02009,2.02032,2.01825,2.02032,43000000.0
2006-08-14 21:15:00,2.02041,2.02095,2.02012,2.0202,42000000.0
2006-08-14 21:20:00,2.02032,2.02047,2.02028,2.02047,19000000.0
2006-08-14 21:25:00,2.02051,2.02073,2.02024,2.02056,39000000.0
2006-08-14 21:30:00,2.02048,2.02101,2.02035,2.02097,36000000.0
2006-08-14 21:35:00,2.02098,2.02107,2.02083,2.02089,22000000.0
2006-08-14 21:40:00,2.02068,2.02074,2.0203,2.0204,48000000.0
2006-08-14 21:45:00,2.02028,2.02082,2.02028,2.02065,27000000.0
2006-08-14 21:50:00,2.0206,2.021,2.0206,2.02081,41000000.0
2006-08-14 21:55:00,2.02072,2.02107,2.02061,2.02089,48000000.0
2006-08-14 22:00:00,2.021,2.02114,2.02059,2.02059,49000000.0
2006-08-14 22:05:00,2.02069,2.02089,2.0206,2.02068,42000000.0
2006-08-14 22:10:00,2.02084,2.02094,2.02065,2.02068,55000000.0
2006-08-14 22:15:00,2.02068,2.02068,2.02063,2.02064,16000000.0
2006-08-14 22:20:00,2.02053,2.0208,2.02008,2.02008,51000000.0
2006-08-14 22:25:00,2.02007,2.02017,2.01923,2.01923,40000000.0
2006-08-14 22:30:00,2.01927,2.0198,2.01899,2.01917,72000000.0
2006-08-14 22:35:00,2.01925,2.01925,2.01889,2.01896,64000000.0
2006-08-14 22:40:00,2.01896,2.01926,2.01888,2.01924,53000000.0
2006-08-14 22:45:00,2.01925,2.01947,2.01907,2.01907,60000000.0
2006-08-14 22:50:00,2.01924,2.01925,2.01889,2.01911,19000000.0
2006-08-14 22:55:00,2.01919,2.01919,2.0191,2.0191,8000000.0
2006-08-14 23:20:00,2.01937,2.02115,2.01937,2.02104,21000000.0
2006-08-14 23:25:00,2.0211,2.02165,2.02108,2.02165,20000000.0
2006-08-14 23:30:00,2.02159,2.0225,2.02148,2.02213,41000000.0
2006-08-14 23:35:00,2.02191,2.02191,2.02134,2.02154,19000000.0
2006-08-14 23:40:00,2.02167,2.0221,2.02146,2.02149,43000000.0
2006-08-14 23:45:00,2.02152,2.02184,2.02145,2.02169,31000000.0
2006-08-14 23:50:00,2.02169,2.02195,2.02145,2.02152,39000000.0
2006-08-14 23:55:00,2.02195,2.02195,2.02149,2.02186,20000000.0
2006-08-15 00:00:00,2.02158,2.02175,2.02122,2.02152,39000000.0
2006-08-15 00:05:00,2.02167,2.02196,2.02162,2.02194,26000000.0
2006-08-15 00:10:00,2.02158,2.02158,2.02054,2.02099,58000000.0
2006-08-15 00:15:00,2.02094,2.02124,2.02046,2.02096,45000000.0
2006-08-15 00:20:00,2.02084,2.02088,2.02061,2.02061,30000000.0
2006-08-15 00:25:00,2.02044,2.02079,2.02027,2.02041,42000000.0
2006-08-15 00:30:00,2.0204,2.02112,2.02039,2.02108,28000000.0
2006-08-15 00:35:00,2.02105,2.02141,2.0205,2.02079,34000000.0
2006-08-15 00:40:00,2.02071,2.02128,2.02061,2.02115,28000000.0
2006-08-15 00:45:00,2.02019,2.02019,2.0167,2.01693,37000000.0
2006-08-15 00:50:00,2.01675,2.01675,2.016,2.01632,36000000.0
2006-08-15 00:55:00,2.01637,2.01725,2.01634,2.01647,38000000.0
2006-08-15 01:00:00,2.01649,2.01706,2.01632,2.01673,54000000.0
2006-08-15 01:05:00,2.01672,2.01686,2.0165,2.01675,34000000.0
2006-08-15 01:10:00,2.01685,2.01692,2.01596,2.01661,47000000.0
2006-08-15 01:15:00,2.01638,2.01647,2.016,2.01639,50000000.0
2006-08-15 01:20:00,2.01645,2.01685,2.01589,2.01615,35000000.0
2006-08-15 01:25:00,2.01616,2.01642,2.01616,2.01638,24000000.0
2006-08-15 01:30:00,2.01639,2.01689,2.01633,2.01689,40000000.0
2006-08-15 01:35:00,2.01671,2.01728,2.0165,2.01728,46000000.0
2006-08-15 01:40:00,2.01741,2.01745,2.01634,2.01634,25000000.0
2006-08-15 01:45:00,2.0163,2.01661,2.01614,2.01629,28000000.0
2006-08-15 01:50:00,2.0164,2.01711,2.0164,2.01702,26000000.0
2006-08-15 01:55:00,2.01685,2.01685,2.01599,2.01619,51000000.0
2006-08-15 02:00:00,2.01606,2.01671,2.01389,2.01671,42000000.0
2006-08-15 02:05:00,2.01643,2.01669,2.01619,2.01651,43000000.0
2006-08-15 02:10:00,2.01652,2.01669,2.01584,2.01584,33000000.0
2006-08-15 02:15:00,2.01558,2.01654,2.01551,2.01631,34000000.0
2006-08-15 02:20:00,2.01679,2.01736,2.01679,2.01683,42000000.0
2006-08-15 02:25:00,2.01661,2.01668,2.01545,2.01551,45000000.0
2006-08-15 02:30:00,2.01541,2.01607,2.01536,2.01575,36000000.0
2006-08-15 02:35:00,2.01613,2.01673,2.01612,2.0164,40000000.0
2006-08-15 02:40:00,2.0165,2.01698,2.0165,2.01671,16000000.0
2006-08-15 02:45:00,2.01658,2.01673,2.01615,2.01673,25000000.0
2006-08-15 02:50:00,2.01672,2.01724,2.01656,2.01665,37000000.0
2006-08-15 02:55:00,2.01663,2.0169,2.01618,2.01679,38000000.0
2006-08-15 03:00:00,2.01669,2.01698,2.0164,2.01651,39000000.0
2006-08-15 03:05:00,2.01648,2.0171,2.0164,2.01687,37000000.0
2006-08-15 03:10:00,2.01682,2.0171,2.01666,2.01666,39000000.0
2006-08-15 03:15:00,2.01666,2.01733,2.0163,2.01688,34000000.0
2006-08-15 03:20:00,2.01684,2.01743,2.01554,2.0174,29000000.0
2006-08-15 03:25:00,2.01734,2.01824,2.01719,2.01772,48000000.0
2006-08-15 03:30:00,2.01801,2.01934,2.01783,2.01905,37000000.0
2006-08-15 03:35:00,2.01905,2.02184,2.01905,2.02066,39000000.0
2006-08-15 03:40:00,2.02029,2.02047,2.01864,2.01927,46000000.0
2006-08-15 03:45:00,2.01929,2.02,2.01903,2.01959,33000000.0
2006-08-15 03:50:00,2.01914,2.01914,2.01774,2.01877,42000000.0
2006-08-15 03:55:00,2.01881,2.02014,2.01761,2.01999,36000000.0
2006-08-15 04:00:00,2.02022,2.02047,2.01967,2.02021,37000000.0
2006-08-15 04:05:00,2.02026,2.02148,2.02012,2.02148,37000000.0
2006-08-15 04:10:00,2.02082,2.02165,2.02082,2.02119,37000000.0
2006-08-15 04:15:00,2.02136,2.02401,2.02136,2.02378,34000000.0
2006-08-15 04:20:00,2.02365,2.02404,2.02326,2.02329,35000000.0
2006-08-15 04:25:00,2.02333,2.02387,2.02333,2.02367,30000000.0
2006-08-15 04:30:00,2.02355,2.02355,2.0219,2.0219,43000000.0
2006-08-15 04:35:00,2.02206,2.02245,2.02172,2.02216,33000000.0
2006-08-15 04:40:00,2.02203,2.02204,2.02106,2.02141,28000000.0
2006-08-15 04:45:00,2.02136,2.02139,2.02016,2.02045,40000000.0
2006-08-15 04:50:00,2.02037,2.0207,2.02009,2.02042,41000000.0
2006-08-15 04:55:00,2.02036,2.02049,2.02001,2.02043,23000000.0
2006-08-15 05:00:00,2.02041,2.02069,2.02001,2.02068,28000000.0
2006-08-15 05:05:00,2.0206,2.02079,2.0203,2.02061,33000000.0
2006-08-15 05:10:00,2.02013,2.02026,2.02001,2.02012,19000000.0
2006-08-15 05:15:00,2.02014,2.02085,2.01984,2.02071,43000000.0
2006-08-15 05:20:00,2.0209,2.02106,2.02062,2.02074,32000000.0
2006-08-15 05:25:00,2.02083,2.02084,2.01994,2.02031,38000000.0
2006-08-15 05:30:00,2.0203,2.02079,2.02001,2.02056,32000000.0
2006-08-15 05:35:00,2.02059,2.02085,2.02059,2.02082,11000000.0
2006-08-15 05:40:00,2.02073,2.02142,2.02013,2.02024,23000000.0
2006-08-15 05:45:00,2.02017,2.02017,2.01954,2.0196,39000000.0
2006-08-15 05:50:00,2.01995,2.02004,2.01972,2.02001,34000000.0
2006-08-15 05:55:00,2.02002,2.02078,2.01971,2.02051,46000000.0
2006-08-15 06:00:00,2.02046,2.02112,2.02046,2.02103,37000000.0
2006-08-15 06:05:00,2.02102,2.02106,2.01991,2.02009,33000000.0
2006-08-15 06:10:00,2.01983,2.02082,2.0196,2.01968,39000000.0
2006-08-15 06:15:00,2.01958,2.01958,2.01844,2.01851,28000000.0
2006-08-15 06:20:00,2.01878,2.01936,2.01872,2.01911,21000000.0
2006-08-15 06:25:00,2.01905,2.02021,2.01876,2.01941,45000000.0
2006-08-15 06:30:00,2.01955,2.01958,2.01912,2.01912,28000000.0
2006-08-15 06:35:00,2.01889,2.01893,2.01845,2.01869,40000000.0
2006-08-15 06:40:00,2.01873,2.01921,2.01859,2.01898,22000000.0
2006-08-15 06:50:00,2.01858,2.01861,2.01774,2.01786,28000000.0
2006-08-15 06:55:00,2.01835,2.01902,2.01791,2.01836,39000000.0
2006-08-15 07:00:00,2.01828,2.01901,2.01828,2.019,29000000.0
2006-08-15 07:05:00,2.0187,2.01929,2.01866,2.01893,50000000.0
2006-08-15 07:10:00,2.01892,2.02088,2.01892,2.02088,39000000.0
2006-08-15 07:15:00,2.02092,2.02098,2.01929,2.0196,45000000.0
2006-08-15 07:20:00,2.01994,2.02076,2.01957,2.02072,46000000.0
2006-08-15 07:25:00,2.02105,2.02107,2.01968,2.01968,37000000.0
2006-08-15 07:30:00,2.01942,2.02005,2.01921,2.0196,43000000.0
2006-08-15 07:35:00,2.01937,2.01993,2.01892,2.01959,40000000.0
2006-08-15 07:40:00,2.01949,2.02014,2.01906,2.02014,42000000.0
2006-08-15 07:45:00,2.02034,2.02043,2.01986,2.02003,37000000.0
2006-08-15 07:50:00,2.02002,2.02017,2.01947,2.01959,38000000.0
2006-08-15 07:55:00,2.01963,2.02035,2.01938,2.02035,32000000.0
2006-08-15 08:00:00,2.0202,2.02028,2.01879,2.01934,41000000.0
2006-08-15 08:05:00,2.01943,2.01975,2.01906,2.01975,35000000.0
2006-08-15 08:10:00,2.0198,2.02019,2.01884,2.01974,40000000.0
2006-08-15 08:15:00,2.0205,2.02064,2.01933,2.01967,42000000.0
2006-08-15 08:20:00,2.01963,2.0206,2.01944,2.02047,38000000.0
2006-08-15 08:25:00,2.02042,2.022,2.02042,2.02108,42000000.0
2006-08-15 08:30:00,2.02141,2.02143,2.02001,2.02047,41000000.0
2006-08-15 08:35:00,2.02055,2.02121,2.02031,2.0208,47000000.0
2006-08-15 08:40:00,2.02035,2.02128,2.02034,2.02128,47000000.0
2006-08-15 08:45:00,2.02106,2.02109,2.01895,2.01961,42000000.0
2006-08-15 08:50:00,2.01957,2.01995,2.01721,2.01728,40000000.0
2006-08-15 08:55:00,2.01729,2.01753,2.01662,2.01665,37000000.0
2006-08-15 09:00:00,2.01684,2.01853,2.01683,2.01765,41000000.0
2006-08-15 09:05:00,2.01712,2.0181,2.01712,2.01782,44000000.0
2006-08-15 09:10:00,2.01771,2.01835,2.01751,2.01787,44000000.0
2006-08-15 09:15:00,2.01788,2.01803,2.01706,2.01777,41000000.0
2006-08-15 09:20:00,2.01792,2.01833,2.01695,2.01762,38000000.0
2006-08-15 09:25:00,2.01773,2.01796,2.01706,2.01718,46000000.0
2006-08-15 09:30:00,2.01716,2.01774,2.01708,2.01729,29000000.0
2006-08-15 09:35:00,2.01734,2.01817,2.01509,2.01645,47000000.0
2006-08-15 09:40:00,2.01634,2.0171,2.01633,2.017,46000000.0
2006-08-15 09:45:00,2.01695,2.01746,2.01667,2.01717,45000000.0
2006-08-15 09:50:00,2.01699,2.0179,2.01671,2.01782,42000000.0
2006-08-15 09:55:00,2.01871,2.0193,2.01817,2.01828,44000000.0
2006-08-15 10:00:00,2.01865,2.01869,2.0181,2.01843,44000000.0
2006-08-15 10:05:00,2.01871,2.0191,2.01799,2.0182,39000000.0
2006-08-15 10:10:00,2.01836,2.01878,2.01809,2.01874,30000000.0
2006-08-15 10:15:00,2.01837,2.01899,2.01798,2.01822,45000000.0
2006-08-15 10:20:00,2.01832,2.01832,2.01727,2.01751,36000000.0
2006-08-15 10:25:00,2.01749,2.01797,2.0166,2.01736,45000000.0
2006-08-15 10:30:00,2.0173,2.01784,2.01708,2.01714,38000000.0
2006-08-15 10:35:00,2.01721,2.01726,2.01675,2.01724,41000000.0
2006-08-15 10:40:00,2.01719,2.01745,2.01687,2.01733,40000000.0
2006-08-15 10:45:00,2.01733,2.01859,2.01709,2.01789,40000000.0
2006-08-15 10:50:00,2.01785,2.01796,2.01686,2.01729,44000000.0
2006-08-15 10:55:00,2.01764,2.01771,2.01504,2.01757,40000000.0
2006-08-15 11:00:00,2.01773,2.01818,2.01616,2.01642,44000000.0
2006-08-15 11:05:00,2.0167,2.01785,2.0167,2.01785,39000000.0
2006-08-15 11:10:00,2.01769,2.01778,2.01721,2.01723,47000000.0
2006-08-15 11:15:00,2.01804,2.01868,2.01766,2.01827,42000000.0
2006-08-15 11:20:00,2.01778,2.01778,2.01609,2.01757,38000000.0
2006-08-15 11:25:00,2.01751,2.01768,2.0167,2.01705,42000000.0
2006-08-15 11:30:00,2.01659,2.01719,2.01609,2.01706,43000000.0
2006-08-15 11:35:00,2.01743,2.01743,2.01677,2.01685,44000000.0
2006-08-15 11:40:00,2.01678,2.01678,2.01585,2.01643,47000000.0
2006-08-15 11:45:00,2.01588,2.01648,2.01545,2.01614,44000000.0
2006-08-15 11:50:00,2.01628,2.0165,2.01574,2.01594,44000000.0
2006-08-15 11:55:00,2.01549,2.01549,2.015,2.01501,34000000.0
2006-08-15 12:00:00,2.01508,2.01508,2.0147,2.01487,24000000.0
2006-08-15 12:05:00,2.01503,2.01503,2.01399,2.0145,42000000.0
2006-08-15 12:10:00,2.01504,2.01524,2.01395,2.01455,30000000.0
2006-08-15 12:15:00,2.01448,2.01475,2.01341,2.01364,44000000.0
2006-08-15 12:20:00,2.01365,2.01388,2.0117,2.01324,39000000.0
2006-08-15 12:25:00,2.01327,2.01355,2.0125,2.01254,36000000.0
2006-08-15 12:30:00,2.01236,2.01306,2.0119,2.01302,39000000.0
2006-08-15 12:35:00,2.01312,2.01364,2.01308,2.01346,42000000.0
2006-08-15 12:40:00,2.01356,2.01363,2.01296,2.01315,41000000.0
2006-08-15 12:45:00,2.01287,2.01323,2.01235,2.01309,37000000.0
2006-08-15 12:50:00,2.01334,2.01334,2.01179,2.01261,34000000.0
2006-08-15 12:55:00,2.0128,2.0128,2.01172,2.01238,29000000.0
2006-08-15 13:00:00,2.01239,2.01278,2.01199,2.01278,38000000.0
2006-08-15 13:05:00,2.01319,2.01439,2.01319,2.01398,39000000.0
2006-08-15 13:10:00,2.01412,2.01538,2.01389,2.01495,41000000.0
2006-08-15 13:15:00,2.0146,2.0165,2.0146,2.01619,43000000.0
2006-08-15 13:20:00,2.0156,2.01591,2.01534,2.0155,41000000.0
2006-08-15 13:25:00,2.01543,2.0156,2.0148,2.01491,67000000.0
2006-08-15 13:30:00,2.01478,2.01563,2.01462,2.01563,47000000.0
2006-08-15 13:35:00,2.01564,2.01564,2.01502,2.01519,84000000.0
2006-08-15 13:40:00,2.01517,2.01527,2.01402,2.01518,86000000.0
2006-08-15 13:45:00,2.01491,2.0155,2.01491,2.01499,104000000.0
2006-08-15 13:50:00,2.01519,2.01519,2.01369,2.01445,128000000.0
2006-08-15 13:55:00,2.01447,2.01507,2.01447,2.01471,124000000.0
2006-08-15 14:00:00,2.01482,2.01493,2.01466,2.0148,121000000.0
2006-08-15 14:05:00,2.01471,2.01488,2.01411,2.01457,144000000.0
2006-08-15 14:10:00,2.01427,2.01471,2.01335,2.01411,101000000.0
2006-08-15 14:15:00,2.01417,2.01435,2.0136,2.01364,145000000.0
2006-08-15 14:20:00,2.01351,2.01433,2.01348,2.01411,143000000.0
2006-08-15 14:25:00,2.01412,2.01412,2.01226,2.01283,118000000.0
2006-08-15 14:30:00,2.01592,2.01739,2.01303,2.01665,128000000.0
2006-08-15 14:35:00,2.01618,2.01618,2.01367,2.01456,165000000.0
2006-08-15 14:40:00,2.01382,2.01491,2.01379,2.01405,141000000.0
2006-08-15 14:45:00,2.01418,2.01449,2.01341,2.0141,104000000.0
2006-08-15 14:50:00,2.01435,2.01502,2.01386,2.01386,126000000.0
2006-08-15 14:55:00,2.01362,2.0158,2.01362,2.01497,91000000.0
2006-08-15 15:00:00,2.0127,2.01607,2.0127,2.01572,131000000.0
2006-08-15 15:05:00,2.01582,2.01815,2.01582,2.01762,129000000.0
2006-08-15 15:10:00,2.01727,2.0175,2.01637,2.01649,160000000.0
2006-08-15 15:15:00,2.01629,2.01664,2.01599,2.01608,82000000.0
2006-08-15 15:20:00,2.01625,2.01642,2.01594,2.01621,98000000.0
2006-08-15 15:25:00,2.01652,2.01747,2.01541,2.01747,188000000.0
2006-08-15 15:30:00,2.01618,2.01896,2.01618,2.01733,208000000.0
2006-08-15 15:35:00,2.01732,2.01818,2.01669,2.01686,178000000.0
2006-08-15 15:40:00,2.01685,2.01758,2.01662,2.0168,180000000.0
2006-08-15 15:45:00,2.01648,2.01832,2.01648,2.01804,149000000.0
2006-08-15 15:50:00,2.01771,2.01817,2.01715,2.01739,112000000.0
2006-08-15 15:55:00,2.0175,2.01763,2.01703,2.01716,120000000.0
2006-08-15 16:00:00,2.01713,2.01743,2.01664,2.01683,200000000.0
2006-08-15 16:05:00,2.01669,2.01707,2.01623,2.01623,188000000.0
2006-08-15 16:10:00,2.01621,2.01688,2.01602,2.01649,169000000.0
2006-08-15 16:15:00,2.01623,2.01667,2.0157,2.01616,185000000.0
2006-08-15 16:20:00,2.01589,2.01615,2.01562,2.01612,231000000.0
2006-08-15 16:25:00,2.01606,2.01613,2.01536,2.01538,173000000.0
2006-08-15 16:30:00,2.01572,2.01629,2.01541,2.01591,183000000.0
2006-08-15 16:35:00,2.01601,2.01619,2.01562,2.01562,186000000.0
2006-08-15 16:40:00,2.01552,2.01586,2.01485,2.01538,218000000.0
2006-08-15 16:45:00,2.01545,2.01549,2.01423,2.01431,236000000.0
2006-08-15 16:50:00,2.01454,2.01487,2.01359,2.01359,142000000.0
2006-08-15 16:55:00,2.01361,2.01404,2.01333,2.0137,178000000.0
2006-08-15 17:00:00,2.01375,2.01476,2.01375,2.01476,176000000.0
2006-08-15 17:05:00,2.01485,2.01571,2.01476,2.01501,206000000.0
2006-08-15 17:10:00,2.01488,2.01496,2.01439,2.01439,112000000.0
2006-08-15 17:15:00,2.01443,2.01526,2.01443,2.01501,139000000.0
2006-08-15 17:20:00,2.01485,2.01532,2.01485,2.01512,140000000.0
2006-08-15 17:25:00,2.01535,2.01813,2.01535,2.0174,157000000.0
2006-08-15 17:30:00,2.01764,2.01834,2.01747,2.01829,301000000.0
2006-08-15 17:35:00,2.0182,2.0182,2.01678,2.01703,233000000.0
2006-08-15 17:40:00,2.0168,2.0168,2.0158,2.01595,225000000.0
2006-08-15 17:45:00,2.01586,2.01609,2.01525,2.01572,303000000.0
2006-08-15 17:50:00,2.01578,2.0161,2.01529,2.01595,232000000.0
2006-08-15 17:55:00,2.01591,2.01591,2.01505,2.01541,196000000.0
2006-08-15 18:00:00,2.01534,2.01538,2.01521,2.01535,100000000.0
2006-08-15 18:05:00,2.01535,2.01537,2.01473,2.01532,196000000.0
2006-08-15 18:10:00,2.01544,2.01569,2.01414,2.01436,136000000.0
2006-08-15 18:15:00,2.01441,2.01573,2.01441,2.01533,226000000.0
2006-08-15 18:20:00,2.01539,2.01588,2.01494,2.01539,228000000.0
2006-08-15 18:25:00,2.01534,2.01561,2.01486,2.01486,151000000.0
2006-08-15 18:30:00,2.01497,2.01522,2.01471,2.01512,162000000.0
2006-08-15 18:35:00,2.01497,2.01521,2.01428,2.01447,273000000.0
2006-08-15 18:40:00,2.01455,2.01476,2.01426,2.01476,199000000.0
2006-08-15 18:45:00,2.01484,2.01489,2.01379,2.01388,155000000.0
2006-08-15 18:50:00,2.01427,2.01539,2.01427,2.01531,129000000.0
2006-08-15 18:55:00,2.01539,2.01548,2.01452,2.01469,98000000.0
2006-08-15 19:00:00,2.01523,2.01582,2.01519,2.01574,129000000.0
2006-08-15 19:05:00,2.01565,2.01637,2.01554,2.01565,232000000.0
2006-08-15 19:10:00,2.01557,2.0157,2.01518,2.01519,88000000.0
2006-08-15 19:15:00,2.01493,2.01601,2.01482,2.01588,123000000.0
2006-08-15 19:20:00,2.01589,2.01589,2.01455,2.01473,120000000.0
2006-08-15 19:25:00,2.01483,2.01513,2.01437,2.01504,188000000.0
2006-08-15 19:30:00,2.01476,2.01528,2.01463,2.01514,122000000.0
2006-08-15 19:35:00,2.01519,2.01528,2.01406,2.01452,63000000.0
2006-08-15 19:40:00,2.01447,2.0156,2.01447,2.01547,94000000.0
2006-08-15 19:45:00,2.0156,2.01598,2.01543,2.0159,78000000.0
2006-08-15 19:50:00,2.01583,2.01585,2.01568,2.0158,68000000.0
2006-08-15 19:55:00,2.01572,2.01605,2.01559,2.01565,56000000.0
2006-08-15 20:00:00,2.01548,2.01581,2.01542,2.01578,83000000.0
2006-08-15 20:05:00,2.01576,2.01592,2.0151,2.01545,97000000.0
2006-08-15 20:10:00,2.01539,2.01539,2.01482,2.01519,30000000.0
2006-08-15 20:15:00,2.0155,2.0155,2.01451,2.0147,63000000.0
2006-08-15 20:20:00,2.01468,2.01487,2.01418,2.01465,56000000.0
2006-08-15 20:25:00,2.01433,2.01473,2.01433,2.01458,49000000.0
2006-08-15 20:30:00,2.01455,2.01478,2.01366,2.01455,93000000.0
2006-08-15 20:35:00,2.01445,2.01453,2.01344,2.01371,50000000.0
2006-08-15 20:40:00,2.0138,2.01384,2.01309,2.01309,35000000.0
2006-08-15 20:45:00,2.01272,2.01405,2.0127,2.01346,61000000.0
2006-08-15 20:50:00,2.01355,2.01412,2.01355,2.01399,58000000.0
2006-08-15 20:55:00,2.01363,2.01391,2.01314,2.01314,45000000.0
2006-08-15 21:00:00,2.0132,2.0135,2.01313,2.01343,52000000.0
2006-08-15 21:05:00,2.01332,2.01351,2.0132,2.01351,28000000.0
2006-08-15 21:10:00,2.01354,2.01357,2.01328,2.01332,25000000.0
2006-08-15 21:15:00,2.01342,2.01355,2.01338,2.01343,23000000.0
2006-08-15 21:20:00,2.01348,2.01356,2.01309,2.01325,38000000.0
2006-08-15 21:25:00,2.01314,2.01316,2.01297,2.01316,8000000.0
2006-08-15 21:30:00,2.01318,2.01319,2.01298,2.01312,25000000.0
2006-08-15 21:35:00,2.01309,2.01364,2.01303,2.0133,66000000.0
2006-08-15 21:40:00,2.01325,2.01351,2.01315,2.01321,41000000.0
2006-08-15 21:45:00,2.01303,2.0132,2.01286,2.01298,18000000.0
2006-08-15 21:50:00,2.01298,2.01315,2.01298,2.01312,17000000.0
2006-08-15 21:55:00,2.01298,2.01324,2.01267,2.01306,61000000.0
2006-08-15 22:00:00,2.01323,2.01342,2.01322,2.01327,38000000.0
2006-08-15 22:05:00,2.01328,2.0133,2.0131,2.01319,19000000.0
2006-08-15 22:10:00,2.0133,2.0133,2.01302,2.01318,17000000.0
2006-08-15 22:15:00,2.01302,2.01339,2.013,2.01335,35000000.0
2006-08-15 22:20:00,2.01323,2.01356,2.01295,2.01313,36000000.0
2006-08-15 22:25:00,2.01321,2.01342,2.01321,2.01336,13000000.0
2006-08-15 22:30:00,2.01345,2.01362,2.01321,2.01347,67000000.0
2006-08-15 22:35:00,2.01362,2.01368,2.01336,2.01336,47000000.0
2006-08-15 22:40:00,2.01336,2.0134,2.01326,2.01326,34000000.0
2006-08-15 22:45:00,2.01318,2.01354,2.0131,2.01345,32000000.0
2006-08-15 22:50:00,2.01344,2.01367,2.01336,2.01359,30000000.0
2006-08-15 22:55:00,2.01362,2.01368,2.01341,2.01349,10000000.0
2006-08-15 23:20:00,2.01324,2.01324,2.01238,2.01316,27000000.0
2006-08-15 23:25:00,2.01332,2.01332,2.01244,2.01244,52000000.0
2006-08-15 23:30:00,2.01245,2.01251,2.01211,2.01211,11000000.0
2006-08-15 23:35:00,2.01223,2.01312,2.01223,2.0129,19000000.0
2006-08-15 23:40:00,2.01291,2.01351,2.01272,2.01296,54000000.0
2006-08-15 23:45:00,2.01277,2.01289,2.01253,2.01289,30000000.0
2006-08-15 23:50:00,2.0127,2.013,2.01151,2.01171,29000000.0
2006-08-15 23:55:00,2.01183,2.0122,2.01176,2.01202,17000000.0
2006-08-16 00:00:00,2.01209,2.01223,2.01153,2.01177,31000000.0
2006-08-16 00:05:00,2.01208,2.01209,2.01167,2.0119,43000000.0
2006-08-16 00:10:00,2.01171,2.01229,2.01144,2.01229,50000000.0
2006-08-16 00:15:00,2.01223,2.01249,2.0117,2.01249,45000000.0
2006-08-16 00:20:00,2.01247,2.01256,2.01196,2.01228,32000000.0
2006-08-16 00:25:00,2.01233,2.01292,2.01233,2.01251,36000000.0
2006-08-16 00:30:00,2.01285,2.01317,2.01273,2.01307,28000000.0
2006-08-16 00:35:00,2.01305,2.01337,2.01297,2.01302,27000000.0
2006-08-16 00:40:00,2.01258,2.01314,2.01221,2.01289,34000000.0
2006-08-16 00:45:00,2.01276,2.01276,2.01191,2.01231,37000000.0
2006-08-16 00:50:00,2.01224,2.01266,2.0122,2.01222,43000000.0
2006-08-16 00:55:00,2.0122,2.01289,2.01215,2.01264,28000000.0
2006-08-16 01:00:00,2.01263,2.0128,2.01229,2.01254,46000000.0
2006-08-16 01:05:00,2.01257,2.01286,2.01208,2.01235,44000000.0
2006-08-16 01:10:00,2.01204,2.01207,2.01188,2.01192,11000000.0
2006-08-16 01:15:00,2.01207,2.0122,2.0117,2.01194,50000000.0
2006-08-16 01:20:00,2.01201,2.01249,2.01194,2.01214,35000000.0
2006-08-16 01:25:00,2.01216,2.01272,2.01191,2.01248,42000000.0
2006-08-16 01:30:00,2.01252,2.01413,2.01252,2.01413,57000000.0
2006-08-16 01:35:00,2.01408,2.01408,2.01286,2.01298,46000000.0
2006-08-16 01:40:00,2.01305,2.01359,2.01296,2.01357,40000000.0
2006-08-16 01:45:00,2.01365,2.01459,2.01304,2.01428,43000000.0
2006-08-16 01:50:00,2.01382,2.01382,2.01322,2.01353,48000000.0
2006-08-16 01:55:00,2.0135,2.01383,2.0131,2.01383,41000000.0
2006-08-16 02:00:00,2.01383,2.01398,2.01134,2.01321,42000000.0
2006-08-16 02:05:00,2.01311,2.01364,2.01269,2.01297,43000000.0
2006-08-16 02:10:00,2.01293,2.01293,2.01171,2.01195,41000000.0
2006-08-16 02:15:00,2.01188,2.01219,2.00896,2.00919,40000000.0
2006-08-16 02:20:00,2.00929,2.0104,2.00926,2.01021,42000000.0
2006-08-16 02:25:00,2.01004,2.01041,2.00954,2.01028,45000000.0
2006-08-16 02:30:00,2.00982,2.00982,2.00841,2.00961,36000000.0
2006-08-16 02:35:00,2.00938,2.00989,2.00938,2.00944,32000000.0
2006-08-16 02:40:00,2.00989,2.01059,2.00989,2.01058,27000000.0
2006-08-16 02:45:00,2.01069,2.01069,2.0101,2.01044,36000000.0
2006-08-16 02:50:00,2.01062,2.01102,2.00982,2.01102,29000000.0
2006-08-16 02:55:00,2.01107,2.01135,2.01074,2.01135,38000000.0
2006-08-16 03:00:00,2.01147,2.01167,2.01126,2.01154,31000000.0
2006-08-16 03:05:00,2.01125,2.01175,2.01102,2.01173,21000000.0
2006-08-16 03:10:00,2.01166,2.01222,2.0115,2.01173,36000000.0
2006-08-16 03:15:00,2.01172,2.01258,2.01169,2.01229,41000000.0
2006-08-16 03:20:00,2.01223,2.01223,2.01012,2.01203,36000000.0
2006-08-16 03:25:00,2.01191,2.01209,2.01132,2.01146,30000000.0
2006-08-16 03:30:00,2.01161,2.01247,2.01158,2.01247,22000000.0
2006-08-16 03:35:00,2.0125,2.0129,2.0124,2.0129,14000000.0
2006-08-16 03:40:00,2.01338,2.01425,2.01338,2.01357,34000000.0
2006-08-16 03:45:00,2.01357,2.01363,2.01166,2.01166,25000000.0
2006-08-16 03:50:00,2.0117,2.01229,2.0116,2.0116,42000000.0
2006-08-16 03:55:00,2.01188,2.01224,2.01188,2.01205,8000000.0
2006-08-16 04:00:00,2.01205,2.01232,2.01203,2.0121,23000000.0
2006-08-16 04:05:00,2.01208,2.01222,2.01195,2.01206,20000000.0
2006-08-16 04:10:00,2.01192,2.01208,2.01158,2.01187,29000000.0
2006-08-16 04:15:00,2.01196,2.01211,2.01191,2.01206,16000000.0
2006-08-16 04:20:00,2.01203,2.01353,2.01192,2.01353,35000000.0
2006-08-16 04:25:00,2.01308,2.01376,2.01306,2.01376,37000000.0
2006-08-16 04:30:00,2.01382,2.01448,2.01359,2.01373,36000000.0
2006-08-16 04:35:00,2.01393,2.01393,2.01335,2.01335,29000000.0
2006-08-16 04:40:00,2.01337,2.01404,2.01334,2.01339,37000000.0
2006-08-16 04:45:00,2.01329,2.01408,2.01324,2.01367,28000000.0
2006-08-16 04:50:00,2.01337,2.01337,2.01294,2.01294,9000000.0
2006-08-16 04:55:00,2.01297,2.01308,2.01158,2.01188,39000000.0
2006-08-16 05:00:00,2.01181,2.01191,2.01147,2.01161,28000000.0
2006-08-16 05:05:00,2.01155,2.0123,2.01155,2.0123,41000000.0
2006-08-16 05:10:00,2.01229,2.01242,2.01181,2.01221,37000000.0
2006-08-16 05:15:00,2.01217,2.01238,2.01173,2.01204,43000000.0
2006-08-16 05:20:00,2.01202,2.01231,2.01164,2.01175,42000000.0
2006-08-16 05:25:00,2.01182,2.01182,2.01105,2.01116,22000000.0
2006-08-16 05:30:00,2.01119,2.01186,2.01107,2.01186,37000000.0
2006-08-16 05:35:00,2.01178,2.01178,2.01117,2.01125,20000000.0
2006-08-16 05:40:00,2.01137,2.0114,2.01103,2.01125,25000000.0
2006-08-16 05:50:00,2.01106,2.01126,2.01082,2.01082,18000000.0
2006-08-16 05:55:00,2.01077,2.01103,2.01057,2.01086,40000000.0
2006-08-16 06:00:00,2.01075,2.01101,2.01057,2.01078,15000000.0
2006-08-16 06:05:00,2.01124,2.01124,2.0108,2.0109,20000000.0
2006-08-16 06:10:00,2.01101,2.01123,2.01101,2.01108,23000000.0
2006-08-16 06:15:00,2.0111,2.01118,2.01059,2.01104,36000000.0
2006-08-16 06:20:00,2.0111,2.01113,2.01057,2.01068,31000000.0
2006-08-16 06:25:00,2.01067,2.01121,2.01061,2.01087,26000000.0
2006-08-16 06:30:00,2.01077,2.01084,2.0107,2.01082,13000000.0
2006-08-16 06:35:00,2.0108,2.01088,2.01068,2.01068,11000000.0
2006-08-16 06:45:00,2.01066,2.01066,2.00967,2.01008,33000000.0
2006-08-16 06:50:00,2.01001,2.01046,2.00974,2.01012,33000000.0
2006-08-16 06:55:00,2.01032,2.01039,2.00999,2.01034,21000000.0
2006-08-16 07:00:00,2.01032,2.01032,2.0099,2.01013,22000000.0
2006-08-16 07:05:00,2.01011,2.01036,2.00986,2.01023,42000000.0
2006-08-16 07:10:00,2.01014,2.01135,2.01012,2.01135,29000000.0
2006-08-16 07:15:00,2.01136,2.01136,2.01104,2.01109,34000000.0
2006-08-16 07:20:00,2.01114,2.01154,2.01114,2.01126,27000000.0
2006-08-16 07:25:00,2.01137,2.01185,2.0111,2.01185,30000000.0
2006-08-16 07:30:00,2.01174,2.01202,2.01127,2.01127,43000000.0
2006-08-16 07:35:00,2.01145,2.0122,2.01145,2.01192,26000000.0
2006-08-16 07:40:00,2.01211,2.01285,2.01176,2.01254,42000000.0
2006-08-16 07:45:00,2.01273,2.01286,2.01238,2.01267,29000000.0
2006-08-16 07:50:00,2.01269,2.01271,2.01211,2.01223,37000000.0
2006-08-16 07:55:00,2.01242,2.01263,2.01226,2.01255,32000000.0
2006-08-16 08:00:00,2.01238,2.01282,2.0123,2.01261,41000000.0
2006-08-16 08:05:00,2.01262,2.01283,2.01234,2.01234,35000000.0
2006-08-16 08:10:00,2.01233,2.01243,2.01171,2.01171,40000000.0
2006-08-16 08:15:00,2.01173,2.01204,2.01128,2.0116,42000000.0
2006-08-16 08:20:00,2.01164,2.01187,2.01164,2.01187,7000000.0
2006-08-16 08:25:00,2.01185,2.01195,2.01096,2.01176,42000000.0
2006-08-16 08:30:00,2.01181,2.01184,2.01137,2.01137,32000000.0
2006-08-16 08:35:00,2.01131,2.01177,2.01084,2.01177,47000000.0
2006-08-16 08:40:00,2.01164,2.01247,2.01147,2.01247,47000000.0
2006-08-16 08:45:00,2.01228,2.01249,2.01041,2.01232,42000000.0
2006-08-16 08:50:00,2.01247,2.01295,2.01207,2.01229,40000000.0
2006-08-16 08:55:00,2.01239,2.01286,2.01203,2.01286,37000000.0
2006-08-16 09:00:00,2.01275,2.01326,2.01232,2.01316,33000000.0
2006-08-16 09:05:00,2.01289,2.01323,2.01231,2.0124,44000000.0
2006-08-16 09:10:00,2.01271,2.01324,2.01259,2.01299,33000000.0
2006-08-16 09:15:00,2.0123,2.0136,2.01155,2.01337,25000000.0
2006-08-16 09:20:00,2.01338,2.01344,2.01221,2.01226,38000000.0
2006-08-16 09:25:00,2.01224,2.01334,2.01208,2.01318,46000000.0
2006-08-16 09:30:00,2.01293,2.01293,2.01099,2.01117,36000000.0
2006-08-16 09:35:00,2.01115,2.01134,2.00912,2.01101,47000000.0
2006-08-16 09:40:00,2.01097,2.01202,2.01069,2.01133,46000000.0
2006-08-16 09:45:00,2.01122,2.01139,2.01003,2.01064,45000000.0
2006-08-16 09:50:00,2.01045,2.01061,2.01022,2.01061,12000000.0
2006-08-16 09:55:00,2.01062,2.01121,2.01062,2.01111,28000000.0
2006-08-16 10:00:00,2.01121,2.01126,2.00961,2.00977,44000000.0
2006-08-16 10:05:00,2.00981,2.01,2.00975,2.00978,39000000.0
2006-08-16 10:10:00,2.00982,2.01037,2.00832,2.00832,30000000.0
2006-08-16 10:15:00,2.00798,2.00798,2.00657,2.00657,45000000.0
2006-08-16 10:20:00,2.00646,2.00687,2.00603,2.0067,36000000.0
2006-08-16 10:25:00,2.00696,2.00782,2.00696,2.00782,45000000.0
2006-08-16 10:30:00,2.00795,2.00852,2.00785,2.008,38000000.0
2006-08-16 10:35:00,2.00787,2.00833,2.00775,2.00803,41000000.0
2006-08-16 10:40:00,2.00802,2.00832,2.00753,2.00771,40000000.0
2006-08-16 10:45:00,2.00782,2.00839,2.00776,2.00839,40000000.0
2006-08-16 10:50:00,2.00794,2.00794,2.00593,2.00719,44000000.0
2006-08-16 10:55:00,2.00756,2.00756,2.00397,2.00711,40000000.0
2006-08-16 11:00:00,2.00713,2.00751,2.00593,2.00733,44000000.0
2006-08-16 11:05:00,2.00746,2.00746,2.00639,2.00735,39000000.0
2006-08-16 11:10:00,2.00718,2.00731,2.00645,2.00645,47000000.0
2006-08-16 11:15:00,2.00644,2.00657,2.00567,2.006,42000000.0
2006-08-16 11:20:00,2.00606,2.00633,2.00594,2.00603,30000000.0
2006-08-16 11:25:00,2.00601,2.00622,2.00573,2.00602,42000000.0
2006-08-16 11:30:00,2.00602,2.00647,2.00585,2.00643,43000000.0
2006-08-16 11:35:00,2.00639,2.00639,2.00492,2.00492,36000000.0
2006-08-16 11:40:00,2.00511,2.00645,2.00476,2.00565,47000000.0
2006-08-16 11:45:00,2.00552,2.00755,2.00552,2.00754,44000000.0
2006-08-16 11:50:00,2.00757,2.00861,2.00747,2.00825,44000000.0
2006-08-16 11:55:00,2.00822,2.01011,2.00822,2.00958,43000000.0
2006-08-16 12:00:00,2.00992,2.01,2.00905,2.00958,43000000.0
2006-08-16 12:05:00,2.00965,2.01043,2.00955,2.01016,42000000.0
2006-08-16 12:10:00,2.01029,2.01042,2.0095,2.00953,40000000.0
2006-08-16 12:15:00,2.0094,2.01016,2.0093,2.00987,44000000.0
2006-08-16 12:20:00,2.00983,2.01099,2.00837,2.01085,39000000.0
2006-08-16 12:25:00,2.011,2.01108,2.0099,2.01059,45000000.0
2006-08-16 12:30:00,2.01051,2.01055,2.01026,2.01032,14000000.0
2006-08-16 12:35:00,2.01051,2.01083,2.0104,2.01077,33000000.0
2006-08-16 12:40:00,2.01081,2.01084,2.01052,2.01065,16000000.0
2006-08-16 12:45:00,2.01072,2.01087,2.0096,2.0096,47000000.0
2006-08-16 12:50:00,2.00968,2.00968,2.0086,2.0086,41000000.0
2006-08-16 12:55:00,2.00885,2.00908,2.00794,2.00801,37000000.0
2006-08-16 13:00:00,2.00795,2.00799,2.00666,2.00687,38000000.0
2006-08-16 13:05:00,2.00691,2.00775,2.00691,2.00734,39000000.0
2006-08-16 13:10:00,2.00738,2.00779,2.00738,2.00773,41000000.0
2006-08-16 13:15:00,2.00784,2.00792,2.00746,2.0079,33000000.0
2006-08-16 13:20:00,2.00797,2.00836,2.00757,2.00836,41000000.0
2006-08-16 13:25:00,2.00822,2.00841,2.00754,2.0076,67000000.0
2006-08-16 13:30:00,2.00749,2.0075,2.00562,2.00608,75000000.0
2006-08-16 13:35:00,2.00618,2.00644,2.00588,2.00616,84000000.0
2006-08-16 13:40:00,2.0064,2.00652,2.00549,2.00576,71000000.0
2006-08-16 13:45:00,2.00585,2.0059,2.00358,2.00358,104000000.0
2006-08-16 13:50:00,2.00385,2.00484,2.00366,2.00461,128000000.0
2006-08-16 13:55:00,2.00466,2.00505,2.00427,2.0049,124000000.0
2006-08-16 14:00:00,2.00446,2.00464,2.004,2.00464,144000000.0
2006-08-16 14:05:00,2.00484,2.00527,2.00418,2.00519,144000000.0
2006-08-16 14:10:00,2.00481,2.00537,2.00463,2.00537,101000000.0
2006-08-16 14:15:00,2.00548,2.00548,2.00459,2.00477,145000000.0
2006-08-16 14:20:00,2.00453,2.00471,2.00394,2.00461,143000000.0
2006-08-16 14:25:00,2.00461,2.00465,2.00198,2.00198,118000000.0
2006-08-16 14:30:00,2.00291,2.00902,2.00193,2.00871,128000000.0
2006-08-16 14:35:00,2.0083,2.00884,2.00293,2.00388,165000000.0
2006-08-16 14:40:00,2.00386,2.00433,2.00237,2.00347,141000000.0
2006-08-16 14:45:00,2.00322,2.00337,2.00248,2.00309,104000000.0
2006-08-16 14:50:00,2.00325,2.00359,2.00248,2.00274,126000000.0
2006-08-16 14:55:00,2.00269,2.00315,2.00231,2.00315,91000000.0
2006-08-16 15:00:00,2.00319,2.00319,2.00177,2.00209,131000000.0
2006-08-16 15:05:00,2.00176,2.00264,2.00158,2.00179,129000000.0
2006-08-16 15:10:00,2.00183,2.00251,2.00172,2.00172,160000000.0
2006-08-16 15:15:00,2.00243,2.00305,2.00222,2.00302,82000000.0
2006-08-16 15:20:00,2.00309,2.00309,2.00128,2.00188,98000000.0
2006-08-16 15:25:00,2.00217,2.00266,2.00022,2.00205,188000000.0
2006-08-16 15:30:00,2.00063,2.0032,2.00063,2.00167,208000000.0
2006-08-16 15:35:00,2.00183,2.00305,2.00156,2.00298,178000000.0
2006-08-16 15:40:00,2.00287,2.00319,2.00263,2.00289,180000000.0
2006-08-16 15:45:00,2.00289,2.00318,2.00258,2.00318,149000000.0
2006-08-16 15:50:00,2.00315,2.00318,2.00268,2.00305,112000000.0
2006-08-16 15:55:00,2.00303,2.00304,2.00235,2.00243,120000000.0
2006-08-16 16:00:00,2.00241,2.00289,2.00228,2.00271,200000000.0
2006-08-16 16:05:00,2.00255,2.00264,2.00201,2.00255,188000000.0
2006-08-16 16:10:00,2.00279,2.00327,2.0027,2.00301,169000000.0
2006-08-16 16:15:00,2.00314,2.00399,2.00292,2.00319,185000000.0
2006-08-16 16:20:00,2.0032,2.00351,2.00262,2.00303,231000000.0
2006-08-16 16:25:00,2.00327,2.00416,2.00321,2.00401,173000000.0
2006-08-16 16:30:00,2.00387,2.00472,2.00339,2.00472,183000000.0
2006-08-16 16:35:00,2.00453,2.00453,2.00329,2.00368,229000000.0
2006-08-16 16:40:00,2.00401,2.00416,2.00302,2.00303,218000000.0
2006-08-16 16:45:00,2.00321,2.00325,2.00216,2.00266,236000000.0
2006-08-16 16:50:00,2.00266,2.00353,2.00266,2.0033,142000000.0
2006-08-16 16:55:00,2.00343,2.00392,2.00333,2.00353,138000000.0
2006-08-16 17:00:00,2.00333,2.00353,2.00266,2.00277,176000000.0
2006-08-16 17:05:00,2.00281,2.00438,2.00281,2.00438,206000000.0
2006-08-16 17:10:00,2.00388,2.00421,2.00332,2.00353,135000000.0
2006-08-16 17:15:00,2.00326,2.00389,2.00326,2.00387,91000000.0
2006-08-16 17:20:00,2.00393,2.00393,2.00344,2.00348,111000000.0
2006-08-16 17:25:00,2.00383,2.00383,2.00289,2.00337,157000000.0
2006-08-16 17:30:00,2.00354,2.0042,2.00219,2.00219,247000000.0
2006-08-16 17:35:00,2.00176,2.00176,1.9992,2.00071,233000000.0
2006-08-16 17:40:00,2.00052,2.00134,2.00024,2.00091,225000000.0
2006-08-16 17:45:00,2.00084,2.00183,2.00044,2.00155,303000000.0
2006-08-16 17:50:00,2.00145,2.00176,2.00132,2.00154,232000000.0
2006-08-16 17:55:00,2.00143,2.00153,1.99994,2.00011,196000000.0
2006-08-16 18:00:00,1.99993,2.00001,1.9987,1.99871,190000000.0
2006-08-16 18:05:00,1.99838,1.99854,1.99619,1.99689,196000000.0
2006-08-16 18:10:00,1.99755,1.99835,1.99753,1.99793,136000000.0
2006-08-16 18:15:00,1.99756,1.9982,1.99745,1.99809,226000000.0
2006-08-16 18:20:00,1.99811,1.99812,1.99648,1.9969,228000000.0
2006-08-16 18:25:00,1.99699,1.99855,1.99693,1.99789,151000000.0
2006-08-16 18:30:00,1.99789,1.99855,1.99768,1.99851,194000000.0
2006-08-16 18:35:00,1.99857,1.99876,1.9981,1.9981,273000000.0
2006-08-16 18:40:00,1.9982,1.99918,1.99796,1.99918,193000000.0
2006-08-16 18:45:00,1.99884,1.99915,1.99869,1.99895,216000000.0
2006-08-16 18:50:00,1.999,1.99986,1.99893,1.99986,98000000.0
2006-08-16 18:55:00,1.99999,2.00079,1.99985,2.00079,98000000.0
2006-08-16 19:00:00,2.00084,2.00084,2.00028,2.00062,129000000.0
2006-08-16 19:05:00,2.00068,2.00073,2.0001,2.00019,232000000.0
2006-08-16 19:10:00,2.00019,2.00233,2.00016,2.0018,148000000.0
2006-08-16 19:15:00,2.00201,2.00216,2.00138,2.00166,106000000.0
2006-08-16 19:20:00,2.00171,2.00178,2.00142,2.00163,120000000.0
2006-08-16 19:25:00,2.0015,2.00167,2.00139,2.00139,137000000.0
2006-08-16 19:30:00,2.00131,2.00131,2.00069,2.00082,154000000.0
2006-08-16 19:35:00,2.00082,2.00127,2.00054,2.00127,91000000.0
2006-08-16 19:40:00,2.00116,2.00133,2.00062,2.00064,94000000.0
2006-08-16 19:45:00,2.00066,2.00144,2.00024,2.00106,118000000.0
2006-08-16 19:50:00,2.00073,2.0009,1.9986,2.00021,75000000.0
2006-08-16 19:55:00,2.00047,2.0007,2.00034,2.00043,106000000.0
2006-08-16 20:00:00,2.00018,2.00018,1.99912,1.99988,101000000.0
2006-08-16 20:05:00,2.00025,2.00033,1.99791,1.99791,97000000.0
2006-08-16 20:10:00,1.99768,1.99806,1.99732,1.99806,50000000.0
2006-08-16 20:15:00,1.99815,1.99845,1.99783,1.99813,62000000.0
2006-08-16 20:20:00,1.9982,1.99833,1.99792,1.99818,56000000.0
2006-08-16 20:25:00,1.99821,1.99848,1.99792,1.99812,76000000.0
2006-08-16 20:30:00,1.99825,1.99899,1.99806,1.99864,93000000.0
2006-08-16 20:35:00,1.99909,1.9994,1.99869,1.99869,53000000.0
2006-08-16 20:40:00,1.99854,1.99874,1.99729,1.99729,50000000.0
2006-08-16 20:45:00,1.9971,1.99854,1.9971,1.9979,43000000.0
2006-08-16 20:50:00,1.99786,1.99844,1.99754,1.99826,58000000.0
2006-08-16 20:55:00,1.99796,1.99882,1.9977,1.99873,53000000.0
2006-08-16 21:00:00,1.99865,1.99865,1.99832,1.9985,44000000.0
2006-08-16 21:05:00,1.99864,1.99869,1.99807,1.99828,46000000.0
2006-08-16 21:10:00,1.99828,1.99837,1.99644,1.9983,26000000.0
2006-08-16 21:15:00,1.99826,1.99841,1.99806,1.99809,26000000.0
2006-08-16 21:20:00,1.99819,1.99836,1.99801,1.99819,48000000.0
2006-08-16 21:25:00,1.99814,1.9982,1.99794,1.99813,34000000.0
2006-08-16 21:30:00,1.99811,1.99838,1.99807,1.99837,39000000.0
2006-08-16 21:35:00,1.99837,1.99846,1.99804,1.99813,77000000.0
2006-08-16 21:40:00,1.99815,1.99842,1.99808,1.9984,37000000.0
2006-08-16 21:45:00,1.99838,1.99854,1.99838,1.99854,12000000.0
2006-08-16 21:50:00,1.99866,1.99866,1.99851,1.99851,9000000.0
2006-08-16 21:55:00,1.99848,1.99901,1.99844,1.99875,61000000.0
2006-08-16 22:00:00,1.99891,1.99893,1.99856,1.99863,43000000.0
2006-08-16 22:05:00,1.99871,1.99883,1.99846,1.99877,47000000.0
2006-08-16 22:10:00,1.99888,1.9989,1.99859,1.99864,47000000.0
2006-08-16 22:15:00,1.99858,1.99887,1.99845,1.9985,42000000.0
2006-08-16 22:20:00,1.99828,1.99862,1.99801,1.99834,51000000.0
2006-08-16 22:25:00,1.99838,1.99881,1.99838,1.99863,40000000.0
2006-08-16 22:30:00,1.99866,1.99866,1.99818,1.99844,67000000.0
2006-08-16 22:35:00,1.99862,1.99877,1.99844,1.99844,64000000.0
2006-08-16 22:40:00,1.99845,1.99867,1.99844,1.99865,44000000.0
2006-08-16 22:45:00,1.99867,1.99867,1.99849,1.99851,48000000.0
2006-08-16 22:50:00,1.99848,1.99888,1.99848,1.99879,43000000.0
2006-08-16 22:55:00,1.99894,1.99894,1.99868,1.99872,25000000.0
2006-08-16 23:20:00,1.99913,2.00074,1.99913,2.00028,27000000.0
2006-08-16 23:25:00,2.00046,2.00069,2.00026,2.00026,52000000.0
2006-08-16 23:30:00,2.00006,2.00081,2.00003,2.00049,41000000.0
2006-08-16 23:35:00,2.00073,2.00088,2.00049,2.0007,29000000.0
2006-08-16 23:40:00,2.00064,2.00064,1.99996,2.00008,34000000.0
2006-08-16 23:45:00,2.00009,2.00019,1.99967,1.99997,38000000.0
2006-08-16 23:50:00,1.99993,2.00038,1.99989,1.99991,25000000.0
2006-08-16 23:55:00,1.99987,2.00036,1.99983,2.00032,23000000.0
2006-08-17 00:00:00,2.00022,2.00022,1.99937,1.99971,34000000.0
2006-08-17 00:05:00,2.00001,2.0003,1.99991,2.00001,27000000.0
2006-08-17 00:10:00,1.99981,2.00069,1.99957,1.99998,58000000.0
2006-08-17 00:15:00,1.99984,2.0003,1.99984,2.00023,26000000.0
2006-08-17 00:20:00,2.0002,2.00043,1.99939,1.99939,30000000.0
2006-08-17 00:25:00,1.99932,2.00014,1.99931,2.00012,35000000.0
2006-08-17 00:30:00,2.00019,2.00022,1.99991,1.99991,14000000.0
2006-08-17 00:35:00,1.99978,1.99978,1.99924,1.9996,28000000.0
2006-08-17 00:40:00,1.99951,2.00022,1.99951,2.00022,19000000.0
2006-08-17 00:45:00,1.99975,1.99975,1.9983,1.99839,30000000.0
2006-08-17 00:50:00,1.99836,1.99969,1.99834,1.99969,33000000.0
2006-08-17 00:55:00,1.9998,1.99993,1.99942,1.99942,30000000.0
2006-08-17 01:00:00,1.99941,1.99979,1.99926,1.9994,27000000.0
2006-08-17 01:05:00,1.99934,2.00025,1.99925,2.0002,44000000.0
2006-08-17 01:10:00,1.99988,2.00007,1.99965,1.99995,28000000.0
2006-08-17 01:15:00,2.00001,2.00045,1.99998,1.99998,29000000.0
2006-08-17 01:20:00,2.00063,2.00069,2.00022,2.00055,29000000.0
2006-08-17 01:25:00,2.00054,2.00054,1.99981,2.00033,56000000.0
2006-08-17 01:30:00,2.00053,2.00113,2.00042,2.00113,57000000.0
2006-08-17 01:35:00,2.00121,2.00172,2.00103,2.00153,46000000.0
2006-08-17 01:40:00,2.00151,2.0027,2.00137,2.00204,40000000.0
2006-08-17 01:45:00,2.00182,2.00245,2.00167,2.00192,36000000.0
2006-08-17 01:50:00,2.00197,2.00308,2.00195,2.00297,39000000.0
2006-08-17 01:55:00,2.00278,2.003,2.00147,2.00273,58000000.0
2006-08-17 02:00:00,2.00248,2.00329,2.00046,2.00291,42000000.0
2006-08-17 02:05:00,2.00255,2.00324,2.00247,2.00324,35000000.0
2006-08-17 02:10:00,2.00395,2.00451,2.00337,2.00428,41000000.0
2006-08-17 02:15:00,2.00372,2.0039,2.00313,2.00338,40000000.0
2006-08-17 02:20:00,2.00337,2.00371,2.00337,2.00345,42000000.0
2006-08-17 02:25:00,2.00337,2.00409,2.00307,2.00409,45000000.0
2006-08-17 02:30:00,2.00408,2.0046,2.00405,2.0046,31000000.0
2006-08-17 02:35:00,2.00468,2.00468,2.00411,2.00437,40000000.0
2006-08-17 02:40:00,2.00443,2.00499,2.0044,2.0044,38000000.0
2006-08-17 02:45:00,2.0045,2.0049,2.00439,2.0049,44000000.0
2006-08-17 02:50:00,2.00498,2.00503,2.00474,2.0048,23000000.0
2006-08-17 02:55:00,2.00473,2.00516,2.00378,2.00437,38000000.0
2006-08-17 03:00:00,2.00403,2.00403,2.00286,2.00309,39000000.0
2006-08-17 03:05:00,2.00311,2.00394,2.00304,2.00392,37000000.0
2006-08-17 03:10:00,2.00355,2.00423,2.00353,2.00406,46000000.0
2006-08-17 03:15:00,2.00407,2.00418,2.0034,2.00405,20000000.0
2006-08-17 03:20:00,2.00352,2.00352,2.00022,2.00195,36000000.0
2006-08-17 03:25:00,2.00183,2.00227,2.00122,2.00134,48000000.0
2006-08-17 03:30:00,2.00154,2.00257,2.00142,2.00254,37000000.0
2006-08-17 03:35:00,2.00253,2.00328,2.00253,2.00292,24000000.0
2006-08-17 03:40:00,2.00364,2.00376,2.00329,2.00363,30000000.0
2006-08-17 03:45:00,2.00365,2.00413,2.00287,2.00293,35000000.0
2006-08-17 03:50:00,2.00321,2.00322,2.00184,2.00194,34000000.0
2006-08-17 03:55:00,2.00177,2.00211,1.99986,2.00183,36000000.0
2006-08-17 04:00:00,2.0019,2.00246,2.00187,2.00219,37000000.0
2006-08-17 04:05:00,2.00235,2.00254,2.00189,2.0019,34000000.0
2006-08-17 04:10:00,2.00171,2.00246,2.00171,2.00227,22000000.0
2006-08-17 04:15:00,2.00255,2.00307,2.00248,2.00274,20000000.0
2006-08-17 04:20:00,2.0027,2.0036,2.0027,2.0036,35000000.0
2006-08-17 04:25:00,2.00359,2.00452,2.00349,2.00414,15000000.0
2006-08-17 04:30:00,2.00391,2.00418,2.00358,2.00372,35000000.0
2006-08-17 04:35:00,2.00376,2.00473,2.00355,2.00473,33000000.0
2006-08-17 04:40:00,2.00481,2.00481,2.00357,2.00357,35000000.0
2006-08-17 04:45:00,2.0039,2.00418,2.00342,2.0038,25000000.0
2006-08-17 04:50:00,2.00386,2.00386,2.00319,2.0035,25000000.0
2006-08-17 04:55:00,2.00347,2.00348,2.00275,2.00298,32000000.0
2006-08-17 05:00:00,2.00271,2.00296,2.00211,2.00235,35000000.0
2006-08-17 05:05:00,2.00234,2.00329,2.00191,2.00192,26000000.0
2006-08-17 05:10:00,2.00206,2.00247,2.0019,2.00222,45000000.0
2006-08-17 05:15:00,2.0022,2.00285,2.00202,2.00285,18000000.0
2006-08-17 05:20:00,2.00295,2.00314,2.00258,2.00307,42000000.0
2006-08-17 05:25:00,2.00331,2.00378,2.00311,2.00347,38000000.0
2006-08-17 05:30:00,2.00341,2.00341,2.00254,2.00276,37000000.0
2006-08-17 05:35:00,2.00227,2.00296,2.00185,2.00239,24000000.0
2006-08-17 05:40:00,2.0021,2.00252,2.00181,2.00233,40000000.0
2006-08-17 05:45:00,2.00252,2.00322,2.00238,2.00322,27000000.0
2006-08-17 05:50:00,2.00338,2.00366,2.00322,2.00343,34000000.0
2006-08-17 06:00:00,2.00323,2.00351,2.00323,2.00341,8000000.0
2006-08-17 06:05:00,2.00331,2.00378,2.00282,2.00284,33000000.0
2006-08-17 06:10:00,2.0028,2.00309,2.00241,2.00273,39000000.0
2006-08-17 06:15:00,2.00249,2.00249,2.00193,2.00209,30000000.0
2006-08-17 06:20:00,2.00218,2.00258,2.00212,2.00225,30000000.0
2006-08-17 06:25:00,2.0022,2.0023,2.00197,2.00217,26000000.0
2006-08-17 06:30:00,2.00221,2.00227,2.00212,2.00212,6000000.0
2006-08-17 06:35:00,2.00226,2.00272,2.00224,2.00262,16000000.0
2006-08-17 06:40:00,2.00285,2.00285,2.00235,2.00246,19000000.0
2006-08-17 06:45:00,2.0028,2.00286,2.00258,2.00285,34000000.0
2006-08-17 06:50:00,2.00282,2.00288,2.00254,2.0026,20000000.0
2006-08-17 06:55:00,2.00257,2.00316,2.00257,2.00281,17000000.0
2006-08-17 07:00:00,2.00274,2.00307,2.00238,2.00284,21000000.0
2006-08-17 07:05:00,2.00271,2.00303,2.00228,2.00237,39000000.0
2006-08-17 07:10:00,2.0023,2.00287,2.00208,2.00214,39000000.0
2006-08-17 07:15:00,2.00225,2.00249,2.00209,2.00224,45000000.0
2006-08-17 07:20:00,2.0023,2.00249,2.00194,2.00209,46000000.0
2006-08-17 07:25:00,2.0023,2.00247,2.00142,2.00159,37000000.0
2006-08-17 07:30:00,2.00141,2.00212,2.00141,2.00179,32000000.0
2006-08-17 07:35:00,2.00184,2.00195,2.00096,2.00105,25000000.0
2006-08-17 07:40:00,2.00102,2.00126,2.00087,2.00121,35000000.0
2006-08-17 07:45:00,2.00115,2.00131,2.00066,2.00092,30000000.0
2006-08-17 07:50:00,2.00096,2.00131,2.00088,2.00103,26000000.0
2006-08-17 07:55:00,2.00121,2.00146,2.0006,2.00079,39000000.0
2006-08-17 08:00:00,2.00067,2.00123,2.00067,2.00079,34000000.0
2006-08-17 08:05:00,2.00082,2.00118,2.00023,2.0008,35000000.0
2006-08-17 08:10:00,2.00093,2.00107,2.0006,2.00107,31000000.0
2006-08-17 08:15:00,2.00117,2.00139,2.00038,2.00062,42000000.0
2006-08-17 08:20:00,2.00054,2.00209,2.00054,2.00158,38000000.0
2006-08-17 08:25:00,2.00161,2.0021,2.0008,2.0008,35000000.0
2006-08-17 08:30:00,2.00081,2.00198,2.00072,2.0014,41000000.0
2006-08-17 08:35:00,2.00119,2.00133,2.00095,2.00133,47000000.0
2006-08-17 08:40:00,2.00113,2.00118,2.00064,2.00099,47000000.0
2006-08-17 08:45:00,2.00096,2.0012,1.99949,2.00116,42000000.0
2006-08-17 08:50:00,2.00103,2.00196,2.00103,2.00151,40000000.0
2006-08-17 08:55:00,2.00133,2.00133,1.99989,2.00105,37000000.0
2006-08-17 09:00:00,2.00112,2.00116,1.99964,1.99974,41000000.0
2006-08-17 09:05:00,1.99971,1.99979,1.9988,1.99957,44000000.0
2006-08-17 09:10:00,1.99922,2.00004,1.99898,1.99983,44000000.0
2006-08-17 09:15:00,1.99992,2.0003,1.99955,2.0003,41000000.0
2006-08-17 09:20:00,2.00029,2.00181,2.00029,2.00181,38000000.0
2006-08-17 09:25:00,2.00168,2.00257,2.00124,2.00211,46000000.0
2006-08-17 09:30:00,2.00147,2.00211,2.00127,2.00172,36000000.0
2006-08-17 09:35:00,2.00178,2.00205,1.99956,2.00162,47000000.0
2006-08-17 09:40:00,2.00161,2.00192,2.00123,2.00148,46000000.0
2006-08-17 09:45:00,2.00157,2.00272,2.00157,2.00191,45000000.0
2006-08-17 09:50:00,2.00193,2.00246,2.00183,2.00212,33000000.0
2006-08-17 09:55:00,2.00213,2.0024,2.00171,2.00184,44000000.0
2006-08-17 10:00:00,2.00191,2.00198,2.00152,2.00152,44000000.0
2006-08-17 10:05:00,2.0016,2.00212,2.00098,2.00098,39000000.0
2006-08-17 10:10:00,2.00111,2.0013,2.00052,2.0013,37000000.0
2006-08-17 10:15:00,2.00123,2.0018,2.00104,2.0018,45000000.0
2006-08-17 10:20:00,2.00182,2.00213,2.00093,2.00165,36000000.0
2006-08-17 10:25:00,2.00155,2.00275,2.00143,2.0027,45000000.0
2006-08-17 10:30:00,2.00248,2.00493,2.00223,2.00469,38000000.0
2006-08-17 10:35:00,2.00445,2.00553,2.00417,2.00516,41000000.0
2006-08-17 10:40:00,2.00495,2.00583,2.00468,2.00583,40000000.0
2006-08-17 10:45:00,2.00569,2.00725,2.005,2.00668,40000000.0
2006-08-17 10:50:00,2.00662,2.00797,2.00644,2.0071,44000000.0
2006-08-17 10:55:00,2.00714,2.0074,2.00555,2.00697,40000000.0
2006-08-17 11:00:00,2.00648,2.00648,2.00399,2.00489,44000000.0
2006-08-17 11:05:00,2.00515,2.00629,2.0049,2.00629,39000000.0
2006-08-17 11:10:00,2.0063,2.00726,2.0062,2.00655,47000000.0
2006-08-17 11:15:00,2.00669,2.00674,2.00595,2.00638,42000000.0
2006-08-17 11:20:00,2.00635,2.00677,2.00574,2.00677,38000000.0
2006-08-17 11:25:00,2.00754,2.00798,2.00738,2.0079,34000000.0
2006-08-17 11:30:00,2.00802,2.00862,2.00785,2.00799,43000000.0
2006-08-17 11:35:00,2.00795,2.00795,2.00703,2.00724,36000000.0
2006-08-17 11:40:00,2.00747,2.00826,2.00747,2.008,47000000.0
2006-08-17 11:45:00,2.00788,2.00885,2.00788,2.00849,34000000.0
2006-08-17 11:50:00,2.00852,2.00898,2.00793,2.00878,44000000.0
2006-08-17 11:55:00,2.00814,2.00936,2.00814,2.00936,43000000.0
2006-08-17 12:00:00,2.009,2.009,2.00847,2.00888,36000000.0
2006-08-17 12:05:00,2.00885,2.00903,2.00779,2.00785,35000000.0
2006-08-17 12:10:00,2.00785,2.00793,2.00662,2.00669,40000000.0
2006-08-17 12:15:00,2.00658,2.00784,2.00658,2.00747,44000000.0
2006-08-17 12:20:00,2.00751,2.00814,2.00576,2.00714,39000000.0
2006-08-17 12:25:00,2.00725,2.00766,2.00703,2.00756,45000000.0
2006-08-17 12:30:00,2.00744,2.00761,2.00648,2.00648,39000000.0
2006-08-17 12:35:00,2.00614,2.00655,2.00478,2.00546,42000000.0
2006-08-17 12:40:00,2.00551,2.00602,2.00527,2.00527,41000000.0
2006-08-17 12:45:00,2.00527,2.00565,2.00456,2.00565,47000000.0
2006-08-17 12:50:00,2.00599,2.00677,2.00591,2.00664,34000000.0
2006-08-17 12:55:00,2.00671,2.00696,2.00634,2.00668,37000000.0
2006-08-17 13:00:00,2.00647,2.00767,2.00647,2.00659,30000000.0
2006-08-17 13:05:00,2.00656,2.0066,2.00587,2.00628,39000000.0
2006-08-17 13:10:00,2.00644,2.00674,2.00621,2.00673,41000000.0
2006-08-17 13:15:00,2.00669,2.00724,2.00648,2.00724,33000000.0
2006-08-17 13:20:00,2.00707,2.00779,2.00692,2.00713,41000000.0
2006-08-17 13:25:00,2.00725,2.00765,2.00712,2.00712,59000000.0
2006-08-17 13:30:00,2.00657,2.00738,2.00657,2.00735,66000000.0
2006-08-17 13:35:00,2.00752,2.00779,2.00648,2.00653,84000000.0
2006-08-17 13:40:00,2.00657,2.00701,2.00654,2.00682,78000000.0
2006-08-17 13:45:00,2.00679,2.00763,2.00678,2.00733,104000000.0
2006-08-17 13:50:00,2.00744,2.00752,2.00689,2.00703,128000000.0
2006-08-17 13:55:00,2.00719,2.00719,2.00642,2.00657,124000000.0
2006-08-17 14:00:00,2.00671,2.00693,2.00628,2.00653,144000000.0
2006-08-17 14:05:00,2.00641,2.00671,2.00615,2.00641,144000000.0
2006-08-17 14:10:00,2.00649,2.00778,2.00649,2.00671,101000000.0
2006-08-17 14:15:00,2.00683,2.0072,2.00628,2.00698,145000000.0
2006-08-17 14:20:00,2.00712,2.00751,2.00657,2.00751,143000000.0
2006-08-17 14:25:00,2.00715,2.00715,2.00512,2.00518,118000000.0
2006-08-17 14:30:00,2.00516,2.00538,2.00325,2.00325,128000000.0
2006-08-17 14:35:00,2.00301,2.00536,2.00301,2.00458,165000000.0
2006-08-17 14:40:00,2.00463,2.00567,2.00375,2.00567,141000000.0
2006-08-17 14:45:00,2.00596,2.00698,2.00567,2.00645,104000000.0
2006-08-17 14:50:00,2.00642,2.00721,2.00577,2.00605,126000000.0
2006-08-17 14:55:00,2.00616,2.0062,2.00424,2.00497,91000000.0
2006-08-17 15:00:00,2.00476,2.00476,2.00365,2.00423,131000000.0
2006-08-17 15:05:00,2.00416,2.00459,2.00128,2.00135,129000000.0
2006-08-17 15:10:00,2.00168,2.00253,2.00121,2.00124,160000000.0
2006-08-17 15:15:00,2.00056,2.00209,2.00056,2.00162,82000000.0
2006-08-17 15:20:00,2.00184,2.00233,2.00163,2.00178,98000000.0
2006-08-17 15:25:00,2.00172,2.00232,2.00022,2.00196,188000000.0
2006-08-17 15:30:00,2.00013,2.00223,2.00013,2.00144,208000000.0
2006-08-17 15:35:00,2.00142,2.00191,2.00099,2.0014,117000000.0
2006-08-17 15:40:00,2.00141,2.00212,2.00141,2.00184,180000000.0
2006-08-17 15:45:00,2.00188,2.00219,2.00145,2.00177,149000000.0
2006-08-17 15:50:00,2.00195,2.00248,2.00166,2.00211,112000000.0
2006-08-17 15:55:00,2.00242,2.00245,2.00116,2.00137,120000000.0
2006-08-17 16:00:00,2.00173,2.00201,2.00122,2.00138,200000000.0
2006-08-17 16:05:00,2.00125,2.00201,2.00093,2.00191,188000000.0
2006-08-17 16:10:00,2.00191,2.00235,2.00129,2.00198,169000000.0
2006-08-17 16:15:00,2.00218,2.00218,2.00155,2.00167,185000000.0
2006-08-17 16:20:00,2.00189,2.00189,2.00125,2.00189,231000000.0
2006-08-17 16:25:00,2.00184,2.00184,2.00074,2.00085,173000000.0
2006-08-17 16:30:00,2.00103,2.00233,2.00103,2.00189,183000000.0
2006-08-17 16:35:00,2.00192,2.00256,2.00192,2.00229,229000000.0
2006-08-17 16:40:00,2.00237,2.00285,2.00159,2.00178,218000000.0
2006-08-17 16:45:00,2.00195,2.00212,2.00167,2.00208,236000000.0
2006-08-17 16:50:00,2.00208,2.0022,2.00156,2.00175,142000000.0
2006-08-17 16:55:00,2.00173,2.00252,2.00145,2.00145,178000000.0
2006-08-17 17:00:00,2.00178,2.00207,2.00104,2.00207,176000000.0
2006-08-17 17:05:00,2.00146,2.0027,2.00128,2.00172,206000000.0
2006-08-17 17:10:00,2.00153,2.0017,2.00133,2.00155,135000000.0
2006-08-17 17:15:00,2.00144,2.00148,2.00096,2.00107,139000000.0
2006-08-17 17:20:00,2.00099,2.00134,2.00094,2.00118,117000000.0
2006-08-17 17:25:00,2.00116,2.00178,2.00069,2.00178,157000000.0
2006-08-17 17:30:00,2.00185,2.00304,2.00185,2.00304,301000000.0
2006-08-17 17:35:00,2.00302,2.0033,2.00264,2.00265,233000000.0
2006-08-17 17:40:00,2.00256,2.00259,2.0019,2.00259,225000000.0
2006-08-17 17:45:00,2.00273,2.00315,2.00261,2.00285,303000000.0
2006-08-17 17:50:00,2.00291,2.00301,2.00219,2.0023,232000000.0
2006-08-17 17:55:00,2.00242,2.00302,2.0012,2.0012,196000000.0
2006-08-17 18:00:00,2.00018,2.00225,2.00018,2.00201,190000000.0
2006-08-17 18:05:00,2.00255,2.00345,2.00255,2.00284,196000000.0
2006-08-17 18:10:00,2.00268,2.0035,2.00243,2.0026,136000000.0
2006-08-17 18:15:00,2.00255,2.00258,2.00162,2.00162,193000000.0
2006-08-17 18:20:00,2.00155,2.0019,2.00134,2.00173,228000000.0
2006-08-17 18:25:00,2.00173,2.00267,2.00119,2.00236,151000000.0
2006-08-17 18:30:00,2.0023,2.00252,2.00162,2.00202,194000000.0
2006-08-17 18:35:00,2.00199,2.00337,2.00199,2.00333,273000000.0
2006-08-17 18:40:00,2.00326,2.0036,2.00218,2.00321,232000000.0
2006-08-17 18:45:00,2.00373,2.00517,2.00373,2.00498,216000000.0
2006-08-17 18:50:00,2.00517,2.00722,2.00477,2.00722,129000000.0
2006-08-17 18:55:00,2.0074,2.00805,2.00686,2.00686,98000000.0
2006-08-17 19:00:00,2.00686,2.00686,2.00502,2.00517,129000000.0
2006-08-17 19:05:00,2.00533,2.00546,2.00491,2.00491,232000000.0
2006-08-17 19:10:00,2.0048,2.00512,2.00446,2.00448,148000000.0
2006-08-17 19:15:00,2.0044,2.00534,2.00416,2.00493,87000000.0
2006-08-17 19:20:00,2.00488,2.00668,2.00449,2.00668,120000000.0
2006-08-17 19:25:00,2.00652,2.00652,2.00545,2.00545,216000000.0
2006-08-17 19:30:00,2.00561,2.00632,2.00529,2.00542,154000000.0
2006-08-17 19:35:00,2.00551,2.00586,2.00543,2.00556,78000000.0
2006-08-17 19:40:00,2.00547,2.00594,2.00544,2.00588,94000000.0
2006-08-17 19:45:00,2.00589,2.00687,2.00507,2.00683,118000000.0
2006-08-17 19:50:00,2.00688,2.00688,2.00468,2.00642,66000000.0
2006-08-17 19:55:00,2.0064,2.0064,2.00515,2.00529,106000000.0
2006-08-17 20:00:00,2.00514,2.00546,2.00443,2.00443,101000000.0
2006-08-17 20:05:00,2.00405,2.00456,2.00382,2.00415,97000000.0
2006-08-17 20:10:00,2.00431,2.00445,2.00309,2.00334,65000000.0
2006-08-17 20:15:00,2.00378,2.00437,2.00378,2.00424,72000000.0
2006-08-17 20:20:00,2.00436,2.00629,2.00436,2.0061,56000000.0
2006-08-17 20:25:00,2.00597,2.00597,2.00515,2.00555,76000000.0
2006-08-17 20:30:00,2.00563,2.00565,2.00488,2.00489,96000000.0
2006-08-17 20:35:00,2.00497,2.00522,2.00471,2.00474,60000000.0
2006-08-17 20:40:00,2.00495,2.00522,2.00317,2.00421,50000000.0
2006-08-17 20:45:00,2.00422,2.00474,2.00414,2.00474,61000000.0
2006-08-17 20:50:00,2.00466,2.00479,2.00417,2.00479,58000000.0
2006-08-17 20:55:00,2.00461,2.00577,2.00446,2.00577,53000000.0
2006-08-17 21:00:00,2.00585,2.00596,2.00566,2.00582,36000000.0
2006-08-17 21:05:00,2.00589,2.00618,2.00589,2.00596,26000000.0
2006-08-17 21:10:00,2.00609,2.00636,2.00439,2.00634,35000000.0
2006-08-17 21:15:00,2.00614,2.00616,2.00571,2.00575,22000000.0
2006-08-17 21:20:00,2.00585,2.00602,2.00556,2.00594,41000000.0
2006-08-17 21:25:00,2.00586,2.00613,2.00559,2.00578,45000000.0
2006-08-17 21:30:00,2.00577,2.00609,2.00569,2.00594,27000000.0
2006-08-17 21:35:00,2.00587,2.00606,2.00565,2.00583,66000000.0
2006-08-17 21:40:00,2.00608,2.00608,2.00579,2.006,25000000.0
2006-08-17 21:45:00,2.00599,2.00606,2.00584,2.00598,22000000.0
2006-08-17 21:50:00,2.00596,2.00602,2.00546,2.00546,32000000.0
2006-08-17 21:55:00,2.00555,2.00586,2.0054,2.00572,50000000.0
2006-08-17 22:00:00,2.00582,2.00587,2.00555,2.00555,49000000.0
2006-08-17 22:05:00,2.00582,2.00604,2.00577,2.00598,33000000.0
2006-08-17 22:10:00,2.00601,2.00614,2.00597,2.00597,23000000.0
2006-08-17 22:15:00,2.00597,2.00617,2.00586,2.00591,34000000.0
2006-08-17 22:20:00,2.00593,2.00598,2.00564,2.00564,34000000.0
2006-08-17 22:25:00,2.00567,2.00567,2.00536,2.00538,20000000.0
2006-08-17 22:30:00,2.00557,2.00585,2.00554,2.00568,19000000.0
2006-08-17 22:35:00,2.0057,2.00583,2.00558,2.00566,26000000.0
2006-08-17 22:40:00,2.00571,2.00586,2.00551,2.00559,44000000.0
2006-08-17 22:45:00,2.00566,2.00596,2.00555,2.00555,60000000.0
2006-08-17 22:50:00,2.00553,2.0057,2.00544,2.00567,30000000.0
2006-08-17 22:55:00,2.00567,2.00567,2.0054,2.00544,33000000.0
2006-08-17 23:20:00,2.00546,2.00602,2.00546,2.00602,7000000.0
2006-08-17 23:25:00,2.00578,2.00578,2.00518,2.00519,40000000.0
2006-08-17 23:30:00,2.0051,2.00519,2.00413,2.00449,34000000.0
2006-08-17 23:35:00,2.00478,2.0055,2.00424,2.00475,48000000.0
2006-08-17 23:40:00,2.00527,2.00589,2.00462,2.00574,62000000.0
2006-08-17 23:45:00,2.00575,2.0061,2.00556,2.00568,38000000.0
2006-08-17 23:50:00,2.0061,2.00667,2.00586,2.00602,22000000.0
2006-08-17 23:55:00,2.00605,2.00626,2.00508,2.00543,41000000.0
2006-08-18 00:00:00,2.00566,2.00635,2.00563,2.00614,22000000.0
2006-08-18 00:05:00,2.00625,2.00701,2.0054,2.00701,34000000.0
2006-08-18 00:10:00,2.00711,2.00846,2.00706,2.00834,24000000.0
2006-08-18 00:20:00,2.00832,2.00832,2.00616,2.00649,21000000.0
2006-08-18 00:25:00,2.0063,2.00685,2.00629,2.00685,18000000.0
2006-08-18 00:30:00,2.00716,2.00757,2.0071,2.00757,14000000.0
2006-08-18 00:35:00,2.00755,2.00806,2.00755,2.00796,13000000.0
2006-08-18 00:40:00,2.00823,2.01019,2.00823,2.00991,36000000.0
2006-08-18 00:45:00,2.01002,2.01121,2.00897,2.00897,37000000.0
2006-08-18 00:50:00,2.00892,2.00991,2.00878,2.00928,43000000.0
2006-08-18 00:55:00,2.00898,2.0097,2.00857,2.00906,38000000.0
2006-08-18 01:00:00,2.00883,2.00912,2.00783,2.00783,54000000.0
2006-08-18 01:05:00,2.00755,2.00853,2.00738,2.00782,37000000.0
2006-08-18 01:10:00,2.00779,2.00815,2.00765,2.00787,39000000.0
2006-08-18 01:15:00,2.0081,2.00813,2.00773,2.00788,32000000.0
2006-08-18 01:20:00,2.00758,2.00764,2.00731,2.00748,42000000.0
2006-08-18 01:25:00,2.00756,2.00758,2.00732,2.00742,39000000.0
2006-08-18 01:30:00,2.00732,2.00808,2.0072,2.00804,50000000.0
2006-08-18 01:35:00,2.00801,2.00802,2.00739,2.00773,46000000.0
2006-08-18 01:40:00,2.00765,2.00794,2.00765,2.0078,32000000.0
2006-08-18 01:45:00,2.00765,2.00774,2.00735,2.00744,35000000.0
2006-08-18 01:50:00,2.00724,2.00796,2.00695,2.00773,55000000.0
2006-08-18 01:55:00,2.0074,2.00772,2.00601,2.00633,58000000.0
2006-08-18 02:00:00,2.0061,2.0062,2.00425,2.00582,32000000.0
2006-08-18 02:05:00,2.00605,2.00633,2.00565,2.00627,43000000.0
2006-08-18 02:10:00,2.00632,2.00672,2.00548,2.00548,41000000.0
2006-08-18 02:15:00,2.0056,2.00614,2.00551,2.00613,24000000.0
2006-08-18 02:20:00,2.00614,2.00633,2.00545,2.00586,42000000.0
2006-08-18 02:25:00,2.00618,2.00653,2.00516,2.00555,45000000.0
2006-08-18 02:30:00,2.00556,2.00672,2.00521,2.00578,36000000.0
2006-08-18 02:35:00,2.00543,2.00552,2.00492,2.00492,40000000.0
2006-08-18 02:40:00,2.00473,2.00498,2.00396,2.0043,31000000.0
2006-08-18 02:45:00,2.00445,2.00507,2.00418,2.00504,44000000.0
2006-08-18 02:50:00,2.00507,2.00536,2.00457,2.0046,37000000.0
2006-08-18 02:55:00,2.00461,2.00549,2.00459,2.00549,38000000.0
2006-08-18 03:00:00,2.00574,2.00616,2.00542,2.00593,32000000.0
2006-08-18 03:05:00,2.00651,2.00713,2.00633,2.00671,37000000.0
2006-08-18 03:10:00,2.00667,2.00696,2.00619,2.00687,35000000.0
2006-08-18 03:15:00,2.00669,2.00684,2.00627,2.00679,11000000.0
2006-08-18 03:20:00,2.00718,2.00787,2.00493,2.00665,36000000.0
2006-08-18 03:25:00,2.00663,2.00706,2.00627,2.00706,48000000.0
2006-08-18 03:30:00,2.00769,2.00802,2.00742,2.00752,37000000.0
2006-08-18 03:35:00,2.00727,2.00769,2.00727,2.00728,34000000.0
2006-08-18 03:40:00,2.00711,2.00711,2.006,2.00636,40000000.0
2006-08-18 03:45:00,2.00716,2.00725,2.00644,2.00656,37000000.0
2006-08-18 03:50:00,2.00648,2.00672,2.00644,2.00664,16000000.0
2006-08-18 03:55:00,2.00666,2.00684,2.00643,2.00659,15000000.0
2006-08-18 04:00:00,2.00653,2.00666,2.00511,2.00511,37000000.0
2006-08-18 04:05:00,2.00531,2.00562,2.00492,2.00492,26000000.0
2006-08-18 04:10:00,2.00466,2.0054,2.00466,2.00519,15000000.0
2006-08-18 04:15:00,2.00519,2.00548,2.00482,2.00508,34000000.0
2006-08-18 04:20:00,2.00501,2.00524,2.00456,2.00458,27000000.0
2006-08-18 04:25:00,2.00461,2.00489,2.00441,2.0045,37000000.0
2006-08-18 04:30:00,2.00451,2.00452,2.00414,2.00452,25000000.0
2006-08-18 04:35:00,2.00462,2.00462,2.00387,2.00387,42000000.0
2006-08-18 04:40:00,2.00397,2.00432,2.00384,2.00398,37000000.0
2006-08-18 04:45:00,2.004,2.0042,2.004,2.00418,6000000.0
2006-08-18 04:50:00,2.00416,2.00428,2.00411,2.00421,10000000.0
2006-08-18 04:55:00,2.00446,2.00446,2.00384,2.00388,31000000.0
2006-08-18 05:00:00,2.00375,2.00385,2.00307,2.00331,28000000.0
2006-08-18 05:05:00,2.00277,2.00318,2.00147,2.00147,33000000.0
2006-08-18 05:10:00,2.00156,2.00247,2.00156,2.0023,27000000.0
2006-08-18 05:15:00,2.00235,2.00294,2.00204,2.00209,43000000.0
2006-08-18 05:20:00,2.00209,2.00229,2.00171,2.00171,25000000.0
2006-08-18 05:25:00,2.00184,2.00202,2.00174,2.00202,14000000.0
2006-08-18 05:30:00,2.00214,2.00215,2.00191,2.0021,8000000.0
2006-08-18 05:35:00,2.00227,2.00249,2.00212,2.00243,14000000.0
2006-08-18 05:40:00,2.00243,2.00291,2.00228,2.00286,40000000.0
2006-08-18 05:45:00,2.00282,2.00377,2.00272,2.00344,39000000.0
2006-08-18 05:50:00,2.00355,2.00359,2.0025,2.00264,42000000.0
2006-08-18 05:55:00,2.00268,2.00268,2.0022,2.00261,30000000.0
2006-08-18 06:00:00,2.00246,2.00287,2.00224,2.00258,22000000.0
2006-08-18 06:05:00,2.00272,2.00272,2.00228,2.00264,26000000.0
2006-08-18 06:10:00,2.00274,2.0028,2.00267,2.00278,16000000.0
2006-08-18 06:15:00,2.0029,2.00299,2.00252,2.00252,36000000.0
2006-08-18 06:20:00,2.00266,2.00294,2.00194,2.00234,27000000.0
2006-08-18 06:25:00,2.0021,2.00232,2.00167,2.00205,45000000.0
2006-08-18 06:30:00,2.00173,2.00173,2.001,2.00136,35000000.0
2006-08-18 06:35:00,2.00148,2.00179,2.00098,2.0016,39000000.0
2006-08-18 06:40:00,2.0016,2.00235,2.00141,2.00222,34000000.0
2006-08-18 06:45:00,2.00232,2.00238,2.00188,2.0019,33000000.0
2006-08-18 06:50:00,2.00227,2.00303,2.00227,2.00237,33000000.0
2006-08-18 06:55:00,2.00261,2.00265,2.00201,2.00247,25000000.0
2006-08-18 07:00:00,2.00252,2.00307,2.00252,2.0028,21000000.0
2006-08-18 07:05:00,2.00314,2.00328,2.00285,2.0032,50000000.0
2006-08-18 07:10:00,2.00271,2.00274,2.00166,2.00198,25000000.0
2006-08-18 07:15:00,2.00209,2.00293,2.00209,2.00279,27000000.0
2006-08-18 07:20:00,2.0028,2.00292,2.00245,2.00259,37000000.0
2006-08-18 07:25:00,2.00295,2.00341,2.00268,2.00319,30000000.0
2006-08-18 07:30:00,2.00311,2.00335,2.0029,2.0029,27000000.0
2006-08-18 07:35:00,2.00308,2.00354,2.00308,2.00329,26000000.0
2006-08-18 07:40:00,2.00322,2.00343,2.00293,2.0034,42000000.0
2006-08-18 07:45:00,2.00342,2.00351,2.00308,2.00335,22000000.0
2006-08-18 07:50:00,2.00302,2.00302,2.00246,2.00259,24000000.0
2006-08-18 07:55:00,2.00303,2.00304,2.00228,2.00278,39000000.0
2006-08-18 08:00:00,2.0026,2.00278,2.00221,2.00239,18000000.0
2006-08-18 08:05:00,2.00229,2.00286,2.00229,2.00274,35000000.0
2006-08-18 08:10:00,2.00288,2.00316,2.00202,2.0021,31000000.0
2006-08-18 08:15:00,2.0021,2.00311,2.002,2.00277,42000000.0
2006-08-18 08:20:00,2.00269,2.00284,2.00209,2.00216,30000000.0
2006-08-18 08:25:00,2.00216,2.00292,2.00216,2.00285,42000000.0
2006-08-18 08:30:00,2.00309,2.00447,2.00262,2.00263,41000000.0
2006-08-18 08:35:00,2.00248,2.00467,2.00248,2.00449,47000000.0
2006-08-18 08:40:00,2.00491,2.00512,2.00406,2.00487,47000000.0
2006-08-18 08:45:00,2.00495,2.0051,2.00347,2.00498,42000000.0
2006-08-18 08:50:00,2.00499,2.0052,2.00445,2.0052,40000000.0
2006-08-18 08:55:00,2.00523,2.0068,2.00508,2.00621,37000000.0
2006-08-18 09:00:00,2.00647,2.00747,2.00647,2.00725,41000000.0
2006-08-18 09:05:00,2.00692,2.00728,2.00608,2.00613,44000000.0
2006-08-18 09:10:00,2.00585,2.00663,2.00544,2.00569,44000000.0
2006-08-18 09:15:00,2.00581,2.0061,2.00494,2.00546,41000000.0
2006-08-18 09:20:00,2.00545,2.00626,2.00498,2.00619,38000000.0
2006-08-18 09:25:00,2.00645,2.00749,2.00624,2.00748,46000000.0
2006-08-18 09:30:00,2.00735,2.00794,2.00687,2.0077,29000000.0
2006-08-18 09:35:00,2.00733,2.00749,2.00453,2.00638,47000000.0
2006-08-18 09:40:00,2.0065,2.0065,2.00591,2.00601,46000000.0
2006-08-18 09:45:00,2.00597,2.00701,2.00551,2.00701,45000000.0
2006-08-18 09:50:00,2.00723,2.00739,2.00673,2.00673,34000000.0
2006-08-18 09:55:00,2.00662,2.00679,2.00536,2.00536,44000000.0
2006-08-18 10:00:00,2.00509,2.00536,2.00457,2.00472,44000000.0
2006-08-18 10:05:00,2.00483,2.00537,2.00481,2.00499,39000000.0
2006-08-18 10:10:00,2.00505,2.00524,2.0045,2.00472,37000000.0
2006-08-18 10:15:00,2.00467,2.0058,2.0046,2.00543,45000000.0
2006-08-18 10:20:00,2.00534,2.00534,2.00471,2.00501,22000000.0
2006-08-18 10:25:00,2.00495,2.00503,2.00439,2.0046,45000000.0
2006-08-18 10:30:00,2.00478,2.0052,2.00432,2.00489,23000000.0
2006-08-18 10:35:00,2.00403,2.00403,2.00102,2.0013,41000000.0
2006-08-18 10:40:00,2.00129,2.00176,2.00105,2.00176,40000000.0
2006-08-18 10:45:00,2.00184,2.00239,2.00161,2.00235,40000000.0
2006-08-18 10:50:00,2.0021,2.00237,2.00191,2.00216,44000000.0
2006-08-18 10:55:00,2.00209,2.00224,2.00007,2.00183,40000000.0
2006-08-18 11:00:00,2.00107,2.00107,1.99875,1.99941,44000000.0
2006-08-18 11:05:00,1.99965,2.00017,1.99964,1.9998,39000000.0
2006-08-18 11:10:00,1.99966,1.99966,1.9988,1.99917,36000000.0
2006-08-18 11:15:00,1.99922,2.00199,1.99922,2.00191,42000000.0
2006-08-18 11:20:00,2.00199,2.00299,2.00109,2.00167,38000000.0
2006-08-18 11:25:00,2.00157,2.00174,2.00026,2.00044,42000000.0
2006-08-18 11:30:00,1.99988,1.99988,1.99708,1.99823,43000000.0
2006-08-18 11:35:00,1.99839,1.99916,1.99778,1.99908,44000000.0
2006-08-18 11:40:00,1.99882,1.99882,1.99762,1.99782,47000000.0
2006-08-18 11:45:00,1.99782,1.99847,1.99776,1.99847,44000000.0
2006-08-18 11:50:00,1.99869,1.99976,1.99869,1.99976,34000000.0
2006-08-18 11:55:00,1.99957,1.99981,1.9994,1.9994,27000000.0
2006-08-18 12:00:00,1.99942,1.99948,1.99896,1.99948,43000000.0
2006-08-18 12:05:00,1.9998,1.9998,1.99833,1.99874,33000000.0
2006-08-18 12:10:00,1.999,1.99944,1.99874,1.9993,40000000.0
2006-08-18 12:15:00,1.99936,2.00053,1.99903,2.00014,44000000.0
2006-08-18 12:20:00,2.00018,2.00039,1.99812,1.99974,39000000.0
2006-08-18 12:25:00,1.99967,1.99967,1.99909,1.99917,45000000.0
2006-08-18 12:30:00,1.99898,1.99933,1.99898,1.99913,25000000.0
2006-08-18 12:35:00,1.99924,1.99992,1.99924,1.99962,42000000.0
2006-08-18 12:40:00,1.99964,1.99975,1.99902,1.99919,41000000.0
2006-08-18 12:45:00,1.99925,1.99966,1.99897,1.99934,37000000.0
2006-08-18 12:50:00,1.9995,1.99963,1.99855,1.99873,41000000.0
2006-08-18 12:55:00,1.99877,1.99945,1.99853,1.99863,37000000.0
2006-08-18 13:00:00,1.99842,1.9985,1.9973,1.9985,31000000.0
2006-08-18 13:05:00,1.99838,1.99838,1.99772,1.99772,31000000.0
2006-08-18 13:10:00,1.99792,1.99807,1.99699,1.99704,41000000.0
2006-08-18 13:15:00,1.99706,1.99706,1.99644,1.99683,43000000.0
2006-08-18 13:20:00,1.99716,1.99926,1.99716,1.99821,41000000.0
2006-08-18 13:25:00,1.99793,1.99819,1.99719,1.99719,67000000.0
2006-08-18 13:30:00,1.99711,1.99867,1.9966,1.99851,75000000.0
2006-08-18 13:35:00,1.99848,1.99931,1.99848,1.9989,84000000.0
2006-08-18 13:40:00,1.99884,1.99929,1.99819,1.99864,76000000.0
2006-08-18 13:45:00,1.99851,1.99851,1.99755,1.99755,104000000.0
2006-08-18 13:50:00,1.99748,1.99749,1.99649,1.99749,128000000.0
2006-08-18 13:55:00,1.99765,1.99816,1.99742,1.99816,124000000.0
2006-08-18 14:00:00,1.99803,1.99909,1.99758,1.99875,144000000.0
2006-08-18 14:05:00,1.99895,1.99908,1.9983,1.99898,144000000.0
2006-08-18 14:10:00,1.999,2.00032,1.999,1.99957,101000000.0
2006-08-18 14:15:00,1.99925,1.99925,1.99798,1.99863,145000000.0
2006-08-18 14:20:00,1.99857,1.99902,1.99804,1.99889,143000000.0
2006-08-18 14:25:00,1.99908,1.9995,1.99878,1.99921,118000000.0
2006-08-18 14:30:00,1.99896,2.00015,1.99851,2.0001,128000000.0
2006-08-18 14:35:00,1.99989,2.0006,1.99987,2.00031,165000000.0
2006-08-18 14:40:00,2.00015,2.00069,1.99973,2.00053,141000000.0
2006-08-18 14:45:00,2.00051,2.00053,1.99976,2.00007,104000000.0
2006-08-18 14:50:00,2.00007,2.00102,1.99997,2.00102,126000000.0
2006-08-18 14:55:00,2.00108,2.00168,2.00095,2.00155,79000000.0
2006-08-18 15:00:00,2.00177,2.00329,2.00177,2.00293,131000000.0
2006-08-18 15:05:00,2.00289,2.00348,2.00234,2.00271,129000000.0
2006-08-18 15:10:00,2.0025,2.00403,2.00222,2.0034,160000000.0
2006-08-18 15:15:00,2.00359,2.00441,2.00359,2.00441,82000000.0
2006-08-18 15:20:00,2.00472,2.00538,2.00384,2.00405,98000000.0
2006-08-18 15:25:00,2.00412,2.00429,2.00168,2.00354,188000000.0
2006-08-18 15:30:00,2.00196,2.005,2.00139,2.00387,208000000.0
2006-08-18 15:35:00,2.00389,2.00389,2.00286,2.00361,178000000.0
2006-08-18 15:40:00,2.00362,2.00392,2.00164,2.00327,180000000.0
2006-08-18 15:45:00,2.00274,2.00427,2.00237,2.0039,149000000.0
2006-08-18 15:50:00,2.00477,2.00485,2.0015,2.00196,112000000.0
2006-08-18 15:55:00,2.00233,2.00468,2.00151,2.00433,120000000.0
2006-08-18 16:00:00,2.00433,2.00459,2.00265,2.00275,200000000.0
2006-08-18 16:05:00,2.00283,2.00373,2.0028,2.00298,188000000.0
2006-08-18 16:10:00,2.0023,2.00383,2.00228,2.00383,169000000.0
2006-08-18 16:15:00,2.00392,2.00541,2.00289,2.00496,185000000.0
2006-08-18 16:20:00,2.00507,2.00547,2.00299,2.0045,231000000.0
2006-08-18 16:25:00,2.00536,2.00724,2.00536,2.00598,173000000.0
2006-08-18 16:30:00,2.00625,2.00646,2.00583,2.00586,183000000.0
2006-08-18 16:35:00,2.00562,2.00587,2.00448,2.00494,229000000.0
2006-08-18 16:40:00,2.00492,2.00577,2.00461,2.00556,218000000.0
2006-08-18 16:45:00,2.00561,2.00792,2.00529,2.00792,236000000.0
2006-08-18 16:50:00,2.00799,2.00828,2.00753,2.00753,142000000.0
2006-08-18 16:55:00,2.00731,2.01048,2.00731,2.01019,178000000.0
2006-08-18 17:00:00,2.00974,2.00992,2.00389,2.00392,176000000.0
2006-08-18 17:05:00,2.00395,2.00447,2.00367,2.00445,206000000.0
2006-08-18 17:10:00,2.00441,2.0048,2.00318,2.00318,135000000.0
2006-08-18 17:15:00,2.00303,2.00352,2.00174,2.00174,139000000.0
2006-08-18 17:20:00,2.00173,2.00246,2.00173,2.00194,140000000.0
2006-08-18 17:25:00,2.00191,2.00307,2.00175,2.00263,157000000.0
2006-08-18 17:30:00,2.00255,2.00375,2.00255,2.00361,301000000.0
2006-08-18 17:35:00,2.00365,2.00414,2.00346,2.0041,233000000.0
2006-08-18 17:40:00,2.00398,2.00458,2.00329,2.00413,225000000.0
2006-08-18 17:45:00,2.00401,2.00426,2.00381,2.00409,303000000.0
2006-08-18 17:50:00,2.00405,2.00406,2.00304,2.0033,232000000.0
2006-08-18 17:55:00,2.00328,2.00381,2.00304,2.00304,196000000.0
2006-08-18 18:00:00,2.00289,2.00323,2.00235,2.00268,190000000.0
2006-08-18 18:05:00,2.00266,2.00362,2.00249,2.00357,196000000.0
2006-08-18 18:10:00,2.00358,2.0037,2.00289,2.00297,136000000.0
2006-08-18 18:15:00,2.00274,2.00321,2.00259,2.00313,226000000.0
2006-08-18 18:20:00,2.00309,2.00342,2.00257,2.00342,228000000.0
2006-08-18 18:25:00,2.00342,2.00343,2.00197,2.00197,127000000.0
2006-08-18 18:30:00,2.00191,2.00226,2.00191,2.00212,133000000.0
2006-08-18 18:35:00,2.00203,2.00217,2.00163,2.00163,273000000.0
2006-08-18 18:40:00,2.00134,2.00257,2.00134,2.00257,193000000.0
2006-08-18 18:45:00,2.00286,2.00335,2.00283,2.00317,216000000.0
2006-08-18 18:50:00,2.00368,2.00379,2.00297,2.00322,92000000.0
2006-08-18 18:55:00,2.00324,2.00324,2.00277,2.00277,98000000.0
2006-08-18 19:00:00,2.00278,2.00309,2.00269,2.00308,129000000.0
2006-08-18 19:05:00,2.00302,2.00319,2.00225,2.00244,190000000.0
2006-08-18 19:10:00,2.00247,2.00272,2.00223,2.00272,112000000.0
2006-08-18 19:15:00,2.00271,2.00302,2.00258,2.00296,123000000.0
2006-08-18 19:20:00,2.003,2.00366,2.003,2.00357,95000000.0
2006-08-18 19:25:00,2.00336,2.00372,2.00313,2.00326,216000000.0
2006-08-18 19:30:00,2.00344,2.00414,2.00313,2.00345,154000000.0
2006-08-18 19:35:00,2.00345,2.00357,2.00267,2.00269,91000000.0
2006-08-18 19:40:00,2.00256,2.00327,2.00245,2.00302,78000000.0
2006-08-18 19:45:00,2.00303,2.00344,2.00273,2.00339,118000000.0
2006-08-18 19:50:00,2.00338,2.0034,2.0015,2.00334,7000000.0
2006-08-18 19:55:00,2.00329,2.00366,2.00319,2.00325,76000000.0
2006-08-18 20:00:00,2.00329,2.00508,2.00329,2.00435,101000000.0
2006-08-18 20:05:00,2.00429,2.00517,2.00351,2.00362,97000000.0
2006-08-18 20:10:00,2.00332,2.00434,2.00311,2.00431,65000000.0
2006-08-18 20:15:00,2.00432,2.00557,2.00427,2.00517,55000000.0
2006-08-18 20:20:00,2.00491,2.00502,2.00401,2.00432,37000000.0
2006-08-18 20:25:00,2.0044,2.00499,2.00433,2.00483,34000000.0
2006-08-18 20:30:00,2.00486,2.00497,2.00435,2.00435,52000000.0
2006-08-18 20:35:00,2.00432,2.00448,2.00355,2.00355,60000000.0
2006-08-18 20:40:00,2.00363,2.00412,2.00341,2.00412,43000000.0
2006-08-18 20:45:00,2.00375,2.00375,2.00338,2.00353,61000000.0
2006-08-18 20:50:00,2.00333,2.00403,2.00333,2.00399,43000000.0
2006-08-18 20:55:00,2.0039,2.00495,2.0039,2.00494,53000000.0
2006-08-18 21:00:00,2.00495,2.00527,2.00462,2.00508,44000000.0
2006-08-18 21:05:00,2.00513,2.00518,2.00489,2.00489,29000000.0
2006-08-18 21:10:00,2.00487,2.00515,2.00475,2.00494,33000000.0
2006-08-18 21:15:00,2.00494,2.00498,2.00456,2.00479,33000000.0
2006-08-18 21:20:00,2.00475,2.00479,2.00449,2.00478,26000000.0
2006-08-18 21:25:00,2.00481,2.005,2.00465,2.005,40000000.0
2006-08-18 21:30:00,2.00497,2.00535,2.00494,2.00522,36000000.0
2006-08-18 21:35:00,2.00517,2.00531,2.00471,2.00485,77000000.0
2006-08-18 21:40:00,2.00488,2.00499,2.0047,2.00479,37000000.0
2006-08-18 21:45:00,2.00466,2.00498,2.00455,2.00498,29000000.0
2006-08-18 21:50:00,2.00501,2.00508,2.00486,2.00501,26000000.0
2006-08-18 21:55:00,2.00505,2.00546,2.00502,2.00528,48000000.0
2006-08-18 22:00:00,2.00546,2.00554,2.00486,2.00486,49000000.0
2006-08-18 22:05:00,2.00512,2.00513,2.00487,2.00501,32000000.0
2006-08-18 22:10:00,2.00534,2.00542,2.00518,2.00527,45000000.0
2006-08-18 22:15:00,2.00522,2.00545,2.00522,2.0053,27000000.0
2006-08-18 22:20:00,2.00511,2.00536,2.00475,2.00517,26000000.0
2006-08-18 22:30:00,2.0052,2.0052,2.00494,2.00499,25000000.0
2006-08-18 22:35:00,2.0051,2.00524,2.0051,2.00522,7000000.0
2006-08-18 22:40:00,2.00522,2.00538,2.0052,2.0052,19000000.0
2006-08-18 22:45:00,2.0052,2.00526,2.00502,2.00502,60000000.0
2006-08-18 22:50:00,2.00497,2.00526,2.00482,2.00501,45000000.0
2006-08-18 22:55:00,2.00497,2.00509,2.00464,2.00497,33000000.0
2006-08-20 23:00:00,2.00468,2.00468,2.00262,2.00262,12000000.0
2006-08-20 23:50:00,2.00261,2.00409,2.00261,2.00409,7000000.0
2006-08-20 23:55:00,2.00398,2.00398,2.00275,2.00275,23000000.0
2006-08-21 00:00:00,2.00316,2.00328,2.00273,2.00312,26000000.0
2006-08-21 00:05:00,2.00366,2.00406,2.00332,2.00357,34000000.0
2006-08-21 00:10:00,2.00386,2.00398,2.0021,2.0021,58000000.0
2006-08-21 00:15:00,2.0022,2.00282,2.00195,2.00255,34000000.0
2006-08-21 00:20:00,2.00275,2.00377,2.00259,2.00366,32000000.0
2006-08-21 00:25:00,2.00364,2.00402,2.00271,2.00402,42000000.0
2006-08-21 00:30:00,2.00402,2.00465,2.00388,2.0046,21000000.0
2006-08-21 00:35:00,2.00442,2.0045,2.00418,2.00439,21000000.0
2006-08-21 00:40:00,2.00483,2.00541,2.00483,2.00524,18000000.0
2006-08-21 00:45:00,2.00505,2.00559,2.00491,2.00548,32000000.0
2006-08-21 00:50:00,2.00516,2.00542,2.00476,2.00522,38000000.0
2006-08-21 00:55:00,2.00546,2.00782,2.0053,2.00782,38000000.0
2006-08-21 01:00:00,2.00815,2.00828,2.00682,2.00761,42000000.0
2006-08-21 01:05:00,2.00721,2.00819,2.00716,2.00741,33000000.0
2006-08-21 01:10:00,2.0075,2.00804,2.0075,2.00788,29000000.0
2006-08-21 01:15:00,2.00782,2.00875,2.00768,2.00865,50000000.0
2006-08-21 01:20:00,2.00876,2.00876,2.00866,2.00876,7000000.0
2006-08-21 01:25:00,2.00865,2.00865,2.00808,2.00848,27000000.0
2006-08-21 01:30:00,2.00867,2.00896,2.00854,2.00888,51000000.0
2006-08-21 01:35:00,2.00887,2.00893,2.00874,2.00892,29000000.0
2006-08-21 01:40:00,2.00896,2.00914,2.00804,2.00828,40000000.0
2006-08-21 01:45:00,2.00827,2.00855,2.00803,2.0085,36000000.0
2006-08-21 01:50:00,2.0085,2.00873,2.00846,2.00873,45000000.0
2006-08-21 01:55:00,2.00885,2.00895,2.00854,2.00872,45000000.0
2006-08-21 02:00:00,2.0088,2.00903,2.00698,2.00876,34000000.0
2006-08-21 02:05:00,2.00881,2.00933,2.00872,2.00915,33000000.0
2006-08-21 02:10:00,2.0091,2.0095,2.00896,2.00941,41000000.0
2006-08-21 02:15:00,2.00962,2.01011,2.00962,2.01005,29000000.0
2006-08-21 02:20:00,2.01006,2.01113,2.00995,2.01057,36000000.0
2006-08-21 02:25:00,2.01076,2.0115,2.01022,2.0103,45000000.0
2006-08-21 02:30:00,2.01017,2.01042,2.00956,2.01042,31000000.0
2006-08-21 02:35:00,2.01061,2.01106,2.01009,2.01019,22000000.0
2006-08-21 02:40:00,2.01021,2.01043,2.00999,2.0101,20000000.0
2006-08-21 02:45:00,2.01012,2.01046,2.01,2.01016,36000000.0
2006-08-21 02:50:00,2.01005,2.01091,2.0098,2.01091,37000000.0
2006-08-21 02:55:00,2.01091,2.01191,2.01091,2.01191,38000000.0
2006-08-21 03:00:00,2.01184,2.01184,2.01059,2.01098,39000000.0
2006-08-21 03:05:00,2.01095,2.01229,2.01087,2.01218,37000000.0
2006-08-21 03:10:00,2.01209,2.01218,2.01065,2.01086,46000000.0
2006-08-21 03:15:00,2.01081,2.01087,2.00989,2.01039,41000000.0
2006-08-21 03:20:00,2.01037,2.01155,2.00957,2.01155,36000000.0
2006-08-21 03:25:00,2.01161,2.01198,2.01098,2.01112,48000000.0
2006-08-21 03:30:00,2.01123,2.01172,2.01121,2.0113,37000000.0
2006-08-21 03:35:00,2.01128,2.01183,2.01098,2.01122,39000000.0
2006-08-21 03:40:00,2.01146,2.01172,2.01125,2.01142,30000000.0
2006-08-21 03:45:00,2.01158,2.01195,2.01144,2.01166,36000000.0
2006-08-21 03:50:00,2.01179,2.0123,2.01153,2.01169,42000000.0
2006-08-21 03:55:00,2.01193,2.01251,2.01008,2.01214,36000000.0
2006-08-21 04:00:00,2.01219,2.01226,2.01077,2.01077,37000000.0
2006-08-21 04:05:00,2.01052,2.01092,2.01015,2.01062,42000000.0
2006-08-21 04:10:00,2.01044,2.01186,2.01044,2.01165,37000000.0
2006-08-21 04:15:00,2.01172,2.01173,2.01044,2.01084,26000000.0
2006-08-21 04:20:00,2.01085,2.01097,2.01044,2.01051,34000000.0
2006-08-21 04:25:00,2.01032,2.01087,2.01032,2.01087,22000000.0
2006-08-21 04:30:00,2.01063,2.01148,2.01058,2.01142,43000000.0
2006-08-21 04:35:00,2.01146,2.01154,2.01121,2.01153,33000000.0
2006-08-21 04:40:00,2.01161,2.01161,2.01077,2.01159,44000000.0
2006-08-21 04:45:00,2.01171,2.01261,2.01158,2.01183,32000000.0
2006-08-21 04:50:00,2.01204,2.01247,2.01201,2.01201,35000000.0
2006-08-21 04:55:00,2.01201,2.01209,2.01175,2.01183,23000000.0
2006-08-21 05:00:00,2.01175,2.01236,2.01175,2.01207,21000000.0
2006-08-21 05:05:00,2.01179,2.01312,2.01172,2.01297,41000000.0
2006-08-21 05:10:00,2.01295,2.01295,2.01219,2.0129,45000000.0
2006-08-21 05:15:00,2.01295,2.01483,2.01294,2.0143,26000000.0
2006-08-21 05:20:00,2.01413,2.01413,2.01297,2.0132,42000000.0
2006-08-21 05:25:00,2.01337,2.01356,2.01269,2.01298,29000000.0
2006-08-21 05:30:00,2.01292,2.01321,2.01192,2.01207,23000000.0
2006-08-21 05:35:00,2.01202,2.01263,2.01154,2.01247,31000000.0
2006-08-21 05:40:00,2.0124,2.01318,2.0124,2.0131,17000000.0
2006-08-21 05:45:00,2.01318,2.0133,2.01278,2.01283,32000000.0
2006-08-21 05:50:00,2.01276,2.01323,2.01258,2.01323,33000000.0
2006-08-21 05:55:00,2.01318,2.01321,2.01217,2.01217,40000000.0
2006-08-21 06:00:00,2.01205,2.0128,2.01176,2.01187,37000000.0
2006-08-21 06:05:00,2.01193,2.01304,2.01179,2.01285,33000000.0
2006-08-21 06:10:00,2.01287,2.01289,2.01243,2.01268,31000000.0
2006-08-21 06:15:00,2.01298,2.01304,2.01244,2.01254,20000000.0
2006-08-21 06:20:00,2.01289,2.01351,2.01289,2.01325,39000000.0
2006-08-21 06:25:00,2.01328,2.01367,2.01304,2.01366,34000000.0
2006-08-21 06:30:00,2.01379,2.01383,2.01159,2.01162,35000000.0
2006-08-21 06:35:00,2.01178,2.01179,2.01064,2.01071,27000000.0
2006-08-21 06:40:00,2.01088,2.01108,2.01075,2.01095,21000000.0
2006-08-21 06:45:00,2.01079,2.01079,2.01044,2.01061,8000000.0
2006-08-21 06:50:00,2.01049,2.01099,2.01035,2.01039,44000000.0
2006-08-21 06:55:00,2.01059,2.01107,2.01029,2.01078,30000000.0
2006-08-21 07:00:00,2.01088,2.01124,2.01063,2.01068,22000000.0
2006-08-21 07:05:00,2.01088,2.01091,2.00977,2.00999,50000000.0
2006-08-21 07:10:00,2.00994,2.01015,2.00892,2.00925,39000000.0
2006-08-21 07:15:00,2.00926,2.01038,2.009,2.01029,45000000.0
2006-08-21 07:20:00,2.01027,2.01102,2.00998,2.01,46000000.0
2006-08-21 07:25:00,2.00977,2.00977,2.0092,2.00944,37000000.0
2006-08-21 07:30:00,2.0089,2.00921,2.00878,2.00897,43000000.0
2006-08-21 07:35:00,2.00884,2.00906,2.00825,2.00869,40000000.0
2006-08-21 07:40:00,2.00865,2.00903,2.00847,2.00902,42000000.0
2006-08-21 07:45:00,2.00923,2.00961,2.00866,2.00951,37000000.0
2006-08-21 07:50:00,2.0095,2.00972,2.00934,2.00949,35000000.0
2006-08-21 07:55:00,2.00964,2.00991,2.00926,2.00954,30000000.0
2006-08-21 08:00:00,2.0094,2.01049,2.0094,2.0104,41000000.0
2006-08-21 08:05:00,2.01039,2.01039,2.00946,2.00959,35000000.0
2006-08-21 08:10:00,2.00968,2.0101,2.00951,2.01004,40000000.0
2006-08-21 08:15:00,2.01007,2.01031,2.00982,2.01013,33000000.0
2006-08-21 08:20:00,2.00992,2.01065,2.00988,2.01055,38000000.0
2006-08-21 08:25:00,2.0104,2.0108,2.00994,2.01025,34000000.0
2006-08-21 08:30:00,2.01037,2.01044,2.0101,2.01042,41000000.0
2006-08-21 08:35:00,2.01035,2.01061,2.01022,2.01033,47000000.0
2006-08-21 08:40:00,2.01035,2.01044,2.00907,2.00914,47000000.0
2006-08-21 08:45:00,2.00903,2.00937,2.00776,2.00914,42000000.0
2006-08-21 08:50:00,2.00913,2.00978,2.00867,2.0092,33000000.0
2006-08-21 08:55:00,2.00934,2.01045,2.00929,2.01037,37000000.0
2006-08-21 09:00:00,2.0109,2.01243,2.0109,2.01241,41000000.0
2006-08-21 09:05:00,2.01195,2.01231,2.01181,2.01226,44000000.0
2006-08-21 09:10:00,2.0122,2.01379,2.01215,2.01361,44000000.0
2006-08-21 09:15:00,2.01366,2.01391,2.0134,2.01379,41000000.0
2006-08-21 09:20:00,2.01362,2.01381,2.01284,2.01317,38000000.0
2006-08-21 09:25:00,2.01323,2.01327,2.01203,2.01216,46000000.0
2006-08-21 09:30:00,2.0121,2.01234,2.01091,2.01127,36000000.0
2006-08-21 09:35:00,2.01121,2.01216,2.00955,2.01216,47000000.0
2006-08-21 09:40:00,2.01256,2.01373,2.01231,2.01351,46000000.0
2006-08-21 09:45:00,2.01361,2.01423,2.01356,2.01394,45000000.0
2006-08-21 09:50:00,2.01404,2.01447,2.01277,2.01277,36000000.0
2006-08-21 09:55:00,2.0122,2.0138,2.0122,2.01353,44000000.0
2006-08-21 10:00:00,2.01383,2.01461,2.0133,2.01454,44000000.0
2006-08-21 10:05:00,2.0145,2.01473,2.01407,2.01464,39000000.0
2006-08-21 10:10:00,2.01431,2.01489,2.01413,2.01436,37000000.0
2006-08-21 10:15:00,2.01408,2.01457,2.01325,2.01457,45000000.0
2006-08-21 10:20:00,2.01454,2.01477,2.01379,2.01454,36000000.0
2006-08-21 10:25:00,2.01403,2.01403,2.01289,2.01369,45000000.0
2006-08-21 10:30:00,2.01359,2.01426,2.0135,2.01426,38000000.0
2006-08-21 10:35:00,2.01426,2.01444,2.01362,2.01362,25000000.0
2006-08-21 10:40:00,2.01356,2.01465,2.01341,2.0146,31000000.0
2006-08-21 10:45:00,2.01448,2.01448,2.01307,2.01326,40000000.0
2006-08-21 10:50:00,2.01333,2.01426,2.0133,2.01348,44000000.0
2006-08-21 10:55:00,2.01344,2.01409,2.0108,2.01348,40000000.0
2006-08-21 11:00:00,2.01353,2.01391,2.01212,2.01302,44000000.0
2006-08-21 11:05:00,2.013,2.01331,2.01208,2.01208,39000000.0
2006-08-21 11:10:00,2.01161,2.01187,2.01046,2.01161,47000000.0
2006-08-21 11:15:00,2.01098,2.01164,2.01069,2.01148,42000000.0
2006-08-21 11:20:00,2.01154,2.01188,2.01085,2.0113,38000000.0
2006-08-21 11:25:00,2.01135,2.01135,2.01061,2.01098,42000000.0
2006-08-21 11:30:00,2.01075,2.01137,2.01048,2.01126,32000000.0
2006-08-21 11:35:00,2.01124,2.01211,2.01113,2.01201,44000000.0
2006-08-21 11:40:00,2.01213,2.01227,2.01152,2.01172,47000000.0
2006-08-21 11:45:00,2.01158,2.01165,2.01102,2.01102,44000000.0
2006-08-21 11:50:00,2.01067,2.01095,2.01042,2.01063,44000000.0
2006-08-21 11:55:00,2.01068,2.01167,2.01068,2.01167,35000000.0
2006-08-21 12:00:00,2.01174,2.01256,2.01158,2.01253,43000000.0
2006-08-21 12:05:00,2.01258,2.01258,2.01209,2.01235,42000000.0
2006-08-21 12:10:00,2.01209,2.01229,2.01164,2.01229,18000000.0
2006-08-21 12:15:00,2.01219,2.01383,2.01196,2.01383,17000000.0
2006-08-21 12:20:00,2.01401,2.01431,2.01213,2.01431,39000000.0
2006-08-21 12:25:00,2.01452,2.01474,2.01406,2.0143,45000000.0
2006-08-21 12:30:00,2.01418,2.01418,2.01333,2.01408,39000000.0
2006-08-21 12:35:00,2.01389,2.01389,2.01295,2.01344,42000000.0
2006-08-21 12:40:00,2.01356,2.01435,2.01356,2.01435,41000000.0
2006-08-21 12:45:00,2.01434,2.01434,2.01311,2.01311,47000000.0
2006-08-21 12:50:00,2.01317,2.01317,2.01259,2.01286,41000000.0
2006-08-21 12:55:00,2.01297,2.01297,2.01248,2.01273,37000000.0
2006-08-21 13:00:00,2.01287,2.01322,2.01278,2.01305,31000000.0
2006-08-21 13:05:00,2.01315,2.01335,2.01199,2.01252,39000000.0
2006-08-21 13:10:00,2.01258,2.01309,2.01206,2.01259,41000000.0
2006-08-21 13:15:00,2.01261,2.01296,2.01218,2.01269,43000000.0
2006-08-21 13:20:00,2.01279,2.01279,2.01094,2.01157,41000000.0
2006-08-21 13:25:00,2.01157,2.01177,2.01112,2.01125,67000000.0
2006-08-21 13:30:00,2.01132,2.01153,2.01067,2.01073,66000000.0
2006-08-21 13:35:00,2.01062,2.01105,2.01052,2.01069,84000000.0
2006-08-21 13:40:00,2.01056,2.0111,2.01048,2.011,57000000.0
2006-08-21 13:45:00,2.01102,2.01105,2.00945,2.00978,85000000.0
2006-08-21 13:50:00,2.00985,2.01074,2.00958,2.01074,128000000.0
2006-08-21 13:55:00,2.01071,2.01199,2.01051,2.01199,124000000.0
2006-08-21 14:00:00,2.01207,2.01395,2.01201,2.01394,144000000.0
2006-08-21 14:05:00,2.01415,2.01688,2.01415,2.01611,144000000.0
2006-08-21 14:10:00,2.01585,2.01585,2.01486,2.01503,101000000.0
2006-08-21 14:15:00,2.015,2.01545,2.01409,2.01421,145000000.0
2006-08-21 14:20:00,2.01378,2.01405,2.01324,2.01405,143000000.0
2006-08-21 14:25:00,2.01414,2.01454,2.01343,2.01454,118000000.0
2006-08-21 14:30:00,2.01435,2.01435,2.01359,2.01417,128000000.0
2006-08-21 14:35:00,2.01381,2.01435,2.01347,2.01393,165000000.0
2006-08-21 14:40:00,2.01358,2.01358,2.01086,2.01086,141000000.0
2006-08-21 14:45:00,2.01081,2.01147,2.01055,2.01098,104000000.0
2006-08-21 14:50:00,2.01102,2.01128,2.01034,2.01084,126000000.0
2006-08-21 14:55:00,2.01091,2.01191,2.01025,2.01151,91000000.0
2006-08-21 15:00:00,2.01185,2.01298,2.01185,2.01204,131000000.0
2006-08-21 15:05:00,2.01189,2.01299,2.01189,2.01281,129000000.0
2006-08-21 15:10:00,2.01266,2.01285,2.01163,2.01224,160000000.0
2006-08-21 15:15:00,2.01229,2.01243,2.01203,2.01212,82000000.0
2006-08-21 15:20:00,2.01216,2.01216,2.01079,2.01119,98000000.0
2006-08-21 15:25:00,2.01115,2.01115,2.00908,2.01092,188000000.0
2006-08-21 15:30:00,2.00943,2.01224,2.00943,2.00982,208000000.0
2006-08-21 15:35:00,2.00982,2.01116,2.00966,2.01115,178000000.0
2006-08-21 15:40:00,2.01119,2.01189,2.01099,2.01189,180000000.0
2006-08-21 15:45:00,2.01204,2.01228,2.01151,2.01169,149000000.0
2006-08-21 15:50:00,2.0118,2.01252,2.01121,2.01186,112000000.0
2006-08-21 15:55:00,2.01175,2.01202,2.01055,2.01162,120000000.0
2006-08-21 16:00:00,2.01116,2.01208,2.01116,2.01158,200000000.0
2006-08-21 16:05:00,2.01157,2.01219,2.01107,2.01219,188000000.0
2006-08-21 16:10:00,2.01196,2.01305,2.01145,2.01283,169000000.0
2006-08-21 16:15:00,2.01264,2.01419,2.01257,2.01412,185000000.0
2006-08-21 16:20:00,2.01423,2.01471,2.0139,2.01459,231000000.0
2006-08-21 16:25:00,2.01421,2.01509,2.0138,2.01409,173000000.0
2006-08-21 16:30:00,2.01414,2.01427,2.01194,2.01194,183000000.0
2006-08-21 16:35:00,2.0119,2.0129,2.01142,2.01273,229000000.0
2006-08-21 16:40:00,2.01248,2.01313,2.0123,2.01273,218000000.0
2006-08-21 16:45:00,2.01291,2.01407,2.01281,2.01403,236000000.0
2006-08-21 16:50:00,2.01385,2.014,2.01211,2.01213,142000000.0
2006-08-21 16:55:00,2.01219,2.01308,2.01176,2.01308,178000000.0
2006-08-21 17:00:00,2.01325,2.01349,2.0126,2.01297,176000000.0
2006-08-21 17:05:00,2.01292,2.01371,2.01276,2.01289,206000000.0
2006-08-21 17:10:00,2.01226,2.01253,2.01191,2.01211,135000000.0
2006-08-21 17:15:00,2.0121,2.01223,2.01142,2.01209,139000000.0
2006-08-21 17:20:00,2.01209,2.01222,2.01131,2.01131,140000000.0
2006-08-21 17:25:00,2.01123,2.01155,2.01087,2.01125,157000000.0
2006-08-21 17:30:00,2.01106,2.01153,2.00974,2.01008,301000000.0
2006-08-21 17:35:00,2.01003,2.01016,2.00917,2.00997,192000000.0
2006-08-21 17:40:00,2.00997,2.01018,2.00986,2.00988,225000000.0
2006-08-21 17:45:00,2.01022,2.01089,2.00984,2.00984,303000000.0
2006-08-21 17:50:00,2.00992,2.01101,2.00951,2.01101,232000000.0
2006-08-21 17:55:00,2.01085,2.01244,2.01063,2.0121,196000000.0
2006-08-21 18:00:00,2.01171,2.01211,2.01089,2.01155,190000000.0
2006-08-21 18:05:00,2.01147,2.01152,2.01083,2.01105,196000000.0
2006-08-21 18:10:00,2.0108,2.01157,2.01075,2.01155,136000000.0
2006-08-21 18:15:00,2.01144,2.01156,2.01113,2.01156,193000000.0
2006-08-21 18:20:00,2.01182,2.01242,2.01176,2.01242,228000000.0
2006-08-21 18:25:00,2.01245,2.01245,2.01136,2.0117,151000000.0
2006-08-21 18:30:00,2.01184,2.01184,2.01149,2.01164,165000000.0
2006-08-21 18:35:00,2.01145,2.01175,2.01125,2.01166,273000000.0
2006-08-21 18:40:00,2.01172,2.01192,2.01138,2.01173,124000000.0
2006-08-21 18:45:00,2.0117,2.0117,2.01153,2.01166,67000000.0
2006-08-21 18:50:00,2.01162,2.01162,2.01109,2.01139,112000000.0
2006-08-21 18:55:00,2.0117,2.01324,2.0117,2.01228,60000000.0
2006-08-21 19:00:00,2.01174,2.01204,2.01149,2.01168,108000000.0
2006-08-21 19:05:00,2.01152,2.01223,2.01127,2.0116,232000000.0
2006-08-21 19:10:00,2.01163,2.01271,2.01163,2.01237,148000000.0
2006-08-21 19:15:00,2.01263,2.01278,2.01207,2.01225,100000000.0
2006-08-21 19:20:00,2.01233,2.01268,2.0121,2.01234,120000000.0
2006-08-21 19:25:00,2.01237,2.01271,2.0123,2.01256,128000000.0
2006-08-21 19:30:00,2.01264,2.01264,2.01229,2.01241,46000000.0
2006-08-21 19:35:00,2.01233,2.01247,2.01205,2.01242,67000000.0
2006-08-21 19:40:00,2.01248,2.01307,2.01245,2.01304,73000000.0
2006-08-21 19:45:00,2.01328,2.01342,2.01297,2.01308,118000000.0
2006-08-21 19:50:00,2.01315,2.01315,2.01103,2.01282,75000000.0
2006-08-21 19:55:00,2.01294,2.01317,2.01281,2.01302,62000000.0
2006-08-21 20:00:00,2.01259,2.01259,2.01148,2.01183,101000000.0
2006-08-21 20:05:00,2.01194,2.01246,2.01183,2.01194,97000000.0
2006-08-21 20:10:00,2.01172,2.01218,2.01142,2.01218,57000000.0
2006-08-21 20:15:00,2.0127,2.01288,2.01203,2.01203,72000000.0
2006-08-21 20:20:00,2.01205,2.01254,2.01193,2.01213,56000000.0
2006-08-21 20:25:00,2.01219,2.01277,2.01219,2.01245,65000000.0
2006-08-21 20:30:00,2.01263,2.01273,2.01141,2.01266,95000000.0
2006-08-21 20:35:00,2.01284,2.01354,2.01284,2.0133,49000000.0
2006-08-21 20:40:00,2.01326,2.01326,2.01285,2.01287,35000000.0
2006-08-21 20:45:00,2.01296,2.01382,2.01296,2.01303,61000000.0
2006-08-21 20:50:00,2.01299,2.01384,2.01288,2.01383,58000000.0
2006-08-21 20:55:00,2.01365,2.01365,2.01297,2.01353,53000000.0
2006-08-21 21:00:00,2.01351,2.01351,2.01268,2.01299,39000000.0
2006-08-21 21:05:00,2.01286,2.01314,2.01277,2.0131,35000000.0
2006-08-21 21:10:00,2.01315,2.01318,2.01105,2.01257,35000000.0
2006-08-21 21:15:00,2.01245,2.0126,2.01223,2.01251,31000000.0
2006-08-21 21:20:00,2.01258,2.01275,2.01246,2.01269,36000000.0
2006-08-21 21:25:00,2.01272,2.01278,2.01229,2.01241,37000000.0
2006-08-21 21:30:00,2.01233,2.01248,2.01227,2.01248,14000000.0
2006-08-21 21:35:00,2.01252,2.01253,2.01229,2.01253,33000000.0
2006-08-21 21:40:00,2.01243,2.01279,2.01237,2.01278,30000000.0
2006-08-21 21:45:00,2.01262,2.01277,2.01249,2.01275,22000000.0
2006-08-21 21:50:00,2.01271,2.0129,2.01263,2.01278,31000000.0
2006-08-21 21:55:00,2.01262,2.01262,2.01208,2.01208,61000000.0
2006-08-21 22:00:00,2.01218,2.01261,2.01204,2.01225,49000000.0
2006-08-21 22:05:00,2.01242,2.01242,2.01206,2.01215,47000000.0
2006-08-21 22:10:00,2.01228,2.01238,2.01198,2.01198,47000000.0
2006-08-21 22:15:00,2.01197,2.01231,2.01197,2.01229,37000000.0
2006-08-21 22:20:00,2.01217,2.0125,2.01187,2.01211,40000000.0
2006-08-21 22:25:00,2.01204,2.01226,2.01204,2.01217,22000000.0
2006-08-21 22:30:00,2.01235,2.01271,2.01228,2.01265,72000000.0
2006-08-21 22:35:00,2.01278,2.01291,2.0126,2.01269,64000000.0
2006-08-21 22:40:00,2.01262,2.01289,2.01261,2.01266,37000000.0
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 22:55:00,2.01267,2.01267,2.01217,2.01217,33000000.0
2006-08-21 23:20:00,2.01222,2.01331,2.01222,2.01323,22000000.0
2006-08-21 23:25:00,2.01329,2.01334,2.01287,2.01293,52000000.0
2006-08-21 23:30:00,2.01288,2.013,2.01214,2.01214,41000000.0
2006-08-21 23:35:00,2.01225,2.01321,2.0122,2.01299,40000000.0
2006-08-21 23:40:00,2.01317,2.0133,2.01315,2.01315,8000000.0
2006-08-21 23:45:00,2.01316,2.01332,2.01309,2.01311,23000000.0
2006-08-21 23:50:00,2.01301,2.01313,2.01192,2.01194,39000000.0
2006-08-21 23:55:00,2.01204,2.01354,2.01204,2.01259,46000000.0
2006-08-22 00:00:00,2.01295,2.01334,2.01192,2.01253,39000000.0
2006-08-22 00:05:00,2.01272,2.01272,2.01075,2.01128,35000000.0
2006-08-22 00:10:00,2.01088,2.0122,2.01058,2.0122,58000000.0
2006-08-22 00:15:00,2.01216,2.01216,2.01085,2.01148,45000000.0
2006-08-22 00:20:00,2.01154,2.01184,2.01019,2.01062,38000000.0
2006-08-22 00:25:00,2.01079,2.01172,2.01015,2.0111,42000000.0
2006-08-22 00:30:00,2.0114,2.01154,2.01097,2.01097,35000000.0
2006-08-22 00:35:00,2.01081,2.01088,2.00988,2.01073,40000000.0
2006-08-22 00:40:00,2.01073,2.01153,2.01061,2.01098,39000000.0
2006-08-22 00:45:00,2.01088,2.01139,2.00972,2.00978,29000000.0
2006-08-22 00:50:00,2.0101,2.01066,2.01001,2.01017,36000000.0
2006-08-22 00:55:00,2.01015,2.01063,2.01007,2.0102,38000000.0
2006-08-22 01:00:00,2.01023,2.01023,2.00964,2.00971,54000000.0
2006-08-22 01:05:00,2.00975,2.01044,2.00975,2.01041,44000000.0
2006-08-22 01:10:00,2.00982,2.01079,2.00907,2.01079,47000000.0
2006-08-22 01:15:00,2.01047,2.01138,2.01047,2.01074,50000000.0
2006-08-22 01:20:00,2.01089,2.01111,2.01006,2.01043,34000000.0
2006-08-22 01:25:00,2.0105,2.0105,2.00961,2.00961,56000000.0
2006-08-22 01:30:00,2.00958,2.00977,2.00869,2.00869,57000000.0
2006-08-22 01:35:00,2.00882,2.00942,2.00862,2.00942,46000000.0
2006-08-22 01:40:00,2.00942,2.00942,2.00891,2.0092,26000000.0
2006-08-22 01:45:00,2.00922,2.00986,2.00896,2.00931,43000000.0
2006-08-22 01:50:00,2.00924,2.00941,2.00906,2.00911,39000000.0
2006-08-22 01:55:00,2.00889,2.0095,2.00874,2.00877,45000000.0
2006-08-22 02:00:00,2.00846,2.00861,2.00582,2.00786,42000000.0
2006-08-22 02:05:00,2.00767,2.00867,2.00756,2.0085,43000000.0
2006-08-22 02:10:00,2.00862,2.00872,2.00812,2.00819,32000000.0
2006-08-22 02:15:00,2.00812,2.00902,2.00805,2.0083,40000000.0
2006-08-22 02:20:00,2.0083,2.00842,2.00771,2.00801,42000000.0
2006-08-22 02:25:00,2.00812,2.00898,2.00812,2.00849,45000000.0
2006-08-22 02:30:00,2.00857,2.00898,2.00802,2.00893,36000000.0
2006-08-22 02:35:00,2.00893,2.00942,2.00889,2.00911,33000000.0
2006-08-22 02:40:00,2.00914,2.00976,2.00876,2.00935,37000000.0
2006-08-22 02:45:00,2.00944,2.00977,2.00909,2.00917,44000000.0
2006-08-22 02:50:00,2.0091,2.00928,2.00881,2.00923,37000000.0
2006-08-22 02:55:00,2.00924,2.01007,2.00924,2.00958,38000000.0
2006-08-22 03:00:00,2.00954,2.00994,2.00916,2.0095,39000000.0
2006-08-22 03:05:00,2.00971,2.01015,2.00971,2.00987,37000000.0
2006-08-22 03:10:00,2.00982,2.01028,2.00982,2.01013,17000000.0
2006-08-22 03:15:00,2.01017,2.01017,2.00962,2.01004,28000000.0
2006-08-22 03:20:00,2.0099,2.01005,2.00969,2.01005,14000000.0
2006-08-22 03:25:00,2.01007,2.01073,2.00989,2.01057,48000000.0
2006-08-22 03:30:00,2.01071,2.01206,2.01062,2.01179,37000000.0
2006-08-22 03:35:00,2.01182,2.01251,2.01154,2.01221,39000000.0
2006-08-22 03:40:00,2.01211,2.01225,2.01187,2.01187,18000000.0
2006-08-22 03:45:00,2.01201,2.01233,2.01187,2.01233,15000000.0
2006-08-22 03:50:00,2.0124,2.01248,2.01168,2.01168,33000000.0
2006-08-22 03:55:00,2.0118,2.0118,2.00985,2.01144,29000000.0
2006-08-22 04:00:00,2.01154,2.01164,2.01056,2.01056,37000000.0
2006-08-22 04:05:00,2.0109,2.01127,2.01076,2.01118,43000000.0
2006-08-22 04:10:00,2.011,2.01122,2.01055,2.01066,37000000.0
2006-08-22 04:15:00,2.01071,2.01102,2.01064,2.01077,34000000.0
2006-08-22 04:20:00,2.01066,2.01076,2.0105,2.01065,26000000.0
2006-08-22 04:25:00,2.01073,2.01098,2.01045,2.01056,37000000.0
2006-08-22 04:30:00,2.01051,2.01101,2.01022,2.01101,35000000.0
2006-08-22 04:35:00,2.01112,2.01117,2.01065,2.01066,42000000.0
2006-08-22 04:40:00,2.01059,2.01059,2.00999,2.01009,33000000.0
2006-08-22 04:45:00,2.01003,2.01003,2.00973,2.00999,18000000.0
2006-08-22 04:50:00,2.00981,2.00992,2.00952,2.00985,35000000.0
2006-08-22 04:55:00,2.00951,2.0099,2.00951,2.00978,31000000.0
2006-08-22 05:00:00,2.00973,2.01013,2.00965,2.01013,21000000.0
2006-08-22 05:05:00,2.0098,2.01017,2.0098,2.00999,34000000.0
2006-08-22 05:10:00,2.01012,2.01012,2.00975,2.00999,26000000.0
2006-08-22 05:15:00,2.00988,2.01003,2.00773,2.00825,15000000.0
2006-08-22 05:20:00,2.00832,2.00838,2.00761,2.00761,32000000.0
2006-08-22 05:25:00,2.00784,2.00824,2.00657,2.00694,38000000.0
2006-08-22 05:30:00,2.00719,2.00811,2.00707,2.00737,37000000.0
2006-08-22 05:35:00,2.00738,2.00758,2.00672,2.00695,38000000.0
2006-08-22 05:40:00,2.00695,2.00787,2.0069,2.00749,40000000.0
2006-08-22 05:45:00,2.00749,2.00828,2.00734,2.00774,39000000.0
2006-08-22 05:50:00,2.00798,2.00798,2.00748,2.00756,15000000.0
2006-08-22 05:55:00,2.00791,2.00806,2.00771,2.00772,27000000.0
2006-08-22 06:00:00,2.00798,2.00821,2.00776,2.00804,37000000.0
2006-08-22 06:05:00,2.00803,2.00811,2.00774,2.00785,33000000.0
2006-08-22 06:10:00,2.00784,2.00794,2.00773,2.00781,23000000.0
2006-08-22 06:15:00,2.00787,2.00829,2.00761,2.00828,21000000.0
2006-08-22 06:20:00,2.00818,2.00861,2.00793,2.00821,19000000.0
2006-08-22 06:25:00,2.00812,2.00837,2.00802,2.00837,26000000.0
2006-08-22 06:30:00,2.00876,2.0089,2.00833,2.0084,22000000.0
2006-08-22 06:35:00,2.00855,2.00882,2.00843,2.00851,29000000.0
2006-08-22 06:40:00,2.0084,2.0084,2.008,2.00826,29000000.0
2006-08-22 06:45:00,2.00841,2.00862,2.00813,2.00824,24000000.0
2006-08-22 06:50:00,2.00824,2.00859,2.00781,2.00781,38000000.0
2006-08-22 06:55:00,2.00805,2.0087,2.00767,2.00831,35000000.0
2006-08-22 07:00:00,2.00817,2.00857,2.00787,2.00806,36000000.0
2006-08-22 07:05:00,2.00812,2.00874,2.00812,2.00874,31000000.0
2006-08-22 07:10:00,2.00897,2.01054,2.00897,2.01054,39000000.0
2006-08-22 07:15:00,2.01043,2.01068,2.00993,2.01059,45000000.0
2006-08-22 07:20:00,2.01059,2.01072,2.00991,2.01029,46000000.0
2006-08-22 07:25:00,2.01037,2.01078,2.01023,2.01061,37000000.0
2006-08-22 07:30:00,2.01023,2.01023,2.00984,2.00998,32000000.0
2006-08-22 07:35:00,2.00996,2.01054,2.00984,2.01027,40000000.0
2006-08-22 07:40:00,2.01022,2.0103,2.01005,2.01017,35000000.0
2006-08-22 07:45:00,2.01018,2.0102,2.00985,2.0099,22000000.0
2006-08-22 07:50:00,2.00992,2.01025,2.00981,2.01002,36000000.0
2006-08-22 07:55:00,2.01005,2.01005,2.00929,2.00929,39000000.0
2006-08-22 08:00:00,2.0092,2.00938,2.00881,2.00881,33000000.0
2006-08-22 08:05:00,2.00924,2.00992,2.00916,2.00945,35000000.0
2006-08-22 08:10:00,2.00978,2.01014,2.00969,2.0101,24000000.0
2006-08-22 08:15:00,2.01023,2.01037,2.0091,2.00969,42000000.0
2006-08-22 08:20:00,2.00971,2.01032,2.00954,2.01018,38000000.0
2006-08-22 08:25:00,2.01011,2.01059,2.01004,2.01046,42000000.0
2006-08-22 08:30:00,2.01112,2.01127,2.01045,2.01127,34000000.0
2006-08-22 08:35:00,2.01167,2.01167,2.0112,2.0114,27000000.0
2006-08-22 08:40:00,2.01137,2.01196,2.01108,2.01196,47000000.0
2006-08-22 08:45:00,2.01197,2.01353,2.01159,2.01324,42000000.0
2006-08-22 08:50:00,2.01317,2.0146,2.01291,2.01406,40000000.0
2006-08-22 08:55:00,2.01424,2.01424,2.01308,2.01331,37000000.0
2006-08-22 09:00:00,2.01288,2.01289,2.01168,2.01231,41000000.0
2006-08-22 09:05:00,2.0121,2.01312,2.01204,2.01261,44000000.0
2006-08-22 09:10:00,2.01267,2.01345,2.01161,2.01168,44000000.0
2006-08-22 09:15:00,2.01193,2.01269,2.01163,2.01269,41000000.0
2006-08-22 09:20:00,2.01317,2.015,2.01295,2.015,38000000.0
2006-08-22 09:25:00,2.0151,2.01531,2.01485,2.01499,46000000.0
2006-08-22 09:30:00,2.01461,2.01475,2.01389,2.01426,36000000.0
2006-08-22 09:35:00,2.01424,2.01428,2.01207,2.01384,47000000.0
2006-08-22 09:40:00,2.01382,2.01429,2.01362,2.01405,38000000.0
2006-08-22 09:45:00,2.01397,2.0147,2.01382,2.01407,45000000.0
2006-08-22 09:50:00,2.01371,2.01392,2.01195,2.01205,38000000.0
2006-08-22 09:55:00,2.01209,2.01233,2.01139,2.01139,44000000.0
2006-08-22 10:00:00,2.01143,2.01206,2.01089,2.01091,44000000.0
2006-08-22 10:05:00,2.01091,2.01105,2.01076,2.01084,39000000.0
2006-08-22 10:10:00,2.01094,2.0113,2.01089,2.01126,30000000.0
2006-08-22 10:15:00,2.01141,2.01326,2.01134,2.01319,45000000.0
2006-08-22 10:20:00,2.01329,2.01349,2.013,2.01342,29000000.0
2006-08-22 10:25:00,2.01336,2.01342,2.01238,2.01262,36000000.0
2006-08-22 10:30:00,2.01298,2.01373,2.01298,2.01373,31000000.0
2006-08-22 10:35:00,2.01377,2.01385,2.01327,2.01353,41000000.0
2006-08-22 10:40:00,2.01346,2.01456,2.01321,2.01435,40000000.0
2006-08-22 10:45:00,2.01429,2.01457,2.01407,2.01452,40000000.0
2006-08-22 10:50:00,2.01453,2.0148,2.01411,2.0143,44000000.0
2006-08-22 10:55:00,2.01435,2.01462,2.01251,2.0146,40000000.0
2006-08-22 11:00:00,2.01222,2.01276,2.01002,2.0127,44000000.0
2006-08-22 11:05:00,2.01313,2.01345,2.01257,2.01313,39000000.0
2006-08-22 11:10:00,2.01309,2.01343,2.01224,2.01267,47000000.0
2006-08-22 11:15:00,2.01269,2.01269,2.01179,2.01199,31000000.0
2006-08-22 11:20:00,2.01162,2.01201,2.01093,2.0111,38000000.0
2006-08-22 11:25:00,2.01114,2.01387,2.01096,2.01387,42000000.0
2006-08-22 11:30:00,2.01422,2.01469,2.01357,2.01469,43000000.0
2006-08-22 11:35:00,2.01476,2.01504,2.01446,2.01501,44000000.0
2006-08-22 11:40:00,2.01506,2.01585,2.01464,2.01554,47000000.0
2006-08-22 11:45:00,2.01507,2.01637,2.01507,2.01626,44000000.0
2006-08-22 11:50:00,2.01666,2.01832,2.01516,2.01746,44000000.0
2006-08-22 11:55:00,2.01712,2.01766,2.01572,2.01574,43000000.0
2006-08-22 12:00:00,2.01564,2.01585,2.01538,2.01585,34000000.0
2006-08-22 12:05:00,2.01602,2.01636,2.01534,2.01548,42000000.0
2006-08-22 12:10:00,2.01553,2.01553,2.01483,2.01513,40000000.0
2006-08-22 12:15:00,2.01505,2.01542,2.01452,2.01473,44000000.0
2006-08-22 12:20:00,2.01489,2.01569,2.01345,2.01477,39000000.0
2006-08-22 12:25:00,2.01467,2.01498,2.01464,2.01498,27000000.0
2006-08-22 12:30:00,2.01498,2.01508,2.01411,2.0144,39000000.0
2006-08-22 12:35:00,2.01437,2.0146,2.01414,2.0146,42000000.0
2006-08-22 12:40:00,2.01489,2.015,2.01407,2.01443,41000000.0
2006-08-22 12:45:00,2.01445,2.01454,2.0134,2.01351,47000000.0
2006-08-22 12:50:00,2.0136,2.01361,2.01207,2.0124,41000000.0
2006-08-22 12:55:00,2.01253,2.01329,2.01235,2.01281,37000000.0
2006-08-22 13:00:00,2.013,2.01371,2.01267,2.01353,38000000.0
2006-08-22 13:05:00,2.0141,2.01424,2.01294,2.013,39000000.0
2006-08-22 13:10:00,2.013,2.01328,2.01244,2.01296,41000000.0
2006-08-22 13:15:00,2.01293,2.01415,2.01233,2.01252,43000000.0
2006-08-22 13:20:00,2.01178,2.01292,2.01121,2.01292,41000000.0
2006-08-22 13:25:00,2.0129,2.01331,2.01211,2.01233,67000000.0
2006-08-22 13:30:00,2.0125,2.01292,2.01178,2.01247,68000000.0
2006-08-22 13:35:00,2.01247,2.01247,2.01154,2.01166,84000000.0
2006-08-22 13:40:00,2.01164,2.01301,2.01124,2.01301,84000000.0
2006-08-22 13:45:00,2.01332,2.01332,2.01232,2.01258,104000000.0
2006-08-22 13:50:00,2.01265,2.01265,2.01104,2.01139,96000000.0
2006-08-22 13:55:00,2.01108,2.01108,2.0097,2.01046,124000000.0
2006-08-22 14:00:00,2.0104,2.0104,2.00869,2.00869,144000000.0
2006-08-22 14:05:00,2.0087,2.00886,2.00779,2.00783,144000000.0
2006-08-22 14:10:00,2.00782,2.00828,2.00726,2.00756,101000000.0
2006-08-22 14:15:00,2.00743,2.00824,2.0071,2.00755,145000000.0
2006-08-22 14:20:00,2.00703,2.00862,2.00697,2.00845,143000000.0
2006-08-22 14:25:00,2.00835,2.00839,2.00597,2.00646,118000000.0
2006-08-22 14:30:00,2.00672,2.0068,2.00557,2.00643,128000000.0
2006-08-22 14:35:00,2.0064,2.00649,2.00559,2.00597,124000000.0
2006-08-22 14:40:00,2.00604,2.00629,2.00512,2.00583,141000000.0
2006-08-22 14:45:00,2.00555,2.00679,2.00535,2.00678,104000000.0
2006-08-22 14:50:00,2.0069,2.00746,2.00609,2.00627,126000000.0
2006-08-22 14:55:00,2.00597,2.00611,2.00548,2.00548,91000000.0
2006-08-22 15:00:00,2.00545,2.00572,2.00512,2.00512,131000000.0
2006-08-22 15:05:00,2.00489,2.00742,2.00416,2.00615,129000000.0
2006-08-22 15:10:00,2.00589,2.00606,2.00424,2.00594,160000000.0
2006-08-22 15:15:00,2.00624,2.00646,2.00588,2.00588,82000000.0
2006-08-22 15:20:00,2.0059,2.00711,2.00539,2.00649,98000000.0
2006-08-22 15:25:00,2.00639,2.007,2.00472,2.00644,188000000.0
2006-08-22 15:30:00,2.00511,2.00795,2.00457,2.00498,208000000.0
2006-08-22 15:35:00,2.00492,2.00523,2.00419,2.00448,178000000.0
2006-08-22 15:40:00,2.0044,2.0054,2.00425,2.00481,180000000.0
2006-08-22 15:45:00,2.00482,2.00623,2.00456,2.00456,149000000.0
2006-08-22 15:50:00,2.00451,2.00464,2.00299,2.00352,112000000.0
2006-08-22 15:55:00,2.00369,2.00388,2.00191,2.00268,124000000.0
2006-08-22 16:00:00,2.00305,2.0041,2.00305,2.00399,200000000.0
2006-08-22 16:05:00,2.00414,2.00621,2.00414,2.00604,188000000.0
2006-08-22 16:10:00,2.00596,2.0063,2.00555,2.00575,169000000.0
2006-08-22 16:15:00,2.00591,2.00695,2.00576,2.00663,185000000.0
2006-08-22 16:20:00,2.0068,2.00693,2.00488,2.00516,231000000.0
2006-08-22 16:25:00,2.00525,2.00616,2.00513,2.00594,173000000.0
2006-08-22 16:30:00,2.00573,2.00669,2.00554,2.00572,183000000.0
2006-08-22 16:35:00,2.00634,2.00839,2.00634,2.00839,229000000.0
2006-08-22 16:40:00,2.00818,2.0084,2.00777,2.00781,218000000.0
2006-08-22 16:45:00,2.00764,2.00778,2.00681,2.00751,236000000.0
2006-08-22 16:50:00,2.00752,2.00759,2.00659,2.00672,142000000.0
2006-08-22 16:55:00,2.00686,2.00755,2.00684,2.00705,178000000.0
2006-08-22 17:00:00,2.00703,2.00818,2.00697,2.00794,176000000.0
2006-08-22 17:05:00,2.00785,2.00843,2.00782,2.00796,206000000.0
2006-08-22 17:10:00,2.00777,2.00815,2.0076,2.0076,135000000.0
2006-08-22 17:15:00,2.00728,2.00728,2.00653,2.00655,139000000.0
2006-08-22 17:20:00,2.00669,2.00707,2.00611,2.00645,140000000.0
2006-08-22 17:25:00,2.00654,2.00677,2.00641,2.00641,93000000.0
2006-08-22 17:30:00,2.00633,2.00648,2.00555,2.00558,247000000.0
2006-08-22 17:35:00,2.0058,2.0058,2.00517,2.00562,186000000.0
2006-08-22 17:40:00,2.00558,2.00589,2.00449,2.00589,225000000.0
2006-08-22 17:45:00,2.00601,2.00637,2.00566,2.00597,303000000.0
2006-08-22 17:50:00,2.00616,2.00633,2.00578,2.00631,232000000.0
2006-08-22 17:55:00,2.00631,2.00645,2.00591,2.0064,196000000.0
2006-08-22 18:00:00,2.0066,2.0066,2.00594,2.00628,190000000.0
2006-08-22 18:05:00,2.00613,2.00656,2.00592,2.00623,196000000.0
2006-08-22 18:10:00,2.00643,2.00656,2.00604,2.00634,136000000.0
2006-08-22 18:15:00,2.0063,2.00705,2.0061,2.00682,226000000.0
2006-08-22 18:20:00,2.0068,2.00714,2.00664,2.00694,228000000.0
2006-08-22 18:25:00,2.00704,2.00704,2.00649,2.00649,116000000.0
2006-08-22 18:30:00,2.00677,2.00684,2.00654,2.00681,148000000.0
2006-08-22 18:35:00,2.00675,2.00835,2.00675,2.00823,273000000.0
2006-08-22 18:40:00,2.00831,2.00836,2.00727,2.00757,232000000.0
2006-08-22 18:45:00,2.00767,2.00786,2.0067,2.0067,216000000.0
2006-08-22 18:50:00,2.00713,2.00757,2.00711,2.00757,48000000.0
2006-08-22 18:55:00,2.0075,2.0075,2.006,2.00608,98000000.0
2006-08-22 19:00:00,2.00613,2.00688,2.00587,2.0063,129000000.0
2006-08-22 19:05:00,2.00623,2.00645,2.00583,2.00634,232000000.0
2006-08-22 19:10:00,2.0064,2.00709,2.00557,2.00586,148000000.0
2006-08-22 19:15:00,2.00584,2.00596,2.00564,2.00568,123000000.0
2006-08-22 19:20:00,2.00583,2.00614,2.00427,2.00427,99000000.0
2006-08-22 19:25:00,2.00455,2.00505,2.00409,2.00433,216000000.0
2006-08-22 19:30:00,2.00437,2.00487,2.00401,2.00478,154000000.0
2006-08-22 19:35:00,2.00487,2.0056,2.00448,2.0053,91000000.0
2006-08-22 19:40:00,2.00518,2.00706,2.00474,2.00668,94000000.0
2006-08-22 19:45:00,2.00659,2.00697,2.0056,2.00569,118000000.0
2006-08-22 19:50:00,2.00563,2.00575,2.00358,2.00532,75000000.0
2006-08-22 19:55:00,2.00503,2.00555,2.00476,2.00552,106000000.0
2006-08-22 20:00:00,2.00556,2.0057,2.00499,2.005,101000000.0
2006-08-22 20:05:00,2.0049,2.00598,2.0049,2.00543,97000000.0
2006-08-22 20:10:00,2.00546,2.00554,2.00455,2.00493,65000000.0
2006-08-22 20:15:00,2.00517,2.00569,2.00461,2.00489,72000000.0
2006-08-22 20:20:00,2.00474,2.00522,2.00464,2.00522,29000000.0
2006-08-22 20:25:00,2.0049,2.00563,2.00476,2.00504,76000000.0
2006-08-22 20:30:00,2.00563,2.00623,2.00562,2.00618,97000000.0
2006-08-22 20:35:00,2.00627,2.0064,2.0059,2.0059,60000000.0
2006-08-22 20:40:00,2.00578,2.00664,2.00564,2.00664,50000000.0
2006-08-22 20:45:00,2.0066,2.00669,2.00585,2.00594,61000000.0
2006-08-22 20:50:00,2.00595,2.00651,2.00595,2.00621,48000000.0
2006-08-22 20:55:00,2.00614,2.00637,2.00588,2.00594,53000000.0
2006-08-22 21:00:00,2.00601,2.00667,2.00595,2.00633,44000000.0
2006-08-22 21:05:00,2.00639,2.00645,2.00606,2.00618,35000000.0
2006-08-22 21:10:00,2.00627,2.00628,2.0061,2.0062,25000000.0
2006-08-22 21:15:00,2.00606,2.00606,2.00578,2.00601,27000000.0
2006-08-22 21:20:00,2.00591,2.00591,2.00565,2.00571,29000000.0
2006-08-22 21:25:00,2.00566,2.00611,2.00562,2.00599,31000000.0
2006-08-22 21:30:00,2.00609,2.00611,2.00586,2.00607,36000000.0
2006-08-22 21:35:00,2.00616,2.0063,2.00596,2.00611,44000000.0
2006-08-22 21:40:00,2.00605,2.00636,2.00592,2.00636,44000000.0
2006-08-22 21:45:00,2.00626,2.00645,2.00612,2.00612,24000000.0
2006-08-22 21:50:00,2.0061,2.00633,2.00595,2.0063,41000000.0
2006-08-22 21:55:00,2.00634,2.00657,2.0061,2.00636,55000000.0
2006-08-22 22:00:00,2.00652,2.00662,2.00627,2.00627,38000000.0
2006-08-22 22:05:00,2.00652,2.00687,2.00627,2.00627,47000000.0
2006-08-22 22:10:00,2.00644,2.00654,2.00625,2.00633,42000000.0
2006-08-22 22:15:00,2.00631,2.00657,2.0063,2.00641,36000000.0
2006-08-22 22:20:00,2.00624,2.0064,2.00593,2.00615,41000000.0
2006-08-22 22:25:00,2.00624,2.00624,2.0057,2.0057,25000000.0
2006-08-22 22:30:00,2.00591,2.00617,2.00579,2.00605,65000000.0
2006-08-22 22:35:00,2.00615,2.00615,2.00577,2.00589,25000000.0
2006-08-22 22:40:00,2.00572,2.00605,2.00572,2.00595,45000000.0
2006-08-22 22:45:00,2.00598,2.00623,2.00592,2.00598,60000000.0
2006-08-22 22:50:00,2.00596,2.00628,2.00596,2.00616,38000000.0
2006-08-22 22:55:00,2.00613,2.00643,2.0059,2.0063,33000000.0
2006-08-22 23:20:00,2.00644,2.00755,2.00644,2.00747,36000000.0
2006-08-22 23:25:00,2.00756,2.00775,2.00712,2.00712,52000000.0
2006-08-22 23:30:00,2.00718,2.00796,2.00718,2.00739,35000000.0
2006-08-22 23:35:00,2.00741,2.00802,2.00735,2.0079,36000000.0
2006-08-22 23:40:00,2.00793,2.00824,2.00752,2.00824,54000000.0
2006-08-22 23:45:00,2.00828,2.00858,2.00828,2.00858,8000000.0
2006-08-22 23:50:00,2.00864,2.00875,2.00789,2.00789,31000000.0
2006-08-22 23:55:00,2.00787,2.00803,2.00783,2.00803,9000000.0
2006-08-23 00:00:00,2.00821,2.00831,2.00817,2.00831,8000000.0
2006-08-23 00:05:00,2.00803,2.00803,2.00723,2.00726,34000000.0
2006-08-23 00:10:00,2.00714,2.00835,2.00714,2.00835,41000000.0
2006-08-23 00:15:00,2.00832,2.00837,2.00786,2.00825,30000000.0
2006-08-23 00:20:00,2.00818,2.00826,2.00772,2.00779,38000000.0
2006-08-23 00:25:00,2.00779,2.0083,2.00779,2.00806,36000000.0
2006-08-23 00:30:00,2.00825,2.00831,2.00807,2.00817,28000000.0
2006-08-23 00:35:00,2.00819,2.00876,2.00819,2.0087,22000000.0
2006-08-23 00:40:00,2.00868,2.0089,2.00798,2.00843,36000000.0
2006-08-23 00:45:00,2.00868,2.00939,2.00866,2.00916,30000000.0
2006-08-23 00:50:00,2.00916,2.00942,2.00872,2.00888,43000000.0
2006-08-23 00:55:00,2.00885,2.00892,2.00771,2.008,38000000.0
2006-08-23 01:00:00,2.00803,2.00866,2.00783,2.00851,54000000.0
2006-08-23 01:05:00,2.00877,2.00879,2.00855,2.00863,19000000.0
2006-08-23 01:10:00,2.00864,2.00867,2.00839,2.00867,39000000.0
2006-08-23 01:15:00,2.00866,2.00871,2.00826,2.00854,39000000.0
2006-08-23 01:20:00,2.00854,2.00869,2.00841,2.0085,27000000.0
2006-08-23 01:25:00,2.00843,2.00845,2.00811,2.00842,46000000.0
2006-08-23 01:30:00,2.0085,2.00858,2.00815,2.00819,17000000.0
2006-08-23 01:35:00,2.00843,2.00843,2.00816,2.00819,5000000.0
2006-08-23 01:40:00,2.00843,2.00853,2.008,2.00846,33000000.0
2006-08-23 01:45:00,2.00834,2.00834,2.00798,2.00799,36000000.0
2006-08-23 01:50:00,2.00792,2.00792,2.00717,2.00734,48000000.0
2006-08-23 01:55:00,2.00723,2.00739,2.00663,2.00736,58000000.0
2006-08-23 02:00:00,2.00728,2.00755,2.00553,2.00739,42000000.0
2006-08-23 02:05:00,2.00732,2.00773,2.00725,2.00753,43000000.0
2006-08-23 02:10:00,2.00748,2.00839,2.00747,2.00754,41000000.0
2006-08-23 02:15:00,2.00732,2.00807,2.00732,2.00795,40000000.0
2006-08-23 02:20:00,2.00788,2.00788,2.00691,2.00693,35000000.0
2006-08-23 02:25:00,2.00716,2.00716,2.00579,2.00596,34000000.0
2006-08-23 02:30:00,2.00589,2.00589,2.00428,2.00439,36000000.0
2006-08-23 02:35:00,2.00434,2.00524,2.00434,2.00524,40000000.0
2006-08-23 02:40:00,2.00548,2.00549,2.00479,2.00501,35000000.0
2006-08-23 02:45:00,2.00485,2.00485,2.00458,2.00474,35000000.0
2006-08-23 02:50:00,2.005,2.00526,2.00411,2.00526,29000000.0
2006-08-23 02:55:00,2.00513,2.00548,2.00479,2.00545,38000000.0
2006-08-23 03:00:00,2.00525,2.00581,2.00513,2.00569,33000000.0
2006-08-23 03:05:00,2.00571,2.00627,2.00565,2.00604,37000000.0
2006-08-23 03:10:00,2.00625,2.00652,2.00598,2.00639,35000000.0
2006-08-23 03:15:00,2.00733,2.00758,2.00683,2.00724,34000000.0
2006-08-23 03:20:00,2.0072,2.00733,2.005,2.00685,36000000.0
2006-08-23 03:25:00,2.00691,2.0073,2.00681,2.00697,38000000.0
2006-08-23 03:30:00,2.00708,2.00708,2.00663,2.00664,30000000.0
2006-08-23 03:35:00,2.00647,2.00668,2.00607,2.00607,30000000.0
2006-08-23 03:40:00,2.00614,2.00621,2.00597,2.00615,30000000.0
2006-08-23 03:45:00,2.00585,2.00585,2.00541,2.00545,24000000.0
2006-08-23 03:50:00,2.0054,2.00542,2.0051,2.00528,33000000.0
2006-08-23 03:55:00,2.00547,2.00547,2.00302,2.00496,36000000.0
2006-08-23 04:00:00,2.00537,2.00537,2.00388,2.00388,22000000.0
2006-08-23 04:05:00,2.00405,2.00451,2.00345,2.00348,42000000.0
2006-08-23 04:10:00,2.00339,2.00372,2.00323,2.00342,37000000.0
2006-08-23 04:15:00,2.00347,2.00391,2.00345,2.00388,35000000.0
2006-08-23 04:20:00,2.0038,2.00426,2.00367,2.00374,43000000.0
2006-08-23 04:25:00,2.00374,2.00407,2.00364,2.00372,29000000.0
2006-08-23 04:30:00,2.0041,2.00475,2.00386,2.00475,43000000.0
2006-08-23 04:35:00,2.00471,2.00561,2.00437,2.00548,33000000.0
2006-08-23 04:40:00,2.00549,2.00554,2.00497,2.00503,44000000.0
2006-08-23 04:45:00,2.005,2.00511,2.00466,2.00501,38000000.0
2006-08-23 04:50:00,2.00492,2.00551,2.00478,2.00513,22000000.0
2006-08-23 04:55:00,2.0055,2.0055,2.0051,2.00539,31000000.0
2006-08-23 05:00:00,2.00524,2.00524,2.00481,2.00516,35000000.0
2006-08-23 05:05:00,2.00509,2.00548,2.00503,2.00511,34000000.0
2006-08-23 05:10:00,2.00525,2.00535,2.00475,2.00489,38000000.0
2006-08-23 05:15:00,2.00494,2.00524,2.00466,2.00487,32000000.0
2006-08-23 05:20:00,2.00489,2.00521,2.00464,2.00506,42000000.0
2006-08-23 05:25:00,2.00524,2.00543,2.00466,2.00466,31000000.0
2006-08-23 05:30:00,2.00485,2.00493,2.00332,2.00335,37000000.0
2006-08-23 05:35:00,2.00349,2.00405,2.00319,2.00361,31000000.0
2006-08-23 05:40:00,2.00368,2.00388,2.00222,2.00314,33000000.0
2006-08-23 05:45:00,2.00296,2.00303,2.00233,2.00233,39000000.0
2006-08-23 05:50:00,2.00234,2.00235,2.00162,2.00235,35000000.0
2006-08-23 05:55:00,2.00219,2.00264,2.00203,2.00257,23000000.0
2006-08-23 06:00:00,2.00249,2.00268,2.00233,2.00252,29000000.0
2006-08-23 06:05:00,2.0023,2.00239,2.00216,2.00233,18000000.0
2006-08-23 06:10:00,2.00242,2.0027,2.00229,2.00239,39000000.0
2006-08-23 06:15:00,2.00236,2.00241,2.00204,2.00239,24000000.0
2006-08-23 06:20:00,2.00262,2.00281,2.00115,2.00254,28000000.0
2006-08-23 06:25:00,2.00261,2.00325,2.00229,2.00302,45000000.0
2006-08-23 06:30:00,2.00303,2.00345,2.00303,2.00344,14000000.0
2006-08-23 06:35:00,2.0035,2.00387,2.00338,2.00373,40000000.0
2006-08-23 06:40:00,2.00374,2.00374,2.00347,2.00347,7000000.0
2006-08-23 06:45:00,2.00357,2.00357,2.00258,2.00298,41000000.0
2006-08-23 06:50:00,2.00277,2.00334,2.00277,2.00323,23000000.0
2006-08-23 06:55:00,2.00337,2.00351,2.0031,2.00333,18000000.0
2006-08-23 07:00:00,2.00316,2.00325,2.00271,2.00278,36000000.0
2006-08-23 07:05:00,2.00271,2.00283,2.00217,2.00254,41000000.0
2006-08-23 07:10:00,2.00265,2.00286,2.00254,2.00265,32000000.0
2006-08-23 07:15:00,2.00237,2.00273,2.00234,2.0025,27000000.0
2006-08-23 07:20:00,2.0024,2.00253,2.00152,2.00202,46000000.0
2006-08-23 07:25:00,2.00189,2.0022,2.00174,2.00202,30000000.0
2006-08-23 07:30:00,2.00189,2.00271,2.00189,2.0025,34000000.0
2006-08-23 07:35:00,2.00265,2.00304,2.0025,2.00295,40000000.0
2006-08-23 07:40:00,2.003,2.00313,2.00269,2.00275,35000000.0
2006-08-23 07:45:00,2.00267,2.00274,2.0024,2.00265,29000000.0
2006-08-23 07:50:00,2.0026,2.00306,2.00214,2.00281,45000000.0
2006-08-23 07:55:00,2.00283,2.00304,2.00229,2.00281,30000000.0
2006-08-23 08:00:00,2.00278,2.00306,2.00236,2.00283,41000000.0
2006-08-23 08:05:00,2.00288,2.00376,2.00264,2.00364,27000000.0
2006-08-23 08:10:00,2.00426,2.00455,2.0035,2.00435,40000000.0
2006-08-23 08:15:00,2.00448,2.00448,2.00356,2.00362,35000000.0
2006-08-23 08:20:00,2.00337,2.004,2.00337,2.00399,31000000.0
2006-08-23 08:25:00,2.00371,2.00427,2.00371,2.00401,35000000.0
2006-08-23 08:30:00,2.00401,2.00401,2.00203,2.00203,41000000.0
2006-08-23 08:35:00,2.00206,2.00214,2.00132,2.00147,47000000.0
2006-08-23 08:40:00,2.00151,2.00151,2.00098,2.00098,47000000.0
2006-08-23 08:45:00,2.00072,2.00125,1.99923,2.00092,42000000.0
2006-08-23 08:50:00,2.00105,2.00105,2.00004,2.0005,40000000.0
2006-08-23 08:55:00,2.00082,2.00119,2.00051,2.00052,37000000.0
2006-08-23 09:00:00,2.00087,2.00227,2.00087,2.00227,41000000.0
2006-08-23 09:05:00,2.00233,2.00292,2.0021,2.00281,44000000.0
2006-08-23 09:10:00,2.00265,2.00271,2.00194,2.00194,44000000.0
2006-08-23 09:15:00,2.00178,2.00229,2.00164,2.00212,41000000.0
2006-08-23 09:20:00,2.00259,2.0028,2.00105,2.00214,38000000.0
2006-08-23 09:25:00,2.00209,2.00325,2.00187,2.00325,46000000.0
2006-08-23 09:30:00,2.00272,2.00272,2.00149,2.00217,36000000.0
2006-08-23 09:35:00,2.00227,2.00278,2.00071,2.00246,47000000.0
2006-08-23 09:40:00,2.00234,2.00241,2.00119,2.00132,46000000.0
2006-08-23 09:45:00,2.00115,2.00168,2.00047,2.00168,45000000.0
2006-08-23 09:50:00,2.0018,2.00201,2.00101,2.00116,41000000.0
2006-08-23 09:55:00,2.00113,2.00263,2.0008,2.00257,44000000.0
2006-08-23 10:00:00,2.00256,2.00283,2.00107,2.00107,44000000.0
2006-08-23 10:05:00,2.00093,2.00156,2.00071,2.0011,39000000.0
2006-08-23 10:10:00,2.00092,2.00117,2.00063,2.0007,37000000.0
2006-08-23 10:15:00,2.00069,2.00153,2.00031,2.00142,45000000.0
2006-08-23 10:20:00,2.00111,2.00127,2.00077,2.001,28000000.0
2006-08-23 10:25:00,2.00101,2.00131,2.0007,2.00113,45000000.0
2006-08-23 10:30:00,2.00109,2.00136,2.00069,2.00077,38000000.0
2006-08-23 10:35:00,2.00081,2.00142,2.00072,2.00132,41000000.0
2006-08-23 10:40:00,2.00121,2.0013,2.00102,2.00103,23000000.0
2006-08-23 10:45:00,2.00122,2.00144,2.00068,2.00071,40000000.0
2006-08-23 10:50:00,2.00065,2.00065,2.00021,2.00028,44000000.0
2006-08-23 10:55:00,2.00041,2.00086,1.99868,2.00068,40000000.0
2006-08-23 11:00:00,2.00067,2.0016,1.99989,2.00044,44000000.0
2006-08-23 11:05:00,2.00057,2.00066,1.99862,1.99958,39000000.0
2006-08-23 11:10:00,1.9996,1.99973,1.9992,1.99973,36000000.0
2006-08-23 11:15:00,1.99998,2.0006,1.99998,2.0006,32000000.0
2006-08-23 11:20:00,2.00045,2.00045,1.99945,1.99996,38000000.0
2006-08-23 11:25:00,2.00004,2.00009,1.99934,1.99982,27000000.0
2006-08-23 11:30:00,1.99996,2.00222,1.99988,2.00105,32000000.0
2006-08-23 11:35:00,2.001,2.00167,2.0009,2.00129,44000000.0
2006-08-23 11:40:00,2.00106,2.00201,2.0005,2.00183,47000000.0
2006-08-23 11:45:00,2.00171,2.00232,2.0015,2.00213,37000000.0
2006-08-23 11:50:00,2.00206,2.00343,2.00184,2.00343,44000000.0
2006-08-23 11:55:00,2.00313,2.00393,2.00211,2.0023,43000000.0
2006-08-23 12:00:00,2.00194,2.00194,2.00129,2.00167,34000000.0
2006-08-23 12:05:00,2.00179,2.00223,2.00179,2.00223,17000000.0
2006-08-23 12:10:00,2.00214,2.00237,2.00194,2.00237,32000000.0
2006-08-23 12:15:00,2.0021,2.0021,2.00135,2.00158,44000000.0
2006-08-23 12:20:00,2.0007,2.0021,1.99886,2.00201,29000000.0
2006-08-23 12:25:00,2.00206,2.00217,2.00166,2.00206,45000000.0
2006-08-23 12:30:00,2.00222,2.00222,2.00157,2.00194,39000000.0
2006-08-23 12:35:00,2.00186,2.00186,2.00107,2.00107,33000000.0
2006-08-23 12:40:00,2.00109,2.00182,2.00109,2.0018,41000000.0
2006-08-23 12:45:00,2.00164,2.00164,2.00087,2.00135,30000000.0
2006-08-23 12:50:00,2.00156,2.00205,2.00156,2.00186,33000000.0
2006-08-23 12:55:00,2.00179,2.00186,2.00164,2.0018,22000000.0
2006-08-23 13:00:00,2.00138,2.00183,2.00109,2.00168,38000000.0
2006-08-23 13:05:00,2.00146,2.00147,2.00071,2.00081,31000000.0
2006-08-23 13:10:00,2.00089,2.00305,2.00089,2.00305,41000000.0
2006-08-23 13:15:00,2.00304,2.0033,2.00283,2.00291,43000000.0
2006-08-23 13:20:00,2.00291,2.00291,2.00261,2.00261,41000000.0
2006-08-23 13:25:00,2.0024,2.00278,2.0024,2.00258,46000000.0
2006-08-23 13:30:00,2.00261,2.003,2.00202,2.00202,75000000.0
2006-08-23 13:35:00,2.00188,2.00262,2.00188,2.00252,69000000.0
2006-08-23 13:40:00,2.00292,2.00304,2.00256,2.00294,28000000.0
2006-08-23 13:45:00,2.00278,2.00314,2.00274,2.00313,58000000.0
2006-08-23 13:50:00,2.00289,2.00311,2.00275,2.00275,128000000.0
2006-08-23 13:55:00,2.00273,2.00279,2.0025,2.00256,70000000.0
2006-08-23 14:00:00,2.00238,2.00248,2.00194,2.00194,144000000.0
2006-08-23 14:05:00,2.00194,2.00278,2.00194,2.00249,144000000.0
2006-08-23 14:10:00,2.00281,2.00306,2.00057,2.00161,101000000.0
2006-08-23 14:15:00,2.00149,2.00167,2.0007,2.0007,145000000.0
2006-08-23 14:20:00,2.00065,2.00127,2.00025,2.00054,103000000.0
2006-08-23 14:25:00,2.00067,2.00083,1.99968,2.00007,118000000.0
2006-08-23 14:30:00,2.0002,2.0003,1.99976,2.0002,128000000.0
2006-08-23 14:35:00,2.00048,2.00065,1.99882,1.99923,142000000.0
2006-08-23 14:40:00,1.99918,2.00008,1.9989,2.00008,141000000.0
2006-08-23 14:45:00,1.99996,2.00029,1.99925,2.00029,104000000.0
2006-08-23 14:50:00,2.00037,2.00044,1.9997,1.99977,126000000.0
2006-08-23 14:55:00,1.99987,2.00093,1.99987,2.00071,91000000.0
2006-08-23 15:00:00,2.0008,2.00128,1.99928,1.99961,131000000.0
2006-08-23 15:05:00,1.99973,2.00019,1.99901,1.99929,129000000.0
2006-08-23 15:10:00,1.99913,2.0001,1.99907,1.99942,160000000.0
2006-08-23 15:15:00,1.99944,2.00017,1.99931,1.99985,82000000.0
2006-08-23 15:20:00,1.99981,2.00053,1.9997,2.0001,98000000.0
2006-08-23 15:25:00,2.00013,2.00034,1.99837,2.00023,188000000.0
2006-08-23 15:30:00,1.99821,2.00017,1.99821,1.99958,208000000.0
2006-08-23 15:35:00,1.99946,1.99946,1.99876,1.9992,178000000.0
2006-08-23 15:40:00,1.99889,1.99903,1.99794,1.99867,180000000.0
2006-08-23 15:45:00,1.9987,1.99964,1.9987,1.99934,149000000.0
2006-08-23 15:50:00,1.99973,1.99983,1.99829,1.99829,112000000.0
2006-08-23 15:55:00,1.9993,1.99985,1.99853,1.99853,120000000.0
2006-08-23 16:00:00,1.99996,2.00168,1.99993,2.00004,200000000.0
2006-08-23 16:05:00,2.00016,2.00062,1.99906,1.9996,188000000.0
2006-08-23 16:10:00,1.99945,1.99978,1.99902,1.99954,169000000.0
2006-08-23 16:15:00,1.99943,1.99972,1.99773,1.99838,185000000.0
2006-08-23 16:20:00,1.99854,1.99854,1.99735,1.99814,231000000.0
2006-08-23 16:25:00,1.9982,1.9989,1.99816,1.99881,173000000.0
2006-08-23 16:30:00,1.99872,1.99876,1.99754,1.99754,183000000.0
2006-08-23 16:35:00,1.99819,1.99881,1.99643,1.99879,229000000.0
2006-08-23 16:40:00,1.99871,1.99871,1.99679,1.99715,218000000.0
2006-08-23 16:45:00,1.9973,1.99894,1.9973,1.99881,236000000.0
2006-08-23 16:50:00,1.99875,1.99958,1.99841,1.99865,142000000.0
2006-08-23 16:55:00,1.99896,1.99896,1.99789,1.99825,178000000.0
2006-08-23 17:00:00,1.99806,1.99849,1.99743,1.99743,176000000.0
2006-08-23 17:05:00,1.99811,1.99847,1.99763,1.99779,206000000.0
2006-08-23 17:10:00,1.99775,1.9981,1.99714,1.99733,135000000.0
2006-08-23 17:15:00,1.99741,1.99832,1.99739,1.99832,139000000.0
2006-08-23 17:20:00,1.99831,1.99831,1.99679,1.99706,140000000.0
2006-08-23 17:25:00,1.99687,1.99786,1.99676,1.99679,157000000.0
2006-08-23 17:30:00,1.99723,1.99836,1.99723,1.99791,301000000.0
2006-08-23 17:35:00,1.99781,1.99781,1.99651,1.99651,233000000.0
2006-08-23 17:40:00,1.99659,1.99725,1.9965,1.9968,225000000.0
2006-08-23 17:45:00,1.99675,1.99734,1.99661,1.99663,303000000.0
2006-08-23 17:50:00,1.9967,1.99832,1.9967,1.99763,232000000.0
2006-08-23 17:55:00,1.99755,1.99771,1.99705,1.99705,196000000.0
2006-08-23 18:00:00,1.99708,1.99789,1.99699,1.99787,190000000.0
2006-08-23 18:05:00,1.998,1.99876,1.99756,1.99872,196000000.0
2006-08-23 18:10:00,1.99843,1.99843,1.99781,1.99814,136000000.0
2006-08-23 18:15:00,1.99807,1.99807,1.99735,1.99751,226000000.0
2006-08-23 18:20:00,1.99783,1.99794,1.9972,1.99745,228000000.0
2006-08-23 18:25:00,1.99748,1.99748,1.99705,1.99725,151000000.0
2006-08-23 18:30:00,1.99729,1.99801,1.99723,1.99773,194000000.0
2006-08-23 18:35:00,1.9979,1.99815,1.99744,1.99802,273000000.0
2006-08-23 18:40:00,1.99826,1.99842,1.99774,1.99834,232000000.0
2006-08-23 18:45:00,1.99828,1.99876,1.99811,1.99852,216000000.0
2006-08-23 18:50:00,1.9986,1.99921,1.99858,1.99921,59000000.0
2006-08-23 18:55:00,1.9992,1.9992,1.99821,1.99839,98000000.0
2006-08-23 19:00:00,1.99835,1.99838,1.99735,1.99762,129000000.0
2006-08-23 19:05:00,1.99766,1.99817,1.99747,1.99806,193000000.0
2006-08-23 19:10:00,1.99818,1.99856,1.99812,1.99856,125000000.0
2006-08-23 19:15:00,1.99858,1.99905,1.99851,1.99892,123000000.0
2006-08-23 19:20:00,1.99879,1.99893,1.99833,1.99877,120000000.0
2006-08-23 19:25:00,1.99878,1.99901,1.99849,1.9987,216000000.0
2006-08-23 19:30:00,1.99855,1.99904,1.99855,1.99872,91000000.0
2006-08-23 19:35:00,1.99875,1.99935,1.99875,1.99921,91000000.0
2006-08-23 19:40:00,1.99894,1.99959,1.99875,1.99917,94000000.0
2006-08-23 19:45:00,1.99899,2.00048,1.99891,1.99928,85000000.0
2006-08-23 19:50:00,1.99941,2.00042,1.99756,2.00023,60000000.0
2006-08-23 19:55:00,2.0001,2.00147,2.0001,2.00115,75000000.0
2006-08-23 20:00:00,2.00079,2.00139,2.00061,2.00093,83000000.0
2006-08-23 20:05:00,2.00101,2.00124,2.00015,2.00108,97000000.0
2006-08-23 20:10:00,2.00104,2.00104,1.99998,2.00054,65000000.0
2006-08-23 20:15:00,2.00072,2.00121,2.00021,2.00026,72000000.0
2006-08-23 20:20:00,2.0001,2.00026,1.99958,1.99971,56000000.0
2006-08-23 20:25:00,1.99996,2.0011,1.99967,2.00094,69000000.0
2006-08-23 20:30:00,2.00107,2.00172,2.00105,2.00164,93000000.0
2006-08-23 20:35:00,2.00173,2.00173,1.99989,2.00049,60000000.0
2006-08-23 20:40:00,2.00049,2.0005,2.00001,2.00028,50000000.0
2006-08-23 20:45:00,2.00035,2.0007,1.99996,2.00068,49000000.0
2006-08-23 20:50:00,1.99987,1.99987,1.99913,1.99934,58000000.0
2006-08-23 20:55:00,1.99933,1.99949,1.99898,1.99904,53000000.0
2006-08-23 21:00:00,1.99904,1.99952,1.9988,1.99941,52000000.0
2006-08-23 21:05:00,1.99935,1.99935,1.99887,1.99927,46000000.0
2006-08-23 21:10:00,1.9993,1.99934,1.99722,1.99926,43000000.0
2006-08-23 21:15:00,1.99934,1.99978,1.99931,1.99942,22000000.0
2006-08-23 21:20:00,1.99948,1.99953,1.99925,1.99945,40000000.0
2006-08-23 21:25:00,1.99949,1.99954,1.99926,1.99945,39000000.0
2006-08-23 21:30:00,1.9994,1.9994,1.99872,1.99872,27000000.0
2006-08-23 21:35:00,1.99864,1.99886,1.9981,1.99831,77000000.0
2006-08-23 21:40:00,1.99848,1.99879,1.99824,1.99869,55000000.0
2006-08-23 21:45:00,1.99861,1.99899,1.99861,1.99897,19000000.0
2006-08-23 21:50:00,1.999,1.999,1.99864,1.99886,41000000.0
2006-08-23 21:55:00,1.99882,1.99891,1.99857,1.99867,55000000.0
2006-08-23 22:00:00,1.99893,1.99906,1.9988,1.99885,38000000.0
2006-08-23 22:05:00,1.99876,1.99897,1.99867,1.99881,41000000.0
2006-08-23 22:10:00,1.99883,1.99886,1.99869,1.99876,21000000.0
2006-08-23 22:15:00,1.99871,1.99895,1.99867,1.99871,42000000.0
2006-08-23 22:20:00,1.99857,1.99883,1.99818,1.99818,36000000.0
2006-08-23 22:25:00,1.99838,1.99842,1.99818,1.99841,25000000.0
2006-08-23 22:30:00,1.99852,1.99852,1.99798,1.99822,61000000.0
2006-08-23 22:35:00,1.99835,1.99841,1.99813,1.99824,43000000.0
2006-08-23 22:40:00,1.99825,1.99835,1.99721,1.99721,53000000.0
2006-08-23 22:45:00,1.99719,1.99765,1.99717,1.99757,60000000.0
2006-08-23 22:50:00,1.99752,1.99778,1.9975,1.99775,36000000.0
2006-08-23 22:55:00,1.99785,1.99785,1.99748,1.99749,33000000.0
2006-08-23 23:20:00,1.99762,1.99781,1.99723,1.99765,27000000.0
2006-08-23 23:25:00,1.99773,1.99785,1.99759,1.99775,45000000.0
2006-08-23 23:30:00,1.99776,1.99815,1.99681,1.99681,41000000.0
2006-08-23 23:35:00,1.99698,1.99775,1.99698,1.99775,8000000.0
2006-08-23 23:40:00,1.99788,1.9983,1.99785,1.99799,54000000.0
2006-08-23 23:45:00,1.99794,1.99803,1.99727,1.99727,15000000.0
2006-08-23 23:50:00,1.99657,1.99727,1.99577,1.99593,39000000.0
2006-08-23 23:55:00,1.9961,1.9971,1.9961,1.99695,41000000.0
2006-08-24 00:00:00,1.99697,1.99704,1.9963,1.99678,29000000.0
2006-08-24 00:05:00,1.99671,1.99693,1.99646,1.9969,26000000.0
2006-08-24 00:10:00,1.99666,1.99765,1.99652,1.99747,58000000.0
2006-08-24 00:15:00,1.99724,1.99755,1.99724,1.99745,17000000.0
2006-08-24 00:20:00,1.99785,1.99789,1.99745,1.99774,21000000.0
2006-08-24 00:25:00,1.99756,1.99799,1.99721,1.99749,42000000.0
2006-08-24 00:30:00,1.99758,1.99824,1.99724,1.99808,35000000.0
2006-08-24 00:35:00,1.9981,1.99833,1.99747,1.99808,34000000.0
2006-08-24 00:40:00,1.99797,1.99822,1.99689,1.99696,36000000.0
2006-08-24 00:45:00,2.00013,2.0064,2.00013,2.0061,37000000.0
2006-08-24 00:50:00,2.00606,2.00746,2.00606,2.00719,35000000.0
2006-08-24 00:55:00,2.0071,2.00754,2.00668,2.00715,38000000.0
2006-08-24 01:00:00,2.00714,2.0076,2.00699,2.00739,54000000.0
2006-08-24 01:05:00,2.00715,2.00715,2.00571,2.00596,36000000.0
2006-08-24 01:10:00,2.0061,2.0078,2.0061,2.00629,47000000.0
2006-08-24 01:15:00,2.00636,2.01203,2.00636,2.01108,50000000.0
2006-08-24 01:20:00,2.01093,2.01272,2.01068,2.01271,42000000.0
2006-08-24 01:25:00,2.01253,2.01253,2.01196,2.01202,42000000.0
2006-08-24 01:30:00,2.01178,2.01178,2.01099,2.01124,57000000.0
2006-08-24 01:35:00,2.01122,2.01126,2.0098,2.01032,46000000.0
2006-08-24 01:40:00,2.01023,2.01067,2.01003,2.01065,40000000.0
2006-08-24 01:45:00,2.01074,2.01097,2.01016,2.01027,35000000.0
2006-08-24 01:50:00,2.0103,2.01082,2.0103,2.01071,46000000.0
2006-08-24 01:55:00,2.01042,2.01179,2.01042,2.01171,47000000.0
2006-08-24 02:00:00,2.01138,2.01153,2.00911,2.01071,42000000.0
2006-08-24 02:05:00,2.01068,2.01083,2.00935,2.00997,43000000.0
2006-08-24 02:10:00,2.01001,2.01053,2.00976,2.01008,41000000.0
2006-08-24 02:15:00,2.00997,2.0105,2.00997,2.01049,22000000.0
2006-08-24 02:20:00,2.01031,2.01032,2.00994,2.01022,25000000.0
2006-08-24 02:25:00,2.01016,2.01048,2.01008,2.01028,28000000.0
2006-08-24 02:30:00,2.01043,2.01058,2.00962,2.01025,36000000.0
2006-08-24 02:35:00,2.01022,2.01024,2.00975,2.01018,40000000.0
2006-08-24 02:40:00,2.01031,2.01039,2.00998,2.01003,23000000.0
2006-08-24 02:45:00,2.01006,2.01037,2.00884,2.00898,44000000.0
2006-08-24 02:50:00,2.00894,2.00919,2.00814,2.00919,37000000.0
2006-08-24 02:55:00,2.00915,2.01096,2.00888,2.01096,38000000.0
2006-08-24 03:00:00,2.01078,2.01137,2.009,2.00918,39000000.0
2006-08-24 03:05:00,2.0091,2.0093,2.00813,2.00922,37000000.0
2006-08-24 03:10:00,2.00934,2.00957,2.00833,2.00957,46000000.0
2006-08-24 03:15:00,2.0096,2.01033,2.0091,2.00993,41000000.0
2006-08-24 03:20:00,2.0099,2.01051,2.00809,2.00985,36000000.0
2006-08-24 03:25:00,2.00948,2.00991,2.00896,2.00914,48000000.0
2006-08-24 03:30:00,2.00932,2.00999,2.00916,2.00973,37000000.0
2006-08-24 03:35:00,2.00955,2.01066,2.00955,2.01031,39000000.0
2006-08-24 03:40:00,2.01,2.01002,2.00958,2.00967,27000000.0
2006-08-24 03:45:00,2.00963,2.01044,2.00944,2.01036,38000000.0
2006-08-24 03:50:00,2.01004,2.01013,2.00955,2.00986,25000000.0
2006-08-24 03:55:00,2.01012,2.01016,2.00959,2.00984,22000000.0
2006-08-24 04:00:00,2.00961,2.00987,2.00907,2.00907,24000000.0
2006-08-24 04:05:00,2.00931,2.00979,2.00881,2.00881,42000000.0
2006-08-24 04:10:00,2.00877,2.00975,2.00877,2.00959,37000000.0
2006-08-24 04:15:00,2.00948,2.00964,2.00903,2.00957,30000000.0
2006-08-24 04:20:00,2.00957,2.00985,2.00858,2.00858,43000000.0
2006-08-24 04:25:00,2.00841,2.00871,2.00802,2.00862,37000000.0
2006-08-24 04:30:00,2.00849,2.00893,2.0083,2.00851,35000000.0
2006-08-24 04:35:00,2.00851,2.00901,2.00851,2.00866,44000000.0
2006-08-24 04:40:00,2.00875,2.00912,2.00844,2.00881,44000000.0
2006-08-24 04:45:00,2.00931,2.01026,2.00931,2.01,34000000.0
2006-08-24 04:50:00,2.00983,2.00983,2.00882,2.00946,33000000.0
2006-08-24 04:55:00,2.00979,2.01003,2.00868,2.00883,39000000.0
2006-08-24 05:00:00,2.00865,2.00866,2.00672,2.00763,28000000.0
2006-08-24 05:05:00,2.00737,2.0076,2.00688,2.00752,41000000.0
2006-08-24 05:10:00,2.00791,2.00834,2.00776,2.00802,45000000.0
2006-08-24 05:15:00,2.00802,2.00845,2.00787,2.00793,43000000.0
2006-08-24 05:20:00,2.00801,2.00866,2.00779,2.00791,42000000.0
2006-08-24 05:25:00,2.00811,2.00908,2.00794,2.00804,15000000.0
2006-08-24 05:30:00,2.00798,2.00992,2.0078,2.00944,37000000.0
2006-08-24 05:35:00,2.00904,2.00944,2.009,2.00943,20000000.0
2006-08-24 05:40:00,2.00961,2.0097,2.0094,2.00959,17000000.0
2006-08-24 05:45:00,2.00969,2.00991,2.00897,2.009,39000000.0
2006-08-24 05:50:00,2.00867,2.00885,2.00867,2.00872,25000000.0
2006-08-24 05:55:00,2.00845,2.00878,2.00832,2.0086,35000000.0
2006-08-24 06:00:00,2.00851,2.00884,2.00851,2.00875,15000000.0
2006-08-24 06:05:00,2.0087,2.00966,2.00842,2.00893,26000000.0
2006-08-24 06:10:00,2.0088,2.00903,2.00879,2.009,23000000.0
2006-08-24 06:15:00,2.00896,2.00896,2.00788,2.00849,29000000.0
2006-08-24 06:20:00,2.0085,2.00881,2.0085,2.00865,19000000.0
2006-08-24 06:25:00,2.00856,2.00856,2.0072,2.00759,16000000.0
2006-08-24 06:30:00,2.00771,2.00782,2.00731,2.00731,27000000.0
2006-08-24 06:35:00,2.00741,2.00794,2.0074,2.00788,42000000.0
2006-08-24 06:40:00,2.00806,2.00818,2.00793,2.00793,7000000.0
2006-08-24 06:45:00,2.00839,2.00863,2.00823,2.00829,33000000.0
2006-08-24 06:50:00,2.00841,2.00859,2.00779,2.00779,23000000.0
2006-08-24 06:55:00,2.00813,2.0086,2.00779,2.0086,27000000.0
2006-08-24 07:00:00,2.0085,2.00886,2.00836,2.00876,36000000.0
2006-08-24 07:05:00,2.00884,2.0096,2.00871,2.0096,50000000.0
2006-08-24 07:10:00,2.00943,2.00979,2.00922,2.00979,29000000.0
2006-08-24 07:15:00,2.00984,2.00991,2.00934,2.00982,37000000.0
2006-08-24 07:20:00,2.00955,2.00998,2.00929,2.00953,36000000.0
2006-08-24 07:25:00,2.00954,2.00972,2.0091,2.00949,37000000.0
2006-08-24 07:30:00,2.009,2.01012,2.009,2.00956,43000000.0
2006-08-24 07:35:00,2.00969,2.01021,2.00926,2.00956,33000000.0
2006-08-24 07:40:00,2.00956,2.00983,2.00927,2.00936,42000000.0
2006-08-24 07:45:00,2.00925,2.00949,2.00836,2.00886,37000000.0
2006-08-24 07:50:00,2.00919,2.00927,2.00873,2.00873,45000000.0
2006-08-24 07:55:00,2.0089,2.0092,2.00863,2.0092,39000000.0
2006-08-24 08:00:00,2.00905,2.0094,2.00861,2.00886,41000000.0
2006-08-24 08:05:00,2.00897,2.00938,2.00847,2.00901,35000000.0
2006-08-24 08:10:00,2.00925,2.00992,2.0091,2.00925,32000000.0
2006-08-24 08:15:00,2.00918,2.00991,2.00821,2.00829,42000000.0
2006-08-24 08:20:00,2.00809,2.00962,2.00809,2.00945,38000000.0
2006-08-24 08:25:00,2.00954,2.01,2.00897,2.00988,42000000.0
2006-08-24 08:30:00,2.01006,2.01026,2.00928,2.00943,41000000.0
2006-08-24 08:35:00,2.00942,2.01029,2.00937,2.00953,47000000.0
2006-08-24 08:40:00,2.0095,2.01011,2.00941,2.00982,47000000.0
2006-08-24 08:45:00,2.00972,2.00991,2.00802,2.00937,42000000.0
2006-08-24 08:50:00,2.00965,2.00993,2.00917,2.00963,32000000.0
2006-08-24 08:55:00,2.00948,2.01025,2.00935,2.01025,29000000.0
2006-08-24 09:00:00,2.01005,2.0101,2.00956,2.00992,41000000.0
2006-08-24 09:05:00,2.00978,2.0102,2.00927,2.00941,44000000.0
2006-08-24 09:10:00,2.00931,2.00971,2.00884,2.00935,44000000.0
2006-08-24 09:15:00,2.00925,2.00936,2.00856,2.00871,22000000.0
2006-08-24 09:20:00,2.00876,2.00964,2.00875,2.00955,38000000.0
2006-08-24 09:25:00,2.00928,2.01028,2.00906,2.00993,46000000.0
2006-08-24 09:30:00,2.00982,2.00982,2.00947,2.00947,22000000.0
2006-08-24 09:35:00,2.00929,2.00957,2.00742,2.00954,47000000.0
2006-08-24 09:40:00,2.0094,2.01012,2.00926,2.00952,46000000.0
2006-08-24 09:45:00,2.0094,2.00983,2.00897,2.00969,45000000.0
2006-08-24 09:50:00,2.00945,2.00962,2.00912,2.00959,40000000.0
2006-08-24 09:55:00,2.00958,2.00958,2.00844,2.00871,44000000.0
2006-08-24 10:00:00,2.0085,2.01522,2.00801,2.01339,44000000.0
2006-08-24 10:05:00,2.01324,2.01435,2.01239,2.01405,39000000.0
2006-08-24 10:10:00,2.01422,2.01576,2.01341,2.01545,37000000.0
2006-08-24 10:15:00,2.01536,2.01556,2.01388,2.01451,45000000.0
2006-08-24 10:20:00,2.01473,2.01476,2.01421,2.01453,36000000.0
2006-08-24 10:25:00,2.01452,2.01471,2.01422,2.01471,45000000.0
2006-08-24 10:30:00,2.01447,2.01458,2.01228,2.01279,38000000.0
2006-08-24 10:35:00,2.01271,2.013,2.01241,2.01271,41000000.0
2006-08-24 10:40:00,2.0127,2.01349,2.01163,2.01163,40000000.0
2006-08-24 10:45:00,2.01191,2.01279,2.01187,2.01217,40000000.0
2006-08-24 10:50:00,2.01217,2.01363,2.01138,2.01346,44000000.0
2006-08-24 10:55:00,2.01357,2.01362,2.01125,2.01254,40000000.0
2006-08-24 11:00:00,2.01239,2.01309,2.01055,2.01297,44000000.0
2006-08-24 11:05:00,2.0132,2.01406,2.0132,2.01406,31000000.0
2006-08-24 11:10:00,2.01409,2.01415,2.0132,2.01328,47000000.0
2006-08-24 11:15:00,2.01326,2.01357,2.01285,2.01315,31000000.0
2006-08-24 11:20:00,2.01312,2.01322,2.012,2.01315,38000000.0
2006-08-24 11:25:00,2.01321,2.01378,2.01315,2.01358,42000000.0
2006-08-24 11:30:00,2.01355,2.01408,2.01318,2.01351,43000000.0
2006-08-24 11:35:00,2.01391,2.01446,2.01384,2.01409,44000000.0
2006-08-24 11:40:00,2.01421,2.01421,2.01346,2.0137,36000000.0
2006-08-24 11:45:00,2.0136,2.01587,2.01264,2.01587,44000000.0
2006-08-24 11:50:00,2.0156,2.01614,2.01428,2.01614,44000000.0
2006-08-24 11:55:00,2.01608,2.01628,2.01396,2.01405,43000000.0
2006-08-24 12:00:00,2.01411,2.01459,2.01355,2.01365,36000000.0
2006-08-24 12:05:00,2.01356,2.01356,2.01217,2.01348,42000000.0
2006-08-24 12:10:00,2.01342,2.01342,2.01191,2.01213,32000000.0
2006-08-24 12:15:00,2.01203,2.01212,2.0117,2.01211,44000000.0
2006-08-24 12:20:00,2.0119,2.0119,2.0094,2.01126,39000000.0
2006-08-24 12:25:00,2.01125,2.01139,2.01085,2.01104,36000000.0
2006-08-24 12:30:00,2.01103,2.01135,2.00997,2.00997,39000000.0
2006-08-24 12:35:00,2.00992,2.00994,2.00958,2.0098,34000000.0
2006-08-24 12:40:00,2.0093,2.01005,2.00817,2.00988,41000000.0
2006-08-24 12:45:00,2.00976,2.01027,2.00938,2.0099,40000000.0
2006-08-24 12:50:00,2.00979,2.01069,2.00967,2.01056,33000000.0
2006-08-24 12:55:00,2.01058,2.01115,2.01024,2.01057,37000000.0
2006-08-24 13:00:00,2.01072,2.01112,2.0104,2.01104,38000000.0
2006-08-24 13:05:00,2.01104,2.01114,2.01049,2.01063,32000000.0
2006-08-24 13:10:00,2.01075,2.01088,2.00992,2.01005,41000000.0
2006-08-24 13:15:00,2.01038,2.01066,2.01028,2.01032,43000000.0
2006-08-24 13:20:00,2.01022,2.01059,2.0101,2.01046,41000000.0
2006-08-24 13:25:00,2.01039,2.01094,2.01015,2.01094,67000000.0
2006-08-24 13:30:00,2.01097,2.01102,2.01034,2.01092,68000000.0
2006-08-24 13:35:00,2.01096,2.01115,2.01083,2.01115,67000000.0
2006-08-24 13:40:00,2.01102,2.01148,2.01093,2.01142,81000000.0
2006-08-24 13:45:00,2.01126,2.01168,2.01104,2.01149,85000000.0
2006-08-24 13:50:00,2.01159,2.01227,2.01159,2.01195,128000000.0
2006-08-24 13:55:00,2.01205,2.01246,2.01199,2.01221,124000000.0
2006-08-24 14:00:00,2.01217,2.01235,2.01198,2.01206,144000000.0
2006-08-24 14:05:00,2.01204,2.01211,2.01157,2.01181,113000000.0
2006-08-24 14:10:00,2.01177,2.01184,2.01103,2.01103,101000000.0
2006-08-24 14:15:00,2.01108,2.01138,2.01038,2.01039,145000000.0
2006-08-24 14:20:00,2.01041,2.01115,2.01041,2.01085,143000000.0
2006-08-24 14:25:00,2.01099,2.0117,2.01057,2.01057,118000000.0
2006-08-24 14:30:00,2.00847,2.01179,2.00847,2.01096,128000000.0
2006-08-24 14:35:00,2.01117,2.01182,2.01012,2.01077,165000000.0
2006-08-24 14:40:00,2.01056,2.01068,2.00961,2.01063,141000000.0
2006-08-24 14:45:00,2.01095,2.01182,2.01063,2.01151,104000000.0
2006-08-24 14:50:00,2.0113,2.01166,2.0113,2.01142,126000000.0
2006-08-24 14:55:00,2.01146,2.01155,2.01071,2.01109,91000000.0
2006-08-24 15:00:00,2.01092,2.01098,2.00982,2.0101,131000000.0
2006-08-24 15:05:00,2.01009,2.01087,2.01009,2.01015,129000000.0
2006-08-24 15:10:00,2.01,2.01025,2.00994,2.0101,160000000.0
2006-08-24 15:15:00,2.00996,2.01039,2.00913,2.00987,82000000.0
2006-08-24 15:20:00,2.00995,2.01024,2.00672,2.00755,98000000.0
2006-08-24 15:25:00,2.00731,2.00781,2.00535,2.00721,188000000.0
2006-08-24 15:30:00,2.00575,2.00859,2.00575,2.00827,208000000.0
2006-08-24 15:35:00,2.00813,2.00826,2.00755,2.0079,178000000.0
2006-08-24 15:40:00,2.00802,2.00892,2.0076,2.0076,180000000.0
2006-08-24 15:45:00,2.00751,2.00793,2.00732,2.00793,149000000.0
2006-08-24 15:50:00,2.00809,2.00833,2.00761,2.00808,112000000.0
2006-08-24 15:55:00,2.0081,2.0081,2.00672,2.00672,120000000.0
2006-08-24 16:00:00,2.00696,2.00791,2.00656,2.0067,200000000.0
2006-08-24 16:05:00,2.00695,2.00723,2.00614,2.00664,188000000.0
2006-08-24 16:10:00,2.00639,2.00741,2.00604,2.00691,169000000.0
2006-08-24 16:15:00,2.00724,2.00743,2.00683,2.00699,185000000.0
2006-08-24 16:20:00,2.00703,2.00706,2.00631,2.00697,231000000.0
2006-08-24 16:25:00,2.00709,2.00747,2.00616,2.0066,173000000.0
2006-08-24 16:30:00,2.0066,2.00722,2.00623,2.00703,183000000.0
2006-08-24 16:35:00,2.00711,2.00719,2.0061,2.00673,229000000.0
2006-08-24 16:40:00,2.0067,2.00723,2.00517,2.0071,218000000.0
2006-08-24 16:45:00,2.0071,2.0072,2.00632,2.00646,236000000.0
2006-08-24 16:50:00,2.0064,2.00641,2.00442,2.00516,142000000.0
2006-08-24 16:55:00,2.00549,2.00593,2.00427,2.00427,178000000.0
2006-08-24 17:00:00,2.00425,2.00519,2.00385,2.00469,176000000.0
2006-08-24 17:05:00,2.00443,2.00478,2.00383,2.00417,206000000.0
2006-08-24 17:10:00,2.00409,2.00501,2.00398,2.00501,135000000.0
2006-08-24 17:15:00,2.00515,2.0056,2.00465,2.00479,139000000.0
2006-08-24 17:20:00,2.00495,2.00523,2.00431,2.00431,140000000.0
2006-08-24 17:25:00,2.00449,2.00636,2.00436,2.00614,157000000.0
2006-08-24 17:30:00,2.00606,2.00632,2.00569,2.0058,301000000.0
2006-08-24 17:35:00,2.00586,2.00634,2.00586,2.00629,233000000.0
2006-08-24 17:40:00,2.00631,2.00662,2.0061,2.00614,225000000.0
2006-08-24 17:45:00,2.00564,2.00581,2.00396,2.00403,303000000.0
2006-08-24 17:50:00,2.00466,2.00481,2.00354,2.00372,232000000.0
2006-08-24 17:55:00,2.00359,2.00422,2.00173,2.00173,196000000.0
2006-08-24 18:00:00,2.00125,2.00333,2.00113,2.00276,190000000.0
2006-08-24 18:05:00,2.00296,2.00357,2.00296,2.00323,196000000.0
2006-08-24 18:10:00,2.00322,2.00447,2.00322,2.00409,136000000.0
2006-08-24 18:15:00,2.0038,2.00425,2.00364,2.00364,226000000.0
2006-08-24 18:20:00,2.00341,2.00395,2.00333,2.00389,228000000.0
2006-08-24 18:25:00,2.00413,2.0044,2.00277,2.00277,151000000.0
2006-08-24 18:30:00,2.0024,2.00338,2.00216,2.00338,194000000.0
2006-08-24 18:35:00,2.00336,2.00373,2.00238,2.00241,273000000.0
2006-08-24 18:40:00,2.00295,2.00313,2.00258,2.0027,192000000.0
2006-08-24 18:45:00,2.00258,2.00337,2.00258,2.00295,185000000.0
2006-08-24 18:50:00,2.00306,2.00425,2.00298,2.00412,129000000.0
2006-08-24 18:55:00,2.00383,2.00455,2.00368,2.00455,98000000.0
2006-08-24 19:00:00,2.00452,2.00463,2.00376,2.00408,129000000.0
2006-08-24 19:05:00,2.0041,2.00474,2.00401,2.00436,232000000.0
2006-08-24 19:10:00,2.00429,2.00442,2.00399,2.00421,148000000.0
2006-08-24 19:15:00,2.00418,2.00646,2.00413,2.00646,123000000.0
2006-08-24 19:20:00,2.00681,2.00681,2.00604,2.00623,120000000.0
2006-08-24 19:25:00,2.00616,2.00638,2.00512,2.00512,165000000.0
2006-08-24 19:30:00,2.00521,2.00581,2.00503,2.00526,154000000.0
2006-08-24 19:35:00,2.00518,2.00548,2.00501,2.00531,78000000.0
2006-08-24 19:40:00,2.00521,2.00552,2.00507,2.00538,73000000.0
2006-08-24 19:45:00,2.00539,2.00551,2.00523,2.00533,73000000.0
2006-08-24 19:50:00,2.0053,2.00575,2.00527,2.00553,53000000.0
2006-08-24 19:55:00,2.00563,2.00589,2.00533,2.00541,106000000.0
2006-08-24 20:00:00,2.00536,2.00606,2.00534,2.00604,101000000.0
2006-08-24 20:05:00,2.00607,2.00625,2.00548,2.00606,97000000.0
2006-08-24 20:10:00,2.00614,2.00614,2.00556,2.00607,65000000.0
2006-08-24 20:15:00,2.00604,2.00604,2.00516,2.00575,72000000.0
2006-08-24 20:20:00,2.00565,2.00609,2.00552,2.00576,56000000.0
2006-08-24 20:30:00,2.00601,2.00602,2.00584,2.00585,42000000.0
2006-08-24 20:35:00,2.00588,2.00597,2.00572,2.00592,50000000.0
2006-08-24 20:40:00,2.00607,2.00708,2.00593,2.00708,35000000.0
2006-08-24 20:45:00,2.00687,2.00721,2.00611,2.0066,50000000.0
2006-08-24 20:50:00,2.00663,2.00691,2.00657,2.00674,58000000.0
2006-08-24 20:55:00,2.00649,2.00726,2.00614,2.00709,53000000.0
2006-08-24 21:00:00,2.00696,2.00704,2.00692,2.00699,29000000.0
2006-08-24 21:05:00,2.00712,2.00718,2.00657,2.00666,46000000.0
2006-08-24 21:10:00,2.00669,2.0067,2.00467,2.0067,36000000.0
2006-08-24 21:15:00,2.00668,2.00668,2.00625,2.00626,31000000.0
2006-08-24 21:20:00,2.00633,2.00651,2.0061,2.00626,36000000.0
2006-08-24 21:25:00,2.00629,2.00636,2.00621,2.00626,37000000.0
2006-08-24 21:30:00,2.0062,2.00629,2.00603,2.00616,26000000.0
2006-08-24 21:35:00,2.00615,2.0066,2.006,2.00629,66000000.0
2006-08-24 21:40:00,2.00632,2.00671,2.00625,2.00666,44000000.0
2006-08-24 21:45:00,2.00666,2.00682,2.00619,2.0062,32000000.0
2006-08-24 21:50:00,2.00609,2.00644,2.006,2.00638,41000000.0
2006-08-24 21:55:00,2.00644,2.00657,2.00612,2.00612,61000000.0
2006-08-24 22:00:00,2.00627,2.0063,2.00582,2.00582,38000000.0
2006-08-24 22:05:00,2.00603,2.00626,2.00584,2.00598,47000000.0
2006-08-24 22:10:00,2.00581,2.00585,2.00565,2.00574,38000000.0
2006-08-24 22:15:00,2.0057,2.00576,2.00554,2.00569,42000000.0
2006-08-24 22:20:00,2.00546,2.00576,2.00513,2.00557,40000000.0
2006-08-24 22:25:00,2.00556,2.00567,2.00534,2.00562,15000000.0
2006-08-24 22:30:00,2.00575,2.00613,2.00564,2.00613,72000000.0
2006-08-24 22:35:00,2.00629,2.00643,2.00613,2.00626,57000000.0
2006-08-24 22:40:00,2.00626,2.00628,2.00609,2.00617,45000000.0
2006-08-24 22:45:00,2.00613,2.00646,2.00613,2.00643,48000000.0
2006-08-24 22:50:00,2.00648,2.0071,2.00647,2.00704,35000000.0
2006-08-24 22:55:00,2.00707,2.00711,2.00679,2.00686,33000000.0
2006-08-24 23:20:00,2.00763,2.01164,2.00763,2.01131,22000000.0
2006-08-24 23:25:00,2.01143,2.01155,2.01119,2.01134,47000000.0
2006-08-24 23:30:00,2.01116,2.01146,2.01087,2.01114,36000000.0
2006-08-24 23:35:00,2.01126,2.01169,2.01083,2.0113,48000000.0
2006-08-24 23:40:00,2.0113,2.01138,2.01024,2.01032,62000000.0
2006-08-24 23:45:00,2.01041,2.01066,2.01041,2.0105,22000000.0
2006-08-24 23:50:00,2.00979,2.01137,2.00716,2.01103,15000000.0
2006-08-24 23:55:00,2.01115,2.01138,2.01061,2.01097,44000000.0
2006-08-25 00:00:00,2.0109,2.01265,2.01074,2.01222,39000000.0
2006-08-25 00:05:00,2.01244,2.01244,2.01054,2.01095,43000000.0
2006-08-25 00:10:00,2.01089,2.01089,2.01046,2.0107,58000000.0
2006-08-25 00:15:00,2.01075,2.01113,2.01046,2.01103,29000000.0
2006-08-25 00:20:00,2.01096,2.01106,2.01069,2.01096,32000000.0
2006-08-25 00:25:00,2.01105,2.01159,2.01092,2.01137,42000000.0
2006-08-25 00:30:00,2.01129,2.0118,2.01118,2.01155,35000000.0
2006-08-25 00:35:00,2.01153,2.01233,2.01153,2.01179,34000000.0
2006-08-25 00:40:00,2.01149,2.01169,2.01133,2.0114,17000000.0
2006-08-25 00:45:00,2.01119,2.01201,2.01119,2.01188,36000000.0
2006-08-25 00:50:00,2.01188,2.01191,2.01069,2.01092,43000000.0
2006-08-25 00:55:00,2.01101,2.01117,2.01076,2.01082,38000000.0
2006-08-25 01:00:00,2.01075,2.01125,2.01054,2.01094,54000000.0
2006-08-25 01:05:00,2.01101,2.01148,2.011,2.01146,44000000.0
2006-08-25 01:15:00,2.01111,2.01118,2.01089,2.01109,39000000.0
2006-08-25 01:20:00,2.01107,2.01156,2.01088,2.01132,22000000.0
2006-08-25 01:25:00,2.01189,2.01292,2.01187,2.01187,56000000.0
2006-08-25 01:30:00,2.01215,2.01262,2.01195,2.01253,57000000.0
2006-08-25 01:35:00,2.01257,2.01268,2.01184,2.01184,37000000.0
2006-08-25 01:40:00,2.01195,2.01204,2.01159,2.01168,40000000.0
2006-08-25 01:45:00,2.01221,2.01248,2.01183,2.01197,43000000.0
2006-08-25 01:50:00,2.01178,2.01224,2.0116,2.01191,55000000.0
2006-08-25 01:55:00,2.01188,2.01243,2.01188,2.01214,45000000.0
2006-08-25 02:00:00,2.01218,2.01218,2.00913,2.01162,42000000.0
2006-08-25 02:05:00,2.01109,2.01201,2.01094,2.01186,43000000.0
2006-08-25 02:10:00,2.01176,2.01272,2.01156,2.01272,41000000.0
2006-08-25 02:15:00,2.01265,2.01265,2.011,2.01131,40000000.0
2006-08-25 02:20:00,2.01138,2.01151,2.01099,2.01099,42000000.0
2006-08-25 02:25:00,2.01088,2.01148,2.01088,2.01144,45000000.0
2006-08-25 02:30:00,2.01135,2.01163,2.01107,2.0112,28000000.0
2006-08-25 02:35:00,2.01097,2.01152,2.01043,2.01077,40000000.0
2006-08-25 02:40:00,2.0107,2.01073,2.00999,2.01047,36000000.0
2006-08-25 02:45:00,2.01053,2.01053,2.01017,2.01028,44000000.0
2006-08-25 02:50:00,2.01024,2.01066,2.01012,2.01051,37000000.0
2006-08-25 02:55:00,2.01038,2.01058,2.00896,2.00905,38000000.0
2006-08-25 03:00:00,2.00912,2.00929,2.0085,2.00874,39000000.0
2006-08-25 03:05:00,2.00866,2.00887,2.00778,2.00778,37000000.0
2006-08-25 03:10:00,2.00783,2.00809,2.0071,2.00795,46000000.0
2006-08-25 03:15:00,2.00805,2.00856,2.00772,2.00856,34000000.0
2006-08-25 03:20:00,2.00875,2.00884,2.00632,2.00819,36000000.0
2006-08-25 03:25:00,2.00814,2.00827,2.0074,2.00784,48000000.0
2006-08-25 03:30:00,2.00796,2.00833,2.00789,2.00833,20000000.0
2006-08-25 03:35:00,2.00841,2.00895,2.00841,2.00883,24000000.0
2006-08-25 03:40:00,2.00896,2.00931,2.00886,2.00908,42000000.0
2006-08-25 03:45:00,2.00923,2.00923,2.00897,2.00905,16000000.0
2006-08-25 03:50:00,2.00935,2.00935,2.00874,2.00874,42000000.0
2006-08-25 03:55:00,2.00893,2.01036,2.0084,2.01017,36000000.0
2006-08-25 04:00:00,2.01057,2.01088,2.01049,2.01051,30000000.0
2006-08-25 04:05:00,2.01076,2.01088,2.0102,2.0105,38000000.0
2006-08-25 04:10:00,2.00993,2.0105,2.00993,2.0102,30000000.0
2006-08-25 04:15:00,2.01071,2.01109,2.01061,2.01088,23000000.0
2006-08-25 04:20:00,2.01077,2.01135,2.01064,2.01119,34000000.0
2006-08-25 04:25:00,2.01121,2.01167,2.01121,2.01149,22000000.0
2006-08-25 04:30:00,2.01133,2.0114,2.01042,2.01134,43000000.0
2006-08-25 04:35:00,2.01142,2.01142,2.01049,2.0109,42000000.0
2006-08-25 04:40:00,2.01105,2.01114,2.0107,2.01106,44000000.0
2006-08-25 04:45:00,2.01095,2.01095,2.00872,2.00906,34000000.0
2006-08-25 04:50:00,2.00919,2.00949,2.00912,2.00932,33000000.0
2006-08-25 04:55:00,2.00933,2.01064,2.0093,2.01064,39000000.0
2006-08-25 05:00:00,2.01055,2.01055,2.00948,2.00984,35000000.0
2006-08-25 05:05:00,2.00977,2.01065,2.00977,2.01056,41000000.0
2006-08-25 05:10:00,2.0105,2.0107,2.0104,2.01064,45000000.0
2006-08-25 05:15:00,2.01021,2.01071,2.01,2.01045,43000000.0
2006-08-25 05:20:00,2.01036,2.01071,2.01019,2.0103,35000000.0
2006-08-25 05:25:00,2.01077,2.01081,2.01043,2.01059,22000000.0
2006-08-25 05:30:00,2.01066,2.01093,2.01047,2.0107,32000000.0
2006-08-25 05:35:00,2.01065,2.01094,2.01052,2.01075,31000000.0
2006-08-25 05:40:00,2.01074,2.01079,2.00998,2.01033,40000000.0
2006-08-25 05:45:00,2.01027,2.01039,2.01027,2.01032,7000000.0
2006-08-25 05:50:00,2.01013,2.01041,2.00989,2.0103,26000000.0
2006-08-25 05:55:00,2.01037,2.01053,2.00996,2.01038,22000000.0
2006-08-25 06:00:00,2.01036,2.01085,2.01026,2.01034,30000000.0
2006-08-25 06:05:00,2.01065,2.01065,2.01006,2.01056,28000000.0
2006-08-25 06:10:00,2.0105,2.01051,2.00935,2.00967,39000000.0
2006-08-25 06:15:00,2.00995,2.01091,2.00995,2.01091,29000000.0
2006-08-25 06:20:00,2.01081,2.01081,2.01011,2.01034,22000000.0
2006-08-25 06:25:00,2.01046,2.01069,2.01032,2.01065,34000000.0
2006-08-25 06:30:00,2.01074,2.01104,2.0105,2.0105,35000000.0
2006-08-25 06:35:00,2.01046,2.01097,2.01045,2.01079,33000000.0
2006-08-25 06:40:00,2.01076,2.01076,2.01021,2.01034,22000000.0
2006-08-25 06:45:00,2.01037,2.01049,2.01012,2.01031,34000000.0
2006-08-25 06:50:00,2.01031,2.01071,2.01013,2.01036,33000000.0
2006-08-25 06:55:00,2.01072,2.01083,2.01044,2.01075,7000000.0
2006-08-25 07:00:00,2.01078,2.0112,2.01078,2.01113,21000000.0
2006-08-25 07:05:00,2.01106,2.01106,2.01057,2.01086,41000000.0
2006-08-25 07:10:00,2.01077,2.01133,2.01077,2.01133,15000000.0
2006-08-25 07:15:00,2.0114,2.0114,2.01099,2.01103,37000000.0
2006-08-25 07:20:00,2.01107,2.01167,2.01084,2.01115,35000000.0
2006-08-25 07:25:00,2.01128,2.01132,2.01042,2.0107,30000000.0
2006-08-25 07:30:00,2.01047,2.01067,2.01036,2.01045,35000000.0
2006-08-25 07:35:00,2.01063,2.01125,2.01059,2.01088,40000000.0
2006-08-25 07:40:00,2.0107,2.0107,2.00951,2.00968,42000000.0
2006-08-25 07:45:00,2.00996,2.01038,2.00949,2.00949,37000000.0
2006-08-25 07:50:00,2.00982,2.01028,2.00978,2.00994,45000000.0
2006-08-25 07:55:00,2.01013,2.01034,2.00973,2.01018,39000000.0
2006-08-25 08:00:00,2.01001,2.01045,2.00973,2.00973,41000000.0
2006-08-25 08:05:00,2.00993,2.01048,2.00962,2.01035,35000000.0
2006-08-25 08:10:00,2.01043,2.01156,2.01007,2.01156,40000000.0
2006-08-25 08:15:00,2.01088,2.01274,2.01068,2.01199,42000000.0
2006-08-25 08:20:00,2.01166,2.01315,2.01166,2.01295,38000000.0
2006-08-25 08:25:00,2.01278,2.01346,2.01195,2.01281,42000000.0
2006-08-25 08:30:00,2.0123,2.01243,2.01039,2.01039,41000000.0
2006-08-25 08:35:00,2.01067,2.01168,2.00974,2.01143,47000000.0
2006-08-25 08:40:00,2.01142,2.01148,2.01058,2.01085,47000000.0
2006-08-25 08:45:00,2.01075,2.01161,2.00924,2.01135,42000000.0
2006-08-25 08:50:00,2.01161,2.0123,2.01136,2.0123,40000000.0
2006-08-25 08:55:00,2.01227,2.01266,2.01158,2.01238,37000000.0
2006-08-25 09:00:00,2.01209,2.01268,2.01173,2.01268,41000000.0
2006-08-25 09:05:00,2.01244,2.01377,2.01213,2.01321,33000000.0
2006-08-25 09:10:00,2.0131,2.0132,2.01089,2.01094,33000000.0
2006-08-25 09:15:00,2.01078,2.01131,2.01061,2.01074,41000000.0
2006-08-25 09:20:00,2.01079,2.01084,2.00978,2.00999,38000000.0
2006-08-25 09:25:00,2.00991,2.01098,2.00979,2.01076,46000000.0
2006-08-25 09:30:00,2.01078,2.01156,2.01069,2.01131,36000000.0
2006-08-25 09:35:00,2.01138,2.01192,2.00996,2.01164,47000000.0
2006-08-25 09:40:00,2.01177,2.01282,2.01174,2.01228,38000000.0
2006-08-25 09:45:00,2.01208,2.0126,2.01185,2.01256,45000000.0
2006-08-25 09:50:00,2.0126,2.01289,2.01176,2.01289,39000000.0
2006-08-25 09:55:00,2.01389,2.01568,2.01344,2.0136,44000000.0
2006-08-25 10:00:00,2.01395,2.01406,2.01368,2.01379,44000000.0
2006-08-25 10:05:00,2.01374,2.01422,2.01364,2.01373,39000000.0
2006-08-25 10:10:00,2.01386,2.01405,2.01334,2.01334,37000000.0
2006-08-25 10:15:00,2.01329,2.01345,2.01268,2.01295,45000000.0
2006-08-25 10:20:00,2.0129,2.01291,2.01212,2.01288,36000000.0
2006-08-25 10:25:00,2.01299,2.01354,2.01255,2.01292,45000000.0
2006-08-25 10:30:00,2.01315,2.01322,2.01128,2.01188,38000000.0
2006-08-25 10:35:00,2.01204,2.0121,2.01093,2.01167,41000000.0
2006-08-25 10:40:00,2.01153,2.01154,2.01068,2.01145,40000000.0
2006-08-25 10:45:00,2.01139,2.01163,2.01099,2.01125,40000000.0
2006-08-25 10:50:00,2.0112,2.0121,2.01112,2.01143,44000000.0
2006-08-25 10:55:00,2.01118,2.01167,2.00823,2.01167,40000000.0
2006-08-25 11:00:00,2.01166,2.01198,2.01018,2.01128,44000000.0
2006-08-25 11:05:00,2.01141,2.01147,2.01028,2.01086,39000000.0
2006-08-25 11:10:00,2.01101,2.0112,2.0104,2.0104,47000000.0
2006-08-25 11:15:00,2.01098,2.01199,2.01098,2.01189,42000000.0
2006-08-25 11:20:00,2.0117,2.01172,2.0114,2.01141,23000000.0
2006-08-25 11:25:00,2.01144,2.01157,2.01115,2.01151,23000000.0
2006-08-25 11:30:00,2.01149,2.01182,2.01055,2.0107,43000000.0
2006-08-25 11:35:00,2.01071,2.01084,2.00938,2.00998,44000000.0
2006-08-25 11:40:00,2.00968,2.01059,2.00945,2.01059,36000000.0
2006-08-25 11:45:00,2.01036,2.01082,2.00923,2.01082,44000000.0
2006-08-25 11:50:00,2.01101,2.0112,2.01019,2.01019,34000000.0
2006-08-25 11:55:00,2.0102,2.0102,2.00966,2.01004,43000000.0
2006-08-25 12:00:00,2.01021,2.01083,2.01021,2.01079,36000000.0
2006-08-25 12:05:00,2.01073,2.01098,2.00981,2.00981,42000000.0
2006-08-25 12:10:00,2.00974,2.00974,2.0088,2.00944,40000000.0
2006-08-25 12:15:00,2.00976,2.0099,2.00915,2.00918,44000000.0
2006-08-25 12:20:00,2.00907,2.00928,2.00633,2.00873,39000000.0
2006-08-25 12:25:00,2.00877,2.00877,2.00784,2.00796,45000000.0
2006-08-25 12:30:00,2.00808,2.00825,2.00772,2.00803,39000000.0
2006-08-25 12:35:00,2.00791,2.00861,2.00772,2.00787,34000000.0
2006-08-25 12:40:00,2.00814,2.00859,2.00779,2.00859,41000000.0
2006-08-25 12:45:00,2.00847,2.00882,2.00797,2.00797,47000000.0
2006-08-25 12:50:00,2.00795,2.00802,2.00746,2.00797,25000000.0
2006-08-25 12:55:00,2.00801,2.0081,2.00763,2.00788,29000000.0
2006-08-25 13:00:00,2.00782,2.00832,2.00767,2.00822,38000000.0
2006-08-25 13:05:00,2.0082,2.00828,2.00762,2.0078,39000000.0
2006-08-25 13:10:00,2.00782,2.00884,2.00774,2.00854,33000000.0
2006-08-25 13:15:00,2.00867,2.00892,2.00767,2.00771,35000000.0
2006-08-25 13:20:00,2.00774,2.00812,2.0076,2.00782,18000000.0
2006-08-25 13:25:00,2.00793,2.0081,2.00731,2.00746,56000000.0
2006-08-25 13:30:00,2.00753,2.0083,2.00753,2.0082,75000000.0
2006-08-25 13:35:00,2.00799,2.00836,2.00799,2.00825,42000000.0
2006-08-25 13:40:00,2.00831,2.00943,2.00831,2.00937,86000000.0
2006-08-25 13:45:00,2.00919,2.00935,2.00799,2.00799,104000000.0
2006-08-25 13:50:00,2.00796,2.00803,2.00767,2.00803,128000000.0
2006-08-25 13:55:00,2.00807,2.00807,2.00761,2.00783,100000000.0
2006-08-25 14:00:00,2.00828,2.00893,2.00779,2.00893,144000000.0
2006-08-25 14:05:00,2.00893,2.00905,2.00797,2.00841,144000000.0
2006-08-25 14:10:00,2.00829,2.00838,2.00728,2.00728,101000000.0
2006-08-25 14:15:00,2.00716,2.0079,2.00705,2.00751,145000000.0
2006-08-25 14:20:00,2.00777,2.00801,2.00637,2.00676,133000000.0
2006-08-25 14:25:00,2.00679,2.00731,2.00624,2.00624,118000000.0
2006-08-25 14:30:00,2.00682,2.00704,2.00647,2.00647,128000000.0
2006-08-25 14:35:00,2.00653,2.00694,2.00625,2.00677,129000000.0
2006-08-25 14:40:00,2.00681,2.00741,2.00658,2.00717,141000000.0
2006-08-25 14:45:00,2.00731,2.00738,2.00717,2.00727,104000000.0
2006-08-25 14:50:00,2.00725,2.00807,2.00725,2.00807,126000000.0
2006-08-25 14:55:00,2.00799,2.00869,2.0079,2.00841,91000000.0
2006-08-25 15:00:00,2.00819,2.00819,2.00699,2.00796,131000000.0
2006-08-25 15:05:00,2.00767,2.00822,2.00747,2.00782,129000000.0
2006-08-25 15:10:00,2.00775,2.00802,2.00715,2.0078,160000000.0
2006-08-25 15:15:00,2.00733,2.00759,2.00696,2.00729,82000000.0
2006-08-25 15:20:00,2.00744,2.00816,2.00698,2.00813,98000000.0
2006-08-25 15:25:00,2.00808,2.0083,2.00599,2.00782,188000000.0
2006-08-25 15:30:00,2.00607,2.00882,2.00564,2.0077,208000000.0
2006-08-25 15:35:00,2.00842,2.00892,2.00801,2.00801,178000000.0
2006-08-25 15:40:00,2.00794,2.0082,2.00713,2.00744,180000000.0
2006-08-25 15:45:00,2.00733,2.00777,2.00702,2.00775,149000000.0
2006-08-25 15:50:00,2.00773,2.00809,2.00757,2.00795,112000000.0
2006-08-25 15:55:00,2.00784,2.00793,2.00572,2.00594,120000000.0
2006-08-25 16:00:00,2.00628,2.00713,2.00628,2.00694,200000000.0
2006-08-25 16:05:00,2.00678,2.00733,2.00421,2.0048,188000000.0
2006-08-25 16:10:00,2.0049,2.0052,2.00353,2.00353,169000000.0
2006-08-25 16:15:00,2.00369,2.0037,2.00299,2.00333,185000000.0
2006-08-25 16:20:00,2.00339,2.00468,2.00339,2.0044,231000000.0
2006-08-25 16:25:00,2.00473,2.00745,2.00473,2.0069,173000000.0
2006-08-25 16:30:00,2.00721,2.0073,2.00648,2.0068,183000000.0
2006-08-25 16:35:00,2.00703,2.00736,2.00692,2.00708,229000000.0
2006-08-25 16:40:00,2.00717,2.00755,2.00656,2.00746,218000000.0
2006-08-25 16:45:00,2.00763,2.00801,2.00648,2.00656,236000000.0
2006-08-25 16:50:00,2.00646,2.00683,2.00639,2.00664,142000000.0
2006-08-25 16:55:00,2.00696,2.00709,2.0039,2.0039,178000000.0
2006-08-25 17:00:00,2.00389,2.00517,2.00344,2.00344,176000000.0
2006-08-25 17:05:00,2.00335,2.00484,2.00335,2.00429,206000000.0
2006-08-25 17:10:00,2.00416,2.00504,2.00397,2.00504,135000000.0
2006-08-25 17:15:00,2.00601,2.00637,2.00468,2.00506,139000000.0
2006-08-25 17:20:00,2.00536,2.00586,2.0046,2.00463,140000000.0
2006-08-25 17:25:00,2.00493,2.00522,2.00342,2.00356,157000000.0
2006-08-25 17:30:00,2.00352,2.00389,2.00126,2.00127,301000000.0
2006-08-25 17:35:00,2.00133,2.00203,2.00125,2.00125,233000000.0
2006-08-25 17:40:00,2.00137,2.00385,2.00083,2.00385,225000000.0
2006-08-25 17:45:00,2.00394,2.00525,2.00394,2.00454,303000000.0
2006-08-25 17:50:00,2.00475,2.00641,2.00436,2.00641,232000000.0
2006-08-25 17:55:00,2.00626,2.0069,2.00543,2.0069,196000000.0
2006-08-25 18:00:00,2.00721,2.00767,2.00721,2.00741,190000000.0
2006-08-25 18:05:00,2.00747,2.00775,2.00722,2.00745,196000000.0
2006-08-25 18:10:00,2.00717,2.00731,2.00601,2.00629,136000000.0
2006-08-25 18:15:00,2.00636,2.00651,2.00591,2.0063,226000000.0
2006-08-25 18:20:00,2.0063,2.00636,2.00606,2.00614,132000000.0
2006-08-25 18:25:00,2.00622,2.00695,2.00613,2.0064,151000000.0
2006-08-25 18:30:00,2.00675,2.00694,2.00599,2.00616,194000000.0
2006-08-25 18:35:00,2.00609,2.0062,2.00542,2.00575,273000000.0
2006-08-25 18:40:00,2.00596,2.00653,2.00554,2.00578,232000000.0
2006-08-25 18:45:00,2.00576,2.00632,2.00568,2.00611,216000000.0
2006-08-25 18:50:00,2.00634,2.00634,2.00571,2.00598,96000000.0
2006-08-25 18:55:00,2.00583,2.00599,2.00409,2.0056,98000000.0
2006-08-25 19:00:00,2.00513,2.0053,2.00497,2.00497,96000000.0
2006-08-25 19:05:00,2.00483,2.00515,2.00442,2.0047,232000000.0
2006-08-25 19:10:00,2.00464,2.00516,2.00456,2.00468,148000000.0
2006-08-25 19:15:00,2.00469,2.00477,2.00445,2.0047,123000000.0
2006-08-25 19:20:00,2.00459,2.00482,2.00417,2.00435,76000000.0
2006-08-25 19:25:00,2.00423,2.00423,2.00224,2.00292,216000000.0
2006-08-25 19:30:00,2.00359,2.00385,2.00285,2.00289,123000000.0
2006-08-25 19:35:00,2.00305,2.00307,2.0018,2.0018,91000000.0
2006-08-25 19:40:00,2.00106,2.00196,2.00106,2.00175,54000000.0
2006-08-25 19:45:00,2.00172,2.00192,2.00105,2.00109,118000000.0
2006-08-25 19:50:00,2.00117,2.00303,2.00117,2.00303,68000000.0
2006-08-25 19:55:00,2.00313,2.00365,2.00298,2.00342,106000000.0
2006-08-25 20:00:00,2.00279,2.0032,2.00253,2.00284,74000000.0
2006-08-25 20:05:00,2.00291,2.00333,2.00281,2.00292,97000000.0
2006-08-25 20:10:00,2.00298,2.00363,2.00259,2.00259,65000000.0
2006-08-25 20:15:00,2.00287,2.00319,2.00214,2.00255,63000000.0
2006-08-25 20:20:00,2.00219,2.00251,2.00205,2.0022,56000000.0
2006-08-25 20:25:00,2.00227,2.00285,2.00207,2.00269,76000000.0
2006-08-25 20:30:00,2.00289,2.00483,2.00274,2.00377,93000000.0
2006-08-25 20:35:00,2.00412,2.00445,2.00382,2.00382,60000000.0
2006-08-25 20:40:00,2.00379,2.00416,2.00366,2.00393,43000000.0
2006-08-25 20:45:00,2.00378,2.00407,2.0037,2.00373,61000000.0
2006-08-25 20:50:00,2.00335,2.0037,2.00334,2.0037,25000000.0
2006-08-25 20:55:00,2.00358,2.00428,2.00351,2.00427,53000000.0
2006-08-25 21:00:00,2.00438,2.00439,2.00413,2.00426,44000000.0
2006-08-25 21:05:00,2.00424,2.00424,2.00371,2.00373,27000000.0
2006-08-25 21:10:00,2.00379,2.00385,2.00156,2.00156,20000000.0
2006-08-25 21:15:00,2.00369,2.00383,2.00358,2.0036,33000000.0
2006-08-25 21:20:00,2.00369,2.00385,2.00369,2.00379,19000000.0
2006-08-25 21:25:00,2.00381,2.00383,2.0036,2.0038,13000000.0
2006-08-25 21:30:00,2.00371,2.00372,2.00343,2.00365,21000000.0
2006-08-25 21:35:00,2.00366,2.00378,2.00332,2.0034,40000000.0
2006-08-25 21:40:00,2.0034,2.00379,2.00337,2.00374,37000000.0
2006-08-25 21:45:00,2.00369,2.00383,2.00338,2.00338,22000000.0
2006-08-25 21:50:00,2.00334,2.00358,2.00321,2.00342,24000000.0
2006-08-25 21:55:00,2.00338,2.00343,2.00302,2.00315,55000000.0
2006-08-25 22:00:00,2.00332,2.00351,2.00305,2.00305,49000000.0
2006-08-25 22:05:00,2.00324,2.00339,2.0029,2.0029,47000000.0
2006-08-25 22:10:00,2.00303,2.00303,2.00281,2.00286,37000000.0
2006-08-25 22:15:00,2.00287,2.00311,2.00286,2.00307,30000000.0
2006-08-25 22:20:00,2.00294,2.00319,2.00258,2.00289,22000000.0
2006-08-25 22:25:00,2.00297,2.00297,2.00273,2.00289,17000000.0
2006-08-25 22:30:00,2.00303,2.00305,2.00267,2.00293,58000000.0
2006-08-25 22:35:00,2.00304,2.00316,2.00284,2.00288,64000000.0
2006-08-25 22:40:00,2.00292,2.00314,2.00286,2.00286,33000000.0
2006-08-25 22:45:00,2.00284,2.00296,2.00272,2.00281,44000000.0
2006-08-25 22:50:00,2.00305,2.00305,2.00287,2.00296,12000000.0
2006-08-25 22:55:00,2.00304,2.00304,2.00273,2.0028,23000000.0
2006-08-27 23:35:00,2.003,2.00437,2.003,2.00421,31000000.0
2006-08-27 23:40:00,2.0043,2.0043,2.00406,2.00417,7000000.0
2006-08-27 23:45:00,2.00397,2.00397,2.00362,2.00366,24000000.0
2006-08-27 23:50:00,2.00349,2.00376,2.00313,2.00325,39000000.0
2006-08-27 23:55:00,2.00293,2.00407,2.00291,2.00401,29000000.0
2006-08-28 00:00:00,2.00391,2.00424,2.00348,2.00356,39000000.0
2006-08-28 00:05:00,2.0038,2.00385,2.00345,2.00366,9000000.0
2006-08-28 00:10:00,2.00355,2.00362,2.0016,2.00337,19000000.0
2006-08-28 00:15:00,2.00373,2.00383,2.00344,2.00383,10000000.0
2006-08-28 00:20:00,2.00375,2.00446,2.00375,2.00396,38000000.0
2006-08-28 00:25:00,2.00393,2.00439,2.00336,2.00355,34000000.0
2006-08-28 00:30:00,2.00353,2.00408,2.00339,2.00359,28000000.0
2006-08-28 00:35:00,2.00353,2.00462,2.00353,2.00453,19000000.0
2006-08-28 00:40:00,2.00441,2.0049,2.00372,2.00423,26000000.0
2006-08-28 00:45:00,2.00411,2.00468,2.00403,2.00454,20000000.0
2006-08-28 00:50:00,2.0045,2.00496,2.00432,2.00478,48000000.0
2006-08-28 00:55:00,2.00478,2.00547,2.00473,2.00481,32000000.0
2006-08-28 01:00:00,2.00485,2.00528,2.00446,2.00517,42000000.0
2006-08-28 01:05:00,2.00528,2.00539,2.00496,2.00526,29000000.0
2006-08-28 01:10:00,2.00534,2.006,2.00515,2.00545,47000000.0
2006-08-28 01:15:00,2.00557,2.00582,2.00557,2.00573,11000000.0
2006-08-28 01:20:00,2.0057,2.00571,2.00534,2.00538,20000000.0
2006-08-28 01:25:00,2.00543,2.00558,2.00503,2.00521,48000000.0
2006-08-28 01:30:00,2.0055,2.00573,2.00531,2.00553,40000000.0
2006-08-28 01:35:00,2.00555,2.00617,2.00555,2.00592,33000000.0
2006-08-28 01:40:00,2.00587,2.00614,2.00587,2.006,18000000.0
2006-08-28 01:50:00,2.00593,2.00617,2.00593,2.00599,19000000.0
2006-08-28 01:55:00,2.00589,2.00613,2.00507,2.00513,35000000.0
2006-08-28 02:00:00,2.00514,2.00559,2.00302,2.00536,34000000.0
2006-08-28 02:05:00,2.00551,2.00596,2.0054,2.00585,23000000.0
2006-08-28 02:10:00,2.00582,2.00668,2.00574,2.006,23000000.0
2006-08-28 02:15:00,2.00589,2.00622,2.00589,2.00607,14000000.0
2006-08-28 02:20:00,2.00597,2.00657,2.00597,2.00643,31000000.0
2006-08-28 02:25:00,2.00632,2.00644,2.00559,2.00577,30000000.0
2006-08-28 02:30:00,2.00582,2.00598,2.00581,2.00591,7000000.0
2006-08-28 02:35:00,2.00583,2.00592,2.00575,2.0059,18000000.0
2006-08-28 02:40:00,2.00586,2.00612,2.00524,2.00592,33000000.0
2006-08-28 02:45:00,2.00599,2.00599,2.00532,2.0054,44000000.0
2006-08-28 02:50:00,2.00546,2.00602,2.00546,2.00602,29000000.0
2006-08-28 02:55:00,2.0061,2.00641,2.00572,2.00617,38000000.0
2006-08-28 03:00:00,2.00611,2.00656,2.00594,2.00641,39000000.0
2006-08-28 03:05:00,2.0064,2.00715,2.00629,2.00715,37000000.0
2006-08-28 03:10:00,2.0071,2.00713,2.00669,2.0069,46000000.0
2006-08-28 03:15:00,2.00687,2.00694,2.00579,2.00612,31000000.0
2006-08-28 03:20:00,2.00615,2.0062,2.00597,2.00613,21000000.0
2006-08-28 03:25:00,2.00613,2.00621,2.00602,2.00612,18000000.0
2006-08-28 03:30:00,2.00571,2.00581,2.00559,2.00581,23000000.0
2006-08-28 03:35:00,2.00578,2.00595,2.00577,2.00577,17000000.0
2006-08-28 03:40:00,2.00578,2.00579,2.0054,2.00555,21000000.0
2006-08-28 03:45:00,2.00568,2.00612,2.00549,2.00582,38000000.0
2006-08-28 03:50:00,2.00595,2.00618,2.00543,2.00601,42000000.0
2006-08-28 03:55:00,2.00592,2.00615,2.00427,2.00613,29000000.0
2006-08-28 04:00:00,2.00619,2.00619,2.00528,2.00557,29000000.0
2006-08-28 04:05:00,2.00568,2.00584,2.00527,2.00529,32000000.0
2006-08-28 04:10:00,2.00503,2.00556,2.00503,2.00541,30000000.0
2006-08-28 04:15:00,2.00544,2.00562,2.00511,2.00522,27000000.0
2006-08-28 04:20:00,2.0051,2.00529,2.00466,2.00524,36000000.0
2006-08-28 04:25:00,2.00544,2.0056,2.00481,2.0056,30000000.0
2006-08-28 04:30:00,2.00558,2.00558,2.00492,2.00499,33000000.0
2006-08-28 04:35:00,2.00484,2.00488,2.00453,2.00475,36000000.0
2006-08-28 04:40:00,2.00482,2.00544,2.00475,2.00544,35000000.0
2006-08-28 04:45:00,2.00506,2.0052,2.00483,2.0052,34000000.0
2006-08-28 04:50:00,2.00523,2.00534,2.00475,2.00502,25000000.0
2006-08-28 04:55:00,2.00499,2.00516,2.00492,2.00506,31000000.0
2006-08-28 05:00:00,2.00498,2.00557,2.00451,2.00546,35000000.0
2006-08-28 05:05:00,2.00523,2.00547,2.00446,2.00446,34000000.0
2006-08-28 05:10:00,2.00469,2.00493,2.00438,2.00483,37000000.0
2006-08-28 05:15:00,2.0049,2.00508,2.00468,2.00481,16000000.0
2006-08-28 05:20:00,2.0047,2.00477,2.00419,2.00444,32000000.0
2006-08-28 05:25:00,2.00441,2.00686,2.00441,2.00665,38000000.0
2006-08-28 05:30:00,2.00662,2.0072,2.00616,2.00627,37000000.0
2006-08-28 05:35:00,2.00667,2.00737,2.00635,2.00657,38000000.0
2006-08-28 05:40:00,2.00654,2.00724,2.00644,2.00711,32000000.0
2006-08-28 05:45:00,2.00686,2.00691,2.00628,2.00647,34000000.0
2006-08-28 05:50:00,2.00637,2.00656,2.0061,2.00619,33000000.0
2006-08-28 05:55:00,2.0062,2.00657,2.00603,2.00646,23000000.0
2006-08-28 06:00:00,2.00638,2.00651,2.00553,2.00564,37000000.0
2006-08-28 06:05:00,2.00603,2.00687,2.00571,2.00595,33000000.0
2006-08-28 06:10:00,2.0065,2.00709,2.00629,2.00635,39000000.0
2006-08-28 06:15:00,2.00628,2.00665,2.00598,2.00663,29000000.0
2006-08-28 06:20:00,2.00632,2.00643,2.00585,2.00608,43000000.0
2006-08-28 06:25:00,2.00601,2.00601,2.00539,2.00542,45000000.0
2006-08-28 06:30:00,2.0054,2.0055,2.00529,2.00531,22000000.0
2006-08-28 06:35:00,2.00541,2.00608,2.00539,2.00594,39000000.0
2006-08-28 06:40:00,2.00563,2.00563,2.00475,2.00542,34000000.0
2006-08-28 06:45:00,2.00552,2.00559,2.00496,2.00499,26000000.0
2006-08-28 06:50:00,2.0048,2.0055,2.00468,2.00512,22000000.0
2006-08-28 06:55:00,2.00542,2.00548,2.00505,2.0053,31000000.0
2006-08-28 07:00:00,2.00528,2.00595,2.00528,2.00578,29000000.0
2006-08-28 07:05:00,2.00576,2.00602,2.00564,2.00578,41000000.0
2006-08-28 07:10:00,2.00562,2.00574,2.0051,2.00522,17000000.0
2006-08-28 07:15:00,2.00555,2.0064,2.00517,2.00579,45000000.0
2006-08-28 07:20:00,2.00579,2.00614,2.00555,2.00574,37000000.0
2006-08-28 07:25:00,2.00583,2.00607,2.00515,2.00556,37000000.0
2006-08-28 07:30:00,2.00545,2.00603,2.00465,2.00465,43000000.0
2006-08-28 07:35:00,2.00494,2.00529,2.00462,2.00526,22000000.0
2006-08-28 07:40:00,2.00526,2.00526,2.0047,2.00486,24000000.0
2006-08-28 07:45:00,2.00505,2.00566,2.00505,2.0054,37000000.0
2006-08-28 07:50:00,2.00542,2.00593,2.00539,2.0058,37000000.0
2006-08-28 07:55:00,2.00602,2.00602,2.00534,2.00576,32000000.0
2006-08-28 08:00:00,2.00564,2.00646,2.00564,2.00613,41000000.0
2006-08-28 08:05:00,2.00623,2.00639,2.00583,2.00611,35000000.0
2006-08-28 08:10:00,2.00625,2.0068,2.00619,2.00655,32000000.0
2006-08-28 08:15:00,2.006,2.00602,2.00527,2.0056,42000000.0
2006-08-28 08:20:00,2.00539,2.00595,2.00539,2.00591,31000000.0
2006-08-28 08:25:00,2.00555,2.00565,2.00514,2.00533,32000000.0
2006-08-28 08:30:00,2.00548,2.00574,2.00505,2.00547,41000000.0
2006-08-28 08:35:00,2.00557,2.00651,2.00534,2.00602,47000000.0
2006-08-28 08:40:00,2.00608,2.00629,2.0059,2.00619,39000000.0
2006-08-28 08:45:00,2.00612,2.00724,2.00535,2.00707,42000000.0
2006-08-28 08:50:00,2.00695,2.00738,2.00672,2.00716,40000000.0
2006-08-28 08:55:00,2.0071,2.00736,2.00682,2.00736,37000000.0
2006-08-28 09:00:00,2.00725,2.00763,2.00627,2.00627,34000000.0
2006-08-28 09:05:00,2.00604,2.00664,2.00528,2.00529,44000000.0
2006-08-28 09:10:00,2.00506,2.00564,2.0049,2.00549,35000000.0
2006-08-28 09:15:00,2.00541,2.00577,2.0053,2.00545,41000000.0
2006-08-28 09:20:00,2.00522,2.00568,2.00501,2.00542,38000000.0
2006-08-28 09:25:00,2.00566,2.00704,2.00498,2.00499,46000000.0
2006-08-28 09:30:00,2.00479,2.00562,2.00475,2.00491,36000000.0
2006-08-28 09:35:00,2.00475,2.00485,2.00268,2.00428,47000000.0
2006-08-28 09:40:00,2.00427,2.00472,2.00382,2.00395,46000000.0
2006-08-28 09:45:00,2.00442,2.00464,2.00439,2.00449,27000000.0
2006-08-28 09:50:00,2.00449,2.00514,2.00441,2.00499,31000000.0
2006-08-28 09:55:00,2.00503,2.00538,2.00463,2.00481,44000000.0
2006-08-28 10:00:00,2.00477,2.00587,2.00476,2.00537,44000000.0
2006-08-28 10:05:00,2.00549,2.00599,2.00549,2.00562,39000000.0
2006-08-28 10:10:00,2.00542,2.00542,2.00462,2.00518,37000000.0
2006-08-28 10:15:00,2.00507,2.00537,2.00488,2.00499,45000000.0
2006-08-28 10:20:00,2.00504,2.00527,2.00474,2.00527,36000000.0
2006-08-28 10:25:00,2.00523,2.00588,2.00523,2.0056,36000000.0
2006-08-28 10:30:00,2.00554,2.00658,2.00545,2.00643,38000000.0
2006-08-28 10:35:00,2.00646,2.0066,2.00629,2.0066,33000000.0
2006-08-28 10:40:00,2.0067,2.00675,2.00584,2.00623,33000000.0
2006-08-28 10:45:00,2.00642,2.00664,2.00618,2.00664,32000000.0
2006-08-28 10:50:00,2.00642,2.00703,2.00626,2.00647,44000000.0
2006-08-28 10:55:00,2.0068,2.0068,2.00452,2.00629,40000000.0
2006-08-28 11:00:00,2.00587,2.00663,2.00422,2.00647,36000000.0
2006-08-28 11:05:00,2.00639,2.00691,2.00608,2.00673,39000000.0
2006-08-28 11:10:00,2.00667,2.00671,2.00536,2.00536,47000000.0
2006-08-28 11:15:00,2.00547,2.00607,2.00534,2.00575,42000000.0
2006-08-28 11:20:00,2.00575,2.00575,2.00533,2.00542,31000000.0
2006-08-28 11:25:00,2.0054,2.0066,2.00535,2.0066,26000000.0
2006-08-28 11:30:00,2.00671,2.00671,2.00576,2.00592,43000000.0
2006-08-28 11:35:00,2.00592,2.006,2.00552,2.0058,35000000.0
2006-08-28 11:40:00,2.00575,2.0062,2.00567,2.0062,22000000.0
2006-08-28 11:45:00,2.00615,2.00637,2.00608,2.00629,35000000.0
2006-08-28 11:50:00,2.00626,2.00639,2.00602,2.00638,24000000.0
2006-08-28 11:55:00,2.00637,2.00639,2.00617,2.00628,43000000.0
2006-08-28 12:00:00,2.00631,2.00631,2.00575,2.00617,43000000.0
2006-08-28 12:05:00,2.0061,2.00678,2.0057,2.00674,34000000.0
2006-08-28 12:10:00,2.00656,2.00656,2.00631,2.00639,15000000.0
2006-08-28 12:15:00,2.00627,2.00643,2.00627,2.00643,9000000.0
2006-08-28 12:20:00,2.00641,2.00671,2.00476,2.00617,31000000.0
2006-08-28 12:25:00,2.00641,2.00673,2.00625,2.00656,45000000.0
2006-08-28 12:30:00,2.00654,2.00701,2.00643,2.00701,28000000.0
2006-08-28 12:35:00,2.00716,2.00727,2.00649,2.00649,34000000.0
2006-08-28 12:40:00,2.00681,2.0071,2.00652,2.0071,26000000.0
2006-08-28 12:45:00,2.00712,2.00813,2.00667,2.00778,47000000.0
2006-08-28 12:50:00,2.00739,2.00765,2.00692,2.00717,41000000.0
2006-08-28 12:55:00,2.00712,2.00753,2.00667,2.0074,37000000.0
2006-08-28 13:00:00,2.00721,2.00806,2.00721,2.00796,38000000.0
2006-08-28 13:05:00,2.00781,2.0079,2.00712,2.00773,39000000.0
2006-08-28 13:10:00,2.00763,2.00854,2.00754,2.00773,41000000.0
2006-08-28 13:15:00,2.00783,2.01015,2.00783,2.00968,43000000.0
2006-08-28 13:20:00,2.00976,2.01048,2.00963,2.00989,34000000.0
2006-08-28 13:25:00,2.00977,2.00992,2.00864,2.00892,67000000.0
2006-08-28 13:30:00,2.00881,2.00951,2.00859,2.00951,75000000.0
2006-08-28 13:35:00,2.00964,2.00993,2.00957,2.00969,67000000.0
2006-08-28 13:40:00,2.00959,2.00989,2.00897,2.00981,81000000.0
2006-08-28 13:45:00,2.00964,2.00969,2.00883,2.00891,87000000.0
2006-08-28 13:50:00,2.00891,2.00891,2.00876,2.00876,28000000.0
2006-08-28 13:55:00,2.00863,2.00912,2.00837,2.009,104000000.0
2006-08-28 14:00:00,2.00909,2.00969,2.00896,2.00969,121000000.0
2006-08-28 14:05:00,2.00972,2.01051,2.00972,2.00995,117000000.0
2006-08-28 14:10:00,2.0097,2.00992,2.00896,2.00896,101000000.0
2006-08-28 14:15:00,2.00864,2.00878,2.00751,2.00751,145000000.0
2006-08-28 14:20:00,2.00742,2.00792,2.00739,2.00792,133000000.0
2006-08-28 14:25:00,2.00777,2.00807,2.00745,2.00769,118000000.0
2006-08-28 14:30:00,2.00741,2.01012,2.00704,2.01012,128000000.0
2006-08-28 14:35:00,2.01023,2.01034,2.00956,2.00989,165000000.0
2006-08-28 14:40:00,2.00981,2.00981,2.00933,2.00954,85000000.0
2006-08-28 14:45:00,2.00948,2.0095,2.00895,2.00918,76000000.0
2006-08-28 14:50:00,2.00922,2.00923,2.0091,2.00919,70000000.0
2006-08-28 14:55:00,2.00897,2.00912,2.00894,2.00909,41000000.0
2006-08-28 15:00:00,2.00912,2.00912,2.00841,2.00883,117000000.0
2006-08-28 15:05:00,2.00855,2.00881,2.00801,2.00801,129000000.0
2006-08-28 15:10:00,2.00779,2.00826,2.00763,2.00771,133000000.0
2006-08-28 15:15:00,2.00771,2.00806,2.0074,2.00785,72000000.0
2006-08-28 15:20:00,2.00792,2.00792,2.00758,2.00766,78000000.0
2006-08-28 15:25:00,2.00764,2.00769,2.00558,2.0074,133000000.0
2006-08-28 15:30:00,2.00611,2.00881,2.00611,2.00786,183000000.0
2006-08-28 15:35:00,2.00797,2.00837,2.00779,2.00823,178000000.0
2006-08-28 15:40:00,2.00782,2.00808,2.00782,2.00808,137000000.0
2006-08-28 15:45:00,2.00811,2.00815,2.00574,2.00602,149000000.0
2006-08-28 15:50:00,2.00628,2.00736,2.00628,2.00652,112000000.0
2006-08-28 15:55:00,2.00637,2.00642,2.00619,2.00623,120000000.0
2006-08-28 16:00:00,2.00614,2.00642,2.0057,2.0063,200000000.0
2006-08-28 16:05:00,2.00625,2.0065,2.00586,2.00589,188000000.0
2006-08-28 16:10:00,2.00587,2.00614,2.00552,2.00552,147000000.0
2006-08-28 16:15:00,2.00566,2.00658,2.00566,2.00615,185000000.0
2006-08-28 16:20:00,2.00628,2.00636,2.00578,2.00588,179000000.0
2006-08-28 16:25:00,2.00591,2.00609,2.00553,2.00572,173000000.0
2006-08-28 16:30:00,2.00568,2.00626,2.0052,2.0062,183000000.0
2006-08-28 16:35:00,2.00634,2.00686,2.0061,2.00636,229000000.0
2006-08-28 16:40:00,2.00618,2.00618,2.00484,2.00508,218000000.0
2006-08-28 16:45:00,2.00519,2.00587,2.00493,2.00581,236000000.0
2006-08-28 16:50:00,2.00607,2.00607,2.00379,2.00388,142000000.0
2006-08-28 16:55:00,2.00377,2.00377,2.00275,2.00357,178000000.0
2006-08-28 17:00:00,2.00371,2.00422,2.0023,2.0023,143000000.0
2006-08-28 17:05:00,2.00272,2.00296,2.00207,2.00208,206000000.0
2006-08-28 17:10:00,2.00202,2.00239,2.00202,2.0023,135000000.0
2006-08-28 17:15:00,2.00198,2.00199,2.0014,2.00168,75000000.0
2006-08-28 17:20:00,2.00168,2.00189,2.00152,2.00162,117000000.0
2006-08-28 17:25:00,2.00165,2.00231,2.00155,2.00213,157000000.0
2006-08-28 17:30:00,2.00222,2.00235,2.00123,2.0015,301000000.0
2006-08-28 17:35:00,2.00152,2.00152,2.00063,2.00064,233000000.0
2006-08-28 17:40:00,2.00063,2.00071,2.00049,2.00056,175000000.0
2006-08-28 17:45:00,2.00051,2.00111,2.00042,2.00097,303000000.0
2006-08-28 17:50:00,2.00114,2.00135,2.00082,2.00117,178000000.0
2006-08-28 17:55:00,2.00105,2.00105,2.00079,2.00079,149000000.0
2006-08-28 18:00:00,2.00082,2.00142,2.00067,2.00137,190000000.0
2006-08-28 18:05:00,2.00142,2.00195,2.00125,2.00174,158000000.0
2006-08-28 18:10:00,2.00174,2.00186,2.00148,2.00164,136000000.0
2006-08-28 18:15:00,2.00172,2.00209,2.00171,2.00205,180000000.0
2006-08-28 18:20:00,2.002,2.00247,2.00165,2.00247,179000000.0
2006-08-28 18:25:00,2.00252,2.00256,2.00218,2.00218,116000000.0
2006-08-28 18:30:00,2.00222,2.00249,2.00216,2.00231,165000000.0
2006-08-28 18:35:00,2.00225,2.00288,2.00225,2.00264,173000000.0
2006-08-28 18:40:00,2.00292,2.00292,2.00231,2.00231,180000000.0
2006-08-28 18:45:00,2.00229,2.00239,2.00196,2.00197,185000000.0
2006-08-28 18:50:00,2.00205,2.00248,2.00196,2.00215,129000000.0
2006-08-28 18:55:00,2.00201,2.00325,2.00185,2.00325,48000000.0
2006-08-28 19:00:00,2.00429,2.00431,2.00281,2.00324,74000000.0
2006-08-28 19:05:00,2.0033,2.00356,2.0028,2.00307,200000000.0
2006-08-28 19:10:00,2.0031,2.00382,2.00294,2.00358,148000000.0
2006-08-28 19:15:00,2.00386,2.00408,2.00358,2.00379,123000000.0
2006-08-28 19:20:00,2.00383,2.00428,2.00331,2.00331,81000000.0
2006-08-28 19:25:00,2.00316,2.00345,2.00269,2.00284,168000000.0
2006-08-28 19:30:00,2.00281,2.00323,2.00208,2.00208,109000000.0
2006-08-28 19:35:00,2.00197,2.00201,2.00169,2.00194,70000000.0
2006-08-28 19:40:00,2.00185,2.00258,2.00171,2.00216,78000000.0
2006-08-28 19:45:00,2.00203,2.00244,2.00197,2.00231,85000000.0
2006-08-28 19:50:00,2.00231,2.00285,2.00049,2.00279,52000000.0
2006-08-28 19:55:00,2.00273,2.00291,2.0023,2.00284,94000000.0
2006-08-28 20:00:00,2.00275,2.00314,2.00249,2.00255,88000000.0
2006-08-28 20:05:00,2.0025,2.00261,2.00207,2.00214,51000000.0
2006-08-28 20:10:00,2.00221,2.00255,2.0019,2.00231,65000000.0
2006-08-28 20:15:00,2.00228,2.00228,2.00149,2.00181,17000000.0
2006-08-28 20:20:00,2.00178,2.00191,2.00044,2.0007,56000000.0
2006-08-28 20:25:00,2.00062,2.00126,2.00062,2.00112,54000000.0
2006-08-28 20:30:00,2.00086,2.00107,2.00054,2.001,93000000.0
2006-08-28 20:35:00,2.00072,2.00134,2.00053,2.00134,60000000.0
2006-08-28 20:40:00,2.00139,2.0017,2.00093,2.00109,35000000.0
2006-08-28 20:45:00,2.00102,2.0015,2.00081,2.00116,61000000.0
2006-08-28 20:50:00,2.00106,2.00246,2.00103,2.00202,40000000.0
2006-08-28 20:55:00,2.00193,2.00216,2.00164,2.00164,53000000.0
2006-08-28 21:00:00,2.00153,2.00184,2.00135,2.0017,52000000.0
2006-08-28 21:05:00,2.00171,2.00192,2.00171,2.00178,35000000.0
2006-08-28 21:10:00,2.00172,2.00187,2.00169,2.00178,23000000.0
2006-08-28 21:20:00,2.00187,2.00187,2.00144,2.00161,48000000.0
2006-08-28 21:25:00,2.00162,2.00195,2.00155,2.00188,40000000.0
2006-08-28 21:30:00,2.00184,2.00187,2.00184,2.00184,9000000.0
2006-08-28 21:35:00,2.00181,2.00181,2.00156,2.00166,33000000.0
2006-08-28 21:40:00,2.00152,2.0017,2.00149,2.00168,30000000.0
2006-08-28 21:45:00,2.00161,2.0017,2.00152,2.00166,14000000.0
2006-08-28 21:50:00,2.00164,2.00177,2.0016,2.00176,17000000.0
2006-08-28 21:55:00,2.00176,2.00224,2.0017,2.00224,30000000.0
2006-08-28 22:00:00,2.00215,2.0022,2.00189,2.00193,29000000.0
2006-08-28 22:05:00,2.00207,2.0021,2.00184,2.00193,41000000.0
2006-08-28 22:10:00,2.002,2.002,2.00165,2.00175,27000000.0
2006-08-28 22:15:00,2.00178,2.00187,2.00156,2.00167,42000000.0
2006-08-28 22:20:00,2.00155,2.00177,2.00125,2.00154,43000000.0
2006-08-28 22:25:00,2.00159,2.00185,2.00113,2.00115,40000000.0
2006-08-28 22:30:00,2.00114,2.00114,2.00074,2.00101,72000000.0
2006-08-28 22:35:00,2.00115,2.00121,2.00089,2.00106,64000000.0
2006-08-28 22:40:00,2.00104,2.00121,2.00101,2.00104,44000000.0
2006-08-28 22:45:00,2.00104,2.00118,2.00097,2.00099,11000000.0
2006-08-28 22:50:00,2.00089,2.00089,2.00034,2.00044,43000000.0
2006-08-28 22:55:00,2.00049,2.0005,2.0001,2.00018,25000000.0
2006-08-28 23:20:00,2.00052,2.00196,2.00052,2.00196,11000000.0
2006-08-28 23:25:00,2.002,2.00264,2.002,2.00264,27000000.0
2006-08-28 23:30:00,2.00238,2.00289,2.00238,2.00251,29000000.0
2006-08-28 23:35:00,2.00266,2.00276,2.00237,2.00257,23000000.0
2006-08-28 23:40:00,2.00255,2.00296,2.00219,2.00253,43000000.0
2006-08-28 23:45:00,2.00263,2.00279,2.00247,2.00248,31000000.0
2006-08-28 23:50:00,2.00244,2.00324,2.00244,2.00256,39000000.0
2006-08-28 23:55:00,2.00289,2.00289,2.00198,2.00202,27000000.0
2006-08-29 00:00:00,2.00191,2.0021,2.00142,2.00177,39000000.0
2006-08-29 00:05:00,2.00202,2.0021,2.00164,2.00198,18000000.0
2006-08-29 00:10:00,2.00189,2.00202,2.00177,2.0018,20000000.0
2006-08-29 00:15:00,2.00194,2.00224,2.00194,2.00224,7000000.0
2006-08-29 00:20:00,2.00238,2.0028,2.00204,2.0028,30000000.0
2006-08-29 00:25:00,2.00273,2.00282,2.002,2.00203,28000000.0
2006-08-29 00:30:00,2.0022,2.00233,2.00134,2.00223,35000000.0
2006-08-29 00:35:00,2.00225,2.00258,2.00218,2.00254,28000000.0
2006-08-29 00:40:00,2.0022,2.00285,2.00213,2.00244,36000000.0
2006-08-29 00:45:00,2.00232,2.00329,2.0023,2.00289,22000000.0
2006-08-29 00:50:00,2.0028,2.00299,2.00271,2.00288,33000000.0
2006-08-29 00:55:00,2.00286,2.00298,2.0027,2.00298,13000000.0
2006-08-29 01:00:00,2.00294,2.00405,2.00271,2.00389,42000000.0
2006-08-29 01:05:00,2.00377,2.00377,2.0035,2.0036,26000000.0
2006-08-29 01:10:00,2.00364,2.00424,2.00339,2.00424,47000000.0
2006-08-29 01:15:00,2.00425,2.00425,2.00366,2.00375,40000000.0
2006-08-29 01:20:00,2.00394,2.00417,2.0034,2.00403,29000000.0
2006-08-29 01:25:00,2.00408,2.00459,2.00397,2.00438,56000000.0
2006-08-29 01:30:00,2.00428,2.00428,2.00399,2.00399,22000000.0
2006-08-29 01:35:00,2.00394,2.00397,2.00296,2.00296,41000000.0
2006-08-29 01:40:00,2.00329,2.00353,2.00274,2.00285,33000000.0
2006-08-29 01:45:00,2.0029,2.00325,2.0029,2.00324,29000000.0
2006-08-29 01:50:00,2.00321,2.00352,2.00303,2.00342,55000000.0
2006-08-29 01:55:00,2.00339,2.00361,2.00319,2.00319,45000000.0
2006-08-29 02:00:00,2.00318,2.00333,2.00305,2.00319,32000000.0
2006-08-29 02:05:00,2.00319,2.00353,2.00276,2.00288,43000000.0
2006-08-29 02:10:00,2.003,2.00334,2.00201,2.00201,41000000.0
2006-08-29 02:15:00,2.00218,2.003,2.00204,2.00291,40000000.0
2006-08-29 02:20:00,2.00284,2.0029,2.00247,2.00252,25000000.0
2006-08-29 02:25:00,2.0024,2.00241,2.00202,2.00223,45000000.0
2006-08-29 02:30:00,2.00212,2.00254,2.00161,2.00244,36000000.0
2006-08-29 02:35:00,2.0025,2.00459,2.00244,2.00401,40000000.0
2006-08-29 02:40:00,2.00411,2.00411,2.00367,2.00395,22000000.0
2006-08-29 02:45:00,2.00387,2.00421,2.00351,2.00421,33000000.0
2006-08-29 02:50:00,2.00421,2.00421,2.00369,2.00369,30000000.0
2006-08-29 02:55:00,2.00363,2.00453,2.00363,2.004,32000000.0
2006-08-29 03:00:00,2.00398,2.00415,2.00367,2.0038,32000000.0
2006-08-29 03:05:00,2.00396,2.00443,2.00367,2.00443,16000000.0
2006-08-29 03:10:00,2.00459,2.00476,2.00391,2.0043,39000000.0
2006-08-29 03:15:00,2.00462,2.00466,2.00377,2.00411,35000000.0
2006-08-29 03:20:00,2.00403,2.00432,2.0037,2.00432,21000000.0
2006-08-29 03:25:00,2.00398,2.00443,2.00398,2.00432,40000000.0
2006-08-29 03:30:00,2.00448,2.00467,2.0042,2.00453,37000000.0
2006-08-29 03:35:00,2.00374,2.00404,2.00368,2.00404,34000000.0
2006-08-29 03:40:00,2.00413,2.00419,2.00375,2.00392,41000000.0
2006-08-29 03:45:00,2.00414,2.00434,2.0034,2.00374,37000000.0
2006-08-29 03:50:00,2.00376,2.0039,2.00329,2.00335,42000000.0
2006-08-29 03:55:00,2.00353,2.00374,2.0008,2.00247,36000000.0
2006-08-29 04:00:00,2.00285,2.00319,2.00241,2.00267,37000000.0
2006-08-29 04:05:00,2.00288,2.00297,2.00258,2.00269,41000000.0
2006-08-29 04:10:00,2.00264,2.00314,2.00251,2.00257,30000000.0
2006-08-29 04:15:00,2.00264,2.00269,2.00227,2.00246,35000000.0
2006-08-29 04:20:00,2.00237,2.00293,2.00214,2.00263,43000000.0
2006-08-29 04:25:00,2.00255,2.0027,2.00237,2.00261,30000000.0
2006-08-29 04:30:00,2.00263,2.00294,2.00241,2.0028,43000000.0
2006-08-29 04:35:00,2.00283,2.00296,2.00274,2.00274,24000000.0
2006-08-29 04:40:00,2.0028,2.00291,2.00235,2.00291,27000000.0
2006-08-29 04:45:00,2.00285,2.00294,2.00236,2.00285,39000000.0
2006-08-29 04:50:00,2.00283,2.00303,2.00257,2.00303,33000000.0
2006-08-29 04:55:00,2.00302,2.00302,2.00272,2.00279,31000000.0
2006-08-29 05:00:00,2.00274,2.00285,2.00239,2.00252,28000000.0
2006-08-29 05:05:00,2.00232,2.00276,2.00224,2.00267,23000000.0
2006-08-29 05:10:00,2.00266,2.00302,2.00215,2.0027,45000000.0
2006-08-29 05:15:00,2.0023,2.00234,2.00124,2.00194,43000000.0
2006-08-29 05:20:00,2.00187,2.00293,2.00173,2.00263,42000000.0
2006-08-29 05:25:00,2.00275,2.00276,2.00238,2.00246,22000000.0
2006-08-29 05:30:00,2.00239,2.0027,2.00201,2.00264,43000000.0
2006-08-29 05:35:00,2.00282,2.00334,2.00225,2.00303,38000000.0
2006-08-29 05:40:00,2.0029,2.00317,2.00277,2.00286,32000000.0
2006-08-29 05:50:00,2.00277,2.003,2.00267,2.00284,25000000.0
2006-08-29 05:55:00,2.00287,2.00306,2.00268,2.00289,32000000.0
2006-08-29 06:00:00,2.0028,2.00303,2.00156,2.00202,37000000.0
2006-08-29 06:05:00,2.00217,2.00217,2.00157,2.00157,33000000.0
2006-08-29 06:10:00,2.0014,2.00171,2.00108,2.00135,39000000.0
2006-08-29 06:15:00,2.00142,2.00214,2.00085,2.00085,36000000.0
2006-08-29 06:20:00,2.00081,2.0011,2.00045,2.00086,40000000.0
2006-08-29 06:25:00,2.00087,2.00095,1.99983,1.99992,45000000.0
2006-08-29 06:30:00,1.99998,2.0012,1.99998,2.00109,39000000.0
2006-08-29 06:35:00,2.00157,2.00244,2.00082,2.002,43000000.0
2006-08-29 06:40:00,2.00192,2.00283,2.0014,2.00169,34000000.0
2006-08-29 06:45:00,2.00157,2.00161,2.0005,2.00075,41000000.0
2006-08-29 06:50:00,2.00085,2.00326,2.0007,2.00215,38000000.0
2006-08-29 06:55:00,2.00259,2.00449,2.00252,2.00412,30000000.0
2006-08-29 07:00:00,2.00364,2.00468,2.00364,2.00463,36000000.0
2006-08-29 07:05:00,2.00463,2.00465,2.0041,2.0043,50000000.0
2006-08-29 07:10:00,2.00426,2.00453,2.00403,2.00412,39000000.0
2006-08-29 07:15:00,2.00404,2.00404,2.0029,2.00296,45000000.0
2006-08-29 07:20:00,2.00302,2.00353,2.00276,2.00302,35000000.0
2006-08-29 07:25:00,2.0031,2.00315,2.00252,2.00298,37000000.0
2006-08-29 07:30:00,2.00288,2.00291,2.00238,2.00241,35000000.0
2006-08-29 07:35:00,2.0029,2.00375,2.00283,2.00312,40000000.0
2006-08-29 07:40:00,2.00343,2.00356,2.00306,2.00309,35000000.0
2006-08-29 07:45:00,2.00301,2.00307,2.00222,2.00253,30000000.0
2006-08-29 07:50:00,2.00242,2.00259,2.00213,2.00213,45000000.0
2006-08-29 07:55:00,2.00253,2.00378,2.00178,2.00378,39000000.0
2006-08-29 08:00:00,2.00373,2.00404,2.003,2.00318,41000000.0
2006-08-29 08:05:00,2.00312,2.00341,2.00256,2.00271,28000000.0
2006-08-29 08:10:00,2.00268,2.00322,2.00239,2.00294,40000000.0
2006-08-29 08:15:00,2.00285,2.00382,2.0028,2.00382,42000000.0
2006-08-29 08:20:00,2.00332,2.00371,2.00314,2.00365,38000000.0
2006-08-29 08:25:00,2.0034,2.00357,2.00242,2.00242,42000000.0
2006-08-29 08:30:00,2.00241,2.00272,2.00204,2.00248,41000000.0
2006-08-29 08:35:00,2.0025,2.00301,2.00237,2.00251,47000000.0
2006-08-29 08:40:00,2.00262,2.00346,2.00239,2.00346,47000000.0
2006-08-29 08:45:00,2.00301,2.00374,2.00169,2.00374,42000000.0
2006-08-29 08:50:00,2.00386,2.00417,2.0034,2.00354,31000000.0
2006-08-29 08:55:00,2.00375,2.00387,2.00347,2.0036,37000000.0
2006-08-29 09:00:00,2.00371,2.00391,2.00295,2.00358,41000000.0
2006-08-29 09:05:00,2.00314,2.00338,2.00285,2.00315,44000000.0
2006-08-29 09:10:00,2.00288,2.00371,2.00229,2.00318,44000000.0
2006-08-29 09:15:00,2.00319,2.00404,2.00269,2.00404,41000000.0
2006-08-29 09:20:00,2.00417,2.00417,2.00231,2.00244,38000000.0
2006-08-29 09:25:00,2.00237,2.00302,2.00237,2.0027,46000000.0
2006-08-29 09:30:00,2.00253,2.00268,2.00133,2.00133,36000000.0
2006-08-29 09:35:00,2.0014,2.00171,1.99957,2.00125,47000000.0
2006-08-29 09:40:00,2.00124,2.00145,2.00051,2.00074,46000000.0
2006-08-29 09:45:00,2.00037,2.00037,1.99888,2.00031,45000000.0
2006-08-29 09:50:00,2.00043,2.00056,1.99965,2.0003,31000000.0
2006-08-29 09:55:00,2.00014,2.00117,2.00014,2.00055,44000000.0
2006-08-29 10:00:00,2.00057,2.00058,1.99973,1.99973,34000000.0
2006-08-29 10:05:00,1.99962,2.00087,1.99945,2.00075,39000000.0
2006-08-29 10:10:00,2.00105,2.00233,2.00105,2.00211,30000000.0
2006-08-29 10:15:00,2.00209,2.00273,2.00177,2.00268,45000000.0
2006-08-29 10:20:00,2.00253,2.00282,2.00188,2.00249,36000000.0
2006-08-29 10:25:00,2.00296,2.00346,2.00267,2.00267,45000000.0
2006-08-29 10:30:00,2.00261,2.00291,2.00212,2.00218,38000000.0
2006-08-29 10:35:00,2.00186,2.00237,2.00116,2.00237,41000000.0
2006-08-29 10:40:00,2.00281,2.00299,2.00205,2.0027,40000000.0
2006-08-29 10:45:00,2.00281,2.00456,2.00271,2.00456,40000000.0
2006-08-29 10:50:00,2.00445,2.00501,2.00391,2.00463,44000000.0
2006-08-29 10:55:00,2.0048,2.0048,2.00218,2.00409,40000000.0
2006-08-29 11:00:00,2.00397,2.00423,2.00263,2.0038,44000000.0
2006-08-29 11:05:00,2.00397,2.00421,2.00381,2.00414,39000000.0
2006-08-29 11:10:00,2.00415,2.00415,2.00337,2.00359,47000000.0
2006-08-29 11:15:00,2.0037,2.0037,2.00292,2.00327,42000000.0
2006-08-29 11:20:00,2.00318,2.00319,2.0016,2.00179,38000000.0
2006-08-29 11:25:00,2.00163,2.00218,2.00109,2.00111,42000000.0
2006-08-29 11:30:00,2.00077,2.00077,1.99963,1.9998,43000000.0
2006-08-29 11:35:00,1.99985,1.99991,1.99897,1.99937,44000000.0
2006-08-29 11:40:00,1.99929,1.99929,1.99829,1.99873,47000000.0
2006-08-29 11:45:00,1.99843,1.99912,1.99701,1.99701,44000000.0
2006-08-29 11:50:00,1.99704,1.99711,1.99535,1.9955,44000000.0
2006-08-29 11:55:00,1.99531,1.99605,1.9948,1.99605,43000000.0
2006-08-29 12:00:00,1.99634,1.99642,1.99429,1.99436,43000000.0
2006-08-29 12:05:00,1.99419,1.99421,1.99254,1.99254,42000000.0
2006-08-29 12:10:00,1.99286,1.99361,1.99277,1.99351,40000000.0
2006-08-29 12:15:00,1.99332,1.99349,1.99271,1.99316,44000000.0
2006-08-29 12:20:00,1.99315,1.99461,1.99185,1.99299,39000000.0
2006-08-29 12:25:00,1.99276,1.9931,1.9926,1.99309,45000000.0
2006-08-29 12:30:00,1.99279,1.99279,1.99114,1.99114,32000000.0
2006-08-29 12:35:00,1.9911,1.99146,1.99048,1.99144,42000000.0
2006-08-29 12:40:00,1.99139,1.99142,1.99093,1.99142,41000000.0
2006-08-29 12:45:00,1.99139,1.99209,1.99089,1.99209,47000000.0
2006-08-29 12:50:00,1.99163,1.99276,1.99145,1.9926,30000000.0
2006-08-29 12:55:00,1.9921,1.9921,1.99063,1.99078,37000000.0
2006-08-29 13:00:00,1.99067,1.99135,1.98996,1.99135,31000000.0
2006-08-29 13:05:00,1.99135,1.99142,1.99081,1.99087,39000000.0
2006-08-29 13:10:00,1.99072,1.99155,1.99059,1.99149,41000000.0
2006-08-29 13:15:00,1.99136,1.99194,1.99117,1.9918,35000000.0
2006-08-29 13:20:00,1.99173,1.99193,1.99065,1.99107,41000000.0
2006-08-29 13:25:00,1.9911,1.99184,1.99104,1.99175,46000000.0
2006-08-29 13:30:00,1.99167,1.99276,1.99167,1.99265,75000000.0
2006-08-29 13:35:00,1.99261,1.99284,1.99152,1.99152,84000000.0
2006-08-29 13:40:00,1.99143,1.99167,1.99022,1.99041,81000000.0
2006-08-29 13:45:00,1.99015,1.99048,1.98728,1.98811,104000000.0
2006-08-29 13:50:00,1.98806,1.98823,1.9876,1.9877,128000000.0
2006-08-29 13:55:00,1.98778,1.98805,1.98742,1.98804,124000000.0
2006-08-29 14:00:00,1.98797,1.98803,1.98586,1.98672,144000000.0
2006-08-29 14:05:00,1.98677,1.98685,1.98571,1.98574,144000000.0
2006-08-29 14:10:00,1.98559,1.98663,1.98559,1.98648,88000000.0
2006-08-29 14:15:00,1.98644,1.98658,1.98603,1.98613,145000000.0
2006-08-29 14:20:00,1.98587,1.98668,1.98587,1.98668,143000000.0
2006-08-29 14:25:00,1.98673,1.98695,1.98624,1.98674,118000000.0
2006-08-29 14:30:00,1.98678,1.98696,1.98597,1.98597,128000000.0
2006-08-29 14:35:00,1.98614,1.98669,1.98591,1.98669,165000000.0
2006-08-29 14:40:00,1.98644,1.98644,1.98544,1.98586,141000000.0
2006-08-29 14:45:00,1.9858,1.98757,1.98575,1.98755,104000000.0
2006-08-29 14:50:00,1.98764,1.98783,1.98729,1.98729,93000000.0
2006-08-29 14:55:00,1.98718,1.98736,1.98635,1.98653,91000000.0
2006-08-29 15:00:00,1.98681,1.98712,1.98452,1.9853,131000000.0
2006-08-29 15:05:00,1.98532,1.98618,1.98498,1.98576,129000000.0
2006-08-29 15:10:00,1.9856,1.98716,1.9856,1.98716,160000000.0
2006-08-29 15:15:00,1.98683,1.98683,1.98577,1.98614,82000000.0
2006-08-29 15:20:00,1.98585,1.986,1.9843,1.98468,98000000.0
2006-08-29 15:25:00,1.98458,1.98511,1.98315,1.98497,188000000.0
2006-08-29 15:30:00,1.98362,1.98662,1.98362,1.98481,186000000.0
2006-08-29 15:35:00,1.98475,1.98515,1.98432,1.98458,178000000.0
2006-08-29 15:40:00,1.98438,1.98438,1.9834,1.98403,180000000.0
2006-08-29 15:45:00,1.98412,1.98414,1.98341,1.98363,149000000.0
2006-08-29 15:50:00,1.98364,1.98448,1.98364,1.98404,112000000.0
2006-08-29 15:55:00,1.984,1.98499,1.98376,1.98384,120000000.0
2006-08-29 16:00:00,1.98424,1.9847,1.98377,1.98463,200000000.0
2006-08-29 16:05:00,1.98482,1.98587,1.98448,1.98578,188000000.0
2006-08-29 16:10:00,1.98552,1.98641,1.98552,1.98566,169000000.0
2006-08-29 16:15:00,1.98556,1.98582,1.98503,1.98553,185000000.0
2006-08-29 16:20:00,1.98599,1.98624,1.98404,1.985,231000000.0
2006-08-29 16:25:00,1.9849,1.9849,1.98438,1.9846,173000000.0
2006-08-29 16:30:00,1.98454,1.98698,1.9844,1.98674,183000000.0
2006-08-29 16:35:00,1.98678,1.98787,1.98653,1.98763,229000000.0
2006-08-29 16:40:00,1.98755,1.98843,1.98711,1.98763,218000000.0
2006-08-29 16:45:00,1.98758,1.98775,1.98676,1.9869,236000000.0
2006-08-29 16:50:00,1.98674,1.98764,1.98636,1.98747,142000000.0
2006-08-29 16:55:00,1.98739,1.98829,1.98725,1.98829,178000000.0
2006-08-29 17:00:00,1.98834,1.9888,1.98744,1.98765,176000000.0
2006-08-29 17:05:00,1.98755,1.98819,1.98712,1.98741,206000000.0
2006-08-29 17:10:00,1.98717,1.98717,1.98661,1.98688,135000000.0
2006-08-29 17:15:00,1.98705,1.9881,1.98687,1.98783,139000000.0
2006-08-29 17:20:00,1.9881,1.98836,1.98772,1.98813,140000000.0
2006-08-29 17:25:00,1.98822,1.98863,1.9881,1.98827,157000000.0
2006-08-29 17:30:00,1.98803,1.98838,1.98774,1.98825,301000000.0
2006-08-29 17:35:00,1.988,1.98945,1.988,1.98887,233000000.0
2006-08-29 17:40:00,1.98887,1.98913,1.98801,1.98801,225000000.0
2006-08-29 17:45:00,1.98791,1.98886,1.98786,1.98815,303000000.0
2006-08-29 17:50:00,1.98815,1.98838,1.98783,1.9882,232000000.0
2006-08-29 17:55:00,1.98849,1.98934,1.98823,1.98934,164000000.0
2006-08-29 18:00:00,1.98942,1.98949,1.98887,1.9889,190000000.0
2006-08-29 18:05:00,1.98896,1.99005,1.98887,1.98985,196000000.0
2006-08-29 18:10:00,1.98981,1.99063,1.98968,1.9905,110000000.0
2006-08-29 18:15:00,1.99094,1.99138,1.99059,1.99076,226000000.0
2006-08-29 18:20:00,1.99084,1.99084,1.98954,1.98964,167000000.0
2006-08-29 18:25:00,1.98966,1.99059,1.98966,1.99027,151000000.0
2006-08-29 18:30:00,1.99017,1.99078,1.99005,1.99049,194000000.0
2006-08-29 18:35:00,1.99021,1.99107,1.99002,1.99029,236000000.0
2006-08-29 18:40:00,1.99041,1.99083,1.99029,1.99083,164000000.0
2006-08-29 18:45:00,1.99075,1.99089,1.99045,1.99071,216000000.0
2006-08-29 18:50:00,1.99071,1.99078,1.98989,1.99055,129000000.0
2006-08-29 18:55:00,1.9905,1.9905,1.98999,1.99017,82000000.0
2006-08-29 19:00:00,1.99021,1.99087,1.99021,1.99077,129000000.0
2006-08-29 19:05:00,1.99077,1.99092,1.99032,1.99057,232000000.0
2006-08-29 19:10:00,1.99053,1.99099,1.99051,1.99099,148000000.0
2006-08-29 19:15:00,1.99105,1.9911,1.99049,1.99087,123000000.0
2006-08-29 19:20:00,1.9909,1.99105,1.99067,1.99105,99000000.0
2006-08-29 19:25:00,1.99105,1.99131,1.99087,1.99125,216000000.0
2006-08-29 19:30:00,1.99126,1.99163,1.99091,1.99136,154000000.0
2006-08-29 19:35:00,1.99146,1.99164,1.99127,1.99131,83000000.0
2006-08-29 19:40:00,1.99116,1.99166,1.99101,1.99154,73000000.0
2006-08-29 19:45:00,1.99154,1.99356,1.99146,1.99324,91000000.0
2006-08-29 19:50:00,1.99328,1.99351,1.99133,1.99315,75000000.0
2006-08-29 19:55:00,1.99277,1.99298,1.99145,1.99145,106000000.0
2006-08-29 20:00:00,1.99117,1.99445,1.99117,1.99279,101000000.0
2006-08-29 20:05:00,1.99332,1.99368,1.99049,1.99049,97000000.0
2006-08-29 20:10:00,1.99011,1.99325,1.99009,1.99287,65000000.0
2006-08-29 20:15:00,1.9933,1.99362,1.99133,1.99263,72000000.0
2006-08-29 20:20:00,1.99259,1.99259,1.99175,1.99221,56000000.0
2006-08-29 20:25:00,1.99187,1.99314,1.99159,1.99271,76000000.0
2006-08-29 20:30:00,1.99286,1.99347,1.99227,1.99231,97000000.0
2006-08-29 20:35:00,1.99233,1.99332,1.99192,1.99273,60000000.0
2006-08-29 20:40:00,1.99274,1.993,1.99258,1.9926,50000000.0
2006-08-29 20:45:00,1.99255,1.9932,1.99208,1.9932,61000000.0
2006-08-29 20:50:00,1.99309,1.99342,1.99276,1.9931,58000000.0
2006-08-29 20:55:00,1.99278,1.99385,1.99278,1.99356,53000000.0
2006-08-29 21:00:00,1.9935,1.9935,1.99285,1.99295,52000000.0
2006-08-29 21:05:00,1.99285,1.99301,1.99252,1.99281,46000000.0
2006-08-29 21:10:00,1.99278,1.99289,1.99084,1.99289,33000000.0
2006-08-29 21:15:00,1.99304,1.99336,1.99291,1.99297,35000000.0
2006-08-29 21:20:00,1.99309,1.99351,1.99286,1.99286,48000000.0
2006-08-29 21:25:00,1.99278,1.99292,1.99251,1.99292,45000000.0
2006-08-29 21:30:00,1.99294,1.99318,1.99282,1.99293,36000000.0
2006-08-29 21:35:00,1.99294,1.99299,1.99256,1.99284,55000000.0
2006-08-29 21:40:00,1.99298,1.99318,1.99252,1.9926,55000000.0
2006-08-29 21:45:00,1.99243,1.99257,1.99192,1.99192,32000000.0
2006-08-29 21:50:00,1.99198,1.9926,1.99194,1.99239,41000000.0
2006-08-29 21:55:00,1.99225,1.99245,1.99204,1.99218,50000000.0
2006-08-29 22:00:00,1.99234,1.99238,1.99175,1.99175,49000000.0
2006-08-29 22:05:00,1.99194,1.99203,1.99175,1.99175,19000000.0
2006-08-29 22:10:00,1.99195,1.99211,1.99173,1.99176,55000000.0
2006-08-29 22:15:00,1.99185,1.99193,1.99165,1.99171,31000000.0
2006-08-29 22:20:00,1.9917,1.99206,1.99166,1.99187,25000000.0
2006-08-29 22:25:00,1.99197,1.99225,1.99189,1.99189,40000000.0
2006-08-29 22:30:00,1.99207,1.99238,1.99199,1.99231,65000000.0
2006-08-29 22:35:00,1.99243,1.99243,1.99221,1.99228,64000000.0
2006-08-29 22:40:00,1.99239,1.99261,1.99233,1.99233,53000000.0
2006-08-29 22:45:00,1.99219,1.99219,1.99205,1.99212,23000000.0
2006-08-29 22:50:00,1.99217,1.9923,1.99199,1.99206,27000000.0
2006-08-29 22:55:00,1.99194,1.99217,1.9917,1.99204,25000000.0
2006-08-29 23:20:00,1.99214,1.99295,1.99125,1.99125,22000000.0
2006-08-29 23:25:00,1.99142,1.99145,1.99066,1.99066,42000000.0
2006-08-29 23:30:00,1.99072,1.99135,1.99062,1.99135,35000000.0
2006-08-29 23:35:00,1.99124,1.99177,1.99092,1.9917,48000000.0
2006-08-29 23:40:00,1.99131,1.99131,1.99076,1.99081,26000000.0
2006-08-29 23:45:00,1.99086,1.99103,1.99071,1.99099,15000000.0
2006-08-29 23:50:00,1.99099,1.99125,1.99044,1.99081,32000000.0
2006-08-29 23:55:00,1.99097,1.99143,1.99045,1.99045,35000000.0
2006-08-30 00:00:00,1.99052,1.99099,1.98998,1.99019,39000000.0
2006-08-30 00:05:00,1.99038,1.99044,1.98976,1.99044,43000000.0
2006-08-30 00:10:00,1.99038,1.99079,1.99036,1.99065,58000000.0
2006-08-30 00:15:00,1.99034,1.99127,1.9901,1.99127,37000000.0
2006-08-30 00:20:00,1.99122,1.99122,1.99045,1.99051,30000000.0
2006-08-30 00:25:00,1.99022,1.99041,1.98927,1.98989,42000000.0
2006-08-30 00:30:00,1.98977,1.99054,1.98942,1.99049,28000000.0
2006-08-30 00:35:00,1.9904,1.9904,1.98937,1.98951,24000000.0
2006-08-30 00:40:00,1.9895,1.99031,1.98911,1.98997,37000000.0
2006-08-30 00:45:00,1.98958,1.98976,1.98886,1.98907,37000000.0
2006-08-30 00:50:00,1.98894,1.98949,1.9887,1.98879,43000000.0
2006-08-30 00:55:00,1.98865,1.98866,1.98843,1.98861,38000000.0
2006-08-30 01:00:00,1.98865,1.989,1.98795,1.98871,54000000.0
2006-08-30 01:05:00,1.98824,1.98912,1.98796,1.98833,44000000.0
2006-08-30 01:10:00,1.98832,1.9888,1.98804,1.98874,39000000.0
2006-08-30 01:15:00,1.98875,1.99009,1.98842,1.99009,50000000.0
2006-08-30 01:20:00,1.99026,1.99155,1.99026,1.99096,22000000.0
2006-08-30 01:25:00,1.99101,1.99156,1.99046,1.9906,56000000.0
2006-08-30 01:30:00,1.99031,1.99057,1.98976,1.98983,57000000.0
2006-08-30 01:35:00,1.98986,1.99023,1.98972,1.98994,46000000.0
2006-08-30 01:40:00,1.99017,1.99017,1.98943,1.98979,33000000.0
2006-08-30 01:45:00,1.98986,1.98991,1.98951,1.98991,43000000.0
2006-08-30 01:50:00,1.98987,1.99051,1.98946,1.99032,55000000.0
2006-08-30 01:55:00,1.99048,1.9907,1.98996,1.99035,58000000.0
2006-08-30 02:00:00,1.99026,1.99138,1.98946,1.99124,42000000.0
2006-08-30 02:05:00,1.99137,1.99175,1.99068,1.991,25000000.0
2006-08-30 02:10:00,1.99089,1.99089,1.99026,1.99048,41000000.0
2006-08-30 02:15:00,1.99046,1.99046,1.98972,1.99015,29000000.0
2006-08-30 02:20:00,1.99032,1.99096,1.99021,1.99065,42000000.0
2006-08-30 02:25:00,1.99065,1.99154,1.99065,1.99115,45000000.0
2006-08-30 02:30:00,1.99112,1.99128,1.99037,1.99069,36000000.0
2006-08-30 02:35:00,1.99078,1.99109,1.99063,1.99079,40000000.0
2006-08-30 02:40:00,1.99088,1.99092,1.99049,1.99052,36000000.0
2006-08-30 02:45:00,1.99085,1.9911,1.99004,1.99023,44000000.0
2006-08-30 02:50:00,1.99016,1.99058,1.9899,1.99036,37000000.0
2006-08-30 02:55:00,1.9902,1.99071,1.9899,1.99015,38000000.0
2006-08-30 03:00:00,1.99002,1.99002,1.9876,1.98809,39000000.0
2006-08-30 03:05:00,1.98823,1.98854,1.98817,1.98854,39000000.0
2006-08-30 03:10:00,1.98862,1.98875,1.98768,1.98796,46000000.0
2006-08-30 03:15:00,1.98814,1.98926,1.98791,1.98925,41000000.0
2006-08-30 03:20:00,1.98899,1.98988,1.98787,1.98977,36000000.0
2006-08-30 03:25:00,1.98943,1.98945,1.98825,1.98825,48000000.0
2006-08-30 03:30:00,1.98828,1.99008,1.98828,1.98892,37000000.0
2006-08-30 03:35:00,1.98853,1.98884,1.98767,1.98774,39000000.0
2006-08-30 03:40:00,1.98755,1.9876,1.98678,1.98703,34000000.0
2006-08-30 03:45:00,1.98712,1.98712,1.98617,1.98635,33000000.0
2006-08-30 03:50:00,1.98641,1.98702,1.98637,1.98642,42000000.0
2006-08-30 03:55:00,1.98656,1.98669,1.98458,1.98601,36000000.0
2006-08-30 04:00:00,1.9862,1.98624,1.98543,1.98596,31000000.0
2006-08-30 04:05:00,1.98624,1.98629,1.98563,1.98574,31000000.0
2006-08-30 04:10:00,1.98565,1.98587,1.98465,1.98465,37000000.0
2006-08-30 04:15:00,1.98423,1.98429,1.98353,1.98429,35000000.0
2006-08-30 04:20:00,1.98408,1.98441,1.98395,1.98439,43000000.0
2006-08-30 04:25:00,1.98423,1.98423,1.98337,1.98345,37000000.0
2006-08-30 04:30:00,1.98344,1.98465,1.98344,1.98424,35000000.0
2006-08-30 04:35:00,1.98407,1.98422,1.98364,1.98364,42000000.0
2006-08-30 04:40:00,1.98363,1.98426,1.98363,1.98374,35000000.0
2006-08-30 04:45:00,1.9837,1.98414,1.98348,1.98401,37000000.0
2006-08-30 04:50:00,1.98428,1.9843,1.98366,1.98411,38000000.0
2006-08-30 04:55:00,1.98422,1.98466,1.98417,1.98426,39000000.0
2006-08-30 05:00:00,1.98419,1.98504,1.98419,1.98476,35000000.0
2006-08-30 05:05:00,1.98448,1.9851,1.98448,1.9851,25000000.0
2006-08-30 05:10:00,1.98478,1.98507,1.98449,1.98466,34000000.0
2006-08-30 05:15:00,1.98466,1.98477,1.98411,1.98437,43000000.0
2006-08-30 05:20:00,1.98432,1.98451,1.98411,1.98445,28000000.0
2006-08-30 05:25:00,1.98447,1.98451,1.98387,1.9844,29000000.0
2006-08-30 05:30:00,1.98444,1.98453,1.98403,1.98453,37000000.0
2006-08-30 05:35:00,1.98517,1.98599,1.98517,1.98597,38000000.0
2006-08-30 05:40:00,1.98581,1.98582,1.98553,1.9856,16000000.0
2006-08-30 05:50:00,1.98559,1.98581,1.9855,1.9855,27000000.0
2006-08-30 05:55:00,1.98602,1.98602,1.9855,1.98586,24000000.0
2006-08-30 06:00:00,1.98582,1.98632,1.98582,1.98628,30000000.0
2006-08-30 06:05:00,1.98629,1.9864,1.98591,1.9862,25000000.0
2006-08-30 06:10:00,1.98631,1.98682,1.98631,1.98648,24000000.0
2006-08-30 06:15:00,1.98656,1.98675,1.9863,1.98642,28000000.0
2006-08-30 06:20:00,1.98656,1.98703,1.98656,1.98687,18000000.0
2006-08-30 06:25:00,1.98683,1.98718,1.98673,1.98712,45000000.0
2006-08-30 06:30:00,1.98706,1.98721,1.98685,1.98709,35000000.0
2006-08-30 06:35:00,1.98736,1.98761,1.98692,1.9873,45000000.0
2006-08-30 06:40:00,1.98718,1.98755,1.98674,1.98705,34000000.0
2006-08-30 06:45:00,1.98705,1.98765,1.98665,1.98753,41000000.0
2006-08-30 06:50:00,1.98758,1.98771,1.98722,1.98733,23000000.0
2006-08-30 06:55:00,1.98727,1.98744,1.98698,1.98715,28000000.0
2006-08-30 07:00:00,1.98709,1.98791,1.98709,1.98764,29000000.0
2006-08-30 07:05:00,1.98774,1.9883,1.98759,1.9883,50000000.0
2006-08-30 07:10:00,1.98825,1.98845,1.98785,1.98828,39000000.0
2006-08-30 07:15:00,1.98834,1.98862,1.98804,1.98828,45000000.0
2006-08-30 07:20:00,1.98827,1.98827,1.98662,1.9869,35000000.0
2006-08-30 07:25:00,1.98678,1.98681,1.98594,1.98613,37000000.0
2006-08-30 07:30:00,1.98566,1.98679,1.98566,1.98659,43000000.0
2006-08-30 07:35:00,1.98671,1.98692,1.98586,1.98595,40000000.0
2006-08-30 07:40:00,1.98593,1.98602,1.98534,1.98541,26000000.0
2006-08-30 07:45:00,1.98547,1.98559,1.98401,1.98439,37000000.0
2006-08-30 07:50:00,1.98452,1.98515,1.9843,1.98475,45000000.0
2006-08-30 07:55:00,1.98517,1.98559,1.98488,1.98559,30000000.0
2006-08-30 08:00:00,1.98556,1.9869,1.98556,1.98662,33000000.0
2006-08-30 08:05:00,1.98651,1.98685,1.98596,1.98617,35000000.0
2006-08-30 08:10:00,1.98633,1.98675,1.98622,1.98649,40000000.0
2006-08-30 08:15:00,1.98614,1.98636,1.9854,1.98593,42000000.0
2006-08-30 08:20:00,1.98599,1.98614,1.98512,1.98577,38000000.0
2006-08-30 08:25:00,1.98513,1.98553,1.9847,1.98472,42000000.0
2006-08-30 08:30:00,1.98458,1.98503,1.98421,1.9849,41000000.0
2006-08-30 08:35:00,1.98496,1.98527,1.98469,1.98469,37000000.0
2006-08-30 08:40:00,1.98466,1.98466,1.9839,1.98417,39000000.0
2006-08-30 08:45:00,1.98407,1.9853,1.98365,1.98526,31000000.0
2006-08-30 08:50:00,1.98511,1.98511,1.98272,1.9848,40000000.0
2006-08-30 08:55:00,1.98498,1.98498,1.98391,1.98419,37000000.0
2006-08-30 09:00:00,1.98432,1.98501,1.98418,1.98431,41000000.0
2006-08-30 09:05:00,1.98429,1.98448,1.98377,1.98387,44000000.0
2006-08-30 09:10:00,1.98366,1.98396,1.98285,1.9829,44000000.0
2006-08-30 09:15:00,1.98329,1.98416,1.98329,1.98385,15000000.0
2006-08-30 09:20:00,1.98375,1.98403,1.98328,1.9835,38000000.0
2006-08-30 09:25:00,1.98347,1.98466,1.98334,1.98466,46000000.0
2006-08-30 09:30:00,1.98471,1.98503,1.9834,1.9834,36000000.0
2006-08-30 09:35:00,1.98336,1.98392,1.98116,1.98306,47000000.0
2006-08-30 09:40:00,1.98294,1.98356,1.98289,1.98353,46000000.0
2006-08-30 09:45:00,1.98324,1.9835,1.98286,1.98304,45000000.0
2006-08-30 09:50:00,1.98292,1.98296,1.98177,1.98257,41000000.0
2006-08-30 09:55:00,1.98233,1.98314,1.98233,1.98271,44000000.0
2006-08-30 10:00:00,1.98283,1.98411,1.98283,1.98388,44000000.0
2006-08-30 10:05:00,1.98407,1.98481,1.98396,1.98418,39000000.0
2006-08-30 10:10:00,1.98437,1.98486,1.98405,1.9843,37000000.0
2006-08-30 10:15:00,1.98422,1.98451,1.98405,1.98428,45000000.0
2006-08-30 10:20:00,1.98432,1.98432,1.98354,1.98417,36000000.0
2006-08-30 10:25:00,1.98422,1.98483,1.9838,1.98482,45000000.0
2006-08-30 10:30:00,1.98472,1.98488,1.98384,1.98387,38000000.0
2006-08-30 10:35:00,1.98371,1.98376,1.9827,1.9827,41000000.0
2006-08-30 10:40:00,1.98257,1.98337,1.98247,1.98335,40000000.0
2006-08-30 10:45:00,1.98342,1.98354,1.98296,1.98354,40000000.0
2006-08-30 10:50:00,1.98358,1.98384,1.98345,1.98382,35000000.0
2006-08-30 10:55:00,1.98363,1.98417,1.98214,1.98405,40000000.0
2006-08-30 11:00:00,1.98363,1.98363,1.98192,1.98302,44000000.0
2006-08-30 11:05:00,1.98326,1.98357,1.98314,1.98338,39000000.0
2006-08-30 11:10:00,1.98337,1.98415,1.98332,1.98374,47000000.0
2006-08-30 11:15:00,1.9841,1.98433,1.98321,1.9834,42000000.0
2006-08-30 11:20:00,1.98344,1.9839,1.98333,1.9839,31000000.0
2006-08-30 11:25:00,1.98382,1.98392,1.98334,1.98343,26000000.0
2006-08-30 11:30:00,1.98303,1.98355,1.98287,1.98325,43000000.0
2006-08-30 11:35:00,1.98331,1.98331,1.98222,1.9825,44000000.0
2006-08-30 11:40:00,1.98278,1.98293,1.98238,1.98263,47000000.0
2006-08-30 11:45:00,1.98257,1.98363,1.98257,1.98306,27000000.0
2006-08-30 11:50:00,1.98317,1.98318,1.98176,1.98176,44000000.0
2006-08-30 11:55:00,1.98168,1.98278,1.98161,1.98258,43000000.0
2006-08-30 12:00:00,1.98259,1.9834,1.98208,1.98214,43000000.0
2006-08-30 12:05:00,1.9821,1.98304,1.98204,1.98299,23000000.0
2006-08-30 12:10:00,1.98324,1.98324,1.98223,1.98252,40000000.0
2006-08-30 12:15:00,1.98278,1.98328,1.98275,1.9832,44000000.0
2006-08-30 12:20:00,1.98323,1.98354,1.98134,1.98318,39000000.0
2006-08-30 12:25:00,1.98327,1.98339,1.9829,1.98303,45000000.0
2006-08-30 12:30:00,1.98243,1.98272,1.98182,1.98254,39000000.0
2006-08-30 12:35:00,1.98297,1.98341,1.98297,1.98334,34000000.0
2006-08-30 12:40:00,1.98331,1.98337,1.98282,1.9829,32000000.0
2006-08-30 12:45:00,1.98288,1.98298,1.982,1.982,47000000.0
2006-08-30 12:50:00,1.98211,1.98217,1.98151,1.98165,41000000.0
2006-08-30 12:55:00,1.98163,1.98184,1.98074,1.98082,37000000.0
2006-08-30 13:00:00,1.98041,1.98118,1.98032,1.98105,38000000.0
2006-08-30 13:05:00,1.98113,1.98113,1.97969,1.97988,39000000.0
2006-08-30 13:10:00,1.97997,1.9811,1.97989,1.981,41000000.0
2006-08-30 13:15:00,1.98106,1.98142,1.98074,1.9811,43000000.0
2006-08-30 13:20:00,1.98118,1.98125,1.98092,1.98112,18000000.0
2006-08-30 13:25:00,1.98076,1.98136,1.98076,1.98136,46000000.0
2006-08-30 13:30:00,1.98136,1.98137,1.98072,1.98095,75000000.0
2006-08-30 13:35:00,1.98107,1.98107,1.98058,1.98103,43000000.0
2006-08-30 13:40:00,1.98149,1.98155,1.9805,1.98056,81000000.0
2006-08-30 13:45:00,1.9805,1.98081,1.9802,1.98031,82000000.0
2006-08-30 13:50:00,1.98015,1.98092,1.98001,1.98014,128000000.0
2006-08-30 13:55:00,1.98009,1.98031,1.97881,1.97881,100000000.0
2006-08-30 14:00:00,1.97905,1.97952,1.97905,1.97947,111000000.0
2006-08-30 14:05:00,1.97938,1.97942,1.97868,1.97907,144000000.0
2006-08-30 14:10:00,1.97891,1.97894,1.97718,1.97718,101000000.0
2006-08-30 14:15:00,1.97702,1.97877,1.97661,1.97872,145000000.0
2006-08-30 14:20:00,1.97844,1.97916,1.97843,1.97898,143000000.0
2006-08-30 14:25:00,1.97911,1.98037,1.97893,1.98037,118000000.0
2006-08-30 14:30:00,1.9803,1.98074,1.97808,1.97808,128000000.0
2006-08-30 14:35:00,1.9781,1.97858,1.9775,1.9775,165000000.0
2006-08-30 14:40:00,1.97781,1.97893,1.97781,1.97875,141000000.0
2006-08-30 14:45:00,1.97875,1.97925,1.97824,1.97925,104000000.0
2006-08-30 14:50:00,1.97896,1.97896,1.97797,1.97874,126000000.0
2006-08-30 14:55:00,1.97863,1.97863,1.976,1.97634,91000000.0
2006-08-30 15:00:00,1.97569,1.97747,1.97481,1.97719,131000000.0
2006-08-30 15:05:00,1.97687,1.97721,1.97623,1.97623,129000000.0
2006-08-30 15:10:00,1.97607,1.97731,1.97607,1.97709,160000000.0
2006-08-30 15:15:00,1.9772,1.97752,1.97669,1.97752,82000000.0
2006-08-30 15:20:00,1.97784,1.97856,1.97784,1.97833,98000000.0
2006-08-30 15:25:00,1.97828,1.97874,1.9761,1.97791,188000000.0
2006-08-30 15:30:00,1.9762,1.97809,1.97599,1.97795,208000000.0
2006-08-30 15:35:00,1.97799,1.97799,1.97624,1.97641,178000000.0
2006-08-30 15:40:00,1.97632,1.97665,1.97589,1.97665,180000000.0
2006-08-30 15:45:00,1.97665,1.97791,1.97665,1.97791,116000000.0
2006-08-30 15:50:00,1.97787,1.97809,1.97752,1.97757,112000000.0
2006-08-30 15:55:00,1.97754,1.97803,1.9772,1.9772,124000000.0
2006-08-30 16:00:00,1.97714,1.9773,1.97658,1.97707,200000000.0
2006-08-30 16:05:00,1.97723,1.97733,1.97634,1.9765,188000000.0
2006-08-30 16:10:00,1.97646,1.97703,1.97634,1.97691,169000000.0
2006-08-30 16:15:00,1.97738,1.97751,1.9769,1.97692,185000000.0
2006-08-30 16:20:00,1.97701,1.97913,1.97679,1.97801,231000000.0
2006-08-30 16:25:00,1.9779,1.9781,1.97735,1.97742,173000000.0
2006-08-30 16:30:00,1.97717,1.97771,1.97657,1.97709,183000000.0
2006-08-30 16:35:00,1.97729,1.97869,1.97699,1.97869,229000000.0
2006-08-30 16:40:00,1.97848,1.97849,1.97705,1.97745,218000000.0
2006-08-30 16:45:00,1.97757,1.97781,1.9768,1.9775,236000000.0
2006-08-30 16:50:00,1.97743,1.97773,1.9767,1.97754,142000000.0
2006-08-30 16:55:00,1.97754,1.97815,1.97711,1.97736,178000000.0
2006-08-30 17:00:00,1.97736,1.97762,1.97683,1.9771,176000000.0
2006-08-30 17:05:00,1.97709,1.97732,1.97597,1.9764,206000000.0
2006-08-30 17:10:00,1.97627,1.97636,1.9756,1.97574,135000000.0
2006-08-30 17:15:00,1.97608,1.97613,1.97466,1.97512,139000000.0
2006-08-30 17:20:00,1.97544,1.97562,1.97467,1.97495,140000000.0
2006-08-30 17:25:00,1.97518,1.97533,1.97442,1.97485,157000000.0
2006-08-30 17:30:00,1.97509,1.97525,1.97407,1.97444,301000000.0
2006-08-30 17:35:00,1.97421,1.97447,1.97353,1.97421,233000000.0
2006-08-30 17:40:00,1.97427,1.97471,1.97422,1.97445,225000000.0
2006-08-30 17:45:00,1.97438,1.97447,1.97112,1.97138,303000000.0
2006-08-30 17:50:00,1.9715,1.97306,1.97142,1.97238,232000000.0
2006-08-30 17:55:00,1.9729,1.9729,1.9711,1.97156,196000000.0
2006-08-30 18:00:00,1.97159,1.97159,1.96991,1.96991,190000000.0
2006-08-30 18:05:00,1.96996,1.97149,1.96996,1.97149,196000000.0
2006-08-30 18:10:00,1.97137,1.97251,1.97137,1.97226,114000000.0
2006-08-30 18:15:00,1.97231,1.97375,1.97231,1.97375,226000000.0
2006-08-30 18:20:00,1.97372,1.97372,1.97206,1.97206,181000000.0
2006-08-30 18:25:00,1.97208,1.97265,1.97167,1.97197,151000000.0
2006-08-30 18:30:00,1.97227,1.97231,1.97185,1.97222,194000000.0
2006-08-30 18:35:00,1.97214,1.97226,1.97062,1.97066,273000000.0
2006-08-30 18:40:00,1.97086,1.97122,1.97041,1.97122,232000000.0
2006-08-30 18:45:00,1.97115,1.97168,1.97088,1.9713,216000000.0
2006-08-30 18:50:00,1.97115,1.97172,1.97072,1.97154,129000000.0
2006-08-30 18:55:00,1.97163,1.97174,1.96998,1.96998,98000000.0
2006-08-30 19:00:00,1.97013,1.97097,1.97013,1.97087,129000000.0
2006-08-30 19:05:00,1.97057,1.97133,1.97057,1.97123,190000000.0
2006-08-30 19:10:00,1.97183,1.97273,1.97146,1.9726,148000000.0
2006-08-30 19:15:00,1.97257,1.97257,1.97114,1.97126,123000000.0
2006-08-30 19:20:00,1.97133,1.97133,1.97043,1.97093,120000000.0
2006-08-30 19:25:00,1.97114,1.9724,1.97114,1.97231,167000000.0
2006-08-30 19:30:00,1.97269,1.97295,1.97179,1.97199,154000000.0
2006-08-30 19:35:00,1.97196,1.97235,1.9719,1.97191,91000000.0
2006-08-30 19:40:00,1.97199,1.97315,1.97199,1.97266,77000000.0
2006-08-30 19:45:00,1.97267,1.97321,1.97267,1.97306,49000000.0
2006-08-30 19:50:00,1.97344,1.97386,1.9717,1.97365,75000000.0
2006-08-30 19:55:00,1.97371,1.97436,1.97354,1.97404,86000000.0
2006-08-30 20:00:00,1.974,1.97417,1.97359,1.97404,83000000.0
2006-08-30 20:05:00,1.9742,1.97508,1.97411,1.97489,84000000.0
2006-08-30 20:10:00,1.97495,1.97561,1.97477,1.97513,65000000.0
2006-08-30 20:15:00,1.97523,1.97542,1.97443,1.97513,72000000.0
2006-08-30 20:20:00,1.97492,1.9753,1.97479,1.97503,56000000.0
2006-08-30 20:25:00,1.97497,1.97538,1.9746,1.97499,76000000.0
2006-08-30 20:30:00,1.97507,1.97507,1.97482,1.97493,66000000.0
2006-08-30 20:35:00,1.975,1.97543,1.97487,1.97543,60000000.0
2006-08-30 20:40:00,1.97555,1.9756,1.97544,1.97554,20000000.0
2006-08-30 20:45:00,1.9756,1.9757,1.97551,1.97569,23000000.0
2006-08-30 20:50:00,1.97561,1.97583,1.97472,1.97472,40000000.0
2006-08-30 20:55:00,1.97471,1.97532,1.97467,1.97467,45000000.0
2006-08-30 21:00:00,1.97457,1.9747,1.97437,1.9745,52000000.0
2006-08-30 21:05:00,1.9745,1.9745,1.97425,1.97434,39000000.0
2006-08-30 21:10:00,1.97439,1.97465,1.97247,1.97465,43000000.0
2006-08-30 21:15:00,1.97458,1.97502,1.97458,1.97491,17000000.0
2006-08-30 21:20:00,1.97505,1.97513,1.97489,1.975,27000000.0
2006-08-30 21:25:00,1.97502,1.9752,1.97489,1.9752,19000000.0
2006-08-30 21:30:00,1.97519,1.97531,1.97511,1.97517,22000000.0
2006-08-30 21:35:00,1.97519,1.9752,1.9749,1.97504,40000000.0
2006-08-30 21:40:00,1.97508,1.97521,1.97505,1.97521,25000000.0
2006-08-30 21:45:00,1.97522,1.97522,1.97512,1.97512,8000000.0
2006-08-30 21:50:00,1.97505,1.97529,1.97501,1.97511,22000000.0
2006-08-30 21:55:00,1.97528,1.97551,1.97504,1.97551,36000000.0
2006-08-30 22:00:00,1.97525,1.97525,1.97516,1.97516,11000000.0
2006-08-30 22:05:00,1.97515,1.97535,1.97503,1.97503,28000000.0
2006-08-30 22:10:00,1.97513,1.97517,1.97502,1.97514,46000000.0
2006-08-30 22:15:00,1.97514,1.97528,1.97489,1.97498,18000000.0
2006-08-30 22:20:00,1.97489,1.97519,1.97459,1.97515,18000000.0
2006-08-30 22:25:00,1.9751,1.97516,1.97509,1.97509,7000000.0
2006-08-30 22:30:00,1.97525,1.97525,1.97474,1.97493,65000000.0
2006-08-30 22:35:00,1.97507,1.97523,1.97497,1.97521,46000000.0
2006-08-30 22:40:00,1.97495,1.97529,1.97495,1.97515,33000000.0
2006-08-30 22:45:00,1.97514,1.97523,1.975,1.97512,48000000.0
2006-08-30 22:50:00,1.97514,1.97516,1.97499,1.97508,12000000.0
2006-08-30 22:55:00,1.97515,1.97517,1.97486,1.975,33000000.0
2006-08-30 23:20:00,1.97518,1.97583,1.97518,1.97558,20000000.0
2006-08-30 23:25:00,1.97645,1.98001,1.97645,1.97806,58000000.0
2006-08-30 23:30:00,1.9781,1.9781,1.97782,1.97782,25000000.0
2006-08-30 23:35:00,1.97792,1.97819,1.97777,1.97785,32000000.0
2006-08-30 23:40:00,1.97786,1.97786,1.97746,1.97764,29000000.0
2006-08-30 23:45:00,1.97759,1.97807,1.97759,1.97783,16000000.0
2006-08-30 23:50:00,1.97772,1.97772,1.97625,1.97636,39000000.0
2006-08-30 23:55:00,1.9764,1.97689,1.97613,1.97676,26000000.0
2006-08-31 00:00:00,1.97713,1.97718,1.97643,1.97643,31000000.0
2006-08-31 00:05:00,1.977,1.97729,1.97686,1.97723,34000000.0
2006-08-31 00:10:00,1.97707,1.97707,1.97578,1.97596,58000000.0
2006-08-31 00:15:00,1.97586,1.97641,1.97554,1.97615,38000000.0
2006-08-31 00:20:00,1.97618,1.97663,1.97583,1.97588,38000000.0
2006-08-31 00:25:00,1.97578,1.97593,1.97545,1.97578,42000000.0
2006-08-31 00:30:00,1.97568,1.97583,1.97556,1.97581,21000000.0
2006-08-31 00:35:00,1.97583,1.97594,1.97545,1.97559,19000000.0
2006-08-31 00:40:00,1.97563,1.97563,1.97389,1.97434,23000000.0
2006-08-31 00:45:00,1.97423,1.97433,1.97393,1.97426,37000000.0
2006-08-31 00:50:00,1.97424,1.97441,1.97413,1.97428,36000000.0
2006-08-31 00:55:00,1.9742,1.9742,1.97315,1.97326,31000000.0
2006-08-31 01:00:00,1.97322,1.97416,1.97322,1.97364,39000000.0
2006-08-31 01:05:00,1.97344,1.974,1.97343,1.97395,33000000.0
2006-08-31 01:10:00,1.97398,1.97408,1.9738,1.97399,10000000.0
2006-08-31 01:15:00,1.9737,1.97424,1.97356,1.97367,50000000.0
2006-08-31 01:20:00,1.97363,1.97378,1.97235,1.97269,34000000.0
2006-08-31 01:25:00,1.97284,1.97337,1.9727,1.97337,56000000.0
2006-08-31 01:30:00,1.9736,1.97424,1.97358,1.97394,57000000.0
2006-08-31 01:35:00,1.97395,1.97443,1.97355,1.97415,46000000.0
2006-08-31 01:40:00,1.97434,1.97447,1.97404,1.97447,15000000.0
2006-08-31 01:45:00,1.97485,1.97497,1.974,1.97452,36000000.0
2006-08-31 01:50:00,1.9744,1.97506,1.97386,1.97461,55000000.0
2006-08-31 01:55:00,1.97436,1.97509,1.97399,1.975,48000000.0
2006-08-31 02:00:00,1.97552,1.97655,1.97397,1.97595,42000000.0
2006-08-31 02:05:00,1.9753,1.97612,1.97515,1.9752,43000000.0
2006-08-31 02:10:00,1.97501,1.97523,1.97332,1.97429,41000000.0
2006-08-31 02:15:00,1.97382,1.97418,1.97346,1.97391,40000000.0
2006-08-31 02:20:00,1.97376,1.97384,1.97283,1.97289,42000000.0
2006-08-31 02:25:00,1.97267,1.97267,1.97113,1.97113,45000000.0
2006-08-31 02:30:00,1.97083,1.97083,1.9698,1.97029,28000000.0
2006-08-31 02:35:00,1.97005,1.97082,1.96994,1.96994,40000000.0
2006-08-31 02:40:00,1.96987,1.96994,1.9691,1.96994,29000000.0
2006-08-31 02:45:00,1.97004,1.97004,1.96921,1.96953,33000000.0
2006-08-31 02:50:00,1.96971,1.96978,1.96924,1.96948,41000000.0
2006-08-31 02:55:00,1.96927,1.96967,1.96899,1.96921,39000000.0
2006-08-31 03:00:00,1.96935,1.96947,1.96881,1.96926,39000000.0
2006-08-31 03:05:00,1.96936,1.96943,1.96833,1.96879,37000000.0
2006-08-31 03:10:00,1.96886,1.96904,1.96829,1.96852,46000000.0
2006-08-31 03:15:00,1.96872,1.96904,1.96835,1.96904,41000000.0
2006-08-31 03:20:00,1.96932,1.96974,1.96707,1.96911,36000000.0
2006-08-31 03:25:00,1.96912,1.96914,1.96872,1.96887,19000000.0
2006-08-31 03:30:00,1.96894,1.96898,1.96868,1.96898,24000000.0
2006-08-31 03:35:00,1.96886,1.96886,1.96788,1.96789,22000000.0
2006-08-31 03:40:00,1.96769,1.9681,1.96743,1.9676,28000000.0
2006-08-31 03:45:00,1.9681,1.96823,1.96749,1.96774,33000000.0
2006-08-31 03:50:00,1.96784,1.96815,1.96767,1.96767,33000000.0
2006-08-31 03:55:00,1.96774,1.96784,1.96589,1.9674,29000000.0
2006-08-31 04:00:00,1.96754,1.96762,1.96699,1.96757,29000000.0
2006-08-31 04:05:00,1.96764,1.96783,1.9671,1.96752,37000000.0
2006-08-31 04:10:00,1.9674,1.96756,1.96704,1.96716,29000000.0
2006-08-31 04:15:00,1.96716,1.96769,1.96716,1.96757,31000000.0
2006-08-31 04:20:00,1.96747,1.96747,1.96662,1.96681,24000000.0
2006-08-31 04:25:00,1.96697,1.96705,1.96635,1.96681,37000000.0
2006-08-31 04:30:00,1.96672,1.96683,1.96577,1.96664,43000000.0
2006-08-31 04:35:00,1.96647,1.96671,1.96608,1.96632,42000000.0
2006-08-31 04:40:00,1.96638,1.96656,1.96598,1.96649,35000000.0
2006-08-31 04:45:00,1.96622,1.96659,1.96597,1.9664,37000000.0
2006-08-31 04:50:00,1.96639,1.96643,1.96568,1.96579,41000000.0
2006-08-31 04:55:00,1.96575,1.96642,1.96575,1.96642,31000000.0
2006-08-31 05:00:00,1.9666,1.96683,1.96628,1.96653,28000000.0
2006-08-31 05:05:00,1.96634,1.96718,1.96634,1.96718,41000000.0
2006-08-31 05:10:00,1.96718,1.96743,1.9668,1.96707,45000000.0
2006-08-31 05:15:00,1.96714,1.96752,1.967,1.96707,43000000.0
2006-08-31 05:20:00,1.9669,1.9669,1.96622,1.96683,25000000.0
2006-08-31 05:25:00,1.96724,1.96724,1.96605,1.96639,29000000.0
2006-08-31 05:30:00,1.9664,1.96642,1.96547,1.96547,32000000.0
2006-08-31 05:35:00,1.9656,1.96759,1.96508,1.96759,38000000.0
2006-08-31 05:40:00,1.96756,1.9681,1.96742,1.96795,25000000.0
2006-08-31 05:45:00,1.96828,1.96828,1.96764,1.96815,26000000.0
2006-08-31 05:50:00,1.96834,1.96852,1.96808,1.96852,34000000.0
2006-08-31 05:55:00,1.96855,1.96932,1.96801,1.96932,31000000.0
2006-08-31 06:00:00,1.96908,1.96945,1.96763,1.96806,37000000.0
2006-08-31 06:05:00,1.96808,1.9682,1.96732,1.96768,30000000.0
2006-08-31 06:10:00,1.96763,1.96784,1.96757,1.96777,24000000.0
2006-08-31 06:15:00,1.96775,1.96775,1.96739,1.96751,19000000.0
2006-08-31 06:20:00,1.96775,1.96782,1.96747,1.96752,35000000.0
2006-08-31 06:25:00,1.96737,1.96768,1.96722,1.96752,45000000.0
2006-08-31 06:30:00,1.96757,1.96806,1.96738,1.96785,35000000.0
2006-08-31 06:35:00,1.96774,1.96797,1.96747,1.96752,18000000.0
2006-08-31 06:40:00,1.96756,1.96774,1.96714,1.96722,37000000.0
2006-08-31 06:45:00,1.96714,1.9674,1.96683,1.96692,41000000.0
2006-08-31 06:50:00,1.96689,1.96705,1.96624,1.96624,38000000.0
2006-08-31 06:55:00,1.96651,1.9668,1.9663,1.96644,16000000.0
2006-08-31 07:00:00,1.96629,1.96709,1.96611,1.96709,36000000.0
2006-08-31 07:05:00,1.96699,1.96747,1.96659,1.9673,50000000.0
2006-08-31 07:10:00,1.96695,1.96759,1.96672,1.96735,39000000.0
2006-08-31 07:15:00,1.96719,1.9673,1.96632,1.96646,45000000.0
2006-08-31 07:20:00,1.96662,1.96666,1.96615,1.96622,35000000.0
2006-08-31 07:25:00,1.96627,1.96627,1.9656,1.96592,29000000.0
2006-08-31 07:30:00,1.96617,1.96659,1.96615,1.96615,35000000.0
2006-08-31 07:35:00,1.96672,1.96767,1.96672,1.96751,40000000.0
2006-08-31 07:40:00,1.96745,1.96807,1.96728,1.96733,42000000.0
2006-08-31 07:45:00,1.96736,1.9676,1.96718,1.96742,37000000.0
2006-08-31 07:50:00,1.96738,1.96747,1.96699,1.96718,45000000.0
2006-08-31 07:55:00,1.96736,1.96752,1.96709,1.96743,39000000.0
2006-08-31 08:00:00,1.96717,1.96837,1.96702,1.968,41000000.0
2006-08-31 08:05:00,1.96799,1.96837,1.96773,1.96779,35000000.0
2006-08-31 08:10:00,1.96762,1.9682,1.96751,1.9682,40000000.0
2006-08-31 08:15:00,1.96819,1.96819,1.96742,1.96796,42000000.0
2006-08-31 08:20:00,1.9683,1.96933,1.9683,1.96896,38000000.0
2006-08-31 08:25:00,1.96894,1.96929,1.96821,1.96842,42000000.0
2006-08-31 08:30:00,1.96844,1.96896,1.96844,1.96876,41000000.0
2006-08-31 08:35:00,1.96858,1.96873,1.96829,1.96857,26000000.0
2006-08-31 08:40:00,1.96845,1.96885,1.96845,1.96871,39000000.0
2006-08-31 08:45:00,1.96855,1.96928,1.9676,1.96867,42000000.0
2006-08-31 08:50:00,1.96848,1.96902,1.96829,1.96885,40000000.0
2006-08-31 08:55:00,1.96918,1.96954,1.96893,1.96921,37000000.0
2006-08-31 09:00:00,1.96927,1.96927,1.96848,1.96887,41000000.0
2006-08-31 09:05:00,1.96902,1.96915,1.96821,1.96874,44000000.0
2006-08-31 09:10:00,1.96865,1.9693,1.96865,1.96928,44000000.0
2006-08-31 09:15:00,1.96922,1.96948,1.96854,1.96894,41000000.0
2006-08-31 09:20:00,1.96887,1.97024,1.96809,1.96844,38000000.0
2006-08-31 09:25:00,1.96826,1.97036,1.96818,1.96948,46000000.0
2006-08-31 09:30:00,1.96937,1.96967,1.96918,1.96927,36000000.0
2006-08-31 09:35:00,1.96915,1.97073,1.96856,1.97065,47000000.0
2006-08-31 09:40:00,1.97068,1.97111,1.97049,1.97049,46000000.0
2006-08-31 09:45:00,1.97039,1.97251,1.97021,1.97187,45000000.0
2006-08-31 09:50:00,1.97112,1.97112,1.97031,1.97045,40000000.0
2006-08-31 09:55:00,1.97064,1.97096,1.9696,1.96966,44000000.0
2006-08-31 10:00:00,1.96962,1.96985,1.969,1.96901,44000000.0
2006-08-31 10:05:00,1.96885,1.96933,1.96878,1.96909,39000000.0
2006-08-31 10:10:00,1.96947,1.97085,1.96943,1.97081,37000000.0
2006-08-31 10:15:00,1.97065,1.97149,1.97004,1.97018,45000000.0
2006-08-31 10:20:00,1.97019,1.97085,1.97012,1.97038,29000000.0
2006-08-31 10:25:00,1.97043,1.97077,1.97017,1.97054,45000000.0
2006-08-31 10:30:00,1.97048,1.9707,1.97009,1.97023,38000000.0
2006-08-31 10:35:00,1.97019,1.97064,1.96998,1.97064,41000000.0
2006-08-31 10:40:00,1.97071,1.97144,1.97055,1.97143,33000000.0
2006-08-31 10:45:00,1.97107,1.97124,1.97018,1.97091,40000000.0
2006-08-31 10:50:00,1.97078,1.97081,1.96989,1.97058,44000000.0
2006-08-31 10:55:00,1.97082,1.97115,1.96772,1.9704,40000000.0
2006-08-31 11:00:00,1.97013,1.97042,1.96877,1.96992,36000000.0
2006-08-31 11:05:00,1.97001,1.97097,1.96949,1.97097,39000000.0
2006-08-31 11:10:00,1.97092,1.97092,1.96919,1.9701,47000000.0
2006-08-31 11:15:00,1.97046,1.97072,1.9699,1.96992,42000000.0
2006-08-31 11:20:00,1.9701,1.97011,1.96946,1.9698,38000000.0
2006-08-31 11:25:00,1.96959,1.96971,1.96916,1.96916,42000000.0
2006-08-31 11:30:00,1.96888,1.96906,1.96804,1.96804,43000000.0
2006-08-31 11:35:00,1.9681,1.96874,1.96802,1.96866,44000000.0
2006-08-31 11:40:00,1.96889,1.96944,1.96873,1.96894,40000000.0
2006-08-31 11:45:00,1.96867,1.96869,1.96805,1.9684,44000000.0
2006-08-31 11:50:00,1.96829,1.96873,1.96804,1.96843,44000000.0
2006-08-31 11:55:00,1.96844,1.96862,1.96761,1.96761,43000000.0
2006-08-31 12:00:00,1.96765,1.96794,1.96731,1.96734,43000000.0
2006-08-31 12:05:00,1.96729,1.96755,1.96698,1.96727,42000000.0
2006-08-31 12:10:00,1.9675,1.96815,1.96726,1.96765,40000000.0
2006-08-31 12:15:00,1.96755,1.96811,1.96723,1.96802,44000000.0
2006-08-31 12:20:00,1.96768,1.96941,1.9664,1.96932,39000000.0
2006-08-31 12:25:00,1.96957,1.96971,1.96927,1.96939,37000000.0
2006-08-31 12:30:00,1.9694,1.96943,1.96924,1.96924,25000000.0
2006-08-31 12:35:00,1.96936,1.96965,1.96893,1.96946,42000000.0
2006-08-31 12:40:00,1.96948,1.96953,1.96865,1.96879,41000000.0
2006-08-31 12:45:00,1.96861,1.96999,1.96817,1.96988,47000000.0
2006-08-31 12:50:00,1.97002,1.97044,1.96995,1.97033,41000000.0
2006-08-31 12:55:00,1.97052,1.97107,1.97047,1.97102,37000000.0
2006-08-31 13:00:00,1.97073,1.9708,1.9705,1.97065,31000000.0
2006-08-31 13:05:00,1.9705,1.97111,1.97012,1.97081,39000000.0
2006-08-31 13:10:00,1.9708,1.97091,1.9705,1.97075,41000000.0
2006-08-31 13:15:00,1.97085,1.97131,1.97085,1.97122,35000000.0
2006-08-31 13:20:00,1.97085,1.97223,1.97068,1.97197,41000000.0
2006-08-31 13:25:00,1.97177,1.97201,1.97094,1.97125,67000000.0
2006-08-31 13:30:00,1.97096,1.97126,1.9708,1.97123,75000000.0
2006-08-31 13:35:00,1.97126,1.97201,1.97126,1.97147,84000000.0
2006-08-31 13:40:00,1.97153,1.97167,1.97068,1.9711,84000000.0
2006-08-31 13:45:00,1.97121,1.97217,1.97078,1.97207,104000000.0
2006-08-31 13:50:00,1.97209,1.9723,1.97197,1.97219,128000000.0
2006-08-31 13:55:00,1.97226,1.97243,1.97176,1.97178,124000000.0
2006-08-31 14:00:00,1.9718,1.97213,1.97165,1.9718,144000000.0
2006-08-31 14:05:00,1.9717,1.97191,1.97111,1.97114,144000000.0
2006-08-31 14:10:00,1.97082,1.97137,1.9708,1.97101,101000000.0
2006-08-31 14:15:00,1.97103,1.97267,1.97103,1.97267,145000000.0
2006-08-31 14:20:00,1.97247,1.97279,1.97178,1.97188,143000000.0
2006-08-31 14:25:00,1.97188,1.97212,1.97101,1.97101,118000000.0
2006-08-31 14:30:00,1.9721,1.97236,1.97131,1.97181,128000000.0
2006-08-31 14:35:00,1.97184,1.97407,1.97164,1.97164,165000000.0
2006-08-31 14:40:00,1.97189,1.97197,1.96744,1.96744,141000000.0
2006-08-31 14:45:00,1.96734,1.96803,1.96603,1.96787,104000000.0
2006-08-31 14:50:00,1.96761,1.96776,1.96657,1.96722,126000000.0
2006-08-31 14:55:00,1.96751,1.96751,1.9651,1.96553,91000000.0
2006-08-31 15:00:00,1.96584,1.96696,1.96564,1.96677,131000000.0
2006-08-31 15:05:00,1.96669,1.96753,1.96669,1.96717,129000000.0
2006-08-31 15:10:00,1.96697,1.96807,1.96689,1.96794,160000000.0
2006-08-31 15:15:00,1.96755,1.96782,1.96702,1.96738,82000000.0
2006-08-31 15:20:00,1.96732,1.96798,1.96689,1.96708,98000000.0
2006-08-31 15:25:00,1.96694,1.9677,1.96565,1.96743,188000000.0
2006-08-31 15:30:00,1.96543,1.96767,1.96543,1.96734,208000000.0
2006-08-31 15:35:00,1.96744,1.96756,1.967,1.96702,178000000.0
2006-08-31 15:40:00,1.96647,1.96647,1.96394,1.96444,180000000.0
2006-08-31 15:45:00,1.96458,1.96476,1.96321,1.96335,149000000.0
2006-08-31 15:50:00,1.9638,1.96439,1.96368,1.96407,112000000.0
2006-08-31 15:55:00,1.96387,1.96388,1.96287,1.96294,120000000.0
2006-08-31 16:00:00,1.96241,1.96465,1.96217,1.96393,200000000.0
2006-08-31 16:05:00,1.96453,1.96454,1.96342,1.96396,188000000.0
2006-08-31 16:10:00,1.96332,1.96397,1.96301,1.96301,169000000.0
2006-08-31 16:15:00,1.96249,1.96324,1.96227,1.96271,185000000.0
2006-08-31 16:20:00,1.96272,1.96272,1.96177,1.96208,231000000.0
2006-08-31 16:25:00,1.96203,1.96256,1.96045,1.96119,173000000.0
2006-08-31 16:30:00,1.96128,1.96152,1.96064,1.96064,183000000.0
2006-08-31 16:35:00,1.96059,1.96216,1.96039,1.96216,229000000.0
2006-08-31 16:40:00,1.96209,1.96215,1.95965,1.95966,218000000.0
2006-08-31 16:45:00,1.96009,1.96029,1.95872,1.95901,236000000.0
2006-08-31 16:50:00,1.95887,1.95959,1.95794,1.95794,142000000.0
2006-08-31 16:55:00,1.95776,1.95776,1.9544,1.9544,178000000.0
2006-08-31 17:00:00,1.95469,1.95643,1.95469,1.95643,176000000.0
2006-08-31 17:05:00,1.95648,1.95736,1.95624,1.95714,206000000.0
2006-08-31 17:10:00,1.95694,1.95694,1.95605,1.95614,135000000.0
2006-08-31 17:15:00,1.95606,1.9568,1.956,1.95668,139000000.0
2006-08-31 17:20:00,1.95668,1.95668,1.95495,1.95495,140000000.0
2006-08-31 17:25:00,1.95507,1.95629,1.95507,1.95629,157000000.0
2006-08-31 17:30:00,1.95613,1.95649,1.95569,1.95596,301000000.0
2006-08-31 17:35:00,1.95601,1.95715,1.95569,1.95708,233000000.0
2006-08-31 17:40:00,1.95699,1.95706,1.95613,1.95652,225000000.0
2006-08-31 17:45:00,1.9567,1.9567,1.95552,1.95563,303000000.0
2006-08-31 17:50:00,1.95554,1.9557,1.95471,1.9554,232000000.0
2006-08-31 17:55:00,1.95544,1.95567,1.95389,1.95389,196000000.0
2006-08-31 18:00:00,1.95379,1.95437,1.95298,1.95314,190000000.0
2006-08-31 18:05:00,1.95364,1.95371,1.9511,1.95118,196000000.0
2006-08-31 18:10:00,1.95011,1.95196,1.95011,1.95182,136000000.0
2006-08-31 18:15:00,1.95146,1.95184,1.95138,1.95166,226000000.0
2006-08-31 18:20:00,1.9517,1.95174,1.95094,1.95174,228000000.0
2006-08-31 18:25:00,1.95169,1.95169,1.94988,1.94999,151000000.0
2006-08-31 18:30:00,1.94965,1.95038,1.94933,1.94999,194000000.0
2006-08-31 18:35:00,1.94969,1.94991,1.94925,1.94934,273000000.0
2006-08-31 18:40:00,1.9493,1.95002,1.94825,1.9496,232000000.0
2006-08-31 18:45:00,1.94958,1.94979,1.94909,1.94913,216000000.0
2006-08-31 18:50:00,1.94932,1.9498,1.94896,1.9491,129000000.0
2006-08-31 18:55:00,1.94916,1.94968,1.9486,1.94864,98000000.0
2006-08-31 19:00:00,1.94855,1.94886,1.94825,1.94877,106000000.0
2006-08-31 19:05:00,1.94879,1.9501,1.94879,1.95002,232000000.0
2006-08-31 19:10:00,1.95025,1.95083,1.94976,1.94996,148000000.0
2006-08-31 19:15:00,1.95013,1.95057,1.94994,1.95015,123000000.0
2006-08-31 19:20:00,1.95008,1.95029,1.9498,1.95023,81000000.0
2006-08-31 19:25:00,1.95024,1.95099,1.95011,1.95083,216000000.0
2006-08-31 19:30:00,1.95107,1.95223,1.95077,1.95116,154000000.0
2006-08-31 19:35:00,1.95117,1.95187,1.95116,1.95155,91000000.0
2006-08-31 19:40:00,1.95143,1.95185,1.95129,1.95172,78000000.0
2006-08-31 19:45:00,1.95169,1.95199,1.95101,1.9511,118000000.0
2006-08-31 19:50:00,1.95154,1.95203,1.9498,1.95197,75000000.0
2006-08-31 19:55:00,1.95201,1.95234,1.95178,1.95234,106000000.0
2006-08-31 20:00:00,1.95244,1.9525,1.95202,1.95225,81000000.0
2006-08-31 20:05:00,1.95233,1.95326,1.95229,1.95314,97000000.0
2006-08-31 20:10:00,1.95334,1.95347,1.95282,1.95301,48000000.0
2006-08-31 20:15:00,1.95303,1.95303,1.9524,1.9524,72000000.0
2006-08-31 20:20:00,1.95218,1.95282,1.95212,1.95236,56000000.0
2006-08-31 20:25:00,1.95225,1.95244,1.95171,1.95173,76000000.0
2006-08-31 20:30:00,1.95181,1.95295,1.95159,1.95248,93000000.0
2006-08-31 20:35:00,1.95233,1.95258,1.95197,1.95197,60000000.0
2006-08-31 20:40:00,1.95195,1.95294,1.95195,1.95257,50000000.0
2006-08-31 20:45:00,1.95249,1.95315,1.95243,1.95255,61000000.0
2006-08-31 20:50:00,1.95263,1.95386,1.95257,1.95385,58000000.0
2006-08-31 20:55:00,1.95385,1.95425,1.95364,1.95394,53000000.0
2006-08-31 21:00:00,1.95438,1.95438,1.95376,1.9538,36000000.0
2006-08-31 21:05:00,1.95377,1.9538,1.95351,1.95362,39000000.0
2006-08-31 21:10:00,1.95374,1.95387,1.95187,1.95345,43000000.0
2006-08-31 21:15:00,1.95361,1.95377,1.95326,1.95326,26000000.0
2006-08-31 21:20:00,1.95337,1.95361,1.95315,1.9535,48000000.0
2006-08-31 21:25:00,1.95341,1.95352,1.95319,1.95352,45000000.0
2006-08-31 21:30:00,1.95351,1.95353,1.95331,1.95346,30000000.0
2006-08-31 21:35:00,1.95345,1.95356,1.95326,1.95328,37000000.0
2006-08-31 21:40:00,1.95333,1.95347,1.95291,1.95332,44000000.0
2006-08-31 21:45:00,1.95316,1.9533,1.95292,1.95326,32000000.0
2006-08-31 21:50:00,1.95327,1.95398,1.95318,1.95398,41000000.0
2006-08-31 21:55:00,1.95398,1.9542,1.95374,1.9541,36000000.0
2006-08-31 22:00:00,1.954,1.95409,1.9538,1.9538,37000000.0
2006-08-31 22:05:00,1.95388,1.95391,1.95377,1.95388,19000000.0
2006-08-31 22:10:00,1.95403,1.95433,1.95397,1.95431,55000000.0
2006-08-31 22:15:00,1.95436,1.95468,1.95426,1.95457,37000000.0
2006-08-31 22:20:00,1.95452,1.95478,1.95448,1.95455,44000000.0
2006-08-31 22:25:00,1.95462,1.95475,1.9545,1.95464,22000000.0
2006-08-31 22:30:00,1.95474,1.95474,1.95426,1.95454,66000000.0
2006-08-31 22:35:00,1.95473,1.95474,1.95435,1.95435,64000000.0
2006-08-31 22:40:00,1.95442,1.95447,1.95425,1.95425,37000000.0
2006-08-31 22:45:00,1.95424,1.95462,1.95424,1.95437,60000000.0
2006-08-31 22:50:00,1.95435,1.95463,1.95424,1.95451,43000000.0
2006-08-31 22:55:00,1.95456,1.95456,1.954,1.95425,33000000.0
2006-08-31 23:35:00,1.95411,1.95411,1.95126,1.95186,37000000.0
2006-08-31 23:40:00,1.95166,1.95178,1.95131,1.95136,34000000.0
2006-08-31 23:45:00,1.95148,1.95155,1.95076,1.9511,38000000.0
2006-08-31 23:50:00,1.95104,1.95132,1.95078,1.95102,39000000.0
2006-08-31 23:55:00,1.95105,1.95174,1.9505,1.95078,41000000.0
2006-09-01 00:00:00,1.9508,1.95107,1.95027,1.95088,34000000.0
2006-09-01 00:05:00,1.95115,1.95139,1.95082,1.95135,26000000.0
2006-09-01 00:10:00,1.95123,1.95134,1.95104,1.95125,34000000.0
2006-09-01 00:15:00,1.95104,1.95104,1.94974,1.95078,45000000.0
2006-09-01 00:20:00,1.9508,1.95184,1.95071,1.95172,38000000.0
2006-09-01 00:25:00,1.95195,1.95203,1.95156,1.95156,34000000.0
2006-09-01 00:30:00,1.95134,1.95142,1.95101,1.95101,21000000.0
2006-09-01 00:35:00,1.951,1.95139,1.951,1.95139,6000000.0
2006-09-01 00:40:00,1.95136,1.9518,1.95109,1.9518,19000000.0
2006-09-01 00:45:00,1.95173,1.95207,1.9516,1.95207,25000000.0
2006-09-01 00:50:00,1.95176,1.95176,1.95146,1.95153,28000000.0
2006-09-01 00:55:00,1.95153,1.95206,1.95147,1.95171,28000000.0
2006-09-01 01:00:00,1.9516,1.9516,1.95112,1.95134,20000000.0
2006-09-01 01:05:00,1.95152,1.95183,1.95139,1.95173,37000000.0
2006-09-01 01:10:00,1.95181,1.95202,1.95092,1.9514,47000000.0
2006-09-01 01:15:00,1.95107,1.95131,1.95097,1.95098,31000000.0
2006-09-01 01:20:00,1.95104,1.95126,1.95066,1.95101,42000000.0
2006-09-01 01:25:00,1.95113,1.95132,1.95039,1.95039,56000000.0
2006-09-01 01:30:00,1.95039,1.95081,1.94987,1.95017,57000000.0
2006-09-01 01:35:00,1.9505,1.951,1.9502,1.95024,46000000.0
2006-09-01 01:40:00,1.95041,1.9509,1.9504,1.95046,40000000.0
2006-09-01 01:45:00,1.95049,1.95116,1.95049,1.95086,36000000.0
2006-09-01 01:50:00,1.95076,1.95076,1.95006,1.95028,55000000.0
2006-09-01 01:55:00,1.95008,1.95066,1.95006,1.95027,58000000.0
2006-09-01 02:00:00,1.95037,1.95072,1.94822,1.95018,42000000.0
2006-09-01 02:05:00,1.95005,1.95057,1.94992,1.95052,43000000.0
2006-09-01 02:10:00,1.95047,1.95112,1.95004,1.95004,41000000.0
2006-09-01 02:15:00,1.95021,1.95097,1.95017,1.9507,33000000.0
2006-09-01 02:20:00,1.95066,1.9507,1.95017,1.95017,17000000.0
2006-09-01 02:25:00,1.95037,1.95064,1.95026,1.95032,27000000.0
2006-09-01 02:30:00,1.95037,1.95098,1.95037,1.9507,28000000.0
2006-09-01 02:35:00,1.9504,1.95061,1.95027,1.95051,22000000.0
2006-09-01 02:40:00,1.95052,1.95052,1.95015,1.95024,19000000.0
2006-09-01 02:45:00,1.95032,1.95032,1.94998,1.95013,44000000.0
2006-09-01 02:50:00,1.9501,1.95047,1.94944,1.94944,29000000.0
2006-09-01 02:55:00,1.94961,1.95028,1.94949,1.95028,38000000.0
2006-09-01 03:00:00,1.95027,1.95029,1.94931,1.94958,33000000.0
2006-09-01 03:05:00,1.94986,1.94998,1.94958,1.94983,21000000.0
2006-09-01 03:10:00,1.94986,1.95069,1.94986,1.95067,18000000.0
2006-09-01 03:15:00,1.95075,1.95251,1.95046,1.95251,23000000.0
2006-09-01 03:20:00,1.95312,1.9545,1.95242,1.95414,36000000.0
2006-09-01 03:25:00,1.95396,1.95511,1.95376,1.95482,48000000.0
2006-09-01 03:30:00,1.9549,1.95667,1.95411,1.95638,37000000.0
2006-09-01 03:35:00,1.95613,1.95643,1.95556,1.956,39000000.0
2006-09-01 03:40:00,1.95609,1.95636,1.95587,1.95629,40000000.0
2006-09-01 03:45:00,1.95634,1.95813,1.95626,1.95731,35000000.0
2006-09-01 03:50:00,1.9571,1.95844,1.95676,1.95837,42000000.0
2006-09-01 03:55:00,1.9586,1.9586,1.95573,1.95662,36000000.0
2006-09-01 04:00:00,1.95656,1.95656,1.95567,1.95569,37000000.0
2006-09-01 04:05:00,1.95616,1.95686,1.95534,1.95534,38000000.0
2006-09-01 04:10:00,1.95538,1.95556,1.95487,1.95518,37000000.0
2006-09-01 04:15:00,1.95519,1.95539,1.95454,1.95488,31000000.0
2006-09-01 04:20:00,1.95453,1.95486,1.9538,1.95427,34000000.0
2006-09-01 04:25:00,1.95409,1.95436,1.95312,1.95314,37000000.0
2006-09-01 04:30:00,1.95299,1.95368,1.95298,1.95334,27000000.0
2006-09-01 04:35:00,1.95328,1.95343,1.95319,1.95326,35000000.0
2006-09-01 04:40:00,1.95333,1.95383,1.95306,1.95383,44000000.0
2006-09-01 04:45:00,1.95387,1.95416,1.95373,1.95405,32000000.0
2006-09-01 04:50:00,1.95392,1.95438,1.95357,1.9537,34000000.0
2006-09-01 04:55:00,1.95387,1.95405,1.95349,1.95363,31000000.0
2006-09-01 05:00:00,1.95352,1.95383,1.95327,1.9537,28000000.0
2006-09-01 05:05:00,1.95363,1.95378,1.95322,1.95363,24000000.0
2006-09-01 05:10:00,1.95381,1.95419,1.95369,1.95369,37000000.0
2006-09-01 05:15:00,1.95362,1.9542,1.95362,1.9542,28000000.0
2006-09-01 05:20:00,1.95426,1.95426,1.95318,1.95359,42000000.0
2006-09-01 05:25:00,1.95376,1.95453,1.95356,1.95453,31000000.0
2006-09-01 05:30:00,1.95432,1.95454,1.95415,1.95419,20000000.0
2006-09-01 05:35:00,1.95417,1.95424,1.95362,1.95404,38000000.0
2006-09-01 05:45:00,1.95399,1.95419,1.95381,1.95397,39000000.0
2006-09-01 05:50:00,1.95404,1.95406,1.95352,1.95406,34000000.0
2006-09-01 05:55:00,1.95409,1.95463,1.95398,1.95448,40000000.0
2006-09-01 06:00:00,1.95438,1.95509,1.95438,1.95483,29000000.0
2006-09-01 06:05:00,1.9549,1.95492,1.95371,1.95375,26000000.0
2006-09-01 06:10:00,1.95376,1.95411,1.95369,1.95394,24000000.0
2006-09-01 06:15:00,1.95386,1.95417,1.95386,1.95394,14000000.0
2006-09-01 06:20:00,1.95413,1.95416,1.95356,1.95356,35000000.0
2006-09-01 06:25:00,1.95363,1.95374,1.95349,1.95351,30000000.0
2006-09-01 06:30:00,1.95346,1.95346,1.95282,1.9531,35000000.0
2006-09-01 06:35:00,1.95341,1.95351,1.953,1.95302,41000000.0
2006-09-01 06:40:00,1.95295,1.95295,1.95231,1.95252,34000000.0
2006-09-01 06:45:00,1.9528,1.95296,1.9525,1.95277,41000000.0
2006-09-01 06:50:00,1.95257,1.95315,1.95241,1.95282,33000000.0
2006-09-01 06:55:00,1.953,1.95326,1.95269,1.95326,28000000.0
2006-09-01 07:00:00,1.9531,1.95322,1.9526,1.95306,29000000.0
2006-09-01 07:05:00,1.95321,1.95361,1.95271,1.95342,50000000.0
2006-09-01 07:10:00,1.95319,1.95361,1.95318,1.95361,29000000.0
2006-09-01 07:15:00,1.95346,1.95346,1.95232,1.95234,37000000.0
2006-09-01 07:20:00,1.95246,1.9528,1.95228,1.95259,46000000.0
2006-09-01 07:25:00,1.95274,1.9528,1.95167,1.95167,37000000.0
2006-09-01 07:30:00,1.9514,1.95178,1.95133,1.95178,32000000.0
2006-09-01 07:35:00,1.95188,1.95193,1.95147,1.95188,40000000.0
2006-09-01 07:40:00,1.95194,1.95265,1.95194,1.95265,42000000.0
2006-09-01 07:45:00,1.95296,1.95296,1.95216,1.95217,37000000.0
2006-09-01 07:50:00,1.9523,1.95264,1.95215,1.95258,38000000.0
2006-09-01 07:55:00,1.95252,1.9534,1.95252,1.95302,30000000.0
2006-09-01 08:00:00,1.9528,1.95354,1.9528,1.95326,41000000.0
2006-09-01 08:05:00,1.95327,1.95422,1.95327,1.95378,28000000.0
2006-09-01 08:10:00,1.95371,1.95371,1.95321,1.9536,40000000.0
2006-09-01 08:15:00,1.95359,1.95394,1.95306,1.95394,42000000.0
2006-09-01 08:20:00,1.95365,1.95401,1.95315,1.95315,38000000.0
2006-09-01 08:25:00,1.95301,1.95385,1.9526,1.95307,42000000.0
2006-09-01 08:30:00,1.95283,1.95384,1.95259,1.95384,41000000.0
2006-09-01 08:35:00,1.95392,1.95515,1.95356,1.95497,47000000.0
2006-09-01 08:40:00,1.9551,1.9551,1.95443,1.95483,47000000.0
2006-09-01 08:45:00,1.95501,1.95575,1.95335,1.95541,42000000.0
2006-09-01 08:50:00,1.95556,1.95701,1.95556,1.95701,40000000.0
2006-09-01 08:55:00,1.95716,1.95808,1.95694,1.95743,37000000.0
2006-09-01 09:00:00,1.95735,1.9588,1.95712,1.9588,41000000.0
2006-09-01 09:05:00,1.95912,1.95933,1.95809,1.95887,44000000.0
2006-09-01 09:10:00,1.95861,1.95912,1.95829,1.95905,44000000.0
2006-09-01 09:15:00,1.95885,1.95904,1.95844,1.95856,41000000.0
2006-09-01 09:20:00,1.95864,1.95935,1.95838,1.95935,38000000.0
2006-09-01 09:25:00,1.95922,1.96007,1.95898,1.96007,46000000.0
2006-09-01 09:30:00,1.95962,1.95962,1.95873,1.95892,36000000.0
2006-09-01 09:35:00,1.95887,1.95887,1.95667,1.95854,47000000.0
2006-09-01 09:40:00,1.95831,1.95921,1.95802,1.95864,46000000.0
2006-09-01 09:45:00,1.9593,1.96012,1.95902,1.95969,36000000.0
2006-09-01 09:50:00,1.95975,1.95982,1.95935,1.95982,41000000.0
2006-09-01 09:55:00,1.95989,1.95998,1.95946,1.95946,44000000.0
2006-09-01 10:00:00,1.95963,1.9602,1.95963,1.9598,44000000.0
2006-09-01 10:05:00,1.96006,1.96015,1.95936,1.95964,39000000.0
2006-09-01 10:10:00,1.95956,1.96013,1.95949,1.96006,29000000.0
2006-09-01 10:15:00,1.96003,1.96003,1.95879,1.95884,45000000.0
2006-09-01 10:20:00,1.95861,1.95906,1.95843,1.95885,36000000.0
2006-09-01 10:25:00,1.95883,1.95892,1.95827,1.95859,45000000.0
2006-09-01 10:30:00,1.95888,1.95899,1.95823,1.95866,38000000.0
2006-09-01 10:35:00,1.95875,1.959,1.95855,1.95883,41000000.0
2006-09-01 10:40:00,1.95891,1.95921,1.95871,1.95912,40000000.0
2006-09-01 10:45:00,1.95923,1.9601,1.95922,1.9601,40000000.0
2006-09-01 10:50:00,1.96009,1.96074,1.95985,1.96053,44000000.0
2006-09-01 10:55:00,1.96051,1.96083,1.95893,1.9607,33000000.0
2006-09-01 11:00:00,1.9609,1.96137,1.95981,1.96068,44000000.0
2006-09-01 11:05:00,1.96094,1.96195,1.96094,1.96145,39000000.0
2006-09-01 11:10:00,1.96136,1.96151,1.96084,1.9613,39000000.0
2006-09-01 11:15:00,1.96146,1.96146,1.96077,1.96084,24000000.0
2006-09-01 11:20:00,1.96082,1.96165,1.96075,1.96165,30000000.0
2006-09-01 11:25:00,1.96163,1.96163,1.96125,1.96155,23000000.0
2006-09-01 11:30:00,1.96146,1.96159,1.96132,1.96142,14000000.0
2006-09-01 11:35:00,1.96149,1.96201,1.96076,1.96076,34000000.0
2006-09-01 11:40:00,1.96062,1.96062,1.95978,1.96019,47000000.0
2006-09-01 11:45:00,1.96023,1.9605,1.96013,1.96024,26000000.0
2006-09-01 11:50:00,1.96012,1.96021,1.95966,1.95975,44000000.0
2006-09-01 11:55:00,1.95967,1.95992,1.95921,1.95926,36000000.0
2006-09-01 12:00:00,1.95916,1.9592,1.95858,1.95883,43000000.0
2006-09-01 12:05:00,1.95875,1.959,1.95855,1.95895,26000000.0
2006-09-01 12:10:00,1.95901,1.95944,1.95889,1.95936,33000000.0
2006-09-01 12:15:00,1.95953,1.95996,1.95923,1.95965,36000000.0
2006-09-01 12:20:00,1.95933,1.95933,1.95745,1.95828,14000000.0
2006-09-01 12:25:00,1.95837,1.95841,1.9582,1.95833,36000000.0
2006-09-01 12:30:00,1.95835,1.95835,1.95778,1.95785,32000000.0
2006-09-01 12:35:00,1.95814,1.95822,1.95763,1.95822,33000000.0
2006-09-01 12:40:00,1.95852,1.95868,1.9584,1.95853,17000000.0
2006-09-01 12:45:00,1.95853,1.95874,1.95817,1.95817,40000000.0
2006-09-01 12:50:00,1.95815,1.95818,1.95762,1.95802,41000000.0
2006-09-01 12:55:00,1.95843,1.95846,1.95685,1.95685,29000000.0
2006-09-01 13:00:00,1.95638,1.95756,1.95638,1.95739,38000000.0
2006-09-01 13:05:00,1.9574,1.95757,1.95724,1.95743,39000000.0
2006-09-01 13:10:00,1.9575,1.9575,1.95694,1.95727,34000000.0
2006-09-01 13:15:00,1.95741,1.95778,1.9573,1.95754,43000000.0
2006-09-01 13:20:00,1.95779,1.95788,1.95684,1.95788,41000000.0
2006-09-01 13:25:00,1.9578,1.9578,1.95643,1.95652,67000000.0
2006-09-01 13:30:00,1.95645,1.95684,1.95553,1.95569,75000000.0
2006-09-01 13:35:00,1.95574,1.95594,1.95519,1.9558,84000000.0
2006-09-01 13:40:00,1.95561,1.95564,1.95435,1.95477,81000000.0
2006-09-01 13:45:00,1.95501,1.95524,1.95468,1.95483,104000000.0
2006-09-01 13:50:00,1.95481,1.95481,1.95385,1.95468,100000000.0
2006-09-01 13:55:00,1.95465,1.95509,1.9545,1.95494,124000000.0
2006-09-01 14:00:00,1.95489,1.95539,1.95463,1.95479,144000000.0
2006-09-01 14:05:00,1.95463,1.95463,1.95381,1.95389,144000000.0
2006-09-01 14:10:00,1.95377,1.95389,1.95308,1.95389,101000000.0
2006-09-01 14:15:00,1.95378,1.95447,1.95307,1.95428,145000000.0
2006-09-01 14:20:00,1.95439,1.95457,1.95321,1.95389,143000000.0
2006-09-01 14:25:00,1.9541,1.95685,1.95271,1.95271,118000000.0
2006-09-01 14:30:00,1.95449,1.9546,1.95276,1.95374,128000000.0
2006-09-01 14:35:00,1.95361,1.9553,1.95361,1.95481,165000000.0
2006-09-01 14:40:00,1.95472,1.95472,1.95222,1.95233,141000000.0
2006-09-01 14:45:00,1.95225,1.95355,1.95217,1.95308,104000000.0
2006-09-01 14:50:00,1.95303,1.95385,1.95225,1.95322,126000000.0
2006-09-01 14:55:00,1.95279,1.95334,1.95242,1.95334,91000000.0
2006-09-01 15:00:00,1.95379,1.95379,1.95229,1.95251,131000000.0
2006-09-01 15:05:00,1.95242,1.95315,1.9501,1.95046,129000000.0
2006-09-01 15:10:00,1.95057,1.95103,1.94952,1.9505,160000000.0
2006-09-01 15:15:00,1.951,1.95131,1.95045,1.95091,82000000.0
2006-09-01 15:20:00,1.95091,1.95201,1.94998,1.95071,98000000.0
2006-09-01 15:25:00,1.95043,1.9512,1.94921,1.9512,188000000.0
2006-09-01 15:30:00,1.949,1.95166,1.94899,1.95146,208000000.0
2006-09-01 15:35:00,1.95136,1.95204,1.9511,1.9511,178000000.0
2006-09-01 15:40:00,1.95027,1.95057,1.94949,1.95022,180000000.0
2006-09-01 15:45:00,1.95011,1.95119,1.94945,1.94983,149000000.0
2006-09-01 15:50:00,1.94956,1.95053,1.94933,1.95025,112000000.0
2006-09-01 15:55:00,1.95025,1.95172,1.95011,1.95051,122000000.0
2006-09-01 16:00:00,1.95009,1.95386,1.95009,1.95315,200000000.0
2006-09-01 16:05:00,1.95321,1.95398,1.95265,1.95394,188000000.0
2006-09-01 16:10:00,1.95419,1.95447,1.95238,1.95323,169000000.0
2006-09-01 16:15:00,1.95351,1.95386,1.95197,1.95197,185000000.0
2006-09-01 16:20:00,1.95187,1.95463,1.95187,1.95463,231000000.0
2006-09-01 16:25:00,1.95428,1.95509,1.95393,1.95425,173000000.0
2006-09-01 16:30:00,1.95433,1.95453,1.95325,1.95386,183000000.0
2006-09-01 16:35:00,1.95391,1.95397,1.95316,1.95381,229000000.0
2006-09-01 16:40:00,1.9538,1.95417,1.95284,1.9533,218000000.0
2006-09-01 16:45:00,1.95341,1.95386,1.95252,1.95341,236000000.0
2006-09-01 16:50:00,1.95323,1.95405,1.95222,1.95222,142000000.0
2006-09-01 16:55:00,1.9519,1.95636,1.95182,1.95636,178000000.0
2006-09-01 17:00:00,1.9566,1.95693,1.95589,1.95589,176000000.0
2006-09-01 17:05:00,1.9559,1.95741,1.9559,1.95648,206000000.0
2006-09-01 17:10:00,1.95684,1.9572,1.95604,1.9568,135000000.0
2006-09-01 17:15:00,1.9567,1.9567,1.95575,1.95595,139000000.0
2006-09-01 17:20:00,1.95615,1.95685,1.95609,1.9561,140000000.0
2006-09-01 17:25:00,1.95627,1.95657,1.95527,1.95615,157000000.0
2006-09-01 17:30:00,1.95618,1.95659,1.956,1.95637,301000000.0
2006-09-01 17:35:00,1.9567,1.9574,1.95645,1.95737,233000000.0
2006-09-01 17:40:00,1.95735,1.95782,1.95709,1.95728,225000000.0
2006-09-01 17:45:00,1.95736,1.95736,1.95656,1.95664,303000000.0
2006-09-01 17:50:00,1.95678,1.9578,1.95672,1.9578,232000000.0
2006-09-01 17:55:00,1.95786,1.95923,1.95786,1.95843,196000000.0
2006-09-01 18:00:00,1.95841,1.96044,1.95841,1.9601,190000000.0
2006-09-01 18:05:00,1.96036,1.96136,1.9591,1.95956,196000000.0
2006-09-01 18:10:00,1.9597,1.96092,1.9593,1.96086,136000000.0
2006-09-01 18:15:00,1.96123,1.9618,1.96026,1.96167,226000000.0
2006-09-01 18:20:00,1.96137,1.96181,1.96079,1.96102,228000000.0
2006-09-01 18:25:00,1.96096,1.96097,1.96,1.96075,151000000.0
2006-09-01 18:30:00,1.96089,1.96149,1.96026,1.96149,194000000.0
2006-09-01 18:35:00,1.96131,1.96148,1.96062,1.96065,273000000.0
2006-09-01 18:40:00,1.96089,1.96114,1.96074,1.96093,232000000.0
2006-09-01 18:45:00,1.96079,1.96086,1.9601,1.9601,216000000.0
2006-09-01 18:50:00,1.96023,1.96053,1.95998,1.96053,129000000.0
2006-09-01 18:55:00,1.96053,1.96102,1.96036,1.96102,76000000.0
2006-09-01 19:00:00,1.96101,1.96117,1.96033,1.96065,129000000.0
2006-09-01 19:05:00,1.96063,1.9607,1.95941,1.95943,232000000.0
2006-09-01 19:10:00,1.95953,1.96016,1.95953,1.9597,148000000.0
2006-09-01 19:15:00,1.95977,1.95977,1.9591,1.95921,123000000.0
2006-09-01 19:20:00,1.95917,1.95942,1.95903,1.9593,120000000.0
2006-09-01 19:25:00,1.95889,1.95961,1.95882,1.95961,188000000.0
2006-09-01 19:30:00,1.95955,1.95968,1.95923,1.95952,154000000.0
2006-09-01 19:35:00,1.95953,1.9596,1.95921,1.9593,91000000.0
2006-09-01 19:40:00,1.95917,1.96,1.95917,1.95991,94000000.0
2006-09-01 19:45:00,1.95989,1.95996,1.95964,1.95986,118000000.0
2006-09-01 19:50:00,1.95992,1.96009,1.95803,1.96003,66000000.0
2006-09-01 19:55:00,1.96008,1.96043,1.95987,1.96006,74000000.0
2006-09-01 20:00:00,1.95995,1.96001,1.95934,1.95986,101000000.0
2006-09-01 20:05:00,1.95954,1.95954,1.95876,1.95903,82000000.0
2006-09-01 20:10:00,1.95908,1.95928,1.95886,1.95928,23000000.0
2006-09-01 20:15:00,1.95934,1.95958,1.95905,1.95909,72000000.0
2006-09-01 20:20:00,1.95912,1.95957,1.95912,1.95942,49000000.0
2006-09-01 20:25:00,1.9594,1.95988,1.95904,1.95982,76000000.0
2006-09-01 20:30:00,1.95988,1.95988,1.9589,1.95912,38000000.0
2006-09-01 20:35:00,1.95902,1.9597,1.95893,1.9597,60000000.0
2006-09-01 20:40:00,1.95982,1.95982,1.95898,1.95903,43000000.0
2006-09-01 20:45:00,1.95908,1.95923,1.95891,1.95917,50000000.0
2006-09-01 20:50:00,1.95906,1.95965,1.95906,1.95965,58000000.0
2006-09-01 20:55:00,1.95972,1.95977,1.95965,1.95969,40000000.0
2006-09-01 21:00:00,1.95965,1.95968,1.95942,1.95968,52000000.0
2006-09-01 21:05:00,1.95968,1.95968,1.95941,1.95955,39000000.0
2006-09-01 21:10:00,1.95943,1.95944,1.95748,1.95931,25000000.0
2006-09-01 21:15:00,1.95927,1.95946,1.95921,1.95926,42000000.0
2006-09-01 21:20:00,1.95943,1.95945,1.95891,1.95891,37000000.0
2006-09-01 21:25:00,1.9589,1.95899,1.9587,1.95889,45000000.0
2006-09-01 21:30:00,1.95881,1.95892,1.95867,1.95885,40000000.0
2006-09-01 21:35:00,1.95883,1.95886,1.95856,1.95858,37000000.0
2006-09-01 21:40:00,1.95885,1.95898,1.95864,1.9588,41000000.0
2006-09-01 21:45:00,1.95892,1.95932,1.95892,1.95921,15000000.0
2006-09-01 21:50:00,1.95925,1.95952,1.95916,1.95942,27000000.0
2006-09-01 21:55:00,1.9593,1.95954,1.95917,1.95936,61000000.0
2006-09-01 22:00:00,1.95953,1.95961,1.95927,1.95927,49000000.0
2006-09-01 22:05:00,1.95934,1.9596,1.95917,1.95925,27000000.0
2006-09-01 22:10:00,1.95939,1.95981,1.9593,1.9597,40000000.0
2006-09-01 22:15:00,1.95965,1.95977,1.95943,1.9595,42000000.0
2006-09-01 22:20:00,1.95944,1.95962,1.95912,1.95937,51000000.0
2006-09-01 22:25:00,1.95948,1.96046,1.95948,1.95982,40000000.0
2006-09-01 22:30:00,1.96,1.96,1.95956,1.95972,72000000.0
2006-09-01 22:35:00,1.95972,1.95972,1.95939,1.95949,36000000.0
2006-09-01 22:45:00,1.95947,1.95976,1.95936,1.95963,35000000.0
2006-09-01 22:50:00,1.95965,1.96,1.95957,1.95968,43000000.0
2006-09-01 22:55:00,1.95947,1.9599,1.95911,1.95943,33000000.0
2006-09-03 23:25:00,1.95967,1.96032,1.95967,1.96024,37000000.0
2006-09-03 23:30:00,1.9603,1.96054,1.96028,1.96039,30000000.0
2006-09-03 23:35:00,1.96052,1.9607,1.96031,1.96046,37000000.0
2006-09-03 23:40:00,1.96042,1.96052,1.96032,1.96044,15000000.0
2006-09-03 23:50:00,1.96039,1.96053,1.96,1.96014,31000000.0
2006-09-03 23:55:00,1.96021,1.9605,1.9601,1.96017,29000000.0
2006-09-04 00:00:00,1.96055,1.96057,1.95979,1.96057,22000000.0
2006-09-04 00:05:00,1.96055,1.96071,1.96039,1.96071,9000000.0
2006-09-04 00:10:00,1.96053,1.9608,1.96048,1.96077,39000000.0
2006-09-04 00:15:00,1.96067,1.96067,1.96002,1.96015,45000000.0
2006-09-04 00:20:00,1.96013,1.96029,1.95998,1.96004,30000000.0
2006-09-04 00:25:00,1.95976,1.95976,1.95962,1.95962,10000000.0
2006-09-04 00:30:00,1.95981,1.96039,1.95979,1.96008,35000000.0
2006-09-04 00:35:00,1.96,1.96031,1.95998,1.96024,31000000.0
2006-09-04 00:40:00,1.96009,1.96074,1.96009,1.96064,26000000.0
2006-09-04 00:45:00,1.96048,1.96079,1.96041,1.96067,32000000.0
2006-09-04 00:50:00,1.96065,1.96092,1.96056,1.96085,43000000.0
2006-09-04 00:55:00,1.96085,1.96119,1.96065,1.96119,30000000.0
2006-09-04 01:00:00,1.96132,1.96223,1.9613,1.96196,54000000.0
2006-09-04 01:05:00,1.96199,1.96207,1.96158,1.96194,44000000.0
2006-09-04 01:10:00,1.96195,1.96199,1.96135,1.96141,29000000.0
2006-09-04 01:15:00,1.96146,1.96158,1.96123,1.96123,21000000.0
2006-09-04 01:20:00,1.96151,1.96151,1.96126,1.96136,15000000.0
2006-09-04 01:25:00,1.96129,1.96178,1.96122,1.96175,56000000.0
2006-09-04 01:30:00,1.96197,1.96229,1.9618,1.96217,57000000.0
2006-09-04 01:35:00,1.96219,1.9625,1.96214,1.9625,20000000.0
2006-09-04 01:40:00,1.9625,1.9625,1.96219,1.96234,40000000.0
2006-09-04 01:45:00,1.96235,1.96244,1.9619,1.96207,35000000.0
2006-09-04 01:50:00,1.96185,1.96198,1.96162,1.96183,46000000.0
2006-09-04 01:55:00,1.96169,1.96223,1.96169,1.96205,58000000.0
2006-09-04 02:00:00,1.9621,1.96211,1.95953,1.96191,42000000.0
2006-09-04 02:05:00,1.96177,1.96193,1.96125,1.96161,43000000.0
2006-09-04 02:10:00,1.96154,1.9617,1.96129,1.96147,26000000.0
2006-09-04 02:15:00,1.96134,1.96148,1.96105,1.96135,29000000.0
2006-09-04 02:20:00,1.96131,1.96181,1.96116,1.96177,36000000.0
2006-09-04 02:25:00,1.96175,1.96193,1.96164,1.96193,45000000.0
2006-09-04 02:30:00,1.96192,1.96193,1.96167,1.96193,28000000.0
2006-09-04 02:35:00,1.96169,1.96194,1.96163,1.96184,33000000.0
2006-09-04 02:40:00,1.96192,1.96228,1.96187,1.96228,28000000.0
2006-09-04 02:45:00,1.9621,1.96228,1.96177,1.96228,25000000.0
2006-09-04 02:50:00,1.96228,1.96256,1.96197,1.96203,29000000.0
2006-09-04 02:55:00,1.96196,1.96215,1.96175,1.96197,38000000.0
2006-09-04 03:00:00,1.96204,1.96242,1.96196,1.96233,26000000.0
2006-09-04 03:05:00,1.9624,1.96258,1.96223,1.96258,37000000.0
2006-09-04 03:10:00,1.96253,1.96324,1.96249,1.96315,46000000.0
2006-09-04 03:15:00,1.96324,1.96363,1.96289,1.96361,41000000.0
2006-09-04 03:20:00,1.9636,1.9636,1.96147,1.96317,36000000.0
2006-09-04 03:25:00,1.96313,1.96317,1.9625,1.96266,29000000.0
2006-09-04 03:30:00,1.96265,1.96265,1.96228,1.96245,37000000.0
2006-09-04 03:35:00,1.96229,1.96248,1.96225,1.96225,39000000.0
2006-09-04 03:40:00,1.96232,1.9624,1.96215,1.96228,36000000.0
2006-09-04 03:45:00,1.96242,1.96246,1.96224,1.9624,28000000.0
2006-09-04 03:50:00,1.96242,1.96242,1.96215,1.96219,27000000.0
2006-09-04 03:55:00,1.9622,1.96226,1.96036,1.96216,14000000.0
2006-09-04 04:00:00,1.96228,1.96259,1.96201,1.96238,29000000.0
2006-09-04 04:05:00,1.96258,1.96267,1.96233,1.96244,28000000.0
2006-09-04 04:10:00,1.96234,1.96261,1.96234,1.96243,14000000.0
2006-09-04 04:15:00,1.96257,1.96257,1.9623,1.96242,8000000.0
2006-09-04 04:20:00,1.96232,1.96254,1.96216,1.96249,34000000.0
2006-09-04 04:25:00,1.96237,1.96237,1.96209,1.9623,14000000.0
2006-09-04 04:30:00,1.96242,1.96242,1.96223,1.96227,17000000.0
2006-09-04 04:45:00,1.96224,1.96227,1.962,1.96227,11000000.0
2006-09-04 04:50:00,1.96217,1.96252,1.96203,1.9624,16000000.0
2006-09-04 04:55:00,1.96241,1.9632,1.96239,1.96319,39000000.0
2006-09-04 05:00:00,1.96339,1.9635,1.96325,1.96337,14000000.0
2006-09-04 05:05:00,1.96319,1.96334,1.96296,1.96306,31000000.0
2006-09-04 05:10:00,1.96306,1.96317,1.96298,1.96309,7000000.0
2006-09-04 05:15:00,1.96315,1.96338,1.96313,1.96324,18000000.0
2006-09-04 05:20:00,1.96325,1.96335,1.96325,1.96329,10000000.0
2006-09-04 05:25:00,1.96329,1.96333,1.9632,1.9632,9000000.0
2006-09-04 05:30:00,1.96331,1.96335,1.96303,1.96317,30000000.0
2006-09-04 05:35:00,1.96303,1.96324,1.96294,1.96318,31000000.0
2006-09-04 05:40:00,1.96314,1.96326,1.96287,1.96307,32000000.0
2006-09-04 05:45:00,1.96312,1.96333,1.96309,1.96332,18000000.0
2006-09-04 05:50:00,1.9633,1.96331,1.96324,1.96325,10000000.0
2006-09-04 05:55:00,1.96329,1.96349,1.96299,1.96299,31000000.0
2006-09-04 06:00:00,1.96293,1.96318,1.9626,1.9626,22000000.0
2006-09-04 06:05:00,1.96267,1.9627,1.96251,1.96258,8000000.0
2006-09-04 06:10:00,1.96256,1.96257,1.96245,1.96257,8000000.0
2006-09-04 06:20:00,1.96265,1.963,1.96252,1.96289,16000000.0
2006-09-04 06:25:00,1.96296,1.96324,1.96287,1.96314,38000000.0
2006-09-04 06:30:00,1.96318,1.96318,1.96293,1.96298,8000000.0
2006-09-04 06:35:00,1.96301,1.96332,1.96292,1.96319,24000000.0
2006-09-04 06:40:00,1.96333,1.96361,1.96319,1.96344,34000000.0
2006-09-04 06:45:00,1.96341,1.9637,1.96321,1.9637,41000000.0
2006-09-04 06:50:00,1.96372,1.96397,1.96343,1.96343,30000000.0
2006-09-04 06:55:00,1.96372,1.96381,1.96331,1.96345,31000000.0
2006-09-04 07:00:00,1.96348,1.96349,1.96325,1.96349,21000000.0
2006-09-04 07:05:00,1.96344,1.96345,1.96316,1.96334,20000000.0
2006-09-04 07:10:00,1.96321,1.96372,1.96315,1.96355,32000000.0
2006-09-04 07:15:00,1.96343,1.96354,1.96327,1.9635,16000000.0
2006-09-04 07:20:00,1.96346,1.96362,1.96321,1.96362,16000000.0
2006-09-04 07:30:00,1.96349,1.96363,1.96321,1.96321,34000000.0
2006-09-04 07:35:00,1.96329,1.96349,1.96304,1.96343,40000000.0
2006-09-04 07:40:00,1.96351,1.96351,1.96291,1.96329,42000000.0
2006-09-04 07:45:00,1.96327,1.96334,1.96313,1.96321,21000000.0
2006-09-04 07:50:00,1.96307,1.96308,1.96255,1.96271,35000000.0
2006-09-04 07:55:00,1.96269,1.96274,1.96223,1.96257,39000000.0
2006-09-04 08:00:00,1.96239,1.96259,1.96089,1.96089,41000000.0
2006-09-04 08:05:00,1.96082,1.96148,1.96062,1.96147,35000000.0
2006-09-04 08:10:00,1.96159,1.96187,1.96141,1.9616,40000000.0
2006-09-04 08:15:00,1.96163,1.962,1.9614,1.96185,42000000.0
2006-09-04 08:20:00,1.96167,1.96181,1.96151,1.96179,30000000.0
2006-09-04 08:25:00,1.96163,1.96193,1.96154,1.96161,42000000.0
2006-09-04 08:30:00,1.96169,1.96169,1.96091,1.96094,41000000.0
2006-09-04 08:35:00,1.96086,1.96097,1.96065,1.9609,47000000.0
2006-09-04 08:40:00,1.96108,1.96186,1.96105,1.96186,37000000.0
2006-09-04 08:45:00,1.96175,1.96208,1.95992,1.96183,42000000.0
2006-09-04 08:50:00,1.96232,1.96232,1.96166,1.96218,40000000.0
2006-09-04 08:55:00,1.96217,1.96228,1.9616,1.96172,29000000.0
2006-09-04 09:00:00,1.96178,1.96212,1.96169,1.96198,41000000.0
2006-09-04 09:05:00,1.96175,1.96219,1.96175,1.962,44000000.0
2006-09-04 09:10:00,1.96187,1.96205,1.96131,1.96151,44000000.0
2006-09-04 09:15:00,1.96151,1.96204,1.96133,1.96204,41000000.0
2006-09-04 09:20:00,1.96199,1.96203,1.96179,1.96195,38000000.0
2006-09-04 09:25:00,1.96182,1.96197,1.96172,1.96176,38000000.0
2006-09-04 09:30:00,1.96176,1.96205,1.96163,1.96169,29000000.0
2006-09-04 09:35:00,1.96175,1.96187,1.95978,1.96149,36000000.0
2006-09-04 09:40:00,1.96163,1.96219,1.96163,1.96208,46000000.0
2006-09-04 09:45:00,1.96199,1.96213,1.96142,1.96182,45000000.0
2006-09-04 09:50:00,1.96181,1.96181,1.96154,1.96171,40000000.0
2006-09-04 09:55:00,1.96175,1.96176,1.96148,1.96149,44000000.0
2006-09-04 10:00:00,1.96147,1.96182,1.96141,1.96171,44000000.0
2006-09-04 10:05:00,1.96178,1.96192,1.96153,1.96184,39000000.0
2006-09-04 10:10:00,1.96201,1.96274,1.96184,1.96274,30000000.0
2006-09-04 10:15:00,1.96272,1.96291,1.96253,1.96279,45000000.0
2006-09-04 10:20:00,1.96278,1.96279,1.96208,1.9622,36000000.0
2006-09-04 10:25:00,1.96205,1.96223,1.96158,1.96175,45000000.0
2006-09-04 10:30:00,1.96163,1.96195,1.96163,1.96194,31000000.0
2006-09-04 10:35:00,1.96178,1.96178,1.96121,1.96128,18000000.0
2006-09-04 10:40:00,1.96123,1.96131,1.96075,1.96095,40000000.0
2006-09-04 10:45:00,1.96101,1.96104,1.96061,1.96067,25000000.0
2006-09-04 10:50:00,1.96063,1.96063,1.96005,1.96007,44000000.0
2006-09-04 10:55:00,1.96009,1.96096,1.95864,1.96082,40000000.0
2006-09-04 11:00:00,1.96065,1.96103,1.95924,1.961,44000000.0
2006-09-04 11:05:00,1.9611,1.96205,1.96098,1.96202,39000000.0
2006-09-04 11:10:00,1.96198,1.96254,1.96192,1.96238,47000000.0
2006-09-04 11:15:00,1.96281,1.96287,1.96196,1.96218,42000000.0
2006-09-04 11:20:00,1.96215,1.96227,1.96199,1.96204,24000000.0
2006-09-04 11:25:00,1.96177,1.96189,1.96164,1.96186,26000000.0
2006-09-04 11:30:00,1.9618,1.96205,1.96171,1.96205,29000000.0
2006-09-04 11:35:00,1.96219,1.96251,1.96204,1.96239,25000000.0
2006-09-04 11:40:00,1.9624,1.96283,1.96218,1.96281,47000000.0
2006-09-04 11:45:00,1.96261,1.96286,1.96238,1.9628,28000000.0
2006-09-04 11:50:00,1.96272,1.96301,1.96237,1.96277,44000000.0
2006-09-04 11:55:00,1.96268,1.96272,1.96258,1.96267,26000000.0
2006-09-04 12:00:00,1.96283,1.963,1.96251,1.96265,43000000.0
2006-09-04 12:05:00,1.96262,1.96308,1.9625,1.96304,33000000.0
2006-09-04 12:10:00,1.96318,1.96336,1.9628,1.96336,40000000.0
2006-09-04 12:15:00,1.96339,1.96404,1.963,1.96404,44000000.0
2006-09-04 12:20:00,1.96405,1.96417,1.962,1.96387,39000000.0
2006-09-04 12:25:00,1.9639,1.96411,1.96379,1.9639,45000000.0
2006-09-04 12:30:00,1.96383,1.96383,1.96336,1.96346,39000000.0
2006-09-04 12:35:00,1.96343,1.9636,1.9631,1.96318,42000000.0
2006-09-04 12:40:00,1.96327,1.96328,1.96265,1.96301,41000000.0
2006-09-04 12:45:00,1.9631,1.96335,1.96279,1.96312,47000000.0
2006-09-04 12:50:00,1.96326,1.96326,1.963,1.96314,30000000.0
2006-09-04 12:55:00,1.96322,1.96385,1.96314,1.96354,37000000.0
2006-09-04 13:00:00,1.96355,1.96379,1.96348,1.96364,38000000.0
2006-09-04 13:05:00,1.96363,1.96403,1.96338,1.96386,39000000.0
2006-09-04 13:10:00,1.96381,1.96388,1.96325,1.96347,41000000.0
2006-09-04 13:15:00,1.96356,1.9637,1.96324,1.9637,43000000.0
2006-09-04 13:20:00,1.96361,1.96368,1.96356,1.96362,8000000.0
2006-09-04 13:25:00,1.96354,1.96366,1.96328,1.96347,29000000.0
2006-09-04 13:30:00,1.96345,1.96359,1.9633,1.96333,75000000.0
2006-09-04 13:35:00,1.9633,1.9636,1.9633,1.96349,66000000.0
2006-09-04 13:40:00,1.96345,1.9635,1.96321,1.96347,81000000.0
2006-09-04 13:45:00,1.96344,1.96344,1.96327,1.96331,63000000.0
2006-09-04 13:50:00,1.96332,1.96345,1.96324,1.96325,81000000.0
2006-09-04 13:55:00,1.96319,1.96376,1.96318,1.96347,124000000.0
2006-09-04 14:00:00,1.96346,1.96362,1.96323,1.96352,144000000.0
2006-09-04 14:05:00,1.96355,1.96364,1.96298,1.96317,144000000.0
2006-09-04 14:10:00,1.96309,1.96321,1.96195,1.96195,101000000.0
2006-09-04 14:15:00,1.96181,1.96225,1.96164,1.96225,84000000.0
2006-09-04 14:20:00,1.96224,1.96251,1.96215,1.96244,111000000.0
2006-09-04 14:25:00,1.96244,1.9625,1.96223,1.96241,74000000.0
2006-09-04 14:30:00,1.96254,1.96261,1.96227,1.96248,128000000.0
2006-09-04 14:35:00,1.9624,1.96243,1.96206,1.96232,165000000.0
2006-09-04 14:40:00,1.9623,1.96239,1.96227,1.96227,55000000.0
2006-09-04 14:45:00,1.96229,1.96304,1.96228,1.96284,104000000.0
2006-09-04 14:50:00,1.96277,1.96289,1.96251,1.96288,126000000.0
2006-09-04 14:55:00,1.96279,1.96279,1.9627,1.9627,7000000.0
2006-09-04 15:00:00,1.96274,1.96285,1.96248,1.96273,131000000.0
2006-09-04 15:05:00,1.9627,1.96298,1.9627,1.96282,129000000.0
2006-09-04 15:10:00,1.96268,1.96344,1.96266,1.9633,160000000.0
2006-09-04 15:15:00,1.96322,1.96353,1.96311,1.96318,82000000.0
2006-09-04 15:20:00,1.96319,1.96327,1.96305,1.96316,76000000.0
2006-09-04 15:25:00,1.96316,1.96322,1.96124,1.96307,134000000.0
2006-09-04 15:30:00,1.96096,1.9635,1.96019,1.96345,208000000.0
2006-09-04 15:35:00,1.96357,1.96389,1.96337,1.96371,178000000.0
2006-09-04 15:40:00,1.96367,1.96367,1.9635,1.96366,108000000.0
2006-09-04 15:45:00,1.96344,1.96351,1.96319,1.96328,125000000.0
2006-09-04 15:50:00,1.9632,1.96349,1.9631,1.96336,101000000.0
2006-09-04 15:55:00,1.96335,1.96363,1.96334,1.96342,120000000.0
2006-09-04 16:00:00,1.96339,1.96379,1.96328,1.96375,131000000.0
2006-09-04 16:05:00,1.96376,1.96391,1.96375,1.96378,151000000.0
2006-09-04 16:10:00,1.96364,1.96404,1.96344,1.96404,142000000.0
2006-09-04 16:15:00,1.96407,1.96419,1.96378,1.96378,140000000.0
2006-09-04 16:20:00,1.96379,1.96379,1.96354,1.96378,37000000.0
2006-09-04 16:25:00,1.96379,1.96379,1.96358,1.96377,139000000.0
2006-09-04 16:30:00,1.96385,1.96397,1.96368,1.96385,140000000.0
2006-09-04 16:35:00,1.96391,1.96397,1.96378,1.96391,86000000.0
2006-09-04 16:40:00,1.96378,1.9641,1.96359,1.96377,155000000.0
2006-09-04 16:45:00,1.96385,1.96395,1.96372,1.96384,135000000.0
2006-09-04 16:50:00,1.96377,1.96379,1.96355,1.96369,123000000.0
2006-09-04 16:55:00,1.96366,1.96366,1.96321,1.96344,138000000.0
2006-09-04 17:00:00,1.96354,1.96381,1.96352,1.96372,143000000.0
2006-09-04 17:05:00,1.9638,1.96392,1.96333,1.96339,159000000.0
2006-09-04 17:10:00,1.96327,1.96335,1.96257,1.96291,135000000.0
2006-09-04 17:15:00,1.96279,1.9631,1.96253,1.96292,139000000.0
2006-09-04 17:20:00,1.96272,1.96296,1.96257,1.96282,140000000.0
2006-09-04 17:25:00,1.96293,1.96318,1.9628,1.96288,157000000.0
2006-09-04 17:30:00,1.96284,1.9629,1.9619,1.96212,301000000.0
2006-09-04 17:35:00,1.96221,1.96389,1.96219,1.96385,233000000.0
2006-09-04 17:40:00,1.96397,1.96404,1.96344,1.96367,225000000.0
2006-09-04 17:45:00,1.96371,1.96382,1.96357,1.96381,231000000.0
2006-09-04 17:50:00,1.96373,1.96407,1.96362,1.96388,232000000.0
2006-09-04 17:55:00,1.96382,1.96409,1.9638,1.96403,162000000.0
2006-09-04 18:00:00,1.96398,1.96409,1.96386,1.96409,152000000.0
2006-09-04 18:05:00,1.96408,1.96408,1.96343,1.96357,140000000.0
2006-09-04 18:10:00,1.96361,1.96375,1.96353,1.96354,84000000.0
2006-09-04 18:15:00,1.96372,1.9638,1.96289,1.96289,226000000.0
2006-09-04 18:20:00,1.96291,1.96329,1.96286,1.96329,228000000.0
2006-09-04 18:25:00,1.96338,1.96371,1.96335,1.96354,151000000.0
2006-09-04 18:30:00,1.96362,1.96385,1.96362,1.96385,32000000.0
2006-09-04 18:35:00,1.96388,1.964,1.96346,1.96385,273000000.0
2006-09-04 18:40:00,1.96389,1.96408,1.96374,1.96379,153000000.0
2006-09-04 18:45:00,1.96372,1.96416,1.9637,1.96403,149000000.0
2006-09-04 18:50:00,1.96411,1.96418,1.96402,1.96418,65000000.0
2006-09-04 18:55:00,1.96407,1.96435,1.96407,1.96435,60000000.0
2006-09-04 19:00:00,1.96424,1.96432,1.96408,1.96422,129000000.0
2006-09-04 19:05:00,1.96415,1.96432,1.96405,1.96424,63000000.0
2006-09-04 19:10:00,1.96416,1.96424,1.96404,1.96424,63000000.0
2006-09-04 19:20:00,1.96438,1.96444,1.96412,1.96438,64000000.0
2006-09-04 19:25:00,1.9643,1.96438,1.96415,1.96415,91000000.0
2006-09-04 19:30:00,1.96407,1.96422,1.96401,1.9642,31000000.0
2006-09-04 19:35:00,1.9642,1.96427,1.96406,1.96411,34000000.0
2006-09-04 19:40:00,1.96396,1.96427,1.9639,1.96414,73000000.0
2006-09-04 19:45:00,1.96408,1.96426,1.96389,1.96415,96000000.0
2006-09-04 19:50:00,1.96418,1.9642,1.96228,1.96376,52000000.0
2006-09-04 19:55:00,1.96378,1.9638,1.96342,1.9637,42000000.0
2006-09-04 20:00:00,1.96369,1.964,1.96329,1.96357,78000000.0
2006-09-04 20:05:00,1.96362,1.96362,1.96291,1.96292,74000000.0
2006-09-04 20:10:00,1.96325,1.96352,1.9631,1.96342,23000000.0
2006-09-04 20:15:00,1.96339,1.96354,1.963,1.96319,72000000.0
2006-09-04 20:20:00,1.96318,1.96381,1.96306,1.96367,56000000.0
2006-09-04 20:25:00,1.96371,1.96388,1.96349,1.96373,45000000.0
2006-09-04 20:30:00,1.96383,1.96401,1.96379,1.96384,47000000.0
2006-09-04 20:35:00,1.96379,1.96391,1.96376,1.9638,32000000.0
2006-09-04 20:40:00,1.96392,1.96398,1.96363,1.96365,42000000.0
2006-09-04 20:45:00,1.96367,1.96393,1.96367,1.96392,32000000.0
2006-09-04 20:50:00,1.96391,1.96407,1.96384,1.96407,32000000.0
2006-09-04 20:55:00,1.96415,1.96425,1.96415,1.96424,8000000.0
2006-09-04 21:00:00,1.96425,1.96425,1.96401,1.96403,7000000.0
2006-09-04 21:05:00,1.96386,1.96403,1.96377,1.96403,16000000.0
2006-09-04 21:10:00,1.96421,1.96426,1.96409,1.96426,10000000.0
2006-09-04 21:15:00,1.9642,1.96427,1.964,1.96401,35000000.0
2006-09-04 21:30:00,1.96402,1.96411,1.96381,1.96411,11000000.0
2006-09-04 21:35:00,1.96424,1.96443,1.96401,1.96425,77000000.0
2006-09-04 21:40:00,1.96436,1.96436,1.96418,1.96426,18000000.0
2006-09-04 21:45:00,1.9643,1.96455,1.9643,1.96444,17000000.0
2006-09-04 21:50:00,1.96441,1.96457,1.9641,1.96435,41000000.0
2006-09-04 21:55:00,1.96418,1.96438,1.96418,1.96426,13000000.0
2006-09-04 22:00:00,1.96414,1.96422,1.96401,1.96422,20000000.0
2006-09-04 22:05:00,1.96433,1.96441,1.96404,1.96404,19000000.0
2006-09-04 22:10:00,1.96424,1.96434,1.96412,1.96424,17000000.0
2006-09-04 22:15:00,1.96439,1.96442,1.96428,1.96434,6000000.0
2006-09-04 22:20:00,1.96426,1.96479,1.96397,1.96457,43000000.0
2006-09-04 22:25:00,1.96468,1.96485,1.96458,1.96475,40000000.0
2006-09-04 22:30:00,1.96476,1.96486,1.96462,1.96462,25000000.0
2006-09-04 22:35:00,1.96473,1.96482,1.96459,1.96463,49000000.0
2006-09-04 22:40:00,1.96464,1.96472,1.96461,1.96461,33000000.0
2006-09-04 22:45:00,1.96462,1.96474,1.9646,1.96474,21000000.0
2006-09-04 22:50:00,1.96473,1.96476,1.96465,1.96471,8000000.0
2006-09-04 22:55:00,1.96483,1.96483,1.96445,1.96458,34000000.0
2006-09-04 23:00:00,1.96458,1.96486,1.96448,1.96466,40000000.0
2006-09-04 23:10:00,1.96472,1.96476,1.96445,1.96467,24000000.0
2006-09-04 23:15:00,1.96456,1.96481,1.96456,1.96481,24000000.0
2006-09-04 23:20:00,1.96481,1.96483,1.9643,1.9643,30000000.0
2006-09-04 23:25:00,1.96434,1.96434,1.96358,1.96358,27000000.0
2006-09-04 23:30:00,1.9633,1.9635,1.96296,1.96296,41000000.0
2006-09-04 23:35:00,1.9631,1.96354,1.96295,1.96313,27000000.0
2006-09-04 23:45:00,1.96315,1.96315,1.96306,1.96306,8000000.0
2006-09-04 23:50:00,1.96298,1.96329,1.96237,1.9625,17000000.0
2006-09-04 23:55:00,1.96252,1.96301,1.96236,1.96301,41000000.0
2006-09-05 00:00:00,1.9633,1.9635,1.96281,1.9635,21000000.0
2006-09-05 00:05:00,1.96328,1.96328,1.96307,1.96324,17000000.0
2006-09-05 00:10:00,1.96306,1.96316,1.96251,1.96279,51000000.0
2006-09-05 00:15:00,1.96288,1.96299,1.96262,1.96269,27000000.0
2006-09-05 00:20:00,1.96292,1.96313,1.96271,1.96274,25000000.0
2006-09-05 00:25:00,1.96274,1.963,1.96269,1.96272,29000000.0
2006-09-05 00:30:00,1.96299,1.96316,1.96281,1.96293,14000000.0
2006-09-05 00:35:00,1.96293,1.96305,1.96271,1.96271,16000000.0
2006-09-05 00:40:00,1.96248,1.96299,1.96235,1.96278,28000000.0
2006-09-05 00:45:00,1.96286,1.96297,1.96256,1.96272,12000000.0
2006-09-05 00:50:00,1.9627,1.9627,1.9624,1.9624,10000000.0
2006-09-05 00:55:00,1.96228,1.96228,1.96203,1.96218,28000000.0
2006-09-05 01:00:00,1.96215,1.96262,1.96207,1.96241,46000000.0
2006-09-05 01:05:00,1.9624,1.96248,1.96217,1.96234,36000000.0
2006-09-05 01:10:00,1.96232,1.96243,1.96214,1.96241,20000000.0
2006-09-05 01:15:00,1.9624,1.96253,1.96228,1.96235,31000000.0
2006-09-05 01:20:00,1.96238,1.9627,1.96226,1.9627,42000000.0
2006-09-05 01:25:00,1.96274,1.96288,1.96252,1.9628,27000000.0
2006-09-05 01:30:00,1.96287,1.96288,1.96248,1.96254,51000000.0
2006-09-05 01:35:00,1.96253,1.96295,1.96242,1.96287,41000000.0
2006-09-05 01:40:00,1.96289,1.96335,1.96289,1.96331,29000000.0
2006-09-05 01:45:00,1.9633,1.9633,1.96306,1.96315,14000000.0
2006-09-05 01:50:00,1.96301,1.96319,1.96296,1.96317,33000000.0
2006-09-05 01:55:00,1.96309,1.96328,1.96304,1.96304,21000000.0
2006-09-05 02:00:00,1.96288,1.96316,1.96128,1.96276,42000000.0
2006-09-05 02:05:00,1.96259,1.96289,1.96233,1.96253,33000000.0
2006-09-05 02:10:00,1.96218,1.96218,1.9607,1.961,41000000.0
2006-09-05 02:15:00,1.96072,1.96098,1.96035,1.96066,45000000.0
2006-09-05 02:20:00,1.96065,1.96065,1.96034,1.96062,36000000.0
2006-09-05 02:25:00,1.96045,1.96051,1.96016,1.96016,28000000.0
2006-09-05 02:30:00,1.96022,1.96024,1.95977,1.96011,31000000.0
2006-09-05 02:35:00,1.96006,1.96009,1.95945,1.95945,33000000.0
2006-09-05 02:40:00,1.95951,1.95976,1.95929,1.95972,20000000.0
2006-09-05 02:45:00,1.9596,1.95965,1.95934,1.95958,36000000.0
2006-09-05 02:50:00,1.95953,1.95965,1.9592,1.95942,29000000.0
2006-09-05 02:55:00,1.95941,1.96002,1.95928,1.95952,38000000.0
2006-09-05 03:00:00,1.95957,1.96003,1.95938,1.95966,39000000.0
2006-09-05 03:05:00,1.9598,1.96012,1.95958,1.96007,37000000.0
2006-09-05 03:10:00,1.96019,1.96051,1.96,1.96051,39000000.0
2006-09-05 03:15:00,1.96061,1.96061,1.96006,1.96048,20000000.0
2006-09-05 03:20:00,1.96047,1.96047,1.95997,1.96022,21000000.0
2006-09-05 03:25:00,1.96019,1.96044,1.96007,1.96023,30000000.0
2006-09-05 03:30:00,1.96031,1.96046,1.96024,1.96043,24000000.0
2006-09-05 03:40:00,1.9604,1.96058,1.96026,1.96029,28000000.0
2006-09-05 03:45:00,1.96046,1.96061,1.9603,1.96056,22000000.0
2006-09-05 03:50:00,1.96064,1.96096,1.96049,1.96072,42000000.0
2006-09-05 03:55:00,1.96087,1.96087,1.9607,1.96087,7000000.0
2006-09-05 04:00:00,1.96068,1.96095,1.96067,1.96084,16000000.0
2006-09-05 04:05:00,1.96079,1.96093,1.96069,1.96076,27000000.0
2006-09-05 04:10:00,1.96057,1.96076,1.9605,1.96062,15000000.0
2006-09-05 04:15:00,1.96048,1.96059,1.96032,1.96043,18000000.0
2006-09-05 04:20:00,1.96036,1.96036,1.96011,1.96029,24000000.0
2006-09-05 04:25:00,1.96025,1.96029,1.96007,1.96029,7000000.0
2006-09-05 04:30:00,1.96022,1.96036,1.95992,1.96016,17000000.0
2006-09-05 04:35:00,1.96026,1.96029,1.96003,1.96003,29000000.0
2006-09-05 04:40:00,1.96009,1.96019,1.95954,1.95989,29000000.0
2006-09-05 04:45:00,1.95965,1.95966,1.95946,1.95958,16000000.0
2006-09-05 04:50:00,1.95964,1.95993,1.95949,1.95972,41000000.0
2006-09-05 04:55:00,1.95954,1.95958,1.95895,1.95903,31000000.0
2006-09-05 05:00:00,1.95883,1.95921,1.95878,1.95921,28000000.0
2006-09-05 05:05:00,1.95921,1.95921,1.95875,1.95875,18000000.0
2006-09-05 05:10:00,1.95894,1.9591,1.95879,1.95902,37000000.0
2006-09-05 05:15:00,1.95904,1.95907,1.95883,1.9589,15000000.0
2006-09-05 05:20:00,1.9588,1.95893,1.95848,1.95863,35000000.0
2006-09-05 05:25:00,1.95873,1.9588,1.95834,1.95873,29000000.0
2006-09-05 05:30:00,1.95872,1.95877,1.95855,1.95859,17000000.0
2006-09-05 05:35:00,1.95874,1.95876,1.95828,1.95875,32000000.0
2006-09-05 05:40:00,1.95875,1.95884,1.95844,1.95875,25000000.0
2006-09-05 05:45:00,1.95875,1.95904,1.95875,1.95904,20000000.0
2006-09-05 05:50:00,1.95894,1.95935,1.95894,1.95917,33000000.0
2006-09-05 05:55:00,1.95926,1.95932,1.95886,1.95915,24000000.0
2006-09-05 06:00:00,1.95913,1.95945,1.95913,1.95928,23000000.0
2006-09-05 06:05:00,1.95947,1.95973,1.95928,1.95972,19000000.0
2006-09-05 06:10:00,1.95975,1.95988,1.95923,1.9593,31000000.0
2006-09-05 06:15:00,1.95919,1.95926,1.95904,1.95921,13000000.0
2006-09-05 06:20:00,1.95908,1.9593,1.95906,1.95912,32000000.0
2006-09-05 06:25:00,1.95922,1.95935,1.95898,1.95931,37000000.0
2006-09-05 06:30:00,1.95942,1.95954,1.95919,1.95919,35000000.0
2006-09-05 06:35:00,1.95937,1.95955,1.95916,1.95917,39000000.0
2006-09-05 06:40:00,1.95911,1.95917,1.95883,1.95891,34000000.0
2006-09-05 06:45:00,1.95896,1.95904,1.95872,1.95904,33000000.0
2006-09-05 06:50:00,1.95906,1.95917,1.95866,1.95866,28000000.0
2006-09-05 06:55:00,1.95891,1.95907,1.9585,1.9586,23000000.0
2006-09-05 07:00:00,1.95857,1.95873,1.95836,1.95861,36000000.0
2006-09-05 07:05:00,1.95854,1.95861,1.95785,1.95856,41000000.0
2006-09-05 07:10:00,1.95842,1.95873,1.95842,1.95873,15000000.0
2006-09-05 07:15:00,1.95883,1.9594,1.95875,1.95933,45000000.0
2006-09-05 07:20:00,1.95937,1.96019,1.95915,1.95958,46000000.0
2006-09-05 07:25:00,1.95971,1.95985,1.95943,1.95983,37000000.0
2006-09-05 07:30:00,1.95979,1.96034,1.95979,1.96012,26000000.0
2006-09-05 07:35:00,1.96019,1.96031,1.96005,1.9602,25000000.0
2006-09-05 07:40:00,1.95992,1.95993,1.95922,1.95936,42000000.0
2006-09-05 07:45:00,1.95943,1.95976,1.95931,1.95972,37000000.0
2006-09-05 07:50:00,1.9598,1.96013,1.95868,1.95874,45000000.0
2006-09-05 07:55:00,1.95887,1.95912,1.95854,1.95897,32000000.0
2006-09-05 08:00:00,1.95887,1.95925,1.9588,1.95898,41000000.0
2006-09-05 08:05:00,1.95893,1.95915,1.95875,1.95886,35000000.0
2006-09-05 08:10:00,1.9589,1.95973,1.95884,1.95973,40000000.0
2006-09-05 08:15:00,1.95954,1.95964,1.95901,1.95943,42000000.0
2006-09-05 08:20:00,1.95948,1.95993,1.95948,1.95954,30000000.0
2006-09-05 08:25:00,1.95937,1.95957,1.95882,1.95908,42000000.0
2006-09-05 08:30:00,1.95936,1.95957,1.95916,1.9595,41000000.0
2006-09-05 08:35:00,1.95952,1.96009,1.95929,1.95947,47000000.0
2006-09-05 08:40:00,1.95961,1.95997,1.95934,1.95954,47000000.0
2006-09-05 08:45:00,1.95941,1.95954,1.95924,1.95931,34000000.0
2006-09-05 08:50:00,1.95915,1.95938,1.95852,1.95925,40000000.0
2006-09-05 08:55:00,1.95939,1.95963,1.95926,1.95946,37000000.0
2006-09-05 09:00:00,1.95944,1.95958,1.95922,1.95939,31000000.0
2006-09-05 09:05:00,1.95934,1.9599,1.95922,1.95985,44000000.0
2006-09-05 09:10:00,1.95974,1.96,1.95937,1.95948,44000000.0
2006-09-05 09:15:00,1.95936,1.95945,1.95878,1.95878,41000000.0
2006-09-05 09:20:00,1.95883,1.95906,1.95876,1.95888,38000000.0
2006-09-05 09:25:00,1.95867,1.95867,1.95772,1.95788,46000000.0
2006-09-05 09:30:00,1.95797,1.95828,1.95736,1.95744,36000000.0
2006-09-05 09:35:00,1.95736,1.9577,1.9554,1.95713,47000000.0
2006-09-05 09:40:00,1.95731,1.95811,1.95722,1.95802,46000000.0
2006-09-05 09:45:00,1.95801,1.9586,1.95801,1.9583,45000000.0
2006-09-05 09:50:00,1.95825,1.95833,1.95759,1.95783,33000000.0
2006-09-05 09:55:00,1.95789,1.9581,1.95755,1.95755,44000000.0
2006-09-05 10:00:00,1.95741,1.95825,1.95705,1.95805,44000000.0
2006-09-05 10:05:00,1.9581,1.95848,1.95797,1.9583,39000000.0
2006-09-05 10:10:00,1.95826,1.95832,1.95788,1.95821,37000000.0
2006-09-05 10:15:00,1.9581,1.95819,1.95771,1.95817,45000000.0
2006-09-05 10:20:00,1.95818,1.95818,1.9577,1.95787,36000000.0
2006-09-05 10:25:00,1.95792,1.95835,1.95775,1.95815,45000000.0
2006-09-05 10:30:00,1.95811,1.95823,1.95769,1.95793,38000000.0
2006-09-05 10:35:00,1.958,1.9583,1.95781,1.9583,41000000.0
2006-09-05 10:40:00,1.95835,1.95961,1.95828,1.95961,40000000.0
2006-09-05 10:45:00,1.95957,1.95958,1.959,1.95926,31000000.0
2006-09-05 10:50:00,1.95914,1.95917,1.95874,1.95903,44000000.0
2006-09-05 10:55:00,1.95909,1.95938,1.95725,1.95938,32000000.0
2006-09-05 11:00:00,1.9596,1.95994,1.95839,1.95973,33000000.0
2006-09-05 11:05:00,1.9597,1.9607,1.95967,1.96065,39000000.0
2006-09-05 11:10:00,1.96048,1.96065,1.9602,1.96045,47000000.0
2006-09-05 11:15:00,1.96055,1.96075,1.96004,1.96031,42000000.0
2006-09-05 11:20:00,1.96056,1.96071,1.96041,1.96044,38000000.0
2006-09-05 11:25:00,1.9604,1.9604,1.95973,1.95988,42000000.0
2006-09-05 11:30:00,1.95975,1.95975,1.95914,1.95962,43000000.0
2006-09-05 11:35:00,1.9595,1.95951,1.95899,1.95938,44000000.0
2006-09-05 11:40:00,1.95944,1.95945,1.95916,1.95921,29000000.0
2006-09-05 11:45:00,1.95907,1.95925,1.9588,1.95913,37000000.0
2006-09-05 11:50:00,1.9592,1.95985,1.95915,1.95985,34000000.0
2006-09-05 11:55:00,1.95998,1.95998,1.95971,1.95988,36000000.0
2006-09-05 12:00:00,1.95982,1.95982,1.95954,1.9598,24000000.0
2006-09-05 12:05:00,1.95965,1.95969,1.95938,1.95955,42000000.0
2006-09-05 12:10:00,1.95954,1.9597,1.95905,1.95942,32000000.0
2006-09-05 12:15:00,1.95944,1.95965,1.95937,1.95958,27000000.0
2006-09-05 12:20:00,1.95954,1.95966,1.95764,1.95952,32000000.0
2006-09-05 12:25:00,1.95958,1.95975,1.95943,1.9596,27000000.0
2006-09-05 12:30:00,1.95975,1.9598,1.95946,1.95967,18000000.0
2006-09-05 12:35:00,1.95962,1.95962,1.95914,1.9592,25000000.0
2006-09-05 12:40:00,1.95924,1.95931,1.95851,1.95886,41000000.0
2006-09-05 12:45:00,1.95881,1.9592,1.9584,1.95906,26000000.0
2006-09-05 12:50:00,1.95925,1.95925,1.95876,1.95876,14000000.0
2006-09-05 12:55:00,1.95881,1.95881,1.95815,1.9585,30000000.0
2006-09-05 13:00:00,1.95851,1.95869,1.95834,1.95848,38000000.0
2006-09-05 13:05:00,1.95851,1.95859,1.95838,1.95857,8000000.0
2006-09-05 15:45:00,1.95478,1.95499,1.95467,1.95499,58000000.0
2006-09-05 15:50:00,1.95513,1.95513,1.95485,1.95502,112000000.0
2006-09-05 15:55:00,1.95507,1.95559,1.95502,1.9554,120000000.0
2006-09-05 16:00:00,1.95548,1.95611,1.95543,1.95576,162000000.0
2006-09-05 16:05:00,1.9557,1.95602,1.95555,1.95571,188000000.0
2006-09-05 16:10:00,1.95568,1.95601,1.95568,1.95596,169000000.0
2006-09-05 16:15:00,1.95603,1.95603,1.95544,1.95545,185000000.0
2006-09-05 16:20:00,1.95548,1.95555,1.95431,1.95491,231000000.0
2006-09-05 16:25:00,1.95494,1.95499,1.95438,1.95475,173000000.0
2006-09-05 16:30:00,1.95477,1.95477,1.95341,1.95464,183000000.0
2006-09-05 16:35:00,1.9549,1.95514,1.95441,1.95456,130000000.0
2006-09-05 16:40:00,1.9546,1.95465,1.95395,1.95436,218000000.0
2006-09-05 16:45:00,1.95439,1.95442,1.95342,1.9537,236000000.0
2006-09-05 16:50:00,1.9538,1.95438,1.95341,1.95418,142000000.0
2006-09-05 16:55:00,1.95415,1.95476,1.95392,1.95468,178000000.0
2006-09-05 17:00:00,1.95487,1.95521,1.95461,1.95502,176000000.0
2006-09-05 17:05:00,1.95509,1.95617,1.95509,1.95616,171000000.0
2006-09-05 17:10:00,1.95612,1.95667,1.95612,1.95662,135000000.0
2006-09-05 17:15:00,1.95637,1.95655,1.9561,1.9561,139000000.0
2006-09-05 17:20:00,1.95605,1.95621,1.95553,1.95563,140000000.0
2006-09-05 17:25:00,1.95571,1.95586,1.95557,1.95582,157000000.0
2006-09-05 17:30:00,1.95581,1.95614,1.95573,1.95598,301000000.0
2006-09-05 17:35:00,1.95603,1.95604,1.95498,1.95504,233000000.0
2006-09-05 17:40:00,1.95507,1.95577,1.95499,1.95561,225000000.0
2006-09-05 17:45:00,1.95551,1.95556,1.95502,1.95502,303000000.0
2006-09-05 17:50:00,1.95499,1.95551,1.95496,1.95496,232000000.0
2006-09-05 17:55:00,1.95456,1.95551,1.95452,1.95537,196000000.0
2006-09-05 18:00:00,1.9552,1.9556,1.95511,1.95512,190000000.0
2006-09-05 18:05:00,1.95512,1.95572,1.95509,1.95543,196000000.0
2006-09-05 18:10:00,1.95542,1.95576,1.95538,1.95576,82000000.0
2006-09-05 18:15:00,1.9557,1.95593,1.95563,1.9559,226000000.0
2006-09-05 18:20:00,1.95603,1.9561,1.95575,1.95591,228000000.0
2006-09-05 18:25:00,1.95587,1.95601,1.95587,1.95591,96000000.0
2006-09-05 18:30:00,1.95587,1.95617,1.95579,1.95606,139000000.0
2006-09-05 18:35:00,1.95594,1.95607,1.95562,1.95563,273000000.0
2006-09-05 18:40:00,1.95567,1.95582,1.95545,1.95577,180000000.0
2006-09-05 18:45:00,1.95566,1.95587,1.95556,1.95571,190000000.0
2006-09-05 18:50:00,1.9558,1.95603,1.9556,1.95595,129000000.0
2006-09-05 18:55:00,1.95585,1.95607,1.95569,1.95569,98000000.0
2006-09-05 19:00:00,1.95569,1.95624,1.95566,1.95621,108000000.0
2006-09-05 19:05:00,1.95615,1.95619,1.95576,1.95583,232000000.0
2006-09-05 19:10:00,1.95584,1.95599,1.95513,1.95528,148000000.0
2006-09-05 19:15:00,1.95534,1.9554,1.95517,1.95532,106000000.0
2006-09-05 19:20:00,1.95533,1.95533,1.95478,1.95496,120000000.0
2006-09-05 19:25:00,1.95491,1.95515,1.95479,1.95494,119000000.0
2006-09-05 19:30:00,1.9551,1.95523,1.95475,1.95496,140000000.0
2006-09-05 19:35:00,1.95502,1.95515,1.95495,1.95504,63000000.0
2006-09-05 19:40:00,1.95501,1.95521,1.95489,1.95511,36000000.0
2006-09-05 19:45:00,1.95487,1.95524,1.95481,1.95517,45000000.0
2006-09-05 19:50:00,1.95514,1.95533,1.95323,1.95529,60000000.0
2006-09-05 19:55:00,1.9553,1.95539,1.95509,1.95515,106000000.0
2006-09-05 20:00:00,1.95506,1.95519,1.95481,1.95505,65000000.0
2006-09-05 20:05:00,1.95503,1.95517,1.95478,1.95492,74000000.0
2006-09-05 20:10:00,1.95487,1.95512,1.95447,1.95476,57000000.0
2006-09-05 20:15:00,1.95479,1.95508,1.95449,1.95489,50000000.0
2006-09-05 20:20:00,1.95498,1.95509,1.95483,1.95486,30000000.0
2006-09-05 20:25:00,1.95479,1.95525,1.95463,1.95468,76000000.0
2006-09-05 20:30:00,1.95477,1.95516,1.95465,1.95516,66000000.0
2006-09-05 20:35:00,1.95517,1.95577,1.95514,1.95575,60000000.0
2006-09-05 20:40:00,1.95579,1.95583,1.95555,1.95561,38000000.0
2006-09-05 20:45:00,1.9556,1.95578,1.95552,1.95558,61000000.0
2006-09-05 20:50:00,1.95561,1.95587,1.95557,1.95585,58000000.0
2006-09-05 20:55:00,1.95585,1.95647,1.95585,1.95647,40000000.0
2006-09-05 21:00:00,1.95665,1.95716,1.95664,1.95697,52000000.0
2006-09-05 21:05:00,1.95685,1.9569,1.95664,1.95664,24000000.0
2006-09-05 21:10:00,1.95664,1.95689,1.95486,1.95657,43000000.0
2006-09-05 21:15:00,1.95642,1.95684,1.95639,1.95669,28000000.0
2006-09-05 21:20:00,1.95675,1.95689,1.95641,1.95646,40000000.0
2006-09-05 21:25:00,1.95643,1.95655,1.95628,1.95651,45000000.0
2006-09-05 21:30:00,1.95654,1.95662,1.95654,1.95662,9000000.0
2006-09-05 21:35:00,1.95663,1.95663,1.95615,1.95639,48000000.0
2006-09-05 21:40:00,1.95663,1.95673,1.95658,1.95668,29000000.0
2006-09-05 21:45:00,1.95659,1.95675,1.95656,1.95662,17000000.0
2006-09-05 21:50:00,1.95661,1.95668,1.95647,1.95663,27000000.0
2006-09-05 21:55:00,1.95648,1.95678,1.95648,1.9565,44000000.0
2006-09-05 22:00:00,1.95665,1.95665,1.95639,1.95651,26000000.0
2006-09-05 22:05:00,1.95638,1.95656,1.95629,1.95638,45000000.0
2006-09-05 22:10:00,1.95644,1.95651,1.95629,1.95648,40000000.0
2006-09-05 22:15:00,1.95654,1.95671,1.95641,1.95658,21000000.0
2006-09-05 22:20:00,1.95628,1.95652,1.95594,1.95637,25000000.0
2006-09-05 22:25:00,1.95651,1.95674,1.95635,1.95667,33000000.0
2006-09-05 22:30:00,1.95644,1.95686,1.95642,1.95678,60000000.0
2006-09-05 22:35:00,1.95688,1.95688,1.9566,1.95672,64000000.0
2006-09-05 22:40:00,1.95677,1.95696,1.95677,1.95694,35000000.0
2006-09-05 22:45:00,1.95695,1.95697,1.95682,1.95685,60000000.0
2006-09-05 22:50:00,1.95684,1.95705,1.95677,1.95697,43000000.0
2006-09-05 22:55:00,1.95705,1.95716,1.95609,1.95609,42000000.0
2006-09-05 23:00:00,1.95613,1.95641,1.95597,1.95641,49000000.0
2006-09-05 23:05:00,1.9564,1.95649,1.95639,1.95649,18000000.0
2006-09-05 23:10:00,1.95657,1.95657,1.95642,1.95642,8000000.0
2006-09-05 23:15:00,1.95639,1.9564,1.95592,1.95629,16000000.0
2006-09-05 23:20:00,1.95638,1.95655,1.95625,1.95655,11000000.0
2006-09-05 23:25:00,1.95653,1.9566,1.95632,1.95639,20000000.0
2006-09-05 23:30:00,1.95617,1.95639,1.95611,1.95611,13000000.0
2006-09-05 23:35:00,1.95624,1.95646,1.95616,1.95645,29000000.0
2006-09-05 23:40:00,1.95651,1.9566,1.95621,1.95638,22000000.0
2006-09-05 23:45:00,1.95645,1.95659,1.95611,1.95633,30000000.0
2006-09-05 23:50:00,1.95627,1.95651,1.95609,1.95611,32000000.0
2006-09-05 23:55:00,1.95608,1.95645,1.95575,1.95645,26000000.0
2006-09-06 00:00:00,1.95651,1.95707,1.95635,1.95674,39000000.0
2006-09-06 00:05:00,1.95685,1.95708,1.9568,1.95699,17000000.0
2006-09-06 00:10:00,1.95678,1.9569,1.95634,1.95638,49000000.0
2006-09-06 00:15:00,1.95635,1.95647,1.95598,1.9564,36000000.0
2006-09-06 00:20:00,1.95643,1.95661,1.95631,1.95647,24000000.0
2006-09-06 00:25:00,1.95644,1.95678,1.95634,1.95653,36000000.0
2006-09-06 00:30:00,1.95664,1.95684,1.95649,1.95677,28000000.0
2006-09-06 00:35:00,1.9567,1.95737,1.9566,1.9573,28000000.0
2006-09-06 00:40:00,1.95723,1.95745,1.95667,1.95713,32000000.0
2006-09-06 00:45:00,1.95702,1.9572,1.95691,1.95718,37000000.0
2006-09-06 00:50:00,1.95713,1.95723,1.95695,1.95714,33000000.0
2006-09-06 00:55:00,1.95712,1.95722,1.95699,1.95706,31000000.0
2006-09-06 01:00:00,1.95693,1.95698,1.95672,1.95675,31000000.0
2006-09-06 01:05:00,1.95686,1.95694,1.95658,1.95687,29000000.0
2006-09-06 01:10:00,1.95692,1.95719,1.95686,1.9569,29000000.0
2006-09-06 01:15:00,1.95677,1.957,1.95661,1.95683,50000000.0
2006-09-06 01:20:00,1.95685,1.95692,1.95659,1.95665,27000000.0
2006-09-06 01:25:00,1.9566,1.95682,1.95641,1.95675,42000000.0
2006-09-06 01:30:00,1.95673,1.95677,1.95658,1.95668,24000000.0
2006-09-06 01:35:00,1.95658,1.95658,1.9562,1.95644,26000000.0
2006-09-06 01:40:00,1.95642,1.95647,1.95619,1.95644,40000000.0
2006-09-06 01:45:00,1.95647,1.95647,1.95624,1.95625,29000000.0
2006-09-06 01:50:00,1.95635,1.95648,1.9562,1.95636,55000000.0
2006-09-06 01:55:00,1.95635,1.95646,1.95609,1.95622,58000000.0
2006-09-06 02:00:00,1.95617,1.9566,1.95456,1.9566,35000000.0
2006-09-06 02:05:00,1.9565,1.95695,1.9565,1.95687,25000000.0
2006-09-06 02:10:00,1.9567,1.95677,1.95642,1.9566,41000000.0
2006-09-06 02:15:00,1.95651,1.95663,1.95612,1.95642,21000000.0
2006-09-06 02:20:00,1.95646,1.95646,1.95615,1.95621,19000000.0
2006-09-06 02:25:00,1.95609,1.95614,1.95583,1.95586,19000000.0
2006-09-06 02:30:00,1.95558,1.95593,1.95558,1.95587,15000000.0
2006-09-06 02:35:00,1.95561,1.95613,1.95561,1.95596,29000000.0
2006-09-06 02:40:00,1.95592,1.95599,1.95563,1.95576,26000000.0
2006-09-06 02:45:00,1.95584,1.95614,1.95567,1.95576,44000000.0
2006-09-06 02:50:00,1.95575,1.95584,1.95519,1.95524,37000000.0
2006-09-06 02:55:00,1.95525,1.95582,1.95518,1.95582,31000000.0
2006-09-06 03:00:00,1.95592,1.95613,1.9555,1.9558,28000000.0
2006-09-06 03:05:00,1.9559,1.95648,1.9559,1.95645,29000000.0
2006-09-06 03:10:00,1.95641,1.95706,1.95629,1.95698,36000000.0
2006-09-06 03:15:00,1.95693,1.95709,1.95606,1.95628,39000000.0
2006-09-06 03:20:00,1.95638,1.9564,1.95577,1.95624,28000000.0
2006-09-06 03:25:00,1.95633,1.95649,1.95571,1.95589,48000000.0
2006-09-06 03:30:00,1.9559,1.9559,1.95532,1.95532,37000000.0
2006-09-06 03:35:00,1.95526,1.9556,1.95526,1.95531,39000000.0
2006-09-06 03:40:00,1.95547,1.95547,1.95507,1.95529,35000000.0
2006-09-06 03:45:00,1.95528,1.95591,1.95519,1.95591,30000000.0
2006-09-06 03:50:00,1.95599,1.95621,1.95589,1.95596,26000000.0
2006-09-06 03:55:00,1.95619,1.95655,1.9546,1.95639,21000000.0
2006-09-06 04:00:00,1.95655,1.95674,1.95631,1.95653,22000000.0
2006-09-06 04:05:00,1.95658,1.95673,1.9563,1.95634,30000000.0
2006-09-06 04:10:00,1.9561,1.95635,1.9561,1.95614,23000000.0
2006-09-06 04:15:00,1.95617,1.95656,1.95617,1.9565,26000000.0
2006-09-06 04:20:00,1.95654,1.95654,1.9563,1.95631,18000000.0
2006-09-06 04:25:00,1.95625,1.95646,1.95625,1.95643,15000000.0
2006-09-06 04:30:00,1.95647,1.95655,1.95609,1.95631,36000000.0
2006-09-06 04:35:00,1.95647,1.95667,1.95641,1.95654,27000000.0
2006-09-06 04:40:00,1.95647,1.9569,1.9564,1.95643,18000000.0
2006-09-06 04:45:00,1.95657,1.95663,1.95633,1.9565,23000000.0
2006-09-06 04:50:00,1.95638,1.95642,1.9557,1.95596,36000000.0
2006-09-06 04:55:00,1.95592,1.9564,1.95588,1.95637,23000000.0
2006-09-06 05:00:00,1.95623,1.95639,1.95615,1.95622,14000000.0
2006-09-06 05:05:00,1.956,1.95664,1.95594,1.95648,33000000.0
2006-09-06 05:10:00,1.95646,1.95658,1.95636,1.95636,8000000.0
2006-09-06 05:15:00,1.95637,1.95648,1.95624,1.95637,19000000.0
2006-09-06 05:20:00,1.95634,1.95639,1.95597,1.95615,35000000.0
2006-09-06 05:25:00,1.95619,1.95626,1.95611,1.95626,7000000.0
2006-09-06 05:30:00,1.95636,1.9564,1.95602,1.95639,37000000.0
2006-09-06 05:35:00,1.95631,1.95657,1.95584,1.9564,31000000.0
2006-09-06 05:40:00,1.95645,1.95679,1.95629,1.95648,23000000.0
2006-09-06 05:45:00,1.95655,1.95655,1.95638,1.95638,8000000.0
2006-09-06 05:50:00,1.95643,1.95645,1.95637,1.95638,10000000.0
2006-09-06 05:55:00,1.95643,1.95683,1.95638,1.95668,18000000.0
2006-09-06 06:00:00,1.95658,1.95682,1.95646,1.95653,30000000.0
2006-09-06 06:05:00,1.95658,1.95663,1.95632,1.95651,33000000.0
2006-09-06 06:10:00,1.95655,1.95655,1.95643,1.95652,8000000.0
2006-09-06 06:15:00,1.9565,1.9565,1.95633,1.95641,8000000.0
2006-09-06 06:20:00,1.95654,1.95654,1.95624,1.95637,35000000.0
2006-09-06 06:25:00,1.95638,1.95638,1.95602,1.95627,37000000.0
2006-09-06 06:30:00,1.95624,1.95632,1.95608,1.95608,22000000.0
2006-09-06 06:35:00,1.95614,1.95629,1.95592,1.95595,31000000.0
2006-09-06 06:40:00,1.95599,1.95599,1.95575,1.9559,20000000.0
2006-09-06 06:45:00,1.95597,1.95609,1.95568,1.95569,26000000.0
2006-09-06 06:50:00,1.95586,1.95595,1.9555,1.9555,15000000.0
2006-09-06 06:55:00,1.95586,1.95602,1.95557,1.95595,26000000.0
2006-09-06 07:00:00,1.95598,1.95632,1.95598,1.95621,15000000.0
2006-09-06 07:05:00,1.95621,1.9564,1.95612,1.9564,20000000.0
2006-09-06 07:10:00,1.95639,1.95639,1.95589,1.95603,25000000.0
2006-09-06 07:15:00,1.95592,1.95597,1.9557,1.95583,16000000.0
2006-09-06 07:20:00,1.95597,1.95608,1.95587,1.95601,21000000.0
2006-09-06 07:25:00,1.95592,1.95592,1.95553,1.95585,23000000.0
2006-09-06 07:30:00,1.95569,1.95587,1.95555,1.95555,43000000.0
2006-09-06 07:35:00,1.95574,1.95601,1.95568,1.95601,26000000.0
2006-09-06 07:40:00,1.95599,1.95611,1.95591,1.95598,20000000.0
2006-09-06 07:45:00,1.95609,1.95617,1.95581,1.9561,15000000.0
2006-09-06 07:50:00,1.95605,1.95629,1.95585,1.95594,45000000.0
2006-09-06 07:55:00,1.95607,1.95614,1.95542,1.95571,39000000.0
2006-09-06 08:00:00,1.95555,1.95583,1.95538,1.95564,33000000.0
2006-09-06 08:05:00,1.95589,1.95614,1.95575,1.9558,27000000.0
2006-09-06 08:10:00,1.95583,1.95596,1.95566,1.95585,31000000.0
2006-09-06 08:15:00,1.95585,1.95585,1.95536,1.95565,42000000.0
2006-09-06 08:20:00,1.95562,1.95587,1.95547,1.95583,15000000.0
2006-09-06 08:25:00,1.9558,1.95627,1.95578,1.95617,35000000.0
2006-09-06 08:30:00,1.95631,1.9567,1.95629,1.95655,41000000.0
2006-09-06 08:35:00,1.95651,1.9568,1.9561,1.95672,47000000.0
2006-09-06 08:40:00,1.95665,1.95712,1.9564,1.9564,47000000.0
2006-09-06 08:45:00,1.95626,1.95661,1.95502,1.95655,42000000.0
2006-09-06 08:50:00,1.95666,1.95678,1.95601,1.95644,40000000.0
2006-09-06 08:55:00,1.95653,1.95662,1.95634,1.95662,29000000.0
2006-09-06 09:00:00,1.95661,1.95662,1.95635,1.95661,34000000.0
2006-09-06 09:05:00,1.95652,1.95697,1.95646,1.95685,44000000.0
2006-09-06 09:10:00,1.95666,1.95791,1.95656,1.95784,44000000.0
2006-09-06 09:15:00,1.95772,1.95798,1.95718,1.95798,41000000.0
2006-09-06 09:20:00,1.95793,1.95812,1.95767,1.95781,38000000.0
2006-09-06 09:25:00,1.95763,1.95776,1.9574,1.95761,46000000.0
2006-09-06 09:30:00,1.95764,1.95773,1.95731,1.95771,36000000.0
2006-09-06 09:35:00,1.95772,1.95774,1.95542,1.95741,39000000.0
2006-09-06 09:40:00,1.95745,1.95762,1.95742,1.95746,18000000.0
2006-09-06 09:45:00,1.95742,1.95782,1.95715,1.95775,45000000.0
2006-09-06 09:50:00,1.95785,1.95865,1.95785,1.9584,42000000.0
2006-09-06 09:55:00,1.95846,1.95846,1.95816,1.95834,34000000.0
2006-09-06 10:00:00,1.95836,1.95839,1.95811,1.95816,37000000.0
2006-09-06 10:05:00,1.958,1.95814,1.95756,1.95756,25000000.0
2006-09-06 10:10:00,1.95748,1.95792,1.95748,1.95775,30000000.0
2006-09-06 10:15:00,1.95793,1.95811,1.95783,1.95789,27000000.0
2006-09-06 10:20:00,1.95781,1.95796,1.95759,1.95794,36000000.0
2006-09-06 10:25:00,1.95796,1.95802,1.9578,1.95787,29000000.0
2006-09-06 10:30:00,1.95776,1.95798,1.95669,1.95677,38000000.0
2006-09-06 10:35:00,1.95689,1.95702,1.95652,1.95663,41000000.0
2006-09-06 10:40:00,1.95654,1.95695,1.95651,1.95651,40000000.0
2006-09-06 10:45:00,1.95652,1.95652,1.95612,1.95631,40000000.0
2006-09-06 10:50:00,1.95626,1.95645,1.95608,1.95608,44000000.0
2006-09-06 10:55:00,1.95603,1.95647,1.95439,1.95645,33000000.0
2006-09-06 11:00:00,1.95663,1.95738,1.95552,1.95732,44000000.0
2006-09-06 11:05:00,1.95741,1.95741,1.95672,1.95702,30000000.0
2006-09-06 11:10:00,1.95705,1.95709,1.95651,1.95651,47000000.0
2006-09-06 11:15:00,1.95673,1.9574,1.95663,1.95731,42000000.0
2006-09-06 11:20:00,1.95729,1.95738,1.95707,1.95723,38000000.0
2006-09-06 11:25:00,1.95731,1.95747,1.95696,1.95714,42000000.0
2006-09-06 11:30:00,1.95711,1.95717,1.9569,1.95705,36000000.0
2006-09-06 11:35:00,1.95708,1.95745,1.9568,1.95741,44000000.0
2006-09-06 11:40:00,1.95746,1.95748,1.95702,1.95736,36000000.0
2006-09-06 11:45:00,1.95724,1.95744,1.95698,1.95706,37000000.0
2006-09-06 11:50:00,1.95713,1.95774,1.95706,1.95733,44000000.0
2006-09-06 11:55:00,1.95756,1.95777,1.95728,1.95776,43000000.0
2006-09-06 12:00:00,1.95786,1.95799,1.95767,1.95789,33000000.0
2006-09-06 12:05:00,1.95776,1.95776,1.95756,1.9576,20000000.0
2006-09-06 12:10:00,1.95774,1.95779,1.9574,1.95763,22000000.0
2006-09-06 12:15:00,1.95755,1.95756,1.9572,1.95731,35000000.0
2006-09-06 12:20:00,1.95724,1.95774,1.95559,1.95749,32000000.0
2006-09-06 12:25:00,1.95743,1.95751,1.95693,1.95702,45000000.0
2006-09-06 12:30:00,1.95678,1.95678,1.95632,1.95632,32000000.0
2006-09-06 12:35:00,1.95644,1.95644,1.95584,1.95629,42000000.0
2006-09-06 12:40:00,1.95638,1.9565,1.95612,1.95616,17000000.0
2006-09-06 12:45:00,1.95606,1.95617,1.95553,1.95553,47000000.0
2006-09-06 12:50:00,1.95561,1.95593,1.95547,1.95556,41000000.0
2006-09-06 12:55:00,1.9555,1.95581,1.95547,1.95581,29000000.0
2006-09-06 13:00:00,1.95589,1.95601,1.95561,1.95564,30000000.0
2006-09-06 13:05:00,1.95549,1.95549,1.95514,1.9553,29000000.0
2006-09-06 13:10:00,1.95537,1.95548,1.95445,1.95456,41000000.0
2006-09-06 13:15:00,1.95427,1.95468,1.95403,1.95459,43000000.0
2006-09-06 13:20:00,1.95452,1.9547,1.95432,1.95433,33000000.0
2006-09-06 13:25:00,1.9541,1.95426,1.95266,1.9529,67000000.0
2006-09-06 13:30:00,1.95286,1.95357,1.95286,1.95357,75000000.0
2006-09-06 13:35:00,1.95357,1.95373,1.95321,1.95337,84000000.0
2006-09-06 13:40:00,1.95339,1.95423,1.95331,1.95423,81000000.0
2006-09-06 13:45:00,1.95396,1.95403,1.95344,1.95353,104000000.0
2006-09-06 13:50:00,1.95349,1.95349,1.9531,1.95324,128000000.0
2006-09-06 13:55:00,1.95319,1.95347,1.95319,1.95332,104000000.0
2006-09-06 14:00:00,1.95339,1.95339,1.95197,1.95204,144000000.0
2006-09-06 14:05:00,1.95215,1.95258,1.95194,1.95218,144000000.0
2006-09-06 14:10:00,1.95223,1.95294,1.95223,1.95289,79000000.0
2006-09-06 14:15:00,1.95299,1.95312,1.9524,1.9524,145000000.0
2006-09-06 14:20:00,1.95242,1.95259,1.95208,1.95234,104000000.0
2006-09-06 14:25:00,1.95246,1.95264,1.95202,1.95209,118000000.0
2006-09-06 14:30:00,1.95144,1.95228,1.95061,1.95228,128000000.0
2006-09-06 14:35:00,1.95221,1.95221,1.95156,1.95199,165000000.0
2006-09-06 14:40:00,1.95235,1.95336,1.95235,1.95307,141000000.0
2006-09-06 14:45:00,1.95317,1.95357,1.95301,1.95346,104000000.0
2006-09-06 14:50:00,1.95346,1.95363,1.95292,1.95294,126000000.0
2006-09-06 14:55:00,1.95288,1.95297,1.95229,1.95229,91000000.0
2006-09-06 15:00:00,1.95204,1.95229,1.9515,1.9518,131000000.0
2006-09-06 15:05:00,1.95166,1.95261,1.95166,1.95252,129000000.0
2006-09-06 15:10:00,1.95238,1.95255,1.95214,1.95241,133000000.0
2006-09-06 15:15:00,1.95252,1.95264,1.95176,1.95176,82000000.0
2006-09-06 15:20:00,1.95186,1.95238,1.95178,1.95196,98000000.0
2006-09-06 15:25:00,1.95184,1.95188,1.94949,1.95125,188000000.0
2006-09-06 15:30:00,1.94912,1.95233,1.94829,1.95213,208000000.0
2006-09-06 15:35:00,1.95206,1.95206,1.95126,1.95156,178000000.0
2006-09-06 15:40:00,1.95142,1.95147,1.95003,1.95003,180000000.0
2006-09-06 15:45:00,1.95,1.95055,1.94973,1.94984,149000000.0
2006-09-06 15:50:00,1.94976,1.95064,1.94948,1.95064,112000000.0
2006-09-06 15:55:00,1.95068,1.95129,1.95061,1.95097,120000000.0
2006-09-06 16:00:00,1.95048,1.95241,1.95032,1.95232,200000000.0
2006-09-06 16:05:00,1.95232,1.95283,1.95193,1.95204,188000000.0
2006-09-06 16:10:00,1.95208,1.95225,1.95193,1.95225,169000000.0
2006-09-06 16:15:00,1.95239,1.95285,1.9521,1.95257,185000000.0
2006-09-06 16:20:00,1.95249,1.95287,1.95238,1.95265,231000000.0
2006-09-06 16:25:00,1.95254,1.95264,1.95224,1.95242,173000000.0
2006-09-06 16:30:00,1.95237,1.95241,1.95181,1.95204,183000000.0
2006-09-06 16:35:00,1.95206,1.95228,1.95185,1.95198,229000000.0
2006-09-06 16:40:00,1.95203,1.95214,1.95101,1.95112,218000000.0
2006-09-06 16:45:00,1.95112,1.95142,1.95084,1.95139,236000000.0
2006-09-06 16:50:00,1.9514,1.95177,1.95127,1.95159,124000000.0
2006-09-06 16:55:00,1.95158,1.95207,1.9512,1.95202,178000000.0
2006-09-06 17:00:00,1.95198,1.95222,1.95183,1.95193,176000000.0
2006-09-06 17:05:00,1.95187,1.95221,1.95187,1.95214,206000000.0
2006-09-06 17:10:00,1.95214,1.95256,1.95186,1.95226,135000000.0
2006-09-06 17:15:00,1.95232,1.95251,1.95217,1.95228,139000000.0
2006-09-06 17:20:00,1.95217,1.95217,1.95148,1.95152,140000000.0
2006-09-06 17:25:00,1.95156,1.95161,1.95136,1.9514,157000000.0
2006-09-06 17:30:00,1.95139,1.95181,1.95134,1.95181,301000000.0
2006-09-06 17:35:00,1.95194,1.95226,1.95194,1.95215,131000000.0
2006-09-06 17:40:00,1.95202,1.95205,1.95155,1.95161,225000000.0
2006-09-06 17:45:00,1.95164,1.95173,1.95141,1.95141,238000000.0
2006-09-06 17:50:00,1.95139,1.95173,1.95128,1.95172,146000000.0
2006-09-06 17:55:00,1.95178,1.95178,1.95132,1.95164,152000000.0
2006-09-06 18:00:00,1.95164,1.95171,1.9511,1.95116,138000000.0
2006-09-06 18:05:00,1.95107,1.95115,1.95074,1.95074,196000000.0
2006-09-06 18:10:00,1.95075,1.95079,1.94996,1.94997,136000000.0
2006-09-06 18:15:00,1.94992,1.95028,1.94963,1.94996,226000000.0
2006-09-06 18:20:00,1.94976,1.95023,1.9497,1.95015,228000000.0
2006-09-06 18:25:00,1.95011,1.95098,1.95005,1.95065,151000000.0
2006-09-06 18:30:00,1.95077,1.95105,1.95071,1.95098,194000000.0
2006-09-06 18:35:00,1.9508,1.95096,1.95045,1.95048,273000000.0
2006-09-06 18:40:00,1.95052,1.9506,1.95008,1.95008,232000000.0
2006-09-06 18:45:00,1.94996,1.94999,1.94963,1.94971,216000000.0
2006-09-06 18:50:00,1.94993,1.95004,1.94967,1.94973,92000000.0
2006-09-06 18:55:00,1.94971,1.94989,1.94956,1.94989,98000000.0
2006-09-06 19:00:00,1.95002,1.95031,1.94981,1.95004,108000000.0
2006-09-06 19:05:00,1.95,1.95029,1.94988,1.95017,232000000.0
2006-09-06 19:10:00,1.95019,1.95034,1.95006,1.95025,111000000.0
2006-09-06 19:15:00,1.95013,1.95031,1.94999,1.95026,123000000.0
2006-09-06 19:20:00,1.95021,1.95029,1.94988,1.95001,120000000.0
2006-09-06 19:25:00,1.94998,1.95078,1.94989,1.95053,216000000.0
2006-09-06 19:30:00,1.95067,1.95101,1.95041,1.95095,105000000.0
2006-09-06 19:35:00,1.95097,1.95107,1.95087,1.951,49000000.0
2006-09-06 19:40:00,1.9508,1.95107,1.95062,1.951,94000000.0
2006-09-06 19:45:00,1.95098,1.95131,1.95084,1.95125,118000000.0
2006-09-06 19:50:00,1.95129,1.95144,1.94946,1.95144,75000000.0
2006-09-06 19:55:00,1.95149,1.9519,1.95132,1.95177,106000000.0
2006-09-06 20:00:00,1.95186,1.95329,1.95183,1.95319,101000000.0
2006-09-06 20:05:00,1.95324,1.95336,1.95292,1.95335,97000000.0
2006-09-06 20:10:00,1.95346,1.95517,1.95318,1.95501,65000000.0
2006-09-06 20:15:00,1.95496,1.95518,1.95458,1.95474,72000000.0
2006-09-06 20:20:00,1.95483,1.95496,1.95355,1.95362,49000000.0
2006-09-06 20:25:00,1.95362,1.95515,1.95362,1.95453,76000000.0
2006-09-06 20:30:00,1.95468,1.95495,1.95455,1.95466,97000000.0
2006-09-06 20:35:00,1.95471,1.95499,1.95471,1.95482,60000000.0
2006-09-06 20:40:00,1.95497,1.956,1.95497,1.9553,50000000.0
2006-09-06 20:45:00,1.95524,1.95575,1.95515,1.95575,61000000.0
2006-09-06 20:50:00,1.95576,1.95577,1.9551,1.95538,40000000.0
2006-09-06 20:55:00,1.95535,1.95606,1.95535,1.95593,53000000.0
2006-09-06 21:00:00,1.95599,1.95599,1.95535,1.95549,52000000.0
2006-09-06 21:05:00,1.95562,1.95562,1.95528,1.95544,35000000.0
2006-09-06 21:10:00,1.95549,1.95549,1.95524,1.95526,17000000.0
2006-09-06 21:15:00,1.95525,1.95547,1.95485,1.95491,31000000.0
2006-09-06 21:20:00,1.95506,1.95526,1.95486,1.95526,37000000.0
2006-09-06 21:25:00,1.95503,1.95523,1.955,1.95518,45000000.0
2006-09-06 21:30:00,1.9551,1.95519,1.95488,1.95501,40000000.0
2006-09-06 21:35:00,1.95502,1.9551,1.95489,1.95503,33000000.0
2006-09-06 21:40:00,1.95496,1.95507,1.95476,1.95504,37000000.0
2006-09-06 21:45:00,1.95498,1.95527,1.95498,1.95513,25000000.0
2006-09-06 21:50:00,1.95502,1.9552,1.95478,1.95507,24000000.0
2006-09-06 21:55:00,1.95518,1.95518,1.95487,1.95487,48000000.0
2006-09-06 22:00:00,1.95508,1.95545,1.95505,1.95526,38000000.0
2006-09-06 22:05:00,1.95524,1.95537,1.95472,1.95472,47000000.0
2006-09-06 22:10:00,1.95479,1.95483,1.95462,1.95466,46000000.0
2006-09-06 22:15:00,1.95469,1.95494,1.95469,1.95479,37000000.0
2006-09-06 22:20:00,1.95459,1.95482,1.95424,1.95457,33000000.0
2006-09-06 22:25:00,1.95471,1.95482,1.95455,1.95466,40000000.0
2006-09-06 22:30:00,1.95476,1.95485,1.95454,1.95479,72000000.0
2006-09-06 22:35:00,1.95494,1.95494,1.95463,1.95472,19000000.0
2006-09-06 22:40:00,1.95476,1.95481,1.95442,1.95467,44000000.0
2006-09-06 22:45:00,1.95469,1.9549,1.95468,1.95485,40000000.0
2006-09-06 22:50:00,1.95496,1.95499,1.95449,1.95491,27000000.0
2006-09-06 22:55:00,1.9549,1.9549,1.95427,1.95428,42000000.0
2006-09-06 23:00:00,1.95403,1.95466,1.954,1.95451,49000000.0
2006-09-06 23:05:00,1.95441,1.95461,1.9541,1.9541,46000000.0
2006-09-06 23:10:00,1.95426,1.95433,1.95398,1.95407,33000000.0
2006-09-06 23:15:00,1.95397,1.95414,1.95352,1.95414,16000000.0
2006-09-06 23:20:00,1.9543,1.95446,1.95402,1.95418,27000000.0
2006-09-06 23:25:00,1.95426,1.95443,1.95407,1.95443,24000000.0
2006-09-06 23:30:00,1.95441,1.95479,1.95441,1.95443,32000000.0
2006-09-06 23:35:00,1.95465,1.95476,1.95424,1.95441,37000000.0
2006-09-06 23:40:00,1.95422,1.95446,1.95367,1.95439,35000000.0
2006-09-06 23:45:00,1.95431,1.95451,1.95424,1.95438,30000000.0
2006-09-06 23:50:00,1.95443,1.95507,1.95443,1.95452,31000000.0
2006-09-06 23:55:00,1.95443,1.95457,1.95424,1.95444,33000000.0
2006-09-07 00:00:00,1.95443,1.95477,1.95415,1.95429,39000000.0
2006-09-07 00:05:00,1.95457,1.95531,1.9545,1.95519,26000000.0
2006-09-07 00:10:00,1.95499,1.95548,1.95486,1.95528,47000000.0
2006-09-07 00:15:00,1.95518,1.95518,1.95468,1.95468,34000000.0
2006-09-07 00:20:00,1.95472,1.95524,1.95445,1.95521,21000000.0
2006-09-07 00:25:00,1.95501,1.95542,1.95491,1.95518,36000000.0
2006-09-07 00:30:00,1.9554,1.95585,1.9553,1.95577,35000000.0
2006-09-07 00:35:00,1.95567,1.95576,1.95546,1.95556,11000000.0
2006-09-07 00:40:00,1.95528,1.95547,1.95513,1.95543,21000000.0
2006-09-07 00:45:00,1.95525,1.95554,1.95523,1.95554,24000000.0
2006-09-07 00:50:00,1.9558,1.95601,1.95563,1.95585,33000000.0
2006-09-07 00:55:00,1.95584,1.95641,1.95562,1.95635,25000000.0
2006-09-07 01:00:00,1.95648,1.95661,1.95619,1.95647,54000000.0
2006-09-07 01:05:00,1.95666,1.95691,1.9565,1.95687,26000000.0
2006-09-07 01:10:00,1.95689,1.95698,1.95657,1.95667,29000000.0
2006-09-07 01:15:00,1.9566,1.95682,1.95647,1.95654,42000000.0
2006-09-07 01:20:00,1.95657,1.9567,1.95653,1.95663,20000000.0
2006-09-07 01:25:00,1.95661,1.95706,1.95649,1.95678,56000000.0
2006-09-07 01:30:00,1.9568,1.95701,1.95673,1.95692,39000000.0
2006-09-07 01:35:00,1.9569,1.95692,1.95659,1.95675,34000000.0
2006-09-07 01:40:00,1.95675,1.95675,1.95639,1.95639,18000000.0
2006-09-07 01:45:00,1.9563,1.95634,1.95599,1.95621,43000000.0
2006-09-07 01:50:00,1.95616,1.95644,1.95616,1.95636,48000000.0
2006-09-07 01:55:00,1.95626,1.95652,1.95616,1.95645,51000000.0
2006-09-07 02:00:00,1.95641,1.95653,1.95449,1.95653,34000000.0
2006-09-07 02:05:00,1.95646,1.95659,1.95625,1.95636,36000000.0
2006-09-07 02:10:00,1.95639,1.95664,1.9562,1.95657,24000000.0
2006-09-07 02:15:00,1.95644,1.95658,1.95622,1.95654,17000000.0
2006-09-07 02:20:00,1.95663,1.95723,1.95656,1.95723,42000000.0
2006-09-07 02:25:00,1.95717,1.95725,1.95704,1.95723,7000000.0
2006-09-07 02:30:00,1.95722,1.95727,1.95687,1.95723,36000000.0
2006-09-07 02:35:00,1.95733,1.95742,1.957,1.95735,32000000.0
2006-09-07 02:40:00,1.95737,1.95746,1.95718,1.9573,26000000.0
2006-09-07 02:45:00,1.95736,1.95769,1.9572,1.95769,36000000.0
2006-09-07 02:50:00,1.95758,1.95758,1.95709,1.95709,29000000.0
2006-09-07 02:55:00,1.95673,1.95724,1.9567,1.95722,32000000.0
2006-09-07 03:00:00,1.95718,1.95718,1.95605,1.95634,33000000.0
2006-09-07 03:05:00,1.95647,1.95654,1.95646,1.95654,8000000.0
2006-09-07 03:10:00,1.95654,1.95682,1.95632,1.95664,46000000.0
2006-09-07 03:15:00,1.95683,1.9572,1.9566,1.95712,24000000.0
2006-09-07 03:20:00,1.95705,1.95721,1.95527,1.95712,36000000.0
2006-09-07 03:25:00,1.9571,1.95724,1.95701,1.95723,18000000.0
2006-09-07 03:30:00,1.9572,1.95747,1.95705,1.95739,30000000.0
2006-09-07 03:35:00,1.95726,1.95758,1.95721,1.9575,39000000.0
2006-09-07 03:40:00,1.95757,1.95757,1.95732,1.9574,25000000.0
2006-09-07 03:45:00,1.95745,1.95787,1.95728,1.95787,34000000.0
2006-09-07 03:50:00,1.95785,1.95818,1.95769,1.95769,42000000.0
2006-09-07 03:55:00,1.95798,1.95807,1.95582,1.95739,36000000.0
2006-09-07 04:00:00,1.95754,1.95765,1.95725,1.95747,37000000.0
2006-09-07 04:05:00,1.95753,1.95792,1.95752,1.95787,27000000.0
2006-09-07 04:10:00,1.95768,1.95785,1.95739,1.95739,37000000.0
2006-09-07 04:15:00,1.95759,1.95789,1.95755,1.95789,15000000.0
2006-09-07 04:20:00,1.95776,1.95809,1.95746,1.95804,43000000.0
2006-09-07 04:25:00,1.95786,1.95799,1.9578,1.95796,15000000.0
2006-09-07 04:30:00,1.95797,1.95803,1.95769,1.95769,27000000.0
2006-09-07 04:35:00,1.95779,1.9579,1.95767,1.95785,26000000.0
2006-09-07 04:40:00,1.95778,1.95792,1.95754,1.95758,35000000.0
2006-09-07 04:45:00,1.95788,1.95813,1.95767,1.95813,15000000.0
2006-09-07 04:50:00,1.95804,1.95819,1.95774,1.95803,28000000.0
2006-09-07 04:55:00,1.95795,1.95795,1.9576,1.95767,24000000.0
2006-09-07 05:00:00,1.95774,1.95787,1.95757,1.95787,14000000.0
2006-09-07 05:05:00,1.95769,1.95799,1.95762,1.95799,31000000.0
2006-09-07 05:10:00,1.95809,1.95817,1.95743,1.95749,34000000.0
2006-09-07 05:15:00,1.95747,1.95775,1.95747,1.95775,8000000.0
2006-09-07 05:20:00,1.95783,1.95789,1.95744,1.95762,42000000.0
2006-09-07 05:25:00,1.9577,1.9578,1.95756,1.95772,24000000.0
2006-09-07 05:30:00,1.9579,1.95813,1.95765,1.95765,24000000.0
2006-09-07 05:35:00,1.95782,1.95786,1.95769,1.95778,20000000.0
2006-09-07 05:45:00,1.95789,1.95791,1.95779,1.95779,8000000.0
2006-09-07 05:50:00,1.95774,1.95787,1.95774,1.9578,8000000.0
2006-09-07 05:55:00,1.95772,1.95773,1.95749,1.95755,10000000.0
2006-09-07 06:00:00,1.95747,1.95771,1.95747,1.95758,23000000.0
2006-09-07 06:05:00,1.95765,1.95777,1.95734,1.9577,14000000.0
2006-09-07 06:10:00,1.95774,1.95782,1.95769,1.95782,8000000.0
2006-09-07 06:15:00,1.95759,1.95772,1.95738,1.95738,23000000.0
2006-09-07 06:20:00,1.95753,1.95753,1.95716,1.95751,35000000.0
2006-09-07 06:25:00,1.95751,1.95751,1.95726,1.95727,29000000.0
2006-09-07 06:30:00,1.95739,1.9574,1.95683,1.95722,29000000.0
2006-09-07 06:35:00,1.95727,1.9573,1.9569,1.9573,26000000.0
2006-09-07 06:40:00,1.95742,1.95774,1.95737,1.95763,27000000.0
2006-09-07 06:45:00,1.95752,1.95752,1.95708,1.95721,23000000.0
2006-09-07 06:50:00,1.95727,1.95731,1.95697,1.95699,25000000.0
2006-09-07 06:55:00,1.95718,1.95721,1.95681,1.95716,21000000.0
2006-09-07 07:00:00,1.95718,1.95754,1.95713,1.9573,29000000.0
2006-09-07 07:05:00,1.95702,1.95746,1.95702,1.95746,11000000.0
2006-09-07 07:10:00,1.95745,1.95756,1.9572,1.95739,24000000.0
2006-09-07 07:15:00,1.95744,1.95764,1.95731,1.95734,34000000.0
2006-09-07 07:20:00,1.95738,1.95753,1.95701,1.95715,46000000.0
2006-09-07 07:25:00,1.95728,1.95758,1.95707,1.95754,37000000.0
2006-09-07 07:30:00,1.9573,1.95749,1.95684,1.95684,36000000.0
2006-09-07 07:35:00,1.95712,1.95743,1.95682,1.95737,33000000.0
2006-09-07 07:40:00,1.95729,1.95738,1.95708,1.95721,31000000.0
2006-09-07 07:45:00,1.95721,1.95721,1.95636,1.95653,37000000.0
2006-09-07 07:50:00,1.95649,1.95669,1.95625,1.95658,45000000.0
2006-09-07 07:55:00,1.95668,1.95669,1.95543,1.95579,39000000.0
2006-09-07 08:00:00,1.9557,1.95593,1.95541,1.95578,41000000.0
2006-09-07 08:05:00,1.95574,1.95614,1.95556,1.95584,35000000.0
2006-09-07 08:10:00,1.95582,1.95615,1.95555,1.95598,40000000.0
2006-09-07 08:15:00,1.95611,1.95625,1.95578,1.95597,42000000.0
2006-09-07 08:20:00,1.95571,1.956,1.95567,1.95574,38000000.0
2006-09-07 08:25:00,1.95555,1.95603,1.95527,1.956,42000000.0
2006-09-07 08:30:00,1.95616,1.95624,1.95592,1.95617,41000000.0
2006-09-07 08:35:00,1.95614,1.95637,1.95594,1.9562,38000000.0
2006-09-07 08:40:00,1.95636,1.95713,1.95627,1.95707,47000000.0
2006-09-07 08:45:00,1.95692,1.95728,1.95546,1.95718,42000000.0
2006-09-07 08:50:00,1.95718,1.95732,1.95671,1.95692,40000000.0
2006-09-07 08:55:00,1.95678,1.95679,1.95619,1.95642,37000000.0
2006-09-07 09:00:00,1.95652,1.95725,1.95652,1.95703,34000000.0
2006-09-07 09:05:00,1.95712,1.95794,1.95712,1.95794,33000000.0
2006-09-07 09:10:00,1.95791,1.9582,1.95775,1.95794,44000000.0
2006-09-07 09:15:00,1.95783,1.95789,1.95731,1.95746,41000000.0
2006-09-07 09:20:00,1.95731,1.95802,1.95727,1.95798,38000000.0
2006-09-07 09:25:00,1.95799,1.95811,1.95738,1.95756,46000000.0
2006-09-07 09:30:00,1.95738,1.95738,1.95641,1.95641,36000000.0
2006-09-07 09:35:00,1.95633,1.9564,1.95416,1.95575,47000000.0
2006-09-07 09:40:00,1.95554,1.95565,1.95507,1.95507,46000000.0
2006-09-07 09:45:00,1.95513,1.95529,1.9539,1.954,45000000.0
2006-09-07 09:50:00,1.954,1.95443,1.95394,1.95438,41000000.0
2006-09-07 09:55:00,1.95452,1.95456,1.95344,1.95344,44000000.0
2006-09-07 10:00:00,1.95368,1.95398,1.95356,1.95379,44000000.0
2006-09-07 10:05:00,1.95384,1.95435,1.95368,1.95423,39000000.0
2006-09-07 10:10:00,1.95425,1.9543,1.95386,1.95418,37000000.0
2006-09-07 10:15:00,1.95418,1.95448,1.95405,1.95434,45000000.0
2006-09-07 10:20:00,1.95435,1.95446,1.95403,1.95434,36000000.0
2006-09-07 10:25:00,1.95441,1.95441,1.95359,1.95385,45000000.0
2006-09-07 10:30:00,1.95387,1.95423,1.95376,1.95415,38000000.0
2006-09-07 10:35:00,1.95416,1.95452,1.95391,1.95425,41000000.0
2006-09-07 10:40:00,1.95431,1.95431,1.95256,1.95256,40000000.0
2006-09-07 10:45:00,1.95255,1.95273,1.95237,1.95273,40000000.0
2006-09-07 10:50:00,1.95268,1.9544,1.95249,1.95249,44000000.0
2006-09-07 10:55:00,1.95217,1.9523,1.95032,1.95046,40000000.0
2006-09-07 11:00:00,1.95023,1.95131,1.94959,1.95067,44000000.0
2006-09-07 11:05:00,1.95091,1.95141,1.95081,1.95126,39000000.0
2006-09-07 11:10:00,1.9512,1.9512,1.94985,1.95027,47000000.0
2006-09-07 11:15:00,1.95046,1.95126,1.95035,1.95126,42000000.0
2006-09-07 11:20:00,1.95154,1.95219,1.95148,1.95183,38000000.0
2006-09-07 11:25:00,1.95167,1.95174,1.95128,1.95163,35000000.0
2006-09-07 11:30:00,1.95173,1.95201,1.95101,1.9512,43000000.0
2006-09-07 11:35:00,1.95129,1.95129,1.95075,1.95111,44000000.0
2006-09-07 11:40:00,1.95108,1.95144,1.95103,1.95141,47000000.0
2006-09-07 11:45:00,1.95129,1.95184,1.95125,1.95181,44000000.0
2006-09-07 11:50:00,1.95195,1.95224,1.95131,1.95131,44000000.0
2006-09-07 11:55:00,1.95116,1.95195,1.95111,1.95195,43000000.0
2006-09-07 12:00:00,1.95216,1.95216,1.95164,1.95184,34000000.0
2006-09-07 12:05:00,1.95163,1.95186,1.95116,1.95136,24000000.0
2006-09-07 12:10:00,1.95153,1.95212,1.95146,1.95177,40000000.0
2006-09-07 12:15:00,1.95164,1.95171,1.95142,1.95158,36000000.0
2006-09-07 12:20:00,1.95172,1.95173,1.95136,1.95144,32000000.0
2006-09-07 12:25:00,1.95143,1.95154,1.95098,1.95111,45000000.0
2006-09-07 12:30:00,1.95108,1.95121,1.94929,1.94934,39000000.0
2006-09-07 12:35:00,1.94951,1.94951,1.94692,1.94692,42000000.0
2006-09-07 12:40:00,1.94713,1.94795,1.94712,1.94767,41000000.0
2006-09-07 12:45:00,1.94759,1.94773,1.94715,1.94753,47000000.0
2006-09-07 12:50:00,1.94767,1.94863,1.94765,1.94858,41000000.0
2006-09-07 12:55:00,1.9487,1.94872,1.94836,1.94848,37000000.0
2006-09-07 13:00:00,1.94858,1.94871,1.94816,1.94835,38000000.0
2006-09-07 13:05:00,1.9482,1.9482,1.94408,1.94438,39000000.0
2006-09-07 13:10:00,1.94428,1.94428,1.94246,1.94293,41000000.0
2006-09-07 13:15:00,1.94317,1.94395,1.94259,1.94395,43000000.0
2006-09-07 13:20:00,1.94405,1.94454,1.94398,1.94454,41000000.0
2006-09-07 13:25:00,1.94433,1.94489,1.94433,1.94489,67000000.0
2006-09-07 13:30:00,1.94481,1.94487,1.94414,1.94438,75000000.0
2006-09-07 13:35:00,1.94442,1.9449,1.9444,1.94459,84000000.0
2006-09-07 13:40:00,1.94451,1.94499,1.94424,1.94481,86000000.0
2006-09-07 13:45:00,1.94467,1.9447,1.94372,1.94372,104000000.0
2006-09-07 13:50:00,1.94392,1.94392,1.94343,1.94356,128000000.0
2006-09-07 13:55:00,1.94336,1.94368,1.94299,1.94339,124000000.0
2006-09-07 14:00:00,1.94367,1.94458,1.94367,1.94434,144000000.0
2006-09-07 14:05:00,1.9443,1.94438,1.94398,1.94417,144000000.0
2006-09-07 14:10:00,1.94418,1.9445,1.94346,1.94346,101000000.0
2006-09-07 14:15:00,1.94351,1.94368,1.94317,1.94317,145000000.0
2006-09-07 14:20:00,1.94315,1.94342,1.94291,1.94339,143000000.0
2006-09-07 14:25:00,1.94339,1.94392,1.94326,1.94381,118000000.0
2006-09-07 14:30:00,1.94392,1.94392,1.94334,1.94344,128000000.0
2006-09-07 14:35:00,1.94346,1.94374,1.94324,1.94335,165000000.0
2006-09-07 14:40:00,1.9433,1.9433,1.94064,1.94064,141000000.0
2006-09-07 14:45:00,1.94045,1.94061,1.93971,1.93971,104000000.0
2006-09-07 14:50:00,1.93979,1.94115,1.93979,1.94108,126000000.0
2006-09-07 14:55:00,1.94115,1.94121,1.94052,1.94064,91000000.0
2006-09-07 15:00:00,1.94061,1.94061,1.93968,1.94012,131000000.0
2006-09-07 15:05:00,1.94008,1.94148,1.94008,1.94132,129000000.0
2006-09-07 15:10:00,1.94124,1.94181,1.94124,1.94153,160000000.0
2006-09-07 15:15:00,1.9415,1.9426,1.94143,1.9426,82000000.0
2006-09-07 15:20:00,1.94257,1.9426,1.94198,1.94214,98000000.0
2006-09-07 15:25:00,1.94213,1.94221,1.93885,1.94069,188000000.0
2006-09-07 15:30:00,1.93898,1.94175,1.93898,1.94051,208000000.0
2006-09-07 15:35:00,1.94048,1.94124,1.94026,1.94116,178000000.0
2006-09-07 15:40:00,1.94119,1.94123,1.9407,1.94117,180000000.0
2006-09-07 15:45:00,1.94115,1.94205,1.94111,1.94205,149000000.0
2006-09-07 15:50:00,1.94207,1.94225,1.94183,1.94204,112000000.0
2006-09-07 15:55:00,1.94233,1.94314,1.94233,1.94274,120000000.0
2006-09-07 16:00:00,1.94293,1.94374,1.94292,1.94346,200000000.0
2006-09-07 16:05:00,1.94333,1.94365,1.94304,1.94349,188000000.0
2006-09-07 16:10:00,1.9434,1.94359,1.94268,1.94298,169000000.0
2006-09-07 16:15:00,1.94304,1.94341,1.94279,1.94296,185000000.0
2006-09-07 16:20:00,1.94301,1.94302,1.94137,1.94137,231000000.0
2006-09-07 16:25:00,1.94122,1.94231,1.94121,1.94229,173000000.0
2006-09-07 16:30:00,1.94221,1.94233,1.94184,1.94207,183000000.0
2006-09-07 16:35:00,1.94232,1.94257,1.94178,1.94195,229000000.0
2006-09-07 16:40:00,1.94198,1.94214,1.94115,1.94146,218000000.0
2006-09-07 16:45:00,1.94147,1.94205,1.94131,1.94205,236000000.0
2006-09-07 16:50:00,1.94213,1.94263,1.94199,1.94207,142000000.0
2006-09-07 16:55:00,1.94172,1.94345,1.94161,1.94343,178000000.0
2006-09-07 17:00:00,1.9432,1.9433,1.94266,1.94309,176000000.0
2006-09-07 17:05:00,1.94304,1.94513,1.94304,1.94497,206000000.0
2006-09-07 17:10:00,1.94477,1.945,1.94382,1.94414,135000000.0
2006-09-07 17:15:00,1.94415,1.9444,1.94396,1.94438,139000000.0
2006-09-07 17:20:00,1.94454,1.94514,1.94454,1.94459,140000000.0
2006-09-07 17:25:00,1.94465,1.94518,1.94459,1.94508,157000000.0
2006-09-07 17:30:00,1.94499,1.94508,1.94437,1.94438,301000000.0
2006-09-07 17:35:00,1.94435,1.94457,1.94381,1.94387,233000000.0
2006-09-07 17:40:00,1.94392,1.94438,1.94392,1.94438,225000000.0
2006-09-07 17:45:00,1.94426,1.94437,1.9438,1.9438,303000000.0
2006-09-07 17:50:00,1.94382,1.94385,1.94323,1.94344,232000000.0
2006-09-07 17:55:00,1.94343,1.94661,1.94299,1.94661,196000000.0
2006-09-07 18:00:00,1.94649,1.94649,1.94498,1.94528,190000000.0
2006-09-07 18:05:00,1.94542,1.94611,1.94533,1.94536,196000000.0
2006-09-07 18:10:00,1.94532,1.9454,1.94434,1.94434,136000000.0
2006-09-07 18:15:00,1.94424,1.94441,1.94385,1.94416,226000000.0
2006-09-07 18:20:00,1.94412,1.94504,1.94404,1.94483,228000000.0
2006-09-07 18:25:00,1.94487,1.94498,1.94424,1.94473,151000000.0
2006-09-07 18:30:00,1.9449,1.94584,1.9449,1.94584,194000000.0
2006-09-07 18:35:00,1.94573,1.94601,1.94532,1.94538,273000000.0
2006-09-07 18:40:00,1.94535,1.94561,1.94501,1.94536,232000000.0
2006-09-07 18:45:00,1.94535,1.9457,1.94518,1.94564,216000000.0
2006-09-07 18:50:00,1.94569,1.94582,1.94554,1.94565,81000000.0
2006-09-07 18:55:00,1.94566,1.9461,1.94556,1.94594,98000000.0
2006-09-07 19:00:00,1.94585,1.94585,1.94539,1.94556,129000000.0
2006-09-07 19:05:00,1.94553,1.94559,1.94517,1.9453,232000000.0
2006-09-07 19:10:00,1.94531,1.94555,1.94519,1.9455,148000000.0
2006-09-07 19:15:00,1.94542,1.94561,1.94536,1.94547,57000000.0
2006-09-07 19:20:00,1.94555,1.94602,1.94555,1.94602,95000000.0
2006-09-07 19:25:00,1.94599,1.94632,1.9459,1.94616,216000000.0
2006-09-07 19:30:00,1.94631,1.94667,1.9462,1.94655,154000000.0
2006-09-07 19:35:00,1.94655,1.94675,1.94633,1.94642,91000000.0
2006-09-07 19:40:00,1.94626,1.94645,1.94607,1.94607,78000000.0
2006-09-07 19:45:00,1.94589,1.94651,1.94582,1.94641,85000000.0
2006-09-07 19:50:00,1.94642,1.9465,1.9446,1.94628,75000000.0
2006-09-07 19:55:00,1.94619,1.94619,1.94554,1.94576,106000000.0
2006-09-07 20:00:00,1.94579,1.94588,1.94496,1.94515,101000000.0
2006-09-07 20:05:00,1.94524,1.94541,1.94524,1.94538,17000000.0
2006-09-07 20:10:00,1.9455,1.94557,1.9448,1.94482,48000000.0
2006-09-07 20:15:00,1.94463,1.94463,1.944,1.94436,48000000.0
2006-09-07 20:20:00,1.94444,1.94461,1.94427,1.94442,56000000.0
2006-09-07 20:25:00,1.94434,1.94475,1.94431,1.94475,56000000.0
2006-09-07 20:30:00,1.94485,1.94493,1.94473,1.9448,66000000.0
2006-09-07 20:35:00,1.94488,1.94528,1.94488,1.94528,19000000.0
2006-09-07 20:40:00,1.94505,1.94505,1.94392,1.94439,50000000.0
2006-09-07 20:45:00,1.9443,1.9443,1.94265,1.94313,61000000.0
2006-09-07 20:50:00,1.94329,1.94369,1.94311,1.94363,58000000.0
2006-09-07 20:55:00,1.94355,1.94394,1.94343,1.94375,53000000.0
2006-09-07 21:00:00,1.94374,1.94377,1.9434,1.94375,39000000.0
2006-09-07 21:05:00,1.94362,1.94362,1.94253,1.94253,35000000.0
2006-09-07 21:10:00,1.94252,1.94378,1.94133,1.94298,35000000.0
2006-09-07 21:15:00,1.94294,1.94316,1.94264,1.94264,35000000.0
2006-09-07 21:20:00,1.94264,1.94267,1.942,1.94234,48000000.0
2006-09-07 21:25:00,1.94239,1.94262,1.94228,1.94262,45000000.0
2006-09-07 21:30:00,1.94257,1.94266,1.94235,1.9426,32000000.0
2006-09-07 21:35:00,1.94262,1.94312,1.94248,1.94277,77000000.0
2006-09-07 21:40:00,1.94276,1.94306,1.94266,1.94302,48000000.0
2006-09-07 21:45:00,1.94294,1.94317,1.94294,1.94315,26000000.0
2006-09-07 21:50:00,1.94306,1.94312,1.94282,1.94306,31000000.0
2006-09-07 21:55:00,1.94304,1.94309,1.94276,1.94288,36000000.0
2006-09-07 22:00:00,1.94275,1.94295,1.9427,1.94275,22000000.0
2006-09-07 22:05:00,1.94286,1.94297,1.9428,1.94293,36000000.0
2006-09-07 22:10:00,1.94289,1.94292,1.94267,1.94275,36000000.0
2006-09-07 22:15:00,1.94283,1.943,1.94279,1.94285,31000000.0
2006-09-07 22:20:00,1.94269,1.94302,1.94236,1.94288,30000000.0
2006-09-07 22:25:00,1.94302,1.94357,1.94302,1.94357,40000000.0
2006-09-07 22:30:00,1.94387,1.94399,1.94273,1.94304,72000000.0
2006-09-07 22:35:00,1.9432,1.94351,1.94294,1.94294,64000000.0
2006-09-07 22:40:00,1.94295,1.94314,1.94289,1.94305,53000000.0
2006-09-07 22:45:00,1.94305,1.94329,1.94285,1.94295,60000000.0
2006-09-07 22:50:00,1.94294,1.94325,1.94287,1.94323,43000000.0
2006-09-07 22:55:00,1.94331,1.94333,1.94309,1.94309,32000000.0
2006-09-07 23:00:00,1.94307,1.94331,1.9416,1.94303,49000000.0
2006-09-07 23:05:00,1.94291,1.94291,1.94262,1.9429,46000000.0
2006-09-07 23:10:00,1.94304,1.94317,1.94292,1.94317,24000000.0
2006-09-07 23:15:00,1.94303,1.94347,1.94299,1.94329,33000000.0
2006-09-07 23:20:00,1.9434,1.94343,1.94326,1.94326,21000000.0
2006-09-07 23:25:00,1.94333,1.94352,1.94333,1.94339,35000000.0
2006-09-07 23:30:00,1.94321,1.94362,1.94321,1.9434,27000000.0
2006-09-07 23:35:00,1.94341,1.94363,1.94335,1.94363,37000000.0
2006-09-07 23:40:00,1.94349,1.94364,1.94318,1.9435,43000000.0
2006-09-07 23:45:00,1.94352,1.94368,1.94324,1.94324,38000000.0
2006-09-07 23:50:00,1.94349,1.94355,1.94292,1.94317,24000000.0
2006-09-07 23:55:00,1.94328,1.94377,1.94318,1.94377,27000000.0
2006-09-08 00:00:00,1.94383,1.94457,1.9437,1.94406,39000000.0
2006-09-08 00:05:00,1.94418,1.94447,1.94385,1.94444,34000000.0
2006-09-08 00:10:00,1.94424,1.94437,1.94406,1.94433,47000000.0
2006-09-08 00:15:00,1.94442,1.94459,1.94415,1.94437,37000000.0
2006-09-08 00:20:00,1.94424,1.94431,1.9437,1.9437,38000000.0
2006-09-08 00:25:00,1.94395,1.94395,1.9436,1.94379,31000000.0
2006-09-08 00:30:00,1.94375,1.94395,1.94352,1.94359,35000000.0
2006-09-08 00:35:00,1.94358,1.9438,1.94355,1.94359,18000000.0
2006-09-08 00:40:00,1.94354,1.94369,1.94305,1.94352,29000000.0
2006-09-08 00:45:00,1.9434,1.94356,1.9433,1.94356,22000000.0
2006-09-08 00:50:00,1.94355,1.94367,1.94341,1.94355,26000000.0
2006-09-08 00:55:00,1.94353,1.94353,1.94267,1.94293,38000000.0
2006-09-08 01:00:00,1.94288,1.94288,1.94244,1.94272,54000000.0
2006-09-08 01:05:00,1.94272,1.94317,1.9427,1.94313,33000000.0
2006-09-08 01:10:00,1.94318,1.94349,1.94304,1.94336,20000000.0
2006-09-08 01:15:00,1.94332,1.9434,1.94302,1.94326,40000000.0
2006-09-08 01:20:00,1.9434,1.94386,1.9434,1.94386,22000000.0
2006-09-08 01:25:00,1.94397,1.94409,1.94371,1.94397,27000000.0
2006-09-08 01:30:00,1.94397,1.94404,1.94375,1.9439,33000000.0
2006-09-08 01:35:00,1.94389,1.94398,1.9438,1.94385,12000000.0
2006-09-08 01:40:00,1.94389,1.94391,1.94356,1.9437,40000000.0
2006-09-08 01:45:00,1.94361,1.94365,1.94324,1.94324,15000000.0
2006-09-08 01:50:00,1.94328,1.94364,1.94326,1.94353,55000000.0
2006-09-08 01:55:00,1.94335,1.94345,1.9428,1.9428,38000000.0
2006-09-08 02:00:00,1.94277,1.94318,1.94123,1.94304,42000000.0
2006-09-08 02:05:00,1.94282,1.94291,1.94213,1.94226,33000000.0
2006-09-08 02:10:00,1.9422,1.94252,1.94207,1.94252,41000000.0
2006-09-08 02:15:00,1.94248,1.9426,1.94209,1.94236,25000000.0
2006-09-08 02:20:00,1.94223,1.94231,1.94212,1.94229,24000000.0
2006-09-08 02:25:00,1.94228,1.9425,1.94218,1.94244,16000000.0
2006-09-08 02:30:00,1.94235,1.94235,1.94174,1.94201,21000000.0
2006-09-08 02:40:00,1.94202,1.94216,1.94187,1.94195,39000000.0
2006-09-08 02:45:00,1.94204,1.94204,1.94181,1.94196,25000000.0
2006-09-08 02:50:00,1.94196,1.94198,1.94156,1.94193,21000000.0
2006-09-08 02:55:00,1.94172,1.94183,1.9413,1.9415,38000000.0
2006-09-08 03:00:00,1.94152,1.94178,1.94123,1.94146,39000000.0
2006-09-08 03:05:00,1.94141,1.94141,1.94098,1.94108,37000000.0
2006-09-08 03:10:00,1.94098,1.9414,1.94084,1.94132,22000000.0
2006-09-08 03:15:00,1.94136,1.94136,1.94097,1.94104,23000000.0
2006-09-08 03:20:00,1.94107,1.94122,1.9393,1.94122,22000000.0
2006-09-08 03:25:00,1.94121,1.94136,1.94109,1.9413,37000000.0
2006-09-08 03:30:00,1.9414,1.9418,1.94135,1.94164,37000000.0
2006-09-08 03:35:00,1.94167,1.94183,1.94159,1.9417,20000000.0
2006-09-08 03:40:00,1.94164,1.9421,1.94164,1.9421,38000000.0
2006-09-08 03:45:00,1.94216,1.94252,1.94206,1.9424,25000000.0
2006-09-08 03:50:00,1.94235,1.94245,1.94225,1.94236,17000000.0
2006-09-08 03:55:00,1.94235,1.94253,1.94052,1.94234,36000000.0
2006-09-08 04:00:00,1.94265,1.94267,1.94198,1.94198,29000000.0
2006-09-08 04:05:00,1.94208,1.94236,1.94182,1.94236,30000000.0
2006-09-08 04:10:00,1.94224,1.94255,1.94221,1.94238,37000000.0
2006-09-08 04:15:00,1.9423,1.94272,1.9423,1.94268,31000000.0
2006-09-08 04:20:00,1.94273,1.94325,1.94242,1.94257,35000000.0
2006-09-08 04:25:00,1.94248,1.94258,1.94222,1.94255,37000000.0
2006-09-08 04:30:00,1.94268,1.94289,1.94259,1.94271,25000000.0
2006-09-08 04:35:00,1.94265,1.94274,1.94245,1.94254,15000000.0
2006-09-08 04:40:00,1.94263,1.94276,1.94236,1.94252,33000000.0
2006-09-08 04:45:00,1.94231,1.94237,1.94209,1.94234,32000000.0
2006-09-08 04:50:00,1.94227,1.94241,1.94215,1.94222,21000000.0
2006-09-08 04:55:00,1.94219,1.94231,1.94214,1.94225,23000000.0
2006-09-08 05:00:00,1.94216,1.94223,1.94163,1.94207,28000000.0
2006-09-08 05:05:00,1.94197,1.94212,1.94176,1.94212,23000000.0
2006-09-08 05:10:00,1.94217,1.94223,1.94208,1.94223,11000000.0
2006-09-08 05:20:00,1.94227,1.94227,1.94129,1.94141,34000000.0
2006-09-08 05:25:00,1.94137,1.94177,1.94137,1.94177,31000000.0
2006-09-08 05:30:00,1.94189,1.9419,1.94167,1.94186,23000000.0
2006-09-08 05:35:00,1.94181,1.94182,1.94136,1.94179,14000000.0
2006-09-08 05:40:00,1.94174,1.94187,1.94139,1.9417,33000000.0
2006-09-08 05:45:00,1.94163,1.94182,1.94163,1.94164,21000000.0
2006-09-08 05:50:00,1.94166,1.94196,1.94157,1.94192,25000000.0
2006-09-08 05:55:00,1.9419,1.94212,1.94181,1.94192,32000000.0
2006-09-08 06:00:00,1.94186,1.9421,1.94175,1.9419,30000000.0
2006-09-08 06:05:00,1.94189,1.94242,1.94169,1.94242,28000000.0
2006-09-08 06:10:00,1.94235,1.94255,1.94224,1.94243,39000000.0
2006-09-08 06:15:00,1.94243,1.94243,1.94216,1.94223,28000000.0
2006-09-08 06:20:00,1.94248,1.94255,1.94236,1.9424,8000000.0
2006-09-08 06:25:00,1.94252,1.94263,1.94235,1.9424,34000000.0
2006-09-08 06:30:00,1.9425,1.9425,1.94229,1.94241,22000000.0
2006-09-08 06:35:00,1.94237,1.94244,1.94201,1.94201,24000000.0
2006-09-08 06:40:00,1.94207,1.94207,1.94155,1.94176,27000000.0
2006-09-08 06:45:00,1.94186,1.94227,1.94173,1.94225,34000000.0
2006-09-08 06:50:00,1.9422,1.94234,1.94212,1.94219,31000000.0
2006-09-08 06:55:00,1.94227,1.94227,1.9419,1.942,14000000.0
2006-09-08 07:00:00,1.942,1.94206,1.94173,1.94191,22000000.0
2006-09-08 07:05:00,1.94159,1.94215,1.94159,1.94186,28000000.0
2006-09-08 07:10:00,1.94173,1.94218,1.94173,1.94214,39000000.0
2006-09-08 07:15:00,1.94217,1.94247,1.94206,1.94247,26000000.0
2006-09-08 07:20:00,1.94245,1.9425,1.94209,1.94233,27000000.0
2006-09-08 07:25:00,1.94225,1.94225,1.94184,1.94207,23000000.0
2006-09-08 07:30:00,1.94198,1.94214,1.94159,1.94159,43000000.0
2006-09-08 07:35:00,1.94174,1.94181,1.94154,1.9417,40000000.0
2006-09-08 07:40:00,1.9416,1.9416,1.94097,1.94105,33000000.0
2006-09-08 07:45:00,1.94107,1.94148,1.94101,1.94138,37000000.0
2006-09-08 07:50:00,1.94126,1.94136,1.94091,1.94106,45000000.0
2006-09-08 07:55:00,1.94128,1.94138,1.9408,1.94104,30000000.0
2006-09-08 08:00:00,1.94081,1.94101,1.94066,1.94079,41000000.0
2006-09-08 08:05:00,1.94086,1.94136,1.94078,1.9408,35000000.0
2006-09-08 08:10:00,1.94089,1.94092,1.9404,1.94084,40000000.0
2006-09-08 08:15:00,1.94092,1.94126,1.94068,1.94085,42000000.0
2006-09-08 08:20:00,1.94049,1.94067,1.94021,1.94042,38000000.0
2006-09-08 08:25:00,1.9403,1.94041,1.93978,1.93978,35000000.0
2006-09-08 08:30:00,1.93995,1.94041,1.9399,1.9399,41000000.0
2006-09-08 08:35:00,1.93976,1.94077,1.93974,1.94068,47000000.0
2006-09-08 08:40:00,1.94065,1.94155,1.94042,1.94127,47000000.0
2006-09-08 08:45:00,1.94101,1.94133,1.9397,1.94109,42000000.0
2006-09-08 08:50:00,1.94107,1.94251,1.94094,1.94213,40000000.0
2006-09-08 08:55:00,1.94219,1.94219,1.94149,1.94186,37000000.0
2006-09-08 09:00:00,1.94217,1.94285,1.9421,1.94277,41000000.0
2006-09-08 09:05:00,1.94262,1.94267,1.94189,1.94219,44000000.0
2006-09-08 09:10:00,1.94187,1.94208,1.94167,1.94199,44000000.0
2006-09-08 09:15:00,1.94196,1.94196,1.9411,1.9414,41000000.0
2006-09-08 09:20:00,1.94138,1.94165,1.94023,1.94031,38000000.0
2006-09-08 09:25:00,1.94039,1.94135,1.94016,1.94069,46000000.0
2006-09-08 09:30:00,1.94065,1.94077,1.93973,1.93975,36000000.0
2006-09-08 09:35:00,1.93973,1.94081,1.93808,1.94054,47000000.0
2006-09-08 09:40:00,1.94041,1.94097,1.94023,1.94034,46000000.0
2006-09-08 09:45:00,1.94042,1.94161,1.94042,1.94155,45000000.0
2006-09-08 09:50:00,1.94125,1.94144,1.94095,1.94139,36000000.0
2006-09-08 09:55:00,1.94152,1.9421,1.94109,1.94196,44000000.0
2006-09-08 10:00:00,1.94213,1.94213,1.94058,1.94058,44000000.0
2006-09-08 10:05:00,1.94057,1.94063,1.93994,1.94044,39000000.0
2006-09-08 10:10:00,1.94055,1.94088,1.94012,1.94088,37000000.0
2006-09-08 10:15:00,1.94087,1.94103,1.94067,1.94102,45000000.0
2006-09-08 10:20:00,1.94105,1.94132,1.94044,1.94055,36000000.0
2006-09-08 10:25:00,1.94037,1.94139,1.94037,1.94095,45000000.0
2006-09-08 10:30:00,1.941,1.94128,1.94085,1.94115,38000000.0
2006-09-08 10:35:00,1.94098,1.94105,1.94062,1.94085,41000000.0
2006-09-08 10:40:00,1.94084,1.94133,1.94075,1.94133,40000000.0
2006-09-08 10:45:00,1.94123,1.94155,1.94105,1.94149,40000000.0
2006-09-08 10:50:00,1.94149,1.94156,1.94116,1.94147,44000000.0
2006-09-08 10:55:00,1.94149,1.94155,1.94116,1.94147,18000000.0
2006-09-08 11:00:00,1.94145,1.94148,1.94131,1.94134,29000000.0
2006-09-08 11:05:00,1.94145,1.94155,1.94123,1.94138,31000000.0
2006-09-08 11:10:00,1.94142,1.94151,1.94082,1.94098,47000000.0
2006-09-08 11:15:00,1.94107,1.9412,1.94078,1.94104,25000000.0
2006-09-08 11:20:00,1.94117,1.94142,1.94102,1.9414,22000000.0
2006-09-08 11:25:00,1.9414,1.94145,1.94104,1.94113,42000000.0
2006-09-08 11:30:00,1.94104,1.94138,1.94085,1.94138,43000000.0
2006-09-08 11:35:00,1.94139,1.94191,1.94109,1.94182,44000000.0
2006-09-08 11:40:00,1.94166,1.94166,1.94077,1.94103,47000000.0
2006-09-08 11:45:00,1.94088,1.94157,1.94088,1.94148,44000000.0
2006-09-08 11:50:00,1.94139,1.94139,1.94089,1.94093,34000000.0
2006-09-08 11:55:00,1.94087,1.94107,1.94083,1.94093,36000000.0
2006-09-08 12:00:00,1.94085,1.94095,1.94071,1.94089,26000000.0
2006-09-08 12:05:00,1.94085,1.94092,1.94059,1.94084,42000000.0
2006-09-08 12:10:00,1.94068,1.94109,1.94063,1.94105,32000000.0
2006-09-08 12:15:00,1.94081,1.94094,1.94061,1.94067,44000000.0
2006-09-08 12:20:00,1.94062,1.94086,1.93895,1.94066,32000000.0
2006-09-08 12:25:00,1.94097,1.94123,1.94084,1.94097,36000000.0
2006-09-08 12:30:00,1.94086,1.94086,1.94061,1.94065,32000000.0
2006-09-08 12:35:00,1.94076,1.94081,1.9403,1.9403,42000000.0
2006-09-08 12:40:00,1.94033,1.94071,1.94023,1.94071,32000000.0
2006-09-08 12:45:00,1.9407,1.9407,1.94024,1.94034,47000000.0
2006-09-08 12:50:00,1.94044,1.94054,1.93994,1.94003,41000000.0
2006-09-08 12:55:00,1.94018,1.94018,1.93946,1.93955,29000000.0
2006-09-08 13:00:00,1.93973,1.94057,1.93973,1.94002,38000000.0
2006-09-08 13:05:00,1.93996,1.94008,1.93884,1.93892,39000000.0
2006-09-08 13:10:00,1.93897,1.93915,1.93802,1.93831,33000000.0
2006-09-08 13:15:00,1.93845,1.9396,1.93845,1.93954,43000000.0
2006-09-08 13:20:00,1.93959,1.94061,1.93933,1.94061,41000000.0
2006-09-08 13:25:00,1.94056,1.9407,1.93987,1.93994,67000000.0
2006-09-08 13:30:00,1.93987,1.93994,1.93955,1.9399,75000000.0
2006-09-08 13:35:00,1.94003,1.94068,1.94002,1.94064,84000000.0
2006-09-08 13:40:00,1.94056,1.94056,1.93982,1.94018,81000000.0
2006-09-08 13:45:00,1.94013,1.94041,1.94011,1.94028,65000000.0
2006-09-08 13:50:00,1.94028,1.94071,1.94021,1.94064,113000000.0
2006-09-08 13:55:00,1.94058,1.94108,1.94052,1.94064,124000000.0
2006-09-08 14:00:00,1.94034,1.94073,1.93983,1.94073,144000000.0
2006-09-08 14:05:00,1.94072,1.94151,1.94051,1.94143,144000000.0
2006-09-08 14:10:00,1.94134,1.94162,1.94065,1.94065,101000000.0
2006-09-08 14:15:00,1.94055,1.9408,1.9399,1.9399,113000000.0
2006-09-08 14:20:00,1.93973,1.94023,1.93973,1.93996,143000000.0
2006-09-08 14:25:00,1.93996,1.93997,1.93863,1.93901,118000000.0
2006-09-08 14:30:00,1.93916,1.93925,1.93835,1.9386,128000000.0
2006-09-08 14:35:00,1.93845,1.93853,1.93468,1.93561,165000000.0
2006-09-08 14:40:00,1.93583,1.93605,1.93351,1.93363,141000000.0
2006-09-08 14:45:00,1.93346,1.9343,1.93336,1.93363,104000000.0
2006-09-08 14:50:00,1.93364,1.93506,1.93359,1.93475,126000000.0
2006-09-08 14:55:00,1.93483,1.93483,1.93395,1.93439,91000000.0
2006-09-08 15:00:00,1.93425,1.93433,1.9335,1.93371,131000000.0
2006-09-08 15:05:00,1.93337,1.9346,1.93307,1.93435,129000000.0
2006-09-08 15:10:00,1.93423,1.9346,1.93423,1.9346,160000000.0
2006-09-08 15:15:00,1.93457,1.93486,1.93434,1.93481,82000000.0
2006-09-08 15:20:00,1.93484,1.9351,1.9345,1.9351,98000000.0
2006-09-08 15:25:00,1.93512,1.93521,1.93266,1.93446,188000000.0
2006-09-08 15:30:00,1.93267,1.93466,1.93261,1.93437,208000000.0
2006-09-08 15:35:00,1.93468,1.9348,1.93422,1.93464,178000000.0
2006-09-08 15:40:00,1.93441,1.93484,1.93435,1.93457,180000000.0
2006-09-08 15:45:00,1.93476,1.93502,1.93464,1.93464,149000000.0
2006-09-08 15:50:00,1.9347,1.93481,1.93453,1.93472,112000000.0
2006-09-08 15:55:00,1.93474,1.93513,1.93442,1.93513,120000000.0
2006-09-08 16:00:00,1.93525,1.9355,1.93435,1.93435,200000000.0
2006-09-08 16:05:00,1.934,1.93431,1.93374,1.93431,188000000.0
2006-09-08 16:10:00,1.93409,1.93409,1.93287,1.93287,169000000.0
2006-09-08 16:15:00,1.93257,1.93366,1.93257,1.93302,185000000.0
2006-09-08 16:20:00,1.9329,1.93318,1.93205,1.93212,231000000.0
2006-09-08 16:25:00,1.93219,1.93267,1.93129,1.93267,173000000.0
2006-09-08 16:30:00,1.93276,1.93304,1.93275,1.93279,183000000.0
2006-09-08 16:35:00,1.93275,1.93318,1.93263,1.93318,229000000.0
2006-09-08 16:40:00,1.93323,1.93378,1.93315,1.93357,218000000.0
2006-09-08 16:45:00,1.93362,1.93368,1.93332,1.93357,236000000.0
2006-09-08 16:50:00,1.93352,1.93384,1.93328,1.93364,142000000.0
2006-09-08 16:55:00,1.93358,1.93393,1.93337,1.93393,141000000.0
2006-09-08 17:00:00,1.93375,1.93381,1.93325,1.93325,176000000.0
2006-09-08 17:05:00,1.93346,1.93373,1.93336,1.93357,206000000.0
2006-09-08 17:10:00,1.9336,1.93383,1.93356,1.93358,135000000.0
2006-09-08 17:15:00,1.93365,1.93407,1.93361,1.93387,139000000.0
2006-09-08 17:20:00,1.93386,1.93409,1.93374,1.93397,140000000.0
2006-09-08 17:25:00,1.934,1.934,1.93317,1.93348,157000000.0
2006-09-08 17:30:00,1.93353,1.93392,1.93333,1.93392,301000000.0
2006-09-08 17:35:00,1.93396,1.93443,1.93396,1.93428,233000000.0
2006-09-08 17:40:00,1.93431,1.93448,1.93389,1.93423,225000000.0
2006-09-08 17:45:00,1.93414,1.93414,1.93321,1.93369,303000000.0
2006-09-08 17:50:00,1.93379,1.93387,1.93356,1.93356,232000000.0
2006-09-08 17:55:00,1.93364,1.93424,1.93342,1.93424,196000000.0
2006-09-08 18:00:00,1.93417,1.93417,1.93367,1.93367,138000000.0
2006-09-08 18:05:00,1.93373,1.93408,1.93355,1.93396,196000000.0
2006-09-08 18:10:00,1.93396,1.93409,1.93365,1.93387,136000000.0
2006-09-08 18:15:00,1.93394,1.93405,1.93366,1.93394,226000000.0
2006-09-08 18:20:00,1.93396,1.93473,1.9339,1.93457,228000000.0
2006-09-08 18:25:00,1.9346,1.93477,1.93448,1.93462,151000000.0
2006-09-08 18:30:00,1.93469,1.93486,1.9345,1.9346,194000000.0
2006-09-08 18:35:00,1.93448,1.93476,1.93445,1.93461,210000000.0
2006-09-08 18:40:00,1.93469,1.93486,1.93444,1.93476,193000000.0
2006-09-08 18:45:00,1.93482,1.9349,1.93444,1.93444,216000000.0
2006-09-08 18:50:00,1.93456,1.93538,1.93456,1.93503,129000000.0
2006-09-08 18:55:00,1.93516,1.93535,1.9345,1.93458,98000000.0
2006-09-08 19:00:00,1.93461,1.93514,1.93454,1.93514,129000000.0
2006-09-08 19:05:00,1.93523,1.93539,1.9349,1.93505,232000000.0
2006-09-08 19:10:00,1.93514,1.93527,1.93486,1.93489,100000000.0
2006-09-08 19:15:00,1.9347,1.93486,1.93451,1.93454,123000000.0
2006-09-08 19:20:00,1.93449,1.93454,1.93404,1.93423,72000000.0
2006-09-08 19:25:00,1.93434,1.93437,1.93358,1.93388,216000000.0
2006-09-08 19:30:00,1.93409,1.93409,1.9337,1.93377,77000000.0
2006-09-08 19:35:00,1.9337,1.93387,1.93361,1.93375,91000000.0
2006-09-08 19:40:00,1.93364,1.93386,1.93353,1.93372,94000000.0
2006-09-08 19:45:00,1.93352,1.934,1.93343,1.93388,85000000.0
2006-09-08 19:50:00,1.93381,1.93388,1.93192,1.93368,75000000.0
2006-09-08 19:55:00,1.93383,1.93391,1.93365,1.93385,76000000.0
2006-09-08 20:00:00,1.93406,1.93439,1.93393,1.93413,101000000.0
2006-09-08 20:05:00,1.93418,1.93429,1.93385,1.93414,68000000.0
2006-09-08 20:10:00,1.9342,1.93428,1.93384,1.93409,55000000.0
2006-09-08 20:15:00,1.93422,1.93426,1.93375,1.93405,72000000.0
2006-09-08 20:20:00,1.93401,1.93441,1.93393,1.93411,56000000.0
2006-09-08 20:25:00,1.93396,1.93429,1.93396,1.93428,56000000.0
2006-09-08 20:30:00,1.93442,1.93459,1.93425,1.93431,89000000.0
2006-09-08 20:35:00,1.93432,1.93442,1.93418,1.93438,42000000.0
2006-09-08 20:40:00,1.93442,1.93452,1.93425,1.93425,23000000.0
2006-09-08 20:45:00,1.9344,1.93448,1.93425,1.93436,50000000.0
2006-09-08 20:50:00,1.93432,1.93441,1.93421,1.93421,23000000.0
2006-09-08 20:55:00,1.93419,1.93462,1.93419,1.93449,53000000.0
2006-09-08 21:00:00,1.93454,1.9353,1.93414,1.93529,52000000.0
2006-09-08 21:05:00,1.93514,1.93514,1.93475,1.93481,39000000.0
2006-09-08 21:10:00,1.93456,1.93475,1.93266,1.93475,33000000.0
2006-09-08 21:15:00,1.93475,1.93496,1.93463,1.93478,33000000.0
2006-09-08 21:20:00,1.93482,1.93494,1.93458,1.93479,48000000.0
2006-09-08 21:25:00,1.93476,1.93481,1.93452,1.93468,45000000.0
2006-09-08 21:30:00,1.93467,1.93475,1.9346,1.93474,6000000.0
2006-09-08 21:35:00,1.93483,1.93487,1.93441,1.93485,77000000.0
2006-09-08 21:40:00,1.93501,1.93514,1.93473,1.93514,43000000.0
2006-09-08 21:45:00,1.93518,1.93533,1.93505,1.93507,27000000.0
2006-09-08 21:50:00,1.93501,1.93505,1.93485,1.93501,14000000.0
2006-09-08 21:55:00,1.93499,1.93508,1.93479,1.93488,61000000.0
2006-09-08 22:00:00,1.93502,1.93502,1.93442,1.93442,37000000.0
2006-09-08 22:05:00,1.93449,1.93462,1.93441,1.93461,14000000.0
2006-09-08 22:10:00,1.93474,1.9348,1.93457,1.93469,42000000.0
2006-09-08 22:15:00,1.93462,1.93473,1.93439,1.93459,42000000.0
2006-09-08 22:20:00,1.93441,1.93463,1.93413,1.93446,43000000.0
2006-09-08 22:25:00,1.93436,1.93497,1.93434,1.93488,40000000.0
2006-09-08 22:30:00,1.93502,1.93502,1.93449,1.93478,65000000.0
2006-09-08 22:35:00,1.93487,1.935,1.93459,1.93482,64000000.0
2006-09-08 22:40:00,1.93484,1.93512,1.93484,1.93511,53000000.0
2006-09-08 22:45:00,1.93489,1.93509,1.93489,1.93507,35000000.0
2006-09-08 22:50:00,1.93501,1.93515,1.93477,1.93499,38000000.0
2006-09-08 22:55:00,1.93499,1.93499,1.9342,1.9342,42000000.0
2006-09-10 23:15:00,1.93415,1.93433,1.93411,1.93411,7000000.0
2006-09-10 23:20:00,1.93392,1.93398,1.93343,1.9338,36000000.0
2006-09-10 23:25:00,1.93385,1.93393,1.93385,1.93393,10000000.0
2006-09-10 23:30:00,1.93396,1.93401,1.93363,1.93369,11000000.0
2006-09-10 23:35:00,1.93363,1.93366,1.93345,1.93361,8000000.0
2006-09-10 23:40:00,1.93344,1.93344,1.933,1.933,55000000.0
2006-09-10 23:45:00,1.93294,1.93343,1.93293,1.9334,30000000.0
2006-09-10 23:50:00,1.93312,1.93339,1.93295,1.93296,32000000.0
2006-09-10 23:55:00,1.93292,1.93313,1.9329,1.93313,9000000.0
2006-09-11 00:00:00,1.93331,1.93382,1.93313,1.93352,31000000.0
2006-09-11 00:05:00,1.93366,1.93369,1.93335,1.93337,34000000.0
2006-09-11 00:10:00,1.93315,1.93344,1.93303,1.93341,58000000.0
2006-09-11 00:15:00,1.93344,1.93344,1.93298,1.93326,45000000.0
2006-09-11 00:20:00,1.93313,1.93323,1.93298,1.93307,24000000.0
2006-09-11 00:25:00,1.93301,1.93355,1.93299,1.93342,42000000.0
2006-09-11 00:30:00,1.93335,1.93354,1.93323,1.93334,35000000.0
2006-09-11 00:35:00,1.93343,1.93357,1.93336,1.93351,21000000.0
2006-09-11 00:40:00,1.93341,1.93357,1.93257,1.93301,32000000.0
2006-09-11 00:45:00,1.93295,1.93341,1.93295,1.93331,29000000.0
2006-09-11 00:50:00,1.93324,1.93383,1.93321,1.93383,33000000.0
2006-09-11 00:55:00,1.93378,1.93415,1.93366,1.93415,38000000.0
2006-09-11 01:00:00,1.93423,1.93435,1.93387,1.93401,46000000.0
2006-09-11 01:05:00,1.93428,1.9344,1.93385,1.93398,36000000.0
2006-09-11 01:10:00,1.934,1.93404,1.93379,1.93388,39000000.0
2006-09-11 01:15:00,1.93385,1.93401,1.93346,1.93357,39000000.0
2006-09-11 01:20:00,1.93353,1.93376,1.93339,1.93371,42000000.0
2006-09-11 01:25:00,1.93372,1.93373,1.93345,1.93345,32000000.0
2006-09-11 01:30:00,1.93338,1.93348,1.93288,1.93339,57000000.0
2006-09-11 01:35:00,1.93341,1.93356,1.93336,1.93343,29000000.0
2006-09-11 01:40:00,1.93345,1.93373,1.93345,1.9336,40000000.0
2006-09-11 01:45:00,1.93359,1.93373,1.93356,1.93363,36000000.0
2006-09-11 01:50:00,1.93358,1.93392,1.9334,1.93364,55000000.0
2006-09-11 01:55:00,1.93349,1.93399,1.93342,1.93391,28000000.0
2006-09-11 02:00:00,1.93384,1.93385,1.93359,1.93367,18000000.0
2006-09-11 02:05:00,1.93364,1.93383,1.93364,1.9338,18000000.0
2006-09-11 02:10:00,1.93388,1.93391,1.93374,1.93379,8000000.0
2006-09-11 02:15:00,1.93378,1.93391,1.93377,1.93388,8000000.0
2006-09-11 02:20:00,1.9339,1.93401,1.93353,1.93372,42000000.0
2006-09-11 02:25:00,1.9337,1.93431,1.93365,1.9342,45000000.0
2006-09-11 02:30:00,1.93417,1.93425,1.9338,1.93394,28000000.0
2006-09-11 02:35:00,1.93386,1.93398,1.93379,1.93384,19000000.0
2006-09-11 02:40:00,1.93379,1.93383,1.93333,1.93334,27000000.0
2006-09-11 02:45:00,1.93326,1.93326,1.93279,1.93286,44000000.0
2006-09-11 02:50:00,1.93296,1.93296,1.9323,1.93254,21000000.0
2006-09-11 02:55:00,1.93236,1.93247,1.93197,1.93201,30000000.0
2006-09-11 03:00:00,1.93151,1.93151,1.9309,1.93105,39000000.0
2006-09-11 03:05:00,1.9311,1.93166,1.9311,1.93166,42000000.0
2006-09-11 03:10:00,1.93167,1.93167,1.93099,1.93115,46000000.0
2006-09-11 03:15:00,1.93116,1.93142,1.93066,1.93128,41000000.0
2006-09-11 03:20:00,1.93123,1.93196,1.93002,1.93193,36000000.0
2006-09-11 03:25:00,1.93179,1.9324,1.93179,1.93209,29000000.0
2006-09-11 03:30:00,1.93223,1.93263,1.93217,1.93257,29000000.0
2006-09-11 03:35:00,1.93242,1.93327,1.93242,1.93301,39000000.0
2006-09-11 03:40:00,1.93308,1.93322,1.93294,1.93321,12000000.0
2006-09-11 03:45:00,1.93314,1.93323,1.93287,1.933,19000000.0
2006-09-11 03:50:00,1.93301,1.93311,1.93293,1.93309,16000000.0
2006-09-11 03:55:00,1.93317,1.93346,1.9314,1.9329,29000000.0
2006-09-11 04:00:00,1.93303,1.93315,1.93285,1.93305,29000000.0
2006-09-11 04:05:00,1.93303,1.93322,1.93293,1.93314,28000000.0
2006-09-11 04:10:00,1.93302,1.93318,1.93278,1.93279,14000000.0
2006-09-11 04:15:00,1.93287,1.93321,1.93287,1.93321,30000000.0
2006-09-11 04:20:00,1.93316,1.93323,1.93315,1.93317,9000000.0
2006-09-11 04:25:00,1.93317,1.93338,1.93298,1.93319,29000000.0
2006-09-11 04:30:00,1.93328,1.93344,1.93299,1.93339,35000000.0
2006-09-11 04:35:00,1.93345,1.93354,1.93339,1.93346,20000000.0
2006-09-11 04:40:00,1.93346,1.93349,1.93337,1.93344,8000000.0
2006-09-11 04:45:00,1.93338,1.93343,1.93315,1.93341,11000000.0
2006-09-11 04:50:00,1.93343,1.93362,1.93315,1.93332,27000000.0
2006-09-11 04:55:00,1.9336,1.93376,1.93359,1.9337,16000000.0
2006-09-11 05:05:00,1.93371,1.93402,1.9337,1.93371,26000000.0
2006-09-11 05:10:00,1.93382,1.93403,1.93353,1.934,38000000.0
2006-09-11 05:15:00,1.93413,1.93439,1.93398,1.93438,43000000.0
2006-09-11 05:20:00,1.93432,1.93436,1.93407,1.93422,25000000.0
2006-09-11 05:25:00,1.93429,1.93434,1.93399,1.93411,38000000.0
2006-09-11 05:30:00,1.93423,1.93435,1.93415,1.93426,14000000.0
2006-09-11 05:35:00,1.93432,1.93443,1.93393,1.93441,31000000.0
2006-09-11 05:40:00,1.9343,1.93448,1.93414,1.93429,32000000.0
2006-09-11 05:45:00,1.93434,1.93469,1.93434,1.93449,28000000.0
2006-09-11 05:50:00,1.93459,1.93467,1.93439,1.93467,25000000.0
2006-09-11 05:55:00,1.93468,1.93474,1.93447,1.93457,19000000.0
2006-09-11 06:00:00,1.93453,1.93479,1.93439,1.93462,37000000.0
2006-09-11 06:05:00,1.93455,1.93461,1.93445,1.93461,6000000.0
2006-09-11 06:10:00,1.93454,1.93463,1.93444,1.93449,32000000.0
2006-09-11 06:15:00,1.93453,1.93496,1.93447,1.93461,27000000.0
2006-09-11 06:20:00,1.93474,1.93474,1.93452,1.93474,19000000.0
2006-09-11 06:25:00,1.93478,1.93479,1.93461,1.9347,26000000.0
2006-09-11 06:30:00,1.93465,1.9348,1.93445,1.93445,27000000.0
2006-09-11 06:35:00,1.93456,1.93477,1.93454,1.93469,37000000.0
2006-09-11 06:40:00,1.93472,1.93483,1.93445,1.93475,29000000.0
2006-09-11 06:45:00,1.93478,1.93479,1.93447,1.93465,34000000.0
2006-09-11 06:50:00,1.93461,1.93487,1.93459,1.93474,15000000.0
2006-09-11 06:55:00,1.93479,1.936,1.9345,1.93588,32000000.0
2006-09-11 07:00:00,1.93579,1.93639,1.9356,1.93636,36000000.0
2006-09-11 07:05:00,1.93605,1.93655,1.93605,1.93655,39000000.0
2006-09-11 07:10:00,1.9365,1.93664,1.93649,1.93663,14000000.0
2006-09-11 07:15:00,1.93662,1.93662,1.93607,1.93617,26000000.0
2006-09-11 07:20:00,1.93612,1.93614,1.93536,1.9358,36000000.0
2006-09-11 07:25:00,1.93589,1.93665,1.93582,1.93663,37000000.0
2006-09-11 07:30:00,1.93648,1.9366,1.93604,1.93604,43000000.0
2006-09-11 07:35:00,1.93626,1.93768,1.9362,1.93747,40000000.0
2006-09-11 07:40:00,1.93751,1.93761,1.93704,1.93718,42000000.0
2006-09-11 07:45:00,1.93721,1.93721,1.93667,1.9368,37000000.0
2006-09-11 07:50:00,1.93664,1.93694,1.93647,1.93647,45000000.0
2006-09-11 07:55:00,1.9364,1.93712,1.93618,1.93673,39000000.0
2006-09-11 08:00:00,1.9364,1.93644,1.93567,1.93567,33000000.0
2006-09-11 08:05:00,1.93548,1.93583,1.93495,1.93498,35000000.0
2006-09-11 08:10:00,1.93515,1.93518,1.93454,1.93487,31000000.0
2006-09-11 08:15:00,1.93491,1.93491,1.93434,1.9349,33000000.0
2006-09-11 08:20:00,1.93477,1.93574,1.93477,1.93558,31000000.0
2006-09-11 08:25:00,1.93556,1.93736,1.93556,1.93736,35000000.0
2006-09-11 08:30:00,1.93763,1.93763,1.93638,1.9364,41000000.0
2006-09-11 08:35:00,1.93646,1.93691,1.93557,1.93557,47000000.0
2006-09-11 08:40:00,1.93561,1.93631,1.93559,1.93602,47000000.0
2006-09-11 08:45:00,1.93581,1.93641,1.93455,1.93622,42000000.0
2006-09-11 08:50:00,1.93644,1.93649,1.93551,1.9358,40000000.0
2006-09-11 08:55:00,1.93576,1.93606,1.93544,1.93606,37000000.0
2006-09-11 09:00:00,1.93618,1.93618,1.93539,1.9357,41000000.0
2006-09-11 09:05:00,1.93551,1.93583,1.93551,1.93579,44000000.0
2006-09-11 09:10:00,1.93569,1.93657,1.93545,1.93657,35000000.0
2006-09-11 09:15:00,1.93634,1.93725,1.93626,1.93714,41000000.0
2006-09-11 09:20:00,1.93698,1.93698,1.93566,1.93571,38000000.0
2006-09-11 09:25:00,1.93552,1.93606,1.93535,1.93595,46000000.0
2006-09-11 09:30:00,1.93598,1.93624,1.93584,1.93599,36000000.0
2006-09-11 09:35:00,1.93595,1.93633,1.93405,1.93633,36000000.0
2006-09-11 09:40:00,1.93633,1.93655,1.93604,1.93636,46000000.0
2006-09-11 09:45:00,1.93637,1.93702,1.93635,1.937,45000000.0
2006-09-11 09:50:00,1.93714,1.93726,1.93684,1.93711,41000000.0
2006-09-11 09:55:00,1.93703,1.93723,1.93654,1.93716,44000000.0
2006-09-11 10:00:00,1.93704,1.93874,1.93694,1.93822,44000000.0
2006-09-11 10:05:00,1.93812,1.93982,1.93812,1.93971,39000000.0
2006-09-11 10:10:00,1.93968,1.94069,1.93965,1.94062,37000000.0
2006-09-11 10:15:00,1.94051,1.94065,1.93994,1.94061,45000000.0
2006-09-11 10:20:00,1.94068,1.94129,1.94048,1.94109,36000000.0
2006-09-11 10:25:00,1.94103,1.94136,1.94058,1.94087,45000000.0
2006-09-11 10:30:00,1.94083,1.94092,1.93984,1.93991,38000000.0
2006-09-11 10:35:00,1.93982,1.94045,1.93969,1.94036,41000000.0
2006-09-11 10:40:00,1.94033,1.94062,1.94003,1.94008,40000000.0
2006-09-11 10:45:00,1.94012,1.94035,1.93995,1.94025,32000000.0
2006-09-11 10:50:00,1.94023,1.94045,1.94015,1.94028,34000000.0
2006-09-11 10:55:00,1.94026,1.94055,1.93841,1.94019,40000000.0
2006-09-11 11:00:00,1.93984,1.93984,1.93823,1.93964,44000000.0
2006-09-11 11:05:00,1.93963,1.93971,1.93938,1.93953,39000000.0
2006-09-11 11:10:00,1.93939,1.93982,1.93908,1.93962,39000000.0
2006-09-11 11:15:00,1.93966,1.93984,1.9392,1.93964,42000000.0
2006-09-11 11:20:00,1.93937,1.93947,1.93886,1.93904,38000000.0
2006-09-11 11:25:00,1.93892,1.9401,1.93883,1.9401,42000000.0
2006-09-11 11:30:00,1.94028,1.94042,1.9398,1.93982,43000000.0
2006-09-11 11:35:00,1.93963,1.94072,1.93942,1.94069,44000000.0
2006-09-11 11:40:00,1.94093,1.94146,1.94093,1.94146,47000000.0
2006-09-11 11:45:00,1.9417,1.9428,1.9417,1.94278,44000000.0
2006-09-11 11:50:00,1.94288,1.94431,1.94288,1.94384,44000000.0
2006-09-11 11:55:00,1.94366,1.9438,1.94323,1.94334,43000000.0
2006-09-11 12:00:00,1.94328,1.94351,1.94309,1.94323,43000000.0
2006-09-11 12:05:00,1.94331,1.94336,1.94292,1.94313,42000000.0
2006-09-11 12:10:00,1.94318,1.94326,1.94288,1.94318,30000000.0
2006-09-11 12:15:00,1.94309,1.94348,1.94297,1.94333,44000000.0
2006-09-11 12:20:00,1.9433,1.94385,1.94151,1.94261,39000000.0
2006-09-11 12:25:00,1.94261,1.94261,1.9419,1.94203,45000000.0
2006-09-11 12:30:00,1.942,1.94219,1.94185,1.9421,39000000.0
2006-09-11 12:35:00,1.94211,1.94269,1.94204,1.94259,33000000.0
2006-09-11 12:40:00,1.94243,1.94252,1.94222,1.94238,24000000.0
2006-09-11 12:45:00,1.94231,1.94234,1.94189,1.94214,47000000.0
2006-09-11 12:50:00,1.94228,1.94239,1.94189,1.94195,30000000.0
2006-09-11 12:55:00,1.94198,1.94198,1.94073,1.94088,37000000.0
2006-09-11 13:00:00,1.94107,1.94108,1.93983,1.93983,38000000.0
2006-09-11 13:05:00,1.93969,1.94012,1.93956,1.94003,32000000.0
2006-09-11 13:10:00,1.93981,1.94026,1.93944,1.94026,32000000.0
2006-09-11 13:15:00,1.94031,1.94034,1.94011,1.94025,43000000.0
2006-09-11 13:20:00,1.94034,1.94072,1.94018,1.94072,30000000.0
2006-09-11 13:25:00,1.94066,1.94073,1.94044,1.94063,18000000.0
2006-09-11 13:30:00,1.94055,1.94129,1.94055,1.94127,61000000.0
2006-09-11 13:35:00,1.94132,1.94139,1.94125,1.94128,51000000.0
2006-09-11 13:40:00,1.94132,1.94139,1.9412,1.94129,59000000.0
2006-09-11 13:45:00,1.94124,1.94134,1.94116,1.94134,22000000.0
2006-09-11 13:50:00,1.94138,1.94148,1.94116,1.9412,128000000.0
2006-09-11 13:55:00,1.94095,1.94095,1.93971,1.93997,124000000.0
2006-09-11 14:00:00,1.94,1.94066,1.93995,1.94066,144000000.0
2006-09-11 14:05:00,1.94081,1.94097,1.94036,1.94046,144000000.0
2006-09-11 14:10:00,1.94034,1.94058,1.9403,1.94049,101000000.0
2006-09-11 14:15:00,1.94067,1.94107,1.94052,1.94089,145000000.0
2006-09-11 14:20:00,1.94079,1.94096,1.94067,1.94092,143000000.0
2006-09-11 14:25:00,1.94094,1.941,1.9406,1.94089,102000000.0
2006-09-11 14:30:00,1.94084,1.94084,1.94016,1.9403,103000000.0
2006-09-11 14:35:00,1.94035,1.94036,1.93958,1.94024,165000000.0
2006-09-11 14:40:00,1.94027,1.9408,1.94017,1.94075,141000000.0
2006-09-11 14:45:00,1.941,1.94133,1.94022,1.94048,104000000.0
2006-09-11 14:50:00,1.94052,1.94105,1.94051,1.94088,126000000.0
2006-09-11 14:55:00,1.94085,1.94095,1.94019,1.94048,91000000.0
2006-09-11 15:00:00,1.94048,1.9408,1.94036,1.94054,131000000.0
2006-09-11 15:05:00,1.94045,1.94066,1.94003,1.94003,129000000.0
2006-09-11 15:10:00,1.93985,1.94055,1.93973,1.94049,160000000.0
2006-09-11 15:15:00,1.94045,1.94053,1.94027,1.94031,73000000.0
2006-09-11 15:20:00,1.94033,1.94091,1.94029,1.94091,86000000.0
2006-09-11 15:25:00,1.94102,1.94111,1.93928,1.94108,174000000.0
2006-09-11 15:30:00,1.93906,1.94123,1.93823,1.94109,208000000.0
2006-09-11 15:35:00,1.9412,1.94164,1.94094,1.94125,178000000.0
2006-09-11 15:40:00,1.94134,1.94134,1.94108,1.94114,137000000.0
2006-09-11 15:45:00,1.94099,1.94125,1.94048,1.94048,149000000.0
2006-09-11 15:50:00,1.94039,1.94047,1.94018,1.94034,112000000.0
2006-09-11 15:55:00,1.94052,1.9408,1.93985,1.9399,120000000.0
2006-09-11 16:00:00,1.93947,1.93947,1.93761,1.93779,200000000.0
2006-09-11 16:05:00,1.93791,1.93793,1.93599,1.93599,188000000.0
2006-09-11 16:10:00,1.93615,1.93635,1.93586,1.93591,169000000.0
2006-09-11 16:15:00,1.93569,1.93647,1.93562,1.93642,185000000.0
2006-09-11 16:20:00,1.9364,1.93674,1.9359,1.93674,231000000.0
2006-09-11 16:25:00,1.9368,1.9369,1.93602,1.9362,173000000.0
2006-09-11 16:30:00,1.93615,1.93628,1.93583,1.93598,183000000.0
2006-09-11 16:35:00,1.93613,1.93731,1.93595,1.93702,229000000.0
2006-09-11 16:40:00,1.93674,1.93683,1.93635,1.93657,218000000.0
2006-09-11 16:45:00,1.93657,1.93673,1.93634,1.93637,236000000.0
2006-09-11 16:50:00,1.93635,1.93663,1.93617,1.93638,142000000.0
2006-09-11 16:55:00,1.93637,1.9374,1.93624,1.93723,141000000.0
2006-09-11 17:00:00,1.93721,1.93736,1.93644,1.93659,176000000.0
2006-09-11 17:05:00,1.93658,1.93663,1.93629,1.93655,161000000.0
2006-09-11 17:10:00,1.93663,1.93685,1.93627,1.93682,135000000.0
2006-09-11 17:15:00,1.93693,1.93781,1.9369,1.93781,139000000.0
2006-09-11 17:20:00,1.93808,1.93838,1.93757,1.93774,140000000.0
2006-09-11 17:25:00,1.93789,1.93829,1.93789,1.93819,157000000.0
2006-09-11 17:30:00,1.93823,1.93845,1.93736,1.93772,301000000.0
2006-09-11 17:35:00,1.93789,1.938,1.93717,1.93729,233000000.0
2006-09-11 17:40:00,1.93742,1.9378,1.93742,1.9378,225000000.0
2006-09-11 17:45:00,1.93787,1.93797,1.93751,1.93758,303000000.0
2006-09-11 17:50:00,1.93759,1.93808,1.93735,1.93802,232000000.0
2006-09-11 17:55:00,1.93797,1.9383,1.93781,1.9383,196000000.0
2006-09-11 18:00:00,1.9383,1.93835,1.93804,1.93806,190000000.0
2006-09-11 18:05:00,1.93805,1.9386,1.93802,1.93844,196000000.0
2006-09-11 18:10:00,1.93829,1.93829,1.9381,1.93812,58000000.0
2006-09-11 18:15:00,1.93819,1.93822,1.93789,1.93806,226000000.0
2006-09-11 18:20:00,1.93817,1.9382,1.93752,1.93769,145000000.0
2006-09-11 18:25:00,1.93768,1.93793,1.93749,1.93788,151000000.0
2006-09-11 18:30:00,1.93794,1.93794,1.93772,1.93787,194000000.0
2006-09-11 18:35:00,1.93782,1.93787,1.93743,1.9376,273000000.0
2006-09-11 18:40:00,1.93768,1.93826,1.93735,1.93826,232000000.0
2006-09-11 18:45:00,1.93803,1.93829,1.93797,1.93818,128000000.0
2006-09-11 18:50:00,1.93814,1.93885,1.93806,1.93845,129000000.0
2006-09-11 18:55:00,1.93813,1.93852,1.93793,1.93852,98000000.0
2006-09-11 19:00:00,1.93888,1.93892,1.93836,1.9386,129000000.0
2006-09-11 19:05:00,1.93856,1.93888,1.93819,1.93825,232000000.0
2006-09-11 19:10:00,1.93818,1.93831,1.93774,1.93784,148000000.0
2006-09-11 19:15:00,1.93782,1.93799,1.93766,1.93792,93000000.0
2006-09-11 19:20:00,1.93789,1.93793,1.93761,1.93773,108000000.0
2006-09-11 19:25:00,1.93764,1.93769,1.93717,1.93731,165000000.0
2006-09-11 19:30:00,1.93737,1.93755,1.93664,1.9368,154000000.0
2006-09-11 19:35:00,1.93683,1.93724,1.93678,1.93707,91000000.0
2006-09-11 19:40:00,1.93673,1.93693,1.93649,1.93651,94000000.0
2006-09-11 19:45:00,1.93654,1.93679,1.93635,1.93674,118000000.0
2006-09-11 19:50:00,1.93679,1.93745,1.9348,1.93728,75000000.0
2006-09-11 19:55:00,1.93723,1.93734,1.93701,1.93734,93000000.0
2006-09-11 20:00:00,1.93741,1.93782,1.93739,1.93766,101000000.0
2006-09-11 20:05:00,1.93762,1.9377,1.93705,1.93714,97000000.0
2006-09-11 20:10:00,1.93713,1.93759,1.93665,1.93682,65000000.0
2006-09-11 20:15:00,1.93686,1.93722,1.93669,1.93699,41000000.0
2006-09-11 20:20:00,1.93708,1.93717,1.93687,1.93693,44000000.0
2006-09-11 20:25:00,1.93687,1.93781,1.93687,1.93767,76000000.0
2006-09-11 20:30:00,1.93769,1.93803,1.93754,1.93788,95000000.0
2006-09-11 20:35:00,1.93793,1.93852,1.93793,1.9385,37000000.0
2006-09-11 20:40:00,1.9386,1.93872,1.9383,1.93845,50000000.0
2006-09-11 20:45:00,1.93832,1.93853,1.93832,1.93853,20000000.0
2006-09-11 20:50:00,1.9385,1.93891,1.93837,1.93891,58000000.0
2006-09-11 20:55:00,1.93881,1.93899,1.93867,1.93876,53000000.0
2006-09-11 21:00:00,1.93858,1.93879,1.93836,1.93873,52000000.0
2006-09-11 21:05:00,1.93881,1.93888,1.93859,1.9387,38000000.0
2006-09-11 21:10:00,1.93872,1.93872,1.93667,1.93867,43000000.0
2006-09-11 21:15:00,1.93868,1.9389,1.93859,1.93879,35000000.0
2006-09-11 21:20:00,1.93901,1.93907,1.93855,1.93866,38000000.0
2006-09-11 21:25:00,1.93871,1.93912,1.93868,1.939,40000000.0
2006-09-11 21:30:00,1.93897,1.939,1.93895,1.93896,9000000.0
2006-09-11 21:35:00,1.93897,1.93903,1.93848,1.9387,66000000.0
2006-09-11 21:40:00,1.93872,1.93908,1.93867,1.93891,55000000.0
2006-09-11 21:45:00,1.93892,1.93906,1.93875,1.93876,34000000.0
2006-09-11 21:50:00,1.93869,1.93886,1.93861,1.93861,25000000.0
2006-09-11 21:55:00,1.93881,1.93891,1.93857,1.93868,61000000.0
2006-09-11 22:00:00,1.93878,1.93881,1.93852,1.93852,17000000.0
2006-09-11 22:05:00,1.93881,1.93884,1.93848,1.93862,26000000.0
2006-09-11 22:10:00,1.93873,1.93873,1.93847,1.93863,32000000.0
2006-09-11 22:15:00,1.93865,1.93877,1.93854,1.93866,26000000.0
2006-09-11 22:20:00,1.93849,1.93874,1.93814,1.93856,40000000.0
2006-09-11 22:25:00,1.93867,1.9388,1.93852,1.93877,33000000.0
2006-09-11 22:30:00,1.93884,1.93896,1.93838,1.93858,67000000.0
2006-09-11 22:35:00,1.93867,1.93884,1.93848,1.93858,36000000.0
2006-09-11 22:40:00,1.93856,1.93878,1.93846,1.93854,53000000.0
2006-09-11 22:45:00,1.93863,1.93872,1.93841,1.9386,48000000.0
2006-09-11 22:50:00,1.93862,1.93887,1.93861,1.93881,31000000.0
2006-09-11 22:55:00,1.93879,1.93895,1.93855,1.93865,42000000.0
2006-09-11 23:00:00,1.93852,1.93884,1.93833,1.93875,42000000.0
2006-09-11 23:05:00,1.93886,1.93886,1.93873,1.93875,33000000.0
2006-09-11 23:10:00,1.93868,1.93884,1.93853,1.93864,31000000.0
2006-09-11 23:15:00,1.9386,1.93891,1.93852,1.93886,31000000.0
2006-09-11 23:20:00,1.93887,1.93889,1.93838,1.93838,31000000.0
2006-09-11 23:25:00,1.93866,1.93897,1.93859,1.93884,37000000.0
2006-09-11 23:30:00,1.93894,1.93912,1.9386,1.9386,23000000.0
2006-09-11 23:35:00,1.93864,1.93886,1.93805,1.93805,40000000.0
2006-09-11 23:40:00,1.93805,1.93842,1.93779,1.93814,62000000.0
2006-09-11 23:45:00,1.93821,1.93841,1.93814,1.93829,30000000.0
2006-09-11 23:50:00,1.93817,1.93847,1.93784,1.93784,39000000.0
2006-09-11 23:55:00,1.93776,1.93845,1.93747,1.93833,33000000.0
2006-09-12 00:00:00,1.93835,1.93851,1.93753,1.9383,21000000.0
2006-09-12 00:05:00,1.93822,1.93833,1.93775,1.93831,27000000.0
2006-09-12 00:15:00,1.9383,1.93883,1.93811,1.93876,45000000.0
2006-09-12 00:20:00,1.93876,1.93892,1.93857,1.93891,21000000.0
2006-09-12 00:25:00,1.93868,1.93885,1.93853,1.93853,18000000.0
2006-09-12 00:30:00,1.9387,1.93876,1.9385,1.93876,21000000.0
2006-09-12 00:35:00,1.9388,1.93883,1.93857,1.93857,15000000.0
2006-09-12 00:40:00,1.93843,1.9388,1.93843,1.93878,21000000.0
2006-09-12 00:45:00,1.93851,1.93915,1.93851,1.93915,37000000.0
2006-09-12 00:50:00,1.93927,1.93957,1.93922,1.93948,28000000.0
2006-09-12 00:55:00,1.93948,1.94033,1.93948,1.93958,38000000.0
2006-09-12 01:00:00,1.93939,1.93959,1.93908,1.93915,23000000.0
2006-09-12 01:05:00,1.93919,1.93937,1.93911,1.93926,44000000.0
2006-09-12 01:10:00,1.9393,1.93949,1.9392,1.93933,21000000.0
2006-09-12 01:15:00,1.93926,1.93926,1.93902,1.93911,21000000.0
2006-09-12 01:20:00,1.93925,1.93932,1.93904,1.93919,35000000.0
2006-09-12 01:25:00,1.93921,1.93923,1.93874,1.93886,47000000.0
2006-09-12 01:30:00,1.93884,1.9389,1.93847,1.9385,57000000.0
2006-09-12 01:35:00,1.9385,1.93861,1.93837,1.93837,41000000.0
2006-09-12 01:40:00,1.93826,1.93901,1.93821,1.9389,33000000.0
2006-09-12 01:45:00,1.93891,1.93891,1.9386,1.93866,15000000.0
2006-09-12 01:50:00,1.93868,1.93887,1.93858,1.93887,25000000.0
2006-09-12 01:55:00,1.93889,1.93889,1.93859,1.93873,28000000.0
2006-09-12 02:00:00,1.93859,1.93872,1.93853,1.93865,8000000.0
2006-09-12 02:05:00,1.93864,1.93876,1.93844,1.93875,35000000.0
2006-09-12 02:10:00,1.93884,1.93906,1.93877,1.93902,24000000.0
2006-09-12 02:15:00,1.93898,1.93948,1.93852,1.93852,40000000.0
2006-09-12 02:20:00,1.93879,1.93919,1.93879,1.93912,42000000.0
2006-09-12 02:25:00,1.93903,1.93904,1.93886,1.93887,17000000.0
2006-09-12 02:30:00,1.93891,1.93943,1.93888,1.93943,29000000.0
2006-09-12 02:35:00,1.93949,1.94016,1.93944,1.94007,40000000.0
2006-09-12 02:40:00,1.94009,1.94054,1.93989,1.94054,33000000.0
2006-09-12 02:45:00,1.94051,1.94079,1.94022,1.94074,33000000.0
2006-09-12 02:50:00,1.94074,1.94074,1.9403,1.94068,37000000.0
2006-09-12 02:55:00,1.94061,1.94089,1.94043,1.94083,22000000.0
2006-09-12 03:00:00,1.94092,1.94119,1.94082,1.94101,32000000.0
2006-09-12 03:05:00,1.9409,1.94115,1.94083,1.94109,29000000.0
2006-09-12 03:10:00,1.94108,1.94144,1.94101,1.94144,29000000.0
2006-09-12 03:15:00,1.94164,1.94167,1.94139,1.94157,23000000.0
2006-09-12 03:20:00,1.94157,1.94188,1.93958,1.9415,36000000.0
2006-09-12 03:25:00,1.9414,1.9414,1.94055,1.94077,48000000.0
2006-09-12 03:30:00,1.94092,1.94109,1.94076,1.9408,24000000.0
2006-09-12 03:35:00,1.94062,1.9411,1.94062,1.94094,39000000.0
2006-09-12 03:40:00,1.94102,1.94105,1.94072,1.94076,23000000.0
2006-09-12 03:45:00,1.9409,1.9409,1.9406,1.94072,23000000.0
2006-09-12 03:50:00,1.94074,1.94081,1.94044,1.94057,42000000.0
2006-09-12 03:55:00,1.94071,1.94076,1.93875,1.9405,14000000.0
2006-09-12 04:00:00,1.94057,1.94057,1.94009,1.94009,29000000.0
2006-09-12 04:05:00,1.94005,1.9404,1.93992,1.94036,31000000.0
2006-09-12 04:10:00,1.9403,1.94065,1.9403,1.94047,22000000.0
2006-09-12 04:15:00,1.94044,1.94052,1.93976,1.93988,34000000.0
2006-09-12 04:20:00,1.93988,1.93998,1.9396,1.93972,43000000.0
2006-09-12 04:25:00,1.9397,1.93981,1.93952,1.93981,30000000.0
2006-09-12 04:30:00,1.93974,1.93974,1.93953,1.93963,15000000.0
2006-09-12 04:35:00,1.93972,1.93979,1.93966,1.93966,11000000.0
2006-09-12 04:40:00,1.93978,1.93991,1.93969,1.93991,9000000.0
2006-09-12 04:45:00,1.94004,1.94012,1.93998,1.94012,7000000.0
2006-09-12 04:50:00,1.94004,1.94011,1.93958,1.94011,33000000.0
2006-09-12 04:55:00,1.94009,1.9401,1.93963,1.93977,24000000.0
2006-09-12 05:00:00,1.93969,1.93982,1.93944,1.9397,21000000.0
2006-09-12 05:05:00,1.9396,1.93988,1.93957,1.93985,23000000.0
2006-09-12 05:10:00,1.93984,1.94006,1.93975,1.93988,27000000.0
2006-09-12 05:15:00,1.93984,1.94002,1.93971,1.94002,27000000.0
2006-09-12 05:20:00,1.94005,1.94006,1.93985,1.9399,17000000.0
2006-09-12 05:25:00,1.93985,1.93996,1.93973,1.93994,24000000.0
2006-09-12 05:30:00,1.93999,1.94034,1.93981,1.94034,29000000.0
2006-09-12 05:35:00,1.94022,1.94022,1.93998,1.93998,6000000.0
2006-09-12 05:40:00,1.9402,1.94032,1.94001,1.94017,32000000.0
2006-09-12 05:45:00,1.94022,1.94037,1.94017,1.94022,28000000.0
2006-09-12 05:50:00,1.94029,1.94055,1.94029,1.94055,25000000.0
2006-09-12 05:55:00,1.94058,1.94102,1.94047,1.94083,35000000.0
2006-09-12 06:00:00,1.941,1.94107,1.94074,1.94089,22000000.0
2006-09-12 06:05:00,1.94081,1.9409,1.94077,1.94086,8000000.0
2006-09-12 06:10:00,1.94089,1.94089,1.94073,1.94082,15000000.0
2006-09-12 06:15:00,1.9408,1.94106,1.9408,1.94091,12000000.0
2006-09-12 06:20:00,1.94099,1.94104,1.94076,1.941,29000000.0
2006-09-12 06:25:00,1.94115,1.94121,1.94097,1.94113,30000000.0
2006-09-12 06:35:00,1.94113,1.94119,1.94102,1.94112,11000000.0
2006-09-12 06:40:00,1.94118,1.94121,1.94096,1.94103,22000000.0
2006-09-12 06:45:00,1.94104,1.94105,1.94069,1.94087,33000000.0
2006-09-12 06:50:00,1.94094,1.94121,1.94085,1.94091,15000000.0
2006-09-12 06:55:00,1.94123,1.94144,1.94113,1.94144,14000000.0
2006-09-12 07:00:00,1.9414,1.94156,1.94132,1.9415,21000000.0
2006-09-12 07:05:00,1.94147,1.94164,1.94136,1.94164,22000000.0
2006-09-12 07:10:00,1.94154,1.94192,1.94137,1.94192,32000000.0
2006-09-12 07:15:00,1.94194,1.94212,1.94177,1.94191,35000000.0
2006-09-12 07:20:00,1.94194,1.94204,1.9417,1.94204,9000000.0
2006-09-12 07:25:00,1.942,1.94234,1.94194,1.94213,30000000.0
2006-09-12 07:30:00,1.94199,1.94212,1.94098,1.9412,43000000.0
2006-09-12 07:35:00,1.94134,1.94134,1.94007,1.94012,40000000.0
2006-09-12 07:40:00,1.94011,1.94038,1.93993,1.94038,42000000.0
2006-09-12 07:45:00,1.94044,1.94044,1.93999,1.94022,37000000.0
2006-09-12 07:50:00,1.94047,1.94066,1.94034,1.94054,17000000.0
2006-09-12 07:55:00,1.94075,1.9409,1.94031,1.94072,39000000.0
2006-09-12 08:00:00,1.94068,1.94083,1.93997,1.93997,41000000.0
2006-09-12 08:05:00,1.93992,1.94038,1.93992,1.94037,28000000.0
2006-09-12 08:10:00,1.94039,1.94039,1.93978,1.94019,40000000.0
2006-09-12 08:15:00,1.94026,1.94042,1.94008,1.9404,35000000.0
2006-09-12 08:20:00,1.94044,1.94104,1.94044,1.94072,38000000.0
2006-09-12 08:25:00,1.94057,1.94089,1.94017,1.94017,42000000.0
2006-09-12 08:30:00,1.9402,1.94025,1.93994,1.94021,41000000.0
2006-09-12 08:35:00,1.94018,1.94056,1.94002,1.94047,47000000.0
2006-09-12 08:40:00,1.94043,1.94063,1.94005,1.94063,47000000.0
2006-09-12 08:45:00,1.94065,1.94146,1.94063,1.94146,34000000.0
2006-09-12 08:50:00,1.94157,1.94175,1.9407,1.94095,40000000.0
2006-09-12 08:55:00,1.9412,1.94167,1.94103,1.94108,37000000.0
2006-09-12 09:00:00,1.94116,1.94133,1.94044,1.94061,41000000.0
2006-09-12 09:05:00,1.94047,1.94056,1.93998,1.94027,37000000.0
2006-09-12 09:10:00,1.94032,1.9406,1.93996,1.93996,44000000.0
2006-09-12 09:15:00,1.93959,1.93959,1.93899,1.93954,33000000.0
2006-09-12 09:20:00,1.93955,1.93994,1.93948,1.93994,24000000.0
2006-09-12 09:25:00,1.93993,1.94082,1.93991,1.94069,46000000.0
2006-09-12 09:30:00,1.94095,1.94165,1.94095,1.94165,36000000.0
2006-09-12 09:35:00,1.94199,1.94228,1.94019,1.94216,36000000.0
2006-09-12 09:40:00,1.94209,1.94289,1.94175,1.94271,46000000.0
2006-09-12 09:45:00,1.94265,1.94276,1.9421,1.94248,45000000.0
2006-09-12 09:50:00,1.9423,1.9423,1.93935,1.94112,42000000.0
2006-09-12 09:55:00,1.94101,1.94105,1.94042,1.94042,44000000.0
2006-09-12 10:00:00,1.94052,1.94065,1.93971,1.93987,44000000.0
2006-09-12 10:05:00,1.9397,1.94079,1.93958,1.94031,39000000.0
2006-09-12 10:10:00,1.94036,1.94082,1.94007,1.9407,37000000.0
2006-09-12 10:15:00,1.94059,1.94112,1.94028,1.94105,45000000.0
2006-09-12 10:20:00,1.94128,1.94217,1.94128,1.94214,36000000.0
2006-09-12 10:25:00,1.94219,1.94224,1.94063,1.94088,45000000.0
2006-09-12 10:30:00,1.94094,1.94123,1.94048,1.94098,38000000.0
2006-09-12 10:35:00,1.94089,1.94125,1.94009,1.94045,41000000.0
2006-09-12 10:40:00,1.94071,1.94084,1.94011,1.94061,40000000.0
2006-09-12 10:45:00,1.94074,1.94097,1.94046,1.94081,40000000.0
2006-09-12 10:50:00,1.94069,1.94069,1.94013,1.94032,44000000.0
2006-09-12 10:55:00,1.94042,1.94053,1.93861,1.94037,40000000.0
2006-09-12 11:00:00,1.93989,1.94027,1.93853,1.94011,44000000.0
2006-09-12 11:05:00,1.94019,1.94075,1.94019,1.94042,39000000.0
2006-09-12 11:10:00,1.94041,1.94059,1.93997,1.94038,47000000.0
2006-09-12 11:15:00,1.94055,1.94068,1.94037,1.94067,42000000.0
2006-09-12 11:20:00,1.94071,1.94093,1.94029,1.94085,38000000.0
2006-09-12 11:25:00,1.94088,1.94088,1.94041,1.94067,27000000.0
2006-09-12 11:30:00,1.94069,1.9407,1.94041,1.9405,25000000.0
2006-09-12 11:35:00,1.94052,1.94086,1.94026,1.94035,44000000.0
2006-09-12 11:40:00,1.9403,1.9403,1.93964,1.94021,47000000.0
2006-09-12 11:45:00,1.94004,1.94042,1.94004,1.9402,34000000.0
2006-09-12 11:50:00,1.94009,1.94009,1.93965,1.93965,44000000.0
2006-09-12 11:55:00,1.93957,1.94021,1.93955,1.94021,34000000.0
2006-09-12 12:00:00,1.94037,1.94104,1.94037,1.94104,43000000.0
2006-09-12 12:05:00,1.94097,1.94117,1.94064,1.94077,42000000.0
2006-09-12 12:10:00,1.9409,1.94122,1.94075,1.94093,40000000.0
2006-09-12 12:15:00,1.94074,1.94074,1.94012,1.94029,36000000.0
2006-09-12 12:20:00,1.94027,1.94088,1.93875,1.93999,39000000.0
2006-09-12 12:25:00,1.93991,1.9404,1.93979,1.94039,45000000.0
2006-09-12 12:30:00,1.94045,1.94076,1.94034,1.94062,32000000.0
2006-09-12 12:35:00,1.94058,1.94058,1.94013,1.94035,24000000.0
2006-09-12 12:40:00,1.94024,1.94085,1.94021,1.94075,41000000.0
2006-09-12 12:45:00,1.94069,1.94069,1.94018,1.9404,47000000.0
2006-09-12 12:50:00,1.94049,1.94056,1.93999,1.94027,33000000.0
2006-09-12 12:55:00,1.94032,1.94036,1.93993,1.94016,30000000.0
2006-09-12 13:00:00,1.94033,1.94042,1.93994,1.94011,31000000.0
2006-09-12 13:05:00,1.9402,1.94053,1.94009,1.94042,39000000.0
2006-09-12 13:10:00,1.94067,1.94089,1.94022,1.94072,41000000.0
2006-09-12 13:15:00,1.94075,1.94083,1.94054,1.94062,43000000.0
2006-09-12 13:20:00,1.94063,1.94067,1.94018,1.94018,33000000.0
2006-09-12 13:25:00,1.94017,1.94033,1.94,1.94024,67000000.0
2006-09-12 13:30:00,1.94015,1.94039,1.94011,1.94032,21000000.0
2006-09-12 13:35:00,1.9402,1.94024,1.9399,1.94018,84000000.0
2006-09-12 13:40:00,1.94027,1.94071,1.94,1.94071,81000000.0
2006-09-12 13:45:00,1.9408,1.94096,1.94036,1.94037,104000000.0
2006-09-12 13:50:00,1.94033,1.94041,1.94013,1.9402,100000000.0
2006-09-12 13:55:00,1.94018,1.9402,1.93998,1.94008,124000000.0
2006-09-12 14:00:00,1.94,1.94014,1.93996,1.94003,121000000.0
2006-09-12 14:05:00,1.93998,1.9402,1.93995,1.94012,113000000.0
2006-09-12 14:10:00,1.93996,1.94011,1.93963,1.93969,101000000.0
2006-09-12 14:15:00,1.93986,1.93998,1.9394,1.93974,145000000.0
2006-09-12 14:20:00,1.93972,1.93985,1.93955,1.9398,143000000.0
2006-09-12 14:25:00,1.93988,1.94005,1.93902,1.9397,118000000.0
2006-09-12 14:30:00,1.9409,1.94159,1.93645,1.93659,128000000.0
2006-09-12 14:35:00,1.93622,1.93775,1.93622,1.93775,165000000.0
2006-09-12 14:40:00,1.93775,1.93848,1.93772,1.93848,141000000.0
2006-09-12 14:45:00,1.93836,1.93893,1.93836,1.93888,104000000.0
2006-09-12 14:50:00,1.93903,1.94055,1.93903,1.94038,126000000.0
2006-09-12 14:55:00,1.94052,1.94256,1.94052,1.94209,91000000.0
2006-09-12 15:00:00,1.94213,1.94245,1.94168,1.94175,131000000.0
2006-09-12 15:05:00,1.94168,1.94228,1.94145,1.94145,129000000.0
2006-09-12 15:10:00,1.94124,1.94148,1.94068,1.94104,160000000.0
2006-09-12 15:15:00,1.94128,1.94204,1.94116,1.94204,82000000.0
2006-09-12 15:20:00,1.94204,1.94226,1.94118,1.94125,98000000.0
2006-09-12 15:25:00,1.94116,1.94125,1.93939,1.94118,188000000.0
2006-09-12 15:30:00,1.93936,1.94182,1.93909,1.93909,208000000.0
2006-09-12 15:35:00,1.93916,1.93957,1.93903,1.93931,178000000.0
2006-09-12 15:40:00,1.93935,1.93958,1.93878,1.93901,180000000.0
2006-09-12 15:45:00,1.93897,1.93906,1.93865,1.93883,149000000.0
2006-09-12 15:50:00,1.93879,1.93879,1.93749,1.93789,112000000.0
2006-09-12 15:55:00,1.93806,1.93849,1.93797,1.93849,122000000.0
2006-09-12 16:00:00,1.93835,1.93922,1.93835,1.93843,200000000.0
2006-09-12 16:05:00,1.93834,1.9384,1.9376,1.9376,188000000.0
2006-09-12 16:10:00,1.93744,1.93744,1.93543,1.93574,169000000.0
2006-09-12 16:15:00,1.93583,1.93586,1.93471,1.93581,185000000.0
2006-09-12 16:20:00,1.93603,1.9365,1.93556,1.93556,231000000.0
2006-09-12 16:25:00,1.93512,1.93604,1.93448,1.93604,173000000.0
2006-09-12 16:30:00,1.93618,1.93637,1.9354,1.93559,183000000.0
2006-09-12 16:35:00,1.9357,1.9362,1.93498,1.9362,229000000.0
2006-09-12 16:40:00,1.93619,1.93665,1.93595,1.93634,218000000.0
2006-09-12 16:45:00,1.93625,1.93677,1.93614,1.93677,236000000.0
2006-09-12 16:50:00,1.93675,1.93723,1.93656,1.93723,142000000.0
2006-09-12 16:55:00,1.93759,1.93767,1.93696,1.93696,178000000.0
2006-09-12 17:00:00,1.93687,1.9371,1.93656,1.93675,176000000.0
2006-09-12 17:05:00,1.93675,1.93724,1.93675,1.93724,161000000.0
2006-09-12 17:10:00,1.93707,1.93722,1.93678,1.93695,108000000.0
2006-09-12 17:15:00,1.93704,1.93741,1.93695,1.93735,139000000.0
2006-09-12 17:20:00,1.93731,1.93831,1.93727,1.93825,140000000.0
2006-09-12 17:25:00,1.93845,1.93845,1.93764,1.93778,157000000.0
2006-09-12 17:30:00,1.93782,1.93842,1.93763,1.93781,301000000.0
2006-09-12 17:35:00,1.93772,1.93776,1.93733,1.93733,186000000.0
2006-09-12 17:40:00,1.93743,1.93753,1.9374,1.93745,142000000.0
2006-09-12 17:45:00,1.93762,1.93797,1.93749,1.93754,303000000.0
2006-09-12 17:50:00,1.93762,1.93779,1.93747,1.9376,232000000.0
2006-09-12 17:55:00,1.9376,1.93762,1.93729,1.93729,149000000.0
2006-09-12 18:00:00,1.93731,1.93758,1.93725,1.93742,190000000.0
2006-09-12 18:05:00,1.93742,1.93754,1.93722,1.93726,140000000.0
2006-09-12 18:10:00,1.93729,1.93729,1.93638,1.93647,136000000.0
2006-09-12 18:15:00,1.93644,1.93656,1.93623,1.93638,226000000.0
2006-09-12 18:20:00,1.93621,1.93656,1.936,1.93639,228000000.0
2006-09-12 18:25:00,1.93637,1.93701,1.93625,1.93644,151000000.0
2006-09-12 18:30:00,1.93652,1.93652,1.93575,1.93575,194000000.0
2006-09-12 18:35:00,1.93557,1.93588,1.93546,1.93576,212000000.0
2006-09-12 18:40:00,1.93583,1.93609,1.9356,1.93582,180000000.0
2006-09-12 18:45:00,1.93583,1.93593,1.93551,1.93551,216000000.0
2006-09-12 18:50:00,1.93576,1.93593,1.93562,1.93593,118000000.0
2006-09-12 18:55:00,1.93569,1.93601,1.93569,1.93596,60000000.0
2006-09-12 19:00:00,1.93594,1.9362,1.93587,1.93615,129000000.0
2006-09-12 19:05:00,1.93614,1.93624,1.93596,1.93611,169000000.0
2006-09-12 19:10:00,1.9362,1.93651,1.93606,1.93616,148000000.0
2006-09-12 19:15:00,1.93631,1.93649,1.93617,1.93636,123000000.0
2006-09-12 19:20:00,1.93652,1.9366,1.93624,1.93644,76000000.0
2006-09-12 19:25:00,1.93653,1.93716,1.93643,1.93708,216000000.0
2006-09-12 19:30:00,1.93702,1.93708,1.93645,1.93659,154000000.0
2006-09-12 19:35:00,1.93664,1.93666,1.93591,1.93608,83000000.0
2006-09-12 19:40:00,1.93592,1.93624,1.93582,1.93611,94000000.0
2006-09-12 19:45:00,1.93613,1.93642,1.9359,1.9363,118000000.0
2006-09-12 19:50:00,1.9364,1.93641,1.9344,1.9363,75000000.0
2006-09-12 19:55:00,1.93637,1.93694,1.93618,1.93687,106000000.0
2006-09-12 20:00:00,1.93688,1.93715,1.93549,1.93597,101000000.0
2006-09-12 20:05:00,1.93607,1.93619,1.93501,1.93521,68000000.0
2006-09-12 20:10:00,1.93536,1.9358,1.93532,1.9357,65000000.0
2006-09-12 20:15:00,1.9359,1.93625,1.93573,1.93609,72000000.0
2006-09-12 20:20:00,1.93611,1.93658,1.93608,1.93632,56000000.0
2006-09-12 20:25:00,1.93616,1.9365,1.93608,1.93637,76000000.0
2006-09-12 20:30:00,1.93675,1.93677,1.93654,1.93657,46000000.0
2006-09-12 20:35:00,1.93665,1.93675,1.9365,1.93663,44000000.0
2006-09-12 20:40:00,1.93657,1.93681,1.93644,1.93676,43000000.0
2006-09-12 20:45:00,1.93672,1.93684,1.93655,1.93683,52000000.0
2006-09-12 20:50:00,1.93675,1.93722,1.93667,1.93722,58000000.0
2006-09-12 20:55:00,1.93714,1.93771,1.93709,1.93726,53000000.0
2006-09-12 21:00:00,1.9373,1.93744,1.93701,1.93743,39000000.0
2006-09-12 21:05:00,1.93744,1.9375,1.9373,1.93737,37000000.0
2006-09-12 21:10:00,1.93732,1.93736,1.93527,1.93687,43000000.0
2006-09-12 21:15:00,1.93671,1.9369,1.93649,1.93668,42000000.0
2006-09-12 21:20:00,1.93681,1.93693,1.93642,1.93667,48000000.0
2006-09-12 21:25:00,1.93684,1.93694,1.93667,1.93694,32000000.0
2006-09-12 21:30:00,1.93693,1.93703,1.93666,1.93703,29000000.0
2006-09-12 21:35:00,1.93708,1.93735,1.93686,1.93694,77000000.0
2006-09-12 21:40:00,1.93688,1.93725,1.93682,1.93708,48000000.0
2006-09-12 21:45:00,1.93708,1.93721,1.93689,1.937,32000000.0
2006-09-12 21:50:00,1.93705,1.93712,1.93692,1.93703,17000000.0
2006-09-12 21:55:00,1.93707,1.93737,1.93704,1.93714,42000000.0
2006-09-12 22:00:00,1.93722,1.93739,1.93707,1.93707,49000000.0
2006-09-12 22:05:00,1.93731,1.93733,1.93721,1.93728,6000000.0
2006-09-12 22:10:00,1.93725,1.93746,1.93715,1.93746,45000000.0
2006-09-12 22:15:00,1.93758,1.93777,1.93736,1.93771,47000000.0
2006-09-12 22:20:00,1.93748,1.93762,1.93708,1.93734,26000000.0
2006-09-12 22:25:00,1.93725,1.93735,1.93691,1.93709,32000000.0
2006-09-12 22:30:00,1.93725,1.93725,1.93693,1.93704,19000000.0
2006-09-12 22:35:00,1.93699,1.93713,1.93686,1.93689,56000000.0
2006-09-12 22:40:00,1.93685,1.9369,1.93626,1.93626,25000000.0
2006-09-12 22:45:00,1.93636,1.93648,1.9361,1.93623,49000000.0
2006-09-12 22:50:00,1.93625,1.93659,1.93621,1.93647,31000000.0
2006-09-12 22:55:00,1.93638,1.93648,1.93458,1.93458,27000000.0
2006-09-12 23:00:00,1.93402,1.93655,1.93256,1.93633,49000000.0
2006-09-12 23:05:00,1.93632,1.93661,1.93625,1.93649,46000000.0
2006-09-12 23:10:00,1.93658,1.93658,1.93603,1.93651,40000000.0
2006-09-12 23:15:00,1.93639,1.93648,1.93603,1.93634,33000000.0
2006-09-12 23:20:00,1.9363,1.93657,1.93603,1.93638,27000000.0
2006-09-12 23:25:00,1.93643,1.93648,1.93604,1.93606,47000000.0
2006-09-12 23:30:00,1.93604,1.93616,1.93557,1.93557,41000000.0
2006-09-12 23:35:00,1.93573,1.93601,1.93573,1.93581,31000000.0
2006-09-12 23:40:00,1.93579,1.93614,1.93537,1.93593,62000000.0
2006-09-12 23:45:00,1.93592,1.93604,1.93567,1.93567,30000000.0
2006-09-12 23:50:00,1.93573,1.93597,1.93562,1.93581,25000000.0
2006-09-12 23:55:00,1.9355,1.93601,1.93547,1.93584,27000000.0
2006-09-13 00:00:00,1.9359,1.93596,1.93556,1.93556,30000000.0
2006-09-13 00:05:00,1.93549,1.93574,1.93536,1.93574,25000000.0
2006-09-13 00:10:00,1.93571,1.93615,1.93569,1.93615,58000000.0
2006-09-13 00:15:00,1.93619,1.93666,1.93619,1.93666,27000000.0
2006-09-13 00:20:00,1.93674,1.93721,1.93642,1.93652,29000000.0
2006-09-13 00:25:00,1.93652,1.93677,1.9365,1.93668,18000000.0
2006-09-13 00:30:00,1.93663,1.93683,1.93635,1.93661,21000000.0
2006-09-13 00:35:00,1.93648,1.93704,1.93646,1.937,29000000.0
2006-09-13 00:40:00,1.93684,1.93714,1.93635,1.93682,36000000.0
2006-09-13 00:45:00,1.93685,1.9374,1.93685,1.93734,27000000.0
2006-09-13 00:50:00,1.93729,1.93753,1.93715,1.93718,22000000.0
2006-09-13 00:55:00,1.93716,1.93738,1.93707,1.93733,38000000.0
2006-09-13 01:00:00,1.93725,1.93725,1.93643,1.93676,47000000.0
2006-09-13 01:05:00,1.93671,1.93731,1.93671,1.93721,36000000.0
2006-09-13 01:10:00,1.93714,1.93731,1.93699,1.93721,29000000.0
2006-09-13 01:15:00,1.93713,1.93723,1.93662,1.93676,40000000.0
2006-09-13 01:20:00,1.93683,1.93694,1.93674,1.9368,35000000.0
2006-09-13 01:25:00,1.93675,1.93675,1.93605,1.93623,56000000.0
2006-09-13 01:30:00,1.93627,1.93632,1.93605,1.93621,57000000.0
2006-09-13 01:35:00,1.93621,1.93625,1.93581,1.93613,34000000.0
2006-09-13 01:45:00,1.93614,1.93628,1.93599,1.93627,36000000.0
2006-09-13 01:50:00,1.93635,1.93635,1.93618,1.93619,30000000.0
2006-09-13 01:55:00,1.93598,1.9361,1.93564,1.93573,45000000.0
2006-09-13 02:00:00,1.93571,1.93585,1.9339,1.93579,35000000.0
2006-09-13 02:05:00,1.93563,1.93573,1.93557,1.93561,8000000.0
2006-09-13 02:10:00,1.93559,1.93559,1.93398,1.93413,32000000.0
2006-09-13 02:15:00,1.93418,1.93537,1.93407,1.93513,40000000.0
2006-09-13 02:20:00,1.93517,1.93525,1.93464,1.93483,32000000.0
2006-09-13 02:25:00,1.93489,1.93541,1.93481,1.93541,45000000.0
2006-09-13 02:30:00,1.93551,1.93582,1.93546,1.93565,36000000.0
2006-09-13 02:35:00,1.93558,1.93602,1.93547,1.93581,40000000.0
2006-09-13 02:40:00,1.93601,1.93625,1.93599,1.93617,33000000.0
2006-09-13 02:45:00,1.93618,1.93631,1.93609,1.93627,16000000.0
2006-09-13 02:50:00,1.93622,1.93636,1.93581,1.93585,37000000.0
2006-09-13 02:55:00,1.93583,1.93617,1.93583,1.93607,38000000.0
2006-09-13 03:00:00,1.93588,1.93599,1.93562,1.93579,7000000.0
2006-09-13 03:10:00,1.9358,1.9358,1.9343,1.93447,39000000.0
2006-09-13 03:15:00,1.9346,1.93465,1.9336,1.93392,41000000.0
2006-09-13 03:20:00,1.93409,1.93461,1.93257,1.93456,36000000.0
2006-09-13 03:25:00,1.93458,1.93504,1.93448,1.93465,48000000.0
2006-09-13 03:30:00,1.9348,1.93487,1.93464,1.93471,37000000.0
2006-09-13 03:35:00,1.93443,1.93463,1.9343,1.9343,39000000.0
2006-09-13 03:40:00,1.93438,1.93447,1.93428,1.9344,22000000.0
2006-09-13 03:45:00,1.93468,1.93485,1.93453,1.93466,33000000.0
2006-09-13 03:50:00,1.9349,1.93554,1.9349,1.93522,42000000.0
2006-09-13 03:55:00,1.93541,1.93541,1.93341,1.93522,36000000.0
2006-09-13 04:00:00,1.93553,1.93599,1.93553,1.93575,23000000.0
2006-09-13 04:05:00,1.93583,1.9363,1.93558,1.93616,30000000.0
2006-09-13 04:10:00,1.93588,1.93614,1.93572,1.93572,30000000.0
2006-09-13 04:15:00,1.93584,1.93599,1.93581,1.93598,23000000.0
2006-09-13 04:20:00,1.93591,1.93607,1.93573,1.93587,36000000.0
2006-09-13 04:25:00,1.93574,1.93583,1.9352,1.93539,37000000.0
2006-09-13 04:30:00,1.93532,1.93565,1.93515,1.93565,24000000.0
2006-09-13 04:35:00,1.93566,1.93588,1.9356,1.93567,26000000.0
2006-09-13 04:40:00,1.93568,1.9361,1.93565,1.93594,35000000.0
2006-09-13 04:45:00,1.93601,1.93637,1.93585,1.93637,21000000.0
2006-09-13 04:50:00,1.93646,1.9365,1.93612,1.93612,28000000.0
2006-09-13 05:00:00,1.93637,1.93651,1.93611,1.93627,21000000.0
2006-09-13 05:05:00,1.93602,1.93641,1.93598,1.93632,33000000.0
2006-09-13 05:10:00,1.9363,1.93679,1.93616,1.93667,45000000.0
2006-09-13 05:15:00,1.9366,1.93674,1.93645,1.93659,34000000.0
2006-09-13 05:20:00,1.9365,1.93666,1.93641,1.93641,17000000.0
2006-09-13 05:25:00,1.93632,1.93632,1.93599,1.93614,23000000.0
2006-09-13 05:30:00,1.93614,1.93614,1.93563,1.936,37000000.0
2006-09-13 05:35:00,1.93602,1.93619,1.93561,1.93604,38000000.0
2006-09-13 05:40:00,1.93604,1.93624,1.9359,1.93616,40000000.0
2006-09-13 05:45:00,1.93614,1.93622,1.93603,1.93603,19000000.0
2006-09-13 05:50:00,1.93612,1.93641,1.93612,1.93637,25000000.0
2006-09-13 05:55:00,1.93628,1.93643,1.93608,1.93643,17000000.0
2006-09-13 06:00:00,1.93619,1.9365,1.93611,1.93611,15000000.0
2006-09-13 06:05:00,1.93627,1.93648,1.93621,1.93639,14000000.0
2006-09-13 06:10:00,1.9363,1.93633,1.93615,1.93625,23000000.0
2006-09-13 06:15:00,1.9363,1.93667,1.93625,1.93666,22000000.0
2006-09-13 06:20:00,1.93666,1.93698,1.93658,1.93698,19000000.0
2006-09-13 06:25:00,1.93705,1.93728,1.93705,1.93723,23000000.0
2006-09-13 06:30:00,1.93731,1.93731,1.93705,1.93705,21000000.0
2006-09-13 06:35:00,1.937,1.93721,1.93689,1.93692,27000000.0
2006-09-13 06:40:00,1.93703,1.93703,1.93667,1.93685,27000000.0
2006-09-13 06:45:00,1.93694,1.93694,1.93636,1.93649,31000000.0
2006-09-13 06:50:00,1.9365,1.93651,1.93608,1.93618,16000000.0
2006-09-13 06:55:00,1.93629,1.93632,1.93615,1.93632,14000000.0
2006-09-13 07:00:00,1.93627,1.93643,1.93624,1.93643,7000000.0
2006-09-13 07:05:00,1.93645,1.93678,1.93615,1.93676,50000000.0
2006-09-13 07:10:00,1.93671,1.93691,1.93645,1.93655,17000000.0
2006-09-13 07:15:00,1.93654,1.93658,1.93624,1.9365,29000000.0
2006-09-13 07:20:00,1.93647,1.93659,1.93625,1.93633,37000000.0
2006-09-13 07:25:00,1.93642,1.93688,1.93635,1.93688,14000000.0
2006-09-13 07:30:00,1.93692,1.93721,1.93667,1.93667,28000000.0
2006-09-13 07:35:00,1.93674,1.93701,1.93662,1.93701,26000000.0
2006-09-13 07:40:00,1.93707,1.93707,1.93677,1.93688,42000000.0
2006-09-13 07:45:00,1.93693,1.93732,1.93688,1.93717,29000000.0
2006-09-13 07:50:00,1.93717,1.9372,1.93681,1.93698,45000000.0
2006-09-13 07:55:00,1.93697,1.93702,1.93633,1.93662,39000000.0
2006-09-13 08:00:00,1.93651,1.93675,1.93635,1.93661,31000000.0
2006-09-13 08:05:00,1.93655,1.93705,1.93655,1.93687,28000000.0
2006-09-13 08:10:00,1.93697,1.93704,1.93673,1.93673,40000000.0
2006-09-13 08:15:00,1.93692,1.93692,1.9364,1.93664,24000000.0
2006-09-13 08:20:00,1.9364,1.93689,1.9364,1.93689,30000000.0
2006-09-13 08:25:00,1.93694,1.93743,1.93668,1.93679,42000000.0
2006-09-13 08:30:00,1.93695,1.9372,1.93689,1.9369,32000000.0
2006-09-13 08:35:00,1.93689,1.93735,1.93665,1.9372,47000000.0
2006-09-13 08:40:00,1.93719,1.93741,1.93696,1.93741,28000000.0
2006-09-13 08:45:00,1.93719,1.93801,1.93609,1.93794,42000000.0
2006-09-13 08:50:00,1.93792,1.93824,1.9376,1.938,40000000.0
2006-09-13 08:55:00,1.93805,1.93814,1.93784,1.93799,37000000.0
2006-09-13 09:00:00,1.93794,1.93794,1.93733,1.9374,41000000.0
2006-09-13 09:05:00,1.9373,1.9378,1.93729,1.9378,44000000.0
2006-09-13 09:10:00,1.93784,1.93797,1.93736,1.93777,36000000.0
2006-09-13 09:15:00,1.93777,1.93804,1.93758,1.93803,41000000.0
2006-09-13 09:20:00,1.9379,1.93843,1.93773,1.9384,31000000.0
2006-09-13 09:25:00,1.93834,1.93834,1.93683,1.93695,46000000.0
2006-09-13 09:30:00,1.93643,1.93643,1.93565,1.93606,36000000.0
2006-09-13 09:35:00,1.93605,1.93622,1.9336,1.93547,47000000.0
2006-09-13 09:40:00,1.93561,1.93612,1.93561,1.93567,35000000.0
2006-09-13 09:45:00,1.93582,1.93596,1.93537,1.93555,34000000.0
2006-09-13 09:50:00,1.9356,1.93591,1.93482,1.93482,42000000.0
2006-09-13 09:55:00,1.93496,1.93546,1.93487,1.93529,44000000.0
2006-09-13 10:00:00,1.93527,1.93559,1.93514,1.9355,44000000.0
2006-09-13 10:05:00,1.93577,1.93602,1.93567,1.93582,32000000.0
2006-09-13 10:10:00,1.93586,1.93592,1.93542,1.93553,30000000.0
2006-09-13 10:15:00,1.93545,1.93597,1.93529,1.93597,45000000.0
2006-09-13 10:20:00,1.93602,1.9364,1.93596,1.93613,36000000.0
2006-09-13 10:25:00,1.93607,1.93615,1.93579,1.93601,37000000.0
2006-09-13 10:30:00,1.93614,1.93626,1.93566,1.93618,38000000.0
2006-09-13 10:35:00,1.93622,1.93685,1.93603,1.93685,41000000.0
2006-09-13 10:40:00,1.93683,1.93742,1.93664,1.93739,40000000.0
2006-09-13 10:45:00,1.93745,1.93751,1.93715,1.93739,31000000.0
2006-09-13 10:50:00,1.93747,1.93777,1.93714,1.93714,44000000.0
2006-09-13 10:55:00,1.93706,1.9373,1.93524,1.93729,40000000.0
2006-09-13 11:00:00,1.93733,1.93776,1.93614,1.93729,44000000.0
2006-09-13 11:05:00,1.93726,1.93726,1.93673,1.93701,39000000.0
2006-09-13 11:10:00,1.93704,1.93708,1.93611,1.9364,47000000.0
2006-09-13 11:15:00,1.93663,1.937,1.93661,1.93661,21000000.0
2006-09-13 11:20:00,1.93663,1.937,1.93659,1.93689,38000000.0
2006-09-13 11:25:00,1.93692,1.93723,1.93686,1.93716,42000000.0
2006-09-13 11:30:00,1.93708,1.93708,1.93673,1.93694,21000000.0
2006-09-13 11:35:00,1.93687,1.93692,1.9364,1.93685,44000000.0
2006-09-13 11:40:00,1.9368,1.93681,1.93658,1.93676,36000000.0
2006-09-13 11:45:00,1.93662,1.93667,1.93643,1.93653,33000000.0
2006-09-13 11:50:00,1.93663,1.93683,1.93638,1.93658,44000000.0
2006-09-13 11:55:00,1.93642,1.93667,1.93615,1.93646,43000000.0
2006-09-13 12:00:00,1.93646,1.93659,1.93628,1.93656,43000000.0
2006-09-13 12:05:00,1.93648,1.93651,1.93588,1.93618,33000000.0
2006-09-13 12:10:00,1.93612,1.9362,1.93576,1.93605,40000000.0
2006-09-13 12:15:00,1.93593,1.93639,1.93586,1.93639,25000000.0
2006-09-13 12:20:00,1.93658,1.93669,1.93424,1.93639,32000000.0
2006-09-13 12:25:00,1.9364,1.9364,1.93591,1.9363,45000000.0
2006-09-13 12:30:00,1.93632,1.93662,1.93622,1.9363,32000000.0
2006-09-13 12:35:00,1.93653,1.93668,1.93633,1.93658,33000000.0
2006-09-13 12:40:00,1.93655,1.93661,1.93638,1.93656,24000000.0
2006-09-13 12:45:00,1.93672,1.93684,1.9364,1.93665,47000000.0
2006-09-13 12:50:00,1.93685,1.93693,1.93649,1.93664,41000000.0
2006-09-13 12:55:00,1.93656,1.93656,1.93618,1.93628,30000000.0
2006-09-13 13:00:00,1.93623,1.93658,1.93619,1.93654,38000000.0
2006-09-13 13:05:00,1.93642,1.93642,1.93599,1.93608,31000000.0
2006-09-13 13:10:00,1.93616,1.93644,1.93592,1.93636,41000000.0
2006-09-13 13:15:00,1.93632,1.93632,1.93597,1.93604,43000000.0
2006-09-13 13:20:00,1.93596,1.93637,1.93548,1.93633,41000000.0
2006-09-13 13:25:00,1.93613,1.93637,1.93579,1.93584,67000000.0
2006-09-13 13:30:00,1.93588,1.93605,1.93553,1.93553,75000000.0
2006-09-13 13:35:00,1.9355,1.93589,1.9355,1.93589,66000000.0
2006-09-13 13:40:00,1.93584,1.9359,1.93562,1.93579,55000000.0
2006-09-13 13:45:00,1.93567,1.93592,1.93559,1.93583,104000000.0
2006-09-13 13:50:00,1.93587,1.93614,1.93587,1.93606,81000000.0
2006-09-13 13:55:00,1.93606,1.93606,1.93566,1.93581,124000000.0
2006-09-13 14:00:00,1.93578,1.93586,1.93513,1.93513,144000000.0
2006-09-13 14:05:00,1.93509,1.93521,1.93439,1.93452,144000000.0
2006-09-13 14:10:00,1.93431,1.93499,1.93427,1.93499,101000000.0
2006-09-13 14:15:00,1.9349,1.93499,1.93461,1.93463,145000000.0
2006-09-13 14:20:00,1.93451,1.93461,1.93399,1.93446,143000000.0
2006-09-13 14:25:00,1.93456,1.93501,1.93455,1.93472,102000000.0
2006-09-13 14:30:00,1.93458,1.93471,1.93427,1.93459,128000000.0
2006-09-13 14:35:00,1.93466,1.93509,1.93465,1.93509,154000000.0
2006-09-13 14:40:00,1.93517,1.93579,1.93493,1.93572,141000000.0
2006-09-13 14:45:00,1.93573,1.93607,1.93572,1.93596,104000000.0
2006-09-13 14:50:00,1.93598,1.93598,1.93532,1.93539,126000000.0
2006-09-13 14:55:00,1.9354,1.93604,1.93539,1.93589,91000000.0
2006-09-13 15:00:00,1.93605,1.93646,1.93601,1.93616,131000000.0
2006-09-13 15:05:00,1.93606,1.93639,1.93606,1.93614,129000000.0
2006-09-13 15:10:00,1.93605,1.93669,1.93605,1.93667,160000000.0
2006-09-13 15:15:00,1.93676,1.93676,1.9363,1.9363,82000000.0
2006-09-13 15:20:00,1.9364,1.93673,1.93626,1.93667,98000000.0
2006-09-13 15:25:00,1.93679,1.93749,1.93469,1.93642,188000000.0
2006-09-13 15:30:00,1.93472,1.93746,1.93472,1.93654,208000000.0
2006-09-13 15:35:00,1.93645,1.93653,1.93596,1.93643,178000000.0
2006-09-13 15:40:00,1.93645,1.93692,1.93609,1.9368,180000000.0
2006-09-13 15:45:00,1.93685,1.93758,1.93685,1.93749,125000000.0
2006-09-13 15:50:00,1.93743,1.93743,1.93614,1.93614,112000000.0
2006-09-13 15:55:00,1.93592,1.93592,1.93474,1.93497,120000000.0
2006-09-13 16:00:00,1.93491,1.93502,1.9342,1.93436,200000000.0
2006-09-13 16:05:00,1.93447,1.93587,1.93443,1.93587,188000000.0
2006-09-13 16:10:00,1.93584,1.93584,1.93509,1.93535,142000000.0
2006-09-13 16:15:00,1.93541,1.93561,1.93522,1.93522,185000000.0
2006-09-13 16:20:00,1.93538,1.93543,1.9347,1.93472,194000000.0
2006-09-13 16:25:00,1.93487,1.9351,1.93428,1.93428,173000000.0
2006-09-13 16:30:00,1.93384,1.93413,1.93361,1.93382,183000000.0
2006-09-13 16:35:00,1.9339,1.93528,1.93381,1.93508,229000000.0
2006-09-13 16:40:00,1.93502,1.93534,1.93462,1.93525,218000000.0
2006-09-13 16:45:00,1.93534,1.93543,1.93478,1.93478,236000000.0
2006-09-13 16:50:00,1.93469,1.93508,1.93438,1.93487,142000000.0
2006-09-13 16:55:00,1.9349,1.93524,1.93487,1.9351,178000000.0
2006-09-13 17:00:00,1.93509,1.93667,1.93509,1.93667,176000000.0
2006-09-13 17:05:00,1.9367,1.93672,1.93621,1.93621,206000000.0
2006-09-13 17:10:00,1.93601,1.93637,1.93598,1.93633,100000000.0
2006-09-13 17:15:00,1.93637,1.93654,1.93612,1.93654,139000000.0
2006-09-13 17:20:00,1.93667,1.93782,1.93667,1.93699,140000000.0
2006-09-13 17:25:00,1.93701,1.93723,1.93677,1.93705,157000000.0
2006-09-13 17:30:00,1.93708,1.93736,1.93646,1.93668,301000000.0
2006-09-13 17:35:00,1.93664,1.9372,1.93662,1.9372,190000000.0
2006-09-13 17:40:00,1.93733,1.93803,1.93733,1.9378,225000000.0
2006-09-13 17:45:00,1.93765,1.94023,1.93763,1.93998,303000000.0
2006-09-13 17:50:00,1.94037,1.94092,1.9398,1.93985,232000000.0
2006-09-13 17:55:00,1.9401,1.9406,1.93974,1.93977,196000000.0
2006-09-13 18:00:00,1.94006,1.94094,1.93999,1.94,152000000.0
2006-09-13 18:05:00,1.93975,1.93975,1.93887,1.93887,196000000.0
2006-09-13 18:10:00,1.93868,1.93868,1.93765,1.9384,136000000.0
2006-09-13 18:15:00,1.93881,1.93944,1.93876,1.93935,226000000.0
2006-09-13 18:20:00,1.93923,1.9393,1.93803,1.9382,191000000.0
2006-09-13 18:25:00,1.93819,1.93852,1.93802,1.93852,127000000.0
2006-09-13 18:30:00,1.93863,1.93879,1.93836,1.93848,148000000.0
2006-09-13 18:35:00,1.9384,1.93882,1.93831,1.93873,273000000.0
2006-09-13 18:40:00,1.93882,1.93947,1.93859,1.93936,192000000.0
2006-09-13 18:45:00,1.93918,1.93923,1.93865,1.93865,216000000.0
2006-09-13 18:50:00,1.93875,1.9389,1.93855,1.93884,129000000.0
2006-09-13 18:55:00,1.93873,1.93892,1.93846,1.93849,98000000.0
2006-09-13 19:00:00,1.93847,1.93882,1.93839,1.93874,129000000.0
2006-09-13 19:05:00,1.93868,1.93868,1.93814,1.93831,200000000.0
2006-09-13 19:10:00,1.93836,1.93886,1.93835,1.93886,123000000.0
2006-09-13 19:15:00,1.93886,1.93891,1.93866,1.93866,123000000.0
2006-09-13 19:20:00,1.93859,1.93859,1.93748,1.93769,120000000.0
2006-09-13 19:25:00,1.9376,1.93835,1.93727,1.93832,216000000.0
2006-09-13 19:30:00,1.93815,1.93815,1.93753,1.93766,154000000.0
2006-09-13 19:35:00,1.93773,1.93798,1.93724,1.9375,91000000.0
2006-09-13 19:40:00,1.9375,1.93798,1.93736,1.93786,94000000.0
2006-09-13 19:45:00,1.93792,1.9381,1.93775,1.93775,96000000.0
2006-09-13 19:50:00,1.93761,1.93763,1.93556,1.93737,60000000.0
2006-09-13 19:55:00,1.9373,1.93758,1.93715,1.9375,106000000.0
2006-09-13 20:00:00,1.93741,1.93755,1.93723,1.93754,101000000.0
2006-09-13 20:05:00,1.93762,1.9382,1.93754,1.93781,97000000.0
2006-09-13 20:10:00,1.93777,1.93777,1.93613,1.93646,50000000.0
2006-09-13 20:15:00,1.93668,1.93696,1.93645,1.93663,63000000.0
2006-09-13 20:20:00,1.93665,1.93698,1.93647,1.93683,56000000.0
2006-09-13 20:25:00,1.93671,1.93713,1.93671,1.93694,43000000.0
2006-09-13 20:30:00,1.93705,1.93723,1.93699,1.93715,73000000.0
2006-09-13 20:35:00,1.93736,1.93795,1.93736,1.9375,60000000.0
2006-09-13 20:40:00,1.93755,1.93781,1.93744,1.93758,35000000.0
2006-09-13 20:45:00,1.93755,1.93781,1.93741,1.93757,50000000.0
2006-09-13 20:50:00,1.93762,1.93776,1.93721,1.93734,32000000.0
2006-09-13 20:55:00,1.93729,1.93755,1.93727,1.93727,49000000.0
2006-09-13 21:00:00,1.93729,1.93736,1.93712,1.93713,31000000.0
2006-09-13 21:05:00,1.93709,1.93719,1.93701,1.93718,31000000.0
2006-09-13 21:10:00,1.93735,1.93753,1.93554,1.93753,26000000.0
2006-09-13 21:15:00,1.93755,1.93765,1.93733,1.93755,17000000.0
2006-09-13 21:20:00,1.93776,1.93785,1.93764,1.93781,30000000.0
2006-09-13 21:25:00,1.93775,1.93775,1.93748,1.93769,39000000.0
2006-09-13 21:30:00,1.93766,1.93766,1.93755,1.93762,15000000.0
2006-09-13 21:35:00,1.93769,1.93793,1.93756,1.93774,77000000.0
2006-09-13 21:40:00,1.93771,1.93793,1.93762,1.93783,48000000.0
2006-09-13 21:45:00,1.93772,1.93782,1.9376,1.93763,22000000.0
2006-09-13 21:50:00,1.93761,1.93771,1.93705,1.93705,34000000.0
2006-09-13 21:55:00,1.93714,1.93783,1.93711,1.93764,61000000.0
2006-09-13 22:00:00,1.93783,1.93791,1.93761,1.93761,40000000.0
2006-09-13 22:05:00,1.93783,1.9379,1.93727,1.9373,47000000.0
2006-09-13 22:10:00,1.93742,1.9375,1.9372,1.93743,46000000.0
2006-09-13 22:15:00,1.93747,1.93782,1.93733,1.93744,26000000.0
2006-09-13 22:20:00,1.93731,1.93755,1.93703,1.93729,28000000.0
2006-09-13 22:30:00,1.93755,1.93755,1.93721,1.93721,25000000.0
2006-09-13 22:35:00,1.93746,1.93746,1.93713,1.93713,46000000.0
2006-09-13 22:40:00,1.93698,1.93724,1.93698,1.937,53000000.0
2006-09-13 22:45:00,1.93707,1.93728,1.93702,1.93702,44000000.0
2006-09-13 22:50:00,1.93702,1.9372,1.93693,1.93701,43000000.0
2006-09-13 22:55:00,1.93713,1.93717,1.93671,1.93671,27000000.0
2006-09-13 23:00:00,1.93577,1.93735,1.93563,1.93731,49000000.0
2006-09-13 23:05:00,1.93718,1.93737,1.93691,1.93724,46000000.0
2006-09-13 23:10:00,1.93738,1.93772,1.93723,1.9377,40000000.0
2006-09-13 23:15:00,1.93754,1.93777,1.93715,1.93748,40000000.0
2006-09-13 23:20:00,1.93753,1.93753,1.93729,1.93741,12000000.0
2006-09-13 23:25:00,1.9375,1.9375,1.93703,1.93704,37000000.0
2006-09-13 23:30:00,1.93693,1.93743,1.93693,1.93722,29000000.0
2006-09-13 23:35:00,1.93722,1.93774,1.93708,1.93744,48000000.0
2006-09-13 23:40:00,1.93751,1.93794,1.93733,1.93775,55000000.0
2006-09-13 23:45:00,1.93772,1.93791,1.93757,1.93775,23000000.0
2006-09-13 23:50:00,1.93772,1.93813,1.93768,1.93779,39000000.0
2006-09-13 23:55:00,1.93811,1.93827,1.93791,1.93817,14000000.0
2006-09-14 00:05:00,1.93804,1.93819,1.93804,1.93816,9000000.0
2006-09-14 00:10:00,1.93809,1.9382,1.93791,1.93807,26000000.0
2006-09-14 00:15:00,1.93814,1.93828,1.93788,1.93814,21000000.0
2006-09-14 00:20:00,1.93815,1.93824,1.93795,1.9381,22000000.0
2006-09-14 00:30:00,1.93832,1.93851,1.93824,1.93851,14000000.0
2006-09-14 00:35:00,1.93846,1.93846,1.93795,1.93795,25000000.0
2006-09-14 00:40:00,1.93791,1.9381,1.93757,1.9377,28000000.0
2006-09-14 00:45:00,1.93761,1.93785,1.93741,1.93765,37000000.0
2006-09-14 00:50:00,1.93769,1.93808,1.93764,1.93799,22000000.0
2006-09-14 00:55:00,1.93802,1.93808,1.9377,1.93791,21000000.0
2006-09-14 01:00:00,1.93789,1.93789,1.93731,1.9375,39000000.0
2006-09-14 01:05:00,1.93742,1.93779,1.9373,1.9377,36000000.0
2006-09-14 01:10:00,1.9377,1.93803,1.93755,1.93782,29000000.0
2006-09-14 01:15:00,1.93789,1.938,1.9376,1.93795,31000000.0
2006-09-14 01:20:00,1.93791,1.93816,1.93791,1.93803,22000000.0
2006-09-14 01:25:00,1.93802,1.9383,1.93795,1.93825,56000000.0
2006-09-14 01:30:00,1.9382,1.93828,1.93812,1.93828,18000000.0
2006-09-14 01:35:00,1.93827,1.93832,1.93817,1.9382,20000000.0
2006-09-14 01:40:00,1.93825,1.93827,1.93818,1.93825,11000000.0
2006-09-14 01:50:00,1.93825,1.9383,1.93816,1.93822,20000000.0
2006-09-14 01:55:00,1.93826,1.93826,1.93809,1.93826,24000000.0
2006-09-14 02:00:00,1.93821,1.93821,1.93572,1.93802,42000000.0
2006-09-14 02:05:00,1.93789,1.93807,1.93777,1.93798,43000000.0
2006-09-14 02:10:00,1.93792,1.93821,1.93778,1.93817,33000000.0
2006-09-14 02:15:00,1.93814,1.93825,1.9381,1.93819,14000000.0
2006-09-14 02:20:00,1.93815,1.93824,1.93803,1.93816,29000000.0
2006-09-14 02:25:00,1.93807,1.93813,1.93788,1.93813,7000000.0
2006-09-14 02:30:00,1.93814,1.93814,1.93796,1.938,8000000.0
2006-09-14 02:35:00,1.93775,1.93801,1.93775,1.93778,22000000.0
2006-09-14 02:40:00,1.93786,1.93797,1.93775,1.93781,25000000.0
2006-09-14 02:45:00,1.93775,1.9378,1.93765,1.93775,19000000.0
2006-09-14 02:50:00,1.93765,1.93771,1.93685,1.93727,29000000.0
2006-09-14 02:55:00,1.93735,1.93769,1.93735,1.93766,38000000.0
2006-09-14 03:00:00,1.93766,1.93783,1.9375,1.93779,21000000.0
2006-09-14 03:05:00,1.93794,1.93858,1.93789,1.93854,37000000.0
2006-09-14 03:10:00,1.93842,1.93848,1.93809,1.93819,46000000.0
2006-09-14 03:15:00,1.93835,1.93868,1.93793,1.93868,31000000.0
2006-09-14 03:20:00,1.93882,1.93906,1.9367,1.93838,29000000.0
2006-09-14 03:25:00,1.93825,1.93827,1.93797,1.93816,11000000.0
2006-09-14 03:30:00,1.93834,1.93843,1.93827,1.93836,15000000.0
2006-09-14 03:35:00,1.93813,1.93833,1.93813,1.93827,15000000.0
2006-09-14 03:40:00,1.93831,1.93857,1.93831,1.93857,12000000.0
2006-09-14 03:45:00,1.9388,1.93881,1.93844,1.93846,24000000.0
2006-09-14 03:50:00,1.93839,1.93843,1.93745,1.93745,42000000.0
2006-09-14 03:55:00,1.93763,1.93816,1.93625,1.93786,36000000.0
2006-09-14 04:00:00,1.93798,1.93824,1.93772,1.93803,29000000.0
2006-09-14 04:05:00,1.93828,1.93828,1.93801,1.93827,17000000.0
2006-09-14 04:10:00,1.93825,1.93831,1.93814,1.93814,8000000.0
2006-09-14 04:15:00,1.9383,1.93838,1.93827,1.93833,8000000.0
2006-09-14 04:20:00,1.9382,1.93836,1.93805,1.93828,43000000.0
2006-09-14 04:25:00,1.93826,1.93833,1.93806,1.93833,15000000.0
2006-09-14 04:30:00,1.9383,1.93835,1.93809,1.93826,26000000.0
2006-09-14 04:35:00,1.93824,1.9383,1.938,1.93803,29000000.0
2006-09-14 04:40:00,1.93796,1.93796,1.93768,1.93773,17000000.0
2006-09-14 04:45:00,1.93766,1.93783,1.93761,1.93783,21000000.0
2006-09-14 04:50:00,1.9378,1.93783,1.93768,1.93783,7000000.0
2006-09-14 04:55:00,1.93784,1.93799,1.93783,1.93789,23000000.0
2006-09-14 05:00:00,1.938,1.938,1.93768,1.93781,21000000.0
2006-09-14 05:05:00,1.93762,1.93777,1.93723,1.93723,34000000.0
2006-09-14 05:10:00,1.93743,1.93755,1.93727,1.93744,26000000.0
2006-09-14 05:15:00,1.93751,1.93756,1.93737,1.93751,15000000.0
2006-09-14 05:20:00,1.93748,1.93769,1.9374,1.93758,20000000.0
2006-09-14 05:25:00,1.93766,1.93775,1.93734,1.93772,15000000.0
2006-09-14 05:30:00,1.93782,1.93789,1.93743,1.93755,23000000.0
2006-09-14 05:35:00,1.93728,1.93765,1.93728,1.93747,31000000.0
2006-09-14 05:40:00,1.93746,1.93779,1.93735,1.93762,32000000.0
2006-09-14 05:45:00,1.93758,1.93765,1.93734,1.93734,21000000.0
2006-09-14 05:50:00,1.93739,1.93759,1.93731,1.93743,35000000.0
2006-09-14 05:55:00,1.93743,1.93743,1.93665,1.93692,32000000.0
2006-09-14 06:00:00,1.93691,1.93716,1.93639,1.93646,37000000.0
2006-09-14 06:05:00,1.93647,1.93673,1.93633,1.93673,28000000.0
2006-09-14 06:10:00,1.93674,1.93721,1.93663,1.93721,23000000.0
2006-09-14 06:15:00,1.9372,1.9372,1.93677,1.93677,31000000.0
2006-09-14 06:20:00,1.93686,1.93686,1.93643,1.93668,37000000.0
2006-09-14 06:25:00,1.93665,1.93689,1.93649,1.93687,37000000.0
2006-09-14 06:30:00,1.93697,1.93712,1.93695,1.93703,14000000.0
2006-09-14 06:35:00,1.93707,1.93737,1.93707,1.93719,26000000.0
2006-09-14 06:40:00,1.93716,1.93716,1.93673,1.93673,12000000.0
2006-09-14 06:45:00,1.93683,1.93689,1.93662,1.93676,26000000.0
2006-09-14 06:50:00,1.93685,1.93689,1.93653,1.93653,17000000.0
2006-09-14 07:00:00,1.93676,1.93676,1.9365,1.93663,21000000.0
2006-09-14 07:05:00,1.93658,1.93664,1.93612,1.93647,42000000.0
2006-09-14 07:10:00,1.93644,1.93649,1.93619,1.93647,25000000.0
2006-09-14 07:15:00,1.9362,1.93646,1.93614,1.93638,27000000.0
2006-09-14 07:20:00,1.93643,1.93651,1.93617,1.93648,37000000.0
2006-09-14 07:25:00,1.93644,1.93644,1.93623,1.93644,7000000.0
2006-09-14 07:30:00,1.9364,1.93669,1.93623,1.93649,28000000.0
2006-09-14 07:35:00,1.93667,1.93695,1.93656,1.93679,26000000.0
2006-09-14 07:45:00,1.9367,1.93678,1.9365,1.93659,22000000.0
2006-09-14 07:55:00,1.93679,1.93679,1.93655,1.93655,18000000.0
2006-09-14 08:00:00,1.93673,1.93676,1.93649,1.93653,23000000.0
2006-09-14 08:05:00,1.93652,1.93669,1.93579,1.93582,28000000.0
2006-09-14 08:10:00,1.93594,1.93627,1.93573,1.93623,40000000.0
2006-09-14 08:15:00,1.93627,1.93665,1.93613,1.93665,35000000.0
2006-09-14 08:20:00,1.93661,1.9369,1.93638,1.93684,38000000.0
2006-09-14 08:25:00,1.93669,1.93676,1.93625,1.93625,25000000.0
2006-09-14 08:30:00,1.93625,1.9373,1.93623,1.9373,41000000.0
2006-09-14 08:35:00,1.93725,1.93756,1.93688,1.93688,47000000.0
2006-09-14 08:40:00,1.93672,1.93674,1.93627,1.93663,47000000.0
2006-09-14 08:45:00,1.93642,1.93663,1.9348,1.93652,34000000.0
2006-09-14 08:50:00,1.93652,1.93673,1.93619,1.93673,40000000.0
2006-09-14 08:55:00,1.93678,1.93678,1.9361,1.93638,30000000.0
2006-09-14 09:00:00,1.93637,1.93648,1.9362,1.93634,41000000.0
2006-09-14 09:05:00,1.93608,1.93612,1.93499,1.9352,44000000.0
2006-09-14 09:10:00,1.93487,1.93532,1.93477,1.9352,35000000.0
2006-09-14 09:15:00,1.93513,1.93583,1.93502,1.93518,41000000.0
2006-09-14 09:20:00,1.93527,1.93617,1.93523,1.93606,38000000.0
2006-09-14 09:25:00,1.93601,1.93628,1.93591,1.93612,46000000.0
2006-09-14 09:30:00,1.93615,1.93623,1.93566,1.93615,36000000.0
2006-09-14 09:35:00,1.93606,1.93606,1.93382,1.9357,47000000.0
2006-09-14 09:40:00,1.93566,1.93587,1.93562,1.93562,38000000.0
2006-09-14 09:45:00,1.93559,1.9357,1.93529,1.93565,45000000.0
2006-09-14 09:50:00,1.93571,1.93612,1.93554,1.93612,39000000.0
2006-09-14 09:55:00,1.93625,1.93685,1.93605,1.93674,44000000.0
2006-09-14 10:00:00,1.93686,1.93691,1.93629,1.93629,44000000.0
2006-09-14 10:05:00,1.93643,1.93662,1.93597,1.93605,39000000.0
2006-09-14 10:10:00,1.93607,1.93659,1.93604,1.93657,30000000.0
2006-09-14 10:15:00,1.93657,1.93659,1.93615,1.93637,38000000.0
2006-09-14 10:20:00,1.93639,1.93662,1.93619,1.93662,36000000.0
2006-09-14 10:25:00,1.9366,1.9366,1.93618,1.93636,45000000.0
2006-09-14 10:30:00,1.9363,1.93692,1.9363,1.93689,38000000.0
2006-09-14 10:35:00,1.93697,1.93698,1.93656,1.93682,41000000.0
2006-09-14 10:40:00,1.93666,1.93671,1.93636,1.9367,40000000.0
2006-09-14 10:45:00,1.93662,1.9369,1.93638,1.93689,40000000.0
2006-09-14 10:50:00,1.93668,1.93668,1.93607,1.93607,36000000.0
2006-09-14 10:55:00,1.93624,1.93655,1.93412,1.93647,40000000.0
2006-09-14 11:00:00,1.93587,1.93626,1.93447,1.93607,44000000.0
2006-09-14 11:05:00,1.93617,1.9363,1.93596,1.93619,39000000.0
2006-09-14 11:10:00,1.9362,1.93626,1.93592,1.93594,39000000.0
2006-09-14 11:15:00,1.93613,1.93648,1.93602,1.93647,35000000.0
2006-09-14 11:20:00,1.93644,1.93669,1.9363,1.93645,38000000.0
2006-09-14 11:25:00,1.9364,1.93651,1.93621,1.93647,27000000.0
2006-09-14 11:30:00,1.93644,1.93662,1.93619,1.93645,43000000.0
2006-09-14 11:35:00,1.93649,1.93703,1.93631,1.93703,36000000.0
2006-09-14 11:40:00,1.93721,1.93798,1.93694,1.93794,47000000.0
2006-09-14 11:45:00,1.93777,1.93858,1.93775,1.93853,44000000.0
2006-09-14 11:50:00,1.93864,1.93875,1.93795,1.938,44000000.0
2006-09-14 11:55:00,1.93787,1.93798,1.93775,1.93794,43000000.0
2006-09-14 12:00:00,1.93801,1.9381,1.9374,1.93773,33000000.0
2006-09-14 12:05:00,1.93768,1.93775,1.93731,1.93754,42000000.0
2006-09-14 12:10:00,1.93776,1.93889,1.93765,1.93885,40000000.0
2006-09-14 12:15:00,1.93877,1.93951,1.93877,1.9394,44000000.0
2006-09-14 12:20:00,1.93944,1.93957,1.93699,1.93916,39000000.0
2006-09-14 12:25:00,1.93924,1.93949,1.93912,1.93931,45000000.0
2006-09-14 12:30:00,1.93926,1.93969,1.93912,1.93951,39000000.0
2006-09-14 12:35:00,1.93925,1.94043,1.93908,1.9402,42000000.0
2006-09-14 12:40:00,1.94039,1.94069,1.94013,1.94035,41000000.0
2006-09-14 12:45:00,1.94053,1.94154,1.94018,1.94103,47000000.0
2006-09-14 12:50:00,1.94111,1.94111,1.94042,1.94067,41000000.0
2006-09-14 12:55:00,1.94052,1.9409,1.94034,1.94082,37000000.0
2006-09-14 13:00:00,1.94079,1.94155,1.94067,1.94136,38000000.0
2006-09-14 13:05:00,1.94143,1.94201,1.94133,1.94192,39000000.0
2006-09-14 13:10:00,1.94188,1.94208,1.94127,1.94202,41000000.0
2006-09-14 13:15:00,1.94212,1.94257,1.942,1.94218,34000000.0
2006-09-14 13:20:00,1.94212,1.94241,1.94204,1.94227,30000000.0
2006-09-14 13:25:00,1.94214,1.94244,1.94206,1.94233,67000000.0
2006-09-14 13:30:00,1.94237,1.94301,1.94237,1.94301,75000000.0
2006-09-14 13:35:00,1.94299,1.94316,1.94271,1.94294,84000000.0
2006-09-14 13:40:00,1.94289,1.94317,1.94275,1.94291,81000000.0
2006-09-14 13:45:00,1.94272,1.94309,1.94271,1.94308,104000000.0
2006-09-14 13:50:00,1.94318,1.94367,1.94312,1.94314,128000000.0
2006-09-14 13:55:00,1.94315,1.94328,1.94287,1.94288,124000000.0
2006-09-14 14:00:00,1.94278,1.94318,1.94208,1.94219,144000000.0
2006-09-14 14:05:00,1.94202,1.94218,1.94179,1.94209,144000000.0
2006-09-14 14:10:00,1.94194,1.94208,1.94113,1.94191,101000000.0
2006-09-14 14:15:00,1.94188,1.94216,1.94152,1.94202,145000000.0
2006-09-14 14:20:00,1.94203,1.94253,1.94187,1.94253,143000000.0
2006-09-14 14:25:00,1.94249,1.94307,1.94197,1.94303,118000000.0
2006-09-14 14:30:00,1.94297,1.94319,1.94056,1.94245,128000000.0
2006-09-14 14:35:00,1.94207,1.94207,1.93982,1.93982,165000000.0
2006-09-14 14:40:00,1.93955,1.93955,1.93753,1.93886,141000000.0
2006-09-14 14:45:00,1.9389,1.9389,1.93846,1.93885,104000000.0
2006-09-14 14:50:00,1.93909,1.93995,1.93903,1.93993,93000000.0
2006-09-14 14:55:00,1.93976,1.94076,1.93965,1.94052,91000000.0
2006-09-14 15:00:00,1.94049,1.94067,1.94008,1.94034,131000000.0
2006-09-14 15:05:00,1.94018,1.94067,1.93994,1.9401,129000000.0
2006-09-14 15:10:00,1.94017,1.94035,1.93919,1.93919,160000000.0
2006-09-14 15:15:00,1.93919,1.93946,1.93901,1.93946,82000000.0
2006-09-14 15:20:00,1.93957,1.9399,1.93956,1.93978,98000000.0
2006-09-14 15:25:00,1.93977,1.94047,1.9386,1.94036,188000000.0
2006-09-14 15:30:00,1.93896,1.94178,1.93896,1.94013,208000000.0
2006-09-14 15:35:00,1.94031,1.94126,1.94008,1.94108,178000000.0
2006-09-14 15:40:00,1.94092,1.94114,1.94066,1.94107,180000000.0
2006-09-14 15:45:00,1.94103,1.94103,1.94012,1.94017,149000000.0
2006-09-14 15:50:00,1.94029,1.94035,1.94002,1.94034,112000000.0
2006-09-14 15:55:00,1.94052,1.94112,1.94051,1.9411,120000000.0
2006-09-14 16:00:00,1.94111,1.94128,1.94042,1.94042,200000000.0
2006-09-14 16:05:00,1.9404,1.9406,1.94018,1.94053,188000000.0
2006-09-14 16:10:00,1.94064,1.94091,1.94049,1.94085,169000000.0
2006-09-14 16:15:00,1.94047,1.94175,1.94038,1.94173,140000000.0
2006-09-14 16:20:00,1.94215,1.94264,1.94188,1.94247,231000000.0
2006-09-14 16:25:00,1.9425,1.94332,1.94233,1.94241,173000000.0
2006-09-14 16:30:00,1.94239,1.94247,1.9419,1.94201,183000000.0
2006-09-14 16:35:00,1.94209,1.94211,1.94162,1.94193,229000000.0
2006-09-14 16:40:00,1.9421,1.94285,1.94192,1.94201,218000000.0
2006-09-14 16:45:00,1.94201,1.94308,1.94189,1.94295,236000000.0
2006-09-14 16:50:00,1.94286,1.94323,1.94259,1.9432,142000000.0
2006-09-14 16:55:00,1.94373,1.9463,1.94373,1.94621,178000000.0
2006-09-14 17:00:00,1.94609,1.94631,1.94571,1.94581,176000000.0
2006-09-14 17:05:00,1.94577,1.94584,1.94522,1.94531,206000000.0
2006-09-14 17:10:00,1.94515,1.94519,1.94473,1.94506,135000000.0
2006-09-14 17:15:00,1.94497,1.94499,1.94434,1.94484,139000000.0
2006-09-14 17:20:00,1.94467,1.94494,1.94432,1.94436,140000000.0
2006-09-14 17:25:00,1.94432,1.94458,1.94413,1.94454,157000000.0
2006-09-14 17:30:00,1.94459,1.94492,1.94422,1.94435,301000000.0
2006-09-14 17:35:00,1.94439,1.94458,1.94355,1.94401,233000000.0
2006-09-14 17:40:00,1.94401,1.9445,1.94389,1.94431,225000000.0
2006-09-14 17:45:00,1.9444,1.94469,1.94423,1.94428,303000000.0
2006-09-14 17:50:00,1.94441,1.94504,1.94441,1.94451,232000000.0
2006-09-14 17:55:00,1.94442,1.9445,1.94383,1.94401,196000000.0
2006-09-14 18:00:00,1.94399,1.94428,1.94399,1.94417,190000000.0
2006-09-14 18:05:00,1.9442,1.94424,1.94405,1.94412,158000000.0
2006-09-14 18:10:00,1.94412,1.94438,1.94404,1.94433,136000000.0
2006-09-14 18:15:00,1.9445,1.94538,1.9445,1.94527,226000000.0
2006-09-14 18:20:00,1.94516,1.94532,1.94498,1.94518,228000000.0
2006-09-14 18:25:00,1.94504,1.94504,1.94484,1.94485,102000000.0
2006-09-14 18:30:00,1.94492,1.94509,1.94472,1.94487,194000000.0
2006-09-14 18:35:00,1.9448,1.94514,1.9447,1.94501,212000000.0
2006-09-14 18:40:00,1.94511,1.94519,1.9442,1.9442,232000000.0
2006-09-14 18:45:00,1.94401,1.94421,1.94362,1.94367,175000000.0
2006-09-14 18:50:00,1.94382,1.9441,1.94363,1.94372,129000000.0
2006-09-14 18:55:00,1.94362,1.94397,1.94338,1.94392,98000000.0
2006-09-14 19:00:00,1.94375,1.94375,1.94346,1.94359,117000000.0
2006-09-14 19:05:00,1.9435,1.94359,1.94313,1.94341,232000000.0
2006-09-14 19:10:00,1.94349,1.94397,1.94329,1.9435,121000000.0
2006-09-14 19:15:00,1.94361,1.9437,1.9434,1.94349,123000000.0
2006-09-14 19:20:00,1.94352,1.94375,1.94336,1.94373,120000000.0
2006-09-14 19:25:00,1.9437,1.94394,1.94334,1.94342,216000000.0
2006-09-14 19:30:00,1.94354,1.94388,1.94321,1.94374,74000000.0
2006-09-14 19:35:00,1.94384,1.94433,1.94378,1.94421,91000000.0
2006-09-14 19:40:00,1.94411,1.94432,1.94403,1.94421,57000000.0
2006-09-14 19:45:00,1.94421,1.94445,1.94406,1.94431,118000000.0
2006-09-14 19:50:00,1.94438,1.94442,1.94242,1.94421,75000000.0
2006-09-14 19:55:00,1.94414,1.94426,1.94393,1.94421,106000000.0
2006-09-14 20:00:00,1.94421,1.94447,1.94407,1.9443,88000000.0
2006-09-14 20:05:00,1.9441,1.94421,1.94387,1.94391,68000000.0
2006-09-14 20:10:00,1.94396,1.94406,1.94367,1.94402,65000000.0
2006-09-14 20:15:00,1.94395,1.94407,1.94378,1.94382,65000000.0
2006-09-14 20:20:00,1.94397,1.94399,1.94372,1.94378,42000000.0
2006-09-14 20:25:00,1.94377,1.94396,1.94327,1.94336,56000000.0
2006-09-14 20:30:00,1.94337,1.94342,1.94312,1.94329,65000000.0
2006-09-14 20:35:00,1.94332,1.94339,1.94311,1.94311,26000000.0
2006-09-14 20:40:00,1.94312,1.94312,1.9423,1.9425,42000000.0
2006-09-14 20:45:00,1.94241,1.94267,1.94228,1.94265,49000000.0
2006-09-14 20:50:00,1.94257,1.94262,1.9424,1.94255,40000000.0
2006-09-14 20:55:00,1.94228,1.94243,1.94203,1.94203,53000000.0
2006-09-14 21:00:00,1.94204,1.94235,1.94185,1.94235,39000000.0
2006-09-14 21:05:00,1.94235,1.94244,1.94207,1.94217,46000000.0
2006-09-14 21:10:00,1.94239,1.94259,1.94058,1.94257,43000000.0
2006-09-14 21:15:00,1.94255,1.9427,1.94242,1.94245,24000000.0
2006-09-14 21:20:00,1.94261,1.94272,1.94252,1.94258,38000000.0
2006-09-14 21:25:00,1.94273,1.94273,1.94248,1.94266,39000000.0
2006-09-14 21:30:00,1.94254,1.94296,1.94233,1.94296,23000000.0
2006-09-14 21:35:00,1.94303,1.94313,1.9426,1.94269,59000000.0
2006-09-14 21:40:00,1.94276,1.94316,1.9427,1.94303,30000000.0
2006-09-14 21:45:00,1.94306,1.94317,1.94303,1.94303,18000000.0
2006-09-14 21:50:00,1.94299,1.94299,1.94279,1.94294,24000000.0
2006-09-14 21:55:00,1.94294,1.94303,1.94285,1.94293,30000000.0
2006-09-14 22:00:00,1.94291,1.94299,1.94217,1.94217,38000000.0
2006-09-14 22:05:00,1.94244,1.94247,1.94196,1.94213,32000000.0
2006-09-14 22:10:00,1.94217,1.94217,1.94187,1.94196,17000000.0
2006-09-14 22:15:00,1.94168,1.94174,1.94139,1.94165,27000000.0
2006-09-14 22:20:00,1.94139,1.94176,1.94106,1.94158,51000000.0
2006-09-14 22:25:00,1.94172,1.94183,1.94145,1.94158,30000000.0
2006-09-14 22:30:00,1.94174,1.94174,1.94135,1.94155,59000000.0
2006-09-14 22:35:00,1.94166,1.94173,1.94137,1.94141,64000000.0
2006-09-14 22:40:00,1.9415,1.94208,1.9415,1.94206,53000000.0
2006-09-14 22:45:00,1.94205,1.94225,1.94191,1.94192,60000000.0
2006-09-14 22:50:00,1.9419,1.94209,1.94185,1.94196,36000000.0
2006-09-14 22:55:00,1.94192,1.94201,1.94152,1.94198,42000000.0
2006-09-14 23:00:00,1.94079,1.94186,1.93936,1.94184,42000000.0
2006-09-14 23:05:00,1.94179,1.942,1.94148,1.94173,46000000.0
2006-09-14 23:10:00,1.94189,1.94196,1.94047,1.94124,24000000.0
2006-09-14 23:15:00,1.94131,1.94179,1.94065,1.94179,31000000.0
2006-09-14 23:20:00,1.94179,1.94197,1.94148,1.94173,36000000.0
2006-09-14 23:25:00,1.94182,1.94199,1.94181,1.94187,30000000.0
2006-09-14 23:30:00,1.94184,1.94197,1.94144,1.94193,26000000.0
2006-09-14 23:35:00,1.94172,1.94179,1.94154,1.94179,20000000.0
2006-09-14 23:40:00,1.94177,1.94223,1.94161,1.94164,54000000.0
2006-09-14 23:45:00,1.94154,1.94154,1.94147,1.9415,8000000.0
2006-09-14 23:50:00,1.94159,1.94175,1.94127,1.94137,15000000.0
2006-09-14 23:55:00,1.94147,1.94214,1.94145,1.94181,35000000.0
2006-09-15 00:00:00,1.94207,1.94209,1.94149,1.94149,23000000.0
2006-09-15 00:05:00,1.94173,1.94173,1.94131,1.94155,26000000.0
2006-09-15 00:10:00,1.94134,1.94159,1.94124,1.94142,50000000.0
2006-09-15 00:15:00,1.94132,1.94137,1.94097,1.94116,34000000.0
2006-09-15 00:20:00,1.94141,1.94159,1.94139,1.94144,14000000.0
2006-09-15 00:25:00,1.94167,1.94167,1.94142,1.94162,7000000.0
2006-09-15 00:30:00,1.94156,1.94183,1.94148,1.94182,21000000.0
2006-09-15 00:35:00,1.94182,1.9419,1.94168,1.94184,11000000.0
2006-09-15 00:40:00,1.94178,1.94182,1.94169,1.9418,12000000.0
2006-09-15 00:45:00,1.94164,1.94191,1.94163,1.94187,27000000.0
2006-09-15 00:50:00,1.94176,1.9418,1.94154,1.94166,23000000.0
2006-09-15 00:55:00,1.94164,1.94168,1.94152,1.94162,17000000.0
2006-09-15 01:00:00,1.94157,1.94172,1.94124,1.94145,27000000.0
2006-09-15 01:05:00,1.94131,1.9415,1.94106,1.94146,33000000.0
2006-09-15 01:10:00,1.94153,1.94163,1.94147,1.94149,8000000.0
2006-09-15 01:15:00,1.94154,1.94166,1.94127,1.94151,40000000.0
2006-09-15 01:20:00,1.94163,1.94193,1.94161,1.94193,35000000.0
2006-09-15 01:25:00,1.94181,1.94191,1.94162,1.94176,19000000.0
2006-09-15 01:30:00,1.94176,1.94193,1.94171,1.94191,44000000.0
2006-09-15 01:35:00,1.94192,1.94196,1.94171,1.94192,46000000.0
2006-09-15 01:40:00,1.94186,1.94195,1.94165,1.94182,33000000.0
2006-09-15 01:45:00,1.94176,1.94206,1.9417,1.94178,29000000.0
2006-09-15 01:50:00,1.94176,1.94194,1.94169,1.94181,45000000.0
2006-09-15 01:55:00,1.94163,1.94179,1.9416,1.94167,11000000.0
2006-09-15 02:00:00,1.94174,1.94185,1.9398,1.94168,25000000.0
2006-09-15 02:05:00,1.94153,1.94188,1.94144,1.94168,35000000.0
2006-09-15 02:10:00,1.9417,1.94172,1.94165,1.94165,7000000.0
2006-09-15 02:15:00,1.94153,1.94186,1.94146,1.94154,19000000.0
2006-09-15 02:20:00,1.94181,1.94211,1.94171,1.94201,31000000.0
2006-09-15 02:25:00,1.9419,1.94192,1.94175,1.94175,11000000.0
2006-09-15 02:30:00,1.94177,1.94179,1.94157,1.94159,13000000.0
2006-09-15 02:35:00,1.94176,1.9419,1.94151,1.94164,25000000.0
2006-09-15 02:40:00,1.94148,1.94165,1.94137,1.94159,32000000.0
2006-09-15 02:45:00,1.94181,1.94181,1.94113,1.94135,36000000.0
2006-09-15 02:50:00,1.94129,1.94129,1.94098,1.94122,22000000.0
2006-09-15 02:55:00,1.9414,1.94161,1.94126,1.94136,38000000.0
2006-09-15 03:05:00,1.94136,1.94146,1.94126,1.94126,29000000.0
2006-09-15 03:10:00,1.94122,1.94142,1.94116,1.94116,28000000.0
2006-09-15 03:15:00,1.94121,1.94121,1.94061,1.94108,25000000.0
2006-09-15 03:20:00,1.94095,1.94116,1.93919,1.94113,29000000.0
2006-09-15 03:25:00,1.94111,1.94117,1.94096,1.94105,19000000.0
2006-09-15 03:30:00,1.94103,1.94105,1.94086,1.94105,37000000.0
2006-09-15 03:35:00,1.941,1.94108,1.94087,1.94087,17000000.0
2006-09-15 03:40:00,1.94095,1.94111,1.94086,1.94107,21000000.0
2006-09-15 03:45:00,1.94106,1.94136,1.94092,1.94134,26000000.0
2006-09-15 03:50:00,1.94134,1.94134,1.94083,1.94083,25000000.0
2006-09-15 03:55:00,1.94091,1.94125,1.93937,1.94094,22000000.0
2006-09-15 04:00:00,1.9409,1.94129,1.94089,1.94106,16000000.0
2006-09-15 04:05:00,1.94116,1.94126,1.9409,1.94125,17000000.0
2006-09-15 04:10:00,1.9411,1.94126,1.94105,1.94107,15000000.0
2006-09-15 04:15:00,1.94111,1.94116,1.94102,1.94116,16000000.0
2006-09-15 04:20:00,1.941,1.94119,1.94083,1.94103,18000000.0
2006-09-15 04:25:00,1.94118,1.94121,1.94089,1.94121,15000000.0
2006-09-15 04:30:00,1.94121,1.94136,1.94095,1.94133,28000000.0
2006-09-15 04:35:00,1.94128,1.94138,1.94105,1.94108,24000000.0
2006-09-15 04:40:00,1.94124,1.94124,1.94084,1.94119,20000000.0
2006-09-15 04:45:00,1.9412,1.9412,1.94086,1.94106,11000000.0
2006-09-15 04:50:00,1.94114,1.94131,1.94099,1.9413,30000000.0
2006-09-15 04:55:00,1.9411,1.94149,1.94101,1.94135,23000000.0
2006-09-15 05:05:00,1.94133,1.94136,1.94107,1.94136,17000000.0
2006-09-15 05:10:00,1.94132,1.94164,1.94126,1.94153,37000000.0
2006-09-15 05:15:00,1.94149,1.94195,1.94141,1.94195,34000000.0
2006-09-15 05:20:00,1.94193,1.94196,1.94178,1.94184,10000000.0
2006-09-15 05:25:00,1.94193,1.94206,1.94189,1.94206,7000000.0
2006-09-15 05:30:00,1.94214,1.94226,1.94199,1.94199,28000000.0
2006-09-15 05:35:00,1.94165,1.94197,1.94165,1.9419,25000000.0
2006-09-15 05:40:00,1.94183,1.94196,1.94168,1.94194,16000000.0
2006-09-15 05:45:00,1.94196,1.94216,1.94182,1.94182,34000000.0
2006-09-15 05:50:00,1.94186,1.942,1.94175,1.94182,23000000.0
2006-09-15 05:55:00,1.94181,1.94181,1.94172,1.94172,5000000.0
2006-09-15 06:00:00,1.9417,1.94189,1.94165,1.94179,15000000.0
2006-09-15 06:05:00,1.94187,1.94225,1.94173,1.94212,33000000.0
2006-09-15 06:10:00,1.94213,1.9422,1.94176,1.94182,39000000.0
2006-09-15 06:15:00,1.94179,1.94186,1.94153,1.94185,21000000.0
2006-09-15 06:20:00,1.94193,1.94199,1.94176,1.94185,26000000.0
2006-09-15 06:25:00,1.94188,1.94189,1.94165,1.94185,26000000.0
2006-09-15 06:30:00,1.9419,1.9421,1.94179,1.94205,21000000.0
2006-09-15 06:35:00,1.94203,1.94209,1.94156,1.94186,28000000.0
2006-09-15 06:40:00,1.94203,1.94239,1.94199,1.94239,20000000.0
2006-09-15 06:45:00,1.9424,1.9424,1.94216,1.94239,23000000.0
2006-09-15 06:50:00,1.94248,1.94258,1.94213,1.94213,38000000.0
2006-09-15 06:55:00,1.94239,1.94244,1.94228,1.94244,15000000.0
2006-09-15 07:00:00,1.94241,1.94241,1.94207,1.94225,21000000.0
2006-09-15 07:05:00,1.94198,1.94237,1.94198,1.94233,11000000.0
2006-09-15 07:10:00,1.94227,1.94227,1.94198,1.94225,25000000.0
2006-09-15 07:15:00,1.94228,1.94242,1.94197,1.94242,37000000.0
2006-09-15 07:20:00,1.94238,1.94243,1.94215,1.94219,26000000.0
2006-09-15 07:25:00,1.9423,1.94246,1.94214,1.94238,23000000.0
2006-09-15 07:30:00,1.94218,1.94246,1.94218,1.9424,15000000.0
2006-09-15 07:35:00,1.94229,1.94235,1.94223,1.94227,7000000.0
2006-09-15 07:40:00,1.94227,1.94231,1.94215,1.94224,7000000.0
2006-09-15 07:45:00,1.94222,1.94292,1.94222,1.94292,8000000.0
2006-09-15 07:50:00,1.94327,1.94374,1.94325,1.94346,36000000.0
2006-09-15 07:55:00,1.94365,1.94374,1.94317,1.94362,32000000.0
2006-09-15 08:00:00,1.94349,1.94388,1.94319,1.94319,33000000.0
2006-09-15 08:05:00,1.94315,1.94328,1.94286,1.94306,28000000.0
2006-09-15 08:10:00,1.9431,1.94317,1.94275,1.94308,33000000.0
2006-09-15 08:15:00,1.94296,1.94296,1.94233,1.94268,42000000.0
2006-09-15 08:20:00,1.94258,1.94288,1.94258,1.94274,15000000.0
2006-09-15 08:25:00,1.94263,1.94268,1.94225,1.94237,42000000.0
2006-09-15 08:30:00,1.94249,1.94257,1.94207,1.94248,41000000.0
2006-09-15 08:35:00,1.94237,1.94241,1.94197,1.94197,47000000.0
2006-09-15 08:40:00,1.94194,1.94218,1.94174,1.94218,47000000.0
2006-09-15 08:45:00,1.94199,1.94261,1.94086,1.94211,42000000.0
2006-09-15 08:50:00,1.94216,1.94229,1.94146,1.94194,31000000.0
2006-09-15 08:55:00,1.94199,1.94202,1.94136,1.9414,37000000.0
2006-09-15 09:00:00,1.94133,1.94148,1.94109,1.94109,41000000.0
2006-09-15 09:05:00,1.94093,1.94104,1.9403,1.9405,44000000.0
2006-09-15 09:10:00,1.9404,1.94103,1.94032,1.94103,44000000.0
2006-09-15 09:20:00,1.94093,1.94093,1.9404,1.94085,38000000.0
2006-09-15 09:25:00,1.94079,1.94101,1.94059,1.9408,39000000.0
2006-09-15 09:30:00,1.94101,1.94119,1.94072,1.941,29000000.0
2006-09-15 09:35:00,1.9409,1.94102,1.93884,1.94039,37000000.0
2006-09-15 09:40:00,1.94033,1.94068,1.94029,1.94062,38000000.0
2006-09-15 09:45:00,1.94051,1.94072,1.94005,1.94044,45000000.0
2006-09-15 09:50:00,1.94051,1.94064,1.94019,1.94019,29000000.0
2006-09-15 09:55:00,1.9402,1.9402,1.93951,1.94007,36000000.0
2006-09-15 10:00:00,1.94015,1.94024,1.93973,1.93976,44000000.0
2006-09-15 10:05:00,1.93974,1.93986,1.93933,1.93973,39000000.0
2006-09-15 10:10:00,1.93983,1.93997,1.93962,1.93987,30000000.0
2006-09-15 10:15:00,1.93977,1.94036,1.93958,1.93989,45000000.0
2006-09-15 10:20:00,1.93972,1.9398,1.93928,1.93957,36000000.0
2006-09-15 10:25:00,1.93953,1.93956,1.93889,1.93923,45000000.0
2006-09-15 10:30:00,1.93927,1.93939,1.93902,1.93934,38000000.0
2006-09-15 10:35:00,1.93922,1.93973,1.93904,1.93973,41000000.0
2006-09-15 10:40:00,1.93977,1.94004,1.93969,1.9399,33000000.0
2006-09-15 10:45:00,1.9397,1.94005,1.93951,1.94005,23000000.0
2006-09-15 10:50:00,1.93997,1.94009,1.93976,1.9399,36000000.0
2006-09-15 10:55:00,1.94004,1.94029,1.93843,1.9399,40000000.0
2006-09-15 11:00:00,1.93973,1.94002,1.93839,1.93989,33000000.0
2006-09-15 11:05:00,1.93979,1.94004,1.93977,1.93998,32000000.0
2006-09-15 11:10:00,1.9399,1.9399,1.93948,1.93957,40000000.0
2006-09-15 11:15:00,1.93974,1.9398,1.93941,1.93978,28000000.0
2006-09-15 11:20:00,1.93967,1.93999,1.93961,1.93994,30000000.0
2006-09-15 11:25:00,1.93991,1.94004,1.93979,1.93986,34000000.0
2006-09-15 11:30:00,1.93978,1.93989,1.93963,1.93985,21000000.0
2006-09-15 11:35:00,1.93966,1.9397,1.93879,1.93911,44000000.0
2006-09-15 11:40:00,1.93898,1.93903,1.93856,1.93889,40000000.0
2006-09-15 11:45:00,1.93864,1.93885,1.93774,1.93785,44000000.0
2006-09-15 11:50:00,1.938,1.93832,1.93746,1.93746,44000000.0
2006-09-15 11:55:00,1.93749,1.93759,1.93668,1.93711,43000000.0
2006-09-15 12:00:00,1.93722,1.9374,1.93637,1.93647,43000000.0
2006-09-15 12:05:00,1.93655,1.93675,1.93632,1.9367,42000000.0
2006-09-15 12:10:00,1.93682,1.93696,1.93627,1.9365,40000000.0
2006-09-15 12:15:00,1.9364,1.93675,1.93575,1.93668,44000000.0
2006-09-15 12:20:00,1.93647,1.93688,1.93473,1.9367,29000000.0
2006-09-15 12:25:00,1.93687,1.93755,1.93677,1.93738,45000000.0
2006-09-15 12:30:00,1.93751,1.93752,1.93708,1.93725,39000000.0
2006-09-15 12:35:00,1.93724,1.93724,1.93644,1.93668,42000000.0
2006-09-15 12:40:00,1.93674,1.93709,1.9363,1.93658,41000000.0
2006-09-15 12:45:00,1.93659,1.93676,1.93619,1.9366,47000000.0
2006-09-15 12:50:00,1.93662,1.93665,1.93628,1.93655,41000000.0
2006-09-15 12:55:00,1.93657,1.93658,1.93574,1.93604,37000000.0
2006-09-15 13:00:00,1.93612,1.93612,1.93574,1.93584,38000000.0
2006-09-15 13:05:00,1.93583,1.93623,1.93569,1.93584,39000000.0
2006-09-15 13:10:00,1.93587,1.93607,1.93552,1.93586,41000000.0
2006-09-15 13:15:00,1.93586,1.93586,1.93494,1.93536,34000000.0
2006-09-15 13:20:00,1.93548,1.93614,1.93548,1.93608,41000000.0
2006-09-15 13:25:00,1.93598,1.93625,1.93582,1.93613,67000000.0
2006-09-15 13:30:00,1.93606,1.93625,1.93596,1.93614,75000000.0
2006-09-15 13:35:00,1.93621,1.93662,1.93621,1.93647,84000000.0
2006-09-15 13:40:00,1.93646,1.93667,1.93628,1.93658,81000000.0
2006-09-15 13:45:00,1.93658,1.93687,1.93604,1.93604,82000000.0
2006-09-15 13:50:00,1.93572,1.93572,1.93402,1.93402,128000000.0
2006-09-15 13:55:00,1.93429,1.9345,1.93425,1.9344,94000000.0
2006-09-15 14:00:00,1.93445,1.93468,1.93441,1.93468,144000000.0
2006-09-15 14:05:00,1.93472,1.93492,1.93453,1.9347,144000000.0
2006-09-15 14:10:00,1.93454,1.93478,1.93439,1.93474,101000000.0
2006-09-15 14:15:00,1.93461,1.93461,1.93377,1.93432,145000000.0
2006-09-15 14:20:00,1.93427,1.93433,1.93353,1.93374,143000000.0
2006-09-15 14:25:00,1.93388,1.93443,1.93354,1.93413,118000000.0
2006-09-15 14:30:00,1.93483,1.9364,1.93392,1.9364,128000000.0
2006-09-15 14:35:00,1.93643,1.9374,1.93596,1.93596,165000000.0
2006-09-15 14:40:00,1.93585,1.93595,1.93276,1.93276,141000000.0
2006-09-15 14:45:00,1.93275,1.93416,1.93262,1.93416,104000000.0
2006-09-15 14:50:00,1.93404,1.9341,1.93342,1.93363,126000000.0
2006-09-15 14:55:00,1.93365,1.93416,1.93345,1.93416,91000000.0
2006-09-15 15:00:00,1.93437,1.93474,1.93414,1.93427,131000000.0
2006-09-15 15:05:00,1.93383,1.93401,1.93313,1.93333,129000000.0
2006-09-15 15:10:00,1.93331,1.9343,1.9333,1.93422,160000000.0
2006-09-15 15:15:00,1.93478,1.93482,1.93408,1.93453,82000000.0
2006-09-15 15:20:00,1.93416,1.9343,1.93397,1.93397,98000000.0
2006-09-15 15:25:00,1.93412,1.93431,1.93237,1.93416,188000000.0
2006-09-15 15:30:00,1.93233,1.93481,1.93038,1.93069,208000000.0
2006-09-15 15:35:00,1.93039,1.93039,1.92898,1.92945,178000000.0
2006-09-15 15:40:00,1.92938,1.92943,1.92858,1.92865,180000000.0
2006-09-15 15:45:00,1.92852,1.92972,1.92852,1.92922,149000000.0
2006-09-15 15:50:00,1.92887,1.92915,1.92831,1.92915,112000000.0
2006-09-15 15:55:00,1.92936,1.92996,1.92928,1.9299,120000000.0
2006-09-15 16:00:00,1.9301,1.93049,1.9298,1.92996,200000000.0
2006-09-15 16:05:00,1.92985,1.93018,1.92973,1.93016,188000000.0
2006-09-15 16:10:00,1.93019,1.93035,1.92876,1.92885,169000000.0
2006-09-15 16:15:00,1.92889,1.92954,1.92883,1.92946,185000000.0
2006-09-15 16:20:00,1.9293,1.93038,1.92895,1.93038,231000000.0
2006-09-15 16:25:00,1.93082,1.93102,1.93018,1.93032,173000000.0
2006-09-15 16:30:00,1.93036,1.93083,1.93014,1.93075,183000000.0
2006-09-15 16:35:00,1.93107,1.93191,1.93101,1.9317,229000000.0
2006-09-15 16:40:00,1.9316,1.93202,1.93121,1.93129,218000000.0
2006-09-15 16:45:00,1.93125,1.93133,1.93013,1.93026,236000000.0
2006-09-15 16:50:00,1.93021,1.93058,1.92997,1.93006,142000000.0
2006-09-15 16:55:00,1.93017,1.93101,1.93013,1.93087,178000000.0
2006-09-15 17:00:00,1.93086,1.931,1.93038,1.93046,176000000.0
2006-09-15 17:05:00,1.93049,1.93084,1.93035,1.93063,171000000.0
2006-09-15 17:10:00,1.93046,1.9307,1.93018,1.93044,135000000.0
2006-09-15 17:15:00,1.93043,1.9306,1.93008,1.9301,139000000.0
2006-09-15 17:20:00,1.9299,1.92998,1.9297,1.92983,140000000.0
2006-09-15 17:25:00,1.92987,1.92989,1.9296,1.92967,157000000.0
2006-09-15 17:30:00,1.92948,1.92956,1.92937,1.92946,185000000.0
2006-09-15 17:35:00,1.92943,1.92969,1.92942,1.92962,186000000.0
2006-09-15 17:40:00,1.9297,1.92995,1.92969,1.92985,192000000.0
2006-09-15 17:45:00,1.92987,1.93041,1.92987,1.93007,303000000.0
2006-09-15 17:50:00,1.9302,1.93049,1.93015,1.93019,178000000.0
2006-09-15 17:55:00,1.93031,1.9307,1.93031,1.93057,196000000.0
2006-09-15 18:00:00,1.9304,1.93043,1.93019,1.93024,190000000.0
2006-09-15 18:05:00,1.93016,1.93097,1.93016,1.93091,196000000.0
2006-09-15 18:10:00,1.93118,1.93174,1.93118,1.93159,136000000.0
2006-09-15 18:15:00,1.9315,1.93154,1.93093,1.93097,166000000.0
2006-09-15 18:20:00,1.93088,1.93132,1.93071,1.931,228000000.0
2006-09-15 18:25:00,1.93088,1.93088,1.9303,1.93031,127000000.0
2006-09-15 18:30:00,1.93041,1.93058,1.92956,1.92957,194000000.0
2006-09-15 18:35:00,1.92934,1.92982,1.92926,1.92975,273000000.0
2006-09-15 18:40:00,1.92979,1.93027,1.9295,1.93027,232000000.0
2006-09-15 18:45:00,1.93017,1.9307,1.93011,1.93043,216000000.0
2006-09-15 18:50:00,1.93048,1.93051,1.92978,1.93004,129000000.0
2006-09-15 18:55:00,1.92986,1.93015,1.92973,1.93015,82000000.0
2006-09-15 19:00:00,1.93018,1.93055,1.93003,1.93026,129000000.0
2006-09-15 19:05:00,1.93023,1.93062,1.93019,1.93029,193000000.0
2006-09-15 19:10:00,1.93019,1.93033,1.92973,1.92973,148000000.0
2006-09-15 19:15:00,1.92971,1.92995,1.9295,1.92961,123000000.0
2006-09-15 19:20:00,1.92959,1.93024,1.92954,1.93024,120000000.0
2006-09-15 19:25:00,1.93018,1.93045,1.93006,1.93029,216000000.0
2006-09-15 19:30:00,1.93009,1.93034,1.93003,1.93014,59000000.0
2006-09-15 19:35:00,1.93017,1.93037,1.93013,1.9303,75000000.0
2006-09-15 19:40:00,1.93017,1.93062,1.93004,1.93051,59000000.0
2006-09-15 19:45:00,1.93061,1.93061,1.93015,1.93031,96000000.0
2006-09-15 19:50:00,1.93037,1.93042,1.93028,1.93042,68000000.0
2006-09-15 19:55:00,1.93056,1.93063,1.93016,1.93024,74000000.0
2006-09-15 20:00:00,1.93031,1.93066,1.93016,1.93041,101000000.0
2006-09-15 20:05:00,1.93044,1.93057,1.93013,1.93047,97000000.0
2006-09-15 20:10:00,1.93058,1.93108,1.93043,1.93108,38000000.0
2006-09-15 20:15:00,1.93132,1.93148,1.93094,1.93123,72000000.0
2006-09-15 20:20:00,1.93118,1.93161,1.9311,1.93142,48000000.0
2006-09-15 20:25:00,1.9313,1.93203,1.9313,1.93179,76000000.0
2006-09-15 20:30:00,1.9319,1.932,1.93168,1.932,61000000.0
2006-09-15 20:35:00,1.93183,1.93186,1.93144,1.9316,60000000.0
2006-09-15 20:40:00,1.93173,1.9319,1.93163,1.93185,50000000.0
2006-09-15 20:45:00,1.9319,1.93204,1.93173,1.93192,50000000.0
2006-09-15 20:50:00,1.93184,1.93204,1.93176,1.93195,48000000.0
2006-09-15 20:55:00,1.93182,1.93231,1.93182,1.93231,53000000.0
2006-09-15 21:00:00,1.9324,1.9324,1.93181,1.93185,52000000.0
2006-09-15 21:05:00,1.93184,1.93201,1.93166,1.93166,16000000.0
2006-09-15 21:10:00,1.9317,1.93235,1.93019,1.93232,43000000.0
2006-09-15 21:15:00,1.93222,1.93226,1.93176,1.93203,42000000.0
2006-09-15 21:20:00,1.93219,1.93226,1.93202,1.93211,23000000.0
2006-09-15 21:25:00,1.93214,1.93295,1.93206,1.93265,45000000.0
2006-09-15 21:30:00,1.93258,1.93265,1.93212,1.93238,30000000.0
2006-09-15 21:35:00,1.93247,1.93273,1.9323,1.93252,66000000.0
2006-09-15 21:40:00,1.93257,1.933,1.93257,1.93285,55000000.0
2006-09-15 21:45:00,1.93285,1.93295,1.93253,1.93253,30000000.0
2006-09-15 21:50:00,1.93244,1.93244,1.9319,1.93218,41000000.0
2006-09-15 21:55:00,1.93232,1.93265,1.93226,1.93248,55000000.0
2006-09-15 22:00:00,1.93266,1.93269,1.9322,1.9322,49000000.0
2006-09-15 22:05:00,1.93233,1.93241,1.93215,1.93234,39000000.0
2006-09-15 22:10:00,1.93245,1.9325,1.93212,1.93228,55000000.0
2006-09-15 22:15:00,1.93236,1.93276,1.93236,1.93276,22000000.0
2006-09-15 22:20:00,1.93253,1.93277,1.9322,1.93236,51000000.0
2006-09-15 22:25:00,1.93247,1.9329,1.93247,1.93281,23000000.0
2006-09-15 22:30:00,1.93287,1.93301,1.93255,1.93255,25000000.0
2006-09-15 22:35:00,1.93268,1.93291,1.93241,1.93269,64000000.0
2006-09-15 22:40:00,1.93257,1.93298,1.93256,1.93281,53000000.0
2006-09-15 22:45:00,1.93289,1.93345,1.93288,1.9332,60000000.0
2006-09-15 22:50:00,1.93325,1.93354,1.93291,1.93314,43000000.0
2006-09-15 22:55:00,1.93343,1.93356,1.93307,1.93307,42000000.0
2006-09-17 23:00:00,1.93101,1.93101,1.92928,1.92944,12000000.0
2006-09-17 23:05:00,1.92928,1.92928,1.92814,1.92814,35000000.0
2006-09-17 23:10:00,1.92823,1.92842,1.92792,1.92839,40000000.0
2006-09-17 23:15:00,1.92821,1.92829,1.92771,1.92819,40000000.0
2006-09-17 23:20:00,1.92809,1.92824,1.92764,1.92811,36000000.0
2006-09-17 23:25:00,1.92807,1.92851,1.92807,1.92831,47000000.0
2006-09-17 23:30:00,1.92823,1.92848,1.92784,1.92844,40000000.0
2006-09-17 23:35:00,1.92825,1.92862,1.92794,1.92833,39000000.0
2006-09-17 23:40:00,1.92835,1.92852,1.92768,1.92834,62000000.0
2006-09-17 23:45:00,1.92829,1.92846,1.92775,1.92808,38000000.0
2006-09-17 23:50:00,1.92758,1.92858,1.92758,1.92789,39000000.0
2006-09-17 23:55:00,1.92819,1.92847,1.92757,1.92793,41000000.0
2006-09-18 00:00:00,1.92847,1.92858,1.92713,1.9274,39000000.0
2006-09-18 00:05:00,1.92772,1.92838,1.92753,1.92834,43000000.0
2006-09-18 00:10:00,1.92811,1.92867,1.9281,1.92843,58000000.0
2006-09-18 00:15:00,1.92838,1.92838,1.92789,1.92809,45000000.0
2006-09-18 00:20:00,1.92816,1.92837,1.92805,1.92812,29000000.0
2006-09-18 00:25:00,1.92804,1.92864,1.92791,1.92864,42000000.0
2006-09-18 00:30:00,1.9284,1.92869,1.92824,1.92833,35000000.0
2006-09-18 00:35:00,1.92834,1.92888,1.92834,1.92879,28000000.0
2006-09-18 00:40:00,1.92872,1.92964,1.92872,1.92961,17000000.0
2006-09-18 00:45:00,1.92953,1.92961,1.92914,1.92929,29000000.0
2006-09-18 00:50:00,1.92919,1.92973,1.92915,1.92972,43000000.0
2006-09-18 00:55:00,1.92965,1.92988,1.92956,1.92973,30000000.0
2006-09-18 01:00:00,1.92949,1.92985,1.92947,1.92959,23000000.0
2006-09-18 01:05:00,1.92963,1.9299,1.9296,1.92975,44000000.0
2006-09-18 01:10:00,1.92981,1.93001,1.92963,1.92987,39000000.0
2006-09-18 01:15:00,1.92981,1.92997,1.92974,1.92975,29000000.0
2006-09-18 01:20:00,1.92996,1.92998,1.92936,1.92936,29000000.0
2006-09-18 01:25:00,1.92903,1.92909,1.92861,1.92887,56000000.0
2006-09-18 01:30:00,1.9289,1.9289,1.9285,1.9285,51000000.0
2006-09-18 01:35:00,1.92842,1.9285,1.92822,1.92829,26000000.0
2006-09-18 01:40:00,1.92837,1.92886,1.92836,1.92881,33000000.0
2006-09-18 01:45:00,1.92883,1.92884,1.9284,1.9288,43000000.0
2006-09-18 01:50:00,1.92869,1.92913,1.92825,1.92894,55000000.0
2006-09-18 01:55:00,1.92869,1.92895,1.92822,1.92895,58000000.0
2006-09-18 02:00:00,1.92911,1.92986,1.92792,1.92958,42000000.0
2006-09-18 02:05:00,1.92946,1.92965,1.92891,1.92901,43000000.0
2006-09-18 02:10:00,1.92879,1.93048,1.92874,1.93048,41000000.0
2006-09-18 02:15:00,1.93043,1.93156,1.93043,1.93156,29000000.0
2006-09-18 02:20:00,1.93155,1.93155,1.93101,1.93104,36000000.0
2006-09-18 02:25:00,1.93083,1.93161,1.93075,1.93156,45000000.0
2006-09-18 02:30:00,1.93154,1.9318,1.93144,1.93167,13000000.0
2006-09-18 02:35:00,1.93133,1.93167,1.93062,1.93062,29000000.0
2006-09-18 02:40:00,1.93058,1.93076,1.93058,1.93076,7000000.0
2006-09-18 02:45:00,1.9308,1.93127,1.93076,1.93127,36000000.0
2006-09-18 02:50:00,1.93132,1.93143,1.93086,1.93086,16000000.0
2006-09-18 02:55:00,1.93076,1.93097,1.92982,1.92985,38000000.0
2006-09-18 03:00:00,1.92978,1.92992,1.92951,1.92968,39000000.0
2006-09-18 03:05:00,1.92966,1.9299,1.92955,1.92973,21000000.0
2006-09-18 03:10:00,1.92972,1.93025,1.9296,1.93025,46000000.0
2006-09-18 03:15:00,1.93043,1.93049,1.92995,1.93009,27000000.0
2006-09-18 03:20:00,1.9303,1.93049,1.92803,1.92994,29000000.0
2006-09-18 03:25:00,1.92985,1.93033,1.92985,1.93006,40000000.0
2006-09-18 03:30:00,1.93019,1.93019,1.93006,1.93018,7000000.0
2006-09-18 03:35:00,1.93,1.93034,1.93,1.93025,30000000.0
2006-09-18 03:40:00,1.93044,1.93063,1.93033,1.93033,24000000.0
2006-09-18 03:45:00,1.93023,1.93046,1.92995,1.9302,34000000.0
2006-09-18 03:50:00,1.93004,1.93025,1.92992,1.93005,25000000.0
2006-09-18 03:55:00,1.93005,1.93014,1.92815,1.92992,22000000.0
2006-09-18 04:00:00,1.93003,1.93025,1.92979,1.92992,29000000.0
2006-09-18 04:05:00,1.93012,1.93036,1.92992,1.93036,23000000.0
2006-09-18 04:10:00,1.93011,1.9303,1.93004,1.93004,23000000.0
2006-09-18 04:15:00,1.93012,1.93015,1.93003,1.93004,12000000.0
2006-09-18 04:20:00,1.93012,1.93024,1.92997,1.93023,24000000.0
2006-09-18 04:25:00,1.93012,1.93015,1.92997,1.93009,8000000.0
2006-09-18 04:30:00,1.92992,1.93012,1.92961,1.93003,35000000.0
2006-09-18 04:35:00,1.93001,1.93006,1.9299,1.93006,9000000.0
2006-09-18 04:40:00,1.93008,1.93017,1.92992,1.93004,17000000.0
2006-09-18 04:45:00,1.93017,1.93048,1.92992,1.93018,20000000.0
2006-09-18 04:55:00,1.93028,1.9304,1.93024,1.93035,15000000.0
2006-09-18 05:00:00,1.93037,1.93037,1.93003,1.93029,21000000.0
2006-09-18 05:05:00,1.93015,1.93086,1.93006,1.93086,41000000.0
2006-09-18 05:10:00,1.93096,1.93102,1.93084,1.9309,7000000.0
2006-09-18 05:15:00,1.93099,1.93101,1.93066,1.93095,28000000.0
2006-09-18 05:20:00,1.93096,1.93096,1.93028,1.9304,42000000.0
2006-09-18 05:25:00,1.93055,1.93064,1.93023,1.93051,29000000.0
2006-09-18 05:30:00,1.93041,1.93055,1.93026,1.93033,17000000.0
2006-09-18 05:35:00,1.93047,1.93101,1.92998,1.93096,24000000.0
2006-09-18 05:40:00,1.93122,1.93148,1.93097,1.93117,40000000.0
2006-09-18 05:45:00,1.93102,1.93112,1.93082,1.9311,39000000.0
2006-09-18 05:50:00,1.93116,1.93135,1.931,1.93135,26000000.0
2006-09-18 05:55:00,1.93158,1.93184,1.93158,1.93171,31000000.0
2006-09-18 06:00:00,1.93177,1.93246,1.93177,1.93225,30000000.0
2006-09-18 06:05:00,1.93233,1.93234,1.93214,1.93219,20000000.0
2006-09-18 06:10:00,1.93228,1.93251,1.93203,1.93217,39000000.0
2006-09-18 06:15:00,1.93216,1.93217,1.93185,1.93216,29000000.0
2006-09-18 06:20:00,1.93222,1.93227,1.93192,1.932,26000000.0
2006-09-18 06:25:00,1.93185,1.93204,1.93177,1.93201,19000000.0
2006-09-18 06:30:00,1.93203,1.93213,1.93191,1.93191,7000000.0
2006-09-18 06:35:00,1.93199,1.93277,1.93199,1.93267,28000000.0
2006-09-18 06:40:00,1.93277,1.93277,1.9324,1.93275,34000000.0
2006-09-18 06:45:00,1.93282,1.93282,1.93247,1.93267,34000000.0
2006-09-18 06:50:00,1.93261,1.93276,1.93248,1.93262,23000000.0
2006-09-18 06:55:00,1.9328,1.933,1.9327,1.93284,21000000.0
2006-09-18 07:00:00,1.93282,1.93291,1.93259,1.93267,29000000.0
2006-09-18 07:05:00,1.93265,1.9328,1.93234,1.93271,41000000.0
2006-09-18 07:10:00,1.93255,1.93267,1.93199,1.93232,25000000.0
2006-09-18 07:15:00,1.93227,1.93227,1.93177,1.93177,45000000.0
2006-09-18 07:20:00,1.93201,1.93232,1.93195,1.93214,20000000.0
2006-09-18 07:25:00,1.93233,1.93242,1.93181,1.93215,37000000.0
2006-09-18 07:30:00,1.93194,1.93215,1.93152,1.93189,43000000.0
2006-09-18 07:35:00,1.93222,1.93236,1.93196,1.93203,40000000.0
2006-09-18 07:40:00,1.93207,1.93208,1.9316,1.93181,35000000.0
2006-09-18 07:45:00,1.93189,1.93199,1.93158,1.93161,37000000.0
2006-09-18 07:50:00,1.93158,1.93168,1.93124,1.93138,38000000.0
2006-09-18 07:55:00,1.93157,1.93203,1.93123,1.93193,39000000.0
2006-09-18 08:00:00,1.93207,1.93243,1.93187,1.93235,33000000.0
2006-09-18 08:05:00,1.93244,1.93328,1.93214,1.93321,35000000.0
2006-09-18 08:10:00,1.93334,1.93392,1.93331,1.9339,40000000.0
2006-09-18 08:15:00,1.93382,1.93437,1.93361,1.93437,42000000.0
2006-09-18 08:20:00,1.93428,1.93473,1.93405,1.93444,38000000.0
2006-09-18 08:25:00,1.93453,1.93492,1.93399,1.93466,42000000.0
2006-09-18 08:30:00,1.93474,1.93476,1.93448,1.93472,41000000.0
2006-09-18 08:35:00,1.93471,1.93471,1.93374,1.93374,47000000.0
2006-09-18 08:40:00,1.93367,1.93429,1.93354,1.9339,47000000.0
2006-09-18 08:45:00,1.93369,1.93433,1.93269,1.93414,42000000.0
2006-09-18 08:50:00,1.93416,1.93452,1.93366,1.93452,40000000.0
2006-09-18 08:55:00,1.93473,1.93583,1.93457,1.93583,37000000.0
2006-09-18 09:00:00,1.93601,1.93614,1.93545,1.93545,41000000.0
2006-09-18 09:05:00,1.93526,1.93547,1.93486,1.93498,44000000.0
2006-09-18 09:10:00,1.9349,1.93501,1.93446,1.93467,44000000.0
2006-09-18 09:15:00,1.93464,1.93513,1.93464,1.93513,33000000.0
2006-09-18 09:20:00,1.93517,1.9352,1.93451,1.93459,38000000.0
2006-09-18 09:25:00,1.93458,1.93519,1.93458,1.93516,35000000.0
2006-09-18 09:30:00,1.93532,1.93538,1.93518,1.93536,29000000.0
2006-09-18 09:35:00,1.93528,1.93567,1.93528,1.93559,15000000.0
2006-09-18 09:40:00,1.93552,1.93571,1.9351,1.93553,46000000.0
2006-09-18 09:45:00,1.9354,1.93599,1.93526,1.93599,45000000.0
2006-09-18 09:50:00,1.93615,1.93615,1.93497,1.93497,39000000.0
2006-09-18 09:55:00,1.93528,1.93581,1.93492,1.93492,44000000.0
2006-09-18 10:00:00,1.93471,1.935,1.9345,1.9349,44000000.0
2006-09-18 10:05:00,1.93497,1.93506,1.93471,1.93481,32000000.0
2006-09-18 10:10:00,1.93471,1.93482,1.93351,1.93397,37000000.0
2006-09-18 10:15:00,1.9338,1.93381,1.93342,1.93364,45000000.0
2006-09-18 10:20:00,1.93361,1.93411,1.93346,1.93411,36000000.0
2006-09-18 10:25:00,1.9341,1.9341,1.93348,1.93367,45000000.0
2006-09-18 10:30:00,1.93365,1.93385,1.93348,1.93382,31000000.0
2006-09-18 10:35:00,1.93387,1.93446,1.93367,1.93446,41000000.0
2006-09-18 10:40:00,1.93442,1.93457,1.93427,1.93448,40000000.0
2006-09-18 10:45:00,1.93437,1.93452,1.93379,1.934,40000000.0
2006-09-18 10:50:00,1.93399,1.93399,1.93337,1.93367,34000000.0
2006-09-18 10:55:00,1.93373,1.93404,1.93188,1.93364,40000000.0
2006-09-18 11:00:00,1.93345,1.93368,1.93209,1.93332,44000000.0
2006-09-18 11:05:00,1.93339,1.93354,1.93309,1.93319,39000000.0
2006-09-18 11:10:00,1.9331,1.9331,1.93182,1.93184,47000000.0
2006-09-18 11:15:00,1.93213,1.9322,1.9317,1.93194,42000000.0
2006-09-18 11:20:00,1.93199,1.93255,1.93188,1.93204,38000000.0
2006-09-18 11:25:00,1.93225,1.93225,1.93174,1.93205,42000000.0
2006-09-18 11:30:00,1.93197,1.93215,1.93176,1.93206,36000000.0
2006-09-18 11:35:00,1.93215,1.93219,1.93177,1.93219,35000000.0
2006-09-18 11:40:00,1.93221,1.93221,1.93182,1.93191,47000000.0
2006-09-18 11:45:00,1.93174,1.93185,1.93126,1.93176,44000000.0
2006-09-18 11:50:00,1.93179,1.93216,1.9316,1.93208,44000000.0
2006-09-18 11:55:00,1.93194,1.93199,1.93175,1.93192,26000000.0
2006-09-18 12:00:00,1.93201,1.93228,1.9319,1.9322,43000000.0
2006-09-18 12:05:00,1.9323,1.93268,1.93191,1.93206,42000000.0
2006-09-18 12:10:00,1.932,1.9322,1.93144,1.9322,40000000.0
2006-09-18 12:15:00,1.93217,1.93268,1.93206,1.93268,33000000.0
2006-09-18 12:20:00,1.9327,1.93292,1.93093,1.93254,14000000.0
2006-09-18 12:25:00,1.93266,1.93284,1.93243,1.93252,37000000.0
2006-09-18 12:30:00,1.93239,1.93262,1.93224,1.93243,39000000.0
2006-09-18 12:35:00,1.93238,1.9326,1.93228,1.93255,33000000.0
2006-09-18 12:40:00,1.93254,1.93256,1.93196,1.93223,41000000.0
2006-09-18 12:45:00,1.93217,1.93261,1.93215,1.93237,27000000.0
2006-09-18 12:50:00,1.93249,1.93256,1.93188,1.93188,33000000.0
2006-09-18 12:55:00,1.93194,1.93244,1.93129,1.93244,30000000.0
2006-09-18 13:00:00,1.93255,1.93255,1.93162,1.93185,38000000.0
2006-09-18 13:05:00,1.93192,1.93209,1.93135,1.93149,39000000.0
2006-09-18 13:10:00,1.93164,1.93175,1.93125,1.93135,15000000.0
2006-09-18 13:15:00,1.93119,1.93127,1.9307,1.93114,35000000.0
2006-09-18 13:20:00,1.93113,1.93154,1.93088,1.93145,41000000.0
2006-09-18 13:25:00,1.93105,1.93132,1.93096,1.9312,67000000.0
2006-09-18 13:30:00,1.93126,1.93207,1.93126,1.93147,75000000.0
2006-09-18 13:35:00,1.93145,1.93203,1.9314,1.93171,84000000.0
2006-09-18 13:40:00,1.93176,1.93209,1.93158,1.93209,81000000.0
2006-09-18 13:45:00,1.93209,1.93263,1.93207,1.93254,104000000.0
2006-09-18 13:50:00,1.93252,1.93252,1.93235,1.9324,37000000.0
2006-09-18 13:55:00,1.93237,1.93314,1.93222,1.93312,124000000.0
2006-09-18 14:00:00,1.93296,1.93313,1.93276,1.93286,144000000.0
2006-09-18 14:05:00,1.93283,1.93312,1.9325,1.93312,113000000.0
2006-09-18 14:10:00,1.9331,1.93345,1.933,1.93324,101000000.0
2006-09-18 14:15:00,1.93312,1.93331,1.93295,1.93311,120000000.0
2006-09-18 14:20:00,1.93322,1.93358,1.93309,1.93321,103000000.0
2006-09-18 14:25:00,1.93301,1.93301,1.93251,1.93287,118000000.0
2006-09-18 14:30:00,1.93324,1.93355,1.93303,1.93325,128000000.0
2006-09-18 14:35:00,1.93336,1.93356,1.93326,1.9335,129000000.0
2006-09-18 14:40:00,1.93355,1.93358,1.93321,1.93326,141000000.0
2006-09-18 14:45:00,1.93311,1.93351,1.93311,1.93351,71000000.0
2006-09-18 14:50:00,1.9336,1.93372,1.93325,1.93339,126000000.0
2006-09-18 14:55:00,1.93328,1.93342,1.93313,1.93329,53000000.0
2006-09-18 15:00:00,1.93537,1.93642,1.93537,1.9361,131000000.0
2006-09-18 15:05:00,1.93586,1.93586,1.93445,1.93522,129000000.0
2006-09-18 15:10:00,1.93499,1.93523,1.93425,1.93435,160000000.0
2006-09-18 15:15:00,1.93414,1.93414,1.9333,1.93341,82000000.0
2006-09-18 15:20:00,1.93348,1.93348,1.93233,1.93275,98000000.0
2006-09-18 15:25:00,1.93252,1.933,1.93105,1.9329,188000000.0
2006-09-18 15:30:00,1.93092,1.93373,1.93,1.9337,208000000.0
2006-09-18 15:35:00,1.93405,1.93456,1.93367,1.93385,178000000.0
2006-09-18 15:40:00,1.93369,1.93373,1.93333,1.93356,180000000.0
2006-09-18 15:45:00,1.93357,1.93369,1.93325,1.9336,149000000.0
2006-09-18 15:50:00,1.93353,1.93359,1.93328,1.93359,97000000.0
2006-09-18 15:55:00,1.93373,1.93486,1.93373,1.93469,120000000.0
2006-09-18 16:00:00,1.93473,1.93513,1.93465,1.9349,200000000.0
2006-09-18 16:05:00,1.93501,1.93576,1.93494,1.93576,188000000.0
2006-09-18 16:10:00,1.93589,1.93589,1.93523,1.93552,169000000.0
2006-09-18 16:15:00,1.93544,1.93556,1.93509,1.93509,185000000.0
2006-09-18 16:20:00,1.93503,1.93588,1.93475,1.93588,231000000.0
2006-09-18 16:25:00,1.93572,1.93593,1.93527,1.9358,149000000.0
2006-09-18 16:30:00,1.9359,1.93614,1.93514,1.93514,183000000.0
2006-09-18 16:35:00,1.9352,1.936,1.93472,1.93573,229000000.0
2006-09-18 16:40:00,1.93568,1.936,1.93516,1.93519,218000000.0
2006-09-18 16:45:00,1.93515,1.93571,1.93502,1.93566,236000000.0
2006-09-18 16:50:00,1.9356,1.93674,1.9356,1.93665,142000000.0
2006-09-18 16:55:00,1.93652,1.93733,1.93626,1.9363,178000000.0
2006-09-18 17:00:00,1.93624,1.93636,1.93601,1.93601,129000000.0
2006-09-18 17:05:00,1.93593,1.93653,1.93593,1.93608,206000000.0
2006-09-18 17:10:00,1.93595,1.93602,1.93502,1.93519,135000000.0
2006-09-18 17:15:00,1.93506,1.93517,1.93442,1.93516,139000000.0
2006-09-18 17:20:00,1.93514,1.93515,1.93481,1.93494,85000000.0
2006-09-18 17:25:00,1.93493,1.93496,1.93416,1.93478,157000000.0
2006-09-18 17:30:00,1.9347,1.93514,1.9347,1.93498,301000000.0
2006-09-18 17:35:00,1.93497,1.93527,1.93489,1.93494,233000000.0
2006-09-18 17:40:00,1.93487,1.93522,1.93487,1.935,166000000.0
2006-09-18 17:45:00,1.93488,1.93493,1.93447,1.93454,303000000.0
2006-09-18 17:50:00,1.93468,1.93498,1.93457,1.93458,127000000.0
2006-09-18 17:55:00,1.93437,1.93437,1.934,1.93414,196000000.0
2006-09-18 18:00:00,1.93424,1.93496,1.93412,1.9348,190000000.0
2006-09-18 18:05:00,1.93493,1.93525,1.93493,1.9351,196000000.0
2006-09-18 18:10:00,1.93508,1.93508,1.93484,1.93494,110000000.0
2006-09-18 18:15:00,1.93473,1.93596,1.93473,1.93587,145000000.0
2006-09-18 18:20:00,1.93579,1.93579,1.93509,1.9353,179000000.0
2006-09-18 18:25:00,1.93537,1.93554,1.93526,1.93535,77000000.0
2006-09-18 18:30:00,1.9355,1.93585,1.9355,1.9357,165000000.0
2006-09-18 18:35:00,1.93559,1.9357,1.93524,1.93555,273000000.0
2006-09-18 18:40:00,1.93564,1.93622,1.93561,1.93612,199000000.0
2006-09-18 18:45:00,1.93605,1.93687,1.93597,1.93665,159000000.0
2006-09-18 18:50:00,1.93666,1.93669,1.93624,1.93662,129000000.0
2006-09-18 18:55:00,1.93649,1.93724,1.93631,1.93724,72000000.0
2006-09-18 19:00:00,1.93731,1.93731,1.93652,1.93697,129000000.0
2006-09-18 19:05:00,1.93685,1.93685,1.93651,1.93667,193000000.0
2006-09-18 19:10:00,1.93661,1.93669,1.93635,1.93654,121000000.0
2006-09-18 19:15:00,1.93655,1.93664,1.93632,1.93639,123000000.0
2006-09-18 19:20:00,1.93641,1.93648,1.93626,1.93645,51000000.0
2006-09-18 19:25:00,1.9364,1.93661,1.93631,1.93647,128000000.0
2006-09-18 19:30:00,1.9365,1.93663,1.93621,1.93641,154000000.0
2006-09-18 19:35:00,1.93634,1.93637,1.93579,1.93588,83000000.0
2006-09-18 19:40:00,1.9357,1.93578,1.93516,1.9353,94000000.0
2006-09-18 19:45:00,1.93523,1.93596,1.93494,1.93595,118000000.0
2006-09-18 19:50:00,1.93603,1.93609,1.93586,1.93609,68000000.0
2006-09-18 19:55:00,1.93612,1.93651,1.93591,1.93595,106000000.0
2006-09-18 20:00:00,1.93598,1.9364,1.93598,1.93622,27000000.0
2006-09-18 20:05:00,1.93627,1.93675,1.9362,1.9367,82000000.0
2006-09-18 20:10:00,1.93679,1.93817,1.93658,1.93805,65000000.0
2006-09-18 20:15:00,1.93814,1.93834,1.93748,1.93806,72000000.0
2006-09-18 20:20:00,1.93796,1.93805,1.93726,1.93726,56000000.0
2006-09-18 20:25:00,1.93725,1.93786,1.93724,1.93778,76000000.0
2006-09-18 20:30:00,1.93802,1.9382,1.93796,1.9381,69000000.0
2006-09-18 20:35:00,1.93814,1.93853,1.93813,1.93853,37000000.0
2006-09-18 20:40:00,1.93847,1.93847,1.93807,1.93832,42000000.0
2006-09-18 20:45:00,1.9383,1.93915,1.93822,1.93902,61000000.0
2006-09-18 20:50:00,1.93885,1.93885,1.93844,1.93846,58000000.0
2006-09-18 20:55:00,1.93833,1.93864,1.93833,1.93854,53000000.0
2006-09-18 21:00:00,1.9386,1.93923,1.93838,1.93896,52000000.0
2006-09-18 21:05:00,1.93867,1.93885,1.93852,1.93875,24000000.0
2006-09-18 21:10:00,1.93879,1.93913,1.93867,1.93913,33000000.0
2006-09-18 21:15:00,1.93913,1.93932,1.93905,1.93918,42000000.0
2006-09-18 21:20:00,1.93934,1.93967,1.93922,1.93958,37000000.0
2006-09-18 21:25:00,1.93957,1.93975,1.93942,1.93975,39000000.0
2006-09-18 21:30:00,1.93977,1.93979,1.93934,1.93947,26000000.0
2006-09-18 21:35:00,1.93945,1.93952,1.93915,1.93923,51000000.0
2006-09-18 21:40:00,1.93929,1.93938,1.93918,1.93928,36000000.0
2006-09-18 21:45:00,1.93917,1.93935,1.93917,1.93935,7000000.0
2006-09-18 21:50:00,1.93933,1.93937,1.93896,1.93896,32000000.0
2006-09-18 21:55:00,1.93905,1.93905,1.93865,1.9387,61000000.0
2006-09-18 22:00:00,1.93884,1.93907,1.93864,1.93884,49000000.0
2006-09-18 22:05:00,1.93888,1.93907,1.93873,1.93891,34000000.0
2006-09-18 22:10:00,1.93889,1.93893,1.93872,1.93891,55000000.0
2006-09-18 22:15:00,1.93895,1.93917,1.93892,1.93896,42000000.0
2006-09-18 22:20:00,1.93891,1.93955,1.93888,1.93931,44000000.0
2006-09-18 22:25:00,1.93955,1.93959,1.93928,1.93959,35000000.0
2006-09-18 22:30:00,1.93989,1.93989,1.93942,1.93969,66000000.0
2006-09-18 22:35:00,1.93974,1.93996,1.93972,1.93996,17000000.0
2006-09-18 22:40:00,1.93971,1.94002,1.93962,1.93964,53000000.0
2006-09-18 22:45:00,1.93952,1.93954,1.93893,1.93893,60000000.0
2006-09-18 22:50:00,1.93896,1.93918,1.93882,1.93904,43000000.0
2006-09-18 22:55:00,1.93932,1.93953,1.93909,1.93917,32000000.0
2006-09-18 23:00:00,1.93898,1.93917,1.93888,1.93899,42000000.0
2006-09-18 23:05:00,1.93892,1.93907,1.93881,1.93889,34000000.0
2006-09-18 23:10:00,1.93901,1.93901,1.93873,1.93879,16000000.0
2006-09-18 23:15:00,1.93876,1.93913,1.93853,1.93891,31000000.0
2006-09-18 23:20:00,1.93886,1.93896,1.93857,1.93885,21000000.0
2006-09-18 23:25:00,1.93879,1.93879,1.93829,1.93837,42000000.0
2006-09-18 23:30:00,1.93826,1.93879,1.93826,1.93842,41000000.0
2006-09-18 23:35:00,1.93853,1.93897,1.93848,1.93873,39000000.0
2006-09-18 23:40:00,1.93866,1.93888,1.93841,1.93867,62000000.0
2006-09-18 23:45:00,1.93867,1.9389,1.93866,1.93866,30000000.0
2006-09-18 23:50:00,1.93884,1.9389,1.9386,1.93878,24000000.0
2006-09-18 23:55:00,1.93857,1.93906,1.93848,1.93875,26000000.0
2006-09-19 00:00:00,1.93906,1.93919,1.93867,1.93867,32000000.0
2006-09-19 00:05:00,1.93902,1.93917,1.93867,1.93906,26000000.0
2006-09-19 00:10:00,1.93915,1.93942,1.93912,1.93927,24000000.0
2006-09-19 00:15:00,1.93917,1.93921,1.93881,1.93915,45000000.0
2006-09-19 00:20:00,1.93919,1.93921,1.93896,1.93905,32000000.0
2006-09-19 00:25:00,1.939,1.93921,1.93879,1.93882,28000000.0
2006-09-19 00:30:00,1.93899,1.93905,1.93866,1.93866,35000000.0
2006-09-19 00:35:00,1.93861,1.93907,1.93861,1.93885,34000000.0
2006-09-19 00:40:00,1.9387,1.93971,1.9387,1.93957,36000000.0
2006-09-19 00:45:00,1.93947,1.93968,1.93934,1.93951,37000000.0
2006-09-19 00:50:00,1.93945,1.9397,1.93938,1.93959,33000000.0
2006-09-19 00:55:00,1.9395,1.93967,1.93932,1.93948,38000000.0
2006-09-19 01:00:00,1.93948,1.93988,1.93912,1.93967,54000000.0
2006-09-19 01:05:00,1.93962,1.93997,1.93962,1.93993,44000000.0
2006-09-19 01:10:00,1.93991,1.93999,1.93969,1.93981,39000000.0
2006-09-19 01:15:00,1.9398,1.93986,1.93963,1.93975,19000000.0
2006-09-19 01:20:00,1.9397,1.93984,1.93937,1.93946,35000000.0
2006-09-19 01:25:00,1.93934,1.93942,1.93895,1.93909,47000000.0
2006-09-19 01:30:00,1.939,1.93916,1.93888,1.93916,34000000.0
2006-09-19 01:35:00,1.93912,1.93922,1.93898,1.93911,25000000.0
2006-09-19 01:40:00,1.93914,1.93938,1.93909,1.93934,15000000.0
2006-09-19 01:45:00,1.9394,1.93952,1.93931,1.93941,29000000.0
2006-09-19 01:50:00,1.93938,1.93938,1.93911,1.93937,42000000.0
2006-09-19 01:55:00,1.93923,1.93968,1.93923,1.93966,58000000.0
2006-09-19 02:00:00,1.93971,1.94001,1.9381,1.93989,35000000.0
2006-09-19 02:05:00,1.9397,1.93994,1.93963,1.93976,36000000.0
2006-09-19 02:15:00,1.93972,1.9399,1.93956,1.9399,33000000.0
2006-09-19 02:20:00,1.9399,1.9401,1.93955,1.94008,23000000.0
2006-09-19 02:25:00,1.94009,1.94041,1.94004,1.94041,36000000.0
2006-09-19 02:30:00,1.9405,1.94058,1.94024,1.94042,28000000.0
2006-09-19 02:35:00,1.94022,1.94046,1.94006,1.94008,22000000.0
2006-09-19 02:40:00,1.94017,1.94068,1.94017,1.94051,22000000.0
2006-09-19 02:45:00,1.94057,1.94085,1.9404,1.94064,33000000.0
2006-09-19 02:50:00,1.94056,1.94056,1.93948,1.94018,37000000.0
2006-09-19 02:55:00,1.94031,1.94042,1.93993,1.94037,38000000.0
2006-09-19 03:00:00,1.9404,1.94089,1.9404,1.94067,39000000.0
2006-09-19 03:05:00,1.94069,1.94087,1.94027,1.94032,37000000.0
2006-09-19 03:10:00,1.94029,1.94044,1.94022,1.94032,25000000.0
2006-09-19 03:15:00,1.94044,1.9406,1.93992,1.9406,35000000.0
2006-09-19 03:20:00,1.94058,1.9406,1.9386,1.94058,29000000.0
2006-09-19 03:25:00,1.94052,1.94093,1.94037,1.94075,37000000.0
2006-09-19 03:30:00,1.94087,1.94098,1.94062,1.94098,37000000.0
2006-09-19 03:35:00,1.94103,1.94103,1.94075,1.9409,21000000.0
2006-09-19 03:40:00,1.94084,1.94084,1.94058,1.94061,8000000.0
2006-09-19 03:45:00,1.94063,1.94095,1.94048,1.94075,14000000.0
2006-09-19 03:55:00,1.94096,1.94105,1.9408,1.94089,14000000.0
2006-09-19 04:00:00,1.94109,1.94122,1.94088,1.94088,22000000.0
2006-09-19 04:05:00,1.94103,1.94123,1.94078,1.94107,35000000.0
2006-09-19 04:10:00,1.94095,1.94125,1.94095,1.94107,22000000.0
2006-09-19 04:15:00,1.94107,1.94136,1.94102,1.94116,30000000.0
2006-09-19 04:20:00,1.9411,1.94134,1.94095,1.94134,27000000.0
2006-09-19 04:25:00,1.94141,1.94181,1.94125,1.94171,37000000.0
2006-09-19 04:30:00,1.94161,1.9421,1.9415,1.94197,33000000.0
2006-09-19 04:35:00,1.94203,1.94218,1.94195,1.942,29000000.0
2006-09-19 04:40:00,1.94187,1.9421,1.94182,1.9421,26000000.0
2006-09-19 04:45:00,1.94207,1.94212,1.94182,1.94211,32000000.0
2006-09-19 04:55:00,1.94207,1.94231,1.942,1.94231,24000000.0
2006-09-19 05:00:00,1.94215,1.94228,1.94175,1.94183,28000000.0
2006-09-19 05:05:00,1.9417,1.94197,1.9417,1.9419,23000000.0
2006-09-19 05:10:00,1.94189,1.94212,1.94171,1.94209,26000000.0
2006-09-19 05:15:00,1.94189,1.94212,1.94172,1.94185,15000000.0
2006-09-19 05:20:00,1.94164,1.94178,1.94149,1.94173,35000000.0
2006-09-19 05:25:00,1.94182,1.94182,1.94148,1.94163,23000000.0
2006-09-19 05:30:00,1.94165,1.94173,1.94141,1.9416,20000000.0
2006-09-19 05:40:00,1.94152,1.94174,1.94132,1.94152,25000000.0
2006-09-19 05:45:00,1.94141,1.94157,1.94126,1.94126,21000000.0
2006-09-19 05:50:00,1.94136,1.94159,1.94123,1.94159,34000000.0
2006-09-19 05:55:00,1.94154,1.94171,1.94124,1.94137,27000000.0
2006-09-19 06:00:00,1.94133,1.94159,1.94093,1.94102,23000000.0
2006-09-19 06:05:00,1.94093,1.94093,1.93995,1.94008,26000000.0
2006-09-19 06:10:00,1.94004,1.94004,1.93982,1.93986,7000000.0
2006-09-19 06:15:00,1.93987,1.94014,1.93981,1.93996,24000000.0
2006-09-19 06:20:00,1.94004,1.9401,1.9397,1.9401,29000000.0
2006-09-19 06:25:00,1.94008,1.94026,1.93994,1.94024,19000000.0
2006-09-19 06:30:00,1.9402,1.94023,1.9399,1.9399,14000000.0
2006-09-19 06:35:00,1.94016,1.9407,1.94011,1.94064,25000000.0
2006-09-19 06:40:00,1.94069,1.94074,1.94027,1.9404,34000000.0
2006-09-19 06:45:00,1.94055,1.94094,1.94036,1.94077,34000000.0
2006-09-19 06:50:00,1.94074,1.94091,1.94058,1.94058,30000000.0
2006-09-19 06:55:00,1.94088,1.94088,1.94064,1.94064,11000000.0
2006-09-19 07:00:00,1.94053,1.94088,1.94048,1.94086,36000000.0
2006-09-19 07:05:00,1.94064,1.94105,1.94064,1.9409,20000000.0
2006-09-19 07:10:00,1.94083,1.94085,1.9407,1.94081,15000000.0
2006-09-19 07:15:00,1.94083,1.94088,1.94064,1.94069,35000000.0
2006-09-19 07:20:00,1.94076,1.94096,1.94063,1.94067,37000000.0
2006-09-19 07:25:00,1.94091,1.94127,1.94081,1.94127,22000000.0
2006-09-19 07:30:00,1.94104,1.94134,1.941,1.941,36000000.0
2006-09-19 07:35:00,1.94104,1.94104,1.9399,1.94005,40000000.0
2006-09-19 07:40:00,1.94004,1.94024,1.93971,1.93978,42000000.0
2006-09-19 07:45:00,1.93972,1.93995,1.93945,1.93987,37000000.0
2006-09-19 07:50:00,1.93997,1.9403,1.93983,1.94001,37000000.0
2006-09-19 07:55:00,1.94006,1.94016,1.93979,1.94015,23000000.0
2006-09-19 08:00:00,1.94008,1.94026,1.93992,1.93995,33000000.0
2006-09-19 08:05:00,1.94001,1.9404,1.94001,1.94031,29000000.0
2006-09-19 08:10:00,1.94036,1.94036,1.93951,1.9401,40000000.0
2006-09-19 08:15:00,1.9404,1.9404,1.93986,1.9399,42000000.0
2006-09-19 08:20:00,1.93968,1.93997,1.93964,1.93985,38000000.0
2006-09-19 08:25:00,1.93961,1.93986,1.93877,1.93884,42000000.0
2006-09-19 08:30:00,1.93886,1.93921,1.93878,1.93921,23000000.0
2006-09-19 08:35:00,1.93928,1.9397,1.93925,1.93958,47000000.0
2006-09-19 08:40:00,1.93958,1.93986,1.93921,1.93986,47000000.0
2006-09-19 08:45:00,1.9399,1.94011,1.93862,1.93895,42000000.0
2006-09-19 08:50:00,1.93919,1.9397,1.93909,1.9397,40000000.0
2006-09-19 08:55:00,1.93982,1.93982,1.93924,1.93959,37000000.0
2006-09-19 09:00:00,1.93967,1.93967,1.93912,1.93936,41000000.0
2006-09-19 09:05:00,1.93924,1.9394,1.93895,1.93904,44000000.0
2006-09-19 09:10:00,1.93872,1.93887,1.9378,1.93824,44000000.0
2006-09-19 09:15:00,1.93817,1.93838,1.93808,1.93825,41000000.0
2006-09-19 09:20:00,1.93839,1.93848,1.93739,1.93764,38000000.0
2006-09-19 09:25:00,1.93741,1.93788,1.93741,1.9378,46000000.0
2006-09-19 09:30:00,1.93779,1.93799,1.93755,1.93784,36000000.0
2006-09-19 09:35:00,1.93786,1.93797,1.93581,1.93733,47000000.0
2006-09-19 09:40:00,1.93722,1.93725,1.93632,1.93709,46000000.0
2006-09-19 09:45:00,1.93693,1.93703,1.93584,1.93659,45000000.0
2006-09-19 09:50:00,1.93658,1.93658,1.93501,1.93515,42000000.0
2006-09-19 09:55:00,1.9353,1.93594,1.9353,1.93579,44000000.0
2006-09-19 10:00:00,1.93577,1.93578,1.93429,1.93431,44000000.0
2006-09-19 10:05:00,1.9344,1.93461,1.93413,1.93426,39000000.0
2006-09-19 10:10:00,1.93414,1.93415,1.93328,1.93328,37000000.0
2006-09-19 10:15:00,1.93331,1.93343,1.93267,1.93286,45000000.0
2006-09-19 10:20:00,1.93286,1.93413,1.93286,1.93413,36000000.0
2006-09-19 10:25:00,1.93432,1.9347,1.93409,1.9346,45000000.0
2006-09-19 10:30:00,1.93452,1.93474,1.9343,1.93448,38000000.0
2006-09-19 10:35:00,1.93439,1.93442,1.93372,1.93402,34000000.0
2006-09-19 10:40:00,1.93412,1.93416,1.93354,1.93403,40000000.0
2006-09-19 10:45:00,1.93399,1.93422,1.93351,1.93422,32000000.0
2006-09-19 10:50:00,1.9343,1.93453,1.93416,1.93433,44000000.0
2006-09-19 10:55:00,1.93453,1.93545,1.93326,1.93436,40000000.0
2006-09-19 11:00:00,1.93285,1.93324,1.93106,1.93289,44000000.0
2006-09-19 11:05:00,1.93303,1.93407,1.93303,1.93407,39000000.0
2006-09-19 11:10:00,1.93414,1.93417,1.9337,1.93405,47000000.0
2006-09-19 11:15:00,1.93407,1.93409,1.9331,1.93317,35000000.0
2006-09-19 11:20:00,1.93306,1.9333,1.93297,1.93327,30000000.0
2006-09-19 11:25:00,1.93318,1.93318,1.93277,1.93304,35000000.0
2006-09-19 11:30:00,1.93272,1.93321,1.93201,1.93321,43000000.0
2006-09-19 11:35:00,1.93325,1.93325,1.93268,1.93271,44000000.0
2006-09-19 11:40:00,1.93266,1.93266,1.93163,1.93192,47000000.0
2006-09-19 11:45:00,1.93182,1.93201,1.93144,1.93197,44000000.0
2006-09-19 11:50:00,1.93202,1.93235,1.93178,1.93218,44000000.0
2006-09-19 11:55:00,1.93209,1.93212,1.9315,1.93151,43000000.0
2006-09-19 12:00:00,1.9315,1.93184,1.93121,1.93176,43000000.0
2006-09-19 12:05:00,1.93179,1.93235,1.93161,1.93233,42000000.0
2006-09-19 12:10:00,1.93257,1.93268,1.93201,1.93236,40000000.0
2006-09-19 12:15:00,1.93229,1.93259,1.93219,1.93246,44000000.0
2006-09-19 12:20:00,1.9325,1.93367,1.93122,1.93243,39000000.0
2006-09-19 12:25:00,1.93251,1.93258,1.93238,1.93258,27000000.0
2006-09-19 12:30:00,1.93253,1.93261,1.93223,1.93261,32000000.0
2006-09-19 12:35:00,1.93256,1.93256,1.93211,1.93242,33000000.0
2006-09-19 12:40:00,1.93243,1.93248,1.93203,1.9323,24000000.0
2006-09-19 12:45:00,1.93224,1.93224,1.93156,1.93159,47000000.0
2006-09-19 12:50:00,1.93174,1.93186,1.93146,1.93176,41000000.0
2006-09-19 12:55:00,1.93178,1.93236,1.9316,1.93236,37000000.0
2006-09-19 13:00:00,1.93233,1.93268,1.93216,1.93268,31000000.0
2006-09-19 13:05:00,1.93265,1.93298,1.93242,1.9329,39000000.0
2006-09-19 13:10:00,1.93304,1.93308,1.93275,1.93293,33000000.0
2006-09-19 13:15:00,1.93301,1.93321,1.93291,1.93314,43000000.0
2006-09-19 13:20:00,1.93312,1.93312,1.93252,1.93279,41000000.0
2006-09-19 13:25:00,1.93269,1.93285,1.93215,1.9323,29000000.0
2006-09-19 13:30:00,1.9322,1.9326,1.93218,1.93259,75000000.0
2006-09-19 13:35:00,1.93254,1.93285,1.93253,1.93279,60000000.0
2006-09-19 13:40:00,1.93288,1.933,1.93249,1.93261,68000000.0
2006-09-19 13:45:00,1.9324,1.93288,1.93221,1.93279,104000000.0
2006-09-19 13:50:00,1.9329,1.9331,1.93251,1.93262,128000000.0
2006-09-19 13:55:00,1.93259,1.93272,1.93239,1.93267,88000000.0
2006-09-19 14:00:00,1.93265,1.93279,1.93236,1.93236,114000000.0
2006-09-19 14:05:00,1.9324,1.93249,1.93145,1.93156,117000000.0
2006-09-19 14:10:00,1.93146,1.93151,1.93114,1.93146,80000000.0
2006-09-19 14:15:00,1.93161,1.93171,1.93127,1.93127,145000000.0
2006-09-19 14:20:00,1.93126,1.93184,1.93124,1.93184,82000000.0
2006-09-19 14:25:00,1.9319,1.93301,1.93182,1.93282,118000000.0
2006-09-19 14:30:00,1.93512,1.93674,1.93512,1.93581,128000000.0
2006-09-19 14:35:00,1.93532,1.93532,1.93456,1.93476,165000000.0
2006-09-19 14:40:00,1.93498,1.9371,1.93498,1.9371,141000000.0
2006-09-19 14:45:00,1.93718,1.93718,1.93647,1.93684,104000000.0
2006-09-19 14:50:00,1.93701,1.93881,1.93701,1.93846,126000000.0
2006-09-19 14:55:00,1.93843,1.93958,1.93843,1.93889,91000000.0
2006-09-19 15:00:00,1.93886,1.93905,1.93843,1.93851,131000000.0
2006-09-19 15:05:00,1.9385,1.93891,1.93849,1.93876,129000000.0
2006-09-19 15:10:00,1.93894,1.94056,1.93894,1.94019,160000000.0
2006-09-19 15:15:00,1.9401,1.9401,1.93845,1.93873,82000000.0
2006-09-19 15:20:00,1.93873,1.93895,1.93856,1.93869,98000000.0
2006-09-19 15:25:00,1.93838,1.93875,1.9369,1.93866,188000000.0
2006-09-19 15:30:00,1.93696,1.93891,1.93693,1.93842,150000000.0
2006-09-19 15:35:00,1.93851,1.93874,1.93825,1.93862,178000000.0
2006-09-19 15:40:00,1.93888,1.9393,1.93887,1.93912,180000000.0
2006-09-19 15:45:00,1.93925,1.93979,1.93924,1.93937,149000000.0
2006-09-19 15:50:00,1.93968,1.94026,1.93968,1.94019,112000000.0
2006-09-19 15:55:00,1.94006,1.94013,1.93952,1.93987,120000000.0
2006-09-19 16:00:00,1.94005,1.94109,1.93976,1.94061,200000000.0
2006-09-19 16:05:00,1.94054,1.94073,1.93974,1.93979,188000000.0
2006-09-19 16:10:00,1.93988,1.94018,1.9397,1.93997,169000000.0
2006-09-19 16:15:00,1.93994,1.93999,1.93874,1.93893,185000000.0
2006-09-19 16:20:00,1.93914,1.94,1.93906,1.93983,231000000.0
2006-09-19 16:25:00,1.93981,1.93999,1.93902,1.93904,173000000.0
2006-09-19 16:30:00,1.93913,1.9394,1.93896,1.93925,183000000.0
2006-09-19 16:35:00,1.93931,1.93968,1.93924,1.93968,229000000.0
2006-09-19 16:40:00,1.93974,1.93987,1.93936,1.93969,161000000.0
2006-09-19 16:45:00,1.93959,1.94012,1.93949,1.94008,236000000.0
2006-09-19 16:50:00,1.94002,1.94091,1.93992,1.94053,142000000.0
2006-09-19 16:55:00,1.9405,1.94069,1.93913,1.93913,178000000.0
2006-09-19 17:00:00,1.93906,1.93921,1.93718,1.93718,176000000.0
2006-09-19 17:05:00,1.93709,1.93722,1.93613,1.93617,206000000.0
2006-09-19 17:10:00,1.93598,1.93682,1.93598,1.9366,135000000.0
2006-09-19 17:15:00,1.93656,1.9368,1.9357,1.93598,139000000.0
2006-09-19 17:20:00,1.93576,1.93581,1.93444,1.93549,140000000.0
2006-09-19 17:25:00,1.9356,1.9361,1.93528,1.93579,157000000.0
2006-09-19 17:30:00,1.93576,1.9359,1.93494,1.93544,301000000.0
2006-09-19 17:35:00,1.93524,1.93608,1.93517,1.93607,233000000.0
2006-09-19 17:40:00,1.93581,1.93581,1.93409,1.93562,225000000.0
2006-09-19 17:45:00,1.93576,1.93605,1.93541,1.93541,303000000.0
2006-09-19 17:50:00,1.93548,1.93572,1.93534,1.93552,232000000.0
2006-09-19 17:55:00,1.93549,1.93583,1.93533,1.93575,196000000.0
2006-09-19 18:00:00,1.93576,1.93576,1.93439,1.93439,190000000.0
2006-09-19 18:05:00,1.93431,1.93486,1.93411,1.93472,196000000.0
2006-09-19 18:10:00,1.93462,1.93484,1.93418,1.93484,136000000.0
2006-09-19 18:15:00,1.93494,1.93503,1.9347,1.93481,226000000.0
2006-09-19 18:20:00,1.93477,1.93494,1.93456,1.9347,181000000.0
2006-09-19 18:25:00,1.9348,1.93507,1.9347,1.9347,133000000.0
2006-09-19 18:30:00,1.93468,1.93468,1.93422,1.93439,194000000.0
2006-09-19 18:35:00,1.93443,1.93478,1.93428,1.93428,273000000.0
2006-09-19 18:40:00,1.93428,1.93442,1.93413,1.9343,232000000.0
2006-09-19 18:45:00,1.9342,1.93441,1.93417,1.93435,128000000.0
2006-09-19 18:50:00,1.93425,1.93425,1.93341,1.93377,92000000.0
2006-09-19 18:55:00,1.93368,1.93389,1.93305,1.93307,98000000.0
2006-09-19 19:00:00,1.93305,1.93317,1.93286,1.93317,129000000.0
2006-09-19 19:05:00,1.93314,1.93314,1.93237,1.9326,232000000.0
2006-09-19 19:10:00,1.93263,1.9329,1.93258,1.9329,148000000.0
2006-09-19 19:15:00,1.9331,1.93377,1.9331,1.93369,123000000.0
2006-09-19 19:20:00,1.93378,1.93403,1.93367,1.93396,58000000.0
2006-09-19 19:25:00,1.93377,1.93419,1.93363,1.93419,188000000.0
2006-09-19 19:30:00,1.93418,1.93486,1.9338,1.93473,154000000.0
2006-09-19 19:35:00,1.93462,1.93473,1.93447,1.93454,70000000.0
2006-09-19 19:40:00,1.93436,1.93456,1.93421,1.93442,77000000.0
2006-09-19 19:45:00,1.93452,1.93474,1.93424,1.93459,118000000.0
2006-09-19 19:50:00,1.93471,1.93476,1.93286,1.93462,52000000.0
2006-09-19 19:55:00,1.9346,1.93487,1.93438,1.93477,93000000.0
2006-09-19 20:00:00,1.93482,1.9349,1.93455,1.93463,50000000.0
2006-09-19 20:05:00,1.93464,1.93476,1.93439,1.93472,82000000.0
2006-09-19 20:10:00,1.93486,1.93495,1.93462,1.9349,65000000.0
2006-09-19 20:15:00,1.93502,1.93505,1.93445,1.93482,72000000.0
2006-09-19 20:20:00,1.93479,1.93519,1.93471,1.93482,56000000.0
2006-09-19 20:25:00,1.93477,1.935,1.93458,1.93486,76000000.0
2006-09-19 20:30:00,1.93496,1.93507,1.9347,1.93475,75000000.0
2006-09-19 20:35:00,1.93476,1.93482,1.93464,1.93471,53000000.0
2006-09-19 20:40:00,1.93472,1.93477,1.93462,1.93476,35000000.0
2006-09-19 20:50:00,1.93476,1.93495,1.93463,1.93484,51000000.0
2006-09-19 20:55:00,1.93473,1.9351,1.93473,1.9351,27000000.0
2006-09-19 21:00:00,1.93518,1.93529,1.93496,1.93518,52000000.0
2006-09-19 21:05:00,1.93522,1.93522,1.93492,1.93495,37000000.0
2006-09-19 21:10:00,1.93507,1.93521,1.93501,1.93515,25000000.0
2006-09-19 21:15:00,1.93514,1.93539,1.93508,1.93509,31000000.0
2006-09-19 21:20:00,1.9352,1.93534,1.93516,1.9353,30000000.0
2006-09-19 21:25:00,1.93523,1.93532,1.9351,1.93526,37000000.0
2006-09-19 21:30:00,1.93519,1.93525,1.93493,1.93514,29000000.0
2006-09-19 21:35:00,1.93514,1.9352,1.93473,1.93482,51000000.0
2006-09-19 21:40:00,1.93481,1.93502,1.93475,1.93499,37000000.0
2006-09-19 21:50:00,1.93502,1.9351,1.93485,1.93489,25000000.0
2006-09-19 21:55:00,1.93506,1.93512,1.93494,1.93507,30000000.0
2006-09-19 22:00:00,1.93509,1.93523,1.93503,1.93523,18000000.0
2006-09-19 22:05:00,1.93509,1.93527,1.93502,1.93527,21000000.0
2006-09-19 22:10:00,1.9352,1.93529,1.93495,1.93512,42000000.0
2006-09-19 22:15:00,1.93512,1.93527,1.93512,1.93527,7000000.0
2006-09-19 22:20:00,1.93517,1.93526,1.93499,1.93504,36000000.0
2006-09-19 22:25:00,1.93511,1.93514,1.93509,1.93514,10000000.0
2006-09-19 22:30:00,1.93526,1.93526,1.93492,1.93518,59000000.0
2006-09-19 22:35:00,1.93533,1.93539,1.93514,1.93515,29000000.0
2006-09-19 22:40:00,1.93515,1.93528,1.93504,1.93511,34000000.0
2006-09-19 22:45:00,1.9351,1.93522,1.93507,1.9352,25000000.0
2006-09-19 22:50:00,1.93519,1.93568,1.93518,1.93564,38000000.0
2006-09-19 22:55:00,1.93579,1.93584,1.93358,1.93358,42000000.0
2006-09-19 23:00:00,1.93473,1.93491,1.9326,1.93476,49000000.0
2006-09-19 23:05:00,1.93483,1.93521,1.93483,1.93515,31000000.0
2006-09-19 23:10:00,1.93512,1.93513,1.93479,1.93485,31000000.0
2006-09-19 23:15:00,1.93492,1.93515,1.93434,1.93449,33000000.0
2006-09-19 23:20:00,1.93491,1.93495,1.93454,1.93454,21000000.0
2006-09-19 23:25:00,1.93473,1.93481,1.93462,1.9348,47000000.0
2006-09-19 23:30:00,1.93498,1.9351,1.93463,1.93475,27000000.0
2006-09-19 23:35:00,1.93483,1.93509,1.9346,1.93471,40000000.0
2006-09-19 23:40:00,1.93464,1.93496,1.93457,1.93463,34000000.0
2006-09-19 23:45:00,1.9346,1.93469,1.93413,1.93439,30000000.0
2006-09-19 23:50:00,1.93436,1.9347,1.934,1.93401,39000000.0
2006-09-19 23:55:00,1.93397,1.93417,1.93371,1.9339,35000000.0
2006-09-20 00:00:00,1.93412,1.93429,1.93372,1.93414,32000000.0
2006-09-20 00:05:00,1.93431,1.93441,1.93398,1.93431,43000000.0
2006-09-20 00:10:00,1.93412,1.93429,1.93397,1.93419,31000000.0
2006-09-20 00:20:00,1.93422,1.93431,1.93396,1.93431,30000000.0
2006-09-20 00:25:00,1.93421,1.93452,1.93418,1.93424,26000000.0
2006-09-20 00:30:00,1.93451,1.93455,1.93431,1.93451,21000000.0
2006-09-20 00:35:00,1.93434,1.9349,1.93434,1.93487,17000000.0
2006-09-20 00:40:00,1.93469,1.93493,1.93435,1.93477,28000000.0
2006-09-20 00:45:00,1.93471,1.93505,1.9347,1.93498,24000000.0
2006-09-20 00:50:00,1.93489,1.93503,1.93472,1.93492,33000000.0
2006-09-20 00:55:00,1.93499,1.9351,1.9348,1.93484,38000000.0
2006-09-20 01:00:00,1.93482,1.9349,1.93455,1.93462,28000000.0
2006-09-20 01:05:00,1.9348,1.93494,1.93476,1.93494,8000000.0
2006-09-20 01:10:00,1.93494,1.93494,1.93482,1.93483,8000000.0
2006-09-20 01:15:00,1.93498,1.93511,1.93478,1.93506,21000000.0
2006-09-20 01:20:00,1.93508,1.9353,1.935,1.9351,35000000.0
2006-09-20 01:25:00,1.93508,1.93516,1.93485,1.93506,48000000.0
2006-09-20 01:30:00,1.93492,1.93496,1.9347,1.93496,23000000.0
2006-09-20 01:35:00,1.93491,1.93491,1.93465,1.93481,17000000.0
2006-09-20 01:40:00,1.93482,1.93497,1.93467,1.93489,33000000.0
2006-09-20 01:45:00,1.93487,1.93495,1.93462,1.93495,35000000.0
2006-09-20 01:50:00,1.93483,1.93506,1.93468,1.93501,26000000.0
2006-09-20 01:55:00,1.9349,1.9349,1.93476,1.93488,7000000.0
2006-09-20 02:00:00,1.93483,1.93496,1.93302,1.9348,32000000.0
2006-09-20 02:05:00,1.93469,1.93485,1.93429,1.93438,36000000.0
2006-09-20 02:10:00,1.93421,1.93472,1.93404,1.93464,33000000.0
2006-09-20 02:15:00,1.93454,1.93465,1.93445,1.93445,16000000.0
2006-09-20 02:20:00,1.93445,1.93448,1.93433,1.93444,6000000.0
2006-09-20 02:25:00,1.93449,1.93479,1.93449,1.93479,21000000.0
2006-09-20 02:30:00,1.93475,1.93484,1.93452,1.93484,20000000.0
2006-09-20 02:35:00,1.93481,1.93489,1.93432,1.9344,33000000.0
2006-09-20 02:40:00,1.9344,1.93451,1.93438,1.93441,15000000.0
2006-09-20 02:45:00,1.93448,1.93448,1.93419,1.93423,16000000.0
2006-09-20 02:50:00,1.93424,1.93471,1.93392,1.93471,30000000.0
2006-09-20 02:55:00,1.93468,1.93498,1.93446,1.93498,31000000.0
2006-09-20 03:00:00,1.93498,1.93509,1.93452,1.9347,25000000.0
2006-09-20 03:05:00,1.93474,1.93521,1.93466,1.93521,29000000.0
2006-09-20 03:10:00,1.93527,1.93536,1.93502,1.93502,21000000.0
2006-09-20 03:15:00,1.93515,1.93532,1.93476,1.93519,34000000.0
2006-09-20 03:20:00,1.93524,1.93524,1.93319,1.935,15000000.0
2006-09-20 03:25:00,1.93486,1.9351,1.93486,1.93509,29000000.0
2006-09-20 03:30:00,1.93522,1.93522,1.93484,1.93491,14000000.0
2006-09-20 03:35:00,1.93473,1.93526,1.9347,1.93525,31000000.0
2006-09-20 03:45:00,1.93518,1.93518,1.9349,1.9349,7000000.0
2006-09-20 03:50:00,1.93514,1.93522,1.93499,1.93511,35000000.0
2006-09-20 03:55:00,1.93514,1.93522,1.93497,1.935,14000000.0
2006-09-20 04:00:00,1.93525,1.93525,1.93486,1.93486,22000000.0
2006-09-20 04:05:00,1.93498,1.935,1.93472,1.93494,31000000.0
2006-09-20 04:10:00,1.93484,1.93498,1.93469,1.93469,14000000.0
2006-09-20 04:15:00,1.93488,1.93499,1.9348,1.9348,7000000.0
2006-09-20 04:25:00,1.93492,1.93509,1.93466,1.93509,30000000.0
2006-09-20 04:30:00,1.93506,1.93513,1.9347,1.93506,26000000.0
2006-09-20 04:35:00,1.93505,1.93508,1.93486,1.93494,18000000.0
2006-09-20 04:40:00,1.93504,1.93504,1.93484,1.93498,7000000.0
2006-09-20 04:45:00,1.93506,1.93509,1.93475,1.93496,20000000.0
2006-09-20 04:50:00,1.93493,1.93533,1.93488,1.93488,13000000.0
2006-09-20 04:55:00,1.93518,1.93527,1.9351,1.93523,15000000.0
2006-09-20 05:05:00,1.93499,1.93521,1.93493,1.935,16000000.0
2006-09-20 05:10:00,1.93506,1.93506,1.93473,1.9349,38000000.0
2006-09-20 05:15:00,1.93483,1.93499,1.93479,1.93479,11000000.0
2006-09-20 05:25:00,1.93493,1.93493,1.93464,1.93485,15000000.0
2006-09-20 05:30:00,1.93494,1.93516,1.9348,1.93487,29000000.0
2006-09-20 05:35:00,1.93464,1.93516,1.93464,1.93511,18000000.0
2006-09-20 05:40:00,1.935,1.93521,1.93488,1.93503,17000000.0
2006-09-20 05:45:00,1.9351,1.93529,1.93497,1.93514,24000000.0
2006-09-20 05:50:00,1.93512,1.93516,1.93511,1.93511,7000000.0
2006-09-20 05:55:00,1.93507,1.93516,1.93486,1.93496,19000000.0
2006-09-20 06:00:00,1.93487,1.93515,1.93483,1.93507,37000000.0
2006-09-20 06:05:00,1.9351,1.93525,1.93503,1.93521,21000000.0
2006-09-20 06:10:00,1.93522,1.93532,1.93511,1.93532,23000000.0
2006-09-20 06:15:00,1.93532,1.93538,1.93505,1.9352,22000000.0
2006-09-20 06:20:00,1.93532,1.93542,1.9351,1.93522,16000000.0
2006-09-20 06:25:00,1.93523,1.93533,1.93515,1.9353,8000000.0
2006-09-20 06:30:00,1.93533,1.93605,1.93519,1.9359,28000000.0
2006-09-20 06:35:00,1.93602,1.93674,1.93599,1.93645,42000000.0
2006-09-20 06:40:00,1.93645,1.93687,1.93616,1.93665,34000000.0
2006-09-20 06:45:00,1.93682,1.93689,1.93547,1.93549,33000000.0
2006-09-20 06:50:00,1.93523,1.93529,1.93475,1.93475,42000000.0
2006-09-20 06:55:00,1.93501,1.93508,1.93469,1.93483,25000000.0
2006-09-20 07:00:00,1.93478,1.93478,1.93444,1.93447,21000000.0
2006-09-20 07:05:00,1.93399,1.93449,1.93399,1.93449,39000000.0
2006-09-20 07:10:00,1.93437,1.9345,1.93409,1.93447,32000000.0
2006-09-20 07:15:00,1.9344,1.9344,1.9341,1.93428,37000000.0
2006-09-20 07:20:00,1.93438,1.93444,1.93407,1.9342,36000000.0
2006-09-20 07:25:00,1.93425,1.93439,1.93414,1.93428,21000000.0
2006-09-20 07:30:00,1.93419,1.93454,1.93417,1.93433,43000000.0
2006-09-20 07:35:00,1.93439,1.93451,1.93407,1.93421,25000000.0
2006-09-20 07:40:00,1.93415,1.93415,1.93349,1.93357,25000000.0
2006-09-20 07:45:00,1.93355,1.93403,1.93343,1.93387,29000000.0
2006-09-20 07:50:00,1.93397,1.93431,1.9339,1.93403,45000000.0
2006-09-20 07:55:00,1.93416,1.93452,1.93405,1.93431,25000000.0
2006-09-20 08:00:00,1.9344,1.93474,1.9344,1.93448,41000000.0
2006-09-20 08:05:00,1.93452,1.93466,1.93383,1.93384,35000000.0
2006-09-20 08:10:00,1.93395,1.93417,1.93379,1.93417,40000000.0
2006-09-20 08:15:00,1.93411,1.93411,1.93302,1.93335,42000000.0
2006-09-20 08:20:00,1.93324,1.93372,1.9332,1.93351,38000000.0
2006-09-20 08:25:00,1.93352,1.93474,1.93352,1.93439,42000000.0
2006-09-20 08:30:00,1.93443,1.93452,1.93378,1.93417,41000000.0
2006-09-20 08:35:00,1.93415,1.9343,1.93356,1.93359,47000000.0
2006-09-20 08:40:00,1.9336,1.93445,1.93347,1.93445,47000000.0
2006-09-20 08:45:00,1.93443,1.93449,1.93259,1.93407,42000000.0
2006-09-20 08:50:00,1.93404,1.9346,1.93393,1.9346,40000000.0
2006-09-20 08:55:00,1.93483,1.93506,1.93464,1.93482,37000000.0
2006-09-20 09:00:00,1.93481,1.93522,1.93481,1.93489,41000000.0
2006-09-20 09:05:00,1.9346,1.93507,1.9345,1.93506,33000000.0
2006-09-20 09:10:00,1.935,1.93581,1.93489,1.93572,44000000.0
2006-09-20 09:15:00,1.93569,1.93571,1.93476,1.93489,41000000.0
2006-09-20 09:20:00,1.9349,1.9349,1.93434,1.93453,38000000.0
2006-09-20 09:25:00,1.93446,1.93472,1.93446,1.93465,26000000.0
2006-09-20 09:30:00,1.93464,1.93472,1.93443,1.93462,22000000.0
2006-09-20 09:35:00,1.93466,1.93512,1.93296,1.93467,47000000.0
2006-09-20 09:40:00,1.93465,1.9348,1.93441,1.93468,35000000.0
2006-09-20 09:45:00,1.93469,1.93476,1.93411,1.9344,34000000.0
2006-09-20 09:50:00,1.93427,1.93431,1.93357,1.93431,38000000.0
2006-09-20 09:55:00,1.93447,1.93485,1.9343,1.9343,44000000.0
2006-09-20 10:00:00,1.93415,1.93424,1.93384,1.93394,44000000.0
2006-09-20 10:05:00,1.93402,1.93446,1.93401,1.93413,39000000.0
2006-09-20 10:10:00,1.93427,1.93452,1.93401,1.93401,23000000.0
2006-09-20 10:15:00,1.93413,1.93469,1.93405,1.93469,45000000.0
2006-09-20 10:20:00,1.93467,1.93484,1.9345,1.93468,29000000.0
2006-09-20 10:25:00,1.93472,1.93472,1.93425,1.93468,37000000.0
2006-09-20 10:30:00,1.93477,1.93515,1.93444,1.93515,38000000.0
2006-09-20 10:35:00,1.93517,1.93538,1.93496,1.93524,41000000.0
2006-09-20 10:40:00,1.93522,1.93529,1.93502,1.9352,23000000.0
2006-09-20 10:45:00,1.93522,1.93526,1.9349,1.93526,32000000.0
2006-09-20 10:50:00,1.93515,1.93539,1.93499,1.93539,25000000.0
2006-09-20 10:55:00,1.93533,1.93539,1.93316,1.9352,40000000.0
2006-09-20 11:00:00,1.93516,1.93571,1.93391,1.93563,44000000.0
2006-09-20 11:05:00,1.93611,1.9363,1.93575,1.93586,39000000.0
2006-09-20 11:10:00,1.93574,1.93574,1.93516,1.93549,36000000.0
2006-09-20 11:15:00,1.93552,1.93587,1.93546,1.9358,42000000.0
2006-09-20 11:20:00,1.93587,1.93599,1.93505,1.93517,38000000.0
2006-09-20 11:25:00,1.93509,1.93509,1.93448,1.93479,42000000.0
2006-09-20 11:30:00,1.93478,1.93507,1.93461,1.93507,32000000.0
2006-09-20 11:35:00,1.93513,1.93533,1.93482,1.93509,44000000.0
2006-09-20 11:40:00,1.93515,1.93522,1.93481,1.93502,47000000.0
2006-09-20 11:45:00,1.93487,1.93516,1.93476,1.93498,44000000.0
2006-09-20 11:50:00,1.93497,1.93508,1.93467,1.93499,44000000.0
2006-09-20 11:55:00,1.93494,1.93509,1.93492,1.93496,27000000.0
2006-09-20 12:00:00,1.93511,1.93511,1.93484,1.9349,43000000.0
2006-09-20 12:05:00,1.93484,1.93515,1.93457,1.93504,42000000.0
2006-09-20 12:10:00,1.93506,1.93506,1.93445,1.93467,32000000.0
2006-09-20 12:15:00,1.93464,1.93492,1.93464,1.93483,36000000.0
2006-09-20 12:20:00,1.93471,1.93478,1.93239,1.93441,32000000.0
2006-09-20 12:25:00,1.93463,1.93466,1.93421,1.9344,45000000.0
2006-09-20 12:30:00,1.93433,1.93457,1.93421,1.93446,32000000.0
2006-09-20 12:35:00,1.9342,1.93453,1.93413,1.93426,42000000.0
2006-09-20 12:40:00,1.93414,1.93441,1.93378,1.93434,41000000.0
2006-09-20 12:45:00,1.93437,1.93455,1.93412,1.93426,47000000.0
2006-09-20 12:50:00,1.93436,1.93438,1.93382,1.93389,41000000.0
2006-09-20 12:55:00,1.93393,1.93458,1.93393,1.93443,37000000.0
2006-09-20 13:00:00,1.93441,1.93493,1.93441,1.93493,23000000.0
2006-09-20 13:05:00,1.93502,1.93515,1.93465,1.93482,39000000.0
2006-09-20 13:10:00,1.9348,1.93499,1.93444,1.93491,41000000.0
2006-09-20 13:15:00,1.93488,1.93517,1.93465,1.93496,43000000.0
2006-09-20 13:20:00,1.93495,1.93495,1.93487,1.93487,7000000.0
2006-09-20 13:25:00,1.93479,1.93537,1.93476,1.93502,67000000.0
2006-09-20 13:30:00,1.93503,1.93505,1.93493,1.93495,37000000.0
2006-09-20 13:35:00,1.93504,1.93506,1.9348,1.93496,52000000.0
2006-09-20 13:40:00,1.93497,1.93527,1.93486,1.93525,84000000.0
2006-09-20 13:45:00,1.93505,1.93521,1.93499,1.93507,85000000.0
2006-09-20 13:50:00,1.93506,1.93506,1.93462,1.93478,100000000.0
2006-09-20 13:55:00,1.93477,1.93491,1.9347,1.93479,94000000.0
2006-09-20 14:00:00,1.93476,1.935,1.93461,1.9349,111000000.0
2006-09-20 14:05:00,1.9349,1.93492,1.93474,1.93479,31000000.0
2006-09-20 14:10:00,1.93478,1.93499,1.93456,1.9349,56000000.0
2006-09-20 14:15:00,1.93478,1.93496,1.9344,1.93492,110000000.0
2006-09-20 14:20:00,1.93485,1.93513,1.93471,1.93499,104000000.0
2006-09-20 14:25:00,1.93498,1.93522,1.93477,1.93517,118000000.0
2006-09-20 14:30:00,1.93519,1.93519,1.9347,1.93503,128000000.0
2006-09-20 14:35:00,1.935,1.93504,1.93478,1.9348,88000000.0
2006-09-20 14:40:00,1.93489,1.93515,1.93487,1.93515,122000000.0
2006-09-20 14:45:00,1.93521,1.93537,1.93505,1.93515,104000000.0
2006-09-20 14:50:00,1.93528,1.93545,1.93526,1.93534,93000000.0
2006-09-20 14:55:00,1.93523,1.93569,1.93507,1.93569,91000000.0
2006-09-20 15:00:00,1.93568,1.93664,1.93565,1.93609,131000000.0
2006-09-20 15:05:00,1.93612,1.93633,1.93595,1.93605,129000000.0
2006-09-20 15:10:00,1.93589,1.93611,1.93537,1.93562,160000000.0
2006-09-20 15:15:00,1.93568,1.93602,1.93561,1.93568,82000000.0
2006-09-20 15:20:00,1.93567,1.93615,1.93566,1.93606,98000000.0
2006-09-20 15:25:00,1.93615,1.93639,1.93407,1.93583,188000000.0
2006-09-20 15:30:00,1.93369,1.936,1.93323,1.93599,208000000.0
2006-09-20 15:35:00,1.9362,1.93632,1.93578,1.93617,154000000.0
2006-09-20 15:40:00,1.93624,1.93626,1.93578,1.93582,139000000.0
2006-09-20 15:45:00,1.93588,1.93609,1.93575,1.93609,149000000.0
2006-09-20 15:50:00,1.93609,1.93621,1.93582,1.93611,112000000.0
2006-09-20 15:55:00,1.93612,1.93629,1.93595,1.93628,120000000.0
2006-09-20 16:00:00,1.93638,1.93753,1.93634,1.93721,200000000.0
2006-09-20 16:05:00,1.93747,1.93838,1.93746,1.93816,188000000.0
2006-09-20 16:10:00,1.93821,1.93833,1.93804,1.93812,169000000.0
2006-09-20 16:15:00,1.93815,1.93892,1.93801,1.93841,185000000.0
2006-09-20 16:20:00,1.9384,1.93854,1.93751,1.93751,231000000.0
2006-09-20 16:25:00,1.93763,1.93773,1.93712,1.93724,173000000.0
2006-09-20 16:30:00,1.93725,1.9378,1.93718,1.93751,183000000.0
2006-09-20 16:35:00,1.93771,1.93799,1.93761,1.93799,229000000.0
2006-09-20 16:40:00,1.93806,1.9383,1.93788,1.93789,218000000.0
2006-09-20 16:45:00,1.93794,1.93807,1.93759,1.93802,236000000.0
2006-09-20 16:50:00,1.93801,1.9385,1.93789,1.93839,142000000.0
2006-09-20 16:55:00,1.93827,1.93892,1.93824,1.93888,178000000.0
2006-09-20 17:00:00,1.93901,1.93902,1.93831,1.93857,176000000.0
2006-09-20 17:05:00,1.93843,1.93965,1.93843,1.93906,206000000.0
2006-09-20 17:10:00,1.93898,1.93954,1.93898,1.93941,135000000.0
2006-09-20 17:15:00,1.93934,1.9396,1.93929,1.93954,120000000.0
2006-09-20 17:20:00,1.93943,1.9395,1.93892,1.93902,140000000.0
2006-09-20 17:25:00,1.93906,1.93929,1.93864,1.93929,157000000.0
2006-09-20 17:30:00,1.93941,1.94011,1.93941,1.93949,237000000.0
2006-09-20 17:35:00,1.9394,1.93955,1.93869,1.93885,233000000.0
2006-09-20 17:40:00,1.93875,1.93929,1.93872,1.93917,166000000.0
2006-09-20 17:45:00,1.93912,1.93949,1.93897,1.93939,303000000.0
2006-09-20 17:50:00,1.93962,1.94002,1.93954,1.93962,232000000.0
2006-09-20 17:55:00,1.93955,1.93955,1.93872,1.93872,196000000.0
2006-09-20 18:00:00,1.93857,1.9393,1.93843,1.93894,190000000.0
2006-09-20 18:05:00,1.93893,1.93903,1.93871,1.93903,164000000.0
2006-09-20 18:10:00,1.93906,1.93946,1.93889,1.93926,136000000.0
2006-09-20 18:15:00,1.93921,1.93924,1.93902,1.93916,147000000.0
2006-09-20 18:20:00,1.93919,1.93921,1.93887,1.93911,228000000.0
2006-09-20 18:25:00,1.93893,1.93894,1.93806,1.93812,151000000.0
2006-09-20 18:30:00,1.93819,1.9382,1.93793,1.93796,93000000.0
2006-09-20 18:35:00,1.93793,1.93817,1.93749,1.93757,273000000.0
2006-09-20 18:40:00,1.93771,1.93811,1.93755,1.93811,232000000.0
2006-09-20 18:45:00,1.93811,1.93822,1.93804,1.93807,155000000.0
2006-09-20 18:50:00,1.93813,1.93823,1.93807,1.93822,61000000.0
2006-09-20 18:55:00,1.93827,1.93857,1.93815,1.93857,82000000.0
2006-09-20 19:00:00,1.93856,1.9389,1.93847,1.9388,108000000.0
2006-09-20 19:05:00,1.93873,1.9389,1.93845,1.93863,190000000.0
2006-09-20 19:10:00,1.93866,1.93875,1.93846,1.93861,88000000.0
2006-09-20 19:15:00,1.93869,1.93895,1.93864,1.93891,106000000.0
2006-09-20 19:20:00,1.93884,1.9389,1.93862,1.93877,95000000.0
2006-09-20 19:25:00,1.93848,1.93856,1.93811,1.93837,216000000.0
2006-09-20 19:30:00,1.93853,1.9388,1.93816,1.9387,154000000.0
2006-09-20 19:35:00,1.93862,1.93901,1.93862,1.93896,37000000.0
2006-09-20 19:40:00,1.93894,1.93896,1.93874,1.93881,57000000.0
2006-09-20 19:45:00,1.93885,1.9396,1.93865,1.93956,100000000.0
2006-09-20 19:50:00,1.93972,1.94015,1.93795,1.94015,75000000.0
2006-09-20 19:55:00,1.94001,1.94013,1.93963,1.93993,106000000.0
2006-09-20 20:00:00,1.93985,1.94024,1.93974,1.94,101000000.0
2006-09-20 20:05:00,1.93998,1.94007,1.93955,1.94,84000000.0
2006-09-20 20:10:00,1.94003,1.94034,1.93716,1.93718,65000000.0
2006-09-20 20:15:00,1.93718,1.93864,1.93628,1.93864,72000000.0
2006-09-20 20:20:00,1.93952,1.94235,1.93952,1.94108,56000000.0
2006-09-20 20:25:00,1.94098,1.94108,1.93836,1.93848,76000000.0
2006-09-20 20:30:00,1.93879,1.93955,1.93789,1.93818,96000000.0
2006-09-20 20:35:00,1.93793,1.93804,1.93717,1.93756,60000000.0
2006-09-20 20:40:00,1.93756,1.93793,1.93732,1.93743,50000000.0
2006-09-20 20:45:00,1.93756,1.93763,1.93707,1.93761,61000000.0
2006-09-20 20:50:00,1.93763,1.93773,1.9375,1.93764,58000000.0
2006-09-20 20:55:00,1.93754,1.93797,1.93744,1.93795,53000000.0
2006-09-20 21:00:00,1.93803,1.93803,1.93775,1.93779,23000000.0
2006-09-20 21:05:00,1.9378,1.9378,1.93749,1.93774,24000000.0
2006-09-20 21:10:00,1.93774,1.93781,1.93572,1.93751,33000000.0
2006-09-20 21:15:00,1.93761,1.93768,1.93696,1.93728,33000000.0
2006-09-20 21:20:00,1.93737,1.93738,1.93715,1.93734,38000000.0
2006-09-20 21:25:00,1.93735,1.93743,1.93711,1.93728,40000000.0
2006-09-20 21:30:00,1.93722,1.93725,1.93649,1.93651,39000000.0
2006-09-20 21:35:00,1.93648,1.93664,1.93586,1.93633,77000000.0
2006-09-20 21:40:00,1.93642,1.93651,1.93585,1.9359,55000000.0
2006-09-20 21:45:00,1.93588,1.93657,1.93588,1.93643,30000000.0
2006-09-20 21:50:00,1.93646,1.93679,1.93646,1.93677,41000000.0
2006-09-20 21:55:00,1.93678,1.93678,1.9364,1.9364,61000000.0
2006-09-20 22:00:00,1.93648,1.93657,1.93543,1.9355,37000000.0
2006-09-20 22:05:00,1.93558,1.93561,1.93535,1.93548,28000000.0
2006-09-20 22:10:00,1.93575,1.93601,1.93563,1.93601,55000000.0
2006-09-20 22:15:00,1.93604,1.9364,1.93604,1.93629,34000000.0
2006-09-20 22:20:00,1.93613,1.93675,1.93581,1.93655,40000000.0
2006-09-20 22:25:00,1.93667,1.93678,1.93653,1.93659,40000000.0
2006-09-20 22:30:00,1.93675,1.93675,1.93636,1.93656,72000000.0
2006-09-20 22:35:00,1.9367,1.93676,1.93622,1.93622,54000000.0
2006-09-20 22:40:00,1.93611,1.93654,1.93607,1.9363,53000000.0
2006-09-20 22:45:00,1.93642,1.93644,1.93608,1.93616,60000000.0
2006-09-20 22:50:00,1.93619,1.9366,1.93619,1.93639,35000000.0
2006-09-20 22:55:00,1.93629,1.93648,1.936,1.93634,42000000.0
2006-09-20 23:00:00,1.93608,1.93652,1.93607,1.93634,33000000.0
2006-09-20 23:05:00,1.93627,1.93627,1.93621,1.93623,15000000.0
2006-09-20 23:15:00,1.93631,1.93719,1.93622,1.9371,25000000.0
2006-09-20 23:20:00,1.93707,1.93739,1.93692,1.93706,31000000.0
2006-09-20 23:25:00,1.93703,1.93713,1.9368,1.93681,45000000.0
2006-09-20 23:30:00,1.93684,1.93684,1.93658,1.93658,11000000.0
2006-09-20 23:35:00,1.93663,1.93675,1.93652,1.93666,20000000.0
2006-09-20 23:55:00,1.93671,1.93688,1.93671,1.93688,6000000.0
2006-09-21 00:00:00,1.93689,1.93691,1.93662,1.93662,25000000.0
2006-09-21 00:05:00,1.93688,1.93688,1.93644,1.93669,17000000.0
2006-09-21 00:10:00,1.93701,1.93723,1.93694,1.93721,17000000.0
2006-09-21 00:15:00,1.93708,1.93722,1.93675,1.93706,26000000.0
2006-09-21 00:20:00,1.9369,1.93698,1.93678,1.9368,8000000.0
2006-09-21 00:25:00,1.93675,1.93707,1.93644,1.93688,42000000.0
2006-09-21 00:30:00,1.93694,1.93724,1.93684,1.93684,28000000.0
2006-09-21 00:35:00,1.93687,1.93702,1.93683,1.93688,7000000.0
2006-09-21 00:40:00,1.93677,1.93704,1.93633,1.93681,24000000.0
2006-09-21 00:45:00,1.93679,1.93692,1.93678,1.93685,7000000.0
2006-09-21 00:50:00,1.93665,1.93682,1.93648,1.93682,36000000.0
2006-09-21 00:55:00,1.93667,1.93672,1.93638,1.93638,28000000.0
2006-09-21 01:00:00,1.93616,1.93638,1.93576,1.9361,20000000.0
2006-09-21 01:05:00,1.93616,1.93632,1.93604,1.93616,18000000.0
2006-09-21 01:10:00,1.93615,1.93638,1.93596,1.93638,36000000.0
2006-09-21 01:15:00,1.93644,1.93647,1.93617,1.93624,18000000.0
2006-09-21 01:20:00,1.93622,1.93642,1.93616,1.93631,22000000.0
2006-09-21 01:25:00,1.9363,1.93639,1.93605,1.93638,27000000.0
2006-09-21 01:30:00,1.93645,1.93645,1.93635,1.93637,10000000.0
2006-09-21 01:35:00,1.93639,1.93652,1.93638,1.93649,24000000.0
2006-09-21 01:40:00,1.93658,1.93687,1.93646,1.93687,32000000.0
2006-09-21 01:45:00,1.93705,1.93747,1.93695,1.93742,43000000.0
2006-09-21 01:50:00,1.93743,1.93756,1.93736,1.93743,45000000.0
2006-09-21 01:55:00,1.9373,1.93763,1.93726,1.93753,34000000.0
2006-09-21 02:00:00,1.9375,1.9375,1.93721,1.9373,7000000.0
2006-09-21 02:05:00,1.93713,1.93748,1.93713,1.93744,36000000.0
2006-09-21 02:10:00,1.93765,1.93783,1.93757,1.93778,25000000.0
2006-09-21 02:15:00,1.93772,1.93863,1.9377,1.93863,33000000.0
2006-09-21 02:20:00,1.93849,1.93922,1.93833,1.93922,42000000.0
2006-09-21 02:25:00,1.93919,1.93942,1.93878,1.93911,45000000.0
2006-09-21 02:30:00,1.93897,1.93951,1.93892,1.93912,36000000.0
2006-09-21 02:35:00,1.93915,1.93921,1.93893,1.93915,18000000.0
2006-09-21 02:40:00,1.93925,1.94039,1.93925,1.94028,36000000.0
2006-09-21 02:45:00,1.94027,1.94096,1.93966,1.94096,33000000.0
2006-09-21 02:50:00,1.9409,1.9409,1.94036,1.94039,37000000.0
2006-09-21 02:55:00,1.94019,1.94056,1.94015,1.94039,29000000.0
2006-09-21 03:00:00,1.94041,1.94104,1.93975,1.94104,39000000.0
2006-09-21 03:05:00,1.94102,1.9413,1.94092,1.9412,29000000.0
2006-09-21 03:10:00,1.94118,1.94118,1.94079,1.94096,39000000.0
2006-09-21 03:15:00,1.94093,1.94113,1.94093,1.94113,6000000.0
2006-09-21 03:20:00,1.94132,1.94158,1.94093,1.9412,14000000.0
2006-09-21 03:25:00,1.94123,1.94146,1.94104,1.94123,37000000.0
2006-09-21 03:30:00,1.94124,1.94131,1.94107,1.94126,29000000.0
2006-09-21 03:35:00,1.94125,1.94139,1.94125,1.94129,14000000.0
2006-09-21 03:40:00,1.94108,1.94126,1.94091,1.94126,28000000.0
2006-09-21 03:45:00,1.94124,1.94189,1.94114,1.94189,23000000.0
2006-09-21 03:50:00,1.94191,1.94236,1.94183,1.94223,35000000.0
2006-09-21 03:55:00,1.94239,1.94243,1.94039,1.94218,28000000.0
2006-09-21 04:00:00,1.94233,1.94273,1.94218,1.94238,29000000.0
2006-09-21 04:05:00,1.94221,1.94231,1.94175,1.94186,24000000.0
2006-09-21 04:10:00,1.94161,1.94204,1.9415,1.9415,22000000.0
2006-09-21 04:15:00,1.94166,1.94182,1.94166,1.94177,8000000.0
2006-09-21 04:20:00,1.94172,1.94185,1.94122,1.9413,19000000.0
2006-09-21 04:25:00,1.94135,1.94183,1.94135,1.94178,22000000.0
2006-09-21 04:30:00,1.94166,1.94194,1.94132,1.94173,26000000.0
2006-09-21 04:35:00,1.94175,1.94184,1.94143,1.94146,24000000.0
2006-09-21 04:40:00,1.94145,1.94145,1.94128,1.94132,7000000.0
2006-09-21 04:45:00,1.94126,1.94133,1.94098,1.9412,19000000.0
2006-09-21 04:50:00,1.9411,1.94116,1.94101,1.94113,12000000.0
2006-09-21 04:55:00,1.94102,1.94102,1.94022,1.9407,23000000.0
2006-09-21 05:00:00,1.9408,1.94104,1.9408,1.94084,14000000.0
2006-09-21 05:05:00,1.94086,1.94134,1.94086,1.94109,18000000.0
2006-09-21 05:10:00,1.94118,1.9412,1.94102,1.94107,7000000.0
2006-09-21 05:15:00,1.94094,1.94104,1.94081,1.94093,20000000.0
2006-09-21 05:20:00,1.94111,1.94123,1.9411,1.94116,10000000.0
2006-09-21 05:25:00,1.9411,1.94133,1.941,1.94132,24000000.0
2006-09-21 05:30:00,1.94144,1.94182,1.94129,1.94172,30000000.0
2006-09-21 05:35:00,1.94166,1.94204,1.94166,1.94187,24000000.0
2006-09-21 05:40:00,1.9419,1.94201,1.94146,1.94176,25000000.0
2006-09-21 05:45:00,1.94172,1.94181,1.94167,1.94167,5000000.0
2006-09-21 05:50:00,1.94166,1.94185,1.94151,1.94151,35000000.0
2006-09-21 05:55:00,1.94149,1.94169,1.94138,1.9415,23000000.0
2006-09-21 06:00:00,1.9414,1.94182,1.9414,1.94155,23000000.0
2006-09-21 06:05:00,1.94178,1.94182,1.94169,1.94169,12000000.0
2006-09-21 06:10:00,1.94172,1.94179,1.94169,1.94179,8000000.0
2006-09-21 06:15:00,1.94194,1.94201,1.94189,1.94189,7000000.0
2006-09-21 06:20:00,1.94202,1.94254,1.94193,1.9424,19000000.0
2006-09-21 06:25:00,1.94223,1.94262,1.94216,1.94245,37000000.0
2006-09-21 06:30:00,1.94222,1.94227,1.94199,1.94199,20000000.0
2006-09-21 06:35:00,1.94186,1.94196,1.94167,1.94196,17000000.0
2006-09-21 06:40:00,1.94202,1.94212,1.94202,1.94204,5000000.0
2006-09-21 06:45:00,1.94216,1.94243,1.94195,1.94222,25000000.0
2006-09-21 06:50:00,1.94223,1.94226,1.94155,1.94162,31000000.0
2006-09-21 06:55:00,1.9418,1.94186,1.94156,1.94168,14000000.0
2006-09-21 07:00:00,1.94173,1.94173,1.94152,1.94168,15000000.0
2006-09-21 07:05:00,1.94167,1.94172,1.94103,1.94172,50000000.0
2006-09-21 07:10:00,1.94173,1.94219,1.94173,1.94219,15000000.0
2006-09-21 07:15:00,1.94223,1.94227,1.94176,1.94181,45000000.0
2006-09-21 07:20:00,1.94184,1.94188,1.94122,1.94128,46000000.0
2006-09-21 07:25:00,1.94133,1.94134,1.94112,1.94121,21000000.0
2006-09-21 07:30:00,1.94105,1.94122,1.94089,1.94094,16000000.0
2006-09-21 07:35:00,1.94082,1.94101,1.94058,1.94101,25000000.0
2006-09-21 07:40:00,1.941,1.94209,1.94085,1.94209,42000000.0
2006-09-21 07:45:00,1.94206,1.94208,1.94166,1.94191,37000000.0
2006-09-21 07:50:00,1.94165,1.94194,1.94143,1.94143,20000000.0
2006-09-21 07:55:00,1.94127,1.94127,1.94079,1.94115,16000000.0
2006-09-21 08:00:00,1.94098,1.94158,1.94088,1.94136,41000000.0
2006-09-21 08:05:00,1.94138,1.94158,1.94103,1.94104,29000000.0
2006-09-21 08:10:00,1.94112,1.94112,1.9398,1.94003,40000000.0
2006-09-21 08:15:00,1.94003,1.94022,1.93968,1.93991,42000000.0
2006-09-21 08:20:00,1.93952,1.93972,1.93847,1.93869,38000000.0
2006-09-21 08:25:00,1.9386,1.93867,1.93823,1.93838,32000000.0
2006-09-21 08:30:00,1.93855,1.93913,1.93855,1.93907,41000000.0
2006-09-21 08:35:00,1.93907,1.93952,1.93885,1.93921,47000000.0
2006-09-21 08:40:00,1.9392,1.93929,1.93905,1.93912,26000000.0
2006-09-21 08:45:00,1.93896,1.93988,1.93783,1.93913,42000000.0
2006-09-21 08:50:00,1.93927,1.93953,1.93888,1.93928,40000000.0
2006-09-21 08:55:00,1.93941,1.94011,1.93936,1.94011,37000000.0
2006-09-21 09:00:00,1.94019,1.94077,1.9401,1.94031,41000000.0
2006-09-21 09:05:00,1.94005,1.94039,1.93964,1.94037,44000000.0
2006-09-21 09:10:00,1.94024,1.94053,1.94008,1.94028,44000000.0
2006-09-21 09:15:00,1.94015,1.94061,1.93992,1.94061,41000000.0
2006-09-21 09:20:00,1.94058,1.94073,1.94001,1.94054,38000000.0
2006-09-21 09:25:00,1.94048,1.94077,1.94041,1.94077,46000000.0
2006-09-21 09:30:00,1.94088,1.94114,1.94066,1.9409,36000000.0
2006-09-21 09:35:00,1.94085,1.94177,1.93908,1.94177,47000000.0
2006-09-21 09:40:00,1.94185,1.94351,1.94131,1.94225,46000000.0
2006-09-21 09:45:00,1.94228,1.94273,1.94226,1.94256,45000000.0
2006-09-21 09:50:00,1.94271,1.94345,1.94133,1.94278,42000000.0
2006-09-21 09:55:00,1.94245,1.94309,1.94244,1.94298,44000000.0
2006-09-21 10:00:00,1.94292,1.94296,1.94237,1.94255,44000000.0
2006-09-21 10:05:00,1.94253,1.94267,1.94219,1.94227,39000000.0
2006-09-21 10:10:00,1.94233,1.94255,1.94212,1.94246,23000000.0
2006-09-21 10:15:00,1.94258,1.9426,1.94216,1.94229,37000000.0
2006-09-21 10:20:00,1.94227,1.94231,1.94188,1.94212,36000000.0
2006-09-21 10:25:00,1.9422,1.94233,1.94177,1.94195,45000000.0
2006-09-21 10:30:00,1.94197,1.94223,1.94197,1.94215,31000000.0
2006-09-21 10:35:00,1.94215,1.94217,1.94177,1.94192,25000000.0
2006-09-21 10:40:00,1.94189,1.94218,1.94189,1.94215,23000000.0
2006-09-21 10:45:00,1.94214,1.94267,1.94205,1.94262,32000000.0
2006-09-21 10:50:00,1.94255,1.94258,1.94211,1.94211,44000000.0
2006-09-21 10:55:00,1.94215,1.94223,1.94151,1.94179,33000000.0
2006-09-21 11:00:00,1.94156,1.94226,1.94009,1.94218,44000000.0
2006-09-21 11:05:00,1.94226,1.94236,1.94196,1.94236,32000000.0
2006-09-21 11:10:00,1.9424,1.94243,1.9421,1.94213,29000000.0
2006-09-21 11:15:00,1.94232,1.94235,1.94208,1.9423,42000000.0
2006-09-21 11:20:00,1.94217,1.94228,1.94208,1.94217,16000000.0
2006-09-21 11:25:00,1.94201,1.94201,1.94167,1.94183,19000000.0
2006-09-21 11:30:00,1.94193,1.94194,1.94166,1.94192,43000000.0
2006-09-21 11:35:00,1.94201,1.94244,1.94163,1.94241,36000000.0
2006-09-21 11:40:00,1.94247,1.94265,1.94223,1.94258,47000000.0
2006-09-21 11:45:00,1.94227,1.94268,1.94227,1.94256,44000000.0
2006-09-21 11:50:00,1.94258,1.94274,1.94225,1.94243,44000000.0
2006-09-21 11:55:00,1.94247,1.94276,1.94234,1.94266,43000000.0
2006-09-21 12:00:00,1.9428,1.9429,1.94258,1.9428,43000000.0
2006-09-21 12:05:00,1.94268,1.94275,1.94241,1.94241,18000000.0
2006-09-21 12:10:00,1.94258,1.94275,1.94239,1.9426,10000000.0
2006-09-21 12:15:00,1.94249,1.94306,1.94249,1.94305,36000000.0
2006-09-21 12:20:00,1.94302,1.9436,1.94129,1.94296,39000000.0
2006-09-21 12:25:00,1.94303,1.94344,1.94291,1.94322,45000000.0
2006-09-21 12:30:00,1.9433,1.94371,1.9428,1.94368,39000000.0
2006-09-21 12:35:00,1.94398,1.94494,1.94396,1.94485,42000000.0
2006-09-21 12:40:00,1.94488,1.9454,1.94452,1.94477,41000000.0
2006-09-21 12:45:00,1.94465,1.9447,1.94428,1.94433,36000000.0
2006-09-21 12:50:00,1.94449,1.94502,1.94449,1.94494,34000000.0
2006-09-21 12:55:00,1.94488,1.94496,1.94443,1.94496,37000000.0
2006-09-21 13:00:00,1.94497,1.94517,1.94475,1.94479,38000000.0
2006-09-21 13:05:00,1.94466,1.94466,1.94357,1.94366,39000000.0
2006-09-21 13:10:00,1.94367,1.94407,1.94343,1.94382,41000000.0
2006-09-21 13:15:00,1.94386,1.94386,1.94334,1.94348,35000000.0
2006-09-21 13:20:00,1.94353,1.94358,1.94324,1.94339,34000000.0
2006-09-21 13:25:00,1.94319,1.94333,1.94309,1.94329,67000000.0
2006-09-21 13:30:00,1.94326,1.94326,1.94288,1.94298,66000000.0
2006-09-21 13:35:00,1.94286,1.94295,1.94206,1.94206,84000000.0
2006-09-21 13:40:00,1.94206,1.94231,1.94184,1.9421,81000000.0
2006-09-21 13:45:00,1.94203,1.94237,1.94201,1.94224,104000000.0
2006-09-21 13:50:00,1.94228,1.94269,1.9421,1.94267,128000000.0
2006-09-21 13:55:00,1.94275,1.94347,1.94274,1.94347,124000000.0
2006-09-21 14:00:00,1.94348,1.94368,1.94328,1.94352,144000000.0
2006-09-21 14:05:00,1.94337,1.94338,1.94288,1.94298,144000000.0
2006-09-21 14:10:00,1.94286,1.94339,1.94271,1.94339,55000000.0
2006-09-21 14:15:00,1.94319,1.94356,1.94296,1.94344,145000000.0
2006-09-21 14:20:00,1.94341,1.94438,1.94341,1.94433,143000000.0
2006-09-21 14:25:00,1.94435,1.94485,1.94428,1.94477,118000000.0
2006-09-21 14:30:00,1.94485,1.94485,1.94361,1.94367,128000000.0
2006-09-21 14:35:00,1.94366,1.94494,1.94366,1.94489,165000000.0
2006-09-21 14:40:00,1.94487,1.945,1.94467,1.94484,141000000.0
2006-09-21 14:45:00,1.94481,1.94561,1.9448,1.945,104000000.0
2006-09-21 14:50:00,1.94489,1.94503,1.9444,1.94494,126000000.0
2006-09-21 14:55:00,1.94511,1.94517,1.94467,1.94484,91000000.0
2006-09-21 15:00:00,1.94475,1.9448,1.94431,1.94442,131000000.0
2006-09-21 15:05:00,1.94441,1.9454,1.94441,1.94512,129000000.0
2006-09-21 15:10:00,1.9449,1.94517,1.94459,1.94511,160000000.0
2006-09-21 15:15:00,1.94524,1.94524,1.9446,1.94461,61000000.0
2006-09-21 15:20:00,1.94468,1.94487,1.94445,1.94482,98000000.0
2006-09-21 15:25:00,1.94482,1.94482,1.94278,1.94454,188000000.0
2006-09-21 15:30:00,1.94301,1.94569,1.94301,1.94441,208000000.0
2006-09-21 15:35:00,1.94453,1.94471,1.94426,1.9444,178000000.0
2006-09-21 15:40:00,1.94432,1.94441,1.9441,1.94436,180000000.0
2006-09-21 15:45:00,1.94433,1.94481,1.94415,1.94468,149000000.0
2006-09-21 15:50:00,1.94458,1.94458,1.94419,1.94448,112000000.0
2006-09-21 15:55:00,1.94463,1.9447,1.94435,1.94435,120000000.0
2006-09-21 16:00:00,1.94437,1.94463,1.94276,1.94276,200000000.0
2006-09-21 16:05:00,1.94239,1.94289,1.94155,1.94216,188000000.0
2006-09-21 16:10:00,1.94219,1.94219,1.94148,1.94205,169000000.0
2006-09-21 16:15:00,1.94223,1.94227,1.94117,1.94123,185000000.0
2006-09-21 16:20:00,1.94118,1.9414,1.94054,1.9414,231000000.0
2006-09-21 16:25:00,1.94143,1.94163,1.94117,1.94153,173000000.0
2006-09-21 16:30:00,1.94156,1.94157,1.94111,1.9414,183000000.0
2006-09-21 16:35:00,1.94151,1.94182,1.94131,1.94176,229000000.0
2006-09-21 16:40:00,1.94191,1.94269,1.94188,1.94221,218000000.0
2006-09-21 16:45:00,1.94231,1.94291,1.94221,1.94244,236000000.0
2006-09-21 16:50:00,1.94247,1.94258,1.94199,1.94202,142000000.0
2006-09-21 16:55:00,1.94205,1.94205,1.94133,1.94153,178000000.0
2006-09-21 17:00:00,1.94186,1.94281,1.94186,1.94281,143000000.0
2006-09-21 17:05:00,1.94291,1.94303,1.94251,1.94278,206000000.0
2006-09-21 17:10:00,1.94271,1.943,1.94243,1.9426,137000000.0
2006-09-21 17:15:00,1.94254,1.94273,1.94242,1.94268,139000000.0
2006-09-21 17:20:00,1.94267,1.94277,1.9424,1.9425,140000000.0
2006-09-21 17:25:00,1.9425,1.94285,1.94235,1.94273,101000000.0
2006-09-21 17:30:00,1.94289,1.94295,1.94199,1.94206,301000000.0
2006-09-21 17:35:00,1.94205,1.94227,1.94148,1.94148,233000000.0
2006-09-21 17:40:00,1.9414,1.94146,1.94062,1.94085,225000000.0
2006-09-21 17:45:00,1.94089,1.94113,1.94049,1.941,303000000.0
2006-09-21 17:50:00,1.94113,1.94232,1.94074,1.9422,232000000.0
2006-09-21 17:55:00,1.94216,1.94256,1.94193,1.94256,196000000.0
2006-09-21 18:00:00,1.94363,1.94869,1.9436,1.9485,190000000.0
2006-09-21 18:05:00,1.94865,1.94893,1.9482,1.94832,196000000.0
2006-09-21 18:10:00,1.94845,1.94992,1.94803,1.94992,136000000.0
2006-09-21 18:15:00,1.9502,1.95217,1.9502,1.95105,226000000.0
2006-09-21 18:20:00,1.95102,1.95102,1.95004,1.95024,228000000.0
2006-09-21 18:25:00,1.95013,1.95093,1.94992,1.95067,151000000.0
2006-09-21 18:30:00,1.95064,1.95143,1.94997,1.95143,194000000.0
2006-09-21 18:35:00,1.95171,1.95198,1.9509,1.9509,273000000.0
2006-09-21 18:40:00,1.95095,1.95113,1.95067,1.95067,232000000.0
2006-09-21 18:45:00,1.95052,1.95064,1.95022,1.95025,216000000.0
2006-09-21 18:50:00,1.95023,1.95056,1.95012,1.95038,129000000.0
2006-09-21 18:55:00,1.95041,1.95054,1.95015,1.95049,98000000.0
2006-09-21 19:00:00,1.95036,1.95068,1.95021,1.95068,106000000.0
2006-09-21 19:05:00,1.9506,1.9506,1.9496,1.94975,232000000.0
2006-09-21 19:10:00,1.9497,1.95012,1.94965,1.94965,148000000.0
2006-09-21 19:15:00,1.94945,1.94965,1.94938,1.94965,123000000.0
2006-09-21 19:20:00,1.9497,1.9499,1.9496,1.94977,120000000.0
2006-09-21 19:25:00,1.94971,1.94975,1.94878,1.94896,216000000.0
2006-09-21 19:30:00,1.94902,1.94907,1.94864,1.94886,154000000.0
2006-09-21 19:35:00,1.94889,1.9492,1.94868,1.9491,75000000.0
2006-09-21 19:40:00,1.94912,1.94974,1.94898,1.94962,59000000.0
2006-09-21 19:45:00,1.94963,1.94963,1.94922,1.94944,118000000.0
2006-09-21 19:50:00,1.94953,1.94978,1.94773,1.94978,75000000.0
2006-09-21 19:55:00,1.94981,1.95017,1.94966,1.94973,106000000.0
2006-09-21 20:00:00,1.94998,1.95111,1.94998,1.95111,65000000.0
2006-09-21 20:05:00,1.9509,1.95111,1.9507,1.951,97000000.0
2006-09-21 20:10:00,1.95116,1.95188,1.95095,1.9517,65000000.0
2006-09-21 20:15:00,1.9518,1.9519,1.95103,1.95139,72000000.0
2006-09-21 20:20:00,1.95135,1.95157,1.9511,1.95114,56000000.0
2006-09-21 20:25:00,1.95102,1.95106,1.95037,1.95038,76000000.0
2006-09-21 20:30:00,1.95068,1.95095,1.95051,1.95051,73000000.0
2006-09-21 20:35:00,1.95035,1.95096,1.9503,1.95082,60000000.0
2006-09-21 20:40:00,1.95073,1.95133,1.9507,1.95129,50000000.0
2006-09-21 20:45:00,1.95127,1.95151,1.95121,1.9513,61000000.0
2006-09-21 20:50:00,1.95127,1.95196,1.95123,1.95187,40000000.0
2006-09-21 20:55:00,1.95177,1.95197,1.95173,1.95178,53000000.0
2006-09-21 21:00:00,1.9518,1.95187,1.95149,1.95159,52000000.0
2006-09-21 21:05:00,1.95164,1.95207,1.95153,1.95194,46000000.0
2006-09-21 21:10:00,1.95196,1.95295,1.95038,1.95283,43000000.0
2006-09-21 21:15:00,1.9528,1.953,1.95265,1.95278,42000000.0
2006-09-21 21:20:00,1.95295,1.95311,1.95217,1.95225,48000000.0
2006-09-21 21:25:00,1.95222,1.95241,1.95214,1.95234,45000000.0
2006-09-21 21:30:00,1.95233,1.95288,1.95232,1.95269,38000000.0
2006-09-21 21:35:00,1.95271,1.9534,1.95267,1.95335,77000000.0
2006-09-21 21:40:00,1.95337,1.95344,1.95299,1.9531,55000000.0
2006-09-21 21:45:00,1.95303,1.95303,1.95277,1.95277,8000000.0
2006-09-21 21:50:00,1.95275,1.95308,1.95275,1.95277,33000000.0
2006-09-21 21:55:00,1.9527,1.9527,1.95207,1.95207,55000000.0
2006-09-21 22:00:00,1.95213,1.95224,1.95187,1.95201,40000000.0
2006-09-21 22:05:00,1.95216,1.95216,1.95185,1.95194,26000000.0
2006-09-21 22:10:00,1.95192,1.95205,1.95187,1.95194,40000000.0
2006-09-21 22:15:00,1.95191,1.95191,1.95176,1.95182,27000000.0
2006-09-21 22:20:00,1.95148,1.95169,1.95112,1.95112,51000000.0
2006-09-21 22:25:00,1.95116,1.9516,1.95114,1.95122,30000000.0
2006-09-21 22:30:00,1.95141,1.95151,1.95082,1.95092,65000000.0
2006-09-21 22:35:00,1.95095,1.95112,1.9507,1.95087,36000000.0
2006-09-21 22:40:00,1.95082,1.95103,1.95073,1.95073,44000000.0
2006-09-21 22:45:00,1.95072,1.95102,1.95072,1.9508,49000000.0
2006-09-21 22:50:00,1.95095,1.95096,1.95082,1.95087,12000000.0
2006-09-21 22:55:00,1.95086,1.95086,1.95042,1.95042,24000000.0
2006-09-21 23:00:00,1.9504,1.95069,1.95035,1.95069,24000000.0
2006-09-21 23:05:00,1.95069,1.95069,1.95051,1.95055,18000000.0
2006-09-21 23:10:00,1.95069,1.95083,1.95048,1.95048,31000000.0
2006-09-21 23:15:00,1.95052,1.9508,1.95011,1.95061,40000000.0
2006-09-21 23:20:00,1.95062,1.95077,1.9503,1.95069,30000000.0
2006-09-21 23:25:00,1.95083,1.95111,1.95069,1.95069,35000000.0
2006-09-21 23:30:00,1.95057,1.95071,1.95053,1.95071,7000000.0
2006-09-21 23:35:00,1.95063,1.95068,1.95038,1.95054,28000000.0
2006-09-21 23:40:00,1.95065,1.95067,1.9505,1.95051,7000000.0
2006-09-21 23:45:00,1.95044,1.95065,1.95044,1.95065,22000000.0
2006-09-21 23:50:00,1.95053,1.95089,1.95053,1.95072,15000000.0
2006-09-21 23:55:00,1.95047,1.95097,1.95046,1.95082,35000000.0
2006-09-22 00:00:00,1.9508,1.95087,1.95001,1.95002,17000000.0
2006-09-22 00:05:00,1.95055,1.951,1.95038,1.95077,26000000.0
2006-09-22 00:10:00,1.95042,1.95071,1.95026,1.95068,50000000.0
2006-09-22 00:15:00,1.95067,1.95083,1.95037,1.95076,21000000.0
2006-09-22 00:20:00,1.95061,1.95078,1.95057,1.95065,8000000.0
2006-09-22 00:25:00,1.95062,1.95089,1.95049,1.95063,29000000.0
2006-09-22 00:35:00,1.95081,1.95081,1.95069,1.95069,10000000.0
2006-09-22 00:40:00,1.95059,1.95104,1.95014,1.95062,30000000.0
2006-09-22 00:45:00,1.95075,1.95075,1.95028,1.95043,32000000.0
2006-09-22 00:50:00,1.95053,1.95055,1.95023,1.95042,28000000.0
2006-09-22 00:55:00,1.95045,1.95073,1.95045,1.95073,7000000.0
2006-09-22 01:00:00,1.95069,1.95078,1.95035,1.95059,47000000.0
2006-09-22 01:05:00,1.95066,1.9514,1.95066,1.95132,44000000.0
2006-09-22 01:10:00,1.95138,1.95146,1.95116,1.95132,21000000.0
2006-09-22 01:15:00,1.95147,1.95155,1.9514,1.95155,8000000.0
2006-09-22 01:20:00,1.95156,1.95156,1.95074,1.95077,29000000.0
2006-09-22 01:25:00,1.95067,1.95108,1.95065,1.95102,46000000.0
2006-09-22 01:30:00,1.95101,1.95128,1.95098,1.95098,51000000.0
2006-09-22 01:35:00,1.95104,1.95108,1.95079,1.95103,11000000.0
2006-09-22 01:40:00,1.95114,1.95183,1.95114,1.95176,26000000.0
2006-09-22 01:45:00,1.95172,1.95178,1.95115,1.95115,29000000.0
2006-09-22 01:50:00,1.95124,1.9517,1.95115,1.95164,48000000.0
2006-09-22 01:55:00,1.95162,1.95193,1.95162,1.95176,47000000.0
2006-09-22 02:00:00,1.9518,1.95221,1.95029,1.95213,35000000.0
2006-09-22 02:05:00,1.95201,1.95201,1.95149,1.9518,25000000.0
2006-09-22 02:10:00,1.95195,1.95313,1.95194,1.95313,33000000.0
2006-09-22 02:15:00,1.95301,1.95307,1.95237,1.95237,40000000.0
2006-09-22 02:20:00,1.9527,1.95275,1.95244,1.95262,34000000.0
2006-09-22 02:25:00,1.95247,1.95272,1.95242,1.95254,26000000.0
2006-09-22 02:30:00,1.95239,1.95246,1.95207,1.95236,16000000.0
2006-09-22 02:35:00,1.95222,1.95227,1.95205,1.95205,8000000.0
2006-09-22 02:40:00,1.95209,1.95249,1.95208,1.95244,19000000.0
2006-09-22 02:50:00,1.95242,1.95248,1.9522,1.95221,16000000.0
2006-09-22 02:55:00,1.95223,1.95229,1.95163,1.95163,32000000.0
2006-09-22 03:00:00,1.95141,1.952,1.95086,1.95187,39000000.0
2006-09-22 03:05:00,1.95186,1.95213,1.95172,1.95203,29000000.0
2006-09-22 03:10:00,1.952,1.95205,1.95171,1.9518,35000000.0
2006-09-22 03:15:00,1.95177,1.95219,1.95155,1.95219,35000000.0
2006-09-22 03:20:00,1.9521,1.9521,1.95195,1.95195,7000000.0
2006-09-22 03:25:00,1.95207,1.95251,1.95201,1.95251,29000000.0
2006-09-22 03:30:00,1.95253,1.95259,1.9523,1.9525,22000000.0
2006-09-22 03:35:00,1.95234,1.95264,1.95234,1.95241,25000000.0
2006-09-22 03:40:00,1.95252,1.95265,1.95232,1.95238,22000000.0
2006-09-22 03:50:00,1.95212,1.95226,1.952,1.952,18000000.0
2006-09-22 03:55:00,1.95193,1.95215,1.95189,1.95215,8000000.0
2006-09-22 04:00:00,1.9522,1.9522,1.95158,1.95167,29000000.0
2006-09-22 04:05:00,1.95168,1.95172,1.95142,1.95146,24000000.0
2006-09-22 04:15:00,1.95146,1.952,1.95146,1.952,27000000.0
2006-09-22 04:20:00,1.95184,1.95201,1.95166,1.95173,25000000.0
2006-09-22 04:30:00,1.95179,1.9519,1.9515,1.95181,26000000.0
2006-09-22 04:35:00,1.95193,1.95219,1.95193,1.95201,31000000.0
2006-09-22 04:50:00,1.95201,1.95215,1.95193,1.95215,10000000.0
2006-09-22 04:55:00,1.95215,1.95227,1.95189,1.95205,31000000.0
2006-09-22 05:05:00,1.95209,1.95218,1.95193,1.95218,8000000.0
2006-09-22 05:10:00,1.95222,1.95234,1.95213,1.95226,7000000.0
2006-09-22 05:25:00,1.95222,1.95232,1.95209,1.95219,15000000.0
2006-09-22 05:30:00,1.95231,1.95238,1.9521,1.9521,24000000.0
2006-09-22 05:35:00,1.95227,1.95232,1.95206,1.95232,13000000.0
2006-09-22 05:40:00,1.95234,1.95234,1.95201,1.95232,17000000.0
2006-09-22 05:45:00,1.95232,1.95238,1.95183,1.95189,32000000.0
2006-09-22 05:50:00,1.95196,1.9522,1.9519,1.95219,24000000.0
2006-09-22 05:55:00,1.95224,1.95239,1.95203,1.95207,23000000.0
2006-09-22 06:00:00,1.95202,1.95246,1.95201,1.95239,30000000.0
2006-09-22 06:05:00,1.95264,1.95277,1.95236,1.95272,33000000.0
2006-09-22 06:10:00,1.95278,1.9528,1.95263,1.95278,16000000.0
2006-09-22 06:15:00,1.95273,1.95283,1.95248,1.95248,28000000.0
2006-09-22 06:20:00,1.95248,1.95264,1.95244,1.95253,11000000.0
2006-09-22 06:25:00,1.95264,1.95264,1.95244,1.95261,27000000.0
2006-09-22 06:30:00,1.95255,1.95268,1.9525,1.9526,14000000.0
2006-09-22 06:35:00,1.95262,1.95279,1.95258,1.95272,11000000.0
2006-09-22 06:40:00,1.95291,1.95296,1.9528,1.95292,8000000.0
2006-09-22 06:45:00,1.95295,1.95295,1.95243,1.95257,34000000.0
2006-09-22 06:50:00,1.95247,1.95255,1.95203,1.95203,14000000.0
2006-09-22 06:55:00,1.95218,1.95218,1.95185,1.95199,14000000.0
2006-09-22 07:00:00,1.95195,1.95195,1.95175,1.95189,14000000.0
2006-09-22 07:05:00,1.95189,1.95233,1.95185,1.9523,39000000.0
2006-09-22 07:10:00,1.95209,1.95267,1.95208,1.95254,32000000.0
2006-09-22 07:15:00,1.95268,1.95316,1.95266,1.95284,37000000.0
2006-09-22 07:20:00,1.95273,1.95294,1.95263,1.95282,28000000.0
2006-09-22 07:25:00,1.95279,1.95285,1.95253,1.95279,29000000.0
2006-09-22 07:30:00,1.95274,1.95326,1.95274,1.95304,35000000.0
2006-09-22 07:35:00,1.95306,1.95306,1.95226,1.95229,40000000.0
2006-09-22 07:40:00,1.95215,1.95234,1.95187,1.95219,42000000.0
2006-09-22 07:45:00,1.95222,1.95232,1.95176,1.95177,37000000.0
2006-09-22 07:50:00,1.95169,1.95175,1.95129,1.95145,34000000.0
2006-09-22 07:55:00,1.95183,1.95276,1.95178,1.95262,25000000.0
2006-09-22 08:00:00,1.95255,1.95292,1.95241,1.95278,31000000.0
2006-09-22 08:05:00,1.95277,1.95309,1.95277,1.95286,21000000.0
2006-09-22 08:10:00,1.95272,1.95272,1.95234,1.95269,25000000.0
2006-09-22 08:15:00,1.95273,1.9538,1.9527,1.95356,42000000.0
2006-09-22 08:20:00,1.95319,1.95331,1.95268,1.95323,38000000.0
2006-09-22 08:25:00,1.95309,1.95329,1.95273,1.9529,42000000.0
2006-09-22 08:30:00,1.95307,1.95375,1.95296,1.95368,41000000.0
2006-09-22 08:35:00,1.95348,1.95365,1.95334,1.95357,47000000.0
2006-09-22 08:40:00,1.95357,1.95358,1.95297,1.95324,47000000.0
2006-09-22 08:45:00,1.95308,1.95317,1.95117,1.95302,42000000.0
2006-09-22 08:50:00,1.95311,1.95311,1.95229,1.95296,40000000.0
2006-09-22 08:55:00,1.95313,1.95363,1.95298,1.9536,37000000.0
2006-09-22 09:00:00,1.95355,1.95454,1.9533,1.95448,41000000.0
2006-09-22 09:05:00,1.95467,1.95554,1.95467,1.95497,44000000.0
2006-09-22 09:10:00,1.95487,1.95516,1.95455,1.95493,44000000.0
2006-09-22 09:15:00,1.95471,1.95496,1.95415,1.95496,41000000.0
2006-09-22 09:20:00,1.95526,1.95716,1.95526,1.95648,38000000.0
2006-09-22 09:25:00,1.95625,1.95714,1.95615,1.95714,46000000.0
2006-09-22 09:30:00,1.95748,1.95748,1.95651,1.95653,36000000.0
2006-09-22 09:35:00,1.95635,1.95648,1.9539,1.95614,47000000.0
2006-09-22 09:40:00,1.95618,1.95655,1.95606,1.95606,35000000.0
2006-09-22 09:45:00,1.95624,1.957,1.95623,1.957,45000000.0
2006-09-22 09:50:00,1.95685,1.95686,1.95648,1.95686,30000000.0
2006-09-22 09:55:00,1.95681,1.95699,1.95646,1.95681,44000000.0
2006-09-22 10:00:00,1.95682,1.9569,1.95657,1.95681,44000000.0
2006-09-22 10:05:00,1.95683,1.95693,1.9565,1.95653,32000000.0
2006-09-22 10:10:00,1.95657,1.95676,1.95637,1.95661,30000000.0
2006-09-22 10:15:00,1.95658,1.95723,1.95623,1.95723,37000000.0
2006-09-22 10:20:00,1.9576,1.95769,1.95722,1.95765,36000000.0
2006-09-22 10:25:00,1.9578,1.95849,1.95754,1.95819,45000000.0
2006-09-22 10:30:00,1.95814,1.95829,1.95773,1.95809,38000000.0
2006-09-22 10:35:00,1.95803,1.9581,1.95722,1.95746,41000000.0
2006-09-22 10:40:00,1.95747,1.95816,1.95734,1.95804,33000000.0
2006-09-22 10:45:00,1.95801,1.95811,1.95749,1.95792,40000000.0
2006-09-22 10:50:00,1.95794,1.95804,1.95776,1.95782,44000000.0
2006-09-22 10:55:00,1.95784,1.95806,1.95615,1.95743,40000000.0
2006-09-22 11:00:00,1.95731,1.95737,1.95571,1.95676,44000000.0
2006-09-22 11:05:00,1.95675,1.9569,1.95614,1.9564,39000000.0
2006-09-22 11:10:00,1.95637,1.95657,1.95611,1.95621,40000000.0
2006-09-22 11:15:00,1.9563,1.95636,1.95599,1.9561,35000000.0
2006-09-22 11:20:00,1.95598,1.95622,1.95527,1.95531,38000000.0
2006-09-22 11:25:00,1.95528,1.95591,1.95514,1.9559,42000000.0
2006-09-22 11:30:00,1.95583,1.95607,1.95571,1.95607,36000000.0
2006-09-22 11:35:00,1.95607,1.95611,1.95559,1.95586,44000000.0
2006-09-22 11:40:00,1.95583,1.95588,1.95484,1.95539,47000000.0
2006-09-22 11:45:00,1.95523,1.95556,1.9548,1.95543,44000000.0
2006-09-22 11:50:00,1.95528,1.95529,1.95482,1.95507,44000000.0
2006-09-22 11:55:00,1.95506,1.95512,1.95462,1.95487,43000000.0
2006-09-22 12:00:00,1.95494,1.95494,1.95428,1.95446,43000000.0
2006-09-22 12:05:00,1.95448,1.955,1.9544,1.95466,42000000.0
2006-09-22 12:10:00,1.95467,1.95496,1.95447,1.95494,40000000.0
2006-09-22 12:15:00,1.95484,1.95514,1.95458,1.95506,44000000.0
2006-09-22 12:20:00,1.95501,1.95578,1.95349,1.95517,31000000.0
2006-09-22 12:25:00,1.95512,1.95569,1.95492,1.95562,45000000.0
2006-09-22 12:30:00,1.95563,1.95609,1.95547,1.95607,39000000.0
2006-09-22 12:35:00,1.95595,1.95608,1.95577,1.95578,34000000.0
2006-09-22 12:40:00,1.9558,1.95622,1.95563,1.95622,41000000.0
2006-09-22 12:45:00,1.95626,1.95626,1.95583,1.95586,47000000.0
2006-09-22 12:50:00,1.95601,1.95632,1.95585,1.95627,30000000.0
2006-09-22 12:55:00,1.95645,1.95677,1.95628,1.95675,37000000.0
2006-09-22 13:00:00,1.9567,1.95696,1.9566,1.9567,31000000.0
2006-09-22 13:05:00,1.95654,1.95706,1.95631,1.95691,39000000.0
2006-09-22 13:10:00,1.95692,1.95728,1.95682,1.95728,34000000.0
2006-09-22 13:15:00,1.95732,1.95732,1.95696,1.95702,35000000.0
2006-09-22 13:20:00,1.9567,1.95694,1.95621,1.95681,41000000.0
2006-09-22 13:25:00,1.95667,1.95689,1.95641,1.95644,57000000.0
2006-09-22 13:30:00,1.95624,1.95624,1.95568,1.95568,75000000.0
2006-09-22 13:35:00,1.95569,1.95574,1.95512,1.95536,84000000.0
2006-09-22 13:40:00,1.95542,1.95609,1.95535,1.95582,81000000.0
2006-09-22 13:45:00,1.95579,1.95611,1.95577,1.95581,82000000.0
2006-09-22 13:50:00,1.95583,1.95584,1.95542,1.95542,128000000.0
2006-09-22 13:55:00,1.9554,1.95586,1.95528,1.95578,124000000.0
2006-09-22 14:00:00,1.95586,1.95597,1.95568,1.95579,121000000.0
2006-09-22 14:05:00,1.95576,1.95599,1.95567,1.95599,117000000.0
2006-09-22 14:10:00,1.95566,1.95677,1.95555,1.95655,101000000.0
2006-09-22 14:15:00,1.95656,1.95716,1.95619,1.95704,145000000.0
2006-09-22 14:20:00,1.9574,1.95794,1.9574,1.95785,143000000.0
2006-09-22 14:25:00,1.95784,1.958,1.95752,1.95755,118000000.0
2006-09-22 14:30:00,1.95747,1.95781,1.95709,1.95709,128000000.0
2006-09-22 14:35:00,1.95689,1.95689,1.95585,1.95655,165000000.0
2006-09-22 14:40:00,1.95654,1.95658,1.95641,1.95648,121000000.0
2006-09-22 14:45:00,1.95633,1.95637,1.95607,1.95626,104000000.0
2006-09-22 14:50:00,1.95635,1.95727,1.95634,1.95723,126000000.0
2006-09-22 14:55:00,1.95728,1.95733,1.95676,1.95733,91000000.0
2006-09-22 15:00:00,1.95741,1.95749,1.95663,1.9568,131000000.0
2006-09-22 15:05:00,1.95675,1.95708,1.95659,1.95678,129000000.0
2006-09-22 15:10:00,1.95667,1.95689,1.95546,1.95546,160000000.0
2006-09-22 15:15:00,1.9554,1.95611,1.95528,1.95571,82000000.0
2006-09-22 15:20:00,1.95563,1.95592,1.95525,1.95592,98000000.0
2006-09-22 15:25:00,1.95589,1.95623,1.95424,1.95601,188000000.0
2006-09-22 15:30:00,1.95423,1.95641,1.95423,1.95611,208000000.0
2006-09-22 15:35:00,1.95612,1.95628,1.95594,1.95619,178000000.0
2006-09-22 15:40:00,1.95606,1.95606,1.95554,1.95582,180000000.0
2006-09-22 15:45:00,1.9559,1.95602,1.95563,1.95563,149000000.0
2006-09-22 15:50:00,1.95544,1.95544,1.95479,1.95479,112000000.0
2006-09-22 15:55:00,1.9548,1.9548,1.9539,1.9539,120000000.0
2006-09-22 16:00:00,1.95392,1.95474,1.95373,1.95474,200000000.0
2006-09-22 16:05:00,1.95479,1.95479,1.9541,1.95463,188000000.0
2006-09-22 16:10:00,1.95485,1.95498,1.95458,1.95461,169000000.0
2006-09-22 16:15:00,1.95464,1.95482,1.95432,1.95481,185000000.0
2006-09-22 16:20:00,1.95502,1.95524,1.95462,1.95504,231000000.0
2006-09-22 16:25:00,1.95496,1.95511,1.95458,1.955,173000000.0
2006-09-22 16:30:00,1.95502,1.95516,1.9545,1.9545,183000000.0
2006-09-22 16:35:00,1.95448,1.9548,1.95442,1.95451,229000000.0
2006-09-22 16:40:00,1.95453,1.95588,1.9544,1.95576,218000000.0
2006-09-22 16:45:00,1.95575,1.95646,1.95564,1.95594,236000000.0
2006-09-22 16:50:00,1.95587,1.95604,1.95443,1.95469,142000000.0
2006-09-22 16:55:00,1.95471,1.95471,1.95411,1.95411,178000000.0
2006-09-22 17:00:00,1.95425,1.95491,1.95425,1.95491,143000000.0
2006-09-22 17:05:00,1.95499,1.9552,1.9545,1.95453,206000000.0
2006-09-22 17:10:00,1.95465,1.9549,1.9544,1.95447,135000000.0
2006-09-22 17:15:00,1.95428,1.95432,1.95395,1.95397,110000000.0
2006-09-22 17:20:00,1.9539,1.95411,1.95292,1.95292,140000000.0
2006-09-22 17:25:00,1.95298,1.95395,1.95256,1.95314,157000000.0
2006-09-22 17:30:00,1.95304,1.95312,1.95204,1.95204,301000000.0
2006-09-22 17:35:00,1.95208,1.95272,1.95208,1.95266,233000000.0
2006-09-22 17:40:00,1.95263,1.95266,1.95208,1.95212,225000000.0
2006-09-22 17:45:00,1.95202,1.95294,1.95197,1.95284,303000000.0
2006-09-22 17:50:00,1.95284,1.95354,1.95273,1.95354,127000000.0
2006-09-22 17:55:00,1.95353,1.95353,1.95308,1.95322,196000000.0
2006-09-22 18:00:00,1.95317,1.95356,1.95296,1.95303,190000000.0
2006-09-22 18:05:00,1.95305,1.95333,1.95296,1.95329,140000000.0
2006-09-22 18:10:00,1.95336,1.95366,1.95329,1.95361,136000000.0
2006-09-22 18:15:00,1.95364,1.95367,1.95331,1.95347,226000000.0
2006-09-22 18:20:00,1.95348,1.9539,1.95336,1.9539,194000000.0
2006-09-22 18:25:00,1.95398,1.95477,1.95397,1.95426,151000000.0
2006-09-22 18:30:00,1.95432,1.95438,1.95395,1.95395,110000000.0
2006-09-22 18:35:00,1.95382,1.95413,1.95375,1.95395,273000000.0
2006-09-22 18:40:00,1.95407,1.95465,1.95395,1.95448,164000000.0
2006-09-22 18:45:00,1.95443,1.95462,1.95405,1.95408,118000000.0
2006-09-22 18:50:00,1.95416,1.95416,1.95387,1.95401,50000000.0
2006-09-22 18:55:00,1.95382,1.95399,1.95376,1.9539,42000000.0
2006-09-22 19:00:00,1.95378,1.95392,1.95363,1.95392,99000000.0
2006-09-22 19:05:00,1.95376,1.95393,1.95365,1.95389,95000000.0
2006-09-22 19:10:00,1.95385,1.95404,1.95378,1.95388,123000000.0
2006-09-22 19:15:00,1.95391,1.95405,1.95279,1.95293,123000000.0
2006-09-22 19:20:00,1.95283,1.95322,1.95283,1.95309,120000000.0
2006-09-22 19:25:00,1.95305,1.95311,1.95257,1.95261,119000000.0
2006-09-22 19:30:00,1.95265,1.95316,1.95224,1.95316,95000000.0
2006-09-22 19:35:00,1.95325,1.95335,1.95319,1.95329,37000000.0
2006-09-22 19:40:00,1.95317,1.95356,1.95315,1.9533,94000000.0
2006-09-22 19:45:00,1.95339,1.95355,1.95324,1.95324,67000000.0
2006-09-22 19:50:00,1.95329,1.95343,1.95326,1.9533,36000000.0
2006-09-22 19:55:00,1.95333,1.95344,1.95319,1.95332,62000000.0
2006-09-22 20:00:00,1.95321,1.95329,1.95274,1.95276,101000000.0
2006-09-22 20:05:00,1.95271,1.95282,1.95224,1.95242,97000000.0
2006-09-22 20:10:00,1.95246,1.95267,1.95217,1.95247,33000000.0
2006-09-22 20:15:00,1.95247,1.95269,1.95245,1.95253,33000000.0
2006-09-22 20:20:00,1.95248,1.95272,1.95238,1.95238,44000000.0
2006-09-22 20:25:00,1.95235,1.95249,1.9522,1.95246,53000000.0
2006-09-22 20:30:00,1.95254,1.95269,1.95233,1.95246,69000000.0
2006-09-22 20:35:00,1.95249,1.95259,1.95227,1.95228,37000000.0
2006-09-22 20:40:00,1.95243,1.9525,1.95191,1.95194,50000000.0
2006-09-22 20:45:00,1.95188,1.9519,1.95101,1.9515,61000000.0
2006-09-22 20:50:00,1.9515,1.95157,1.95116,1.95116,58000000.0
2006-09-22 20:55:00,1.951,1.95127,1.95084,1.95127,40000000.0
2006-09-22 21:00:00,1.95142,1.95188,1.95136,1.95188,52000000.0
2006-09-22 21:05:00,1.95187,1.95227,1.95167,1.95211,46000000.0
2006-09-22 21:10:00,1.95201,1.95207,1.95192,1.95204,15000000.0
2006-09-22 21:15:00,1.95208,1.95212,1.95204,1.95204,9000000.0
2006-09-22 21:20:00,1.95202,1.95214,1.95189,1.95202,26000000.0
2006-09-22 21:25:00,1.95212,1.95219,1.95153,1.9517,45000000.0
2006-09-22 21:30:00,1.95165,1.95187,1.95164,1.95187,30000000.0
2006-09-22 21:35:00,1.95188,1.95188,1.95141,1.95147,29000000.0
2006-09-22 21:40:00,1.95146,1.95155,1.95118,1.95138,55000000.0
2006-09-22 21:45:00,1.95136,1.95164,1.95136,1.95155,28000000.0
2006-09-22 21:50:00,1.9516,1.9516,1.95153,1.95154,9000000.0
2006-09-22 21:55:00,1.95156,1.95194,1.95141,1.95173,61000000.0
2006-09-22 22:00:00,1.95189,1.95222,1.95189,1.95205,49000000.0
2006-09-22 22:05:00,1.95226,1.95232,1.95194,1.95213,33000000.0
2006-09-22 22:10:00,1.95234,1.95245,1.95208,1.95208,40000000.0
2006-09-22 22:15:00,1.95206,1.95245,1.95206,1.9524,30000000.0
2006-09-22 22:20:00,1.95226,1.9526,1.95195,1.95228,51000000.0
2006-09-22 22:25:00,1.95233,1.9525,1.95215,1.95237,30000000.0
2006-09-22 22:30:00,1.95264,1.95276,1.95253,1.95262,18000000.0
2006-09-22 22:35:00,1.95258,1.95287,1.95242,1.9525,64000000.0
2006-09-22 22:40:00,1.95255,1.9526,1.95218,1.9523,53000000.0
2006-09-22 22:45:00,1.95225,1.95225,1.95146,1.95149,60000000.0
2006-09-22 22:50:00,1.95154,1.95169,1.95131,1.95143,43000000.0
2006-09-22 22:55:00,1.95131,1.95139,1.95105,1.95113,42000000.0
2006-09-24 23:05:00,1.95108,1.95139,1.95108,1.95139,11000000.0
2006-09-24 23:15:00,1.95159,1.9517,1.95126,1.9517,9000000.0
2006-09-24 23:20:00,1.95178,1.95188,1.95175,1.95188,6000000.0
2006-09-24 23:30:00,1.95181,1.95209,1.95175,1.95175,25000000.0
2006-09-24 23:35:00,1.95189,1.9521,1.95185,1.95192,23000000.0
2006-09-24 23:40:00,1.95192,1.95192,1.95156,1.95175,29000000.0
2006-09-24 23:45:00,1.95182,1.9519,1.95182,1.95189,8000000.0
2006-09-24 23:50:00,1.95179,1.95201,1.95179,1.952,10000000.0
2006-09-24 23:55:00,1.95184,1.95217,1.95168,1.95217,41000000.0
2006-09-25 00:00:00,1.9521,1.95235,1.95188,1.95232,14000000.0
2006-09-25 00:05:00,1.95201,1.95231,1.95195,1.95231,17000000.0
2006-09-25 00:10:00,1.95217,1.95266,1.95203,1.95242,58000000.0
2006-09-25 00:15:00,1.95217,1.95217,1.95208,1.95208,8000000.0
2006-09-25 00:20:00,1.95213,1.95213,1.95192,1.95205,15000000.0
2006-09-25 00:25:00,1.95182,1.95182,1.95178,1.95181,10000000.0
2006-09-25 00:30:00,1.95198,1.95205,1.95181,1.95201,14000000.0
2006-09-25 00:40:00,1.95194,1.952,1.95192,1.952,6000000.0
2006-09-25 00:45:00,1.95189,1.95204,1.95189,1.95197,7000000.0
2006-09-25 00:50:00,1.95191,1.95218,1.95177,1.95216,17000000.0
2006-09-25 01:00:00,1.95224,1.95273,1.9522,1.95246,54000000.0
2006-09-25 01:05:00,1.95242,1.95261,1.95225,1.95253,26000000.0
2006-09-25 01:10:00,1.95248,1.95249,1.95214,1.95227,26000000.0
2006-09-25 01:15:00,1.95231,1.95232,1.95177,1.95177,29000000.0
2006-09-25 01:20:00,1.95196,1.95205,1.9518,1.95198,35000000.0
2006-09-25 01:25:00,1.95202,1.95202,1.95181,1.95188,22000000.0
2006-09-25 01:30:00,1.95192,1.95207,1.95191,1.95196,22000000.0
2006-09-25 01:35:00,1.95194,1.95226,1.95194,1.95225,33000000.0
2006-09-25 01:40:00,1.9522,1.9522,1.95205,1.95205,7000000.0
2006-09-25 01:45:00,1.95201,1.95201,1.95165,1.95187,29000000.0
2006-09-25 01:50:00,1.95185,1.95195,1.95175,1.95195,46000000.0
2006-09-25 01:55:00,1.95186,1.95232,1.95186,1.9523,51000000.0
2006-09-25 02:00:00,1.95225,1.95225,1.95171,1.95176,17000000.0
2006-09-25 02:05:00,1.95161,1.95207,1.9516,1.95196,33000000.0
2006-09-25 02:10:00,1.9518,1.95189,1.95143,1.95154,18000000.0
2006-09-25 02:15:00,1.95129,1.95153,1.95129,1.95153,7000000.0
2006-09-25 02:20:00,1.95156,1.95162,1.95154,1.95156,10000000.0
2006-09-25 02:25:00,1.95148,1.95157,1.95143,1.9515,11000000.0
2006-09-25 02:30:00,1.95149,1.95159,1.95143,1.95153,7000000.0
2006-09-25 02:35:00,1.95121,1.95145,1.95121,1.95123,7000000.0
2006-09-25 02:40:00,1.95122,1.95122,1.9507,1.95092,31000000.0
2006-09-25 02:45:00,1.95099,1.95158,1.95099,1.95158,36000000.0
2006-09-25 02:50:00,1.95164,1.95173,1.95086,1.95127,37000000.0
2006-09-25 02:55:00,1.95148,1.95158,1.95091,1.95099,30000000.0
2006-09-25 03:00:00,1.95096,1.9512,1.95084,1.95116,20000000.0
2006-09-25 03:05:00,1.95122,1.95157,1.95119,1.95138,29000000.0
2006-09-25 03:10:00,1.95118,1.95143,1.95101,1.9513,28000000.0
2006-09-25 03:15:00,1.95143,1.95173,1.95115,1.95151,23000000.0
2006-09-25 03:20:00,1.95144,1.95153,1.95127,1.95149,21000000.0
2006-09-25 03:25:00,1.95154,1.95205,1.95142,1.95177,48000000.0
2006-09-25 03:30:00,1.95183,1.95276,1.95183,1.9526,22000000.0
2006-09-25 03:35:00,1.95234,1.95254,1.95234,1.9525,15000000.0
2006-09-25 03:40:00,1.95267,1.95272,1.9526,1.95266,7000000.0
2006-09-25 03:45:00,1.95276,1.95282,1.9526,1.9526,12000000.0
2006-09-25 03:50:00,1.95277,1.95303,1.95234,1.95278,42000000.0
2006-09-25 03:55:00,1.95281,1.95316,1.9511,1.95298,22000000.0
2006-09-25 04:00:00,1.95318,1.95357,1.95315,1.95333,37000000.0
2006-09-25 04:05:00,1.95346,1.954,1.95321,1.95388,42000000.0
2006-09-25 04:10:00,1.95377,1.95395,1.95351,1.95351,22000000.0
2006-09-25 04:15:00,1.95368,1.9538,1.95346,1.95366,35000000.0
2006-09-25 04:20:00,1.95369,1.95383,1.95323,1.95345,43000000.0
2006-09-25 04:25:00,1.95344,1.95383,1.95325,1.95381,22000000.0
2006-09-25 04:30:00,1.95379,1.95391,1.95338,1.95389,43000000.0
2006-09-25 04:35:00,1.95385,1.95394,1.95342,1.95352,26000000.0
2006-09-25 04:40:00,1.95346,1.95349,1.95302,1.95314,35000000.0
2006-09-25 04:50:00,1.95337,1.95437,1.95337,1.95399,28000000.0
2006-09-25 04:55:00,1.95409,1.95423,1.95394,1.95394,7000000.0
2006-09-25 05:00:00,1.95401,1.95401,1.95335,1.95358,14000000.0
2006-09-25 05:05:00,1.95367,1.95381,1.95362,1.95362,8000000.0
2006-09-25 05:10:00,1.95368,1.9538,1.9535,1.95368,15000000.0
2006-09-25 05:15:00,1.9538,1.95402,1.95365,1.95402,35000000.0
2006-09-25 05:20:00,1.95408,1.95446,1.95404,1.95441,25000000.0
2006-09-25 05:25:00,1.95448,1.95461,1.95435,1.9545,22000000.0
2006-09-25 05:30:00,1.95446,1.95472,1.95431,1.95472,21000000.0
2006-09-25 05:35:00,1.95441,1.95481,1.95441,1.95455,24000000.0
2006-09-25 05:40:00,1.95451,1.95455,1.95395,1.95423,40000000.0
2006-09-25 05:45:00,1.95425,1.95446,1.95412,1.95416,39000000.0
2006-09-25 05:50:00,1.95424,1.95431,1.95404,1.95428,42000000.0
2006-09-25 05:55:00,1.95435,1.95469,1.95404,1.95459,35000000.0
2006-09-25 06:00:00,1.95459,1.95498,1.95459,1.95484,30000000.0
2006-09-25 06:05:00,1.95489,1.95512,1.95454,1.95512,27000000.0
2006-09-25 06:10:00,1.9553,1.9558,1.95526,1.95566,39000000.0
2006-09-25 06:15:00,1.95565,1.95571,1.9554,1.95571,15000000.0
2006-09-25 06:20:00,1.9558,1.9559,1.95571,1.95578,8000000.0
2006-09-25 06:25:00,1.95589,1.95639,1.95581,1.95615,45000000.0
2006-09-25 06:30:00,1.95622,1.95657,1.95601,1.95638,27000000.0
2006-09-25 06:35:00,1.95651,1.95662,1.95629,1.95644,27000000.0
2006-09-25 06:40:00,1.95644,1.95644,1.9561,1.95616,29000000.0
2006-09-25 06:45:00,1.95623,1.95636,1.95583,1.95588,41000000.0
2006-09-25 06:50:00,1.95576,1.95586,1.95524,1.95549,28000000.0
2006-09-25 06:55:00,1.95573,1.95585,1.95551,1.95585,21000000.0
2006-09-25 07:00:00,1.95585,1.95585,1.95543,1.95543,15000000.0
2006-09-25 07:05:00,1.95541,1.95541,1.95488,1.95499,17000000.0
2006-09-25 07:10:00,1.95493,1.9551,1.95488,1.95488,21000000.0
2006-09-25 07:15:00,1.95472,1.95529,1.95442,1.95526,27000000.0
2006-09-25 07:20:00,1.9552,1.95526,1.95494,1.95516,9000000.0
2006-09-25 07:25:00,1.95503,1.9551,1.95493,1.95508,7000000.0
2006-09-25 07:30:00,1.95507,1.95512,1.95491,1.95497,17000000.0
2006-09-25 07:35:00,1.95487,1.95494,1.95453,1.95466,25000000.0
2006-09-25 07:40:00,1.95444,1.95453,1.95429,1.95437,28000000.0
2006-09-25 07:45:00,1.95468,1.95475,1.95449,1.95449,15000000.0
2006-09-25 07:50:00,1.95468,1.95498,1.95458,1.95484,27000000.0
2006-09-25 07:55:00,1.95499,1.95506,1.95464,1.95506,14000000.0
2006-09-25 08:00:00,1.95497,1.95625,1.95497,1.9562,34000000.0
2006-09-25 08:05:00,1.9563,1.95645,1.95551,1.95562,35000000.0
2006-09-25 08:10:00,1.95575,1.95593,1.95565,1.95585,40000000.0
2006-09-25 08:15:00,1.95569,1.95575,1.95505,1.95537,35000000.0
2006-09-25 08:20:00,1.9551,1.9554,1.95503,1.95505,31000000.0
2006-09-25 08:25:00,1.95503,1.95596,1.95503,1.95585,42000000.0
2006-09-25 08:30:00,1.95603,1.95632,1.95597,1.95616,41000000.0
2006-09-25 08:35:00,1.95603,1.95669,1.95594,1.95656,47000000.0
2006-09-25 08:40:00,1.95652,1.95661,1.95602,1.95621,39000000.0
2006-09-25 08:45:00,1.95608,1.95623,1.9547,1.95582,42000000.0
2006-09-25 08:50:00,1.95581,1.95581,1.95525,1.95568,32000000.0
2006-09-25 08:55:00,1.95571,1.95577,1.95545,1.95571,37000000.0
2006-09-25 09:00:00,1.9557,1.9557,1.95417,1.95417,41000000.0
2006-09-25 09:05:00,1.95381,1.95385,1.953,1.95369,44000000.0
2006-09-25 09:10:00,1.95384,1.95431,1.95377,1.9542,35000000.0
2006-09-25 09:15:00,1.95418,1.95426,1.9538,1.95392,41000000.0
2006-09-25 09:20:00,1.95387,1.95387,1.95298,1.95302,38000000.0
2006-09-25 09:25:00,1.95293,1.9532,1.95271,1.95319,46000000.0
2006-09-25 09:30:00,1.95323,1.95323,1.95249,1.95249,29000000.0
2006-09-25 09:35:00,1.95251,1.95304,1.95113,1.95277,47000000.0
2006-09-25 09:40:00,1.95268,1.95282,1.95199,1.95199,46000000.0
2006-09-25 09:45:00,1.95184,1.95225,1.95136,1.95207,45000000.0
2006-09-25 09:50:00,1.95199,1.95258,1.9519,1.95201,37000000.0
2006-09-25 09:55:00,1.95157,1.95167,1.95118,1.95163,34000000.0
2006-09-25 10:00:00,1.95165,1.95182,1.95155,1.95156,44000000.0
2006-09-25 10:05:00,1.95163,1.95192,1.95153,1.95165,39000000.0
2006-09-25 10:10:00,1.95166,1.95244,1.95166,1.95233,30000000.0
2006-09-25 10:15:00,1.95244,1.95288,1.95227,1.95267,36000000.0
2006-09-25 10:20:00,1.95279,1.95279,1.95246,1.95262,22000000.0
2006-09-25 10:25:00,1.95259,1.95259,1.95202,1.95225,28000000.0
2006-09-25 10:30:00,1.95191,1.95201,1.95158,1.95172,15000000.0
2006-09-25 10:35:00,1.95173,1.95173,1.95142,1.95151,31000000.0
2006-09-25 10:40:00,1.9516,1.95182,1.95141,1.95157,40000000.0
2006-09-25 10:45:00,1.95164,1.95221,1.95157,1.95197,33000000.0
2006-09-25 10:50:00,1.95189,1.95197,1.95166,1.95167,36000000.0
2006-09-25 10:55:00,1.95159,1.95259,1.95027,1.95119,33000000.0
2006-09-25 11:00:00,1.95099,1.95109,1.94887,1.94964,44000000.0
2006-09-25 11:05:00,1.94975,1.94978,1.94917,1.94951,39000000.0
2006-09-25 11:10:00,1.94942,1.94948,1.94905,1.94907,47000000.0
2006-09-25 11:15:00,1.949,1.94913,1.94868,1.94897,42000000.0
2006-09-25 11:20:00,1.94905,1.94906,1.94841,1.9489,38000000.0
2006-09-25 11:25:00,1.94895,1.94908,1.9487,1.94893,42000000.0
2006-09-25 11:30:00,1.94897,1.94932,1.94893,1.9492,43000000.0
2006-09-25 11:35:00,1.94926,1.94959,1.94909,1.94942,44000000.0
2006-09-25 11:40:00,1.94953,1.94996,1.94946,1.94996,36000000.0
2006-09-25 11:45:00,1.94992,1.95052,1.94988,1.9499,44000000.0
2006-09-25 11:50:00,1.94978,1.95022,1.94957,1.95007,44000000.0
2006-09-25 11:55:00,1.94996,1.95035,1.94995,1.95023,35000000.0
2006-09-25 12:00:00,1.95004,1.95004,1.9496,1.94974,43000000.0
2006-09-25 12:05:00,1.94973,1.94991,1.94945,1.94971,31000000.0
2006-09-25 12:10:00,1.9498,1.9498,1.94937,1.94952,33000000.0
2006-09-25 12:15:00,1.94937,1.94984,1.94929,1.94984,36000000.0
2006-09-25 12:20:00,1.94979,1.9499,1.94765,1.94961,32000000.0
2006-09-25 12:25:00,1.94975,1.94977,1.94913,1.94923,36000000.0
2006-09-25 12:30:00,1.94919,1.94922,1.94888,1.94901,39000000.0
2006-09-25 12:35:00,1.94911,1.94934,1.94905,1.94928,16000000.0
2006-09-25 12:40:00,1.94909,1.94915,1.94859,1.94886,33000000.0
2006-09-25 12:45:00,1.94874,1.94874,1.94805,1.94838,30000000.0
2006-09-25 12:50:00,1.94832,1.94834,1.94786,1.94808,41000000.0
2006-09-25 12:55:00,1.94818,1.94862,1.9481,1.94859,30000000.0
2006-09-25 13:00:00,1.94849,1.94857,1.9483,1.94843,38000000.0
2006-09-25 13:05:00,1.9485,1.94893,1.9483,1.94874,39000000.0
2006-09-25 13:10:00,1.94886,1.94902,1.94865,1.9489,41000000.0
2006-09-25 13:15:00,1.94887,1.94911,1.94873,1.94911,43000000.0
2006-09-25 13:20:00,1.94926,1.94929,1.94889,1.94921,41000000.0
2006-09-25 13:25:00,1.9492,1.94965,1.9492,1.94965,67000000.0
2006-09-25 13:30:00,1.94959,1.94963,1.94944,1.9495,61000000.0
2006-09-25 13:35:00,1.94953,1.94955,1.94943,1.94952,51000000.0
2006-09-25 13:40:00,1.94958,1.94967,1.94929,1.94942,81000000.0
2006-09-25 13:45:00,1.94927,1.94944,1.94924,1.94941,63000000.0
2006-09-25 13:50:00,1.94947,1.94964,1.94932,1.94944,106000000.0
2006-09-25 13:55:00,1.94942,1.94946,1.94882,1.94882,124000000.0
2006-09-25 14:00:00,1.94886,1.94904,1.94876,1.94904,81000000.0
2006-09-25 14:05:00,1.94905,1.94947,1.94897,1.94947,144000000.0
2006-09-25 14:10:00,1.94949,1.9496,1.94908,1.94908,101000000.0
2006-09-25 14:15:00,1.94884,1.94898,1.94852,1.94866,145000000.0
2006-09-25 14:20:00,1.94856,1.94864,1.94776,1.94789,143000000.0
2006-09-25 14:25:00,1.94808,1.94967,1.94808,1.9496,118000000.0
2006-09-25 14:30:00,1.94976,1.94995,1.9496,1.9498,103000000.0
2006-09-25 14:35:00,1.94961,1.9497,1.94934,1.94935,111000000.0
2006-09-25 14:40:00,1.94924,1.94973,1.94923,1.94962,141000000.0
2006-09-25 14:45:00,1.94955,1.94955,1.9492,1.94925,104000000.0
2006-09-25 14:50:00,1.94931,1.94977,1.9493,1.9497,104000000.0
2006-09-25 14:55:00,1.94965,1.94965,1.94898,1.94921,91000000.0
2006-09-25 15:00:00,1.94924,1.94934,1.94892,1.94896,72000000.0
2006-09-25 15:05:00,1.94891,1.94917,1.94891,1.9491,44000000.0
2006-09-25 15:10:00,1.94905,1.94911,1.94854,1.94858,124000000.0
2006-09-25 15:15:00,1.94851,1.94851,1.94778,1.9481,82000000.0
2006-09-25 15:20:00,1.94819,1.9484,1.94816,1.94826,98000000.0
2006-09-25 15:25:00,1.94823,1.94844,1.9461,1.94794,188000000.0
2006-09-25 15:30:00,1.94645,1.94914,1.94645,1.94736,208000000.0
2006-09-25 15:35:00,1.94758,1.94825,1.94745,1.94818,178000000.0
2006-09-25 15:40:00,1.94823,1.94843,1.94793,1.948,180000000.0
2006-09-25 15:45:00,1.94805,1.94831,1.94772,1.94798,149000000.0
2006-09-25 15:50:00,1.94791,1.94815,1.94767,1.94804,97000000.0
2006-09-25 15:55:00,1.94803,1.94883,1.94803,1.94883,120000000.0
2006-09-25 16:00:00,1.94724,1.94724,1.94534,1.94607,200000000.0
2006-09-25 16:05:00,1.94595,1.94796,1.94586,1.94796,188000000.0
2006-09-25 16:10:00,1.94835,1.94863,1.94821,1.94837,169000000.0
2006-09-25 16:15:00,1.94856,1.94856,1.94769,1.94782,185000000.0
2006-09-25 16:20:00,1.94805,1.94827,1.94784,1.94813,231000000.0
2006-09-25 16:25:00,1.94785,1.94792,1.94607,1.94607,173000000.0
2006-09-25 16:30:00,1.94609,1.9461,1.94349,1.94403,183000000.0
2006-09-25 16:35:00,1.94413,1.94433,1.94348,1.94423,229000000.0
2006-09-25 16:40:00,1.94422,1.94464,1.94406,1.94418,218000000.0
2006-09-25 16:45:00,1.9443,1.94467,1.94416,1.94439,236000000.0
2006-09-25 16:50:00,1.9443,1.94434,1.94389,1.94398,142000000.0
2006-09-25 16:55:00,1.9441,1.94466,1.94392,1.94466,178000000.0
2006-09-25 17:00:00,1.94456,1.94471,1.94405,1.94471,176000000.0
2006-09-25 17:05:00,1.94471,1.94558,1.9447,1.94543,206000000.0
2006-09-25 17:10:00,1.94558,1.94572,1.94531,1.94563,91000000.0
2006-09-25 17:15:00,1.94558,1.94602,1.94535,1.9459,139000000.0
2006-09-25 17:20:00,1.94598,1.94617,1.94521,1.94532,140000000.0
2006-09-25 17:25:00,1.94536,1.94581,1.94504,1.94556,121000000.0
2006-09-25 17:30:00,1.94573,1.94599,1.94512,1.94524,301000000.0
2006-09-25 17:35:00,1.94527,1.94534,1.94494,1.94507,175000000.0
2006-09-25 17:40:00,1.94514,1.9455,1.94514,1.94535,225000000.0
2006-09-25 17:45:00,1.94528,1.94533,1.94419,1.94505,303000000.0
2006-09-25 17:50:00,1.94524,1.94553,1.94513,1.94553,232000000.0
2006-09-25 17:55:00,1.94555,1.94564,1.94545,1.94559,149000000.0
2006-09-25 18:00:00,1.94573,1.94614,1.94573,1.94604,152000000.0
2006-09-25 18:05:00,1.94612,1.94618,1.94603,1.9461,140000000.0
2006-09-25 18:10:00,1.94608,1.94618,1.94596,1.94599,136000000.0
2006-09-25 18:15:00,1.94592,1.94613,1.94584,1.94596,226000000.0
2006-09-25 18:20:00,1.94591,1.94604,1.94563,1.94585,228000000.0
2006-09-25 18:25:00,1.94585,1.94587,1.94547,1.94547,151000000.0
2006-09-25 18:30:00,1.94555,1.94587,1.9454,1.94581,162000000.0
2006-09-25 18:35:00,1.94577,1.94593,1.94565,1.94568,212000000.0
2006-09-25 18:40:00,1.94583,1.94652,1.94567,1.94652,232000000.0
2006-09-25 18:45:00,1.9466,1.94704,1.94634,1.94688,216000000.0
2006-09-25 18:50:00,1.94699,1.94699,1.94649,1.94686,112000000.0
2006-09-25 18:55:00,1.94683,1.94698,1.9466,1.94682,98000000.0
2006-09-25 19:00:00,1.94686,1.94714,1.94676,1.94704,129000000.0
2006-09-25 19:05:00,1.94701,1.94714,1.9468,1.94695,127000000.0
2006-09-25 19:10:00,1.94703,1.94713,1.94682,1.94697,123000000.0
2006-09-25 19:15:00,1.94703,1.94714,1.94691,1.94706,89000000.0
2006-09-25 19:20:00,1.94708,1.94714,1.94702,1.94705,35000000.0
2006-09-25 19:25:00,1.94693,1.94716,1.94682,1.94708,139000000.0
2006-09-25 19:30:00,1.94664,1.94704,1.94664,1.94694,91000000.0
2006-09-25 19:35:00,1.94698,1.947,1.94685,1.94695,21000000.0
2006-09-25 19:40:00,1.94683,1.94702,1.94665,1.94686,75000000.0
2006-09-25 19:45:00,1.94681,1.94716,1.94643,1.94707,118000000.0
2006-09-25 19:50:00,1.94716,1.9473,1.94522,1.94721,54000000.0
2006-09-25 19:55:00,1.94715,1.94746,1.94688,1.94742,93000000.0
2006-09-25 20:00:00,1.94747,1.94755,1.94671,1.94692,101000000.0
2006-09-25 20:05:00,1.94695,1.94714,1.94669,1.9469,97000000.0
2006-09-25 20:10:00,1.94683,1.94693,1.94643,1.94655,38000000.0
2006-09-25 20:15:00,1.9467,1.94681,1.94619,1.94634,48000000.0
2006-09-25 20:20:00,1.9463,1.94678,1.94618,1.94656,56000000.0
2006-09-25 20:25:00,1.94663,1.94686,1.94642,1.94652,76000000.0
2006-09-25 20:30:00,1.94664,1.9468,1.94651,1.9468,39000000.0
2006-09-25 20:35:00,1.94683,1.94693,1.9466,1.94668,51000000.0
2006-09-25 20:40:00,1.94671,1.94684,1.94642,1.9465,27000000.0
2006-09-25 20:45:00,1.9465,1.94764,1.9464,1.94764,61000000.0
2006-09-25 20:50:00,1.94767,1.948,1.94767,1.94776,58000000.0
2006-09-25 20:55:00,1.94751,1.94792,1.9474,1.94786,53000000.0
2006-09-25 21:00:00,1.94799,1.94806,1.94784,1.948,52000000.0
2006-09-25 21:05:00,1.94803,1.94809,1.94788,1.94804,39000000.0
2006-09-25 21:10:00,1.94803,1.94803,1.94571,1.94788,36000000.0
2006-09-25 21:15:00,1.94775,1.94782,1.94743,1.94749,33000000.0
2006-09-25 21:20:00,1.9476,1.94773,1.94746,1.94772,30000000.0
2006-09-25 21:25:00,1.94775,1.94788,1.94741,1.94758,25000000.0
2006-09-25 21:30:00,1.94755,1.94765,1.9472,1.9474,40000000.0
2006-09-25 21:35:00,1.94743,1.94748,1.94708,1.94718,77000000.0
2006-09-25 21:40:00,1.94737,1.94745,1.94716,1.9473,36000000.0
2006-09-25 21:45:00,1.94733,1.94737,1.94729,1.94737,7000000.0
2006-09-25 21:50:00,1.94733,1.94739,1.94703,1.94719,31000000.0
2006-09-25 21:55:00,1.9471,1.94729,1.94704,1.94708,50000000.0
2006-09-25 22:00:00,1.94714,1.94714,1.9468,1.94687,29000000.0
2006-09-25 22:05:00,1.94691,1.947,1.94679,1.94681,24000000.0
2006-09-25 22:10:00,1.94698,1.94711,1.94664,1.94676,55000000.0
2006-09-25 22:15:00,1.94675,1.94695,1.94654,1.94654,21000000.0
2006-09-25 22:20:00,1.94647,1.94671,1.9459,1.9459,51000000.0
2006-09-25 22:25:00,1.94596,1.94607,1.94564,1.94573,33000000.0
2006-09-25 22:30:00,1.94563,1.94603,1.94554,1.94574,72000000.0
2006-09-25 22:35:00,1.94588,1.94642,1.94579,1.94641,53000000.0
2006-09-25 22:40:00,1.9462,1.9466,1.94611,1.94627,53000000.0
2006-09-25 22:45:00,1.94621,1.94621,1.94587,1.94598,32000000.0
2006-09-25 22:50:00,1.94592,1.94608,1.94578,1.94582,43000000.0
2006-09-25 22:55:00,1.94568,1.9457,1.9453,1.94536,42000000.0
2006-09-25 23:00:00,1.94513,1.94542,1.94513,1.94542,9000000.0
2006-09-25 23:05:00,1.9454,1.94559,1.94534,1.94547,20000000.0
2006-09-25 23:10:00,1.94542,1.94576,1.94521,1.94562,40000000.0
2006-09-25 23:15:00,1.94555,1.94573,1.94529,1.94564,33000000.0
2006-09-25 23:20:00,1.94547,1.94567,1.90213,1.90222,27000000.0
2006-09-25 23:25:00,1.90225,1.90267,1.90225,1.90261,52000000.0
2006-09-25 23:30:00,1.90236,1.90264,1.90233,1.90255,12000000.0
2006-09-25 23:35:00,1.9024,1.9024,1.90199,1.90221,39000000.0
2006-09-25 23:40:00,1.90217,1.90217,1.90167,1.90194,43000000.0
2006-09-25 23:45:00,1.90195,1.90201,1.90147,1.90183,38000000.0
2006-09-25 23:50:00,1.90168,1.90184,1.90148,1.90148,15000000.0
2006-09-25 23:55:00,1.90128,1.90175,1.90124,1.90175,24000000.0
2006-09-26 00:00:00,1.90172,1.90177,1.90099,1.90177,21000000.0
2006-09-26 00:05:00,1.90173,1.90173,1.90132,1.90154,17000000.0
2006-09-26 00:10:00,1.90171,1.90189,1.90144,1.90181,35000000.0
2006-09-26 00:15:00,1.90177,1.90183,1.90135,1.90161,45000000.0
2006-09-26 00:20:00,1.90157,1.90164,1.90146,1.90163,22000000.0
2006-09-26 00:25:00,1.90166,1.90171,1.90144,1.9015,13000000.0
2006-09-26 00:30:00,1.90152,1.90163,1.9014,1.90163,14000000.0
2006-09-26 00:35:00,1.9015,1.90188,1.90146,1.9018,34000000.0
2006-09-26 00:40:00,1.90169,1.90196,1.90126,1.90174,37000000.0
2006-09-26 00:45:00,1.90171,1.90185,1.9014,1.90156,27000000.0
2006-09-26 00:50:00,1.9014,1.90165,1.90138,1.90159,43000000.0
2006-09-26 00:55:00,1.90164,1.90187,1.90152,1.90175,38000000.0
2006-09-26 01:00:00,1.90173,1.90176,1.9014,1.90152,31000000.0
2006-09-26 01:05:00,1.90177,1.90183,1.9015,1.90167,29000000.0
2006-09-26 01:10:00,1.90184,1.90188,1.90154,1.90176,26000000.0
2006-09-26 01:15:00,1.90184,1.9025,1.90158,1.90236,40000000.0
2006-09-26 01:20:00,1.90236,1.9028,1.90236,1.9028,35000000.0
2006-09-26 01:25:00,1.90274,1.90302,1.90266,1.90286,48000000.0
2006-09-26 01:30:00,1.9027,1.9027,1.90248,1.90248,47000000.0
2006-09-26 01:35:00,1.90237,1.90264,1.9023,1.90258,20000000.0
2006-09-26 01:40:00,1.90268,1.90297,1.90262,1.90281,40000000.0
2006-09-26 01:45:00,1.90282,1.90325,1.90277,1.9029,22000000.0
2006-09-26 01:50:00,1.90277,1.90298,1.90274,1.9028,45000000.0
2006-09-26 01:55:00,1.90275,1.90309,1.90269,1.90304,47000000.0
2006-09-26 02:00:00,1.9031,1.90342,1.90146,1.90328,34000000.0
2006-09-26 02:05:00,1.90317,1.90393,1.90306,1.90371,43000000.0
2006-09-26 02:10:00,1.90357,1.90362,1.90317,1.90336,18000000.0
2006-09-26 02:15:00,1.90341,1.90354,1.90334,1.90348,14000000.0
2006-09-26 02:20:00,1.90342,1.9035,1.90316,1.90318,26000000.0
2006-09-26 02:25:00,1.90317,1.9034,1.90312,1.90331,36000000.0
2006-09-26 02:30:00,1.90327,1.90345,1.90305,1.90345,23000000.0
2006-09-26 02:35:00,1.90336,1.90368,1.90332,1.90335,29000000.0
2006-09-26 02:40:00,1.90342,1.90342,1.90323,1.90333,19000000.0
2006-09-26 02:45:00,1.9032,1.90335,1.90312,1.90335,19000000.0
2006-09-26 02:50:00,1.90346,1.90371,1.90337,1.90342,29000000.0
2006-09-26 02:55:00,1.90338,1.90339,1.90304,1.90314,16000000.0
2006-09-26 03:00:00,1.90316,1.90351,1.9031,1.9034,39000000.0
2006-09-26 03:05:00,1.90342,1.90356,1.90306,1.90306,29000000.0
2006-09-26 03:10:00,1.90307,1.90315,1.90302,1.90315,11000000.0
2006-09-26 03:15:00,1.90308,1.9033,1.90265,1.90324,28000000.0
2006-09-26 03:20:00,1.90325,1.90325,1.90135,1.90319,8000000.0
2006-09-26 03:25:00,1.90311,1.9032,1.90282,1.90298,40000000.0
2006-09-26 03:30:00,1.90306,1.90321,1.90238,1.90244,30000000.0
2006-09-26 03:35:00,1.90222,1.9025,1.90222,1.90228,32000000.0
2006-09-26 03:40:00,1.90238,1.90269,1.90238,1.90255,27000000.0
2006-09-26 03:45:00,1.9026,1.9026,1.90239,1.90245,21000000.0
2006-09-26 03:50:00,1.90253,1.90253,1.90155,1.90155,42000000.0
2006-09-26 03:55:00,1.90171,1.90227,1.90007,1.90213,36000000.0
2006-09-26 04:00:00,1.90225,1.9023,1.90201,1.90204,23000000.0
2006-09-26 04:05:00,1.90223,1.90253,1.90206,1.90239,41000000.0
2006-09-26 04:10:00,1.9023,1.90256,1.90224,1.90241,21000000.0
2006-09-26 04:15:00,1.90244,1.90255,1.90043,1.90243,38000000.0
2006-09-26 04:20:00,1.90234,1.90253,1.90213,1.90217,26000000.0
2006-09-26 04:25:00,1.90203,1.9022,1.90173,1.90213,30000000.0
2006-09-26 04:30:00,1.90216,1.90216,1.90171,1.90199,34000000.0
2006-09-26 04:35:00,1.90204,1.90227,1.90203,1.90219,27000000.0
2006-09-26 04:40:00,1.90229,1.90233,1.90176,1.90208,44000000.0
2006-09-26 04:45:00,1.90213,1.90238,1.90196,1.90238,23000000.0
2006-09-26 04:50:00,1.90225,1.90225,1.90186,1.9021,26000000.0
2006-09-26 05:00:00,1.90215,1.90227,1.9019,1.90212,21000000.0
2006-09-26 05:05:00,1.902,1.9023,1.90191,1.90198,33000000.0
2006-09-26 05:10:00,1.9019,1.90196,1.90167,1.90173,23000000.0
2006-09-26 05:15:00,1.90184,1.90195,1.90168,1.90185,28000000.0
2006-09-26 05:20:00,1.90183,1.90241,1.90181,1.90223,32000000.0
2006-09-26 05:25:00,1.90233,1.90236,1.90211,1.90234,21000000.0
2006-09-26 05:30:00,1.90238,1.90243,1.90213,1.90213,24000000.0
2006-09-26 05:35:00,1.90229,1.90241,1.90178,1.90235,27000000.0
2006-09-26 05:40:00,1.90228,1.90253,1.90213,1.90241,32000000.0
2006-09-26 05:45:00,1.90245,1.90255,1.90228,1.90228,24000000.0
2006-09-26 05:50:00,1.90233,1.90235,1.902,1.90222,25000000.0
2006-09-26 05:55:00,1.90228,1.90238,1.90208,1.90238,9000000.0
2006-09-26 06:00:00,1.90217,1.9025,1.90217,1.90228,22000000.0
2006-09-26 06:05:00,1.90226,1.90236,1.90207,1.90216,13000000.0
2006-09-26 06:10:00,1.90237,1.90251,1.90233,1.90251,15000000.0
2006-09-26 06:15:00,1.90256,1.9026,1.90205,1.90205,31000000.0
2006-09-26 06:20:00,1.9022,1.90228,1.90207,1.90227,19000000.0
2006-09-26 06:25:00,1.90232,1.90251,1.90222,1.90235,29000000.0
2006-09-26 06:30:00,1.90238,1.90238,1.9023,1.90232,7000000.0
2006-09-26 06:35:00,1.90224,1.90239,1.90208,1.90219,34000000.0
2006-09-26 06:40:00,1.90216,1.90224,1.90198,1.90206,15000000.0
2006-09-26 06:45:00,1.90213,1.90225,1.90192,1.9022,33000000.0
2006-09-26 06:50:00,1.90212,1.90234,1.90195,1.90197,30000000.0
2006-09-26 07:00:00,1.90222,1.90253,1.90222,1.90253,14000000.0
2006-09-26 07:05:00,1.90256,1.90268,1.9022,1.90253,50000000.0
2006-09-26 07:10:00,1.90241,1.90302,1.90241,1.90298,22000000.0
2006-09-26 07:15:00,1.90298,1.90301,1.90271,1.90276,29000000.0
2006-09-26 07:20:00,1.90268,1.90279,1.90245,1.90253,16000000.0
2006-09-26 07:25:00,1.90271,1.9029,1.90259,1.90276,37000000.0
2006-09-26 07:30:00,1.9026,1.90273,1.9026,1.90271,8000000.0
2006-09-26 07:35:00,1.90262,1.90289,1.90262,1.90289,18000000.0
2006-09-26 07:40:00,1.90282,1.90282,1.90251,1.90263,26000000.0
2006-09-26 07:45:00,1.90263,1.90263,1.90222,1.90254,30000000.0
2006-09-26 07:50:00,1.90271,1.90313,1.90257,1.9027,34000000.0
2006-09-26 07:55:00,1.90289,1.90375,1.90278,1.90375,39000000.0
2006-09-26 08:00:00,1.90341,1.90349,1.9021,1.90218,41000000.0
2006-09-26 08:05:00,1.90213,1.90253,1.90213,1.9022,35000000.0
2006-09-26 08:10:00,1.90222,1.90222,1.90171,1.90209,40000000.0
2006-09-26 08:15:00,1.90214,1.90274,1.90211,1.9027,42000000.0
2006-09-26 08:20:00,1.90272,1.90325,1.90272,1.90294,38000000.0
2006-09-26 08:25:00,1.9029,1.9031,1.90254,1.90298,42000000.0
2006-09-26 08:30:00,1.90308,1.90321,1.90294,1.90303,34000000.0
2006-09-26 08:35:00,1.90294,1.90304,1.90237,1.90241,47000000.0
2006-09-26 08:40:00,1.90246,1.90275,1.90224,1.90258,37000000.0
2006-09-26 08:45:00,1.90258,1.90314,1.90156,1.90279,42000000.0
2006-09-26 08:50:00,1.90283,1.90283,1.90157,1.902,40000000.0
2006-09-26 08:55:00,1.90205,1.90208,1.90131,1.90137,37000000.0
2006-09-26 09:00:00,1.90138,1.90138,1.90083,1.9011,41000000.0
2006-09-26 09:05:00,1.90095,1.90116,1.90055,1.90076,33000000.0
2006-09-26 09:10:00,1.90063,1.90064,1.89949,1.90014,44000000.0
2006-09-26 09:15:00,1.89995,1.89995,1.89938,1.89988,41000000.0
2006-09-26 09:20:00,1.90003,1.90038,1.8998,1.90029,38000000.0
2006-09-26 09:25:00,1.90026,1.90033,1.90006,1.90023,46000000.0
2006-09-26 09:30:00,1.90016,1.90035,1.89988,1.90027,36000000.0
2006-09-26 09:35:00,1.90055,1.90092,1.89884,1.90037,39000000.0
2006-09-26 09:40:00,1.90045,1.901,1.90045,1.90087,46000000.0
2006-09-26 09:45:00,1.90068,1.90137,1.90055,1.90132,45000000.0
2006-09-26 09:50:00,1.9013,1.9014,1.90079,1.90082,39000000.0
2006-09-26 09:55:00,1.90079,1.90118,1.90073,1.90082,44000000.0
2006-09-26 10:00:00,1.90103,1.90264,1.90103,1.90169,44000000.0
2006-09-26 10:05:00,1.90198,1.9032,1.90195,1.90308,39000000.0
2006-09-26 10:10:00,1.90296,1.90303,1.89966,1.89966,37000000.0
2006-09-26 10:15:00,1.89942,1.89983,1.89887,1.89907,45000000.0
2006-09-26 10:20:00,1.89905,1.90019,1.89895,1.89984,36000000.0
2006-09-26 10:25:00,1.89988,1.89996,1.89944,1.89976,45000000.0
2006-09-26 10:30:00,1.89968,1.90035,1.89968,1.90023,38000000.0
2006-09-26 10:35:00,1.90017,1.90045,1.89971,1.89971,41000000.0
2006-09-26 10:40:00,1.8996,1.90013,1.89926,1.89943,40000000.0
2006-09-26 10:45:00,1.89952,1.89952,1.89788,1.89796,40000000.0
2006-09-26 10:50:00,1.89799,1.89801,1.89728,1.8975,44000000.0
2006-09-26 10:55:00,1.89765,1.89767,1.89563,1.89681,40000000.0
2006-09-26 11:00:00,1.8966,1.89697,1.89529,1.89665,44000000.0
2006-09-26 11:05:00,1.89678,1.89718,1.89675,1.89706,39000000.0
2006-09-26 11:10:00,1.89698,1.89735,1.89661,1.89716,47000000.0
2006-09-26 11:15:00,1.89734,1.89804,1.89716,1.89775,42000000.0
2006-09-26 11:20:00,1.89764,1.89817,1.89764,1.89776,38000000.0
2006-09-26 11:25:00,1.89773,1.8979,1.89732,1.8978,42000000.0
2006-09-26 11:30:00,1.89769,1.89771,1.89728,1.89751,43000000.0
2006-09-26 11:35:00,1.89749,1.89761,1.89699,1.89713,44000000.0
2006-09-26 11:40:00,1.89706,1.89746,1.897,1.8974,47000000.0
2006-09-26 11:45:00,1.89716,1.89734,1.89649,1.8967,44000000.0
2006-09-26 11:50:00,1.89658,1.89658,1.89503,1.89503,44000000.0
2006-09-26 11:55:00,1.89492,1.89541,1.8945,1.89451,43000000.0
2006-09-26 12:00:00,1.89425,1.89444,1.89361,1.89383,43000000.0
2006-09-26 12:05:00,1.89407,1.89474,1.89392,1.89416,42000000.0
2006-09-26 12:10:00,1.8945,1.89481,1.89424,1.89481,40000000.0
2006-09-26 12:15:00,1.89471,1.89488,1.89449,1.89462,44000000.0
2006-09-26 12:20:00,1.89444,1.89535,1.89329,1.89487,39000000.0
2006-09-26 12:25:00,1.89503,1.89526,1.89497,1.89508,45000000.0
2006-09-26 12:30:00,1.89509,1.89553,1.89484,1.89542,39000000.0
2006-09-26 12:35:00,1.89543,1.89547,1.89508,1.89508,34000000.0
2006-09-26 12:40:00,1.89511,1.89521,1.89485,1.89516,41000000.0
2006-09-26 12:45:00,1.89484,1.89484,1.89385,1.89404,47000000.0
2006-09-26 12:50:00,1.89411,1.89459,1.89361,1.89452,41000000.0
2006-09-26 12:55:00,1.89452,1.89452,1.89358,1.89368,37000000.0
2006-09-26 13:00:00,1.89378,1.89403,1.89374,1.89395,38000000.0
2006-09-26 13:05:00,1.89388,1.89388,1.89251,1.89258,39000000.0
2006-09-26 13:10:00,1.89255,1.89287,1.89228,1.89287,41000000.0
2006-09-26 13:15:00,1.89288,1.89309,1.8927,1.89309,43000000.0
2006-09-26 13:20:00,1.89317,1.89353,1.89305,1.8935,41000000.0
2006-09-26 13:25:00,1.89339,1.89354,1.89285,1.89326,67000000.0
2006-09-26 13:30:00,1.89353,1.89402,1.89353,1.89391,75000000.0
2006-09-26 13:35:00,1.89392,1.89402,1.89368,1.89382,49000000.0
2006-09-26 13:40:00,1.89383,1.89384,1.89298,1.89324,83000000.0
2006-09-26 13:45:00,1.89317,1.89344,1.89299,1.89324,104000000.0
2006-09-26 13:50:00,1.8933,1.89352,1.89324,1.89332,128000000.0
2006-09-26 13:55:00,1.89337,1.89378,1.89335,1.89376,124000000.0
2006-09-26 14:00:00,1.89378,1.89393,1.89351,1.89362,144000000.0
2006-09-26 14:05:00,1.89369,1.89388,1.89352,1.89382,144000000.0
2006-09-26 14:10:00,1.89379,1.89413,1.89378,1.89402,101000000.0
2006-09-26 14:15:00,1.89412,1.89482,1.89391,1.89467,145000000.0
2006-09-26 14:20:00,1.89476,1.89504,1.89457,1.89489,143000000.0
2006-09-26 14:25:00,1.89478,1.89488,1.89393,1.89418,102000000.0
2006-09-26 14:30:00,1.89426,1.89462,1.89416,1.89456,128000000.0
2006-09-26 14:35:00,1.89459,1.89481,1.89424,1.89435,75000000.0
2006-09-26 14:40:00,1.89422,1.89422,1.89358,1.89379,116000000.0
2006-09-26 14:45:00,1.8938,1.89394,1.89344,1.89361,83000000.0
2006-09-26 14:50:00,1.89357,1.89362,1.89301,1.89331,126000000.0
2006-09-26 14:55:00,1.89327,1.89376,1.89324,1.8937,91000000.0
2006-09-26 15:00:00,1.8937,1.89384,1.89332,1.89332,131000000.0
2006-09-26 15:05:00,1.89319,1.89364,1.89319,1.89357,129000000.0
2006-09-26 15:10:00,1.89331,1.89354,1.89331,1.89349,160000000.0
2006-09-26 15:15:00,1.89349,1.89366,1.89339,1.89351,72000000.0
2006-09-26 15:20:00,1.8935,1.89386,1.89337,1.89383,76000000.0
2006-09-26 15:25:00,1.8938,1.89424,1.89238,1.89414,188000000.0
2006-09-26 15:30:00,1.89196,1.89437,1.89111,1.89434,176000000.0
2006-09-26 15:35:00,1.89434,1.89478,1.89403,1.89432,178000000.0
2006-09-26 15:40:00,1.89422,1.89433,1.89407,1.89416,180000000.0
2006-09-26 15:45:00,1.89402,1.89402,1.89379,1.89388,149000000.0
2006-09-26 15:50:00,1.89387,1.8941,1.89356,1.89374,112000000.0
2006-09-26 15:55:00,1.89383,1.89388,1.89348,1.89351,120000000.0
2006-09-26 16:00:00,1.89287,1.89299,1.89146,1.89161,200000000.0
2006-09-26 16:05:00,1.89153,1.89153,1.89036,1.89074,188000000.0
2006-09-26 16:10:00,1.89065,1.89096,1.89043,1.89081,169000000.0
2006-09-26 16:15:00,1.89073,1.89107,1.89057,1.89088,185000000.0
2006-09-26 16:20:00,1.8909,1.89101,1.89041,1.89046,231000000.0
2006-09-26 16:25:00,1.89034,1.89103,1.89018,1.89103,173000000.0
2006-09-26 16:30:00,1.89103,1.89141,1.89063,1.89129,183000000.0
2006-09-26 16:35:00,1.89129,1.89135,1.89063,1.89109,229000000.0
2006-09-26 16:40:00,1.8911,1.89123,1.89039,1.89039,218000000.0
2006-09-26 16:45:00,1.89018,1.89018,1.88928,1.88985,236000000.0
2006-09-26 16:50:00,1.8899,1.89004,1.88948,1.89004,124000000.0
2006-09-26 16:55:00,1.89,1.89096,1.89,1.89095,178000000.0
2006-09-26 17:00:00,1.8909,1.8912,1.89055,1.8912,176000000.0
2006-09-26 17:05:00,1.89124,1.892,1.89124,1.89194,206000000.0
2006-09-26 17:10:00,1.89191,1.89231,1.89149,1.89218,135000000.0
2006-09-26 17:15:00,1.89211,1.89268,1.89211,1.89225,139000000.0
2006-09-26 17:20:00,1.89217,1.89223,1.89162,1.8919,140000000.0
2006-09-26 17:25:00,1.892,1.89221,1.89182,1.89214,157000000.0
2006-09-26 17:30:00,1.89207,1.89257,1.89207,1.89257,301000000.0
2006-09-26 17:35:00,1.89256,1.89271,1.89241,1.89241,233000000.0
2006-09-26 17:40:00,1.89243,1.89244,1.89216,1.89235,225000000.0
2006-09-26 17:45:00,1.89227,1.89283,1.89219,1.89271,242000000.0
2006-09-26 17:50:00,1.89298,1.89381,1.89294,1.89373,232000000.0
2006-09-26 17:55:00,1.89369,1.89369,1.89277,1.89277,196000000.0
2006-09-26 18:00:00,1.89276,1.89333,1.89273,1.89322,190000000.0
2006-09-26 18:05:00,1.8932,1.89376,1.8932,1.89355,196000000.0
2006-09-26 18:10:00,1.89343,1.89409,1.89342,1.89384,136000000.0
2006-09-26 18:15:00,1.89359,1.8937,1.89335,1.89347,226000000.0
2006-09-26 18:20:00,1.89348,1.89351,1.893,1.89321,228000000.0
2006-09-26 18:25:00,1.89326,1.89326,1.89239,1.89239,151000000.0
2006-09-26 18:30:00,1.89239,1.89282,1.89228,1.89282,162000000.0
2006-09-26 18:35:00,1.89281,1.8929,1.89148,1.89161,273000000.0
2006-09-26 18:40:00,1.89171,1.89238,1.89153,1.89235,232000000.0
2006-09-26 18:45:00,1.89234,1.89248,1.89223,1.89229,216000000.0
2006-09-26 18:50:00,1.89256,1.89338,1.89256,1.89305,129000000.0
2006-09-26 18:55:00,1.89305,1.89336,1.89279,1.89331,98000000.0
2006-09-26 19:00:00,1.89344,1.89348,1.89305,1.8933,129000000.0
2006-09-26 19:05:00,1.89326,1.89336,1.89303,1.89319,193000000.0
2006-09-26 19:10:00,1.89324,1.8934,1.8929,1.89298,148000000.0
2006-09-26 19:15:00,1.89299,1.89351,1.8929,1.89331,106000000.0
2006-09-26 19:20:00,1.89324,1.89348,1.893,1.89348,60000000.0
2006-09-26 19:25:00,1.89362,1.89363,1.89331,1.89345,127000000.0
2006-09-26 19:30:00,1.89355,1.89382,1.893,1.89315,154000000.0
2006-09-26 19:35:00,1.89322,1.89342,1.89314,1.89328,39000000.0
2006-09-26 19:40:00,1.89318,1.89341,1.89308,1.89314,75000000.0
2006-09-26 19:45:00,1.8932,1.89335,1.89263,1.89272,118000000.0
2006-09-26 19:50:00,1.89267,1.89267,1.89076,1.89266,39000000.0
2006-09-26 19:55:00,1.89261,1.89261,1.89232,1.8925,86000000.0
2006-09-26 20:00:00,1.89248,1.89266,1.89242,1.89252,101000000.0
2006-09-26 20:05:00,1.89245,1.89253,1.89212,1.89213,65000000.0
2006-09-26 20:10:00,1.8924,1.89255,1.89203,1.89252,48000000.0
2006-09-26 20:15:00,1.8926,1.89293,1.89237,1.89263,72000000.0
2006-09-26 20:20:00,1.89254,1.89278,1.89253,1.89278,33000000.0
2006-09-26 20:25:00,1.89266,1.89332,1.89262,1.89315,54000000.0
2006-09-26 20:30:00,1.8933,1.89353,1.8932,1.8934,93000000.0
2006-09-26 20:35:00,1.89338,1.89387,1.89324,1.89387,51000000.0
2006-09-26 20:40:00,1.89391,1.89394,1.89364,1.89373,42000000.0
2006-09-26 20:45:00,1.89374,1.89391,1.89365,1.89365,50000000.0
2006-09-26 20:50:00,1.89361,1.89437,1.89361,1.89434,58000000.0
2006-09-26 20:55:00,1.89425,1.89467,1.8942,1.89461,45000000.0
2006-09-26 21:00:00,1.89453,1.89453,1.89402,1.89402,52000000.0
2006-09-26 21:05:00,1.8941,1.89423,1.89387,1.89413,46000000.0
2006-09-26 21:10:00,1.89416,1.89545,1.8926,1.89404,43000000.0
2006-09-26 21:15:00,1.89397,1.89402,1.89369,1.89371,35000000.0
2006-09-26 21:20:00,1.8938,1.89387,1.89374,1.89376,19000000.0
2006-09-26 21:25:00,1.89373,1.89385,1.89357,1.89372,37000000.0
2006-09-26 21:30:00,1.8937,1.89371,1.89337,1.89362,36000000.0
2006-09-26 21:35:00,1.89358,1.89363,1.89322,1.8935,77000000.0
2006-09-26 21:40:00,1.89352,1.89379,1.89346,1.89355,37000000.0
2006-09-26 21:45:00,1.89345,1.89354,1.8931,1.89334,30000000.0
2006-09-26 21:50:00,1.89343,1.89358,1.89333,1.89357,27000000.0
2006-09-26 21:55:00,1.8936,1.89362,1.89312,1.89312,61000000.0
2006-09-26 22:00:00,1.89329,1.89332,1.89261,1.89261,43000000.0
2006-09-26 22:05:00,1.89279,1.893,1.89255,1.893,41000000.0
2006-09-26 22:10:00,1.89293,1.89296,1.89273,1.89279,55000000.0
2006-09-26 22:15:00,1.89281,1.89296,1.89268,1.89288,36000000.0
2006-09-26 22:20:00,1.89263,1.89306,1.8923,1.89273,36000000.0
2006-09-26 22:25:00,1.89288,1.89298,1.89236,1.89246,40000000.0
2006-09-26 22:30:00,1.89253,1.89291,1.89243,1.8927,72000000.0
2006-09-26 22:35:00,1.89274,1.89282,1.89271,1.89273,18000000.0
2006-09-26 22:40:00,1.89263,1.8928,1.8926,1.89268,44000000.0
2006-09-26 22:45:00,1.89263,1.89284,1.89254,1.89254,60000000.0
2006-09-26 22:50:00,1.8925,1.89306,1.89242,1.89303,43000000.0
2006-09-26 22:55:00,1.89324,1.89334,1.89307,1.89329,35000000.0
2006-09-26 23:00:00,1.89306,1.89306,1.8927,1.89293,42000000.0
2006-09-26 23:05:00,1.89275,1.89309,1.89246,1.89246,39000000.0
2006-09-26 23:10:00,1.89267,1.89297,1.89261,1.89293,25000000.0
2006-09-26 23:15:00,1.89274,1.89292,1.89253,1.89285,17000000.0
2006-09-26 23:20:00,1.89283,1.92092,1.89261,1.92092,36000000.0
2006-09-26 23:25:00,1.92314,1.92365,1.92314,1.92326,52000000.0
2006-09-26 23:30:00,1.92304,1.92319,1.92233,1.92233,41000000.0
2006-09-26 23:35:00,1.92238,1.92239,1.92189,1.92222,37000000.0
2006-09-26 23:40:00,1.92235,1.92235,1.92194,1.92197,55000000.0
2006-09-26 23:45:00,1.92208,1.92222,1.92203,1.92211,23000000.0
2006-09-26 23:50:00,1.92223,1.92237,1.92207,1.92218,17000000.0
2006-09-26 23:55:00,1.92183,1.92239,1.92176,1.92214,21000000.0
2006-09-27 00:00:00,1.92226,1.92249,1.92204,1.92229,24000000.0
2006-09-27 00:05:00,1.92255,1.92255,1.92214,1.92226,17000000.0
2006-09-27 00:10:00,1.92234,1.92234,1.92225,1.9223,23000000.0
2006-09-27 00:15:00,1.92235,1.92246,1.92218,1.92218,24000000.0
2006-09-27 00:20:00,1.92225,1.92226,1.92198,1.92201,29000000.0
2006-09-27 00:25:00,1.92189,1.9224,1.92188,1.92216,42000000.0
2006-09-27 00:30:00,1.92211,1.92237,1.92196,1.92221,14000000.0
2006-09-27 00:35:00,1.92218,1.92285,1.92218,1.92263,27000000.0
2006-09-27 00:40:00,1.92245,1.92286,1.92216,1.92262,26000000.0
2006-09-27 00:45:00,1.92289,1.92304,1.92288,1.92304,18000000.0
2006-09-27 00:50:00,1.92294,1.92311,1.92285,1.92311,21000000.0
2006-09-27 00:55:00,1.92298,1.92298,1.92285,1.92287,7000000.0
2006-09-27 01:00:00,1.9228,1.9229,1.92248,1.92264,46000000.0
2006-09-27 01:05:00,1.92284,1.9231,1.92277,1.92296,37000000.0
2006-09-27 01:10:00,1.92293,1.92308,1.92279,1.92284,37000000.0
2006-09-27 01:15:00,1.92322,1.92354,1.92318,1.92318,40000000.0
2006-09-27 01:20:00,1.92331,1.92378,1.92326,1.92373,29000000.0
2006-09-27 01:25:00,1.92382,1.92414,1.92367,1.92397,56000000.0
2006-09-27 01:30:00,1.92392,1.92392,1.92366,1.92386,35000000.0
2006-09-27 01:35:00,1.92384,1.92387,1.92356,1.92356,26000000.0
2006-09-27 01:40:00,1.92356,1.924,1.92336,1.92399,40000000.0
2006-09-27 01:45:00,1.92421,1.9248,1.92416,1.9247,43000000.0
2006-09-27 01:50:00,1.92475,1.92475,1.92436,1.92458,55000000.0
2006-09-27 01:55:00,1.92451,1.92467,1.92423,1.92431,58000000.0
2006-09-27 02:00:00,1.92425,1.92549,1.92341,1.92451,42000000.0
2006-09-27 02:05:00,1.9245,1.92487,1.9244,1.92468,25000000.0
2006-09-27 02:10:00,1.92468,1.9248,1.92453,1.92474,32000000.0
2006-09-27 02:15:00,1.92476,1.92492,1.92397,1.92422,34000000.0
2006-09-27 02:20:00,1.92421,1.92432,1.92414,1.92432,26000000.0
2006-09-27 02:25:00,1.92424,1.92429,1.92392,1.924,29000000.0
2006-09-27 02:30:00,1.9236,1.92398,1.9236,1.92398,8000000.0
2006-09-27 02:35:00,1.9239,1.92401,1.9239,1.9239,7000000.0
2006-09-27 02:40:00,1.92391,1.92403,1.92391,1.92392,11000000.0
2006-09-27 02:45:00,1.92387,1.92401,1.92358,1.924,44000000.0
2006-09-27 02:50:00,1.92402,1.92435,1.92383,1.92435,23000000.0
2006-09-27 02:55:00,1.92403,1.9243,1.92382,1.92423,38000000.0
2006-09-27 03:00:00,1.92411,1.92423,1.9237,1.92392,33000000.0
2006-09-27 03:05:00,1.92398,1.9242,1.92369,1.92377,37000000.0
2006-09-27 03:10:00,1.92369,1.92387,1.92345,1.92383,29000000.0
2006-09-27 03:15:00,1.92386,1.92417,1.92348,1.92402,24000000.0
2006-09-27 03:20:00,1.92405,1.92413,1.92365,1.92397,28000000.0
2006-09-27 03:25:00,1.92394,1.92408,1.92378,1.9239,37000000.0
2006-09-27 03:30:00,1.92392,1.92404,1.92362,1.92376,28000000.0
2006-09-27 03:35:00,1.92358,1.92386,1.92358,1.92369,39000000.0
2006-09-27 03:40:00,1.92365,1.924,1.92364,1.92398,40000000.0
2006-09-27 03:45:00,1.924,1.92454,1.92395,1.92442,37000000.0
2006-09-27 03:50:00,1.92432,1.92433,1.9241,1.92415,42000000.0
2006-09-27 03:55:00,1.92445,1.92452,1.92425,1.92434,29000000.0
2006-09-27 04:00:00,1.92452,1.92467,1.9243,1.9243,29000000.0
2006-09-27 04:05:00,1.92446,1.92446,1.92406,1.92443,41000000.0
2006-09-27 04:10:00,1.92432,1.92451,1.92417,1.92433,22000000.0
2006-09-27 04:15:00,1.92439,1.92463,1.92439,1.92446,26000000.0
2006-09-27 04:20:00,1.92435,1.92449,1.92419,1.92441,27000000.0
2006-09-27 04:25:00,1.92436,1.92459,1.92436,1.92445,15000000.0
2006-09-27 04:30:00,1.92455,1.92466,1.92446,1.92446,18000000.0
2006-09-27 04:35:00,1.92458,1.92458,1.92442,1.92445,18000000.0
2006-09-27 04:40:00,1.92441,1.92447,1.92408,1.92445,20000000.0
2006-09-27 04:45:00,1.92452,1.92457,1.92416,1.92444,26000000.0
2006-09-27 04:50:00,1.92442,1.92448,1.92432,1.92442,10000000.0
2006-09-27 04:55:00,1.92432,1.92433,1.92418,1.92433,16000000.0
2006-09-27 05:00:00,1.92425,1.92459,1.92415,1.92445,28000000.0
2006-09-27 05:05:00,1.92454,1.92462,1.92441,1.92442,18000000.0
2006-09-27 05:15:00,1.92445,1.92463,1.92433,1.92463,18000000.0
2006-09-27 05:20:00,1.92449,1.92461,1.92429,1.92443,25000000.0
2006-09-27 05:25:00,1.92463,1.92478,1.92444,1.92455,14000000.0
2006-09-27 05:30:00,1.92459,1.92464,1.92447,1.92447,7000000.0
2006-09-27 05:35:00,1.92452,1.92459,1.9244,1.9244,13000000.0
2006-09-27 05:40:00,1.92448,1.92462,1.92433,1.92453,32000000.0
2006-09-27 05:45:00,1.92453,1.92459,1.92438,1.92438,21000000.0
2006-09-27 05:50:00,1.92447,1.92472,1.9244,1.92447,24000000.0
2006-09-27 06:00:00,1.92428,1.92455,1.92428,1.92446,15000000.0
2006-09-27 06:10:00,1.92448,1.92448,1.92434,1.92441,7000000.0
2006-09-27 06:15:00,1.92443,1.92449,1.92407,1.92418,36000000.0
2006-09-27 06:20:00,1.92433,1.92444,1.92408,1.92428,16000000.0
2006-09-27 06:25:00,1.92421,1.92454,1.92421,1.92452,23000000.0
2006-09-27 06:30:00,1.9246,1.92462,1.92437,1.9244,22000000.0
2006-09-27 06:35:00,1.92435,1.92447,1.92415,1.9244,29000000.0
2006-09-27 06:40:00,1.92443,1.92448,1.9242,1.92439,20000000.0
2006-09-27 06:45:00,1.92454,1.92462,1.92429,1.92446,33000000.0
2006-09-27 06:50:00,1.92428,1.92439,1.92388,1.92388,28000000.0
2006-09-27 06:55:00,1.92425,1.92436,1.92396,1.92426,14000000.0
2006-09-27 07:00:00,1.92428,1.92452,1.92413,1.92431,36000000.0
2006-09-27 07:05:00,1.92428,1.92453,1.92407,1.92431,50000000.0
2006-09-27 07:10:00,1.92416,1.92448,1.92401,1.92431,32000000.0
2006-09-27 07:15:00,1.92438,1.92445,1.92425,1.92433,18000000.0
2006-09-27 07:20:00,1.92439,1.92445,1.92413,1.92433,37000000.0
2006-09-27 07:25:00,1.92425,1.92425,1.9239,1.92408,37000000.0
2006-09-27 07:30:00,1.92381,1.92405,1.92334,1.92334,36000000.0
2006-09-27 07:35:00,1.92342,1.92354,1.92321,1.92327,40000000.0
2006-09-27 07:40:00,1.92331,1.9234,1.92316,1.92324,18000000.0
2006-09-27 07:45:00,1.92326,1.92354,1.92307,1.9235,29000000.0
2006-09-27 07:50:00,1.92351,1.92355,1.92275,1.92275,37000000.0
2006-09-27 07:55:00,1.9229,1.9231,1.92277,1.92298,25000000.0
2006-09-27 08:00:00,1.92305,1.92312,1.92247,1.92254,34000000.0
2006-09-27 08:05:00,1.92258,1.92274,1.92152,1.92152,35000000.0
2006-09-27 08:10:00,1.92136,1.92183,1.92123,1.92173,40000000.0
2006-09-27 08:15:00,1.92167,1.92179,1.92126,1.92155,42000000.0
2006-09-27 08:20:00,1.92137,1.92157,1.92077,1.92102,38000000.0
2006-09-27 08:25:00,1.92101,1.92153,1.92097,1.92145,42000000.0
2006-09-27 08:30:00,1.92145,1.92175,1.92135,1.9217,31000000.0
2006-09-27 08:35:00,1.92154,1.92159,1.92131,1.92153,47000000.0
2006-09-27 08:40:00,1.92165,1.92167,1.92098,1.92111,47000000.0
2006-09-27 08:45:00,1.92104,1.92204,1.92045,1.922,42000000.0
2006-09-27 08:50:00,1.92218,1.92245,1.92189,1.92226,24000000.0
2006-09-27 08:55:00,1.92218,1.92243,1.92179,1.92243,37000000.0
2006-09-27 09:00:00,1.92252,1.92252,1.92204,1.92219,41000000.0
2006-09-27 09:05:00,1.92205,1.92254,1.92201,1.92226,33000000.0
2006-09-27 09:10:00,1.92193,1.92241,1.92186,1.92219,44000000.0
2006-09-27 09:15:00,1.92207,1.9221,1.92137,1.92144,41000000.0
2006-09-27 09:20:00,1.92153,1.92226,1.92139,1.92209,38000000.0
2006-09-27 09:25:00,1.92183,1.92206,1.92174,1.92199,35000000.0
2006-09-27 09:30:00,1.9219,1.9219,1.9216,1.92186,36000000.0
2006-09-27 09:35:00,1.9218,1.92187,1.92159,1.92179,36000000.0
2006-09-27 09:40:00,1.92179,1.92221,1.92163,1.92202,46000000.0
2006-09-27 09:45:00,1.92184,1.92222,1.92164,1.92222,45000000.0
2006-09-27 09:50:00,1.92245,1.9235,1.92242,1.92339,39000000.0
2006-09-27 09:55:00,1.92365,1.92418,1.92365,1.92373,44000000.0
2006-09-27 10:00:00,1.92377,1.92399,1.92329,1.92352,44000000.0
2006-09-27 10:05:00,1.92367,1.92369,1.92288,1.92359,39000000.0
2006-09-27 10:10:00,1.92359,1.92396,1.92315,1.92329,37000000.0
2006-09-27 10:15:00,1.92324,1.92324,1.92207,1.92256,45000000.0
2006-09-27 10:20:00,1.9227,1.92282,1.9225,1.92282,36000000.0
2006-09-27 10:25:00,1.92286,1.92322,1.92273,1.92311,36000000.0
2006-09-27 10:30:00,1.92311,1.92331,1.92229,1.92287,38000000.0
2006-09-27 10:35:00,1.9228,1.92339,1.92267,1.92326,41000000.0
2006-09-27 10:40:00,1.92334,1.9237,1.92334,1.92364,40000000.0
2006-09-27 10:45:00,1.92372,1.92411,1.92363,1.92411,40000000.0
2006-09-27 10:50:00,1.9242,1.92456,1.92406,1.92438,44000000.0
2006-09-27 10:55:00,1.92436,1.92445,1.9219,1.92431,40000000.0
2006-09-27 11:00:00,1.92426,1.92502,1.92305,1.92361,44000000.0
2006-09-27 11:05:00,1.92366,1.92389,1.92305,1.92308,39000000.0
2006-09-27 11:10:00,1.92308,1.92381,1.92297,1.92371,47000000.0
2006-09-27 11:15:00,1.92396,1.92444,1.92371,1.92444,42000000.0
2006-09-27 11:20:00,1.92458,1.92481,1.92411,1.92415,38000000.0
2006-09-27 11:25:00,1.92421,1.92429,1.92396,1.92414,23000000.0
2006-09-27 11:30:00,1.92402,1.92433,1.92381,1.92392,43000000.0
2006-09-27 11:35:00,1.92389,1.92419,1.92347,1.92419,44000000.0
2006-09-27 11:40:00,1.92408,1.92421,1.92394,1.92421,36000000.0
2006-09-27 11:45:00,1.9241,1.9243,1.92388,1.92414,37000000.0
2006-09-27 11:50:00,1.92402,1.92402,1.92347,1.92371,44000000.0
2006-09-27 11:55:00,1.92378,1.92387,1.92363,1.92367,43000000.0
2006-09-27 12:00:00,1.92377,1.92395,1.92344,1.92375,43000000.0
2006-09-27 12:05:00,1.92362,1.92373,1.92317,1.92342,42000000.0
2006-09-27 12:10:00,1.92353,1.92366,1.92312,1.9235,40000000.0
2006-09-27 12:15:00,1.92336,1.92346,1.92302,1.92346,36000000.0
2006-09-27 12:20:00,1.92359,1.92382,1.92164,1.92372,39000000.0
2006-09-27 12:25:00,1.92373,1.92412,1.92361,1.92392,45000000.0
2006-09-27 12:30:00,1.92389,1.92417,1.92377,1.92415,32000000.0
2006-09-27 12:35:00,1.92426,1.92518,1.92426,1.92478,42000000.0
2006-09-27 12:40:00,1.92469,1.92476,1.92428,1.92432,33000000.0
2006-09-27 12:45:00,1.92414,1.92417,1.92374,1.92388,47000000.0
2006-09-27 12:50:00,1.92399,1.92461,1.92386,1.92453,41000000.0
2006-09-27 12:55:00,1.9247,1.92478,1.92405,1.92437,37000000.0
2006-09-27 13:00:00,1.9244,1.9245,1.92388,1.9241,38000000.0
2006-09-27 13:05:00,1.9241,1.92445,1.92388,1.92403,39000000.0
2006-09-27 13:10:00,1.92408,1.92416,1.92366,1.92383,32000000.0
2006-09-27 13:15:00,1.92393,1.92442,1.92381,1.92429,43000000.0
2006-09-27 13:20:00,1.92421,1.92424,1.9237,1.92387,34000000.0
2006-09-27 13:25:00,1.92376,1.92385,1.92349,1.9235,46000000.0
2006-09-27 13:30:00,1.92338,1.9237,1.92334,1.92353,75000000.0
2006-09-27 13:35:00,1.92362,1.92372,1.92347,1.92368,66000000.0
2006-09-27 13:40:00,1.92374,1.92401,1.92358,1.92401,39000000.0
2006-09-27 13:45:00,1.92407,1.9242,1.92381,1.92385,104000000.0
2006-09-27 13:50:00,1.92388,1.92394,1.92358,1.92392,128000000.0
2006-09-27 13:55:00,1.924,1.92408,1.92386,1.92399,104000000.0
2006-09-27 14:00:00,1.92392,1.92392,1.92344,1.92344,75000000.0
2006-09-27 14:05:00,1.92347,1.92351,1.92287,1.92299,144000000.0
2006-09-27 14:10:00,1.92287,1.9231,1.92266,1.92281,101000000.0
2006-09-27 14:15:00,1.92282,1.92295,1.9224,1.92241,145000000.0
2006-09-27 14:20:00,1.92239,1.92247,1.92171,1.92247,143000000.0
2006-09-27 14:25:00,1.92267,1.92321,1.92242,1.92269,118000000.0
2006-09-27 14:30:00,1.92461,1.92739,1.92461,1.92663,128000000.0
2006-09-27 14:35:00,1.92614,1.92614,1.92395,1.92432,165000000.0
2006-09-27 14:40:00,1.92418,1.92418,1.92247,1.92257,141000000.0
2006-09-27 14:45:00,1.92252,1.92291,1.92215,1.92275,104000000.0
2006-09-27 14:50:00,1.92265,1.92365,1.92265,1.92333,126000000.0
2006-09-27 14:55:00,1.92343,1.92383,1.92343,1.92369,91000000.0
2006-09-27 15:00:00,1.92371,1.92396,1.92345,1.92378,131000000.0
2006-09-27 15:05:00,1.92371,1.92407,1.92371,1.92382,129000000.0
2006-09-27 15:10:00,1.9236,1.92389,1.9234,1.92388,160000000.0
2006-09-27 15:15:00,1.92397,1.92455,1.9239,1.92429,82000000.0
2006-09-27 15:20:00,1.92423,1.92423,1.92387,1.92409,98000000.0
2006-09-27 15:25:00,1.92401,1.92417,1.92232,1.92414,188000000.0
2006-09-27 15:30:00,1.92272,1.92539,1.92272,1.9244,186000000.0
2006-09-27 15:35:00,1.92449,1.92449,1.9241,1.92417,148000000.0
2006-09-27 15:40:00,1.92417,1.92434,1.92407,1.92408,180000000.0
2006-09-27 15:45:00,1.92403,1.9244,1.92397,1.92434,124000000.0
2006-09-27 15:50:00,1.92437,1.92475,1.92437,1.92474,112000000.0
2006-09-27 15:55:00,1.92488,1.92548,1.92488,1.92519,120000000.0
2006-09-27 16:00:00,1.92436,1.92472,1.92264,1.92264,200000000.0
2006-09-27 16:05:00,1.92209,1.92255,1.92175,1.92207,188000000.0
2006-09-27 16:10:00,1.92216,1.92337,1.92216,1.9232,169000000.0
2006-09-27 16:15:00,1.92328,1.92413,1.9232,1.92412,185000000.0
2006-09-27 16:20:00,1.92406,1.92477,1.92377,1.92471,231000000.0
2006-09-27 16:25:00,1.92483,1.92492,1.92441,1.92443,173000000.0
2006-09-27 16:30:00,1.9245,1.92511,1.92429,1.92494,183000000.0
2006-09-27 16:35:00,1.925,1.92504,1.92427,1.92436,229000000.0
2006-09-27 16:40:00,1.92443,1.92582,1.92422,1.92582,218000000.0
2006-09-27 16:45:00,1.92617,1.92633,1.92533,1.92633,236000000.0
2006-09-27 16:50:00,1.92635,1.92658,1.9256,1.92576,142000000.0
2006-09-27 16:55:00,1.92578,1.92639,1.92563,1.92628,178000000.0
2006-09-27 17:00:00,1.92628,1.9263,1.92586,1.92602,176000000.0
2006-09-27 17:05:00,1.92593,1.92672,1.92577,1.92672,206000000.0
2006-09-27 17:10:00,1.92671,1.92685,1.92631,1.92638,135000000.0
2006-09-27 17:15:00,1.92616,1.92616,1.92449,1.92473,139000000.0
2006-09-27 17:20:00,1.92504,1.92524,1.92467,1.92472,140000000.0
2006-09-27 17:25:00,1.92481,1.92547,1.92471,1.92547,157000000.0
2006-09-27 17:30:00,1.92553,1.92567,1.92523,1.92533,301000000.0
2006-09-27 17:35:00,1.92529,1.92538,1.92501,1.9251,233000000.0
2006-09-27 17:40:00,1.92524,1.92562,1.92518,1.92547,225000000.0
2006-09-27 17:45:00,1.92553,1.92565,1.92529,1.92549,303000000.0
2006-09-27 17:50:00,1.9254,1.92542,1.92476,1.92477,178000000.0
2006-09-27 17:55:00,1.92471,1.92506,1.92457,1.92486,196000000.0
2006-09-27 18:00:00,1.92492,1.92553,1.92488,1.92548,190000000.0
2006-09-27 18:05:00,1.92548,1.92607,1.92548,1.92606,196000000.0
2006-09-27 18:10:00,1.92587,1.92599,1.92543,1.92543,136000000.0
2006-09-27 18:15:00,1.92534,1.92545,1.92479,1.92526,226000000.0
2006-09-27 18:20:00,1.92534,1.92536,1.925,1.92506,181000000.0
2006-09-27 18:25:00,1.9251,1.92554,1.92505,1.92541,127000000.0
2006-09-27 18:30:00,1.92544,1.9257,1.92536,1.9257,194000000.0
2006-09-27 18:35:00,1.92548,1.92586,1.92536,1.92573,273000000.0
2006-09-27 18:40:00,1.92588,1.9262,1.92575,1.92587,232000000.0
2006-09-27 18:45:00,1.92587,1.92611,1.9257,1.926,216000000.0
2006-09-27 18:50:00,1.92611,1.92615,1.92579,1.9259,129000000.0
2006-09-27 18:55:00,1.92573,1.92619,1.92562,1.92619,98000000.0
2006-09-27 19:00:00,1.92609,1.92618,1.92547,1.92563,129000000.0
2006-09-27 19:05:00,1.92552,1.92585,1.92543,1.92573,151000000.0
2006-09-27 19:10:00,1.92575,1.92599,1.92564,1.9258,148000000.0
2006-09-27 19:15:00,1.92581,1.92581,1.92552,1.92566,123000000.0
2006-09-27 19:20:00,1.92558,1.92585,1.92543,1.92584,120000000.0
2006-09-27 19:25:00,1.92592,1.92592,1.9256,1.92569,116000000.0
2006-09-27 19:30:00,1.92567,1.92569,1.9253,1.9255,126000000.0
2006-09-27 19:35:00,1.92559,1.92569,1.92532,1.92541,91000000.0
2006-09-27 19:40:00,1.92537,1.92562,1.92537,1.92544,56000000.0
2006-09-27 19:45:00,1.92549,1.92561,1.92519,1.92525,69000000.0
2006-09-27 19:50:00,1.92523,1.92536,1.9234,1.92533,52000000.0
2006-09-27 19:55:00,1.92536,1.9254,1.92512,1.92526,55000000.0
2006-09-27 20:00:00,1.9252,1.92543,1.92513,1.92542,83000000.0
2006-09-27 20:05:00,1.92539,1.92567,1.9252,1.92562,84000000.0
2006-09-27 20:10:00,1.92549,1.92573,1.92534,1.92566,42000000.0
2006-09-27 20:15:00,1.9252,1.9253,1.92466,1.92517,50000000.0
2006-09-27 20:20:00,1.92523,1.92575,1.92516,1.92555,56000000.0
2006-09-27 20:25:00,1.92546,1.92569,1.9254,1.92545,76000000.0
2006-09-27 20:30:00,1.92552,1.92569,1.92543,1.92551,93000000.0
2006-09-27 20:35:00,1.92558,1.92585,1.92551,1.92577,53000000.0
2006-09-27 20:40:00,1.92597,1.9264,1.92568,1.92583,50000000.0
2006-09-27 20:45:00,1.92571,1.92637,1.92564,1.92626,61000000.0
2006-09-27 20:50:00,1.9262,1.9265,1.92613,1.9264,58000000.0
2006-09-27 20:55:00,1.92628,1.92644,1.92587,1.92603,53000000.0
2006-09-27 21:00:00,1.92625,1.92625,1.92554,1.92576,52000000.0
2006-09-27 21:05:00,1.92578,1.92592,1.92572,1.92581,38000000.0
2006-09-27 21:10:00,1.92586,1.92586,1.92546,1.92565,33000000.0
2006-09-27 21:15:00,1.92571,1.92585,1.92563,1.92566,35000000.0
2006-09-27 21:20:00,1.92584,1.92585,1.9253,1.92554,30000000.0
2006-09-27 21:25:00,1.92552,1.92553,1.92536,1.92543,12000000.0
2006-09-27 21:30:00,1.92537,1.9254,1.92516,1.92532,23000000.0
2006-09-27 21:35:00,1.92529,1.92537,1.92486,1.92494,77000000.0
2006-09-27 21:40:00,1.9252,1.92539,1.92507,1.92529,43000000.0
2006-09-27 21:45:00,1.92525,1.92536,1.92508,1.92518,33000000.0
2006-09-27 21:50:00,1.92522,1.9253,1.92495,1.925,31000000.0
2006-09-27 21:55:00,1.92496,1.92528,1.92486,1.92518,61000000.0
2006-09-27 22:00:00,1.92533,1.926,1.9252,1.92563,38000000.0
2006-09-27 22:05:00,1.9258,1.92585,1.92565,1.92585,26000000.0
2006-09-27 22:10:00,1.92571,1.92571,1.92504,1.92515,36000000.0
2006-09-27 22:15:00,1.92512,1.92543,1.92512,1.92531,37000000.0
2006-09-27 22:20:00,1.92508,1.92555,1.92482,1.92531,28000000.0
2006-09-27 22:25:00,1.92542,1.92558,1.92493,1.92502,40000000.0
2006-09-27 22:30:00,1.92532,1.92533,1.92509,1.92509,18000000.0
2006-09-27 22:35:00,1.92525,1.92533,1.92494,1.92506,64000000.0
2006-09-27 22:40:00,1.92507,1.92527,1.92507,1.92523,53000000.0
2006-09-27 22:45:00,1.92529,1.92542,1.92517,1.92522,36000000.0
2006-09-27 22:50:00,1.92523,1.92536,1.92482,1.925,43000000.0
2006-09-27 22:55:00,1.92504,1.92519,1.92485,1.9249,32000000.0
2006-09-27 23:00:00,1.92493,1.92515,1.92462,1.92515,49000000.0
2006-09-27 23:05:00,1.92518,1.92519,1.92496,1.925,20000000.0
2006-09-27 23:10:00,1.925,1.92511,1.92482,1.92511,17000000.0
2006-09-27 23:15:00,1.92511,1.92535,1.92491,1.92535,17000000.0
2006-09-27 23:20:00,1.92527,1.92534,1.92466,1.92472,31000000.0
2006-09-27 23:25:00,1.92492,1.92499,1.92478,1.92484,52000000.0
2006-09-27 23:30:00,1.92478,1.92478,1.92439,1.92439,6000000.0
2006-09-27 23:35:00,1.92462,1.92482,1.9246,1.92482,20000000.0
2006-09-27 23:40:00,1.92484,1.92499,1.92482,1.92491,26000000.0
2006-09-27 23:45:00,1.92483,1.92498,1.92468,1.92468,23000000.0
2006-09-27 23:50:00,1.92477,1.92503,1.92465,1.92486,31000000.0
2006-09-27 23:55:00,1.92471,1.92524,1.92466,1.92522,27000000.0
2006-09-28 00:00:00,1.92528,1.92551,1.92501,1.92501,24000000.0
2006-09-28 00:05:00,1.92553,1.92568,1.92527,1.92559,34000000.0
2006-09-28 00:10:00,1.92544,1.9256,1.92535,1.92552,16000000.0
2006-09-28 00:15:00,1.92535,1.92535,1.92495,1.92504,36000000.0
2006-09-28 00:20:00,1.92501,1.92522,1.92499,1.92522,17000000.0
2006-09-28 00:25:00,1.92491,1.92538,1.92491,1.92537,14000000.0
2006-09-28 00:30:00,1.92533,1.92536,1.92519,1.92528,7000000.0
2006-09-28 00:35:00,1.92526,1.92539,1.92508,1.92532,28000000.0
2006-09-28 00:40:00,1.92518,1.92545,1.92474,1.92525,28000000.0
2006-09-28 00:45:00,1.92523,1.9256,1.92523,1.92556,14000000.0
2006-09-28 00:50:00,1.92551,1.92572,1.92548,1.9256,26000000.0
2006-09-28 00:55:00,1.92556,1.92581,1.92551,1.92578,14000000.0
2006-09-28 01:00:00,1.92571,1.9259,1.9253,1.9253,54000000.0
2006-09-28 01:05:00,1.92532,1.92579,1.92532,1.92572,34000000.0
2006-09-28 01:10:00,1.92584,1.92611,1.92584,1.92611,26000000.0
2006-09-28 01:15:00,1.9261,1.92629,1.92577,1.92592,40000000.0
2006-09-28 01:20:00,1.92592,1.92602,1.92574,1.92589,22000000.0
2006-09-28 01:25:00,1.92599,1.92601,1.92587,1.92598,37000000.0
2006-09-28 01:30:00,1.92596,1.926,1.92586,1.92589,24000000.0
2006-09-28 01:35:00,1.92583,1.92617,1.92576,1.92617,32000000.0
2006-09-28 01:40:00,1.92628,1.92684,1.92628,1.92675,33000000.0
2006-09-28 01:45:00,1.92666,1.927,1.92656,1.92696,43000000.0
2006-09-28 01:50:00,1.9269,1.92727,1.92689,1.92727,55000000.0
2006-09-28 01:55:00,1.92713,1.92745,1.92691,1.92694,58000000.0
2006-09-28 02:00:00,1.92706,1.92751,1.9255,1.92751,35000000.0
2006-09-28 02:05:00,1.92741,1.92753,1.92715,1.92746,28000000.0
2006-09-28 02:10:00,1.92745,1.92754,1.9273,1.92748,33000000.0
2006-09-28 02:15:00,1.92751,1.92767,1.92719,1.9275,24000000.0
2006-09-28 02:20:00,1.92752,1.92786,1.92748,1.92786,42000000.0
2006-09-28 02:25:00,1.92816,1.92896,1.92804,1.92881,45000000.0
2006-09-28 02:30:00,1.92888,1.92909,1.9286,1.92904,36000000.0
2006-09-28 02:35:00,1.92905,1.92918,1.9289,1.92903,40000000.0
2006-09-28 02:40:00,1.92894,1.92902,1.92859,1.92859,31000000.0
2006-09-28 02:45:00,1.92863,1.92865,1.92834,1.92853,36000000.0
2006-09-28 02:50:00,1.92838,1.92875,1.92828,1.92874,41000000.0
2006-09-28 02:55:00,1.92895,1.9292,1.92865,1.92878,32000000.0
2006-09-28 03:00:00,1.92891,1.92905,1.92866,1.92882,39000000.0
2006-09-28 03:05:00,1.92886,1.9289,1.92884,1.92885,8000000.0
2006-09-28 03:10:00,1.92872,1.92888,1.92866,1.92878,24000000.0
2006-09-28 03:15:00,1.92887,1.92906,1.92867,1.92895,14000000.0
2006-09-28 03:20:00,1.9288,1.92886,1.92695,1.92878,29000000.0
2006-09-28 03:25:00,1.92878,1.92887,1.92864,1.92871,19000000.0
2006-09-28 03:30:00,1.92872,1.92877,1.92852,1.92866,29000000.0
2006-09-28 03:35:00,1.92846,1.92864,1.92845,1.92858,26000000.0
2006-09-28 03:40:00,1.9285,1.92864,1.92824,1.92855,31000000.0
2006-09-28 03:45:00,1.92861,1.92869,1.92845,1.92862,17000000.0
2006-09-28 03:50:00,1.92849,1.92863,1.92843,1.92851,18000000.0
2006-09-28 03:55:00,1.92868,1.92868,1.92677,1.92827,29000000.0
2006-09-28 04:00:00,1.92849,1.92864,1.92827,1.92845,37000000.0
2006-09-28 04:05:00,1.92872,1.92882,1.92852,1.9286,28000000.0
2006-09-28 04:10:00,1.92868,1.9289,1.92857,1.92857,22000000.0
2006-09-28 04:15:00,1.92856,1.92871,1.92847,1.92858,34000000.0
2006-09-28 04:20:00,1.92852,1.92856,1.92829,1.92832,33000000.0
2006-09-28 04:25:00,1.92834,1.92848,1.92758,1.92773,37000000.0
2006-09-28 04:30:00,1.92777,1.92805,1.92752,1.92804,43000000.0
2006-09-28 04:35:00,1.92815,1.92831,1.92798,1.92822,44000000.0
2006-09-28 04:40:00,1.92822,1.92828,1.92776,1.92817,37000000.0
2006-09-28 04:45:00,1.92797,1.92812,1.92767,1.92789,34000000.0
2006-09-28 04:50:00,1.92774,1.9279,1.92745,1.92789,29000000.0
2006-09-28 04:55:00,1.92787,1.9281,1.92784,1.9281,24000000.0
2006-09-28 05:00:00,1.92803,1.92817,1.92776,1.92806,35000000.0
2006-09-28 05:05:00,1.92812,1.92821,1.92798,1.92798,10000000.0
2006-09-28 05:10:00,1.92805,1.92805,1.92769,1.92789,38000000.0
2006-09-28 05:15:00,1.92781,1.92797,1.92764,1.92787,43000000.0
2006-09-28 05:20:00,1.92778,1.92802,1.92774,1.92786,24000000.0
2006-09-28 05:25:00,1.92797,1.9281,1.92774,1.92787,38000000.0
2006-09-28 05:30:00,1.92805,1.92805,1.92778,1.92779,24000000.0
2006-09-28 05:35:00,1.92791,1.92796,1.92742,1.92775,31000000.0
2006-09-28 05:40:00,1.92784,1.92798,1.92763,1.92787,40000000.0
2006-09-28 05:45:00,1.92781,1.92797,1.92768,1.92778,34000000.0
2006-09-28 05:50:00,1.92784,1.9281,1.92768,1.92803,35000000.0
2006-09-28 05:55:00,1.92808,1.92821,1.92763,1.92774,40000000.0
2006-09-28 06:00:00,1.92769,1.92798,1.92759,1.92782,30000000.0
2006-09-28 06:05:00,1.92784,1.9282,1.92766,1.92811,28000000.0
2006-09-28 06:10:00,1.92809,1.92828,1.92798,1.92824,23000000.0
2006-09-28 06:15:00,1.92826,1.92826,1.92792,1.9282,21000000.0
2006-09-28 06:20:00,1.92825,1.92825,1.92802,1.92812,8000000.0
2006-09-28 06:25:00,1.92814,1.92825,1.92801,1.92813,34000000.0
2006-09-28 06:30:00,1.92809,1.92809,1.92783,1.92783,14000000.0
2006-09-28 06:35:00,1.92783,1.92796,1.92766,1.92775,31000000.0
2006-09-28 06:40:00,1.9277,1.92777,1.92734,1.92777,34000000.0
2006-09-28 06:45:00,1.92786,1.92799,1.92762,1.92799,33000000.0
2006-09-28 06:50:00,1.92814,1.92838,1.92784,1.92784,30000000.0
2006-09-28 06:55:00,1.92812,1.92874,1.92785,1.92874,25000000.0
2006-09-28 07:00:00,1.9289,1.92963,1.9288,1.92936,36000000.0
2006-09-28 07:05:00,1.92951,1.92977,1.9293,1.92967,50000000.0
2006-09-28 07:10:00,1.92959,1.92977,1.92938,1.92951,29000000.0
2006-09-28 07:15:00,1.92952,1.92959,1.92923,1.92927,45000000.0
2006-09-28 07:20:00,1.92936,1.92947,1.92869,1.92885,46000000.0
2006-09-28 07:25:00,1.92886,1.92919,1.92874,1.92909,30000000.0
2006-09-28 07:30:00,1.92897,1.92915,1.92889,1.92889,34000000.0
2006-09-28 07:35:00,1.92905,1.92928,1.92888,1.92925,40000000.0
2006-09-28 07:40:00,1.92912,1.92912,1.9288,1.92892,26000000.0
2006-09-28 07:45:00,1.92893,1.92893,1.92826,1.9285,37000000.0
2006-09-28 07:50:00,1.92855,1.92894,1.9284,1.92852,35000000.0
2006-09-28 07:55:00,1.92873,1.92922,1.92844,1.92863,39000000.0
2006-09-28 08:00:00,1.92852,1.92871,1.92789,1.92796,41000000.0
2006-09-28 08:05:00,1.92806,1.92825,1.92739,1.92759,35000000.0
2006-09-28 08:10:00,1.92763,1.92801,1.92746,1.92787,32000000.0
2006-09-28 08:15:00,1.92789,1.92789,1.92697,1.92703,42000000.0
2006-09-28 08:20:00,1.92657,1.9273,1.92657,1.92683,38000000.0
2006-09-28 08:25:00,1.92683,1.92722,1.92683,1.92699,42000000.0
2006-09-28 08:30:00,1.92746,1.9286,1.92746,1.9286,41000000.0
2006-09-28 08:35:00,1.92862,1.92919,1.92826,1.92901,47000000.0
2006-09-28 08:40:00,1.92899,1.92908,1.92881,1.92887,47000000.0
2006-09-28 08:45:00,1.92885,1.92899,1.92738,1.92836,42000000.0
2006-09-28 08:50:00,1.9283,1.92887,1.92801,1.92887,40000000.0
2006-09-28 08:55:00,1.92901,1.92908,1.92854,1.92869,37000000.0
2006-09-28 09:00:00,1.92885,1.92892,1.92864,1.92872,31000000.0
2006-09-28 09:05:00,1.92867,1.9289,1.92843,1.92858,44000000.0
2006-09-28 09:10:00,1.92851,1.92868,1.92722,1.92763,44000000.0
2006-09-28 09:15:00,1.92761,1.92771,1.92715,1.92722,41000000.0
2006-09-28 09:20:00,1.92738,1.92781,1.92736,1.92772,38000000.0
2006-09-28 09:25:00,1.92756,1.92792,1.92754,1.9278,46000000.0
2006-09-28 09:30:00,1.92778,1.92784,1.92749,1.92783,36000000.0
2006-09-28 09:35:00,1.92802,1.92804,1.92596,1.92739,39000000.0
2006-09-28 09:40:00,1.92753,1.92765,1.92729,1.92733,46000000.0
2006-09-28 09:45:00,1.92727,1.92734,1.92677,1.92718,45000000.0
2006-09-28 09:50:00,1.9272,1.92721,1.92685,1.92692,33000000.0
2006-09-28 09:55:00,1.92699,1.92758,1.92681,1.92742,34000000.0
2006-09-28 10:00:00,1.92756,1.92785,1.92742,1.92773,44000000.0
2006-09-28 10:05:00,1.92787,1.92793,1.9276,1.92764,32000000.0
2006-09-28 10:10:00,1.92762,1.92792,1.92737,1.92779,30000000.0
2006-09-28 10:15:00,1.92789,1.92863,1.92776,1.92856,45000000.0
2006-09-28 10:20:00,1.92863,1.92864,1.92777,1.92804,36000000.0
2006-09-28 10:25:00,1.92798,1.92798,1.92735,1.92753,45000000.0
2006-09-28 10:30:00,1.92737,1.92739,1.92699,1.92726,38000000.0
2006-09-28 10:35:00,1.92723,1.92746,1.92712,1.9274,41000000.0
2006-09-28 10:40:00,1.9274,1.92773,1.92739,1.92755,40000000.0
2006-09-28 10:45:00,1.92765,1.92773,1.9272,1.92773,40000000.0
2006-09-28 10:50:00,1.92772,1.9278,1.92757,1.9277,34000000.0
2006-09-28 10:55:00,1.92763,1.92838,1.92543,1.92828,40000000.0
2006-09-28 11:00:00,1.92782,1.92784,1.92612,1.92772,26000000.0
2006-09-28 11:05:00,1.92773,1.92787,1.92738,1.92787,39000000.0
2006-09-28 11:10:00,1.92765,1.92765,1.92555,1.92625,47000000.0
2006-09-28 11:15:00,1.92648,1.92683,1.92626,1.9267,42000000.0
2006-09-28 11:20:00,1.92668,1.92676,1.92645,1.9266,30000000.0
2006-09-28 11:25:00,1.92643,1.92718,1.92623,1.92711,42000000.0
2006-09-28 11:30:00,1.92701,1.92701,1.92658,1.92682,43000000.0
2006-09-28 11:35:00,1.92684,1.92704,1.92646,1.92696,44000000.0
2006-09-28 11:40:00,1.92684,1.92704,1.92663,1.92663,47000000.0
2006-09-28 11:45:00,1.92648,1.9269,1.92648,1.92683,44000000.0
2006-09-28 11:50:00,1.9268,1.92709,1.92671,1.92699,36000000.0
2006-09-28 11:55:00,1.9269,1.9275,1.9269,1.92736,43000000.0
2006-09-28 12:00:00,1.92756,1.92759,1.9272,1.92756,34000000.0
2006-09-28 12:05:00,1.92743,1.92784,1.92737,1.92773,42000000.0
2006-09-28 12:10:00,1.92797,1.92815,1.9275,1.92776,40000000.0
2006-09-28 12:15:00,1.92771,1.92786,1.9275,1.92784,27000000.0
2006-09-28 12:20:00,1.92769,1.92789,1.92757,1.92774,15000000.0
2006-09-28 12:25:00,1.92779,1.92781,1.9274,1.92754,28000000.0
2006-09-28 12:30:00,1.92756,1.92764,1.92744,1.92764,7000000.0
2006-09-28 12:35:00,1.92773,1.92787,1.92773,1.92775,9000000.0
2006-09-28 12:40:00,1.92779,1.92787,1.92734,1.92753,41000000.0
2006-09-28 12:45:00,1.92762,1.92773,1.92731,1.92733,38000000.0
2006-09-28 12:50:00,1.92743,1.92764,1.92716,1.9276,34000000.0
2006-09-28 12:55:00,1.92768,1.92768,1.92693,1.92749,30000000.0
2006-09-28 13:00:00,1.92753,1.92756,1.92722,1.9275,31000000.0
2006-09-28 13:05:00,1.92748,1.92748,1.9269,1.92711,31000000.0
2006-09-28 13:10:00,1.92717,1.92728,1.92669,1.92684,41000000.0
2006-09-28 13:15:00,1.92688,1.9271,1.92672,1.9271,43000000.0
2006-09-28 13:20:00,1.92723,1.92752,1.9271,1.92749,33000000.0
2006-09-28 13:25:00,1.92758,1.92766,1.92714,1.92749,56000000.0
2006-09-28 13:30:00,1.92745,1.92746,1.92718,1.9273,75000000.0
2006-09-28 13:35:00,1.92731,1.92761,1.92721,1.92761,56000000.0
2006-09-28 13:40:00,1.92754,1.92758,1.92727,1.92744,83000000.0
2006-09-28 13:45:00,1.92739,1.92749,1.92727,1.92749,80000000.0
2006-09-28 13:50:00,1.92753,1.92758,1.92733,1.9275,113000000.0
2006-09-28 13:55:00,1.92753,1.92789,1.92736,1.92787,124000000.0
2006-09-28 14:00:00,1.92786,1.92786,1.92758,1.92759,114000000.0
2006-09-28 14:05:00,1.92743,1.92764,1.92696,1.92708,117000000.0
2006-09-28 14:10:00,1.92686,1.92706,1.92664,1.92692,101000000.0
2006-09-28 14:15:00,1.92685,1.92693,1.9263,1.9263,145000000.0
2006-09-28 14:20:00,1.92618,1.92645,1.92554,1.92645,143000000.0
2006-09-28 14:25:00,1.92659,1.92659,1.92549,1.92549,118000000.0
2006-09-28 14:30:00,1.92623,1.92706,1.92484,1.92484,128000000.0
2006-09-28 14:35:00,1.92456,1.92469,1.92349,1.92443,165000000.0
2006-09-28 14:40:00,1.92437,1.92505,1.92426,1.92495,141000000.0
2006-09-28 14:45:00,1.92484,1.92495,1.92473,1.92489,72000000.0
2006-09-28 14:50:00,1.92486,1.92497,1.92453,1.92465,126000000.0
2006-09-28 14:55:00,1.92459,1.92522,1.92435,1.92522,91000000.0
2006-09-28 15:00:00,1.92523,1.92563,1.92504,1.92547,131000000.0
2006-09-28 15:05:00,1.92525,1.92532,1.92461,1.92471,129000000.0
2006-09-28 15:10:00,1.92457,1.92546,1.92457,1.92537,160000000.0
2006-09-28 15:15:00,1.92527,1.92531,1.92435,1.92447,82000000.0
2006-09-28 15:20:00,1.9245,1.92489,1.92426,1.92479,98000000.0
2006-09-28 15:25:00,1.92469,1.92476,1.9229,1.92468,188000000.0
2006-09-28 15:30:00,1.92263,1.92485,1.92189,1.92456,208000000.0
2006-09-28 15:35:00,1.92454,1.92465,1.92407,1.92427,178000000.0
2006-09-28 15:40:00,1.92431,1.92463,1.9243,1.92457,180000000.0
2006-09-28 15:45:00,1.9246,1.92515,1.9246,1.92486,149000000.0
2006-09-28 15:50:00,1.92489,1.92494,1.92448,1.92448,112000000.0
2006-09-28 15:55:00,1.9245,1.92493,1.9245,1.9248,120000000.0
2006-09-28 16:00:00,1.9249,1.92514,1.92475,1.92492,200000000.0
2006-09-28 16:05:00,1.92508,1.92523,1.92466,1.92478,151000000.0
2006-09-28 16:10:00,1.9248,1.9248,1.92457,1.9247,169000000.0
2006-09-28 16:15:00,1.9246,1.92467,1.92393,1.92393,185000000.0
2006-09-28 16:20:00,1.92387,1.92389,1.92304,1.92305,231000000.0
2006-09-28 16:25:00,1.92297,1.9231,1.92245,1.92284,173000000.0
2006-09-28 16:30:00,1.92289,1.92314,1.92272,1.92302,183000000.0
2006-09-28 16:35:00,1.92315,1.92326,1.92283,1.92294,229000000.0
2006-09-28 16:40:00,1.92299,1.92309,1.92264,1.92277,218000000.0
2006-09-28 16:45:00,1.92279,1.92285,1.92204,1.92282,236000000.0
2006-09-28 16:50:00,1.92268,1.92273,1.92196,1.92196,142000000.0
2006-09-28 16:55:00,1.92216,1.92325,1.92199,1.92325,178000000.0
2006-09-28 17:00:00,1.92315,1.92422,1.9231,1.92417,176000000.0
2006-09-28 17:05:00,1.92432,1.92454,1.92371,1.92371,206000000.0
2006-09-28 17:10:00,1.92358,1.92433,1.92358,1.92428,112000000.0
2006-09-28 17:15:00,1.92427,1.92441,1.92412,1.92435,139000000.0
2006-09-28 17:20:00,1.92431,1.92434,1.92405,1.92422,140000000.0
2006-09-28 17:25:00,1.92436,1.92465,1.92405,1.92407,157000000.0
2006-09-28 17:30:00,1.92408,1.92428,1.9238,1.92428,241000000.0
2006-09-28 17:35:00,1.92423,1.92426,1.92356,1.92364,233000000.0
2006-09-28 17:40:00,1.92362,1.92364,1.92311,1.9234,225000000.0
2006-09-28 17:45:00,1.92355,1.9237,1.92355,1.9237,105000000.0
2006-09-28 17:50:00,1.92371,1.92441,1.92365,1.92441,232000000.0
2006-09-28 17:55:00,1.92429,1.92455,1.92428,1.92454,196000000.0
2006-09-28 18:00:00,1.92449,1.92457,1.92431,1.92446,158000000.0
2006-09-28 18:05:00,1.92427,1.92433,1.92409,1.92433,160000000.0
2006-09-28 18:10:00,1.92431,1.92432,1.92415,1.92427,72000000.0
2006-09-28 18:15:00,1.9242,1.92444,1.92412,1.92444,193000000.0
2006-09-28 18:20:00,1.92444,1.92444,1.92415,1.92424,181000000.0
2006-09-28 18:25:00,1.92423,1.92441,1.924,1.92439,127000000.0
2006-09-28 18:30:00,1.92438,1.92484,1.92438,1.92477,194000000.0
2006-09-28 18:35:00,1.9247,1.92509,1.92464,1.92499,273000000.0
2006-09-28 18:40:00,1.92524,1.92531,1.92479,1.92519,232000000.0
2006-09-28 18:45:00,1.92532,1.92574,1.92519,1.92549,185000000.0
2006-09-28 18:50:00,1.92541,1.92552,1.92519,1.92552,96000000.0
2006-09-28 18:55:00,1.92538,1.9254,1.92523,1.92536,35000000.0
2006-09-28 19:00:00,1.92538,1.92539,1.92525,1.92539,12000000.0
2006-09-28 19:05:00,1.92531,1.92541,1.92504,1.92533,144000000.0
2006-09-28 19:10:00,1.92522,1.9254,1.92516,1.92526,112000000.0
2006-09-28 19:15:00,1.92523,1.92526,1.92477,1.92497,100000000.0
2006-09-28 19:20:00,1.92502,1.92523,1.9248,1.9251,120000000.0
2006-09-28 19:25:00,1.92522,1.92538,1.925,1.92505,116000000.0
2006-09-28 19:30:00,1.92516,1.9254,1.92495,1.92519,140000000.0
2006-09-28 19:35:00,1.92522,1.92547,1.92516,1.92534,91000000.0
2006-09-28 19:40:00,1.92524,1.92546,1.92506,1.9254,54000000.0
2006-09-28 19:45:00,1.92543,1.92543,1.92508,1.92521,69000000.0
2006-09-28 19:50:00,1.92524,1.92527,1.92305,1.92525,60000000.0
2006-09-28 19:55:00,1.92528,1.92543,1.92523,1.92536,76000000.0
2006-09-28 20:00:00,1.92537,1.92568,1.92505,1.92527,81000000.0
2006-09-28 20:05:00,1.92526,1.92544,1.92491,1.92516,84000000.0
2006-09-28 20:10:00,1.92515,1.92536,1.92495,1.92534,40000000.0
2006-09-28 20:15:00,1.92538,1.92549,1.92488,1.9252,48000000.0
2006-09-28 20:20:00,1.92533,1.9254,1.92519,1.92523,35000000.0
2006-09-28 20:25:00,1.92515,1.9253,1.9248,1.92502,56000000.0
2006-09-28 20:30:00,1.92495,1.92511,1.92482,1.92503,69000000.0
2006-09-28 20:35:00,1.92494,1.92519,1.92492,1.92504,28000000.0
2006-09-28 20:40:00,1.92508,1.92628,1.92504,1.92628,30000000.0
2006-09-28 20:45:00,1.92644,1.9271,1.92644,1.92676,49000000.0
2006-09-28 20:50:00,1.92665,1.92719,1.92663,1.92705,58000000.0
2006-09-28 20:55:00,1.92698,1.92705,1.92674,1.92674,53000000.0
2006-09-28 21:00:00,1.92674,1.92695,1.92637,1.92663,52000000.0
2006-09-28 21:05:00,1.92659,1.92659,1.92602,1.92646,46000000.0
2006-09-28 21:10:00,1.92612,1.92658,1.92426,1.92658,25000000.0
2006-09-28 21:15:00,1.92649,1.92653,1.92618,1.92621,35000000.0
2006-09-28 21:20:00,1.92622,1.92637,1.92616,1.92637,10000000.0
2006-09-28 21:25:00,1.92625,1.92628,1.92603,1.9261,26000000.0
2006-09-28 21:30:00,1.92613,1.92614,1.92589,1.92602,33000000.0
2006-09-28 21:35:00,1.92607,1.92614,1.92554,1.92556,51000000.0
2006-09-28 21:40:00,1.92555,1.92572,1.9254,1.92572,44000000.0
2006-09-28 21:45:00,1.92561,1.92578,1.92561,1.92571,25000000.0
2006-09-28 21:50:00,1.92577,1.92577,1.92543,1.92563,24000000.0
2006-09-28 21:55:00,1.92564,1.92579,1.92545,1.92555,61000000.0
2006-09-28 22:00:00,1.92564,1.92585,1.92564,1.92564,31000000.0
2006-09-28 22:05:00,1.92581,1.92582,1.92551,1.92553,34000000.0
2006-09-28 22:10:00,1.92541,1.92544,1.92529,1.92535,46000000.0
2006-09-28 22:15:00,1.92542,1.92563,1.9254,1.92553,42000000.0
2006-09-28 22:20:00,1.92542,1.92556,1.92533,1.92533,34000000.0
2006-09-28 22:25:00,1.92538,1.9255,1.92531,1.92544,23000000.0
2006-09-28 22:30:00,1.92551,1.92551,1.92516,1.92535,53000000.0
2006-09-28 22:35:00,1.92548,1.92548,1.92513,1.92514,64000000.0
2006-09-28 22:40:00,1.92516,1.9253,1.92507,1.92519,53000000.0
2006-09-28 22:45:00,1.92519,1.92525,1.9249,1.92498,60000000.0
2006-09-28 22:50:00,1.92503,1.92552,1.92503,1.92544,38000000.0
2006-09-28 22:55:00,1.92539,1.92539,1.92511,1.92532,25000000.0
2006-09-28 23:00:00,1.92517,1.92556,1.92514,1.92542,49000000.0
2006-09-28 23:05:00,1.9253,1.92555,1.92526,1.92542,41000000.0
2006-09-28 23:10:00,1.92544,1.92577,1.92516,1.92577,33000000.0
2006-09-28 23:15:00,1.92561,1.92604,1.92554,1.92587,40000000.0
2006-09-28 23:20:00,1.92584,1.92585,1.92552,1.92552,27000000.0
2006-09-28 23:25:00,1.92563,1.92571,1.92528,1.92533,52000000.0
2006-09-28 23:30:00,1.92536,1.92546,1.92517,1.92517,34000000.0
2006-09-28 23:35:00,1.9254,1.9254,1.92472,1.92481,36000000.0
2006-09-28 23:40:00,1.92479,1.92505,1.92477,1.92484,15000000.0
2006-09-28 23:45:00,1.92468,1.92492,1.92462,1.92462,31000000.0
2006-09-28 23:50:00,1.92456,1.92474,1.92443,1.92467,32000000.0
2006-09-28 23:55:00,1.92429,1.9244,1.92391,1.92391,17000000.0
2006-09-29 00:00:00,1.92422,1.92447,1.92363,1.92422,31000000.0
2006-09-29 00:05:00,1.92449,1.9248,1.92412,1.9248,43000000.0
2006-09-29 00:10:00,1.92489,1.92498,1.92464,1.92491,28000000.0
2006-09-29 00:15:00,1.92477,1.92506,1.92468,1.92501,26000000.0
2006-09-29 00:20:00,1.92504,1.92522,1.92492,1.92494,24000000.0
2006-09-29 00:25:00,1.92482,1.92514,1.92461,1.92497,35000000.0
2006-09-29 00:30:00,1.92489,1.92502,1.9248,1.92502,14000000.0
2006-09-29 00:35:00,1.92492,1.92508,1.92483,1.92487,24000000.0
2006-09-29 00:40:00,1.9249,1.9249,1.9243,1.9247,11000000.0
2006-09-29 00:45:00,1.92463,1.92517,1.92463,1.92516,27000000.0
2006-09-29 00:50:00,1.92509,1.92534,1.92501,1.92527,43000000.0
2006-09-29 00:55:00,1.92525,1.92544,1.9251,1.92544,38000000.0
2006-09-29 01:00:00,1.92572,1.92614,1.92548,1.92553,54000000.0
2006-09-29 01:05:00,1.92566,1.92566,1.92499,1.92506,37000000.0
2006-09-29 01:10:00,1.92506,1.92538,1.92501,1.92531,47000000.0
2006-09-29 01:15:00,1.92531,1.92557,1.92526,1.92545,39000000.0
2006-09-29 01:20:00,1.92561,1.92589,1.92561,1.92582,22000000.0
2006-09-29 01:25:00,1.9257,1.92603,1.92551,1.92597,56000000.0
2006-09-29 01:30:00,1.92603,1.92603,1.92522,1.92528,23000000.0
2006-09-29 01:35:00,1.92519,1.92537,1.92478,1.92535,52000000.0
2006-09-29 01:40:00,1.92534,1.92566,1.92516,1.9256,40000000.0
2006-09-29 01:45:00,1.92566,1.92566,1.9254,1.92558,43000000.0
2006-09-29 01:50:00,1.92575,1.92642,1.92559,1.92629,55000000.0
2006-09-29 01:55:00,1.92613,1.92634,1.92578,1.92592,45000000.0
2006-09-29 02:00:00,1.92607,1.9264,1.92405,1.92584,42000000.0
2006-09-29 02:05:00,1.92573,1.92585,1.92505,1.92531,43000000.0
2006-09-29 02:10:00,1.92537,1.92549,1.9252,1.92546,41000000.0
2006-09-29 02:15:00,1.9255,1.926,1.92543,1.92563,32000000.0
2006-09-29 02:20:00,1.92599,1.92627,1.92596,1.92611,42000000.0
2006-09-29 02:25:00,1.92612,1.92612,1.92581,1.9261,17000000.0
2006-09-29 02:30:00,1.92603,1.92605,1.9257,1.92594,36000000.0
2006-09-29 02:35:00,1.92586,1.92592,1.92559,1.92566,33000000.0
2006-09-29 02:40:00,1.92582,1.92582,1.92559,1.92572,24000000.0
2006-09-29 02:45:00,1.92574,1.92598,1.92554,1.9259,36000000.0
2006-09-29 02:50:00,1.92594,1.926,1.92537,1.92573,30000000.0
2006-09-29 02:55:00,1.92578,1.92649,1.92577,1.92626,38000000.0
2006-09-29 03:00:00,1.92622,1.92626,1.92543,1.92561,39000000.0
2006-09-29 03:05:00,1.9256,1.9257,1.92543,1.92566,29000000.0
2006-09-29 03:10:00,1.92554,1.92582,1.92553,1.92572,46000000.0
2006-09-29 03:15:00,1.92571,1.92571,1.92471,1.92533,41000000.0
2006-09-29 03:20:00,1.9254,1.92548,1.92346,1.92528,36000000.0
2006-09-29 03:25:00,1.92542,1.9257,1.92512,1.92526,38000000.0
2006-09-29 03:30:00,1.92537,1.92537,1.92497,1.92519,39000000.0
2006-09-29 03:35:00,1.92484,1.9251,1.92474,1.92474,23000000.0
2006-09-29 03:40:00,1.92482,1.92493,1.92466,1.92487,25000000.0
2006-09-29 03:45:00,1.92505,1.92511,1.92479,1.92504,25000000.0
2006-09-29 03:50:00,1.92506,1.92511,1.92445,1.92445,34000000.0
2006-09-29 03:55:00,1.92461,1.92461,1.92259,1.92433,29000000.0
2006-09-29 04:00:00,1.92438,1.9246,1.92407,1.92439,37000000.0
2006-09-29 04:05:00,1.92454,1.92496,1.92426,1.92496,31000000.0
2006-09-29 04:10:00,1.92492,1.9256,1.92492,1.92527,37000000.0
2006-09-29 04:15:00,1.92538,1.92546,1.92521,1.92546,30000000.0
2006-09-29 04:20:00,1.92535,1.92577,1.92517,1.92566,27000000.0
2006-09-29 04:25:00,1.92573,1.92588,1.92557,1.92572,22000000.0
2006-09-29 04:30:00,1.92567,1.92567,1.92509,1.92557,35000000.0
2006-09-29 04:35:00,1.92566,1.92568,1.92545,1.92568,33000000.0
2006-09-29 04:40:00,1.92566,1.92578,1.92521,1.92527,35000000.0
2006-09-29 04:45:00,1.92561,1.92585,1.92549,1.92582,14000000.0
2006-09-29 04:50:00,1.9258,1.9261,1.92565,1.92591,37000000.0
2006-09-29 04:55:00,1.92588,1.92597,1.92571,1.92579,31000000.0
2006-09-29 05:00:00,1.92594,1.92601,1.92587,1.92601,7000000.0
2006-09-29 05:05:00,1.92593,1.92675,1.92593,1.92659,41000000.0
2006-09-29 05:10:00,1.92643,1.92684,1.92643,1.92679,30000000.0
2006-09-29 05:15:00,1.92669,1.92693,1.92637,1.92649,36000000.0
2006-09-29 05:20:00,1.92656,1.92686,1.92656,1.92675,22000000.0
2006-09-29 05:25:00,1.92678,1.92687,1.92651,1.92686,29000000.0
2006-09-29 05:30:00,1.92691,1.92691,1.9265,1.9265,37000000.0
2006-09-29 05:35:00,1.92658,1.92674,1.92613,1.92633,38000000.0
2006-09-29 05:40:00,1.92632,1.92644,1.92592,1.92614,40000000.0
2006-09-29 05:45:00,1.92612,1.92621,1.92589,1.926,34000000.0
2006-09-29 05:50:00,1.92609,1.92609,1.92599,1.926,10000000.0
2006-09-29 05:55:00,1.92602,1.92613,1.92589,1.92598,18000000.0
2006-09-29 06:00:00,1.92597,1.92623,1.92586,1.92601,30000000.0
2006-09-29 06:05:00,1.92592,1.92631,1.92572,1.92631,28000000.0
2006-09-29 06:10:00,1.92641,1.92658,1.92628,1.92645,31000000.0
2006-09-29 06:15:00,1.92639,1.92639,1.92608,1.92615,22000000.0
2006-09-29 06:20:00,1.9262,1.9266,1.9262,1.92655,19000000.0
2006-09-29 06:25:00,1.92657,1.92657,1.92636,1.92655,19000000.0
2006-09-29 06:30:00,1.92655,1.92655,1.9262,1.92641,21000000.0
2006-09-29 06:35:00,1.92642,1.92658,1.9263,1.92651,21000000.0
2006-09-29 06:40:00,1.92664,1.9267,1.92627,1.92647,27000000.0
2006-09-29 06:45:00,1.92658,1.92663,1.92648,1.92656,8000000.0
2006-09-29 06:50:00,1.92637,1.92637,1.92602,1.92602,7000000.0
2006-09-29 06:55:00,1.9262,1.92638,1.92607,1.92638,23000000.0
2006-09-29 07:00:00,1.9263,1.92637,1.92609,1.92623,28000000.0
2006-09-29 07:05:00,1.92614,1.92633,1.92576,1.926,42000000.0
2006-09-29 07:10:00,1.9259,1.926,1.92572,1.92575,22000000.0
2006-09-29 07:15:00,1.9257,1.9257,1.92531,1.92547,29000000.0
2006-09-29 07:20:00,1.92546,1.92553,1.92515,1.92532,37000000.0
2006-09-29 07:25:00,1.92542,1.92559,1.92526,1.92552,37000000.0
2006-09-29 07:30:00,1.92538,1.92555,1.92536,1.92536,27000000.0
2006-09-29 07:35:00,1.92541,1.92557,1.9252,1.92547,25000000.0
2006-09-29 07:40:00,1.9254,1.9254,1.9249,1.92523,42000000.0
2006-09-29 07:45:00,1.92533,1.9254,1.92512,1.92522,30000000.0
2006-09-29 07:50:00,1.92518,1.92526,1.92456,1.92458,45000000.0
2006-09-29 07:55:00,1.92475,1.92482,1.92443,1.92469,39000000.0
2006-09-29 08:00:00,1.92432,1.92463,1.92406,1.92448,33000000.0
2006-09-29 08:05:00,1.92435,1.92454,1.92428,1.92446,28000000.0
2006-09-29 08:10:00,1.92447,1.92486,1.92421,1.92476,33000000.0
2006-09-29 08:15:00,1.92475,1.92476,1.92425,1.92465,33000000.0
2006-09-29 08:20:00,1.92461,1.9248,1.92381,1.92416,38000000.0
2006-09-29 08:25:00,1.92423,1.92443,1.92395,1.92397,42000000.0
2006-09-29 08:30:00,1.92388,1.92395,1.92339,1.9234,41000000.0
2006-09-29 08:35:00,1.92342,1.92352,1.92295,1.92295,47000000.0
2006-09-29 08:40:00,1.92286,1.92362,1.92277,1.92356,47000000.0
2006-09-29 08:45:00,1.92347,1.9236,1.9215,1.92344,42000000.0
2006-09-29 08:50:00,1.92335,1.92335,1.92184,1.9225,40000000.0
2006-09-29 08:55:00,1.92263,1.92275,1.92246,1.92257,21000000.0
2006-09-29 09:00:00,1.92264,1.92275,1.92238,1.92266,41000000.0
2006-09-29 09:05:00,1.92258,1.92297,1.92252,1.92295,37000000.0
2006-09-29 09:10:00,1.92286,1.92298,1.92214,1.92226,35000000.0
2006-09-29 09:15:00,1.92226,1.92238,1.92182,1.92192,41000000.0
2006-09-29 09:20:00,1.92199,1.92203,1.92057,1.92079,30000000.0
2006-09-29 09:25:00,1.92085,1.92085,1.92024,1.92043,46000000.0
2006-09-29 09:30:00,1.92046,1.92062,1.91975,1.92042,36000000.0
2006-09-29 09:35:00,1.92073,1.92098,1.91845,1.92092,47000000.0
2006-09-29 09:40:00,1.92083,1.92096,1.92052,1.92079,46000000.0
2006-09-29 09:45:00,1.92069,1.921,1.92008,1.92017,45000000.0
2006-09-29 09:50:00,1.92,1.92032,1.91978,1.92032,36000000.0
2006-09-29 09:55:00,1.92045,1.92099,1.92045,1.92066,34000000.0
2006-09-29 10:00:00,1.92074,1.92095,1.91935,1.91935,44000000.0
2006-09-29 10:05:00,1.91921,1.91932,1.91879,1.91902,39000000.0
2006-09-29 10:10:00,1.91902,1.91921,1.91839,1.91921,37000000.0
2006-09-29 10:15:00,1.91941,1.92013,1.91935,1.92013,45000000.0
2006-09-29 10:20:00,1.92058,1.92064,1.91978,1.91984,29000000.0
2006-09-29 10:25:00,1.92,1.92,1.9195,1.9197,45000000.0
2006-09-29 10:30:00,1.91966,1.92047,1.91966,1.92001,38000000.0
2006-09-29 10:35:00,1.92008,1.92126,1.92008,1.92097,41000000.0
2006-09-29 10:40:00,1.9208,1.92098,1.9206,1.92097,33000000.0
2006-09-29 10:45:00,1.92101,1.92121,1.9208,1.92111,31000000.0
2006-09-29 10:50:00,1.92106,1.92144,1.92086,1.92108,36000000.0
2006-09-29 10:55:00,1.92119,1.92163,1.91972,1.92128,29000000.0
2006-09-29 11:00:00,1.92104,1.92161,1.91928,1.92029,44000000.0
2006-09-29 11:05:00,1.92032,1.92032,1.91949,1.91971,39000000.0
2006-09-29 11:10:00,1.91985,1.92027,1.91963,1.91964,47000000.0
2006-09-29 11:15:00,1.91989,1.92051,1.91979,1.92037,42000000.0
2006-09-29 11:20:00,1.92026,1.92026,1.91988,1.92004,30000000.0
2006-09-29 11:25:00,1.91999,1.91999,1.9196,1.91992,42000000.0
2006-09-29 11:30:00,1.91983,1.92058,1.91975,1.92058,43000000.0
2006-09-29 11:35:00,1.92067,1.92101,1.92051,1.92051,44000000.0
2006-09-29 11:40:00,1.92048,1.92048,1.92015,1.92038,47000000.0
2006-09-29 11:45:00,1.92024,1.92056,1.92018,1.92051,44000000.0
2006-09-29 11:50:00,1.92042,1.9206,1.92004,1.92004,44000000.0
2006-09-29 11:55:00,1.91985,1.91985,1.91937,1.91961,35000000.0
2006-09-29 12:00:00,1.91974,1.92012,1.91964,1.9198,43000000.0
2006-09-29 12:05:00,1.91977,1.92031,1.91971,1.92003,42000000.0
2006-09-29 12:10:00,1.92014,1.92046,1.91958,1.92041,40000000.0
2006-09-29 12:15:00,1.92027,1.92041,1.92007,1.92023,44000000.0
2006-09-29 12:20:00,1.92019,1.92031,1.91985,1.92023,32000000.0
2006-09-29 12:25:00,1.92036,1.92038,1.92005,1.9202,36000000.0
2006-09-29 12:30:00,1.9201,1.92015,1.91979,1.91993,28000000.0
2006-09-29 12:35:00,1.9199,1.9201,1.91961,1.92,42000000.0
2006-09-29 12:40:00,1.92019,1.92028,1.91992,1.92007,41000000.0
2006-09-29 12:45:00,1.92015,1.92045,1.91977,1.92027,40000000.0
2006-09-29 12:50:00,1.92019,1.92021,1.91971,1.9201,41000000.0
2006-09-29 12:55:00,1.92014,1.92051,1.92006,1.92046,37000000.0
2006-09-29 13:00:00,1.92045,1.92072,1.92024,1.92068,38000000.0
2006-09-29 13:05:00,1.9206,1.9206,1.91984,1.92003,39000000.0
2006-09-29 13:10:00,1.92018,1.92026,1.91991,1.92022,41000000.0
2006-09-29 13:15:00,1.9202,1.9202,1.91972,1.91979,35000000.0
2006-09-29 13:20:00,1.91976,1.91976,1.91933,1.91962,33000000.0
2006-09-29 13:25:00,1.91954,1.91968,1.91935,1.91962,67000000.0
2006-09-29 13:30:00,1.91962,1.91975,1.919,1.919,75000000.0
2006-09-29 13:35:00,1.91899,1.91927,1.91892,1.9192,84000000.0
2006-09-29 13:40:00,1.91922,1.91967,1.91913,1.91953,81000000.0
2006-09-29 13:45:00,1.91938,1.91975,1.91935,1.91962,104000000.0
2006-09-29 13:50:00,1.91966,1.92,1.91952,1.91998,128000000.0
2006-09-29 13:55:00,1.91995,1.92029,1.91981,1.92029,124000000.0
2006-09-29 14:00:00,1.9204,1.92068,1.92039,1.9204,105000000.0
2006-09-29 14:05:00,1.92043,1.92045,1.91955,1.91965,144000000.0
2006-09-29 14:10:00,1.91946,1.91965,1.919,1.919,101000000.0
2006-09-29 14:15:00,1.91894,1.91912,1.91853,1.91853,145000000.0
2006-09-29 14:20:00,1.91837,1.91909,1.91831,1.91897,143000000.0
2006-09-29 14:25:00,1.91913,1.9199,1.91905,1.91973,118000000.0
2006-09-29 14:30:00,1.9195,1.91953,1.91812,1.91912,128000000.0
2006-09-29 14:35:00,1.91906,1.91912,1.91666,1.91666,165000000.0
2006-09-29 14:40:00,1.9165,1.91683,1.91618,1.91634,141000000.0
2006-09-29 14:45:00,1.9162,1.91699,1.91595,1.91695,104000000.0
2006-09-29 14:50:00,1.91676,1.91722,1.91646,1.91716,126000000.0
2006-09-29 14:55:00,1.91723,1.91798,1.91718,1.91782,91000000.0
2006-09-29 15:00:00,1.91787,1.91802,1.91716,1.91744,131000000.0
2006-09-29 15:05:00,1.91726,1.91746,1.91706,1.9172,104000000.0
2006-09-29 15:10:00,1.9169,1.9175,1.91657,1.91742,160000000.0
2006-09-29 15:15:00,1.91741,1.91781,1.9173,1.91781,82000000.0
2006-09-29 15:20:00,1.918,1.91907,1.91799,1.919,98000000.0
2006-09-29 15:25:00,1.91888,1.91888,1.91687,1.91873,188000000.0
2006-09-29 15:30:00,1.91726,1.91993,1.91726,1.91928,208000000.0
2006-09-29 15:35:00,1.91942,1.91974,1.91919,1.9193,178000000.0
2006-09-29 15:40:00,1.91921,1.91925,1.91868,1.91887,180000000.0
2006-09-29 15:45:00,1.91899,1.91924,1.9189,1.91922,149000000.0
2006-09-29 15:50:00,1.9193,1.92046,1.9193,1.92012,112000000.0
2006-09-29 15:55:00,1.92007,1.9201,1.91822,1.91851,120000000.0
2006-09-29 16:00:00,1.91791,1.91964,1.91718,1.91902,200000000.0
2006-09-29 16:05:00,1.91869,1.91952,1.91829,1.91952,188000000.0
2006-09-29 16:10:00,1.91954,1.91957,1.91887,1.91945,169000000.0
2006-09-29 16:15:00,1.9196,1.91974,1.91892,1.91892,185000000.0
2006-09-29 16:20:00,1.9187,1.92004,1.91855,1.91981,231000000.0
2006-09-29 16:25:00,1.91961,1.92004,1.91922,1.91961,173000000.0
2006-09-29 16:30:00,1.91961,1.91961,1.91883,1.91884,183000000.0
2006-09-29 16:35:00,1.91886,1.91939,1.91858,1.91917,229000000.0
2006-09-29 16:40:00,1.9193,1.92001,1.91912,1.91978,218000000.0
2006-09-29 16:45:00,1.91984,1.9201,1.91954,1.91961,236000000.0
2006-09-29 16:50:00,1.91966,1.9199,1.9195,1.9199,97000000.0
2006-09-29 16:55:00,1.91998,1.9202,1.91965,1.92012,178000000.0
2006-09-29 17:00:00,1.91994,1.92176,1.91994,1.92108,176000000.0
2006-09-29 17:05:00,1.92104,1.92133,1.92078,1.92133,206000000.0
2006-09-29 17:10:00,1.92117,1.92138,1.92063,1.92063,135000000.0
2006-09-29 17:15:00,1.92074,1.92107,1.92058,1.92097,139000000.0
2006-09-29 17:20:00,1.921,1.92404,1.921,1.92364,140000000.0
2006-09-29 17:25:00,1.92376,1.92506,1.92371,1.92506,157000000.0
2006-09-29 17:30:00,1.92576,1.92615,1.92446,1.92467,301000000.0
2006-09-29 17:35:00,1.92464,1.92496,1.92453,1.92461,233000000.0
2006-09-29 17:40:00,1.92451,1.92459,1.92406,1.92406,225000000.0
2006-09-29 17:45:00,1.92408,1.92434,1.92397,1.92403,303000000.0
2006-09-29 17:50:00,1.92385,1.924,1.92343,1.92382,232000000.0
2006-09-29 17:55:00,1.92387,1.92387,1.92279,1.92314,196000000.0
2006-09-29 18:00:00,1.92292,1.92294,1.9225,1.92291,190000000.0
2006-09-29 18:05:00,1.92287,1.9229,1.92251,1.92287,196000000.0
2006-09-29 18:10:00,1.92286,1.92376,1.92285,1.92331,110000000.0
2006-09-29 18:15:00,1.92335,1.92349,1.92311,1.92332,226000000.0
2006-09-29 18:20:00,1.92335,1.92388,1.92328,1.92368,181000000.0
2006-09-29 18:25:00,1.92377,1.92412,1.92361,1.9239,151000000.0
2006-09-29 18:30:00,1.9238,1.92389,1.92343,1.92356,194000000.0
2006-09-29 18:35:00,1.92341,1.9237,1.92334,1.92334,273000000.0
2006-09-29 18:40:00,1.92335,1.92335,1.92289,1.92289,232000000.0
2006-09-29 18:45:00,1.92291,1.92326,1.92279,1.92308,190000000.0
2006-09-29 18:50:00,1.9232,1.92324,1.9224,1.92271,92000000.0
2006-09-29 18:55:00,1.92272,1.92298,1.92255,1.92292,98000000.0
2006-09-29 19:00:00,1.92281,1.92301,1.92261,1.92277,117000000.0
2006-09-29 19:05:00,1.92276,1.92307,1.92261,1.92278,232000000.0
2006-09-29 19:10:00,1.92271,1.92283,1.92253,1.92269,125000000.0
2006-09-29 19:15:00,1.92271,1.92271,1.92243,1.92254,106000000.0
2006-09-29 19:20:00,1.9225,1.92251,1.92226,1.92238,120000000.0
2006-09-29 19:25:00,1.92231,1.92238,1.9221,1.92217,176000000.0
2006-09-29 19:30:00,1.9219,1.92218,1.92183,1.92207,122000000.0
2006-09-29 19:35:00,1.92216,1.92224,1.92203,1.92217,34000000.0
2006-09-29 19:40:00,1.92216,1.92248,1.922,1.92237,57000000.0
2006-09-29 19:45:00,1.92247,1.92275,1.92235,1.92263,100000000.0
2006-09-29 19:50:00,1.92263,1.92282,1.92076,1.92271,52000000.0
2006-09-29 19:55:00,1.92269,1.92317,1.92248,1.92286,106000000.0
2006-09-29 20:00:00,1.92299,1.92316,1.92268,1.92284,101000000.0
2006-09-29 20:05:00,1.92281,1.92288,1.92252,1.92271,61000000.0
2006-09-29 20:10:00,1.92261,1.92261,1.92199,1.92233,65000000.0
2006-09-29 20:15:00,1.92249,1.92259,1.92216,1.92216,65000000.0
2006-09-29 20:20:00,1.92207,1.92233,1.92196,1.92215,41000000.0
2006-09-29 20:25:00,1.92207,1.92229,1.92196,1.92197,76000000.0
2006-09-29 20:30:00,1.92211,1.92231,1.92205,1.92215,93000000.0
2006-09-29 20:35:00,1.92216,1.92218,1.92163,1.92163,60000000.0
2006-09-29 20:40:00,1.92169,1.92178,1.92138,1.92169,35000000.0
2006-09-29 20:45:00,1.92175,1.92223,1.92164,1.92223,52000000.0
2006-09-29 20:50:00,1.92223,1.92271,1.92213,1.92268,50000000.0
2006-09-29 20:55:00,1.92266,1.92266,1.92256,1.92261,22000000.0
2006-09-29 21:00:00,1.92249,1.92249,1.92168,1.92209,52000000.0
2006-09-29 21:05:00,1.92196,1.92201,1.92186,1.92201,18000000.0
2006-09-29 21:10:00,1.92207,1.92207,1.92005,1.92177,35000000.0
2006-09-29 21:15:00,1.92187,1.92214,1.92169,1.92179,42000000.0
2006-09-29 21:20:00,1.92188,1.92201,1.92144,1.92161,36000000.0
2006-09-29 21:25:00,1.92192,1.92221,1.92188,1.92215,40000000.0
2006-09-29 21:30:00,1.92213,1.92221,1.92186,1.92212,40000000.0
2006-09-29 21:35:00,1.92213,1.92213,1.92192,1.92205,40000000.0
2006-09-29 21:40:00,1.92228,1.92228,1.922,1.92218,25000000.0
2006-09-29 21:45:00,1.92212,1.92243,1.92212,1.92238,11000000.0
2006-09-29 21:50:00,1.92233,1.92236,1.922,1.92236,34000000.0
2006-09-29 21:55:00,1.92234,1.92234,1.92203,1.92203,55000000.0
2006-09-29 22:00:00,1.92211,1.92221,1.92199,1.92199,49000000.0
2006-09-29 22:05:00,1.92217,1.92218,1.92199,1.92215,47000000.0
2006-09-29 22:10:00,1.92219,1.92219,1.92162,1.92169,32000000.0
2006-09-29 22:15:00,1.92158,1.92171,1.92107,1.9216,42000000.0
2006-09-29 22:20:00,1.92159,1.92177,1.92114,1.92114,51000000.0
2006-09-29 22:25:00,1.92119,1.92139,1.92098,1.92109,40000000.0
2006-09-29 22:30:00,1.92125,1.92131,1.92074,1.92106,72000000.0
2006-09-29 22:35:00,1.92104,1.92114,1.92083,1.92083,56000000.0
2006-09-29 22:40:00,1.92084,1.92107,1.92083,1.92087,53000000.0
2006-09-29 22:45:00,1.92089,1.92115,1.92054,1.9206,60000000.0
2006-09-29 22:50:00,1.92068,1.92081,1.92059,1.92078,43000000.0
2006-09-29 22:55:00,1.92073,1.92087,1.92066,1.92081,24000000.0
2006-10-01 23:00:00,1.92253,1.92262,1.92253,1.9226,12000000.0
2006-10-01 23:05:00,1.92268,1.92268,1.92243,1.92261,35000000.0
2006-10-01 23:10:00,1.92273,1.92279,1.92249,1.92267,24000000.0
2006-10-01 23:15:00,1.92245,1.92263,1.92212,1.9224,31000000.0
2006-10-01 23:20:00,1.9223,1.92233,1.92206,1.92225,14000000.0
2006-10-01 23:25:00,1.92223,1.92246,1.92184,1.92244,51000000.0
2006-10-01 23:30:00,1.9223,1.92253,1.92227,1.92247,35000000.0
2006-10-01 23:35:00,1.92224,1.92224,1.92184,1.92198,39000000.0
2006-10-01 23:40:00,1.92208,1.92219,1.92175,1.92206,36000000.0
2006-10-01 23:45:00,1.92217,1.92217,1.92184,1.92184,23000000.0
2006-10-01 23:50:00,1.92183,1.92217,1.92176,1.92183,15000000.0
2006-10-01 23:55:00,1.92177,1.9223,1.92163,1.92227,41000000.0
2006-10-02 00:00:00,1.92223,1.92251,1.92185,1.92251,29000000.0
2006-10-02 00:05:00,1.92241,1.92255,1.92203,1.92246,43000000.0
2006-10-02 00:10:00,1.92231,1.92242,1.92192,1.9222,58000000.0
2006-10-02 00:15:00,1.92215,1.92225,1.92187,1.9222,45000000.0
2006-10-02 00:20:00,1.92218,1.92218,1.92197,1.92214,24000000.0
2006-10-02 00:25:00,1.92181,1.92202,1.92176,1.92176,8000000.0
2006-10-02 00:30:00,1.922,1.92214,1.92176,1.92176,14000000.0
2006-10-02 00:35:00,1.9217,1.92184,1.92153,1.92163,12000000.0
2006-10-02 00:40:00,1.9215,1.92174,1.92113,1.92157,24000000.0
2006-10-02 00:45:00,1.92153,1.92172,1.92153,1.92164,25000000.0
2006-10-02 00:50:00,1.92158,1.92164,1.92134,1.92134,12000000.0
2006-10-02 00:55:00,1.92164,1.92164,1.92126,1.92144,31000000.0
2006-10-02 01:00:00,1.92164,1.92177,1.92151,1.92156,31000000.0
2006-10-02 01:05:00,1.92174,1.92183,1.92152,1.92167,29000000.0
2006-10-02 01:10:00,1.92175,1.92192,1.92153,1.9219,47000000.0
2006-10-02 01:15:00,1.92189,1.92205,1.92159,1.922,39000000.0
2006-10-02 01:20:00,1.9221,1.92213,1.92195,1.9221,22000000.0
2006-10-02 01:25:00,1.92217,1.92218,1.92187,1.92211,41000000.0
2006-10-02 01:30:00,1.92219,1.92221,1.92197,1.92206,57000000.0
2006-10-02 01:35:00,1.92204,1.92219,1.92179,1.92212,26000000.0
2006-10-02 01:40:00,1.9222,1.92234,1.922,1.922,32000000.0
2006-10-02 01:45:00,1.92198,1.92198,1.92182,1.92184,36000000.0
2006-10-02 01:50:00,1.92183,1.92227,1.92183,1.92227,55000000.0
2006-10-02 01:55:00,1.92234,1.92244,1.92207,1.92244,58000000.0
2006-10-02 02:00:00,1.92251,1.92283,1.92087,1.9225,42000000.0
2006-10-02 02:05:00,1.9224,1.92255,1.92203,1.92216,36000000.0
2006-10-02 02:10:00,1.92211,1.92218,1.92138,1.92147,41000000.0
2006-10-02 02:15:00,1.92134,1.92171,1.92115,1.92145,40000000.0
2006-10-02 02:20:00,1.92148,1.92156,1.92133,1.92156,36000000.0
2006-10-02 02:25:00,1.92134,1.92143,1.92106,1.92123,35000000.0
2006-10-02 02:30:00,1.92099,1.92133,1.92095,1.92123,28000000.0
2006-10-02 02:35:00,1.92119,1.92156,1.92106,1.92156,32000000.0
2006-10-02 02:40:00,1.92159,1.92159,1.92131,1.92135,28000000.0
2006-10-02 02:45:00,1.92144,1.92155,1.9211,1.92143,36000000.0
2006-10-02 02:50:00,1.92144,1.92151,1.92111,1.92132,29000000.0
2006-10-02 02:55:00,1.92118,1.92137,1.92082,1.92108,29000000.0
2006-10-02 03:00:00,1.92113,1.92121,1.92081,1.92098,39000000.0
2006-10-02 03:05:00,1.92093,1.92099,1.92056,1.92068,37000000.0
2006-10-02 03:10:00,1.92065,1.92068,1.92001,1.92017,39000000.0
2006-10-02 03:15:00,1.92018,1.92038,1.91975,1.92029,45000000.0
2006-10-02 03:20:00,1.92018,1.92025,1.91829,1.92024,29000000.0
2006-10-02 03:25:00,1.9202,1.9202,1.91976,1.91988,48000000.0
2006-10-02 03:30:00,1.91991,1.91992,1.91969,1.91982,29000000.0
2006-10-02 03:35:00,1.91982,1.91994,1.91975,1.91979,29000000.0
2006-10-02 03:40:00,1.92,1.92019,1.91987,1.92009,24000000.0
2006-10-02 03:45:00,1.92009,1.92009,1.91976,1.91994,33000000.0
2006-10-02 03:50:00,1.92,1.92018,1.9199,1.91998,34000000.0
2006-10-02 03:55:00,1.92017,1.9202,1.91797,1.91976,28000000.0
2006-10-02 04:00:00,1.91994,1.92014,1.91979,1.91993,23000000.0
2006-10-02 04:05:00,1.92002,1.92005,1.91974,1.91993,24000000.0
2006-10-02 04:10:00,1.9198,1.92007,1.9198,1.91985,14000000.0
2006-10-02 04:15:00,1.91988,1.92039,1.91988,1.92028,29000000.0
2006-10-02 04:20:00,1.92015,1.92036,1.92002,1.92019,27000000.0
2006-10-02 04:25:00,1.92024,1.92037,1.91997,1.92025,37000000.0
2006-10-02 04:30:00,1.92023,1.92038,1.92003,1.92023,27000000.0
2006-10-02 04:35:00,1.92032,1.92059,1.92032,1.92034,17000000.0
2006-10-02 04:40:00,1.92031,1.92039,1.92018,1.92039,9000000.0
2006-10-02 04:45:00,1.92045,1.92054,1.92018,1.9204,26000000.0
2006-10-02 04:50:00,1.92034,1.92061,1.9202,1.92049,33000000.0
2006-10-02 04:55:00,1.92042,1.92073,1.92042,1.92063,39000000.0
2006-10-02 05:00:00,1.92052,1.92096,1.92046,1.92088,28000000.0
2006-10-02 05:05:00,1.92058,1.92083,1.92026,1.92029,34000000.0
2006-10-02 05:10:00,1.92035,1.92035,1.91995,1.92,37000000.0
2006-10-02 05:15:00,1.91992,1.92027,1.91992,1.92023,43000000.0
2006-10-02 05:20:00,1.92012,1.92023,1.91982,1.91996,42000000.0
2006-10-02 05:25:00,1.92014,1.92025,1.92003,1.92016,14000000.0
2006-10-02 05:30:00,1.92021,1.92033,1.91998,1.9203,22000000.0
2006-10-02 05:35:00,1.92033,1.9205,1.92005,1.92016,32000000.0
2006-10-02 05:40:00,1.92011,1.92024,1.91993,1.92016,40000000.0
2006-10-02 05:45:00,1.92007,1.92015,1.91981,1.91981,39000000.0
2006-10-02 05:50:00,1.91991,1.92008,1.91979,1.91989,42000000.0
2006-10-02 05:55:00,1.91991,1.91991,1.91975,1.91982,8000000.0
2006-10-02 06:00:00,1.91985,1.92053,1.91985,1.92044,30000000.0
2006-10-02 06:05:00,1.92047,1.92054,1.92026,1.92046,27000000.0
2006-10-02 06:10:00,1.92047,1.92054,1.92039,1.92049,31000000.0
2006-10-02 06:15:00,1.92043,1.92055,1.92009,1.92009,31000000.0
2006-10-02 06:20:00,1.92028,1.92047,1.92014,1.92047,39000000.0
2006-10-02 06:25:00,1.92051,1.9209,1.92032,1.9209,26000000.0
2006-10-02 06:30:00,1.92094,1.92103,1.92077,1.92087,21000000.0
2006-10-02 06:35:00,1.92086,1.921,1.92072,1.92092,39000000.0
2006-10-02 06:40:00,1.9209,1.9209,1.92039,1.92072,38000000.0
2006-10-02 06:45:00,1.92082,1.92127,1.92071,1.92127,41000000.0
2006-10-02 06:50:00,1.92128,1.9216,1.92124,1.9213,30000000.0
2006-10-02 06:55:00,1.9215,1.92173,1.9212,1.92165,30000000.0
2006-10-02 07:00:00,1.92158,1.92181,1.92158,1.92174,28000000.0
2006-10-02 07:05:00,1.92172,1.92181,1.92148,1.9217,39000000.0
2006-10-02 07:10:00,1.92158,1.92179,1.92156,1.92173,31000000.0
2006-10-02 07:15:00,1.92173,1.92179,1.92145,1.92154,37000000.0
2006-10-02 07:20:00,1.92136,1.92139,1.92089,1.92097,27000000.0
2006-10-02 07:25:00,1.92098,1.92118,1.92087,1.92108,29000000.0
2006-10-02 07:30:00,1.92088,1.92116,1.92086,1.92086,36000000.0
2006-10-02 07:35:00,1.92108,1.92115,1.92072,1.92084,33000000.0
2006-10-02 07:40:00,1.92072,1.92075,1.92036,1.92043,27000000.0
2006-10-02 07:45:00,1.92052,1.92052,1.9198,1.91983,22000000.0
2006-10-02 07:50:00,1.91987,1.92017,1.91978,1.92006,36000000.0
2006-10-02 07:55:00,1.92016,1.92096,1.92006,1.92087,39000000.0
2006-10-02 08:00:00,1.92064,1.92094,1.92049,1.92076,41000000.0
2006-10-02 08:05:00,1.92084,1.92246,1.92084,1.92241,35000000.0
2006-10-02 08:10:00,1.9225,1.92275,1.92232,1.92247,31000000.0
2006-10-02 08:15:00,1.92255,1.92263,1.92098,1.92133,42000000.0
2006-10-02 08:20:00,1.92122,1.92139,1.9211,1.92139,38000000.0
2006-10-02 08:25:00,1.92126,1.92135,1.92106,1.92108,35000000.0
2006-10-02 08:30:00,1.92124,1.9213,1.92092,1.92104,41000000.0
2006-10-02 08:35:00,1.92099,1.92115,1.92084,1.92107,36000000.0
2006-10-02 08:40:00,1.92115,1.92127,1.92099,1.92111,19000000.0
2006-10-02 08:45:00,1.9212,1.92186,1.91996,1.92171,42000000.0
2006-10-02 08:50:00,1.92173,1.92173,1.92097,1.92155,33000000.0
2006-10-02 08:55:00,1.92148,1.92151,1.921,1.9212,29000000.0
2006-10-02 09:00:00,1.92129,1.92129,1.91995,1.92013,41000000.0
2006-10-02 09:05:00,1.91997,1.92008,1.91929,1.92007,44000000.0
2006-10-02 09:10:00,1.91989,1.92022,1.91946,1.92016,44000000.0
2006-10-02 09:15:00,1.92011,1.92102,1.92,1.92085,41000000.0
2006-10-02 09:20:00,1.92093,1.92099,1.92068,1.92074,38000000.0
2006-10-02 09:25:00,1.92054,1.92069,1.92044,1.92059,38000000.0
2006-10-02 09:30:00,1.92063,1.92111,1.92045,1.92074,36000000.0
2006-10-02 09:35:00,1.92074,1.92085,1.91857,1.92031,47000000.0
2006-10-02 09:40:00,1.92022,1.92022,1.91974,1.92007,46000000.0
2006-10-02 09:45:00,1.92003,1.92133,1.91999,1.92101,45000000.0
2006-10-02 09:50:00,1.9209,1.92127,1.92084,1.92092,41000000.0
2006-10-02 09:55:00,1.921,1.921,1.92014,1.92014,44000000.0
2006-10-02 10:00:00,1.92029,1.92135,1.92029,1.92117,44000000.0
2006-10-02 10:05:00,1.92134,1.92177,1.92125,1.92147,32000000.0
2006-10-02 10:10:00,1.92145,1.92162,1.92095,1.92136,30000000.0
2006-10-02 10:15:00,1.92125,1.92153,1.92108,1.92148,34000000.0
2006-10-02 10:20:00,1.92147,1.92152,1.92119,1.92144,36000000.0
2006-10-02 10:25:00,1.92144,1.92177,1.92097,1.92173,45000000.0
2006-10-02 10:30:00,1.92174,1.92231,1.92169,1.92202,38000000.0
2006-10-02 10:35:00,1.92217,1.92254,1.92194,1.92213,41000000.0
2006-10-02 10:40:00,1.92209,1.92215,1.92154,1.92173,40000000.0
2006-10-02 10:45:00,1.92154,1.92193,1.92142,1.92182,40000000.0
2006-10-02 10:50:00,1.9217,1.92197,1.9212,1.9216,44000000.0
2006-10-02 10:55:00,1.9215,1.92158,1.91966,1.92135,40000000.0
2006-10-02 11:00:00,1.9211,1.92174,1.91969,1.9216,44000000.0
2006-10-02 11:05:00,1.92182,1.92194,1.92161,1.92174,32000000.0
2006-10-02 11:10:00,1.92168,1.92173,1.92136,1.92147,47000000.0
2006-10-02 11:15:00,1.92163,1.92163,1.92135,1.92143,24000000.0
2006-10-02 11:20:00,1.92142,1.92161,1.92128,1.92134,23000000.0
2006-10-02 11:25:00,1.92142,1.92233,1.9213,1.92218,42000000.0
2006-10-02 11:30:00,1.92206,1.92335,1.92199,1.92305,43000000.0
2006-10-02 11:35:00,1.92316,1.92368,1.92307,1.92321,44000000.0
2006-10-02 11:40:00,1.92324,1.924,1.92309,1.9237,36000000.0
2006-10-02 11:45:00,1.92371,1.92414,1.92371,1.92407,44000000.0
2006-10-02 11:50:00,1.92401,1.92412,1.92334,1.92393,44000000.0
2006-10-02 11:55:00,1.92384,1.92386,1.92349,1.92349,43000000.0
2006-10-02 12:00:00,1.92348,1.92408,1.92348,1.92387,43000000.0
2006-10-02 12:05:00,1.924,1.92439,1.92378,1.92379,42000000.0
2006-10-02 12:10:00,1.92388,1.92403,1.92354,1.92403,40000000.0
2006-10-02 12:15:00,1.9242,1.92485,1.9242,1.92466,44000000.0
2006-10-02 12:20:00,1.92465,1.9256,1.92356,1.92527,39000000.0
2006-10-02 12:25:00,1.92534,1.92573,1.92533,1.92573,36000000.0
2006-10-02 12:30:00,1.92568,1.92581,1.92533,1.92553,39000000.0
2006-10-02 12:35:00,1.92548,1.92583,1.9254,1.92575,42000000.0
2006-10-02 12:40:00,1.92571,1.92587,1.92554,1.92571,41000000.0
2006-10-02 12:45:00,1.92558,1.92559,1.92519,1.92535,47000000.0
2006-10-02 12:50:00,1.92535,1.92542,1.92489,1.92522,41000000.0
2006-10-02 12:55:00,1.92539,1.92539,1.92403,1.92413,37000000.0
2006-10-02 13:00:00,1.92419,1.92427,1.92385,1.92416,38000000.0
2006-10-02 13:05:00,1.92422,1.9246,1.92385,1.92393,32000000.0
2006-10-02 13:10:00,1.92411,1.92415,1.92378,1.92413,32000000.0
2006-10-02 13:15:00,1.92424,1.92424,1.92386,1.92399,43000000.0
2006-10-02 13:20:00,1.92404,1.92404,1.92369,1.92377,41000000.0
2006-10-02 13:25:00,1.9236,1.92375,1.92329,1.92337,67000000.0
2006-10-02 13:30:00,1.92339,1.92354,1.92339,1.92352,61000000.0
2006-10-02 13:35:00,1.92353,1.92368,1.92345,1.9235,84000000.0
2006-10-02 13:40:00,1.92369,1.92377,1.92361,1.92367,23000000.0
2006-10-02 13:45:00,1.9237,1.92407,1.92366,1.92406,65000000.0
2006-10-02 13:50:00,1.9242,1.92446,1.92411,1.92411,128000000.0
2006-10-02 13:55:00,1.92405,1.92405,1.92352,1.92381,124000000.0
2006-10-02 14:00:00,1.92384,1.92386,1.92357,1.92359,144000000.0
2006-10-02 14:05:00,1.92344,1.92347,1.9224,1.92246,144000000.0
2006-10-02 14:10:00,1.92248,1.92261,1.9222,1.92261,101000000.0
2006-10-02 14:15:00,1.92273,1.92296,1.92246,1.92289,110000000.0
2006-10-02 14:20:00,1.92294,1.92323,1.9227,1.92323,143000000.0
2006-10-02 14:25:00,1.92318,1.92332,1.92266,1.92302,118000000.0
2006-10-02 14:30:00,1.92311,1.92322,1.92266,1.92322,128000000.0
2006-10-02 14:35:00,1.92324,1.92324,1.92269,1.92276,165000000.0
2006-10-02 14:40:00,1.92276,1.92289,1.92229,1.92245,141000000.0
2006-10-02 14:45:00,1.92253,1.92303,1.92243,1.92274,104000000.0
2006-10-02 14:50:00,1.92264,1.92342,1.92222,1.92342,126000000.0
2006-10-02 14:55:00,1.92384,1.9246,1.92384,1.92458,91000000.0
2006-10-02 15:00:00,1.92446,1.92447,1.924,1.92437,102000000.0
2006-10-02 15:05:00,1.92452,1.92492,1.92446,1.92446,129000000.0
2006-10-02 15:10:00,1.92417,1.92528,1.92392,1.925,160000000.0
2006-10-02 15:15:00,1.92502,1.92609,1.92502,1.92609,82000000.0
2006-10-02 15:20:00,1.92618,1.92703,1.92609,1.92668,98000000.0
2006-10-02 15:25:00,1.92654,1.92709,1.92495,1.92673,188000000.0
2006-10-02 15:30:00,1.9249,1.92856,1.9249,1.92845,208000000.0
2006-10-02 15:35:00,1.92888,1.92942,1.92828,1.92869,178000000.0
2006-10-02 15:40:00,1.92865,1.92909,1.92819,1.92909,180000000.0
2006-10-02 15:45:00,1.92951,1.93094,1.92945,1.93094,149000000.0
2006-10-02 15:50:00,1.93102,1.93222,1.93101,1.93191,112000000.0
2006-10-02 15:55:00,1.93182,1.93184,1.93082,1.93086,120000000.0
2006-10-02 16:00:00,1.93063,1.93207,1.93038,1.93047,200000000.0
2006-10-02 16:05:00,1.93047,1.93099,1.93019,1.93038,188000000.0
2006-10-02 16:10:00,1.93039,1.93082,1.93039,1.93075,169000000.0
2006-10-02 16:15:00,1.93068,1.93069,1.93043,1.93057,185000000.0
2006-10-02 16:20:00,1.93083,1.93371,1.93083,1.93354,231000000.0
2006-10-02 16:25:00,1.93353,1.93362,1.93273,1.93294,173000000.0
2006-10-02 16:30:00,1.93296,1.93336,1.9328,1.93313,147000000.0
2006-10-02 16:35:00,1.93343,1.93359,1.93283,1.93289,229000000.0
2006-10-02 16:40:00,1.9328,1.93312,1.93246,1.93248,218000000.0
2006-10-02 16:45:00,1.93259,1.93259,1.93183,1.93214,236000000.0
2006-10-02 16:50:00,1.93203,1.93227,1.93182,1.93227,142000000.0
2006-10-02 16:55:00,1.93223,1.93225,1.9319,1.9319,178000000.0
2006-10-02 17:00:00,1.9318,1.93214,1.93179,1.93214,176000000.0
2006-10-02 17:05:00,1.93206,1.933,1.93206,1.933,206000000.0
2006-10-02 17:10:00,1.93294,1.93326,1.93267,1.93325,135000000.0
2006-10-02 17:15:00,1.93343,1.93363,1.93211,1.93221,139000000.0
2006-10-02 17:20:00,1.93218,1.933,1.93218,1.93291,140000000.0
2006-10-02 17:25:00,1.93309,1.93316,1.93251,1.93257,157000000.0
2006-10-02 17:30:00,1.93255,1.93324,1.93253,1.93314,301000000.0
2006-10-02 17:35:00,1.93303,1.93312,1.93238,1.93238,233000000.0
2006-10-02 17:40:00,1.93225,1.93229,1.9319,1.93202,225000000.0
2006-10-02 17:45:00,1.93197,1.93233,1.93196,1.9321,303000000.0
2006-10-02 17:50:00,1.93212,1.93215,1.93172,1.93174,232000000.0
2006-10-02 17:55:00,1.93161,1.93204,1.93133,1.932,152000000.0
2006-10-02 18:00:00,1.932,1.93276,1.932,1.93268,190000000.0
2006-10-02 18:05:00,1.93261,1.93261,1.93208,1.9322,196000000.0
2006-10-02 18:10:00,1.9322,1.93269,1.93205,1.93266,112000000.0
2006-10-02 18:15:00,1.93259,1.93307,1.93249,1.93292,166000000.0
2006-10-02 18:20:00,1.9329,1.9335,1.9329,1.93338,228000000.0
2006-10-02 18:25:00,1.93312,1.93322,1.93284,1.93309,151000000.0
2006-10-02 18:30:00,1.93308,1.93349,1.93293,1.93337,107000000.0
2006-10-02 18:35:00,1.93335,1.93347,1.93299,1.93319,273000000.0
2006-10-02 18:40:00,1.93335,1.93341,1.93266,1.93304,164000000.0
2006-10-02 18:45:00,1.93295,1.93322,1.93254,1.93254,159000000.0
2006-10-02 18:50:00,1.93261,1.93266,1.93232,1.93256,129000000.0
2006-10-02 18:55:00,1.93246,1.93284,1.93233,1.93279,98000000.0
2006-10-02 19:00:00,1.93271,1.93271,1.93229,1.93251,108000000.0
2006-10-02 19:05:00,1.93253,1.93261,1.93177,1.93196,232000000.0
2006-10-02 19:10:00,1.93196,1.9324,1.93194,1.93235,112000000.0
2006-10-02 19:15:00,1.93234,1.93266,1.93223,1.93242,123000000.0
2006-10-02 19:20:00,1.93238,1.93258,1.93237,1.93247,83000000.0
2006-10-02 19:25:00,1.93242,1.93252,1.93222,1.93223,216000000.0
2006-10-02 19:30:00,1.93236,1.93253,1.93215,1.93241,91000000.0
2006-10-02 19:35:00,1.93238,1.93248,1.93218,1.93234,91000000.0
2006-10-02 19:40:00,1.93224,1.9326,1.93224,1.93242,56000000.0
2006-10-02 19:45:00,1.9325,1.93309,1.93233,1.93293,91000000.0
2006-10-02 19:50:00,1.9331,1.93328,1.93132,1.93316,54000000.0
2006-10-02 19:55:00,1.93311,1.93311,1.93223,1.93226,106000000.0
2006-10-02 20:00:00,1.9322,1.93298,1.9322,1.93234,101000000.0
2006-10-02 20:05:00,1.93211,1.93238,1.93209,1.93219,32000000.0
2006-10-02 20:10:00,1.93215,1.93215,1.93158,1.93182,47000000.0
2006-10-02 20:15:00,1.93186,1.93207,1.9318,1.93185,55000000.0
2006-10-02 20:20:00,1.93183,1.93202,1.93165,1.93169,56000000.0
2006-10-02 20:25:00,1.93168,1.93193,1.93147,1.93165,69000000.0
2006-10-02 20:30:00,1.9317,1.93178,1.93143,1.93153,69000000.0
2006-10-02 20:35:00,1.93156,1.93165,1.93138,1.93138,60000000.0
2006-10-02 20:40:00,1.93143,1.93146,1.9311,1.9312,42000000.0
2006-10-02 20:45:00,1.93118,1.93126,1.93078,1.93092,61000000.0
2006-10-02 20:50:00,1.93089,1.93104,1.93082,1.93097,51000000.0
2006-10-02 20:55:00,1.93087,1.93107,1.93081,1.93103,53000000.0
2006-10-02 21:00:00,1.93107,1.93107,1.93072,1.931,44000000.0
2006-10-02 21:05:00,1.93089,1.93101,1.93083,1.93094,35000000.0
2006-10-02 21:10:00,1.93103,1.93142,1.92928,1.9314,35000000.0
2006-10-02 21:15:00,1.93143,1.93145,1.93111,1.93118,24000000.0
2006-10-02 21:20:00,1.93147,1.93153,1.9312,1.93134,48000000.0
2006-10-02 21:25:00,1.93156,1.93164,1.9311,1.93118,37000000.0
2006-10-02 21:30:00,1.93115,1.93123,1.93097,1.93113,37000000.0
2006-10-02 21:35:00,1.93095,1.93126,1.93068,1.93079,77000000.0
2006-10-02 21:45:00,1.93076,1.93103,1.93076,1.93103,18000000.0
2006-10-02 21:50:00,1.93103,1.93103,1.93085,1.93096,27000000.0
2006-10-02 21:55:00,1.93105,1.93117,1.93074,1.93093,61000000.0
2006-10-02 22:00:00,1.93102,1.93103,1.9308,1.93085,23000000.0
2006-10-02 22:05:00,1.93094,1.931,1.93071,1.93097,19000000.0
2006-10-02 22:10:00,1.9309,1.93095,1.93074,1.93079,30000000.0
2006-10-02 22:15:00,1.93085,1.93104,1.93079,1.9309,42000000.0
2006-10-02 22:20:00,1.93072,1.93101,1.93038,1.93077,51000000.0
2006-10-02 22:25:00,1.93079,1.93087,1.93077,1.93087,10000000.0
2006-10-02 22:30:00,1.93095,1.93108,1.93062,1.93083,60000000.0
2006-10-02 22:35:00,1.93098,1.93107,1.93079,1.93096,64000000.0
2006-10-02 22:40:00,1.9309,1.93117,1.93082,1.931,45000000.0
2006-10-02 22:45:00,1.93087,1.93116,1.93087,1.93098,60000000.0
2006-10-02 22:50:00,1.93102,1.93133,1.93102,1.93115,43000000.0
2006-10-02 22:55:00,1.93119,1.93119,1.93064,1.93064,42000000.0
2006-10-02 23:00:00,1.9306,1.9308,1.93041,1.93044,40000000.0
2006-10-02 23:05:00,1.93048,1.93093,1.93048,1.93082,39000000.0
2006-10-02 23:10:00,1.93098,1.93124,1.93094,1.93112,32000000.0
2006-10-02 23:15:00,1.93098,1.93127,1.93065,1.93086,40000000.0
2006-10-02 23:20:00,1.93092,1.93099,1.93071,1.93086,21000000.0
2006-10-02 23:25:00,1.93099,1.93099,1.93062,1.93062,42000000.0
2006-10-02 23:30:00,1.93058,1.9307,1.93046,1.93054,39000000.0
2006-10-02 23:35:00,1.93041,1.93081,1.93029,1.93062,40000000.0
2006-10-02 23:40:00,1.93067,1.93076,1.93041,1.93062,47000000.0
2006-10-02 23:45:00,1.93059,1.93075,1.93043,1.93053,30000000.0
2006-10-02 23:50:00,1.93026,1.93082,1.93026,1.93034,39000000.0
2006-10-02 23:55:00,1.93035,1.93092,1.93026,1.93082,26000000.0
2006-10-03 00:00:00,1.9306,1.93107,1.93015,1.93069,24000000.0
2006-10-03 00:05:00,1.93082,1.93104,1.93072,1.93104,25000000.0
2006-10-03 00:10:00,1.93096,1.93102,1.93069,1.9309,58000000.0
2006-10-03 00:15:00,1.93082,1.93093,1.93082,1.93088,8000000.0
2006-10-03 00:20:00,1.93104,1.93106,1.93068,1.93071,25000000.0
2006-10-03 00:25:00,1.93093,1.93102,1.93062,1.93094,31000000.0
2006-10-03 00:30:00,1.93087,1.93111,1.93075,1.93101,35000000.0
2006-10-03 00:35:00,1.93109,1.93126,1.93105,1.93117,17000000.0
2006-10-03 00:40:00,1.93116,1.93146,1.93066,1.93107,36000000.0
2006-10-03 00:45:00,1.93114,1.93118,1.93092,1.93118,22000000.0
2006-10-03 00:50:00,1.9311,1.93115,1.93076,1.9311,22000000.0
2006-10-03 00:55:00,1.93112,1.93112,1.93081,1.93087,15000000.0
2006-10-03 01:00:00,1.93096,1.93111,1.93074,1.93088,27000000.0
2006-10-03 01:05:00,1.93105,1.93131,1.93086,1.9311,33000000.0
2006-10-03 01:10:00,1.93114,1.93128,1.93106,1.9311,37000000.0
2006-10-03 01:15:00,1.93113,1.93129,1.93087,1.931,39000000.0
2006-10-03 01:20:00,1.93111,1.9312,1.93099,1.9312,15000000.0
2006-10-03 01:30:00,1.93113,1.93116,1.93093,1.93097,39000000.0
2006-10-03 01:35:00,1.93097,1.9311,1.93081,1.93093,46000000.0
2006-10-03 01:40:00,1.93094,1.93115,1.93086,1.93103,33000000.0
2006-10-03 01:45:00,1.93101,1.93103,1.93078,1.93083,22000000.0
2006-10-03 01:50:00,1.93082,1.9313,1.93081,1.9313,45000000.0
2006-10-03 01:55:00,1.93118,1.93177,1.93118,1.93164,58000000.0
2006-10-03 02:00:00,1.93157,1.93157,1.9295,1.93152,24000000.0
2006-10-03 02:05:00,1.93156,1.93162,1.93092,1.9312,33000000.0
2006-10-03 02:10:00,1.93124,1.9314,1.93106,1.93106,32000000.0
2006-10-03 02:15:00,1.93113,1.93136,1.93101,1.9312,29000000.0
2006-10-03 02:20:00,1.93112,1.93131,1.9311,1.93131,42000000.0
2006-10-03 02:25:00,1.93131,1.93148,1.9312,1.93145,35000000.0
2006-10-03 02:30:00,1.93141,1.9317,1.9313,1.93162,36000000.0
2006-10-03 02:35:00,1.93159,1.93173,1.93128,1.93134,33000000.0
2006-10-03 02:40:00,1.93137,1.93145,1.93133,1.93142,7000000.0
2006-10-03 02:45:00,1.93145,1.93163,1.93117,1.93147,33000000.0
2006-10-03 02:50:00,1.93141,1.93141,1.93111,1.93132,22000000.0
2006-10-03 02:55:00,1.93153,1.93168,1.93135,1.93153,38000000.0
2006-10-03 03:00:00,1.93146,1.93196,1.93132,1.93161,39000000.0
2006-10-03 03:05:00,1.93153,1.93175,1.9315,1.93172,32000000.0
2006-10-03 03:10:00,1.93167,1.93177,1.93154,1.93165,35000000.0
2006-10-03 03:15:00,1.93176,1.9319,1.93121,1.93186,41000000.0
2006-10-03 03:20:00,1.93183,1.93187,1.93137,1.93173,21000000.0
2006-10-03 03:25:00,1.93174,1.9318,1.93153,1.93163,21000000.0
2006-10-03 03:30:00,1.9318,1.93189,1.93143,1.93174,37000000.0
2006-10-03 03:35:00,1.93173,1.93177,1.93159,1.93165,24000000.0
2006-10-03 03:40:00,1.93177,1.93188,1.93151,1.93175,27000000.0
2006-10-03 03:45:00,1.93182,1.93187,1.93157,1.93157,22000000.0
2006-10-03 03:55:00,1.93155,1.93173,1.92981,1.93144,22000000.0
2006-10-03 04:00:00,1.93164,1.93181,1.93134,1.93134,31000000.0
2006-10-03 04:05:00,1.9315,1.93175,1.93139,1.93175,33000000.0
2006-10-03 04:10:00,1.93155,1.93193,1.93155,1.9317,37000000.0
2006-10-03 04:15:00,1.93167,1.93173,1.93146,1.93158,16000000.0
2006-10-03 04:20:00,1.93148,1.93166,1.93133,1.93148,43000000.0
2006-10-03 04:25:00,1.93143,1.93143,1.93117,1.93136,14000000.0
2006-10-03 04:30:00,1.93147,1.9317,1.93131,1.93151,26000000.0
2006-10-03 04:35:00,1.93151,1.93175,1.93151,1.93157,18000000.0
2006-10-03 04:40:00,1.93165,1.93177,1.93127,1.93173,36000000.0
2006-10-03 04:45:00,1.93167,1.93176,1.93144,1.93173,34000000.0
2006-10-03 04:50:00,1.93171,1.93221,1.93171,1.93201,39000000.0
2006-10-03 04:55:00,1.93199,1.93199,1.93188,1.93194,8000000.0
2006-10-03 05:00:00,1.93199,1.93199,1.93177,1.93199,7000000.0
2006-10-03 05:05:00,1.93187,1.93213,1.93179,1.93197,33000000.0
2006-10-03 05:10:00,1.93189,1.93241,1.93189,1.93234,30000000.0
2006-10-03 05:15:00,1.93234,1.9326,1.93216,1.93256,43000000.0
2006-10-03 05:20:00,1.93254,1.93268,1.93233,1.93251,32000000.0
2006-10-03 05:25:00,1.93267,1.93276,1.93235,1.93258,30000000.0
2006-10-03 05:30:00,1.93249,1.93273,1.93233,1.93273,21000000.0
2006-10-03 05:35:00,1.93283,1.93294,1.93234,1.93255,38000000.0
2006-10-03 05:40:00,1.93253,1.93253,1.93218,1.93251,17000000.0
2006-10-03 05:45:00,1.9325,1.93261,1.93238,1.93251,28000000.0
2006-10-03 05:50:00,1.93239,1.93255,1.93239,1.9325,25000000.0
2006-10-03 05:55:00,1.93246,1.93251,1.93233,1.93249,16000000.0
2006-10-03 06:00:00,1.93243,1.93245,1.93226,1.93228,15000000.0
2006-10-03 06:10:00,1.93234,1.93236,1.93205,1.93214,31000000.0
2006-10-03 06:15:00,1.93208,1.93224,1.93199,1.93207,29000000.0
2006-10-03 06:20:00,1.93213,1.93216,1.93185,1.93216,30000000.0
2006-10-03 06:25:00,1.93213,1.9322,1.93192,1.93218,45000000.0
2006-10-03 06:30:00,1.9322,1.9322,1.93182,1.93182,27000000.0
2006-10-03 06:35:00,1.93206,1.93226,1.93187,1.93213,27000000.0
2006-10-03 06:40:00,1.93224,1.93238,1.9321,1.93228,27000000.0
2006-10-03 06:45:00,1.93224,1.93228,1.932,1.93208,16000000.0
2006-10-03 06:50:00,1.93204,1.9322,1.93204,1.9322,5000000.0
2006-10-03 07:00:00,1.93214,1.93219,1.93195,1.93219,14000000.0
2006-10-03 07:10:00,1.93211,1.93222,1.93208,1.93222,7000000.0
2006-10-03 07:15:00,1.93216,1.93234,1.93207,1.93232,19000000.0
2006-10-03 07:20:00,1.93232,1.93234,1.93191,1.93202,46000000.0
2006-10-03 07:25:00,1.93215,1.93232,1.93205,1.93232,22000000.0
2006-10-03 07:30:00,1.93225,1.93235,1.9321,1.93225,16000000.0
2006-10-03 07:35:00,1.93212,1.93234,1.932,1.93229,32000000.0
2006-10-03 07:40:00,1.93222,1.93237,1.93209,1.93222,35000000.0
2006-10-03 07:45:00,1.9324,1.93299,1.93237,1.93279,29000000.0
2006-10-03 07:50:00,1.93284,1.93325,1.93273,1.93312,45000000.0
2006-10-03 07:55:00,1.93342,1.93356,1.93294,1.93356,39000000.0
2006-10-03 08:00:00,1.93349,1.93364,1.93301,1.93306,41000000.0
2006-10-03 08:05:00,1.93317,1.93409,1.93317,1.93375,35000000.0
2006-10-03 08:10:00,1.93374,1.93428,1.93363,1.934,40000000.0
2006-10-03 08:15:00,1.93392,1.93401,1.93329,1.93364,42000000.0
2006-10-03 08:20:00,1.93343,1.93362,1.93312,1.93327,38000000.0
2006-10-03 08:25:00,1.9333,1.93346,1.93305,1.93313,17000000.0
2006-10-03 08:30:00,1.93327,1.93473,1.93324,1.93473,41000000.0
2006-10-03 08:35:00,1.93475,1.93475,1.93404,1.93416,47000000.0
2006-10-03 08:40:00,1.93423,1.93448,1.93396,1.93448,47000000.0
2006-10-03 08:45:00,1.9343,1.9346,1.9329,1.93437,42000000.0
2006-10-03 08:50:00,1.93423,1.93423,1.93333,1.93387,40000000.0
2006-10-03 08:55:00,1.9338,1.93382,1.93318,1.93326,37000000.0
2006-10-03 09:00:00,1.93298,1.93298,1.93218,1.93246,34000000.0
2006-10-03 09:05:00,1.93253,1.93298,1.9325,1.93278,44000000.0
2006-10-03 09:10:00,1.93288,1.93321,1.9324,1.93288,44000000.0
2006-10-03 09:15:00,1.93276,1.93276,1.93193,1.93244,41000000.0
2006-10-03 09:20:00,1.93237,1.93275,1.93204,1.93275,38000000.0
2006-10-03 09:25:00,1.9327,1.93284,1.93255,1.93274,46000000.0
2006-10-03 09:30:00,1.93283,1.93353,1.93283,1.93325,36000000.0
2006-10-03 09:35:00,1.93319,1.93349,1.93126,1.93283,47000000.0
2006-10-03 09:40:00,1.93278,1.93285,1.93245,1.93248,46000000.0
2006-10-03 09:45:00,1.93207,1.9325,1.93172,1.93243,45000000.0
2006-10-03 09:50:00,1.93242,1.93257,1.93221,1.93227,41000000.0
2006-10-03 09:55:00,1.93223,1.93259,1.93204,1.93204,44000000.0
2006-10-03 10:00:00,1.93201,1.93205,1.93094,1.93136,44000000.0
2006-10-03 10:05:00,1.93149,1.9315,1.93073,1.93073,39000000.0
2006-10-03 10:10:00,1.93061,1.93127,1.93058,1.93115,37000000.0
2006-10-03 10:15:00,1.93086,1.93117,1.93063,1.93112,45000000.0
2006-10-03 10:20:00,1.93117,1.93146,1.93108,1.93146,28000000.0
2006-10-03 10:25:00,1.93144,1.93144,1.93112,1.93136,36000000.0
2006-10-03 10:30:00,1.93128,1.93141,1.93061,1.93082,38000000.0
2006-10-03 10:35:00,1.93083,1.93083,1.93047,1.93067,41000000.0
2006-10-03 10:40:00,1.93058,1.93111,1.93053,1.93104,33000000.0
2006-10-03 10:45:00,1.93086,1.93103,1.93059,1.93075,32000000.0
2006-10-03 10:50:00,1.93074,1.93133,1.93068,1.93105,44000000.0
2006-10-03 10:55:00,1.9311,1.93117,1.92921,1.9309,40000000.0
2006-10-03 11:00:00,1.93033,1.93094,1.92868,1.9308,44000000.0
2006-10-03 11:05:00,1.93113,1.93191,1.93113,1.93174,39000000.0
2006-10-03 11:10:00,1.93166,1.93195,1.93127,1.93137,47000000.0
2006-10-03 11:15:00,1.93147,1.93152,1.93089,1.93123,42000000.0
2006-10-03 11:20:00,1.93115,1.93213,1.93095,1.93213,30000000.0
2006-10-03 11:25:00,1.93239,1.93269,1.93211,1.93242,42000000.0
2006-10-03 11:30:00,1.9324,1.93242,1.93155,1.93187,43000000.0
2006-10-03 11:35:00,1.93181,1.93184,1.93131,1.93158,44000000.0
2006-10-03 11:40:00,1.93157,1.93167,1.9314,1.93167,36000000.0
2006-10-03 11:45:00,1.93169,1.93191,1.93143,1.93161,44000000.0
2006-10-03 11:50:00,1.93158,1.93164,1.93117,1.93164,34000000.0
2006-10-03 11:55:00,1.93187,1.9329,1.93187,1.93189,43000000.0
2006-10-03 12:00:00,1.93207,1.93212,1.93155,1.9321,43000000.0
2006-10-03 12:05:00,1.93225,1.93229,1.93197,1.93225,25000000.0
2006-10-03 12:10:00,1.93241,1.93245,1.93173,1.932,40000000.0
2006-10-03 12:15:00,1.93193,1.93211,1.93175,1.93204,25000000.0
2006-10-03 12:20:00,1.93199,1.93206,1.92947,1.93177,39000000.0
2006-10-03 12:25:00,1.93189,1.93193,1.93169,1.9319,36000000.0
2006-10-03 12:30:00,1.93187,1.93187,1.93136,1.93138,25000000.0
2006-10-03 12:35:00,1.93138,1.93139,1.93093,1.9312,34000000.0
2006-10-03 12:40:00,1.93119,1.93143,1.93104,1.93143,41000000.0
2006-10-03 12:45:00,1.93142,1.93142,1.93101,1.93121,47000000.0
2006-10-03 12:50:00,1.93129,1.93136,1.93103,1.9312,33000000.0
2006-10-03 12:55:00,1.93123,1.93151,1.93087,1.93151,37000000.0
2006-10-03 13:00:00,1.93153,1.93182,1.93141,1.9317,30000000.0
2006-10-03 13:05:00,1.93173,1.93198,1.9315,1.93165,39000000.0
2006-10-03 13:10:00,1.93173,1.93199,1.93143,1.93161,41000000.0
2006-10-03 13:15:00,1.93167,1.93177,1.9315,1.93156,33000000.0
2006-10-03 13:20:00,1.93158,1.93158,1.93125,1.9314,33000000.0
2006-10-03 13:25:00,1.93127,1.9315,1.93097,1.93115,67000000.0
2006-10-03 13:30:00,1.93114,1.93132,1.93114,1.93125,21000000.0
2006-10-03 13:35:00,1.93126,1.93126,1.93089,1.93099,67000000.0
2006-10-03 13:40:00,1.93094,1.93094,1.93007,1.93059,81000000.0
2006-10-03 13:45:00,1.93052,1.93083,1.93048,1.9308,104000000.0
2006-10-03 13:50:00,1.93074,1.93074,1.93,1.93015,128000000.0
2006-10-03 13:55:00,1.93015,1.93066,1.93009,1.93039,124000000.0
2006-10-03 14:00:00,1.93042,1.9308,1.93031,1.93071,144000000.0
2006-10-03 14:05:00,1.93044,1.93082,1.93044,1.9307,144000000.0
2006-10-03 14:10:00,1.93067,1.93114,1.93046,1.93058,101000000.0
2006-10-03 14:15:00,1.93066,1.93093,1.93035,1.93035,145000000.0
2006-10-03 14:20:00,1.93012,1.93012,1.9292,1.92944,111000000.0
2006-10-03 14:25:00,1.9294,1.92943,1.92892,1.92921,118000000.0
2006-10-03 14:30:00,1.92918,1.92922,1.92842,1.92842,128000000.0
2006-10-03 14:35:00,1.92843,1.92886,1.92831,1.92856,165000000.0
2006-10-03 14:40:00,1.92847,1.92901,1.92838,1.92901,141000000.0
2006-10-03 14:45:00,1.92908,1.92923,1.92894,1.92912,104000000.0
2006-10-03 14:50:00,1.92922,1.92928,1.92901,1.92905,126000000.0
2006-10-03 14:55:00,1.92904,1.92992,1.92904,1.92989,91000000.0
2006-10-03 15:00:00,1.92991,1.9307,1.9295,1.93035,131000000.0
2006-10-03 15:05:00,1.93019,1.93064,1.93019,1.93038,129000000.0
2006-10-03 15:10:00,1.93033,1.9305,1.93012,1.93046,160000000.0
2006-10-03 15:15:00,1.93061,1.93076,1.93044,1.93054,82000000.0
2006-10-03 15:20:00,1.93062,1.93093,1.93057,1.93084,98000000.0
2006-10-03 15:25:00,1.93077,1.93084,1.93035,1.93047,109000000.0
2006-10-03 15:30:00,1.92893,1.93168,1.92893,1.9297,208000000.0
2006-10-03 15:35:00,1.92992,1.93006,1.92943,1.92999,178000000.0
2006-10-03 15:40:00,1.92997,1.92997,1.92957,1.92961,180000000.0
2006-10-03 15:45:00,1.92953,1.93006,1.92949,1.92977,149000000.0
2006-10-03 15:50:00,1.92975,1.93019,1.92963,1.93012,112000000.0
2006-10-03 15:55:00,1.93009,1.93025,1.92998,1.93003,120000000.0
2006-10-03 16:00:00,1.93011,1.93027,1.92995,1.92999,200000000.0
2006-10-03 16:05:00,1.92993,1.92994,1.92965,1.92978,155000000.0
2006-10-03 16:10:00,1.9298,1.9298,1.92961,1.92978,169000000.0
2006-10-03 16:15:00,1.92971,1.92971,1.92917,1.92953,158000000.0
2006-10-03 16:20:00,1.92951,1.93004,1.92947,1.92972,231000000.0
2006-10-03 16:25:00,1.92988,1.93009,1.92988,1.93007,139000000.0
2006-10-03 16:30:00,1.93001,1.93019,1.92972,1.93008,183000000.0
2006-10-03 16:35:00,1.93019,1.93091,1.93013,1.93076,229000000.0
2006-10-03 16:40:00,1.93075,1.93163,1.93049,1.93142,218000000.0
2006-10-03 16:45:00,1.93151,1.93168,1.93131,1.9316,236000000.0
2006-10-03 16:50:00,1.93147,1.93148,1.93124,1.93135,142000000.0
2006-10-03 16:55:00,1.93131,1.93131,1.93082,1.9309,178000000.0
2006-10-03 17:00:00,1.93087,1.93092,1.93047,1.93072,143000000.0
2006-10-03 17:05:00,1.93059,1.9307,1.93031,1.93069,206000000.0
2006-10-03 17:10:00,1.93062,1.93069,1.92975,1.92981,135000000.0
2006-10-03 17:15:00,1.92985,1.93009,1.92977,1.93004,139000000.0
2006-10-03 17:20:00,1.92997,1.93007,1.92947,1.9295,140000000.0
2006-10-03 17:25:00,1.92958,1.93002,1.92946,1.93002,157000000.0
2006-10-03 17:30:00,1.93024,1.93055,1.93021,1.93027,237000000.0
2006-10-03 17:35:00,1.93012,1.93018,1.92962,1.93018,233000000.0
2006-10-03 17:40:00,1.93023,1.93035,1.93002,1.93035,225000000.0
2006-10-03 17:45:00,1.93037,1.93041,1.92977,1.92983,242000000.0
2006-10-03 17:50:00,1.92989,1.92999,1.92978,1.92988,190000000.0
2006-10-03 17:55:00,1.92985,1.92985,1.92888,1.929,196000000.0
2006-10-03 18:00:00,1.92898,1.92903,1.92851,1.92858,190000000.0
2006-10-03 18:05:00,1.92859,1.92913,1.92857,1.92913,196000000.0
2006-10-03 18:10:00,1.92927,1.92948,1.92924,1.92933,82000000.0
2006-10-03 18:15:00,1.92937,1.92971,1.92923,1.92956,226000000.0
2006-10-03 18:20:00,1.92946,1.92946,1.92862,1.92878,228000000.0
2006-10-03 18:25:00,1.92874,1.92887,1.92871,1.92887,96000000.0
2006-10-03 18:30:00,1.92889,1.92889,1.92857,1.92869,194000000.0
2006-10-03 18:35:00,1.92873,1.9288,1.92826,1.92828,226000000.0
2006-10-03 18:40:00,1.92838,1.92875,1.9281,1.92859,232000000.0
2006-10-03 18:45:00,1.92852,1.92895,1.92846,1.92888,216000000.0
2006-10-03 18:50:00,1.92908,1.92931,1.92892,1.92926,42000000.0
2006-10-03 18:55:00,1.9293,1.92941,1.92903,1.92912,98000000.0
2006-10-03 19:00:00,1.92912,1.92917,1.92858,1.92873,129000000.0
2006-10-03 19:05:00,1.92875,1.92888,1.92864,1.92881,137000000.0
2006-10-03 19:10:00,1.92861,1.92872,1.92826,1.92835,148000000.0
2006-10-03 19:15:00,1.92821,1.92828,1.9281,1.92825,93000000.0
2006-10-03 19:20:00,1.9283,1.9285,1.92821,1.92847,99000000.0
2006-10-03 19:25:00,1.92845,1.92874,1.92812,1.92869,165000000.0
2006-10-03 19:30:00,1.92866,1.92921,1.92816,1.92915,154000000.0
2006-10-03 19:35:00,1.92922,1.9295,1.92879,1.92885,75000000.0
2006-10-03 19:40:00,1.92872,1.9292,1.92872,1.92898,75000000.0
2006-10-03 19:45:00,1.92894,1.92917,1.92874,1.92902,118000000.0
2006-10-03 19:50:00,1.92903,1.9291,1.9271,1.9291,39000000.0
2006-10-03 19:55:00,1.92915,1.92915,1.92882,1.92898,30000000.0
2006-10-03 20:00:00,1.92898,1.92922,1.92887,1.92899,83000000.0
2006-10-03 20:05:00,1.92896,1.92915,1.92861,1.92861,68000000.0
2006-10-03 20:10:00,1.9287,1.92887,1.92859,1.92885,47000000.0
2006-10-03 20:15:00,1.92901,1.92907,1.92826,1.92873,48000000.0
2006-10-03 20:20:00,1.92866,1.92939,1.92848,1.92918,56000000.0
2006-10-03 20:25:00,1.92918,1.92936,1.92893,1.92908,60000000.0
2006-10-03 20:30:00,1.92911,1.92916,1.92881,1.92882,74000000.0
2006-10-03 20:35:00,1.92879,1.9293,1.92877,1.92925,37000000.0
2006-10-03 20:40:00,1.92937,1.92961,1.92937,1.92954,35000000.0
2006-10-03 20:45:00,1.92949,1.92963,1.92941,1.92949,38000000.0
2006-10-03 20:55:00,1.92933,1.9295,1.9293,1.92943,53000000.0
2006-10-03 21:00:00,1.92946,1.92946,1.9292,1.92944,52000000.0
2006-10-03 21:05:00,1.92946,1.92994,1.92929,1.9298,46000000.0
2006-10-03 21:10:00,1.92989,1.92995,1.92792,1.92978,43000000.0
2006-10-03 21:15:00,1.92973,1.9299,1.92955,1.9296,35000000.0
2006-10-03 21:20:00,1.92969,1.9297,1.92943,1.92949,40000000.0
2006-10-03 21:25:00,1.92954,1.92964,1.92937,1.92959,32000000.0
2006-10-03 21:30:00,1.92944,1.92945,1.92914,1.92931,18000000.0
2006-10-03 21:35:00,1.92934,1.92934,1.92911,1.92921,22000000.0
2006-10-03 21:40:00,1.92906,1.92915,1.92882,1.92899,48000000.0
2006-10-03 21:45:00,1.92892,1.92901,1.92892,1.92898,4000000.0
2006-10-03 21:50:00,1.92896,1.92913,1.92879,1.92907,34000000.0
2006-10-03 21:55:00,1.92903,1.92903,1.92865,1.9287,55000000.0
2006-10-03 22:00:00,1.92883,1.929,1.92868,1.9287,49000000.0
2006-10-03 22:05:00,1.92887,1.929,1.92881,1.9289,32000000.0
2006-10-03 22:10:00,1.92904,1.92913,1.92888,1.92895,36000000.0
2006-10-03 22:15:00,1.92896,1.92921,1.92896,1.92915,42000000.0
2006-10-03 22:20:00,1.92898,1.92929,1.92863,1.92911,30000000.0
2006-10-03 22:25:00,1.92909,1.92933,1.92905,1.9292,40000000.0
2006-10-03 22:30:00,1.92945,1.92945,1.92896,1.92896,25000000.0
2006-10-03 22:35:00,1.92919,1.92962,1.92908,1.9296,25000000.0
2006-10-03 22:40:00,1.92941,1.92976,1.92927,1.9295,53000000.0
2006-10-03 22:45:00,1.9295,1.92968,1.92947,1.92968,51000000.0
2006-10-03 22:50:00,1.9299,1.9299,1.92965,1.92975,20000000.0
2006-10-03 22:55:00,1.92965,1.92988,1.92941,1.92979,34000000.0
2006-10-03 23:00:00,1.92951,1.92984,1.9293,1.92976,40000000.0
2006-10-03 23:05:00,1.92982,1.92995,1.92975,1.92983,34000000.0
2006-10-03 23:10:00,1.92991,1.92994,1.92978,1.92989,16000000.0
2006-10-03 23:15:00,1.92975,1.93007,1.92965,1.93007,22000000.0
2006-10-03 23:20:00,1.93013,1.93013,1.92923,1.92923,21000000.0
2006-10-03 23:25:00,1.92919,1.92923,1.9289,1.92892,45000000.0
2006-10-03 23:30:00,1.92885,1.92908,1.92882,1.929,21000000.0
2006-10-03 23:35:00,1.92905,1.92921,1.9289,1.92921,25000000.0
2006-10-03 23:40:00,1.92913,1.92935,1.9289,1.92935,62000000.0
2006-10-03 23:45:00,1.92941,1.9296,1.92931,1.92931,30000000.0
2006-10-03 23:50:00,1.92934,1.92953,1.92914,1.92937,25000000.0
2006-10-03 23:55:00,1.92926,1.92947,1.92902,1.92947,14000000.0
2006-10-04 00:00:00,1.92958,1.92994,1.92913,1.92994,29000000.0
2006-10-04 00:05:00,1.92968,1.92999,1.92961,1.92989,25000000.0
2006-10-04 00:10:00,1.92965,1.92985,1.92957,1.92979,40000000.0
2006-10-04 00:15:00,1.92971,1.92997,1.92947,1.92997,26000000.0
2006-10-04 00:20:00,1.92992,1.93061,1.92992,1.93047,38000000.0
2006-10-04 00:25:00,1.93034,1.93046,1.93004,1.93033,35000000.0
2006-10-04 00:30:00,1.9301,1.9301,1.92953,1.92971,35000000.0
2006-10-04 00:35:00,1.92964,1.93007,1.92964,1.92989,27000000.0
2006-10-04 00:40:00,1.92978,1.93013,1.92954,1.92998,26000000.0
2006-10-04 00:45:00,1.93021,1.93021,1.92979,1.93009,25000000.0
2006-10-04 00:50:00,1.92991,1.93008,1.92981,1.93005,26000000.0
2006-10-04 00:55:00,1.92996,1.93009,1.92993,1.93009,14000000.0
2006-10-04 01:00:00,1.93013,1.93013,1.92973,1.92989,42000000.0
2006-10-04 01:05:00,1.92986,1.93,1.92959,1.92971,36000000.0
2006-10-04 01:10:00,1.92973,1.92979,1.9296,1.92971,37000000.0
2006-10-04 01:15:00,1.92961,1.92979,1.92944,1.92944,39000000.0
2006-10-04 01:20:00,1.92953,1.92978,1.92953,1.92972,27000000.0
2006-10-04 01:25:00,1.92978,1.92995,1.92949,1.9297,56000000.0
2006-10-04 01:30:00,1.92983,1.93008,1.92976,1.9299,47000000.0
2006-10-04 01:35:00,1.92991,1.93006,1.9296,1.93005,46000000.0
2006-10-04 01:40:00,1.93005,1.93012,1.92961,1.92988,26000000.0
2006-10-04 01:45:00,1.92993,1.92993,1.92965,1.92974,22000000.0
2006-10-04 01:50:00,1.92967,1.92985,1.9296,1.92979,55000000.0
2006-10-04 01:55:00,1.9296,1.92984,1.92959,1.92984,41000000.0
2006-10-04 02:00:00,1.92984,1.92985,1.92972,1.92985,17000000.0
2006-10-04 02:05:00,1.92983,1.92994,1.92948,1.92966,35000000.0
2006-10-04 02:10:00,1.92966,1.92993,1.92952,1.92987,33000000.0
2006-10-04 02:15:00,1.92982,1.92989,1.92954,1.92984,26000000.0
2006-10-04 02:20:00,1.92981,1.93022,1.9298,1.93019,34000000.0
2006-10-04 02:25:00,1.93014,1.93066,1.93011,1.93041,45000000.0
2006-10-04 02:30:00,1.93032,1.93032,1.93005,1.93008,13000000.0
2006-10-04 02:35:00,1.93006,1.93025,1.92993,1.93,40000000.0
2006-10-04 02:40:00,1.93003,1.93026,1.92977,1.93026,24000000.0
2006-10-04 02:45:00,1.93021,1.93029,1.92972,1.92998,28000000.0
2006-10-04 02:50:00,1.93004,1.93006,1.92973,1.92983,37000000.0
2006-10-04 02:55:00,1.92974,1.92978,1.92934,1.92951,38000000.0
2006-10-04 03:00:00,1.92946,1.92946,1.92892,1.92903,24000000.0
2006-10-04 03:05:00,1.92895,1.92911,1.92889,1.9289,13000000.0
2006-10-04 03:10:00,1.92894,1.92894,1.92815,1.92824,35000000.0
2006-10-04 03:15:00,1.92845,1.92862,1.92794,1.9286,35000000.0
2006-10-04 03:20:00,1.92863,1.92879,1.92674,1.92865,22000000.0
2006-10-04 03:25:00,1.92863,1.92879,1.92851,1.92871,29000000.0
2006-10-04 03:30:00,1.92875,1.92919,1.92869,1.92901,37000000.0
2006-10-04 03:35:00,1.92903,1.92903,1.92845,1.92845,29000000.0
2006-10-04 03:40:00,1.92857,1.92857,1.928,1.92803,30000000.0
2006-10-04 03:45:00,1.92783,1.92783,1.92737,1.92771,33000000.0
2006-10-04 03:50:00,1.92781,1.92781,1.92719,1.92721,42000000.0
2006-10-04 03:55:00,1.92729,1.92752,1.92556,1.92736,36000000.0
2006-10-04 04:00:00,1.92752,1.92767,1.92723,1.92723,37000000.0
2006-10-04 04:05:00,1.9275,1.92785,1.92733,1.92759,38000000.0
2006-10-04 04:10:00,1.92742,1.92766,1.92742,1.92746,15000000.0
2006-10-04 04:15:00,1.92748,1.92761,1.92748,1.92752,7000000.0
2006-10-04 04:20:00,1.92755,1.92767,1.92742,1.92758,17000000.0
2006-10-04 04:25:00,1.92763,1.92771,1.92752,1.9276,15000000.0
2006-10-04 04:30:00,1.92746,1.92776,1.9272,1.92765,24000000.0
2006-10-04 04:35:00,1.92761,1.92793,1.92754,1.92777,42000000.0
2006-10-04 04:40:00,1.92777,1.9278,1.92758,1.92771,24000000.0
2006-10-04 04:45:00,1.92765,1.9277,1.92747,1.92765,15000000.0
2006-10-04 04:50:00,1.92754,1.92763,1.92715,1.92715,26000000.0
2006-10-04 04:55:00,1.92743,1.92767,1.92733,1.92767,23000000.0
2006-10-04 05:00:00,1.92765,1.92777,1.92745,1.92763,28000000.0
2006-10-04 05:05:00,1.92754,1.92788,1.9274,1.92741,34000000.0
2006-10-04 05:10:00,1.92759,1.92777,1.92733,1.92771,27000000.0
2006-10-04 05:15:00,1.92768,1.92782,1.92747,1.92782,27000000.0
2006-10-04 05:20:00,1.92784,1.92795,1.92775,1.92775,25000000.0
2006-10-04 05:25:00,1.92787,1.9282,1.92763,1.9282,22000000.0
2006-10-04 05:30:00,1.92841,1.92874,1.92826,1.92852,37000000.0
2006-10-04 05:35:00,1.9284,1.92853,1.92804,1.92819,24000000.0
2006-10-04 05:40:00,1.92825,1.92857,1.92814,1.92846,32000000.0
2006-10-04 05:45:00,1.92855,1.92879,1.92837,1.92864,39000000.0
2006-10-04 05:50:00,1.92879,1.92888,1.92866,1.92875,32000000.0
2006-10-04 05:55:00,1.92875,1.92887,1.92851,1.92858,40000000.0
2006-10-04 06:00:00,1.92852,1.9288,1.92847,1.92866,37000000.0
2006-10-04 06:05:00,1.92875,1.92875,1.92844,1.92874,28000000.0
2006-10-04 06:10:00,1.92886,1.92886,1.92838,1.92859,31000000.0
2006-10-04 06:15:00,1.92853,1.92853,1.92804,1.92818,22000000.0
2006-10-04 06:20:00,1.92809,1.9281,1.92786,1.92797,18000000.0
2006-10-04 06:25:00,1.92814,1.9282,1.9279,1.92804,45000000.0
2006-10-04 06:30:00,1.928,1.92822,1.92789,1.92813,20000000.0
2006-10-04 06:35:00,1.92799,1.92803,1.92764,1.92764,12000000.0
2006-10-04 06:40:00,1.92778,1.92781,1.92759,1.92774,22000000.0
2006-10-04 06:45:00,1.92782,1.92794,1.92754,1.92768,25000000.0
2006-10-04 06:50:00,1.92789,1.928,1.92758,1.92758,15000000.0
2006-10-04 06:55:00,1.92789,1.928,1.9276,1.92791,25000000.0
2006-10-04 07:00:00,1.92794,1.92818,1.92776,1.92782,29000000.0
2006-10-04 07:05:00,1.92782,1.92807,1.92759,1.92785,41000000.0
2006-10-04 07:10:00,1.92778,1.92865,1.92778,1.92865,29000000.0
2006-10-04 07:15:00,1.92875,1.92875,1.92797,1.92805,45000000.0
2006-10-04 07:20:00,1.92802,1.92839,1.92778,1.92796,46000000.0
2006-10-04 07:25:00,1.92826,1.92826,1.9281,1.9282,7000000.0
2006-10-04 07:30:00,1.92812,1.92841,1.92803,1.92827,35000000.0
2006-10-04 07:35:00,1.92833,1.92844,1.92805,1.92823,32000000.0
2006-10-04 07:40:00,1.92821,1.92841,1.92796,1.92826,42000000.0
2006-10-04 07:45:00,1.92822,1.92842,1.92817,1.92827,22000000.0
2006-10-04 07:50:00,1.92839,1.92892,1.92836,1.92853,45000000.0
2006-10-04 07:55:00,1.92854,1.92871,1.92804,1.92838,32000000.0
2006-10-04 08:00:00,1.92827,1.9287,1.92825,1.92841,41000000.0
2006-10-04 08:05:00,1.92845,1.92925,1.92844,1.92898,35000000.0
2006-10-04 08:10:00,1.92904,1.92906,1.92859,1.92866,40000000.0
2006-10-04 08:15:00,1.9286,1.92878,1.92831,1.92859,42000000.0
2006-10-04 08:20:00,1.92856,1.92911,1.92856,1.92859,31000000.0
2006-10-04 08:25:00,1.9286,1.92906,1.9286,1.92877,42000000.0
2006-10-04 08:30:00,1.92891,1.92907,1.92873,1.92899,41000000.0
2006-10-04 08:35:00,1.9289,1.92905,1.92833,1.92833,47000000.0
2006-10-04 08:40:00,1.92833,1.92847,1.92799,1.92824,47000000.0
2006-10-04 08:45:00,1.92809,1.92894,1.92697,1.9287,42000000.0
2006-10-04 08:50:00,1.92881,1.92891,1.92817,1.92887,31000000.0
2006-10-04 08:55:00,1.92913,1.93021,1.92913,1.93021,29000000.0
2006-10-04 09:00:00,1.93008,1.93072,1.93005,1.93034,41000000.0
2006-10-04 09:05:00,1.93033,1.93085,1.93033,1.93083,44000000.0
2006-10-04 09:10:00,1.93068,1.93082,1.92987,1.93012,44000000.0
2006-10-04 09:15:00,1.93013,1.93062,1.93013,1.93055,41000000.0
2006-10-04 09:20:00,1.93055,1.93055,1.9299,1.92997,31000000.0
2006-10-04 09:25:00,1.92988,1.92996,1.92908,1.92926,46000000.0
2006-10-04 09:30:00,1.92931,1.92935,1.9289,1.92917,36000000.0
2006-10-04 09:35:00,1.92911,1.9295,1.92751,1.92935,47000000.0
2006-10-04 09:40:00,1.92942,1.92958,1.92888,1.92888,36000000.0
2006-10-04 09:45:00,1.92885,1.92896,1.9282,1.92872,45000000.0
2006-10-04 09:50:00,1.9287,1.9287,1.92802,1.92857,38000000.0
2006-10-04 09:55:00,1.92841,1.92841,1.92701,1.9277,44000000.0
2006-10-04 10:00:00,1.92764,1.9277,1.92663,1.92672,44000000.0
2006-10-04 10:05:00,1.92686,1.92726,1.9268,1.92684,39000000.0
2006-10-04 10:10:00,1.92677,1.92713,1.92592,1.92605,37000000.0
2006-10-04 10:15:00,1.92609,1.92639,1.92601,1.92639,45000000.0
2006-10-04 10:20:00,1.92637,1.92673,1.92623,1.92662,36000000.0
2006-10-04 10:25:00,1.92658,1.92658,1.92576,1.92582,45000000.0
2006-10-04 10:30:00,1.92572,1.92587,1.92539,1.92567,38000000.0
2006-10-04 10:35:00,1.92563,1.92599,1.92547,1.92591,41000000.0
2006-10-04 10:40:00,1.926,1.92609,1.92487,1.92487,40000000.0
2006-10-04 10:45:00,1.92442,1.92447,1.9237,1.9243,40000000.0
2006-10-04 10:50:00,1.92429,1.92429,1.92306,1.92317,44000000.0
2006-10-04 10:55:00,1.92341,1.92383,1.92165,1.92313,40000000.0
2006-10-04 11:00:00,1.92311,1.92375,1.92204,1.92325,44000000.0
2006-10-04 11:05:00,1.92335,1.92363,1.92319,1.92349,39000000.0
2006-10-04 11:10:00,1.92352,1.92369,1.92325,1.92352,22000000.0
2006-10-04 11:15:00,1.9238,1.92388,1.92239,1.92268,42000000.0
2006-10-04 11:20:00,1.92277,1.92363,1.92277,1.92347,38000000.0
2006-10-04 11:25:00,1.92344,1.92374,1.92316,1.92328,34000000.0
2006-10-04 11:30:00,1.92326,1.92331,1.92293,1.92311,32000000.0
2006-10-04 11:35:00,1.92309,1.92337,1.92286,1.92337,26000000.0
2006-10-04 11:40:00,1.92354,1.9243,1.92324,1.9243,47000000.0
2006-10-04 11:45:00,1.92449,1.92546,1.92449,1.92545,44000000.0
2006-10-04 11:50:00,1.92532,1.92538,1.92442,1.92442,44000000.0
2006-10-04 11:55:00,1.92425,1.9244,1.92354,1.92383,43000000.0
2006-10-04 12:00:00,1.92403,1.92429,1.92394,1.92412,43000000.0
2006-10-04 12:05:00,1.92414,1.92448,1.92389,1.92413,31000000.0
2006-10-04 12:10:00,1.92422,1.92429,1.92365,1.92386,32000000.0
2006-10-04 12:15:00,1.92384,1.92409,1.92347,1.9237,44000000.0
2006-10-04 12:20:00,1.92371,1.92374,1.92313,1.92366,32000000.0
2006-10-04 12:25:00,1.92381,1.92397,1.92364,1.92391,45000000.0
2006-10-04 12:30:00,1.92379,1.92379,1.92317,1.92364,39000000.0
2006-10-04 12:35:00,1.92366,1.92366,1.92231,1.92233,42000000.0
2006-10-04 12:40:00,1.92231,1.9224,1.92168,1.92199,41000000.0
2006-10-04 12:45:00,1.92204,1.9224,1.92164,1.92194,47000000.0
2006-10-04 12:50:00,1.92195,1.92227,1.92151,1.92225,41000000.0
2006-10-04 12:55:00,1.9223,1.92248,1.92205,1.92214,37000000.0
2006-10-04 13:00:00,1.92188,1.92194,1.92148,1.92159,38000000.0
2006-10-04 13:05:00,1.92161,1.92171,1.92128,1.92135,39000000.0
2006-10-04 13:10:00,1.92131,1.92153,1.92105,1.92151,41000000.0
2006-10-04 13:15:00,1.92161,1.92161,1.92121,1.9215,43000000.0
2006-10-04 13:20:00,1.92156,1.92193,1.92145,1.92193,41000000.0
2006-10-04 13:25:00,1.92195,1.92224,1.92191,1.92224,57000000.0
2006-10-04 13:30:00,1.92237,1.92242,1.922,1.922,68000000.0
2006-10-04 13:35:00,1.92189,1.92246,1.92184,1.92204,84000000.0
2006-10-04 13:40:00,1.92207,1.92233,1.92198,1.92214,81000000.0
2006-10-04 13:45:00,1.92214,1.9225,1.92211,1.92238,104000000.0
2006-10-04 13:50:00,1.92242,1.92258,1.92241,1.9225,37000000.0
2006-10-04 13:55:00,1.92243,1.92253,1.92226,1.92245,104000000.0
2006-10-04 14:00:00,1.92242,1.92246,1.9221,1.9224,144000000.0
2006-10-04 14:05:00,1.9223,1.92267,1.92226,1.92267,144000000.0
2006-10-04 14:10:00,1.92258,1.92317,1.92258,1.92317,101000000.0
2006-10-04 14:15:00,1.92354,1.92354,1.92237,1.92238,145000000.0
2006-10-04 14:20:00,1.9223,1.92245,1.92213,1.92239,143000000.0
2006-10-04 14:25:00,1.92228,1.92228,1.92155,1.92162,118000000.0
2006-10-04 14:30:00,1.92162,1.92201,1.92155,1.92192,128000000.0
2006-10-04 14:35:00,1.9218,1.9223,1.9218,1.9223,124000000.0
2006-10-04 14:40:00,1.92226,1.92318,1.92218,1.92318,141000000.0
2006-10-04 14:45:00,1.92333,1.92354,1.92268,1.92274,104000000.0
2006-10-04 14:50:00,1.92282,1.92329,1.92282,1.92329,109000000.0
2006-10-04 14:55:00,1.92353,1.9238,1.92323,1.92377,91000000.0
2006-10-04 15:00:00,1.92388,1.92397,1.92341,1.92374,131000000.0
2006-10-04 15:05:00,1.92367,1.92383,1.92303,1.92311,104000000.0
2006-10-04 15:10:00,1.92292,1.92307,1.9226,1.92273,160000000.0
2006-10-04 15:15:00,1.9228,1.92343,1.9228,1.92336,72000000.0
2006-10-04 15:20:00,1.92324,1.92336,1.92299,1.92301,66000000.0
2006-10-04 15:25:00,1.92294,1.92339,1.92112,1.92286,148000000.0
2006-10-04 15:30:00,1.92086,1.92331,1.92018,1.92316,208000000.0
2006-10-04 15:35:00,1.92298,1.92307,1.92269,1.9229,178000000.0
2006-10-04 15:40:00,1.92284,1.92316,1.92284,1.92298,139000000.0
2006-10-04 15:45:00,1.92304,1.92308,1.92277,1.92277,149000000.0
2006-10-04 15:50:00,1.92282,1.92311,1.92277,1.92306,112000000.0
2006-10-04 15:55:00,1.92299,1.92355,1.9228,1.92355,120000000.0
2006-10-04 16:00:00,1.9237,1.92475,1.92337,1.92341,200000000.0
2006-10-04 16:05:00,1.92328,1.92397,1.92306,1.92379,188000000.0
2006-10-04 16:10:00,1.92355,1.92355,1.92215,1.92229,169000000.0
2006-10-04 16:15:00,1.92229,1.92242,1.92199,1.92232,185000000.0
2006-10-04 16:20:00,1.92238,1.92366,1.92235,1.92355,231000000.0
2006-10-04 16:25:00,1.92361,1.92494,1.9236,1.92494,173000000.0
2006-10-04 16:30:00,1.92492,1.92492,1.92445,1.92472,183000000.0
2006-10-04 16:35:00,1.9247,1.9247,1.92397,1.92409,229000000.0
2006-10-04 16:40:00,1.92416,1.92454,1.92397,1.92429,184000000.0
2006-10-04 16:45:00,1.92431,1.92432,1.92384,1.92409,236000000.0
2006-10-04 16:50:00,1.9242,1.92438,1.92374,1.92376,112000000.0
2006-10-04 16:55:00,1.92374,1.924,1.92361,1.92396,178000000.0
2006-10-04 17:00:00,1.92387,1.92463,1.92382,1.9246,176000000.0
2006-10-04 17:05:00,1.92465,1.92475,1.92377,1.92392,206000000.0
2006-10-04 17:10:00,1.92372,1.92425,1.92361,1.92386,91000000.0
2006-10-04 17:15:00,1.92355,1.92363,1.92312,1.92313,139000000.0
2006-10-04 17:20:00,1.92307,1.92309,1.92275,1.92285,140000000.0
2006-10-04 17:25:00,1.92316,1.92375,1.92303,1.92369,157000000.0
2006-10-04 17:30:00,1.92367,1.92429,1.92367,1.92401,301000000.0
2006-10-04 17:35:00,1.92391,1.92395,1.92345,1.92373,233000000.0
2006-10-04 17:40:00,1.92374,1.92398,1.92353,1.92387,225000000.0
2006-10-04 17:45:00,1.92378,1.92433,1.92371,1.92404,303000000.0
2006-10-04 17:50:00,1.92408,1.92481,1.92395,1.92481,232000000.0
2006-10-04 17:55:00,1.92489,1.92489,1.92391,1.92399,196000000.0
2006-10-04 18:00:00,1.92396,1.92398,1.92328,1.92337,190000000.0
2006-10-04 18:05:00,1.92337,1.92353,1.92325,1.92353,196000000.0
2006-10-04 18:10:00,1.92351,1.92352,1.92299,1.92308,136000000.0
2006-10-04 18:15:00,1.92303,1.92305,1.92276,1.92289,226000000.0
2006-10-04 18:20:00,1.9229,1.92316,1.92276,1.923,228000000.0
2006-10-04 18:25:00,1.92291,1.92298,1.92285,1.9229,120000000.0
2006-10-04 18:30:00,1.92295,1.92363,1.92289,1.9235,194000000.0
2006-10-04 18:35:00,1.92334,1.92577,1.92326,1.92513,273000000.0
2006-10-04 18:40:00,1.92491,1.92491,1.92434,1.92478,232000000.0
2006-10-04 18:45:00,1.92487,1.92489,1.92388,1.92391,216000000.0
2006-10-04 18:50:00,1.92419,1.92419,1.92351,1.92359,92000000.0
2006-10-04 18:55:00,1.92357,1.92407,1.92331,1.92407,83000000.0
2006-10-04 19:00:00,1.92403,1.9241,1.92381,1.92407,129000000.0
2006-10-04 19:05:00,1.92405,1.9245,1.92375,1.92439,232000000.0
2006-10-04 19:10:00,1.92444,1.9249,1.92441,1.92483,148000000.0
2006-10-04 19:15:00,1.92482,1.92561,1.92469,1.92555,123000000.0
2006-10-04 19:20:00,1.92546,1.92546,1.92469,1.92488,120000000.0
2006-10-04 19:25:00,1.92484,1.92526,1.92463,1.92512,216000000.0
2006-10-04 19:30:00,1.92517,1.92535,1.92496,1.92515,94000000.0
2006-10-04 19:35:00,1.92527,1.92536,1.92521,1.92536,28000000.0
2006-10-04 19:40:00,1.92521,1.92545,1.92516,1.92529,73000000.0
2006-10-04 19:45:00,1.92536,1.92558,1.9251,1.92518,118000000.0
2006-10-04 19:50:00,1.92528,1.92585,1.92356,1.92556,75000000.0
2006-10-04 19:55:00,1.92554,1.92568,1.92532,1.92563,106000000.0
2006-10-04 20:00:00,1.92554,1.92572,1.92546,1.92548,101000000.0
2006-10-04 20:05:00,1.92543,1.92555,1.92513,1.92533,80000000.0
2006-10-04 20:10:00,1.92542,1.92587,1.92521,1.9257,65000000.0
2006-10-04 20:15:00,1.92577,1.92577,1.92512,1.9253,40000000.0
2006-10-04 20:20:00,1.92522,1.92542,1.92519,1.92527,56000000.0
2006-10-04 20:25:00,1.92521,1.92567,1.92521,1.92557,76000000.0
2006-10-04 20:30:00,1.92571,1.92587,1.92557,1.92561,93000000.0
2006-10-04 20:35:00,1.92565,1.92666,1.92565,1.9264,60000000.0
2006-10-04 20:40:00,1.92644,1.92745,1.92632,1.92745,50000000.0
2006-10-04 20:45:00,1.92756,1.92765,1.92709,1.92733,61000000.0
2006-10-04 20:50:00,1.92734,1.92753,1.92705,1.9273,58000000.0
2006-10-04 20:55:00,1.92726,1.9277,1.92726,1.92766,53000000.0
2006-10-04 21:00:00,1.92761,1.92761,1.92688,1.92713,52000000.0
2006-10-04 21:05:00,1.92707,1.9272,1.92698,1.92716,27000000.0
2006-10-04 21:10:00,1.92724,1.9275,1.92505,1.9275,43000000.0
2006-10-04 21:15:00,1.92763,1.92791,1.92756,1.92762,42000000.0
2006-10-04 21:20:00,1.92772,1.92788,1.92741,1.92784,37000000.0
2006-10-04 21:25:00,1.9278,1.92804,1.92772,1.92802,34000000.0
2006-10-04 21:30:00,1.92802,1.92827,1.92802,1.92824,19000000.0
2006-10-04 21:35:00,1.92838,1.9285,1.92804,1.92811,66000000.0
2006-10-04 21:40:00,1.92803,1.9283,1.92797,1.92829,48000000.0
2006-10-04 21:45:00,1.92834,1.92834,1.92796,1.92796,17000000.0
2006-10-04 21:50:00,1.92782,1.92782,1.92737,1.92764,41000000.0
2006-10-04 21:55:00,1.92769,1.92793,1.92747,1.92747,61000000.0
2006-10-04 22:00:00,1.9277,1.92793,1.92766,1.92793,38000000.0
2006-10-04 22:05:00,1.92789,1.92802,1.92771,1.92796,47000000.0
2006-10-04 22:10:00,1.92804,1.9282,1.92791,1.92812,55000000.0
2006-10-04 22:15:00,1.92821,1.92834,1.92803,1.92809,28000000.0
2006-10-04 22:20:00,1.9279,1.92819,1.9278,1.92805,25000000.0
2006-10-04 22:25:00,1.92812,1.92822,1.92769,1.92794,40000000.0
2006-10-04 22:30:00,1.92813,1.92815,1.92788,1.92795,18000000.0
2006-10-04 22:35:00,1.92794,1.92817,1.92776,1.92776,56000000.0
2006-10-04 22:40:00,1.92776,1.92777,1.92743,1.92749,37000000.0
2006-10-04 22:45:00,1.9275,1.92754,1.92737,1.92753,40000000.0
2006-10-04 22:50:00,1.92757,1.92777,1.9275,1.92775,43000000.0
2006-10-04 22:55:00,1.92789,1.92822,1.92781,1.92804,35000000.0
2006-10-04 23:00:00,1.92786,1.9282,1.92771,1.92808,40000000.0
2006-10-04 23:05:00,1.92808,1.92819,1.92785,1.92786,46000000.0
2006-10-04 23:10:00,1.92795,1.9281,1.92775,1.92804,40000000.0
2006-10-04 23:15:00,1.928,1.92821,1.9278,1.92821,15000000.0
2006-10-04 23:20:00,1.92823,1.92839,1.92799,1.92824,20000000.0
2006-10-04 23:25:00,1.92823,1.92834,1.92814,1.92824,15000000.0
2006-10-04 23:30:00,1.92818,1.9283,1.92804,1.92804,25000000.0
2006-10-04 23:35:00,1.92812,1.92824,1.92796,1.92809,40000000.0
2006-10-04 23:40:00,1.9281,1.9281,1.92767,1.92768,62000000.0
2006-10-04 23:50:00,1.92784,1.9284,1.92784,1.92822,32000000.0
2006-10-04 23:55:00,1.92803,1.92822,1.92793,1.92818,14000000.0
2006-10-05 00:00:00,1.9282,1.92833,1.92766,1.92832,21000000.0
2006-10-05 00:05:00,1.92829,1.92829,1.92785,1.92814,27000000.0
2006-10-05 00:10:00,1.92801,1.92824,1.92796,1.92814,30000000.0
2006-10-05 00:15:00,1.92795,1.92811,1.92765,1.92779,26000000.0
2006-10-05 00:20:00,1.92775,1.92777,1.92757,1.92772,22000000.0
2006-10-05 00:25:00,1.92741,1.92741,1.92735,1.9274,11000000.0
2006-10-05 00:30:00,1.92761,1.92763,1.92737,1.92753,28000000.0
2006-10-05 00:35:00,1.9275,1.92774,1.92744,1.92765,27000000.0
2006-10-05 00:40:00,1.92752,1.92792,1.92752,1.92792,21000000.0
2006-10-05 00:45:00,1.92775,1.928,1.92765,1.92788,12000000.0
2006-10-05 00:50:00,1.92786,1.92786,1.92743,1.9276,33000000.0
2006-10-05 00:55:00,1.92752,1.92764,1.92735,1.92764,31000000.0
2006-10-05 01:00:00,1.92766,1.92788,1.92745,1.92765,54000000.0
2006-10-05 01:05:00,1.92777,1.92797,1.92769,1.92791,37000000.0
2006-10-05 01:10:00,1.92785,1.92821,1.92766,1.92821,39000000.0
2006-10-05 01:15:00,1.92806,1.92806,1.92769,1.92772,32000000.0
2006-10-05 01:20:00,1.92773,1.9279,1.92744,1.92775,42000000.0
2006-10-05 01:25:00,1.92775,1.92783,1.92762,1.92773,56000000.0
2006-10-05 01:30:00,1.92769,1.92805,1.9275,1.92796,57000000.0
2006-10-05 01:35:00,1.92804,1.92821,1.92793,1.92818,34000000.0
2006-10-05 01:40:00,1.92823,1.92823,1.92793,1.92812,15000000.0
2006-10-05 01:45:00,1.92806,1.92822,1.92789,1.92822,28000000.0
2006-10-05 01:50:00,1.9281,1.9285,1.92801,1.92847,39000000.0
2006-10-05 01:55:00,1.92858,1.92869,1.92855,1.92869,47000000.0
2006-10-05 02:00:00,1.92851,1.92861,1.9266,1.9283,32000000.0
2006-10-05 02:05:00,1.92812,1.92846,1.92804,1.92822,43000000.0
2006-10-05 02:10:00,1.9281,1.92838,1.9271,1.92713,41000000.0
2006-10-05 02:15:00,1.92706,1.92728,1.92695,1.92728,40000000.0
2006-10-05 02:20:00,1.92732,1.92747,1.92729,1.92739,42000000.0
2006-10-05 02:25:00,1.92725,1.92729,1.92652,1.92667,37000000.0
2006-10-05 02:30:00,1.92674,1.92712,1.92658,1.9269,40000000.0
2006-10-05 02:35:00,1.92685,1.92689,1.92653,1.92679,25000000.0
2006-10-05 02:40:00,1.92694,1.92702,1.9267,1.92677,29000000.0
2006-10-05 02:45:00,1.92677,1.92687,1.92656,1.92664,44000000.0
2006-10-05 02:50:00,1.92669,1.92675,1.92616,1.92652,37000000.0
2006-10-05 02:55:00,1.92648,1.92674,1.92633,1.92651,31000000.0
2006-10-05 03:00:00,1.92651,1.92679,1.92626,1.92668,32000000.0
2006-10-05 03:05:00,1.92675,1.92688,1.92651,1.92687,37000000.0
2006-10-05 03:10:00,1.92686,1.92688,1.92657,1.92657,39000000.0
2006-10-05 03:15:00,1.92671,1.92671,1.92579,1.92641,35000000.0
2006-10-05 03:20:00,1.92629,1.92641,1.92592,1.92636,14000000.0
2006-10-05 03:25:00,1.92646,1.92663,1.92596,1.92621,30000000.0
2006-10-05 03:30:00,1.92655,1.92656,1.92617,1.92646,29000000.0
2006-10-05 03:35:00,1.92643,1.92664,1.92633,1.92639,39000000.0
2006-10-05 03:40:00,1.92647,1.92649,1.92608,1.92626,36000000.0
2006-10-05 03:45:00,1.92649,1.92649,1.92565,1.92578,33000000.0
2006-10-05 03:50:00,1.92574,1.92602,1.92545,1.92586,42000000.0
2006-10-05 03:55:00,1.92601,1.92608,1.92391,1.9255,28000000.0
2006-10-05 04:00:00,1.9257,1.92583,1.92553,1.92563,23000000.0
2006-10-05 04:05:00,1.92575,1.9262,1.92563,1.92619,18000000.0
2006-10-05 04:10:00,1.92601,1.9262,1.92583,1.92597,22000000.0
2006-10-05 04:15:00,1.92611,1.9262,1.92608,1.9261,12000000.0
2006-10-05 04:20:00,1.92609,1.92613,1.92581,1.92596,25000000.0
2006-10-05 04:25:00,1.92589,1.92591,1.92535,1.92575,37000000.0
2006-10-05 04:30:00,1.9258,1.92591,1.92544,1.9255,43000000.0
2006-10-05 04:35:00,1.92554,1.92571,1.92542,1.92546,42000000.0
2006-10-05 04:40:00,1.9255,1.92588,1.92543,1.92581,28000000.0
2006-10-05 04:45:00,1.9257,1.92581,1.92526,1.9254,31000000.0
2006-10-05 04:50:00,1.92532,1.92532,1.92495,1.92495,28000000.0
2006-10-05 04:55:00,1.92517,1.92521,1.92498,1.92521,31000000.0
2006-10-05 05:00:00,1.92523,1.92536,1.92508,1.92525,28000000.0
2006-10-05 05:05:00,1.9251,1.92557,1.92507,1.92545,33000000.0
2006-10-05 05:10:00,1.92522,1.92559,1.92494,1.92548,27000000.0
2006-10-05 05:15:00,1.92536,1.92539,1.92519,1.92519,11000000.0
2006-10-05 05:20:00,1.92528,1.92538,1.92521,1.92536,8000000.0
2006-10-05 05:25:00,1.92548,1.92558,1.9254,1.9254,9000000.0
2006-10-05 05:30:00,1.92552,1.92572,1.92543,1.92565,22000000.0
2006-10-05 05:35:00,1.92557,1.92565,1.92511,1.92558,38000000.0
2006-10-05 05:40:00,1.92541,1.92557,1.92517,1.92545,32000000.0
2006-10-05 05:45:00,1.92534,1.92573,1.92522,1.92533,39000000.0
2006-10-05 05:50:00,1.9255,1.92566,1.9254,1.92541,19000000.0
2006-10-05 05:55:00,1.92545,1.92551,1.92508,1.92536,30000000.0
2006-10-05 06:00:00,1.92513,1.92536,1.92513,1.92521,15000000.0
2006-10-05 06:05:00,1.92541,1.92552,1.92514,1.92527,21000000.0
2006-10-05 06:10:00,1.92526,1.92538,1.92493,1.92504,39000000.0
2006-10-05 06:15:00,1.9251,1.9254,1.92503,1.92505,29000000.0
2006-10-05 06:20:00,1.92517,1.92593,1.92517,1.92588,23000000.0
2006-10-05 06:25:00,1.92594,1.92602,1.92561,1.92592,29000000.0
2006-10-05 06:30:00,1.92597,1.92597,1.92555,1.92555,28000000.0
2006-10-05 06:35:00,1.92556,1.92581,1.92546,1.92579,22000000.0
2006-10-05 06:40:00,1.92585,1.92595,1.92573,1.9258,20000000.0
2006-10-05 06:45:00,1.92594,1.9263,1.92581,1.92616,33000000.0
2006-10-05 06:50:00,1.92634,1.92678,1.92605,1.92605,38000000.0
2006-10-05 06:55:00,1.92629,1.92633,1.92591,1.92616,18000000.0
2006-10-05 07:00:00,1.92605,1.92635,1.92605,1.92624,36000000.0
2006-10-05 07:05:00,1.92622,1.92628,1.92585,1.92628,42000000.0
2006-10-05 07:10:00,1.92621,1.92648,1.92606,1.92619,32000000.0
2006-10-05 07:15:00,1.92616,1.92616,1.92562,1.92575,45000000.0
2006-10-05 07:20:00,1.92578,1.92602,1.92545,1.92583,46000000.0
2006-10-05 07:25:00,1.92604,1.92626,1.92568,1.92617,37000000.0
2006-10-05 07:30:00,1.92598,1.92613,1.92571,1.92594,43000000.0
2006-10-05 07:35:00,1.926,1.92658,1.92591,1.92658,40000000.0
2006-10-05 07:40:00,1.92659,1.92671,1.92644,1.92656,31000000.0
2006-10-05 07:45:00,1.92637,1.92654,1.92606,1.92654,30000000.0
2006-10-05 07:50:00,1.92662,1.92664,1.92608,1.92617,45000000.0
2006-10-05 07:55:00,1.92639,1.92644,1.92594,1.9264,39000000.0
2006-10-05 08:00:00,1.92626,1.92673,1.9261,1.92673,33000000.0
2006-10-05 08:05:00,1.92676,1.92691,1.92648,1.92662,28000000.0
2006-10-05 08:10:00,1.92656,1.92661,1.92607,1.92661,40000000.0
2006-10-05 08:15:00,1.92661,1.92676,1.92628,1.92665,42000000.0
2006-10-05 08:20:00,1.9265,1.92804,1.9265,1.92762,38000000.0
2006-10-05 08:25:00,1.92757,1.92775,1.92731,1.92732,42000000.0
2006-10-05 08:30:00,1.92742,1.92748,1.92699,1.92701,41000000.0
2006-10-05 08:35:00,1.92704,1.92725,1.92659,1.92659,47000000.0
2006-10-05 08:40:00,1.92661,1.92676,1.92623,1.92646,47000000.0
2006-10-05 08:45:00,1.92628,1.92669,1.92628,1.92656,34000000.0
2006-10-05 08:50:00,1.92669,1.92675,1.92664,1.92675,15000000.0
2006-10-05 08:55:00,1.92692,1.92761,1.9269,1.92761,37000000.0
2006-10-05 09:00:00,1.92773,1.92809,1.92766,1.92802,41000000.0
2006-10-05 09:05:00,1.92793,1.92831,1.92788,1.92814,44000000.0
2006-10-05 09:10:00,1.92801,1.92801,1.92719,1.92772,44000000.0
2006-10-05 09:15:00,1.92778,1.92842,1.92766,1.92826,41000000.0
2006-10-05 09:20:00,1.92813,1.92813,1.92766,1.92811,31000000.0
2006-10-05 09:25:00,1.92811,1.92851,1.92803,1.92847,35000000.0
2006-10-05 09:30:00,1.92848,1.92859,1.92796,1.92796,36000000.0
2006-10-05 09:35:00,1.92794,1.92806,1.9261,1.9278,47000000.0
2006-10-05 09:40:00,1.92787,1.9279,1.9273,1.9273,36000000.0
2006-10-05 09:45:00,1.92738,1.92779,1.92732,1.92776,45000000.0
2006-10-05 09:50:00,1.92784,1.92804,1.92772,1.92786,31000000.0
2006-10-05 09:55:00,1.92779,1.92798,1.92762,1.92777,28000000.0
2006-10-05 10:00:00,1.92781,1.92788,1.92749,1.92749,34000000.0
2006-10-05 10:05:00,1.92751,1.92761,1.92696,1.92744,39000000.0
2006-10-05 10:10:00,1.92749,1.9277,1.927,1.92719,30000000.0
2006-10-05 10:15:00,1.9271,1.92713,1.92612,1.92654,45000000.0
2006-10-05 10:20:00,1.92656,1.92669,1.92618,1.92648,36000000.0
2006-10-05 10:25:00,1.92654,1.92706,1.92641,1.92684,36000000.0
2006-10-05 10:30:00,1.92677,1.92689,1.92644,1.92658,24000000.0
2006-10-05 10:35:00,1.92659,1.92696,1.92647,1.92669,33000000.0
2006-10-05 10:40:00,1.92674,1.92691,1.92665,1.92667,30000000.0
2006-10-05 10:45:00,1.92662,1.92669,1.92635,1.92661,40000000.0
2006-10-05 10:50:00,1.9266,1.92691,1.92652,1.92655,44000000.0
2006-10-05 10:55:00,1.92673,1.92682,1.92484,1.92677,33000000.0
2006-10-05 11:00:00,1.92638,1.92713,1.92499,1.92708,36000000.0
2006-10-05 11:05:00,1.92732,1.92763,1.92732,1.92762,23000000.0
2006-10-05 11:10:00,1.92776,1.92789,1.92742,1.92752,47000000.0
2006-10-05 11:15:00,1.92764,1.92804,1.9274,1.92799,42000000.0
2006-10-05 11:20:00,1.92801,1.92803,1.92767,1.92789,31000000.0
2006-10-05 11:25:00,1.92784,1.92787,1.92763,1.9277,27000000.0
2006-10-05 11:30:00,1.92742,1.92763,1.92723,1.92743,43000000.0
2006-10-05 11:35:00,1.92743,1.92752,1.92704,1.92752,36000000.0
2006-10-05 11:40:00,1.92748,1.92748,1.92697,1.92707,47000000.0
2006-10-05 11:45:00,1.92692,1.92735,1.92692,1.92735,28000000.0
2006-10-05 11:50:00,1.92747,1.92748,1.92712,1.92746,37000000.0
2006-10-05 11:55:00,1.92737,1.92796,1.92732,1.92759,43000000.0
2006-10-05 12:00:00,1.92763,1.92763,1.92733,1.9275,33000000.0
2006-10-05 12:05:00,1.92747,1.9276,1.92716,1.92735,33000000.0
2006-10-05 12:10:00,1.92748,1.92767,1.92714,1.92763,40000000.0
2006-10-05 12:15:00,1.92755,1.92809,1.92755,1.92793,44000000.0
2006-10-05 12:20:00,1.92717,1.92796,1.92525,1.92782,22000000.0
2006-10-05 12:25:00,1.92797,1.92808,1.92779,1.92796,27000000.0
2006-10-05 12:30:00,1.92806,1.92816,1.92788,1.92806,25000000.0
2006-10-05 12:35:00,1.92792,1.92797,1.92747,1.92748,34000000.0
2006-10-05 12:40:00,1.9274,1.92757,1.92721,1.92721,33000000.0
2006-10-05 12:45:00,1.9275,1.92788,1.92742,1.92777,30000000.0
2006-10-05 12:50:00,1.92776,1.92778,1.92721,1.92721,33000000.0
2006-10-05 12:55:00,1.92717,1.92735,1.92664,1.92735,37000000.0
2006-10-05 13:00:00,1.92773,1.92773,1.92674,1.92772,38000000.0
2006-10-05 13:05:00,1.92778,1.92799,1.92753,1.9279,29000000.0
2006-10-05 13:10:00,1.92794,1.92808,1.92771,1.92792,41000000.0
2006-10-05 13:15:00,1.92792,1.92795,1.92747,1.92774,43000000.0
2006-10-05 13:20:00,1.92778,1.92796,1.92765,1.92793,41000000.0
2006-10-05 13:25:00,1.92791,1.92807,1.92788,1.92797,28000000.0
2006-10-05 13:30:00,1.92792,1.92808,1.92779,1.92779,61000000.0
2006-10-05 13:35:00,1.92773,1.92815,1.92773,1.92799,69000000.0
2006-10-05 13:40:00,1.92806,1.92847,1.92797,1.92843,81000000.0
2006-10-05 13:45:00,1.92818,1.92824,1.92764,1.92788,104000000.0
2006-10-05 13:50:00,1.92788,1.928,1.92707,1.92717,128000000.0
2006-10-05 13:55:00,1.92727,1.92768,1.92712,1.92757,124000000.0
2006-10-05 14:00:00,1.9276,1.92808,1.92756,1.92808,144000000.0
2006-10-05 14:05:00,1.92823,1.92961,1.92823,1.92924,144000000.0
2006-10-05 14:10:00,1.92909,1.92933,1.92869,1.92916,101000000.0
2006-10-05 14:15:00,1.92908,1.92917,1.92845,1.92876,145000000.0
2006-10-05 14:20:00,1.92878,1.92878,1.92831,1.92872,143000000.0
2006-10-05 14:25:00,1.92873,1.92889,1.92835,1.92889,118000000.0
2006-10-05 14:30:00,1.9287,1.9287,1.92679,1.92687,128000000.0
2006-10-05 14:35:00,1.92692,1.92756,1.92666,1.92713,165000000.0
2006-10-05 14:40:00,1.92669,1.92669,1.92463,1.92584,141000000.0
2006-10-05 14:45:00,1.92617,1.9265,1.92593,1.92633,104000000.0
2006-10-05 14:50:00,1.92632,1.92674,1.92502,1.92514,126000000.0
2006-10-05 14:55:00,1.92517,1.92532,1.9238,1.9238,91000000.0
2006-10-05 15:00:00,1.92399,1.92407,1.92395,1.92402,32000000.0
2006-10-05 15:35:00,1.92402,1.92416,1.92389,1.92406,101000000.0
2006-10-05 15:40:00,1.92396,1.92468,1.92371,1.92456,180000000.0
2006-10-05 15:45:00,1.9244,1.9244,1.92282,1.92286,149000000.0
2006-10-05 15:50:00,1.92281,1.92281,1.92227,1.92234,112000000.0
2006-10-05 15:55:00,1.92255,1.92282,1.92249,1.92273,120000000.0
2006-10-05 16:00:00,1.92269,1.92269,1.92203,1.9224,200000000.0
2006-10-05 16:05:00,1.92255,1.92286,1.92227,1.9223,188000000.0
2006-10-05 16:10:00,1.92229,1.92239,1.92185,1.92226,169000000.0
2006-10-05 16:15:00,1.92227,1.92343,1.92218,1.92341,185000000.0
2006-10-05 16:20:00,1.92368,1.92374,1.9231,1.92324,231000000.0
2006-10-05 16:25:00,1.92323,1.92401,1.92322,1.92384,173000000.0
2006-10-05 16:30:00,1.92386,1.92428,1.92381,1.92384,140000000.0
2006-10-05 16:35:00,1.92391,1.92398,1.92354,1.92354,229000000.0
2006-10-05 16:40:00,1.92354,1.92355,1.92326,1.92329,218000000.0
2006-10-05 16:45:00,1.92323,1.92362,1.92316,1.92362,236000000.0
2006-10-05 16:50:00,1.92364,1.92392,1.92336,1.92382,142000000.0
2006-10-05 16:55:00,1.92382,1.92424,1.9238,1.92408,178000000.0
2006-10-05 17:00:00,1.92419,1.92496,1.92414,1.92496,176000000.0
2006-10-05 17:05:00,1.92495,1.92543,1.92465,1.92465,206000000.0
2006-10-05 17:10:00,1.92441,1.92474,1.92412,1.92426,135000000.0
2006-10-05 17:15:00,1.92419,1.92465,1.92387,1.92445,139000000.0
2006-10-05 17:20:00,1.92435,1.92435,1.92373,1.92374,140000000.0
2006-10-05 17:25:00,1.9239,1.9241,1.92344,1.92356,157000000.0
2006-10-05 17:30:00,1.92357,1.92398,1.92357,1.92371,237000000.0
2006-10-05 17:35:00,1.92366,1.92375,1.92344,1.92354,233000000.0
2006-10-05 17:40:00,1.9236,1.92363,1.92351,1.92359,120000000.0
2006-10-05 17:45:00,1.92368,1.92385,1.92342,1.92343,182000000.0
2006-10-05 17:50:00,1.9234,1.92347,1.92325,1.9234,200000000.0
2006-10-05 17:55:00,1.92343,1.92371,1.92323,1.92371,196000000.0
2006-10-05 18:00:00,1.92391,1.92427,1.92371,1.92418,190000000.0
2006-10-05 18:05:00,1.92416,1.92489,1.92415,1.92474,196000000.0
2006-10-05 18:10:00,1.92471,1.92481,1.92443,1.92481,136000000.0
2006-10-05 18:15:00,1.92508,1.92548,1.92508,1.92542,226000000.0
2006-10-05 18:20:00,1.92552,1.92604,1.92546,1.92578,228000000.0
2006-10-05 18:25:00,1.92562,1.92568,1.92543,1.92563,151000000.0
2006-10-05 18:30:00,1.92567,1.92567,1.9244,1.9244,194000000.0
2006-10-05 18:35:00,1.92429,1.92457,1.92421,1.92423,273000000.0
2006-10-05 18:40:00,1.92428,1.92455,1.92404,1.92435,232000000.0
2006-10-05 18:45:00,1.92435,1.92467,1.92431,1.92461,124000000.0
2006-10-05 18:50:00,1.92455,1.92458,1.92416,1.92458,129000000.0
2006-10-05 18:55:00,1.92451,1.92456,1.92435,1.92442,98000000.0
2006-10-05 19:00:00,1.92441,1.92446,1.92425,1.92434,111000000.0
2006-10-05 19:05:00,1.92436,1.92453,1.92418,1.92432,158000000.0
2006-10-05 19:10:00,1.92442,1.92459,1.92423,1.92432,121000000.0
2006-10-05 19:15:00,1.92423,1.9243,1.92353,1.92377,100000000.0
2006-10-05 19:20:00,1.92363,1.92377,1.92332,1.92353,120000000.0
2006-10-05 19:25:00,1.92357,1.92364,1.92339,1.92346,128000000.0
2006-10-05 19:30:00,1.92357,1.92365,1.92327,1.92342,154000000.0
2006-10-05 19:35:00,1.92352,1.92355,1.92324,1.92336,50000000.0
2006-10-05 19:40:00,1.92336,1.92397,1.92327,1.92392,94000000.0
2006-10-05 19:45:00,1.92396,1.92401,1.9236,1.92377,91000000.0
2006-10-05 19:50:00,1.92368,1.92374,1.92184,1.92365,60000000.0
2006-10-05 19:55:00,1.92365,1.92476,1.92345,1.9247,86000000.0
2006-10-05 20:00:00,1.92472,1.92485,1.92427,1.92427,101000000.0
2006-10-05 20:05:00,1.92429,1.9246,1.92423,1.9243,65000000.0
2006-10-05 20:10:00,1.92453,1.92486,1.9244,1.92472,50000000.0
2006-10-05 20:15:00,1.92468,1.92468,1.92413,1.92449,50000000.0
2006-10-05 20:20:00,1.92441,1.92463,1.9242,1.92422,49000000.0
2006-10-05 20:25:00,1.92426,1.92519,1.92426,1.92519,56000000.0
2006-10-05 20:30:00,1.9251,1.92532,1.92487,1.92531,69000000.0
2006-10-05 20:35:00,1.9252,1.9253,1.92517,1.92526,9000000.0
2006-10-05 20:40:00,1.92529,1.92543,1.92507,1.92533,50000000.0
2006-10-05 20:45:00,1.92538,1.92561,1.92529,1.92532,30000000.0
2006-10-05 20:50:00,1.92526,1.92531,1.9248,1.92489,58000000.0
2006-10-05 20:55:00,1.92471,1.92489,1.92459,1.92461,53000000.0
2006-10-05 21:00:00,1.92458,1.9249,1.92452,1.9249,31000000.0
2006-10-05 21:05:00,1.92483,1.9249,1.92441,1.92454,46000000.0
2006-10-05 21:10:00,1.92454,1.92465,1.92265,1.9243,33000000.0
2006-10-05 21:15:00,1.9243,1.92452,1.92429,1.92445,34000000.0
2006-10-05 21:20:00,1.92439,1.92444,1.92419,1.92427,36000000.0
2006-10-05 21:25:00,1.92439,1.92448,1.92404,1.92422,17000000.0
2006-10-05 21:30:00,1.92417,1.92437,1.92408,1.92437,36000000.0
2006-10-05 21:35:00,1.92441,1.92475,1.92434,1.9246,66000000.0
2006-10-05 21:40:00,1.92462,1.92475,1.9242,1.9244,55000000.0
2006-10-05 21:45:00,1.92448,1.92477,1.92447,1.92477,15000000.0
2006-10-05 21:50:00,1.92478,1.92489,1.92455,1.92461,32000000.0
2006-10-05 21:55:00,1.92479,1.92513,1.92472,1.92476,61000000.0
2006-10-05 22:00:00,1.92486,1.9249,1.92457,1.9246,23000000.0
2006-10-05 22:05:00,1.92472,1.92492,1.9246,1.92472,47000000.0
2006-10-05 22:10:00,1.92479,1.92501,1.92476,1.92486,55000000.0
2006-10-05 22:15:00,1.92472,1.92485,1.92454,1.92467,42000000.0
2006-10-05 22:20:00,1.92456,1.92477,1.92423,1.92472,22000000.0
2006-10-05 22:25:00,1.92473,1.92487,1.92464,1.92465,30000000.0
2006-10-05 22:30:00,1.92479,1.92498,1.92469,1.92477,25000000.0
2006-10-05 22:35:00,1.92496,1.9251,1.92476,1.92508,46000000.0
2006-10-05 22:40:00,1.92487,1.92502,1.9248,1.92485,44000000.0
2006-10-05 22:45:00,1.92489,1.92512,1.92489,1.92504,49000000.0
2006-10-05 22:50:00,1.92505,1.92513,1.92486,1.92496,31000000.0
2006-10-05 22:55:00,1.92505,1.92519,1.9248,1.92486,42000000.0
2006-10-05 23:00:00,1.92477,1.92482,1.92462,1.92482,18000000.0
2006-10-05 23:05:00,1.92474,1.92493,1.92474,1.92493,18000000.0
2006-10-05 23:10:00,1.92501,1.92508,1.92472,1.92501,32000000.0
2006-10-05 23:15:00,1.92488,1.92505,1.9248,1.92501,17000000.0
2006-10-05 23:20:00,1.92512,1.92516,1.92498,1.92498,12000000.0
2006-10-05 23:25:00,1.92501,1.92501,1.92435,1.92443,45000000.0
2006-10-05 23:30:00,1.9243,1.92455,1.92383,1.92409,41000000.0
2006-10-05 23:35:00,1.9241,1.92431,1.92403,1.92414,48000000.0
2006-10-05 23:40:00,1.92413,1.92429,1.92376,1.92412,35000000.0
2006-10-05 23:45:00,1.92397,1.9243,1.92393,1.92403,38000000.0
2006-10-05 23:50:00,1.92393,1.9245,1.92393,1.92401,29000000.0
2006-10-05 23:55:00,1.92379,1.92457,1.92366,1.92454,24000000.0
2006-10-06 00:00:00,1.9245,1.92489,1.92448,1.92489,20000000.0
2006-10-06 00:05:00,1.92464,1.92468,1.92441,1.92466,17000000.0
2006-10-06 00:10:00,1.92446,1.92479,1.92446,1.92467,58000000.0
2006-10-06 00:15:00,1.92457,1.92474,1.92426,1.92462,28000000.0
2006-10-06 00:20:00,1.92455,1.9246,1.92436,1.92445,23000000.0
2006-10-06 00:25:00,1.92443,1.92474,1.92443,1.92462,16000000.0
2006-10-06 00:30:00,1.9246,1.92517,1.92437,1.92511,28000000.0
2006-10-06 00:35:00,1.92509,1.92518,1.92485,1.92506,34000000.0
2006-10-06 00:40:00,1.92492,1.92518,1.9249,1.92494,26000000.0
2006-10-06 00:45:00,1.92473,1.92509,1.92471,1.92509,37000000.0
2006-10-06 00:50:00,1.92496,1.92521,1.92474,1.92503,43000000.0
2006-10-06 00:55:00,1.92503,1.92507,1.92491,1.92506,14000000.0
2006-10-06 01:00:00,1.92488,1.92507,1.92462,1.92468,46000000.0
2006-10-06 01:05:00,1.92489,1.92504,1.92474,1.9249,37000000.0
2006-10-06 01:10:00,1.92478,1.92486,1.92454,1.9246,37000000.0
2006-10-06 01:15:00,1.92462,1.92481,1.92438,1.92452,40000000.0
2006-10-06 01:20:00,1.92472,1.92475,1.92459,1.92462,8000000.0
2006-10-06 01:25:00,1.92468,1.92522,1.92461,1.92521,56000000.0
2006-10-06 01:30:00,1.92541,1.92541,1.92475,1.92479,41000000.0
2006-10-06 01:35:00,1.92472,1.92483,1.92445,1.92483,38000000.0
2006-10-06 01:40:00,1.92478,1.92489,1.92461,1.92481,26000000.0
2006-10-06 01:45:00,1.92483,1.92489,1.92458,1.92473,43000000.0
2006-10-06 01:50:00,1.92479,1.92491,1.92464,1.92479,39000000.0
2006-10-06 01:55:00,1.92483,1.92503,1.92483,1.92492,30000000.0
2006-10-06 02:00:00,1.92493,1.92548,1.92351,1.9249,42000000.0
2006-10-06 02:05:00,1.92478,1.92507,1.92477,1.92482,20000000.0
2006-10-06 02:10:00,1.92479,1.92492,1.92465,1.92465,9000000.0
2006-10-06 02:15:00,1.92473,1.92503,1.92446,1.92475,32000000.0
2006-10-06 02:20:00,1.92476,1.92491,1.92471,1.92486,21000000.0
2006-10-06 02:25:00,1.92488,1.925,1.92476,1.92496,24000000.0
2006-10-06 02:30:00,1.92489,1.92489,1.92477,1.92481,8000000.0
2006-10-06 02:35:00,1.92491,1.92491,1.92467,1.92467,22000000.0
2006-10-06 02:40:00,1.92471,1.92472,1.92439,1.92444,31000000.0
2006-10-06 02:45:00,1.92456,1.9246,1.92428,1.92445,36000000.0
2006-10-06 02:50:00,1.92437,1.92438,1.92388,1.92438,29000000.0
2006-10-06 02:55:00,1.92424,1.92437,1.92391,1.92405,38000000.0
2006-10-06 03:00:00,1.924,1.92403,1.92312,1.92329,39000000.0
2006-10-06 03:05:00,1.92318,1.92322,1.92264,1.923,37000000.0
2006-10-06 03:10:00,1.92321,1.92329,1.92295,1.92305,35000000.0
2006-10-06 03:15:00,1.92294,1.92298,1.92221,1.9225,41000000.0
2006-10-06 03:20:00,1.92258,1.92297,1.92086,1.92297,36000000.0
2006-10-06 03:25:00,1.92316,1.92352,1.92303,1.92311,48000000.0
2006-10-06 03:30:00,1.92336,1.92391,1.92332,1.92389,37000000.0
2006-10-06 03:35:00,1.92373,1.92397,1.92335,1.92335,32000000.0
2006-10-06 03:40:00,1.92327,1.92329,1.92298,1.92326,19000000.0
2006-10-06 03:45:00,1.92331,1.92338,1.92313,1.92338,34000000.0
2006-10-06 03:50:00,1.92344,1.92357,1.92334,1.92347,19000000.0
2006-10-06 03:55:00,1.92338,1.92354,1.92155,1.92338,14000000.0
2006-10-06 04:00:00,1.9235,1.92366,1.92332,1.92359,29000000.0
2006-10-06 04:05:00,1.92358,1.92366,1.92334,1.92354,15000000.0
2006-10-06 04:10:00,1.9235,1.92364,1.92336,1.92336,15000000.0
2006-10-06 04:15:00,1.92346,1.92375,1.92321,1.92369,27000000.0
2006-10-06 04:20:00,1.92363,1.92391,1.92346,1.92358,34000000.0
2006-10-06 04:25:00,1.92343,1.92366,1.9234,1.92366,15000000.0
2006-10-06 04:30:00,1.92365,1.9237,1.9234,1.92347,27000000.0
2006-10-06 04:35:00,1.92358,1.92364,1.9233,1.9233,31000000.0
2006-10-06 04:40:00,1.92336,1.92358,1.92302,1.92358,35000000.0
2006-10-06 04:45:00,1.92353,1.92414,1.92338,1.92401,39000000.0
2006-10-06 04:50:00,1.92366,1.924,1.9216,1.92394,38000000.0
2006-10-06 04:55:00,1.92392,1.92432,1.92392,1.92432,23000000.0
2006-10-06 05:00:00,1.92431,1.92446,1.92376,1.92402,28000000.0
2006-10-06 05:05:00,1.92386,1.92434,1.92386,1.92423,41000000.0
2006-10-06 05:10:00,1.92419,1.92419,1.92375,1.9239,15000000.0
2006-10-06 05:15:00,1.92394,1.92413,1.92379,1.92413,36000000.0
2006-10-06 05:20:00,1.92413,1.92413,1.92373,1.92391,42000000.0
2006-10-06 05:25:00,1.9241,1.92414,1.92373,1.92394,38000000.0
2006-10-06 05:30:00,1.92397,1.924,1.92376,1.92395,23000000.0
2006-10-06 05:35:00,1.92391,1.92399,1.9237,1.92397,13000000.0
2006-10-06 05:40:00,1.92388,1.92413,1.92373,1.92408,40000000.0
2006-10-06 05:45:00,1.92405,1.92413,1.92394,1.92399,16000000.0
2006-10-06 05:50:00,1.92394,1.92395,1.92366,1.92378,34000000.0
2006-10-06 05:55:00,1.92372,1.92379,1.92333,1.92345,40000000.0
2006-10-06 06:00:00,1.9237,1.92379,1.92359,1.9237,15000000.0
2006-10-06 06:05:00,1.92378,1.92399,1.92357,1.92394,27000000.0
2006-10-06 06:10:00,1.92396,1.92407,1.92382,1.92407,23000000.0
2006-10-06 06:15:00,1.92408,1.92417,1.92382,1.92413,21000000.0
2006-10-06 06:20:00,1.9241,1.92427,1.92402,1.92419,32000000.0
2006-10-06 06:25:00,1.92427,1.92428,1.92401,1.92417,37000000.0
2006-10-06 06:30:00,1.9242,1.9243,1.92399,1.92399,28000000.0
2006-10-06 06:35:00,1.92406,1.92438,1.92406,1.92421,9000000.0
2006-10-06 06:40:00,1.92434,1.92448,1.92417,1.92428,34000000.0
2006-10-06 06:45:00,1.92436,1.92443,1.92412,1.92417,33000000.0
2006-10-06 06:50:00,1.92437,1.92468,1.92418,1.92441,33000000.0
2006-10-06 06:55:00,1.92455,1.92473,1.92421,1.92465,23000000.0
2006-10-06 07:00:00,1.92469,1.92472,1.92439,1.92469,22000000.0
2006-10-06 07:05:00,1.92461,1.92483,1.92432,1.92459,50000000.0
2006-10-06 07:10:00,1.92438,1.92457,1.9242,1.92456,39000000.0
2006-10-06 07:20:00,1.92457,1.92462,1.92431,1.92455,20000000.0
2006-10-06 07:25:00,1.92452,1.92458,1.92427,1.92458,15000000.0
2006-10-06 07:30:00,1.92442,1.92455,1.92423,1.92424,15000000.0
2006-10-06 07:35:00,1.92423,1.9243,1.92404,1.92415,25000000.0
2006-10-06 07:40:00,1.92423,1.92426,1.92391,1.92414,35000000.0
2006-10-06 07:45:00,1.92423,1.92446,1.92417,1.92428,30000000.0
2006-10-06 07:50:00,1.92426,1.9245,1.92395,1.92433,34000000.0
2006-10-06 07:55:00,1.92443,1.92449,1.92377,1.92404,32000000.0
2006-10-06 08:00:00,1.9238,1.92394,1.92315,1.92316,41000000.0
2006-10-06 08:05:00,1.92319,1.92344,1.92286,1.92318,35000000.0
2006-10-06 08:10:00,1.92335,1.92365,1.92326,1.92365,40000000.0
2006-10-06 08:15:00,1.92369,1.92385,1.92332,1.92359,42000000.0
2006-10-06 08:20:00,1.9233,1.92349,1.92299,1.92303,38000000.0
2006-10-06 08:25:00,1.92289,1.92341,1.92273,1.92327,42000000.0
2006-10-06 08:30:00,1.92338,1.92346,1.92301,1.92309,41000000.0
2006-10-06 08:35:00,1.92298,1.92327,1.92258,1.92258,47000000.0
2006-10-06 08:40:00,1.92264,1.92264,1.92231,1.92258,47000000.0
2006-10-06 08:45:00,1.92235,1.92276,1.92099,1.92262,42000000.0
2006-10-06 08:50:00,1.92261,1.92261,1.92177,1.92233,40000000.0
2006-10-06 08:55:00,1.92243,1.92267,1.92229,1.92257,37000000.0
2006-10-06 09:00:00,1.92254,1.92257,1.92164,1.92164,41000000.0
2006-10-06 09:05:00,1.92172,1.92217,1.92156,1.92204,44000000.0
2006-10-06 09:10:00,1.92185,1.92239,1.9218,1.92239,44000000.0
2006-10-06 09:15:00,1.92232,1.92232,1.92206,1.92218,23000000.0
2006-10-06 09:20:00,1.92218,1.92291,1.92203,1.92284,38000000.0
2006-10-06 09:25:00,1.92277,1.92287,1.92248,1.92267,35000000.0
2006-10-06 09:30:00,1.92272,1.92295,1.92234,1.92265,36000000.0
2006-10-06 09:35:00,1.9227,1.92337,1.92139,1.92337,47000000.0
2006-10-06 09:40:00,1.92341,1.92354,1.92324,1.92338,37000000.0
2006-10-06 09:45:00,1.92328,1.92338,1.92291,1.92318,36000000.0
2006-10-06 09:50:00,1.92324,1.92324,1.9229,1.9229,34000000.0
2006-10-06 09:55:00,1.92299,1.9239,1.92284,1.92369,44000000.0
2006-10-06 10:00:00,1.92362,1.92364,1.92312,1.92312,37000000.0
2006-10-06 10:05:00,1.92315,1.92318,1.92254,1.92271,39000000.0
2006-10-06 10:10:00,1.92284,1.92315,1.92271,1.92302,37000000.0
2006-10-06 10:15:00,1.92304,1.92331,1.92291,1.92311,45000000.0
2006-10-06 10:20:00,1.92308,1.92311,1.92277,1.92295,29000000.0
2006-10-06 10:25:00,1.92287,1.92287,1.92214,1.92242,45000000.0
2006-10-06 10:30:00,1.92243,1.92258,1.92214,1.9223,31000000.0
2006-10-06 10:35:00,1.92227,1.92248,1.92215,1.92248,25000000.0
2006-10-06 10:40:00,1.92243,1.92243,1.92196,1.92242,40000000.0
2006-10-06 10:45:00,1.92227,1.92239,1.92185,1.92235,40000000.0
2006-10-06 10:50:00,1.92231,1.9225,1.92197,1.92197,44000000.0
2006-10-06 10:55:00,1.92201,1.92296,1.92069,1.92243,40000000.0
2006-10-06 11:00:00,1.92264,1.92338,1.92136,1.92277,44000000.0
2006-10-06 11:05:00,1.92309,1.92343,1.92309,1.92315,24000000.0
2006-10-06 11:10:00,1.92312,1.92316,1.9227,1.92293,47000000.0
2006-10-06 11:15:00,1.92299,1.92299,1.92267,1.92278,35000000.0
2006-10-06 11:20:00,1.92293,1.92308,1.92269,1.92278,38000000.0
2006-10-06 11:25:00,1.92284,1.92302,1.9227,1.9229,35000000.0
2006-10-06 11:30:00,1.92292,1.92308,1.92264,1.92289,43000000.0
2006-10-06 11:35:00,1.92283,1.92284,1.92207,1.92266,44000000.0
2006-10-06 11:40:00,1.9224,1.92262,1.9224,1.9226,14000000.0
2006-10-06 11:45:00,1.92245,1.92304,1.92245,1.9229,44000000.0
2006-10-06 11:50:00,1.92299,1.92308,1.92257,1.92287,44000000.0
2006-10-06 11:55:00,1.92272,1.92296,1.92257,1.92296,35000000.0
2006-10-06 12:00:00,1.92344,1.92367,1.92327,1.92367,43000000.0
2006-10-06 12:05:00,1.92361,1.92365,1.92309,1.92325,42000000.0
2006-10-06 12:10:00,1.92343,1.92379,1.92323,1.92379,40000000.0
2006-10-06 12:15:00,1.92366,1.92392,1.9234,1.92385,44000000.0
2006-10-06 12:20:00,1.92362,1.9237,1.92119,1.92279,39000000.0
2006-10-06 12:25:00,1.92297,1.92299,1.92274,1.9229,36000000.0
2006-10-06 12:30:00,1.92288,1.92291,1.92252,1.92275,39000000.0
2006-10-06 12:35:00,1.92273,1.92306,1.92269,1.92271,42000000.0
2006-10-06 12:40:00,1.92262,1.92267,1.92231,1.92236,15000000.0
2006-10-06 12:45:00,1.92251,1.92269,1.92223,1.92246,40000000.0
2006-10-06 12:50:00,1.92241,1.92247,1.92204,1.92242,41000000.0
2006-10-06 12:55:00,1.92245,1.92254,1.92223,1.92242,15000000.0
2006-10-06 13:00:00,1.92238,1.92291,1.92234,1.92277,38000000.0
2006-10-06 13:05:00,1.9227,1.92271,1.92241,1.92248,22000000.0
2006-10-06 13:10:00,1.92235,1.92254,1.92218,1.92245,41000000.0
2006-10-06 13:15:00,1.92247,1.92247,1.9222,1.92247,25000000.0
2006-10-06 13:20:00,1.92254,1.92279,1.92243,1.92264,41000000.0
2006-10-06 13:25:00,1.92253,1.92285,1.92252,1.92263,67000000.0
2006-10-06 13:30:00,1.92241,1.92243,1.92235,1.92241,54000000.0
2006-10-06 13:35:00,1.92242,1.92254,1.92227,1.92235,84000000.0
2006-10-06 13:40:00,1.92223,1.92242,1.92212,1.92212,55000000.0
2006-10-06 13:45:00,1.9222,1.92231,1.92188,1.9219,85000000.0
2006-10-06 13:50:00,1.92184,1.92184,1.92135,1.92136,128000000.0
2006-10-06 13:55:00,1.92144,1.9216,1.9204,1.9204,124000000.0
2006-10-06 14:00:00,1.92052,1.92117,1.92049,1.9209,144000000.0
2006-10-06 14:05:00,1.92086,1.92122,1.92023,1.92121,144000000.0
2006-10-06 14:10:00,1.92112,1.9214,1.92064,1.92064,101000000.0
2006-10-06 14:15:00,1.9203,1.9208,1.91983,1.92033,145000000.0
2006-10-06 14:20:00,1.92026,1.92072,1.92024,1.92036,143000000.0
2006-10-06 14:25:00,1.92023,1.92155,1.91988,1.92155,118000000.0
2006-10-06 14:30:00,1.92437,1.92575,1.91344,1.91578,128000000.0
2006-10-06 14:35:00,1.91516,1.91715,1.91485,1.91715,165000000.0
2006-10-06 14:40:00,1.91759,1.91767,1.91657,1.91679,141000000.0
2006-10-06 14:45:00,1.91678,1.91678,1.91552,1.91579,104000000.0
2006-10-06 14:50:00,1.91558,1.91563,1.91318,1.91403,126000000.0
2006-10-06 14:55:00,1.91368,1.91368,1.91021,1.91093,91000000.0
2006-10-06 15:00:00,1.91084,1.91199,1.91071,1.91093,131000000.0
2006-10-06 15:05:00,1.91083,1.91104,1.90915,1.90951,129000000.0
2006-10-06 15:10:00,1.90941,1.91034,1.90901,1.90975,160000000.0
2006-10-06 15:15:00,1.90985,1.91061,1.90985,1.91026,82000000.0
2006-10-06 15:20:00,1.91017,1.91152,1.91017,1.91102,98000000.0
2006-10-06 15:25:00,1.91104,1.91104,1.90891,1.91074,188000000.0
2006-10-06 15:30:00,1.90888,1.91135,1.90833,1.91127,208000000.0
2006-10-06 15:35:00,1.91132,1.91149,1.91054,1.9106,178000000.0
2006-10-06 15:40:00,1.91043,1.91063,1.91002,1.91063,180000000.0
2006-10-06 15:45:00,1.9107,1.91098,1.91045,1.91051,116000000.0
2006-10-06 15:50:00,1.91044,1.9105,1.90955,1.90971,112000000.0
2006-10-06 15:55:00,1.90977,1.90994,1.90888,1.90888,120000000.0
2006-10-06 16:00:00,1.90908,1.90989,1.90877,1.90989,200000000.0
2006-10-06 16:05:00,1.90972,1.90994,1.90944,1.90957,188000000.0
2006-10-06 16:10:00,1.90949,1.90952,1.90916,1.90947,169000000.0
2006-10-06 16:15:00,1.90948,1.90973,1.90942,1.90957,185000000.0
2006-10-06 16:20:00,1.90946,1.90946,1.90823,1.90859,231000000.0
2006-10-06 16:25:00,1.90865,1.90899,1.90859,1.90886,173000000.0
2006-10-06 16:30:00,1.90875,1.90875,1.90793,1.90797,183000000.0
2006-10-06 16:35:00,1.90808,1.9081,1.90689,1.90791,229000000.0
2006-10-06 16:40:00,1.90786,1.90786,1.90688,1.90691,218000000.0
2006-10-06 16:45:00,1.90706,1.90747,1.90701,1.90736,236000000.0
2006-10-06 16:50:00,1.90742,1.90806,1.90716,1.90764,142000000.0
2006-10-06 16:55:00,1.90769,1.90874,1.90769,1.90874,178000000.0
2006-10-06 17:00:00,1.90862,1.90916,1.90862,1.9089,176000000.0
2006-10-06 17:05:00,1.90887,1.90893,1.90833,1.90849,206000000.0
2006-10-06 17:10:00,1.90841,1.90863,1.90831,1.90856,129000000.0
2006-10-06 17:15:00,1.90847,1.90851,1.90808,1.90808,110000000.0
2006-10-06 17:20:00,1.90796,1.90962,1.9079,1.90938,140000000.0
2006-10-06 17:25:00,1.90951,1.91023,1.90951,1.91021,157000000.0
2006-10-06 17:30:00,1.9103,1.91052,1.90965,1.90987,301000000.0
2006-10-06 17:35:00,1.90976,1.91008,1.90969,1.91007,233000000.0
2006-10-06 17:40:00,1.91037,1.9113,1.91036,1.9113,225000000.0
2006-10-06 17:45:00,1.91124,1.91132,1.91043,1.91043,303000000.0
2006-10-06 17:50:00,1.91048,1.91095,1.9101,1.91095,232000000.0
2006-10-06 17:55:00,1.91121,1.91177,1.91082,1.91082,196000000.0
2006-10-06 18:00:00,1.91074,1.9108,1.91008,1.91008,190000000.0
2006-10-06 18:05:00,1.90982,1.91011,1.9095,1.90956,196000000.0
2006-10-06 18:10:00,1.90938,1.90941,1.90886,1.90941,136000000.0
2006-10-06 18:15:00,1.90955,1.90987,1.90944,1.9095,226000000.0
2006-10-06 18:20:00,1.9095,1.90952,1.90903,1.90918,228000000.0
2006-10-06 18:25:00,1.90931,1.90988,1.90925,1.90939,151000000.0
2006-10-06 18:30:00,1.90949,1.91049,1.90946,1.91049,194000000.0
2006-10-06 18:35:00,1.91038,1.91049,1.91002,1.91006,212000000.0
2006-10-06 18:40:00,1.91017,1.91061,1.90989,1.91048,232000000.0
2006-10-06 18:45:00,1.91037,1.91052,1.90982,1.90982,118000000.0
2006-10-06 18:50:00,1.90992,1.91119,1.90992,1.91097,129000000.0
2006-10-06 18:55:00,1.91077,1.91215,1.91042,1.91215,98000000.0
2006-10-06 19:00:00,1.91209,1.91209,1.91077,1.91085,129000000.0
2006-10-06 19:05:00,1.91086,1.91149,1.91074,1.91147,176000000.0
2006-10-06 19:10:00,1.91145,1.91156,1.91101,1.91116,148000000.0
2006-10-06 19:15:00,1.91109,1.9111,1.91095,1.91099,47000000.0
2006-10-06 19:20:00,1.91091,1.91111,1.91072,1.91089,99000000.0
2006-10-06 19:25:00,1.91082,1.91095,1.91058,1.91084,168000000.0
2006-10-06 19:30:00,1.9111,1.91137,1.91078,1.9112,154000000.0
2006-10-06 19:35:00,1.91123,1.9114,1.91069,1.91075,83000000.0
2006-10-06 19:40:00,1.91053,1.91075,1.91048,1.91063,33000000.0
2006-10-06 19:45:00,1.91059,1.91085,1.90997,1.90997,85000000.0
2006-10-06 19:50:00,1.90991,1.91003,1.9081,1.91003,75000000.0
2006-10-06 19:55:00,1.90996,1.91023,1.90967,1.91016,106000000.0
2006-10-06 20:00:00,1.91014,1.91025,1.90988,1.91013,101000000.0
2006-10-06 20:05:00,1.91013,1.91027,1.90993,1.91017,61000000.0
2006-10-06 20:10:00,1.9103,1.91038,1.90991,1.91023,55000000.0
2006-10-06 20:15:00,1.91033,1.91038,1.90981,1.91017,39000000.0
2006-10-06 20:20:00,1.91018,1.91053,1.91011,1.91034,49000000.0
2006-10-06 20:25:00,1.91032,1.91072,1.91013,1.91031,69000000.0
2006-10-06 20:30:00,1.91034,1.9105,1.91018,1.91049,79000000.0
2006-10-06 20:35:00,1.91052,1.91067,1.91027,1.91027,49000000.0
2006-10-06 20:40:00,1.91023,1.91032,1.90988,1.91007,50000000.0
2006-10-06 20:45:00,1.90999,1.91007,1.90984,1.90984,41000000.0
2006-10-06 20:50:00,1.90982,1.90994,1.90982,1.90985,22000000.0
2006-10-06 20:55:00,1.90989,1.90995,1.90967,1.90988,48000000.0
2006-10-06 21:00:00,1.90995,1.91023,1.90989,1.91016,52000000.0
2006-10-06 21:05:00,1.91016,1.9102,1.90993,1.91011,38000000.0
2006-10-06 21:10:00,1.91008,1.91025,1.90828,1.90991,35000000.0
2006-10-06 21:15:00,1.90992,1.90996,1.9097,1.90994,7000000.0
2006-10-06 21:20:00,1.91006,1.91018,1.90992,1.91018,25000000.0
2006-10-06 21:25:00,1.91018,1.91033,1.90998,1.91029,39000000.0
2006-10-06 21:30:00,1.9101,1.9101,1.90994,1.91001,6000000.0
2006-10-06 21:35:00,1.91009,1.91017,1.90972,1.90992,77000000.0
2006-10-06 21:40:00,1.90989,1.91013,1.90978,1.91009,48000000.0
2006-10-06 21:45:00,1.9101,1.91021,1.90995,1.91012,25000000.0
2006-10-06 21:50:00,1.91014,1.91014,1.90979,1.91004,41000000.0
2006-10-06 21:55:00,1.90998,1.90999,1.90965,1.90966,44000000.0
2006-10-06 22:00:00,1.90978,1.9098,1.90943,1.90943,17000000.0
2006-10-06 22:05:00,1.90958,1.9097,1.90945,1.90963,34000000.0
2006-10-06 22:10:00,1.90957,1.9096,1.90936,1.90953,55000000.0
2006-10-06 22:15:00,1.90946,1.90967,1.90934,1.90963,29000000.0
2006-10-06 22:20:00,1.9095,1.90985,1.90919,1.90969,36000000.0
2006-10-06 22:25:00,1.90969,1.91019,1.90969,1.91011,25000000.0
2006-10-06 22:30:00,1.91048,1.91059,1.91016,1.91043,72000000.0
2006-10-06 22:35:00,1.91057,1.91062,1.9103,1.91034,64000000.0
2006-10-06 22:40:00,1.91036,1.91043,1.91015,1.91022,53000000.0
2006-10-06 22:45:00,1.91022,1.91066,1.91015,1.91053,60000000.0
2006-10-06 22:50:00,1.91044,1.91098,1.91044,1.91076,43000000.0
2006-10-06 22:55:00,1.91074,1.91074,1.91043,1.9105,42000000.0
2006-10-08 23:45:00,1.91035,1.91035,1.90911,1.90911,8000000.0
2006-10-08 23:50:00,1.90876,1.90884,1.90852,1.90867,24000000.0
2006-10-08 23:55:00,1.90827,1.90852,1.90815,1.9084,21000000.0
2006-10-09 00:00:00,1.90861,1.90927,1.90847,1.90901,39000000.0
2006-10-09 00:05:00,1.90927,1.9093,1.90892,1.90925,43000000.0
2006-10-09 00:10:00,1.90904,1.90924,1.90889,1.90923,58000000.0
2006-10-09 00:15:00,1.90899,1.90929,1.90883,1.90898,35000000.0
2006-10-09 00:20:00,1.90893,1.90895,1.90859,1.90869,24000000.0
2006-10-09 00:25:00,1.90876,1.90903,1.90867,1.90872,28000000.0
2006-10-09 00:30:00,1.90892,1.90927,1.90869,1.90918,35000000.0
2006-10-09 00:35:00,1.90925,1.90937,1.9092,1.90922,16000000.0
2006-10-09 00:40:00,1.90923,1.9094,1.90865,1.90915,30000000.0
2006-10-09 00:45:00,1.90912,1.90965,1.90912,1.90943,30000000.0
2006-10-09 00:50:00,1.90936,1.9094,1.90894,1.9092,43000000.0
2006-10-09 00:55:00,1.9092,1.90925,1.9089,1.90902,38000000.0
2006-10-09 01:00:00,1.90914,1.90922,1.90874,1.9088,42000000.0
2006-10-09 01:05:00,1.90912,1.90919,1.9089,1.90905,29000000.0
2006-10-09 01:10:00,1.90912,1.90932,1.909,1.90924,39000000.0
2006-10-09 01:15:00,1.9093,1.90932,1.90895,1.9092,29000000.0
2006-10-09 01:20:00,1.90919,1.90927,1.90891,1.90922,42000000.0
2006-10-09 01:25:00,1.90927,1.90954,1.90909,1.90954,32000000.0
2006-10-09 01:30:00,1.90956,1.9097,1.90943,1.90958,51000000.0
2006-10-09 01:35:00,1.90952,1.90976,1.90945,1.90963,46000000.0
2006-10-09 01:40:00,1.90957,1.91005,1.90957,1.91,29000000.0
2006-10-09 01:45:00,1.91013,1.9103,1.90972,1.90979,43000000.0
2006-10-09 01:50:00,1.90981,1.91004,1.9097,1.90999,46000000.0
2006-10-09 01:55:00,1.90985,1.91001,1.90974,1.91001,28000000.0
2006-10-09 02:00:00,1.91017,1.91176,1.90935,1.91032,42000000.0
2006-10-09 02:05:00,1.91013,1.91028,1.9093,1.90943,43000000.0
2006-10-09 02:10:00,1.90935,1.90957,1.90928,1.9095,41000000.0
2006-10-09 02:15:00,1.90942,1.90961,1.90902,1.90917,40000000.0
2006-10-09 02:20:00,1.90937,1.90939,1.90881,1.90917,42000000.0
2006-10-09 02:25:00,1.90905,1.90919,1.90846,1.90889,36000000.0
2006-10-09 02:30:00,1.90887,1.9089,1.90846,1.90863,36000000.0
2006-10-09 02:35:00,1.90866,1.90884,1.90866,1.90876,8000000.0
2006-10-09 02:40:00,1.90873,1.9088,1.90834,1.90845,15000000.0
2006-10-09 02:45:00,1.90879,1.90899,1.90855,1.90894,35000000.0
2006-10-09 02:50:00,1.90909,1.90934,1.90896,1.90933,37000000.0
2006-10-09 02:55:00,1.90919,1.90971,1.90906,1.90961,30000000.0
2006-10-09 03:00:00,1.90953,1.9097,1.90939,1.90948,32000000.0
2006-10-09 03:05:00,1.90939,1.90956,1.90923,1.90924,37000000.0
2006-10-09 03:10:00,1.90913,1.90947,1.90903,1.90932,39000000.0
2006-10-09 03:15:00,1.90952,1.90977,1.90898,1.90976,41000000.0
2006-10-09 03:20:00,1.90986,1.90995,1.90806,1.90993,36000000.0
2006-10-09 03:25:00,1.90982,1.90991,1.90972,1.90987,37000000.0
2006-10-09 03:30:00,1.91,1.91018,1.90981,1.91018,37000000.0
2006-10-09 03:35:00,1.90991,1.91018,1.9099,1.91008,25000000.0
2006-10-09 03:40:00,1.91015,1.91015,1.90973,1.90976,28000000.0
2006-10-09 03:45:00,1.90999,1.91004,1.90971,1.90978,30000000.0
2006-10-09 03:50:00,1.90987,1.9101,1.90979,1.90998,27000000.0
2006-10-09 03:55:00,1.91003,1.91003,1.90968,1.9097,21000000.0
2006-10-09 04:00:00,1.90996,1.91027,1.90981,1.91008,21000000.0
2006-10-09 04:05:00,1.9102,1.9102,1.90983,1.90998,37000000.0
2006-10-09 04:10:00,1.90978,1.91011,1.90978,1.90991,23000000.0
2006-10-09 04:15:00,1.90998,1.91029,1.90998,1.91024,27000000.0
2006-10-09 04:20:00,1.91014,1.91033,1.90995,1.9101,34000000.0
2006-10-09 04:25:00,1.91015,1.91024,1.90992,1.91021,37000000.0
2006-10-09 04:30:00,1.91019,1.91032,1.90984,1.91029,33000000.0
2006-10-09 04:35:00,1.91032,1.91036,1.91001,1.91001,33000000.0
2006-10-09 04:40:00,1.91014,1.91035,1.90996,1.91017,44000000.0
2006-10-09 04:45:00,1.91018,1.91031,1.90954,1.9098,34000000.0
2006-10-09 04:50:00,1.90968,1.91027,1.90932,1.91022,37000000.0
2006-10-09 04:55:00,1.91002,1.91006,1.9098,1.91002,23000000.0
2006-10-09 05:00:00,1.90986,1.9103,1.90986,1.91017,28000000.0
2006-10-09 05:05:00,1.90978,1.91024,1.90978,1.91024,33000000.0
2006-10-09 05:10:00,1.91021,1.91083,1.9101,1.91077,37000000.0
2006-10-09 05:15:00,1.91066,1.91069,1.91004,1.9101,35000000.0
2006-10-09 05:20:00,1.91006,1.91031,1.90997,1.91019,35000000.0
2006-10-09 05:25:00,1.91033,1.91042,1.90997,1.91038,29000000.0
2006-10-09 05:30:00,1.9106,1.91086,1.91041,1.91082,37000000.0
2006-10-09 05:35:00,1.91076,1.91076,1.91033,1.9105,38000000.0
2006-10-09 05:40:00,1.91041,1.91101,1.91028,1.91087,32000000.0
2006-10-09 05:45:00,1.911,1.91108,1.91074,1.91092,34000000.0
2006-10-09 05:50:00,1.91105,1.91142,1.91095,1.91111,42000000.0
2006-10-09 05:55:00,1.91114,1.91121,1.91073,1.91085,35000000.0
2006-10-09 06:00:00,1.91095,1.91125,1.9109,1.91122,29000000.0
2006-10-09 06:05:00,1.91132,1.91146,1.91127,1.91137,20000000.0
2006-10-09 06:10:00,1.91134,1.91162,1.91127,1.91155,24000000.0
2006-10-09 06:15:00,1.91155,1.91155,1.91131,1.91133,21000000.0
2006-10-09 06:20:00,1.91144,1.91148,1.91086,1.91097,39000000.0
2006-10-09 06:25:00,1.91106,1.91122,1.91097,1.91117,29000000.0
2006-10-09 06:30:00,1.91124,1.91124,1.91104,1.91119,7000000.0
2006-10-09 06:35:00,1.91118,1.9113,1.91111,1.91113,25000000.0
2006-10-09 06:40:00,1.91113,1.91126,1.91105,1.91119,15000000.0
2006-10-09 06:45:00,1.91114,1.91114,1.91089,1.91097,16000000.0
2006-10-09 06:50:00,1.91091,1.91091,1.91063,1.9107,26000000.0
2006-10-09 06:55:00,1.91075,1.9108,1.91038,1.91052,28000000.0
2006-10-09 07:00:00,1.91035,1.9104,1.90995,1.9102,36000000.0
2006-10-09 07:05:00,1.9102,1.91025,1.91002,1.91015,39000000.0
2006-10-09 07:10:00,1.91006,1.91059,1.90993,1.91048,39000000.0
2006-10-09 07:15:00,1.91037,1.91061,1.91005,1.91028,45000000.0
2006-10-09 07:20:00,1.91033,1.91048,1.91009,1.91033,28000000.0
2006-10-09 07:25:00,1.91051,1.91056,1.91017,1.91045,37000000.0
2006-10-09 07:30:00,1.91026,1.91076,1.91026,1.91064,43000000.0
2006-10-09 07:35:00,1.91088,1.91103,1.91058,1.91096,33000000.0
2006-10-09 07:40:00,1.91093,1.91141,1.91083,1.91141,35000000.0
2006-10-09 07:45:00,1.91154,1.91154,1.91094,1.91108,29000000.0
2006-10-09 07:50:00,1.91099,1.9111,1.91018,1.91028,45000000.0
2006-10-09 07:55:00,1.91042,1.91075,1.91011,1.91075,32000000.0
2006-10-09 08:00:00,1.9106,1.91082,1.91016,1.91028,41000000.0
2006-10-09 08:05:00,1.91036,1.91065,1.90986,1.91059,35000000.0
2006-10-09 08:10:00,1.91071,1.91103,1.91066,1.91097,40000000.0
2006-10-09 08:15:00,1.91103,1.91144,1.91091,1.91127,42000000.0
2006-10-09 08:20:00,1.91127,1.91143,1.91103,1.91105,38000000.0
2006-10-09 08:25:00,1.91095,1.9112,1.91087,1.9109,42000000.0
2006-10-09 08:30:00,1.91114,1.91153,1.91112,1.91148,32000000.0
2006-10-09 08:35:00,1.91142,1.91146,1.91118,1.91123,28000000.0
2006-10-09 08:40:00,1.91119,1.91134,1.91059,1.91073,47000000.0
2006-10-09 08:45:00,1.91069,1.91091,1.90936,1.91035,42000000.0
2006-10-09 08:50:00,1.91039,1.91046,1.90887,1.90937,40000000.0
2006-10-09 08:55:00,1.90942,1.90963,1.90919,1.90938,30000000.0
2006-10-09 09:00:00,1.90933,1.91004,1.90918,1.90976,41000000.0
2006-10-09 09:05:00,1.90946,1.90963,1.90921,1.90963,44000000.0
2006-10-09 09:10:00,1.90946,1.90964,1.9092,1.90954,44000000.0
2006-10-09 09:15:00,1.90954,1.90963,1.90885,1.90906,30000000.0
2006-10-09 09:20:00,1.90916,1.90962,1.90898,1.90962,38000000.0
2006-10-09 09:25:00,1.90958,1.90969,1.9092,1.90938,35000000.0
2006-10-09 09:30:00,1.90936,1.90965,1.90926,1.90962,36000000.0
2006-10-09 09:35:00,1.90967,1.90975,1.90946,1.90958,17000000.0
2006-10-09 09:40:00,1.90959,1.90984,1.90937,1.90975,46000000.0
2006-10-09 09:45:00,1.90982,1.91086,1.90982,1.91086,45000000.0
2006-10-09 09:50:00,1.91094,1.91094,1.91029,1.91029,37000000.0
2006-10-09 09:55:00,1.91037,1.91065,1.91018,1.91054,44000000.0
2006-10-09 10:00:00,1.91069,1.91076,1.91048,1.91049,44000000.0
2006-10-09 10:05:00,1.91052,1.91052,1.91024,1.91024,21000000.0
2006-10-09 10:10:00,1.91026,1.91051,1.90994,1.91051,37000000.0
2006-10-09 10:15:00,1.91048,1.91061,1.91024,1.91034,37000000.0
2006-10-09 10:20:00,1.91036,1.91079,1.91029,1.91076,36000000.0
2006-10-09 10:25:00,1.91069,1.91121,1.91055,1.91104,45000000.0
2006-10-09 10:30:00,1.91074,1.91086,1.91049,1.91079,31000000.0
2006-10-09 10:35:00,1.91072,1.91083,1.91055,1.91071,33000000.0
2006-10-09 10:40:00,1.91067,1.91083,1.91059,1.91078,19000000.0
2006-10-09 10:45:00,1.91062,1.91087,1.91008,1.91032,40000000.0
2006-10-09 10:50:00,1.91035,1.91056,1.91025,1.91032,35000000.0
2006-10-09 10:55:00,1.91031,1.91063,1.91017,1.91063,33000000.0
2006-10-09 11:00:00,1.91091,1.91189,1.90973,1.91077,44000000.0
2006-10-09 11:05:00,1.91096,1.91102,1.91028,1.91066,39000000.0
2006-10-09 11:10:00,1.91064,1.91115,1.91038,1.91114,39000000.0
2006-10-09 11:15:00,1.91137,1.91167,1.91109,1.91167,42000000.0
2006-10-09 11:20:00,1.91183,1.91204,1.9117,1.91204,30000000.0
2006-10-09 11:25:00,1.91204,1.91213,1.91178,1.91183,34000000.0
2006-10-09 11:30:00,1.91193,1.91205,1.91167,1.91182,32000000.0
2006-10-09 11:35:00,1.91162,1.91162,1.91135,1.91135,18000000.0
2006-10-09 11:40:00,1.91156,1.91201,1.91137,1.91201,47000000.0
2006-10-09 11:45:00,1.91195,1.91206,1.91159,1.91183,26000000.0
2006-10-09 11:50:00,1.91178,1.91187,1.91141,1.91165,44000000.0
2006-10-09 11:55:00,1.91153,1.91189,1.91147,1.91176,43000000.0
2006-10-09 12:00:00,1.91194,1.91213,1.91169,1.91177,36000000.0
2006-10-09 12:05:00,1.9117,1.91197,1.91125,1.91147,35000000.0
2006-10-09 12:10:00,1.91139,1.91152,1.91122,1.91139,22000000.0
2006-10-09 12:15:00,1.91128,1.91137,1.91079,1.91106,36000000.0
2006-10-09 12:20:00,1.91117,1.9115,1.90877,1.91133,39000000.0
2006-10-09 12:25:00,1.91135,1.9114,1.91123,1.91138,27000000.0
2006-10-09 12:30:00,1.9113,1.91138,1.91111,1.91118,32000000.0
2006-10-09 12:35:00,1.91126,1.9114,1.91112,1.91116,17000000.0
2006-10-09 12:40:00,1.91103,1.91123,1.9109,1.91103,16000000.0
2006-10-09 12:45:00,1.91117,1.91147,1.91105,1.91129,26000000.0
2006-10-09 12:50:00,1.9115,1.91154,1.91115,1.91138,41000000.0
2006-10-09 12:55:00,1.91149,1.91205,1.91149,1.91191,23000000.0
2006-10-09 13:00:00,1.91193,1.91277,1.91186,1.91216,38000000.0
2006-10-09 13:05:00,1.91186,1.91186,1.91123,1.91133,32000000.0
2006-10-09 13:10:00,1.91128,1.91169,1.9111,1.91153,41000000.0
2006-10-09 13:15:00,1.91152,1.91157,1.91112,1.91127,43000000.0
2006-10-09 13:20:00,1.91135,1.91139,1.91113,1.91139,26000000.0
2006-10-09 13:25:00,1.91128,1.91166,1.91128,1.91166,46000000.0
2006-10-09 13:30:00,1.91155,1.91168,1.91147,1.91164,66000000.0
2006-10-09 13:35:00,1.91179,1.91228,1.91179,1.9122,43000000.0
2006-10-09 13:40:00,1.91227,1.91271,1.91217,1.91244,84000000.0
2006-10-09 13:45:00,1.91235,1.91244,1.91191,1.91191,104000000.0
2006-10-09 13:50:00,1.91189,1.91214,1.91174,1.91212,128000000.0
2006-10-09 13:55:00,1.91213,1.91229,1.91201,1.91229,80000000.0
2006-10-09 14:00:00,1.91243,1.91251,1.91195,1.91196,144000000.0
2006-10-09 14:05:00,1.91188,1.91204,1.91163,1.91172,113000000.0
2006-10-09 14:10:00,1.91161,1.91177,1.91117,1.91117,101000000.0
2006-10-09 14:15:00,1.91101,1.9112,1.91071,1.91107,145000000.0
2006-10-09 14:20:00,1.91115,1.91163,1.91112,1.91155,143000000.0
2006-10-09 14:25:00,1.91152,1.91155,1.91018,1.91043,118000000.0
2006-10-09 14:30:00,1.9104,1.91072,1.9103,1.91049,128000000.0
2006-10-09 14:35:00,1.91076,1.91095,1.91056,1.91089,111000000.0
2006-10-09 14:40:00,1.91077,1.9113,1.91053,1.91119,105000000.0
2006-10-09 14:45:00,1.91111,1.91131,1.91106,1.91123,93000000.0
2006-10-09 14:50:00,1.91125,1.91132,1.91081,1.91082,109000000.0
2006-10-09 14:55:00,1.91087,1.91096,1.91039,1.91073,91000000.0
2006-10-09 15:00:00,1.91072,1.91099,1.91038,1.91087,117000000.0
2006-10-09 15:05:00,1.91098,1.91098,1.91007,1.91024,101000000.0
2006-10-09 15:10:00,1.91015,1.91072,1.91015,1.91053,160000000.0
2006-10-09 15:15:00,1.91037,1.91088,1.91036,1.91075,82000000.0
2006-10-09 15:20:00,1.91074,1.91109,1.91067,1.91106,98000000.0
2006-10-09 15:25:00,1.91099,1.91105,1.90905,1.91089,174000000.0
2006-10-09 15:30:00,1.90942,1.91228,1.90942,1.91129,208000000.0
2006-10-09 15:35:00,1.91122,1.91122,1.91074,1.91104,178000000.0
2006-10-09 15:40:00,1.9111,1.9111,1.91102,1.9111,59000000.0
2006-10-09 15:45:00,1.91126,1.91126,1.91112,1.91116,49000000.0
2006-10-09 15:50:00,1.91107,1.91126,1.91043,1.91048,112000000.0
2006-10-09 15:55:00,1.91045,1.91144,1.91023,1.9114,120000000.0
2006-10-09 16:00:00,1.91135,1.91146,1.91123,1.91124,149000000.0
2006-10-09 16:05:00,1.91121,1.9116,1.91112,1.91158,188000000.0
2006-10-09 16:10:00,1.91164,1.91164,1.91124,1.91133,169000000.0
2006-10-09 16:15:00,1.91137,1.91138,1.91115,1.91123,114000000.0
2006-10-09 16:20:00,1.91123,1.91127,1.91113,1.91119,102000000.0
2006-10-09 16:25:00,1.9111,1.91127,1.91104,1.91106,139000000.0
2006-10-09 16:30:00,1.91103,1.91116,1.91086,1.911,106000000.0
2006-10-09 16:35:00,1.91111,1.91142,1.91102,1.9111,186000000.0
2006-10-09 16:40:00,1.91106,1.9111,1.91073,1.91083,184000000.0
2006-10-09 16:45:00,1.91089,1.91104,1.91071,1.91104,236000000.0
2006-10-09 16:50:00,1.91102,1.91117,1.91071,1.9108,142000000.0
2006-10-09 16:55:00,1.9108,1.91112,1.91071,1.91108,138000000.0
2006-10-09 17:00:00,1.911,1.91104,1.91036,1.91079,176000000.0
2006-10-09 17:05:00,1.91084,1.91134,1.91071,1.91121,206000000.0
2006-10-09 17:10:00,1.91094,1.91147,1.91094,1.9114,135000000.0
2006-10-09 17:15:00,1.91138,1.91149,1.91112,1.91114,139000000.0
2006-10-09 17:20:00,1.9111,1.9111,1.91081,1.91087,111000000.0
2006-10-09 17:25:00,1.91086,1.91117,1.91066,1.9111,113000000.0
2006-10-09 17:30:00,1.91098,1.9111,1.91079,1.91094,187000000.0
2006-10-09 17:35:00,1.91086,1.91091,1.91031,1.91048,233000000.0
2006-10-09 17:40:00,1.91048,1.91055,1.91034,1.91038,225000000.0
2006-10-09 17:45:00,1.91028,1.91031,1.90938,1.90944,303000000.0
2006-10-09 17:50:00,1.90959,1.90997,1.90956,1.90976,232000000.0
2006-10-09 17:55:00,1.9097,1.90998,1.90957,1.90998,152000000.0
2006-10-09 18:00:00,1.9101,1.91031,1.90999,1.91024,190000000.0
2006-10-09 18:05:00,1.91041,1.91041,1.91021,1.91028,196000000.0
2006-10-09 18:10:00,1.91016,1.91033,1.91015,1.91033,46000000.0
2006-10-09 18:15:00,1.91034,1.91062,1.9103,1.91041,226000000.0
2006-10-09 18:20:00,1.9104,1.91054,1.91025,1.91054,145000000.0
2006-10-09 18:25:00,1.91052,1.91065,1.91047,1.91049,73000000.0
2006-10-09 18:30:00,1.91045,1.91052,1.91028,1.91036,133000000.0
2006-10-09 18:35:00,1.91034,1.91051,1.9102,1.91022,226000000.0
2006-10-09 18:40:00,1.91041,1.91047,1.91021,1.91045,124000000.0
2006-10-09 18:45:00,1.91036,1.91055,1.91035,1.91048,128000000.0
2006-10-09 18:50:00,1.91047,1.9105,1.91022,1.9105,81000000.0
2006-10-09 18:55:00,1.91035,1.91055,1.91028,1.91046,79000000.0
2006-10-09 19:00:00,1.91042,1.91046,1.9103,1.91032,30000000.0
2006-10-09 19:05:00,1.91057,1.91057,1.91028,1.91043,105000000.0
2006-10-09 19:15:00,1.91045,1.91049,1.91032,1.91036,83000000.0
2006-10-09 19:20:00,1.91041,1.91049,1.91018,1.91036,99000000.0
2006-10-09 19:25:00,1.91031,1.91037,1.91011,1.91025,216000000.0
2006-10-09 19:30:00,1.90996,1.91035,1.90996,1.91026,122000000.0
2006-10-09 19:35:00,1.91032,1.91036,1.91019,1.91029,21000000.0
2006-10-09 19:40:00,1.91018,1.91039,1.91012,1.91029,58000000.0
2006-10-09 19:45:00,1.91025,1.91132,1.91001,1.91109,118000000.0
2006-10-09 19:50:00,1.9111,1.91133,1.9093,1.91133,31000000.0
2006-10-09 19:55:00,1.91134,1.91135,1.91103,1.91133,62000000.0
2006-10-09 20:00:00,1.91122,1.91135,1.91106,1.91132,78000000.0
2006-10-09 20:05:00,1.91125,1.91153,1.91116,1.91148,53000000.0
2006-10-09 20:10:00,1.91154,1.91164,1.91139,1.91158,23000000.0
2006-10-09 20:15:00,1.9115,1.91173,1.9112,1.9112,62000000.0
2006-10-09 20:20:00,1.91117,1.91129,1.9106,1.9106,56000000.0
2006-10-09 20:25:00,1.91051,1.91083,1.91048,1.91058,65000000.0
2006-10-09 20:30:00,1.91085,1.91099,1.91071,1.91089,93000000.0
2006-10-09 20:35:00,1.91087,1.9109,1.91081,1.91081,9000000.0
2006-10-09 20:40:00,1.91093,1.91095,1.91079,1.91079,28000000.0
2006-10-09 20:45:00,1.911,1.91157,1.911,1.91128,38000000.0
2006-10-09 20:50:00,1.91112,1.91128,1.91112,1.91115,10000000.0
2006-10-09 20:55:00,1.91114,1.91151,1.91111,1.91146,48000000.0
2006-10-09 21:00:00,1.91146,1.91164,1.91119,1.91137,37000000.0
2006-10-09 21:05:00,1.9114,1.9114,1.91116,1.91134,37000000.0
2006-10-09 21:10:00,1.91144,1.91148,1.91134,1.91144,10000000.0
2006-10-09 21:15:00,1.91123,1.91139,1.91123,1.91139,7000000.0
2006-10-09 21:20:00,1.91135,1.91139,1.91112,1.91123,19000000.0
2006-10-09 21:25:00,1.91122,1.91122,1.9108,1.91094,39000000.0
2006-10-09 21:30:00,1.91086,1.9109,1.91062,1.9108,36000000.0
2006-10-09 21:35:00,1.91078,1.91087,1.91034,1.91059,77000000.0
2006-10-09 21:40:00,1.9105,1.91076,1.91023,1.91076,55000000.0
2006-10-09 21:45:00,1.91077,1.91085,1.91066,1.9107,19000000.0
2006-10-09 21:50:00,1.91072,1.91089,1.91062,1.91064,32000000.0
2006-10-09 21:55:00,1.91084,1.91089,1.91072,1.91078,36000000.0
2006-10-09 22:00:00,1.91079,1.9109,1.91069,1.91083,32000000.0
2006-10-09 22:05:00,1.9107,1.91091,1.91061,1.91078,21000000.0
2006-10-09 22:10:00,1.91089,1.91099,1.91069,1.91072,32000000.0
2006-10-09 22:15:00,1.91076,1.91087,1.91066,1.91084,18000000.0
2006-10-09 22:20:00,1.91071,1.91093,1.91042,1.91062,28000000.0
2006-10-09 22:25:00,1.91078,1.91078,1.91049,1.91064,25000000.0
2006-10-09 22:30:00,1.91076,1.91092,1.91062,1.91075,20000000.0
2006-10-09 22:35:00,1.91085,1.91091,1.91066,1.91069,36000000.0
2006-10-09 22:40:00,1.91069,1.91077,1.91067,1.91067,24000000.0
2006-10-09 22:45:00,1.91069,1.91083,1.91065,1.91065,32000000.0
2006-10-09 22:50:00,1.91066,1.91093,1.91065,1.91084,43000000.0
2006-10-09 22:55:00,1.91092,1.91092,1.90975,1.90975,34000000.0
2006-10-09 23:00:00,1.90961,1.91075,1.90944,1.91063,49000000.0
2006-10-09 23:05:00,1.91058,1.91067,1.90994,1.9101,46000000.0
2006-10-09 23:10:00,1.91012,1.91015,1.90992,1.91001,16000000.0
2006-10-09 23:15:00,1.91012,1.91012,1.90957,1.91009,25000000.0
2006-10-09 23:20:00,1.91025,1.91039,1.91012,1.91024,12000000.0
2006-10-09 23:30:00,1.91016,1.91034,1.90996,1.90996,32000000.0
2006-10-09 23:35:00,1.91016,1.91021,1.90935,1.90945,48000000.0
2006-10-09 23:40:00,1.90972,1.90981,1.90945,1.90963,55000000.0
2006-10-09 23:45:00,1.90961,1.90975,1.90947,1.90965,31000000.0
2006-10-09 23:50:00,1.90961,1.90987,1.90935,1.9094,32000000.0
2006-10-09 23:55:00,1.90938,1.90968,1.90923,1.90923,29000000.0
2006-10-10 00:00:00,1.90961,1.91024,1.90953,1.91024,29000000.0
2006-10-10 00:05:00,1.91001,1.91013,1.90962,1.90994,34000000.0
2006-10-10 00:10:00,1.91013,1.9105,1.91005,1.91049,47000000.0
2006-10-10 00:15:00,1.91043,1.91064,1.91007,1.91059,34000000.0
2006-10-10 00:20:00,1.91067,1.91079,1.91042,1.91045,29000000.0
2006-10-10 00:25:00,1.91035,1.91072,1.91031,1.91051,36000000.0
2006-10-10 00:30:00,1.91095,1.91105,1.91078,1.91102,14000000.0
2006-10-10 00:35:00,1.9111,1.9111,1.91088,1.91092,21000000.0
2006-10-10 00:40:00,1.91071,1.91071,1.90999,1.91046,25000000.0
2006-10-10 00:45:00,1.91044,1.91066,1.91042,1.91057,32000000.0
2006-10-10 00:50:00,1.91052,1.91065,1.91042,1.91059,31000000.0
2006-10-10 00:55:00,1.91058,1.91064,1.91044,1.91052,28000000.0
2006-10-10 01:00:00,1.91037,1.91063,1.91037,1.91041,8000000.0
2006-10-10 01:10:00,1.91051,1.91051,1.91,1.91005,26000000.0
2006-10-10 01:15:00,1.90998,1.91004,1.90949,1.90968,39000000.0
2006-10-10 01:20:00,1.90963,1.90968,1.90946,1.90964,35000000.0
2006-10-10 01:25:00,1.90957,1.90991,1.90951,1.90985,56000000.0
2006-10-10 01:30:00,1.90986,1.91018,1.90962,1.90986,57000000.0
2006-10-10 01:35:00,1.91002,1.91015,1.90991,1.90998,29000000.0
2006-10-10 01:40:00,1.90999,1.91001,1.90997,1.91001,7000000.0
2006-10-10 01:45:00,1.91001,1.91004,1.90973,1.9099,28000000.0
2006-10-10 01:50:00,1.90972,1.90985,1.90965,1.90973,19000000.0
2006-10-10 01:55:00,1.90959,1.90963,1.90934,1.90953,30000000.0
2006-10-10 02:00:00,1.90955,1.90961,1.90771,1.90951,42000000.0
2006-10-10 02:05:00,1.90927,1.90965,1.90904,1.90934,43000000.0
2006-10-10 02:10:00,1.90909,1.90933,1.90881,1.909,41000000.0
2006-10-10 02:15:00,1.90896,1.90909,1.90849,1.90876,40000000.0
2006-10-10 02:20:00,1.90872,1.90898,1.90858,1.90894,42000000.0
2006-10-10 02:25:00,1.90891,1.90893,1.90857,1.90881,37000000.0
2006-10-10 02:30:00,1.90871,1.90898,1.90855,1.90887,28000000.0
2006-10-10 02:35:00,1.909,1.9091,1.90871,1.90906,25000000.0
2006-10-10 02:40:00,1.90912,1.90935,1.90883,1.90883,26000000.0
2006-10-10 02:45:00,1.90877,1.90886,1.90865,1.90876,25000000.0
2006-10-10 02:50:00,1.90887,1.90912,1.90861,1.90896,30000000.0
2006-10-10 02:55:00,1.90888,1.90893,1.90855,1.9088,32000000.0
2006-10-10 03:00:00,1.90881,1.90884,1.90843,1.90869,39000000.0
2006-10-10 03:05:00,1.90877,1.90896,1.90862,1.90891,37000000.0
2006-10-10 03:10:00,1.90889,1.90923,1.90889,1.90903,24000000.0
2006-10-10 03:15:00,1.90913,1.90913,1.90839,1.90906,41000000.0
2006-10-10 03:20:00,1.90906,1.90941,1.90738,1.90941,29000000.0
2006-10-10 03:25:00,1.90952,1.90973,1.90933,1.9095,27000000.0
2006-10-10 03:30:00,1.90937,1.90987,1.90937,1.90987,30000000.0
2006-10-10 03:35:00,1.90957,1.90992,1.90953,1.90963,34000000.0
2006-10-10 03:40:00,1.90973,1.90988,1.90966,1.90977,24000000.0
2006-10-10 03:45:00,1.90969,1.9098,1.90947,1.90959,29000000.0
2006-10-10 03:50:00,1.90951,1.90953,1.90925,1.90953,25000000.0
2006-10-10 03:55:00,1.90954,1.90974,1.90934,1.90957,22000000.0
2006-10-10 04:00:00,1.90968,1.90974,1.90935,1.90954,39000000.0
2006-10-10 04:05:00,1.90971,1.90986,1.90959,1.90968,21000000.0
2006-10-10 04:10:00,1.90941,1.90962,1.90936,1.90956,15000000.0
2006-10-10 04:15:00,1.90937,1.90958,1.90937,1.90952,26000000.0
2006-10-10 04:20:00,1.90951,1.90973,1.90936,1.90973,33000000.0
2006-10-10 04:25:00,1.9097,1.90972,1.90941,1.90963,37000000.0
2006-10-10 04:35:00,1.90949,1.90949,1.90936,1.90938,9000000.0
2006-10-10 04:40:00,1.90945,1.90951,1.90891,1.90928,44000000.0
2006-10-10 04:45:00,1.90917,1.90941,1.90895,1.90941,34000000.0
2006-10-10 04:50:00,1.90935,1.90935,1.90913,1.90917,9000000.0
2006-10-10 04:55:00,1.90893,1.9091,1.90864,1.90875,24000000.0
2006-10-10 05:00:00,1.90865,1.90877,1.90843,1.90877,35000000.0
2006-10-10 05:05:00,1.90864,1.90911,1.90849,1.90911,41000000.0
2006-10-10 05:10:00,1.90901,1.90911,1.9087,1.90881,45000000.0
2006-10-10 05:15:00,1.90888,1.90898,1.9087,1.90898,24000000.0
2006-10-10 05:20:00,1.90889,1.909,1.90869,1.90885,24000000.0
2006-10-10 05:25:00,1.90897,1.90933,1.90889,1.90912,38000000.0
2006-10-10 05:30:00,1.90928,1.90956,1.909,1.90909,32000000.0
2006-10-10 05:35:00,1.9091,1.90937,1.90898,1.90898,17000000.0
2006-10-10 05:40:00,1.90904,1.90926,1.90872,1.90891,40000000.0
2006-10-10 05:45:00,1.90877,1.90902,1.90861,1.90883,34000000.0
2006-10-10 05:50:00,1.90893,1.90922,1.90881,1.90922,34000000.0
2006-10-10 05:55:00,1.90925,1.90925,1.90873,1.9088,35000000.0
2006-10-10 06:00:00,1.90876,1.9093,1.90876,1.9093,37000000.0
2006-10-10 06:05:00,1.90928,1.90939,1.90908,1.90936,27000000.0
2006-10-10 06:10:00,1.90939,1.90972,1.90926,1.90972,31000000.0
2006-10-10 06:15:00,1.90969,1.90969,1.90923,1.90943,31000000.0
2006-10-10 06:20:00,1.90944,1.90966,1.90944,1.90955,11000000.0
2006-10-10 06:25:00,1.90951,1.9097,1.90942,1.90957,22000000.0
2006-10-10 06:30:00,1.90958,1.90958,1.90947,1.90954,8000000.0
2006-10-10 06:35:00,1.90944,1.9097,1.90933,1.90946,29000000.0
2006-10-10 06:40:00,1.90946,1.90946,1.90912,1.9093,27000000.0
2006-10-10 06:45:00,1.90942,1.90942,1.90902,1.90906,17000000.0
2006-10-10 06:50:00,1.90919,1.90944,1.90917,1.90932,13000000.0
2006-10-10 06:55:00,1.90944,1.9096,1.90917,1.90947,21000000.0
2006-10-10 07:00:00,1.90944,1.9096,1.90938,1.90952,29000000.0
2006-10-10 07:05:00,1.90957,1.90978,1.90929,1.90954,50000000.0
2006-10-10 07:10:00,1.90947,1.90991,1.90943,1.90991,39000000.0
2006-10-10 07:15:00,1.91001,1.91047,1.90988,1.91035,35000000.0
2006-10-10 07:20:00,1.91039,1.91046,1.90993,1.91027,46000000.0
2006-10-10 07:25:00,1.91037,1.91043,1.91003,1.91035,22000000.0
2006-10-10 07:30:00,1.91035,1.91049,1.91012,1.91012,34000000.0
2006-10-10 07:35:00,1.91036,1.91043,1.90959,1.90964,40000000.0
2006-10-10 07:40:00,1.90971,1.91068,1.90965,1.91068,35000000.0
2006-10-10 07:45:00,1.9107,1.9107,1.91017,1.91017,29000000.0
2006-10-10 07:50:00,1.91033,1.9104,1.91005,1.91029,29000000.0
2006-10-10 07:55:00,1.9103,1.91043,1.91016,1.91031,32000000.0
2006-10-10 08:00:00,1.91021,1.91036,1.91002,1.91022,33000000.0
2006-10-10 08:05:00,1.90996,1.91048,1.90996,1.91042,28000000.0
2006-10-10 08:10:00,1.91017,1.91106,1.90997,1.91104,25000000.0
2006-10-10 08:15:00,1.91141,1.91252,1.91089,1.91213,42000000.0
2006-10-10 08:20:00,1.912,1.9127,1.91197,1.91218,38000000.0
2006-10-10 08:25:00,1.91186,1.91191,1.91115,1.9112,42000000.0
2006-10-10 08:30:00,1.91122,1.91209,1.91122,1.91209,26000000.0
2006-10-10 08:35:00,1.91209,1.91224,1.91161,1.91166,47000000.0
2006-10-10 08:40:00,1.9118,1.91203,1.91149,1.91178,47000000.0
2006-10-10 08:45:00,1.91144,1.91204,1.91038,1.91165,42000000.0
2006-10-10 08:50:00,1.9117,1.9117,1.91049,1.91052,40000000.0
2006-10-10 08:55:00,1.91064,1.91108,1.9104,1.91108,37000000.0
2006-10-10 09:00:00,1.91123,1.91155,1.91018,1.91051,41000000.0
2006-10-10 09:05:00,1.9103,1.91047,1.90923,1.90933,44000000.0
2006-10-10 09:10:00,1.90918,1.90959,1.909,1.90951,44000000.0
2006-10-10 09:15:00,1.90946,1.90973,1.90892,1.90949,41000000.0
2006-10-10 09:20:00,1.90953,1.90962,1.90918,1.90924,38000000.0
2006-10-10 09:25:00,1.90909,1.9097,1.90907,1.9097,46000000.0
2006-10-10 09:30:00,1.90977,1.91006,1.90959,1.91006,36000000.0
2006-10-10 09:35:00,1.91013,1.91021,1.9098,1.90983,36000000.0
2006-10-10 09:40:00,1.9099,1.90999,1.90949,1.90966,35000000.0
2006-10-10 09:45:00,1.90965,1.91126,1.90935,1.9112,45000000.0
2006-10-10 09:50:00,1.91132,1.91132,1.91019,1.9104,37000000.0
2006-10-10 09:55:00,1.91051,1.91074,1.91033,1.91041,44000000.0
2006-10-10 10:00:00,1.9104,1.91047,1.90988,1.90988,37000000.0
2006-10-10 10:05:00,1.90977,1.90979,1.90826,1.90859,39000000.0
2006-10-10 10:10:00,1.90875,1.90895,1.90848,1.90873,37000000.0
2006-10-10 10:15:00,1.90863,1.90878,1.90825,1.90829,45000000.0
2006-10-10 10:20:00,1.9079,1.9079,1.90561,1.90609,36000000.0
2006-10-10 10:25:00,1.90614,1.90673,1.90583,1.90662,45000000.0
2006-10-10 10:30:00,1.90648,1.90657,1.9049,1.90493,38000000.0
2006-10-10 10:35:00,1.90487,1.90907,1.90482,1.90907,41000000.0
2006-10-10 10:40:00,1.90891,1.90891,1.90636,1.90686,40000000.0
2006-10-10 10:45:00,1.90661,1.90706,1.90658,1.90698,40000000.0
2006-10-10 10:50:00,1.90679,1.90684,1.90568,1.90568,44000000.0
2006-10-10 10:55:00,1.90595,1.90686,1.90458,1.90569,40000000.0
2006-10-10 11:00:00,1.90542,1.90545,1.9039,1.9043,44000000.0
2006-10-10 11:05:00,1.90409,1.90478,1.90409,1.90461,39000000.0
2006-10-10 11:10:00,1.90463,1.90515,1.90438,1.90498,47000000.0
2006-10-10 11:15:00,1.90509,1.9052,1.90467,1.90486,42000000.0
2006-10-10 11:20:00,1.90474,1.90549,1.90455,1.90518,38000000.0
2006-10-10 11:25:00,1.90512,1.90524,1.90476,1.90522,35000000.0
2006-10-10 11:30:00,1.90494,1.90546,1.90476,1.90534,43000000.0
2006-10-10 11:35:00,1.90549,1.90549,1.90473,1.90524,44000000.0
2006-10-10 11:40:00,1.90523,1.90533,1.90506,1.90528,47000000.0
2006-10-10 11:45:00,1.90501,1.90522,1.90494,1.90521,44000000.0
2006-10-10 11:50:00,1.90528,1.90561,1.90524,1.90535,44000000.0
2006-10-10 11:55:00,1.90538,1.9057,1.90537,1.90543,43000000.0
2006-10-10 12:00:00,1.9055,1.90594,1.90537,1.90586,23000000.0
2006-10-10 12:05:00,1.90582,1.90644,1.90559,1.90644,31000000.0
2006-10-10 12:10:00,1.90647,1.90651,1.9058,1.90608,40000000.0
2006-10-10 12:15:00,1.90619,1.9062,1.90588,1.9061,36000000.0
2006-10-10 12:20:00,1.90603,1.90646,1.90454,1.90613,32000000.0
2006-10-10 12:25:00,1.9063,1.90638,1.90494,1.90501,45000000.0
2006-10-10 12:30:00,1.90495,1.90522,1.90482,1.90522,39000000.0
2006-10-10 12:35:00,1.90532,1.90532,1.90448,1.90448,42000000.0
2006-10-10 12:40:00,1.90454,1.90488,1.90438,1.90486,41000000.0
2006-10-10 12:45:00,1.90478,1.90491,1.90412,1.90475,47000000.0
2006-10-10 12:50:00,1.90494,1.90498,1.90448,1.90484,33000000.0
2006-10-10 12:55:00,1.9048,1.9048,1.90422,1.90447,22000000.0
2006-10-10 13:00:00,1.9045,1.9045,1.90327,1.90361,38000000.0
2006-10-10 13:05:00,1.9038,1.90386,1.90275,1.90297,39000000.0
2006-10-10 13:10:00,1.90284,1.90291,1.90251,1.90284,41000000.0
2006-10-10 13:15:00,1.90263,1.90263,1.90073,1.90109,43000000.0
2006-10-10 13:20:00,1.90123,1.90159,1.90112,1.90159,34000000.0
2006-10-10 13:25:00,1.90156,1.90167,1.90069,1.90117,67000000.0
2006-10-10 13:30:00,1.90109,1.90109,1.90059,1.90066,75000000.0
2006-10-10 13:35:00,1.90065,1.90096,1.9006,1.90084,84000000.0
2006-10-10 13:40:00,1.90079,1.9008,1.9005,1.90062,81000000.0
2006-10-10 13:45:00,1.90045,1.90068,1.89988,1.90026,104000000.0
2006-10-10 13:50:00,1.90023,1.90026,1.89997,1.90022,100000000.0
2006-10-10 13:55:00,1.90015,1.90023,1.89979,1.90023,124000000.0
2006-10-10 14:00:00,1.90031,1.90044,1.90015,1.90036,144000000.0
2006-10-10 14:05:00,1.90023,1.90092,1.90016,1.90092,144000000.0
2006-10-10 14:10:00,1.90084,1.90121,1.90081,1.90115,101000000.0
2006-10-10 14:15:00,1.90109,1.90109,1.90065,1.90077,145000000.0
2006-10-10 14:20:00,1.90067,1.90124,1.90035,1.90112,143000000.0
2006-10-10 14:25:00,1.90123,1.90144,1.90103,1.90144,118000000.0
2006-10-10 14:30:00,1.9015,1.90192,1.90118,1.90119,128000000.0
2006-10-10 14:35:00,1.90111,1.90131,1.90111,1.90112,106000000.0
2006-10-10 14:40:00,1.90119,1.90166,1.90119,1.90149,96000000.0
2006-10-10 14:45:00,1.90139,1.90198,1.90133,1.90197,104000000.0
2006-10-10 14:50:00,1.90201,1.90206,1.90144,1.90153,126000000.0
2006-10-10 14:55:00,1.9015,1.90161,1.90054,1.90124,91000000.0
2006-10-10 15:00:00,1.90147,1.90147,1.90017,1.90033,131000000.0
2006-10-10 15:05:00,1.90022,1.90065,1.90022,1.90047,104000000.0
2006-10-10 15:10:00,1.90033,1.90053,1.89997,1.90018,160000000.0
2006-10-10 15:15:00,1.90017,1.90027,1.89989,1.90026,82000000.0
2006-10-10 15:20:00,1.90037,1.90106,1.90037,1.90103,78000000.0
2006-10-10 15:25:00,1.90099,1.90101,1.89879,1.90059,188000000.0
2006-10-10 15:30:00,1.89899,1.90156,1.89884,1.90012,208000000.0
2006-10-10 15:35:00,1.90018,1.90041,1.89882,1.89883,178000000.0
2006-10-10 15:40:00,1.89898,1.89939,1.89893,1.89912,180000000.0
2006-10-10 15:45:00,1.89899,1.89963,1.89889,1.89958,149000000.0
2006-10-10 15:50:00,1.89955,1.89955,1.89852,1.89942,112000000.0
2006-10-10 15:55:00,1.8996,1.89969,1.89927,1.89964,120000000.0
2006-10-10 16:00:00,1.89978,1.89983,1.89935,1.89964,200000000.0
2006-10-10 16:05:00,1.89961,1.90039,1.89936,1.90039,151000000.0
2006-10-10 16:10:00,1.90036,1.90061,1.89977,1.89977,169000000.0
2006-10-10 16:15:00,1.90002,1.9002,1.89949,1.89949,185000000.0
2006-10-10 16:20:00,1.89941,1.89969,1.89936,1.89969,231000000.0
2006-10-10 16:25:00,1.89954,1.89983,1.89929,1.89947,173000000.0
2006-10-10 16:30:00,1.89931,1.89954,1.89911,1.89937,183000000.0
2006-10-10 16:35:00,1.8995,1.89955,1.89931,1.89938,186000000.0
2006-10-10 16:40:00,1.89948,1.90024,1.89931,1.9001,218000000.0
2006-10-10 16:45:00,1.90018,1.90094,1.90006,1.90094,236000000.0
2006-10-10 16:50:00,1.90097,1.90144,1.90074,1.90141,142000000.0
2006-10-10 16:55:00,1.9014,1.90141,1.90092,1.90132,178000000.0
2006-10-10 17:00:00,1.90122,1.90144,1.90112,1.9014,150000000.0
2006-10-10 17:05:00,1.90132,1.90138,1.901,1.90102,206000000.0
2006-10-10 17:10:00,1.90074,1.90128,1.90064,1.90121,135000000.0
2006-10-10 17:15:00,1.90117,1.9014,1.90099,1.90099,139000000.0
2006-10-10 17:20:00,1.90082,1.90142,1.90063,1.90125,140000000.0
2006-10-10 17:25:00,1.90137,1.90137,1.90056,1.90102,157000000.0
2006-10-10 17:30:00,1.90098,1.9012,1.90088,1.90111,301000000.0
2006-10-10 17:35:00,1.901,1.90119,1.90071,1.90112,233000000.0
2006-10-10 17:40:00,1.90114,1.9014,1.90111,1.90137,225000000.0
2006-10-10 17:45:00,1.90136,1.90144,1.90097,1.90098,303000000.0
2006-10-10 17:50:00,1.90115,1.90131,1.90105,1.90125,200000000.0
2006-10-10 17:55:00,1.90126,1.9016,1.90126,1.90159,196000000.0
2006-10-10 18:00:00,1.90191,1.90196,1.89885,1.89897,190000000.0
2006-10-10 18:05:00,1.89889,1.89889,1.89813,1.89827,196000000.0
2006-10-10 18:10:00,1.89818,1.89833,1.89802,1.89803,136000000.0
2006-10-10 18:15:00,1.89788,1.89811,1.89761,1.89802,193000000.0
2006-10-10 18:20:00,1.89806,1.89863,1.89805,1.89845,228000000.0
2006-10-10 18:25:00,1.89825,1.89849,1.89811,1.89849,127000000.0
2006-10-10 18:30:00,1.89846,1.89869,1.8984,1.89869,139000000.0
2006-10-10 18:35:00,1.8988,1.89893,1.8987,1.8987,84000000.0
2006-10-10 18:40:00,1.89878,1.89941,1.89856,1.89933,232000000.0
2006-10-10 18:45:00,1.89935,1.89952,1.89917,1.89926,216000000.0
2006-10-10 18:50:00,1.89942,1.89947,1.89866,1.89871,129000000.0
2006-10-10 18:55:00,1.8986,1.89879,1.89835,1.89871,79000000.0
2006-10-10 19:00:00,1.89871,1.89892,1.89868,1.89877,74000000.0
2006-10-10 19:05:00,1.89886,1.89893,1.89833,1.89837,232000000.0
2006-10-10 19:10:00,1.8985,1.89866,1.89838,1.89861,59000000.0
2006-10-10 19:15:00,1.8985,1.8985,1.89824,1.89824,76000000.0
2006-10-10 19:20:00,1.89828,1.89847,1.89793,1.89804,120000000.0
2006-10-10 19:25:00,1.89778,1.89797,1.89765,1.89781,216000000.0
2006-10-10 19:30:00,1.89786,1.89825,1.89779,1.89809,94000000.0
2006-10-10 19:35:00,1.89803,1.89806,1.89781,1.89796,55000000.0
2006-10-10 19:40:00,1.89781,1.89802,1.89764,1.89771,94000000.0
2006-10-10 19:45:00,1.89771,1.89802,1.89745,1.89794,100000000.0
2006-10-10 19:50:00,1.89801,1.89805,1.89608,1.89802,30000000.0
2006-10-10 19:55:00,1.89805,1.89813,1.89796,1.89803,63000000.0
2006-10-10 20:00:00,1.89788,1.89806,1.89784,1.89796,27000000.0
2006-10-10 20:05:00,1.89789,1.89801,1.8975,1.89779,84000000.0
2006-10-10 20:10:00,1.8978,1.898,1.89765,1.89799,50000000.0
2006-10-10 20:15:00,1.89817,1.89882,1.89811,1.89874,72000000.0
2006-10-10 20:20:00,1.89872,1.89882,1.89848,1.8985,56000000.0
2006-10-10 20:25:00,1.8985,1.89882,1.89843,1.89858,60000000.0
2006-10-10 20:30:00,1.89865,1.89889,1.89851,1.89877,89000000.0
2006-10-10 20:35:00,1.89877,1.89886,1.89873,1.89875,23000000.0
2006-10-10 20:40:00,1.8988,1.89913,1.89857,1.89907,50000000.0
2006-10-10 20:45:00,1.89901,1.89903,1.89841,1.89841,41000000.0
2006-10-10 20:50:00,1.89828,1.89843,1.89809,1.89826,58000000.0
2006-10-10 20:55:00,1.89821,1.8984,1.898,1.89808,53000000.0
2006-10-10 21:00:00,1.8981,1.8982,1.89787,1.89816,31000000.0
2006-10-10 21:05:00,1.89817,1.89832,1.89807,1.89815,46000000.0
2006-10-10 21:10:00,1.89824,1.89826,1.89815,1.89826,7000000.0
2006-10-10 21:15:00,1.89832,1.89838,1.89816,1.89822,27000000.0
2006-10-10 21:20:00,1.89823,1.89835,1.8981,1.89824,38000000.0
2006-10-10 21:25:00,1.89832,1.89833,1.8981,1.89822,37000000.0
2006-10-10 21:30:00,1.89827,1.89836,1.8979,1.89827,31000000.0
2006-10-10 21:35:00,1.89823,1.89829,1.89792,1.89794,37000000.0
2006-10-10 21:40:00,1.89808,1.89817,1.89781,1.89788,55000000.0
2006-10-10 21:45:00,1.89789,1.89802,1.8977,1.89779,37000000.0
2006-10-10 21:50:00,1.89786,1.89834,1.89786,1.89829,24000000.0
2006-10-10 21:55:00,1.89836,1.89855,1.89833,1.8984,44000000.0
2006-10-10 22:00:00,1.89843,1.89843,1.89786,1.89786,49000000.0
2006-10-10 22:05:00,1.89801,1.89827,1.89769,1.89794,47000000.0
2006-10-10 22:10:00,1.89802,1.89802,1.89778,1.89791,45000000.0
2006-10-10 22:15:00,1.89792,1.89805,1.8979,1.89798,15000000.0
2006-10-10 22:20:00,1.8977,1.89787,1.89736,1.89766,41000000.0
2006-10-10 22:25:00,1.89765,1.89785,1.89744,1.8977,25000000.0
2006-10-10 22:30:00,1.89788,1.89813,1.89774,1.89805,60000000.0
2006-10-10 22:35:00,1.89816,1.89819,1.89792,1.89819,46000000.0
2006-10-10 22:40:00,1.898,1.89831,1.89785,1.89826,53000000.0
2006-10-10 22:45:00,1.89841,1.89876,1.89841,1.89861,39000000.0
2006-10-10 22:50:00,1.89857,1.89886,1.89839,1.89886,35000000.0
2006-10-10 22:55:00,1.8989,1.89892,1.89847,1.89847,34000000.0
2006-10-10 23:00:00,1.89817,1.89829,1.89769,1.89801,49000000.0
2006-10-10 23:05:00,1.89796,1.89835,1.8979,1.89826,46000000.0
2006-10-10 23:10:00,1.89842,1.89847,1.89831,1.89831,16000000.0
2006-10-10 23:15:00,1.89826,1.89882,1.89815,1.89882,40000000.0
2006-10-10 23:20:00,1.89874,1.89895,1.89846,1.89863,29000000.0
2006-10-10 23:25:00,1.89847,1.89852,1.89812,1.89812,22000000.0
2006-10-10 23:30:00,1.89792,1.89817,1.89741,1.89741,41000000.0
2006-10-10 23:35:00,1.89772,1.8978,1.89725,1.89738,48000000.0
2006-10-10 23:40:00,1.89736,1.89755,1.89692,1.89715,62000000.0
2006-10-10 23:45:00,1.89718,1.89787,1.89716,1.89778,38000000.0
2006-10-10 23:50:00,1.89792,1.89839,1.89792,1.89794,39000000.0
2006-10-10 23:55:00,1.8977,1.89828,1.8977,1.89825,29000000.0
2006-10-11 00:00:00,1.89813,1.89813,1.89764,1.89764,25000000.0
2006-10-11 00:05:00,1.89772,1.89799,1.89749,1.89794,34000000.0
2006-10-11 00:10:00,1.89772,1.89791,1.89738,1.89758,47000000.0
2006-10-11 00:15:00,1.89752,1.89799,1.89752,1.89799,26000000.0
2006-10-11 00:20:00,1.89804,1.89804,1.89726,1.89726,21000000.0
2006-10-11 00:25:00,1.89717,1.89758,1.89715,1.89757,42000000.0
2006-10-11 00:30:00,1.8976,1.89763,1.89736,1.89749,28000000.0
2006-10-11 00:35:00,1.89744,1.89779,1.89742,1.89768,34000000.0
2006-10-11 00:40:00,1.89753,1.89786,1.89753,1.89775,21000000.0
2006-10-11 00:45:00,1.89747,1.89764,1.89725,1.89743,25000000.0
2006-10-11 00:50:00,1.89732,1.89747,1.89727,1.89747,20000000.0
2006-10-11 00:55:00,1.89742,1.8975,1.89732,1.8974,14000000.0
2006-10-11 01:00:00,1.89728,1.89778,1.89719,1.89746,23000000.0
2006-10-11 01:05:00,1.89744,1.89767,1.89739,1.89758,15000000.0
2006-10-11 01:10:00,1.89764,1.89775,1.8974,1.89757,36000000.0
2006-10-11 01:15:00,1.89755,1.89761,1.89727,1.89752,20000000.0
2006-10-11 01:20:00,1.89761,1.89765,1.89743,1.89756,21000000.0
2006-10-11 01:25:00,1.89766,1.89774,1.89692,1.89733,56000000.0
2006-10-11 01:30:00,1.89732,1.89744,1.89718,1.89739,51000000.0
2006-10-11 01:35:00,1.89749,1.89758,1.89717,1.89754,34000000.0
2006-10-11 01:40:00,1.89768,1.89802,1.89757,1.898,29000000.0
2006-10-11 01:45:00,1.89802,1.89803,1.89774,1.89774,22000000.0
2006-10-11 01:50:00,1.89789,1.89806,1.89787,1.89804,26000000.0
2006-10-11 01:55:00,1.89806,1.8983,1.89803,1.8981,47000000.0
2006-10-11 02:00:00,1.89809,1.89853,1.89638,1.89853,32000000.0
2006-10-11 02:05:00,1.89856,1.89874,1.89821,1.89832,28000000.0
2006-10-11 02:10:00,1.89821,1.89849,1.89802,1.89838,24000000.0
2006-10-11 02:15:00,1.89828,1.89853,1.89828,1.89853,7000000.0
2006-10-11 02:20:00,1.89862,1.89864,1.89831,1.89854,32000000.0
2006-10-11 02:25:00,1.8987,1.8988,1.89856,1.89861,29000000.0
2006-10-11 02:30:00,1.89858,1.89866,1.8985,1.89864,12000000.0
2006-10-11 02:35:00,1.89875,1.89903,1.89851,1.89885,40000000.0
2006-10-11 02:40:00,1.89901,1.8992,1.89888,1.89904,28000000.0
2006-10-11 02:45:00,1.89914,1.89918,1.89892,1.89912,44000000.0
2006-10-11 02:50:00,1.89903,1.89903,1.89842,1.89894,29000000.0
2006-10-11 02:55:00,1.89887,1.89905,1.89874,1.89882,21000000.0
2006-10-11 03:00:00,1.89881,1.89895,1.89837,1.8987,32000000.0
2006-10-11 03:05:00,1.89865,1.89894,1.89859,1.89889,29000000.0
2006-10-11 03:10:00,1.8989,1.89894,1.89871,1.89884,17000000.0
2006-10-11 03:15:00,1.89876,1.89886,1.89833,1.89886,25000000.0
2006-10-11 03:20:00,1.89876,1.89893,1.897,1.89889,29000000.0
2006-10-11 03:25:00,1.89885,1.89901,1.89846,1.89861,40000000.0
2006-10-11 03:30:00,1.89879,1.89894,1.89867,1.89894,37000000.0
2006-10-11 03:35:00,1.89882,1.89897,1.89876,1.89889,26000000.0
2006-10-11 03:40:00,1.89886,1.89895,1.89876,1.89889,22000000.0
2006-10-11 03:45:00,1.89895,1.89895,1.89861,1.89877,38000000.0
2006-10-11 03:50:00,1.89878,1.89881,1.89847,1.89847,34000000.0
2006-10-11 03:55:00,1.89872,1.89872,1.89836,1.89846,7000000.0
2006-10-11 04:00:00,1.89857,1.89876,1.89833,1.89833,30000000.0
2006-10-11 04:05:00,1.89849,1.89878,1.89831,1.89878,25000000.0
2006-10-11 04:10:00,1.89878,1.89895,1.89877,1.89877,22000000.0
2006-10-11 04:15:00,1.89881,1.89931,1.89881,1.89925,30000000.0
2006-10-11 04:20:00,1.89914,1.89928,1.89898,1.89908,26000000.0
2006-10-11 04:25:00,1.89911,1.89926,1.89895,1.89926,14000000.0
2006-10-11 04:30:00,1.8992,1.89928,1.8989,1.8991,24000000.0
2006-10-11 04:35:00,1.89915,1.89928,1.899,1.899,22000000.0
2006-10-11 04:40:00,1.89906,1.89926,1.89901,1.89926,33000000.0
2006-10-11 04:45:00,1.89922,1.8994,1.89899,1.89938,25000000.0
2006-10-11 04:50:00,1.89931,1.8994,1.89922,1.8994,7000000.0
2006-10-11 04:55:00,1.89935,1.89955,1.8993,1.8994,23000000.0
2006-10-11 05:00:00,1.89932,1.89932,1.89902,1.89914,28000000.0
2006-10-11 05:05:00,1.89896,1.89917,1.8988,1.89908,33000000.0
2006-10-11 05:10:00,1.89907,1.89921,1.89907,1.89918,11000000.0
2006-10-11 05:15:00,1.8992,1.89941,1.8991,1.89941,27000000.0
2006-10-11 05:20:00,1.89938,1.89939,1.89922,1.89939,10000000.0
2006-10-11 05:25:00,1.89917,1.89934,1.8991,1.8992,8000000.0
2006-10-11 05:30:00,1.8992,1.8992,1.89893,1.89904,30000000.0
2006-10-11 05:35:00,1.89906,1.8992,1.89879,1.89893,20000000.0
2006-10-11 05:40:00,1.89895,1.89908,1.89864,1.89907,25000000.0
2006-10-11 05:45:00,1.89906,1.89914,1.89883,1.89909,16000000.0
2006-10-11 05:50:00,1.89908,1.89923,1.89896,1.89917,34000000.0
2006-10-11 05:55:00,1.89927,1.89929,1.89901,1.89911,32000000.0
2006-10-11 06:00:00,1.89916,1.89931,1.89897,1.89919,22000000.0
2006-10-11 06:05:00,1.89926,1.89949,1.89905,1.89949,33000000.0
2006-10-11 06:10:00,1.8994,1.8994,1.89906,1.89913,31000000.0
2006-10-11 06:15:00,1.8989,1.89912,1.8989,1.8991,7000000.0
2006-10-11 06:20:00,1.89909,1.89909,1.89888,1.89907,16000000.0
2006-10-11 06:25:00,1.89912,1.89934,1.89904,1.89925,26000000.0
2006-10-11 06:35:00,1.89912,1.89921,1.899,1.89904,23000000.0
2006-10-11 06:40:00,1.89911,1.89927,1.89893,1.89905,15000000.0
2006-10-11 06:45:00,1.89916,1.89939,1.89901,1.89939,25000000.0
2006-10-11 06:50:00,1.89939,1.89964,1.89916,1.89916,33000000.0
2006-10-11 06:55:00,1.89952,1.89955,1.89919,1.89948,31000000.0
2006-10-11 07:00:00,1.89933,1.89942,1.89924,1.89927,29000000.0
2006-10-11 07:05:00,1.89921,1.89933,1.89908,1.89933,19000000.0
2006-10-11 07:10:00,1.89928,1.89939,1.89907,1.89939,29000000.0
2006-10-11 07:15:00,1.89938,1.89946,1.89927,1.89933,16000000.0
2006-10-11 07:20:00,1.89938,1.89943,1.89911,1.89912,28000000.0
2006-10-11 07:25:00,1.8993,1.89952,1.8992,1.89939,30000000.0
2006-10-11 07:30:00,1.89915,1.89949,1.89915,1.89918,35000000.0
2006-10-11 07:35:00,1.89935,1.89943,1.89917,1.89937,40000000.0
2006-10-11 07:40:00,1.89936,1.89953,1.89929,1.89938,34000000.0
2006-10-11 07:45:00,1.89942,1.89956,1.89918,1.89923,30000000.0
2006-10-11 07:50:00,1.89923,1.89952,1.8992,1.89927,37000000.0
2006-10-11 07:55:00,1.89935,1.89972,1.89935,1.89972,39000000.0
2006-10-11 08:00:00,1.89967,1.89984,1.89934,1.89958,34000000.0
2006-10-11 08:05:00,1.8996,1.89975,1.89894,1.89899,35000000.0
2006-10-11 08:10:00,1.89907,1.89927,1.89899,1.89918,32000000.0
2006-10-11 08:15:00,1.89931,1.89941,1.89893,1.89931,42000000.0
2006-10-11 08:20:00,1.89901,1.89901,1.89869,1.89883,7000000.0
2006-10-11 08:25:00,1.89864,1.89894,1.89852,1.89867,42000000.0
2006-10-11 08:30:00,1.89875,1.89877,1.89781,1.89787,41000000.0
2006-10-11 08:35:00,1.89789,1.8982,1.89778,1.89809,47000000.0
2006-10-11 08:40:00,1.89817,1.89826,1.8973,1.89733,47000000.0
2006-10-11 08:45:00,1.89724,1.89813,1.89599,1.89765,42000000.0
2006-10-11 08:50:00,1.89772,1.89819,1.89756,1.89817,40000000.0
2006-10-11 08:55:00,1.89814,1.89841,1.89766,1.89838,37000000.0
2006-10-11 09:00:00,1.89838,1.89933,1.89817,1.89929,41000000.0
2006-10-11 09:05:00,1.89911,1.89938,1.89846,1.89859,44000000.0
2006-10-11 09:10:00,1.89845,1.89908,1.8983,1.89832,44000000.0
2006-10-11 09:15:00,1.89835,1.8987,1.89788,1.89864,41000000.0
2006-10-11 09:20:00,1.89853,1.89953,1.89837,1.89951,38000000.0
2006-10-11 09:25:00,1.89975,1.90049,1.89975,1.90022,46000000.0
2006-10-11 09:30:00,1.90029,1.90029,1.89941,1.89953,29000000.0
2006-10-11 09:35:00,1.89947,1.90015,1.89821,1.89973,47000000.0
2006-10-11 09:40:00,1.89981,1.90044,1.89981,1.89992,46000000.0
2006-10-11 09:45:00,1.89996,1.9001,1.89947,1.89975,34000000.0
2006-10-11 09:50:00,1.89976,1.89996,1.89958,1.89986,42000000.0
2006-10-11 09:55:00,1.89971,1.89986,1.89948,1.89976,34000000.0
2006-10-11 10:00:00,1.89966,1.89995,1.89959,1.89988,44000000.0
2006-10-11 10:05:00,1.90014,1.90043,1.89989,1.9001,39000000.0
2006-10-11 10:10:00,1.90016,1.90045,1.89994,1.90045,37000000.0
2006-10-11 10:15:00,1.90085,1.9009,1.9005,1.90082,45000000.0
2006-10-11 10:20:00,1.90093,1.90112,1.90062,1.90085,36000000.0
2006-10-11 10:25:00,1.90086,1.90086,1.90001,1.90043,45000000.0
2006-10-11 10:30:00,1.9003,1.90046,1.9,1.90008,38000000.0
2006-10-11 10:35:00,1.89996,1.90004,1.8989,1.89899,41000000.0
2006-10-11 10:40:00,1.8989,1.89956,1.89888,1.89954,40000000.0
2006-10-11 10:45:00,1.89956,1.89959,1.89873,1.8988,40000000.0
2006-10-11 10:50:00,1.89859,1.89944,1.89851,1.89911,44000000.0
2006-10-11 10:55:00,1.89928,1.89965,1.8976,1.89962,40000000.0
2006-10-11 11:00:00,1.8992,1.89954,1.89765,1.89939,44000000.0
2006-10-11 11:05:00,1.89944,1.89979,1.89931,1.89979,32000000.0
2006-10-11 11:10:00,1.89979,1.90015,1.89962,1.90004,47000000.0
2006-10-11 11:15:00,1.90019,1.90032,1.8999,1.90005,42000000.0
2006-10-11 11:20:00,1.89995,1.90002,1.89979,1.89983,38000000.0
2006-10-11 11:25:00,1.89984,1.89984,1.89948,1.89967,34000000.0
2006-10-11 11:30:00,1.8996,1.89962,1.89932,1.89952,25000000.0
2006-10-11 11:35:00,1.89953,1.89965,1.89923,1.89953,44000000.0
2006-10-11 11:40:00,1.89959,1.8997,1.89946,1.8996,47000000.0
2006-10-11 11:45:00,1.89954,1.90051,1.89954,1.90041,44000000.0
2006-10-11 11:50:00,1.9004,1.90051,1.89992,1.90011,44000000.0
2006-10-11 11:55:00,1.89995,1.90044,1.89992,1.90044,16000000.0
2006-10-11 12:00:00,1.90053,1.90066,1.90022,1.90066,43000000.0
2006-10-11 12:05:00,1.90077,1.90102,1.90047,1.90063,33000000.0
2006-10-11 12:10:00,1.90066,1.90066,1.90015,1.90058,40000000.0
2006-10-11 12:15:00,1.90053,1.90102,1.90046,1.90102,44000000.0
2006-10-11 12:20:00,1.90105,1.90145,1.899,1.90114,39000000.0
2006-10-11 12:25:00,1.90118,1.90128,1.9007,1.90079,45000000.0
2006-10-11 12:30:00,1.90072,1.90102,1.90057,1.90089,32000000.0
2006-10-11 12:35:00,1.90076,1.90076,1.90045,1.90054,34000000.0
2006-10-11 12:40:00,1.90059,1.90074,1.9003,1.90058,41000000.0
2006-10-11 12:45:00,1.90064,1.90083,1.90032,1.90059,40000000.0
2006-10-11 12:50:00,1.90056,1.9011,1.90017,1.90105,41000000.0
2006-10-11 12:55:00,1.90092,1.90092,1.9005,1.90059,29000000.0
2006-10-11 13:00:00,1.90054,1.90081,1.90037,1.90048,38000000.0
2006-10-11 13:05:00,1.90035,1.90035,1.89924,1.8996,39000000.0
2006-10-11 13:10:00,1.89966,1.89998,1.89939,1.89971,32000000.0
2006-10-11 13:15:00,1.8999,1.90064,1.89973,1.90059,43000000.0
2006-10-11 13:20:00,1.90059,1.90062,1.90007,1.90023,34000000.0
2006-10-11 13:25:00,1.90014,1.90056,1.90009,1.90048,67000000.0
2006-10-11 13:30:00,1.90039,1.90042,1.90016,1.90025,68000000.0
2006-10-11 13:35:00,1.9003,1.90048,1.9003,1.90038,25000000.0
2006-10-11 13:40:00,1.90037,1.90045,1.89996,1.90028,65000000.0
2006-10-11 13:45:00,1.90021,1.90044,1.89992,1.90042,82000000.0
2006-10-11 13:50:00,1.90049,1.90065,1.90038,1.90059,96000000.0
2006-10-11 13:55:00,1.90058,1.90059,1.90036,1.9004,124000000.0
2006-10-11 14:00:00,1.90029,1.90029,1.89988,1.89994,144000000.0
2006-10-11 14:05:00,1.89995,1.89999,1.89941,1.89956,116000000.0
2006-10-11 14:10:00,1.89946,1.89968,1.89911,1.89944,101000000.0
2006-10-11 14:15:00,1.89907,1.89939,1.89905,1.8993,120000000.0
2006-10-11 14:20:00,1.8991,1.89921,1.89874,1.89899,104000000.0
2006-10-11 14:25:00,1.89918,1.89933,1.89862,1.89879,118000000.0
2006-10-11 14:30:00,1.89885,1.89899,1.89872,1.89888,128000000.0
2006-10-11 14:35:00,1.89896,1.8995,1.8989,1.89945,165000000.0
2006-10-11 14:40:00,1.89953,1.9002,1.89953,1.9001,141000000.0
2006-10-11 14:45:00,1.90007,1.90042,1.89989,1.89995,83000000.0
2006-10-11 14:50:00,1.89991,1.90002,1.89975,1.89993,109000000.0
2006-10-11 14:55:00,1.89991,1.90007,1.89965,1.89967,71000000.0
2006-10-11 15:00:00,1.89999,1.90014,1.89947,1.8996,131000000.0
2006-10-11 15:05:00,1.89951,1.9004,1.89951,1.90012,129000000.0
2006-10-11 15:10:00,1.90013,1.90035,1.89975,1.89975,133000000.0
2006-10-11 15:15:00,1.89976,1.89979,1.89953,1.89966,82000000.0
2006-10-11 15:20:00,1.89972,1.89972,1.89912,1.89922,98000000.0
2006-10-11 15:25:00,1.89926,1.89929,1.89721,1.89905,156000000.0
2006-10-11 15:30:00,1.89688,1.89908,1.89617,1.89902,186000000.0
2006-10-11 15:35:00,1.89914,1.89918,1.89862,1.89872,148000000.0
2006-10-11 15:40:00,1.89873,1.89939,1.89871,1.8993,137000000.0
2006-10-11 15:45:00,1.89936,1.9,1.89936,1.89961,149000000.0
2006-10-11 15:50:00,1.89963,1.9001,1.89963,1.90001,112000000.0
2006-10-11 15:55:00,1.89986,1.90016,1.8997,1.89993,120000000.0
2006-10-11 16:00:00,1.89983,1.90008,1.89969,1.90008,200000000.0
2006-10-11 16:05:00,1.90024,1.90055,1.90012,1.90015,188000000.0
2006-10-11 16:10:00,1.89999,1.90004,1.89982,1.90004,79000000.0
2006-10-11 16:15:00,1.90005,1.90058,1.90004,1.90031,185000000.0
2006-10-11 16:20:00,1.90038,1.90063,1.90032,1.90054,179000000.0
2006-10-11 16:25:00,1.90048,1.90048,1.90019,1.90019,139000000.0
2006-10-11 16:30:00,1.90017,1.90017,1.89999,1.90004,108000000.0
2006-10-11 16:35:00,1.90013,1.90024,1.89992,1.90024,195000000.0
2006-10-11 16:40:00,1.90028,1.90052,1.9001,1.90027,218000000.0
2006-10-11 16:45:00,1.90031,1.9009,1.90027,1.9009,236000000.0
2006-10-11 16:50:00,1.901,1.90147,1.90088,1.90099,142000000.0
2006-10-11 16:55:00,1.90096,1.90096,1.90028,1.90028,178000000.0
2006-10-11 17:00:00,1.90021,1.9003,1.89969,1.89969,176000000.0
2006-10-11 17:05:00,1.89954,1.89954,1.89896,1.89898,206000000.0
2006-10-11 17:10:00,1.89912,1.89967,1.89912,1.89967,135000000.0
2006-10-11 17:15:00,1.89974,1.90053,1.89973,1.90049,139000000.0
2006-10-11 17:20:00,1.90045,1.90045,1.90016,1.90016,117000000.0
2006-10-11 17:25:00,1.90005,1.90011,1.89982,1.9,119000000.0
2006-10-11 17:30:00,1.90006,1.90063,1.90005,1.90048,239000000.0
2006-10-11 17:35:00,1.9004,1.90083,1.9004,1.90069,233000000.0
2006-10-11 17:40:00,1.90079,1.9009,1.90056,1.90065,146000000.0
2006-10-11 17:45:00,1.90076,1.90133,1.90076,1.90106,303000000.0
2006-10-11 17:50:00,1.9012,1.9013,1.90072,1.90073,232000000.0
2006-10-11 17:55:00,1.90061,1.90061,1.89999,1.90002,196000000.0
2006-10-11 18:00:00,1.90009,1.90066,1.90006,1.90066,190000000.0
2006-10-11 18:05:00,1.90084,1.90111,1.9007,1.90074,164000000.0
2006-10-11 18:10:00,1.90067,1.90108,1.9006,1.90106,114000000.0
2006-10-11 18:15:00,1.90106,1.90109,1.90079,1.90089,127000000.0
2006-10-11 18:20:00,1.90099,1.9013,1.90088,1.90119,130000000.0
2006-10-11 18:25:00,1.90114,1.9013,1.901,1.90111,151000000.0
2006-10-11 18:30:00,1.90122,1.90122,1.90106,1.90111,78000000.0
2006-10-11 18:35:00,1.90107,1.90135,1.901,1.9012,273000000.0
2006-10-11 18:40:00,1.9012,1.9012,1.90054,1.90054,199000000.0
2006-10-11 18:45:00,1.90057,1.90093,1.90051,1.90071,216000000.0
2006-10-11 18:50:00,1.90079,1.90088,1.90071,1.90079,50000000.0
2006-10-11 18:55:00,1.90074,1.90083,1.9005,1.90064,83000000.0
2006-10-11 19:00:00,1.90066,1.90096,1.90064,1.90089,106000000.0
2006-10-11 19:05:00,1.9007,1.90097,1.90031,1.90063,190000000.0
2006-10-11 19:10:00,1.9008,1.90105,1.90078,1.90105,148000000.0
2006-10-11 19:15:00,1.90108,1.90118,1.90085,1.90104,70000000.0
2006-10-11 19:20:00,1.90111,1.90117,1.90078,1.90104,64000000.0
2006-10-11 19:25:00,1.90107,1.9012,1.9006,1.90082,117000000.0
2006-10-11 19:30:00,1.90082,1.90082,1.90022,1.90041,154000000.0
2006-10-11 19:35:00,1.90048,1.90056,1.90031,1.90041,21000000.0
2006-10-11 19:40:00,1.90046,1.90061,1.90035,1.90051,57000000.0
2006-10-11 19:45:00,1.90056,1.90063,1.9003,1.90057,78000000.0
2006-10-11 19:50:00,1.90059,1.9007,1.89872,1.90066,52000000.0
2006-10-11 19:55:00,1.90062,1.90062,1.90033,1.90051,106000000.0
2006-10-11 20:00:00,1.9001,1.9001,1.89743,1.89745,101000000.0
2006-10-11 20:05:00,1.89707,1.89786,1.89702,1.89769,97000000.0
2006-10-11 20:10:00,1.89781,1.89811,1.89754,1.89788,65000000.0
2006-10-11 20:15:00,1.89789,1.89789,1.8961,1.89615,72000000.0
2006-10-11 20:20:00,1.89604,1.8961,1.89458,1.89463,44000000.0
2006-10-11 20:25:00,1.89478,1.89498,1.89422,1.89422,76000000.0
2006-10-11 20:30:00,1.89424,1.89424,1.89344,1.89419,93000000.0
2006-10-11 20:35:00,1.89411,1.89414,1.89351,1.89409,60000000.0
2006-10-11 20:40:00,1.89428,1.89439,1.8937,1.894,50000000.0
2006-10-11 20:45:00,1.89407,1.89504,1.89406,1.89504,61000000.0
2006-10-11 20:50:00,1.89503,1.89824,1.89495,1.89586,58000000.0
2006-10-11 20:55:00,1.89604,1.89622,1.89562,1.89571,53000000.0
2006-10-11 21:00:00,1.89553,1.89626,1.89535,1.89608,52000000.0
2006-10-11 21:05:00,1.8961,1.89654,1.8961,1.89636,46000000.0
2006-10-11 21:10:00,1.89643,1.89653,1.89426,1.89602,43000000.0
2006-10-11 21:15:00,1.89602,1.89603,1.89569,1.89579,27000000.0
2006-10-11 21:20:00,1.89583,1.89604,1.89555,1.89603,48000000.0
2006-10-11 21:25:00,1.89608,1.89649,1.89596,1.89649,40000000.0
2006-10-11 21:30:00,1.89654,1.89743,1.89654,1.89717,39000000.0
2006-10-11 21:35:00,1.89722,1.89722,1.89625,1.89646,77000000.0
2006-10-11 21:40:00,1.89656,1.89667,1.89598,1.89617,55000000.0
2006-10-11 21:45:00,1.89621,1.89647,1.89609,1.89619,19000000.0
2006-10-11 21:50:00,1.89617,1.89627,1.89573,1.89622,41000000.0
2006-10-11 21:55:00,1.89629,1.89634,1.89585,1.89615,61000000.0
2006-10-11 22:00:00,1.89639,1.89649,1.89569,1.89569,49000000.0
2006-10-11 22:05:00,1.89585,1.89585,1.89503,1.89519,47000000.0
2006-10-11 22:10:00,1.89537,1.89538,1.89496,1.89507,55000000.0
2006-10-11 22:15:00,1.89501,1.89524,1.89466,1.89497,35000000.0
2006-10-11 22:20:00,1.89478,1.89532,1.89449,1.89509,51000000.0
2006-10-11 22:25:00,1.8952,1.89544,1.89511,1.8952,32000000.0
2006-10-11 22:30:00,1.89531,1.8954,1.89498,1.89524,66000000.0
2006-10-11 22:35:00,1.89536,1.89576,1.89523,1.89576,53000000.0
2006-10-11 22:40:00,1.89552,1.89583,1.89552,1.89566,45000000.0
2006-10-11 22:45:00,1.89558,1.89564,1.89542,1.89548,35000000.0
2006-10-11 22:50:00,1.89544,1.89554,1.89523,1.89523,43000000.0
2006-10-11 22:55:00,1.89511,1.89531,1.8949,1.89522,25000000.0
2006-10-11 23:00:00,1.89443,1.89537,1.89397,1.89523,49000000.0
2006-10-11 23:05:00,1.89507,1.8956,1.89503,1.89549,46000000.0
2006-10-11 23:10:00,1.89547,1.89587,1.89528,1.89587,25000000.0
2006-10-11 23:15:00,1.89576,1.89584,1.89506,1.89535,31000000.0
2006-10-11 23:20:00,1.89539,1.89571,1.89528,1.89547,30000000.0
2006-10-11 23:25:00,1.89551,1.89562,1.8954,1.89542,52000000.0
2006-10-11 23:30:00,1.89536,1.8957,1.89532,1.89544,41000000.0
2006-10-11 23:35:00,1.89555,1.89592,1.89544,1.89552,48000000.0
2006-10-11 23:40:00,1.89549,1.89569,1.89549,1.89549,34000000.0
2006-10-11 23:45:00,1.89551,1.89592,1.89542,1.89568,38000000.0
2006-10-11 23:50:00,1.8956,1.89591,1.89548,1.89553,32000000.0
2006-10-11 23:55:00,1.89575,1.8966,1.89575,1.8966,41000000.0
2006-10-12 00:00:00,1.89662,1.89673,1.89606,1.89609,39000000.0
2006-10-12 00:05:00,1.89638,1.8965,1.89592,1.89609,43000000.0
2006-10-12 00:10:00,1.89572,1.89628,1.89569,1.89609,51000000.0
2006-10-12 00:15:00,1.8959,1.89608,1.89575,1.89595,35000000.0
2006-10-12 00:20:00,1.8959,1.89608,1.89588,1.89608,30000000.0
2006-10-12 00:25:00,1.89586,1.8959,1.89545,1.89551,36000000.0
2006-10-12 00:30:00,1.89577,1.89647,1.89572,1.89638,28000000.0
2006-10-12 00:35:00,1.89641,1.89653,1.89608,1.89615,34000000.0
2006-10-12 00:40:00,1.89596,1.89645,1.89574,1.89614,36000000.0
2006-10-12 00:45:00,1.89614,1.89639,1.89605,1.89639,32000000.0
2006-10-12 00:50:00,1.89612,1.89644,1.89608,1.8964,33000000.0
2006-10-12 00:55:00,1.89627,1.89627,1.89607,1.89622,14000000.0
2006-10-12 01:00:00,1.89624,1.89659,1.89611,1.89625,35000000.0
2006-10-12 01:05:00,1.89647,1.89656,1.8963,1.89635,37000000.0
2006-10-12 01:10:00,1.89635,1.89649,1.89619,1.89649,28000000.0
2006-10-12 01:15:00,1.89652,1.89652,1.89595,1.89606,40000000.0
2006-10-12 01:20:00,1.89612,1.89623,1.8961,1.8962,27000000.0
2006-10-12 01:25:00,1.89607,1.89617,1.89597,1.89617,9000000.0
2006-10-12 01:30:00,1.89617,1.89628,1.89604,1.89625,24000000.0
2006-10-12 01:35:00,1.8962,1.8964,1.89608,1.89612,46000000.0
2006-10-12 01:40:00,1.89629,1.89669,1.89629,1.89638,33000000.0
2006-10-12 01:45:00,1.89632,1.8965,1.89616,1.8962,36000000.0
2006-10-12 01:50:00,1.89617,1.89621,1.89604,1.89621,23000000.0
2006-10-12 01:55:00,1.89608,1.89622,1.89594,1.89619,41000000.0
2006-10-12 02:00:00,1.89627,1.89681,1.89484,1.89681,28000000.0
2006-10-12 02:05:00,1.89671,1.89682,1.8963,1.8963,36000000.0
2006-10-12 02:10:00,1.89644,1.89668,1.89626,1.89656,33000000.0
2006-10-12 02:15:00,1.89634,1.89684,1.89631,1.8968,40000000.0
2006-10-12 02:20:00,1.89681,1.89712,1.89668,1.89712,42000000.0
2006-10-12 02:25:00,1.89706,1.8971,1.89675,1.89687,45000000.0
2006-10-12 02:30:00,1.89677,1.89677,1.89635,1.89657,20000000.0
2006-10-12 02:35:00,1.8965,1.89659,1.89621,1.89643,33000000.0
2006-10-12 02:40:00,1.89648,1.89653,1.8963,1.89631,31000000.0
2006-10-12 02:45:00,1.89634,1.89655,1.89614,1.89651,44000000.0
2006-10-12 02:50:00,1.89651,1.89653,1.89631,1.89641,16000000.0
2006-10-12 02:55:00,1.89617,1.89618,1.89575,1.89585,38000000.0
2006-10-12 03:00:00,1.89586,1.89591,1.89533,1.89565,28000000.0
2006-10-12 03:05:00,1.89574,1.89623,1.89574,1.8961,21000000.0
2006-10-12 03:10:00,1.89598,1.89604,1.89582,1.89582,35000000.0
2006-10-12 03:15:00,1.89596,1.8961,1.8959,1.89597,17000000.0
2006-10-12 03:20:00,1.89591,1.89614,1.89561,1.89609,28000000.0
2006-10-12 03:25:00,1.8959,1.8961,1.89572,1.89579,22000000.0
2006-10-12 03:30:00,1.89602,1.89647,1.89601,1.89617,37000000.0
2006-10-12 03:35:00,1.89591,1.89652,1.89591,1.89628,39000000.0
2006-10-12 03:40:00,1.89629,1.89638,1.89605,1.89627,32000000.0
2006-10-12 03:45:00,1.89642,1.89685,1.89516,1.89679,38000000.0
2006-10-12 03:50:00,1.89685,1.89719,1.89671,1.89695,42000000.0
2006-10-12 03:55:00,1.89714,1.89747,1.89545,1.89728,28000000.0
2006-10-12 04:00:00,1.89755,1.89756,1.89711,1.89711,30000000.0
2006-10-12 04:05:00,1.89728,1.89753,1.8971,1.89731,40000000.0
2006-10-12 04:10:00,1.89725,1.89725,1.89706,1.89706,7000000.0
2006-10-12 04:15:00,1.89707,1.89739,1.89707,1.89737,22000000.0
2006-10-12 04:20:00,1.89733,1.89756,1.89718,1.89756,43000000.0
2006-10-12 04:25:00,1.89756,1.89763,1.89727,1.89759,22000000.0
2006-10-12 04:30:00,1.89756,1.89777,1.89732,1.89768,43000000.0
2006-10-12 04:35:00,1.89773,1.89787,1.89758,1.89778,20000000.0
2006-10-12 04:40:00,1.89781,1.89786,1.89769,1.89786,17000000.0
2006-10-12 04:45:00,1.89789,1.89789,1.89758,1.89786,19000000.0
2006-10-12 04:50:00,1.89781,1.89817,1.89772,1.898,33000000.0
2006-10-12 04:55:00,1.89793,1.89803,1.89775,1.89794,31000000.0
2006-10-12 05:00:00,1.89774,1.89801,1.89774,1.89797,7000000.0
2006-10-12 05:05:00,1.89792,1.89865,1.89788,1.89865,33000000.0
2006-10-12 05:10:00,1.89873,1.89873,1.89799,1.89807,34000000.0
2006-10-12 05:20:00,1.89819,1.89819,1.89751,1.89768,42000000.0
2006-10-12 05:25:00,1.89777,1.89786,1.89737,1.89763,38000000.0
2006-10-12 05:30:00,1.89771,1.89799,1.89756,1.89783,29000000.0
2006-10-12 05:35:00,1.89807,1.89819,1.8977,1.89817,25000000.0
2006-10-12 05:40:00,1.89804,1.89842,1.89794,1.89834,33000000.0
2006-10-12 05:45:00,1.89842,1.89848,1.89824,1.89824,21000000.0
2006-10-12 05:50:00,1.8983,1.89837,1.89826,1.89835,7000000.0
2006-10-12 05:55:00,1.89833,1.89833,1.89775,1.89782,31000000.0
2006-10-12 06:00:00,1.89773,1.89809,1.89773,1.89809,8000000.0
2006-10-12 06:05:00,1.89819,1.8982,1.89794,1.89812,25000000.0
2006-10-12 06:10:00,1.89818,1.89819,1.8981,1.89819,15000000.0
2006-10-12 06:15:00,1.89816,1.89822,1.89768,1.89768,21000000.0
2006-10-12 06:20:00,1.89783,1.89789,1.89767,1.89779,20000000.0
2006-10-12 06:25:00,1.89786,1.89786,1.8976,1.89768,37000000.0
2006-10-12 06:30:00,1.89768,1.8983,1.89768,1.89813,20000000.0
2006-10-12 06:35:00,1.89805,1.89824,1.89783,1.89811,44000000.0
2006-10-12 06:45:00,1.89817,1.89831,1.89814,1.89821,8000000.0
2006-10-12 06:50:00,1.89819,1.89826,1.89803,1.89808,23000000.0
2006-10-12 06:55:00,1.89797,1.89801,1.89797,1.89801,2000000.0
2006-10-12 07:00:00,1.89801,1.89803,1.89778,1.89788,29000000.0
2006-10-12 07:05:00,1.89785,1.89805,1.89774,1.89795,39000000.0
2006-10-12 07:10:00,1.89782,1.89801,1.89781,1.89801,7000000.0
2006-10-12 07:15:00,1.89822,1.89843,1.89804,1.89819,37000000.0
2006-10-12 07:20:00,1.89825,1.89834,1.89801,1.89833,27000000.0
2006-10-12 07:25:00,1.89832,1.89832,1.89799,1.89829,30000000.0
2006-10-12 07:30:00,1.89814,1.89833,1.898,1.89811,43000000.0
2006-10-12 07:35:00,1.89808,1.89846,1.89801,1.89841,25000000.0
2006-10-12 07:40:00,1.89822,1.89855,1.89819,1.89846,34000000.0
2006-10-12 07:45:00,1.89852,1.89864,1.8981,1.89838,37000000.0
2006-10-12 07:50:00,1.8984,1.89864,1.89824,1.89864,25000000.0
2006-10-12 07:55:00,1.89865,1.89865,1.89811,1.89851,39000000.0
2006-10-12 08:00:00,1.89836,1.89839,1.89796,1.89812,25000000.0
2006-10-12 08:05:00,1.89794,1.89814,1.89777,1.89783,35000000.0
2006-10-12 08:10:00,1.89798,1.89808,1.89725,1.89752,40000000.0
2006-10-12 08:15:00,1.89747,1.89769,1.89703,1.89768,42000000.0
2006-10-12 08:20:00,1.89756,1.89814,1.89756,1.89768,38000000.0
2006-10-12 08:25:00,1.89784,1.89807,1.89771,1.89783,42000000.0
2006-10-12 08:30:00,1.89813,1.89897,1.89813,1.89823,41000000.0
2006-10-12 08:35:00,1.89816,1.89899,1.89815,1.89863,47000000.0
2006-10-12 08:40:00,1.89884,1.89886,1.89837,1.89872,47000000.0
2006-10-12 08:45:00,1.89868,1.89889,1.89737,1.89869,42000000.0
2006-10-12 08:50:00,1.89868,1.89868,1.89765,1.89843,40000000.0
2006-10-12 08:55:00,1.89841,1.89841,1.89803,1.89814,30000000.0
2006-10-12 09:00:00,1.8981,1.89977,1.89776,1.89977,31000000.0
2006-10-12 09:05:00,1.90006,1.90117,1.89987,1.90112,44000000.0
2006-10-12 09:10:00,1.90098,1.90211,1.90098,1.90175,44000000.0
2006-10-12 09:15:00,1.90156,1.90156,1.90093,1.90113,41000000.0
2006-10-12 09:20:00,1.90116,1.90165,1.90088,1.90152,38000000.0
2006-10-12 09:25:00,1.90167,1.90175,1.90078,1.90097,46000000.0
2006-10-12 09:30:00,1.90078,1.90139,1.90078,1.90128,29000000.0
2006-10-12 09:35:00,1.90137,1.90273,1.89996,1.90201,47000000.0
2006-10-12 09:40:00,1.90199,1.90199,1.90133,1.90148,46000000.0
2006-10-12 09:45:00,1.90143,1.90184,1.90104,1.90182,45000000.0
2006-10-12 09:50:00,1.90184,1.90203,1.90164,1.90186,38000000.0
2006-10-12 09:55:00,1.90191,1.90208,1.90158,1.90166,44000000.0
2006-10-12 10:00:00,1.90175,1.90205,1.90144,1.90144,44000000.0
2006-10-12 10:05:00,1.90147,1.90159,1.90108,1.90108,39000000.0
2006-10-12 10:10:00,1.90112,1.90154,1.90105,1.90138,37000000.0
2006-10-12 10:15:00,1.90134,1.90142,1.90083,1.90097,45000000.0
2006-10-12 10:20:00,1.90099,1.90103,1.8997,1.89986,36000000.0
2006-10-12 10:25:00,1.89994,1.90025,1.89974,1.90022,45000000.0
2006-10-12 10:30:00,1.90016,1.90076,1.90016,1.90076,38000000.0
2006-10-12 10:35:00,1.90053,1.90136,1.90041,1.90132,34000000.0
2006-10-12 10:40:00,1.90155,1.90169,1.90117,1.90148,30000000.0
2006-10-12 10:45:00,1.90135,1.9016,1.90122,1.90153,40000000.0
2006-10-12 10:50:00,1.90154,1.90175,1.90126,1.90158,44000000.0
2006-10-12 10:55:00,1.90163,1.90178,1.89988,1.90164,40000000.0
2006-10-12 11:00:00,1.90108,1.90143,1.89983,1.90112,44000000.0
2006-10-12 11:05:00,1.90112,1.90121,1.90097,1.90121,31000000.0
2006-10-12 11:10:00,1.90125,1.90125,1.90025,1.90072,47000000.0
2006-10-12 11:15:00,1.90073,1.90073,1.89977,1.9007,42000000.0
2006-10-12 11:20:00,1.90076,1.90076,1.89995,1.89996,38000000.0
2006-10-12 11:25:00,1.89991,1.90004,1.89924,1.89947,42000000.0
2006-10-12 11:30:00,1.89942,1.8997,1.89933,1.89964,43000000.0
2006-10-12 11:35:00,1.89951,1.89973,1.89889,1.89973,44000000.0
2006-10-12 11:40:00,1.89986,1.8999,1.89953,1.89967,47000000.0
2006-10-12 11:45:00,1.89947,1.89969,1.89933,1.89939,44000000.0
2006-10-12 11:50:00,1.8994,1.90005,1.89936,1.90001,44000000.0
2006-10-12 11:55:00,1.89995,1.90031,1.89981,1.90031,35000000.0
2006-10-12 12:00:00,1.90036,1.90039,1.90006,1.90036,23000000.0
2006-10-12 12:05:00,1.90035,1.90038,1.89983,1.90003,33000000.0
2006-10-12 12:10:00,1.89998,1.90035,1.89987,1.90013,32000000.0
2006-10-12 12:15:00,1.89983,1.90016,1.89973,1.90016,27000000.0
2006-10-12 12:20:00,1.90005,1.90025,1.9,1.90025,8000000.0
2006-10-12 12:25:00,1.90039,1.90039,1.89992,1.90007,36000000.0
2006-10-12 12:30:00,1.90009,1.90046,1.89884,1.89884,39000000.0
2006-10-12 12:35:00,1.89863,1.89876,1.89834,1.8984,42000000.0
2006-10-12 12:40:00,1.89832,1.89879,1.8982,1.89858,41000000.0
2006-10-12 12:45:00,1.8986,1.89867,1.89812,1.8985,40000000.0
2006-10-12 12:50:00,1.89861,1.8988,1.89842,1.89849,33000000.0
2006-10-12 12:55:00,1.89851,1.8987,1.89838,1.89862,30000000.0
2006-10-12 13:00:00,1.89868,1.89959,1.89868,1.89955,38000000.0
2006-10-12 13:05:00,1.89953,1.89961,1.89927,1.89943,39000000.0
2006-10-12 13:10:00,1.89951,1.89973,1.89935,1.89959,34000000.0
2006-10-12 13:15:00,1.8996,1.89987,1.89944,1.89973,43000000.0
2006-10-12 13:20:00,1.89971,1.89982,1.89937,1.89982,41000000.0
2006-10-12 13:25:00,1.89967,1.89985,1.8988,1.8988,67000000.0
2006-10-12 13:30:00,1.89827,1.89827,1.89665,1.8972,75000000.0
2006-10-12 13:35:00,1.89713,1.89713,1.89596,1.89666,84000000.0
2006-10-12 13:40:00,1.89657,1.89692,1.8962,1.89692,84000000.0
2006-10-12 13:45:00,1.89688,1.89739,1.89684,1.89721,104000000.0
2006-10-12 13:50:00,1.89723,1.89731,1.897,1.89728,128000000.0
2006-10-12 13:55:00,1.89736,1.89753,1.89732,1.89748,124000000.0
2006-10-12 14:00:00,1.89745,1.89789,1.8974,1.89755,144000000.0
2006-10-12 14:05:00,1.8976,1.89808,1.89758,1.89798,144000000.0
2006-10-12 14:10:00,1.89803,1.89803,1.89776,1.89777,77000000.0
2006-10-12 14:15:00,1.89775,1.89795,1.89749,1.89749,145000000.0
2006-10-12 14:20:00,1.89748,1.89761,1.89716,1.89741,143000000.0
2006-10-12 14:25:00,1.89742,1.89769,1.89725,1.89758,118000000.0
2006-10-12 14:30:00,1.89911,1.89978,1.89778,1.89958,128000000.0
2006-10-12 14:35:00,1.89971,1.9,1.89887,1.9,165000000.0
2006-10-12 14:40:00,1.90006,1.90035,1.89923,1.89923,141000000.0
2006-10-12 14:45:00,1.89922,1.89977,1.89909,1.89909,104000000.0
2006-10-12 14:50:00,1.89873,1.89873,1.89819,1.89854,126000000.0
2006-10-12 14:55:00,1.89852,1.89866,1.89692,1.89692,91000000.0
2006-10-12 15:00:00,1.89691,1.89694,1.89623,1.89623,131000000.0
2006-10-12 15:05:00,1.89594,1.89678,1.89594,1.89676,129000000.0
2006-10-12 15:10:00,1.89661,1.89787,1.89661,1.89777,160000000.0
2006-10-12 15:15:00,1.89775,1.89796,1.89728,1.8974,82000000.0
2006-10-12 15:20:00,1.89744,1.89773,1.8974,1.89756,98000000.0
2006-10-12 15:25:00,1.89753,1.8981,1.89622,1.89797,188000000.0
2006-10-12 15:30:00,1.89624,1.8986,1.89624,1.89788,208000000.0
2006-10-12 15:35:00,1.89797,1.89862,1.89784,1.89826,178000000.0
2006-10-12 15:40:00,1.8982,1.89923,1.8982,1.89912,180000000.0
2006-10-12 15:45:00,1.89921,1.89931,1.89873,1.89873,124000000.0
2006-10-12 15:50:00,1.89877,1.89927,1.89877,1.89907,112000000.0
2006-10-12 15:55:00,1.89918,1.89925,1.89899,1.89913,120000000.0
2006-10-12 16:00:00,1.89914,1.89986,1.89914,1.89976,171000000.0
2006-10-12 16:05:00,1.89966,1.89973,1.89906,1.89909,188000000.0
2006-10-12 16:10:00,1.89902,1.89945,1.89885,1.89914,169000000.0
2006-10-12 16:15:00,1.8993,1.8994,1.89921,1.8994,42000000.0
2006-10-12 17:20:00,1.89932,1.89932,1.89871,1.89885,55000000.0
2006-10-12 17:25:00,1.89888,1.89888,1.89846,1.89854,137000000.0
2006-10-12 17:30:00,1.89847,1.89859,1.89787,1.89816,301000000.0
2006-10-12 17:35:00,1.89818,1.89854,1.89813,1.89854,131000000.0
2006-10-12 17:40:00,1.89854,1.89893,1.89854,1.89893,225000000.0
2006-10-12 17:45:00,1.8989,1.89895,1.89836,1.89839,182000000.0
2006-10-12 17:50:00,1.89838,1.89882,1.89838,1.89882,127000000.0
2006-10-12 17:55:00,1.89878,1.89878,1.89851,1.89856,115000000.0
2006-10-12 18:00:00,1.89848,1.89856,1.89831,1.89856,190000000.0
2006-10-12 18:05:00,1.89851,1.89863,1.89839,1.89863,158000000.0
2006-10-12 18:10:00,1.89859,1.89895,1.89851,1.8989,136000000.0
2006-10-12 18:15:00,1.89888,1.89913,1.89879,1.89888,226000000.0
2006-10-12 18:20:00,1.89881,1.8991,1.89877,1.89908,194000000.0
2006-10-12 18:25:00,1.89907,1.89907,1.8988,1.8989,151000000.0
2006-10-12 18:30:00,1.899,1.8991,1.89888,1.89905,162000000.0
2006-10-12 18:35:00,1.89898,1.89915,1.89891,1.89893,165000000.0
2006-10-12 18:40:00,1.899,1.89922,1.89878,1.89922,232000000.0
2006-10-12 18:45:00,1.8992,1.89934,1.89899,1.89926,216000000.0
2006-10-12 18:50:00,1.89946,1.89951,1.89915,1.89923,96000000.0
2006-10-12 18:55:00,1.89905,1.89926,1.89893,1.89914,72000000.0
2006-10-12 19:00:00,1.8991,1.89947,1.89902,1.89925,129000000.0
2006-10-12 19:05:00,1.89924,1.89931,1.89895,1.89906,232000000.0
2006-10-12 19:10:00,1.89914,1.89927,1.89901,1.89917,125000000.0
2006-10-12 19:15:00,1.89916,1.89922,1.89904,1.89922,53000000.0
2006-10-12 19:20:00,1.89922,1.89948,1.89906,1.89942,76000000.0
2006-10-12 19:25:00,1.89944,1.89951,1.89912,1.89933,117000000.0
2006-10-12 19:30:00,1.8991,1.89985,1.8991,1.89973,91000000.0
2006-10-12 19:35:00,1.89976,1.9009,1.89972,1.90087,65000000.0
2006-10-12 19:40:00,1.9007,1.90091,1.90033,1.90035,94000000.0
2006-10-12 19:45:00,1.90025,1.90047,1.89994,1.90044,78000000.0
2006-10-12 19:50:00,1.90042,1.90044,1.89854,1.90032,16000000.0
2006-10-12 19:55:00,1.90032,1.90059,1.90023,1.90046,64000000.0
2006-10-12 20:00:00,1.90039,1.90044,1.89952,1.89988,101000000.0
2006-10-12 20:05:00,1.89986,1.89996,1.89936,1.89966,97000000.0
2006-10-12 20:10:00,1.89974,1.89981,1.89918,1.89928,65000000.0
2006-10-12 20:15:00,1.89939,1.89976,1.8991,1.89958,72000000.0
2006-10-12 20:20:00,1.89954,1.89969,1.89939,1.89969,41000000.0
2006-10-12 20:25:00,1.89953,1.90031,1.89931,1.9002,76000000.0
2006-10-12 20:30:00,1.90039,1.90046,1.90019,1.90021,51000000.0
2006-10-12 20:35:00,1.90028,1.9007,1.90021,1.90038,60000000.0
2006-10-12 20:40:00,1.90045,1.90053,1.90037,1.90045,16000000.0
2006-10-12 20:45:00,1.9004,1.90043,1.89986,1.89992,61000000.0
2006-10-12 20:50:00,1.89986,1.90028,1.89986,1.90028,48000000.0
2006-10-12 20:55:00,1.90022,1.90036,1.90009,1.90035,53000000.0
2006-10-12 21:00:00,1.90044,1.90082,1.90028,1.90082,52000000.0
2006-10-12 21:05:00,1.90101,1.90106,1.90086,1.90102,39000000.0
2006-10-12 21:10:00,1.90107,1.90121,1.90089,1.90121,25000000.0
2006-10-12 21:15:00,1.90118,1.90124,1.90095,1.90109,42000000.0
2006-10-12 21:20:00,1.90115,1.90119,1.90097,1.90106,29000000.0
2006-10-12 21:25:00,1.90109,1.90112,1.90092,1.90099,6000000.0
2006-10-12 21:30:00,1.90099,1.90106,1.90075,1.90094,26000000.0
2006-10-12 21:35:00,1.90096,1.90106,1.90061,1.90077,40000000.0
2006-10-12 21:40:00,1.90089,1.90092,1.90079,1.90083,11000000.0
2006-10-12 21:45:00,1.9008,1.90089,1.90072,1.90075,15000000.0
2006-10-12 21:50:00,1.90071,1.90085,1.9006,1.90073,31000000.0
2006-10-12 21:55:00,1.90077,1.90097,1.90061,1.90075,61000000.0
2006-10-12 22:00:00,1.90101,1.90152,1.90096,1.90129,37000000.0
2006-10-12 22:05:00,1.90144,1.90153,1.9012,1.90122,27000000.0
2006-10-12 22:10:00,1.90119,1.90125,1.90104,1.90119,55000000.0
2006-10-12 22:15:00,1.90119,1.90134,1.90105,1.90132,29000000.0
2006-10-12 22:20:00,1.90118,1.90154,1.90085,1.90133,51000000.0
2006-10-12 22:25:00,1.90144,1.90171,1.90143,1.90171,30000000.0
2006-10-12 22:30:00,1.90194,1.90199,1.90129,1.90153,72000000.0
2006-10-12 22:35:00,1.90158,1.90167,1.90145,1.9015,46000000.0
2006-10-12 22:40:00,1.90152,1.90173,1.90152,1.9017,25000000.0
2006-10-12 22:45:00,1.90172,1.90185,1.90156,1.90167,60000000.0
2006-10-12 22:50:00,1.90164,1.90164,1.90138,1.90138,36000000.0
2006-10-12 22:55:00,1.90138,1.90138,1.90103,1.90123,35000000.0
2006-10-12 23:00:00,1.90113,1.90145,1.90111,1.90145,33000000.0
2006-10-12 23:05:00,1.90139,1.90161,1.90127,1.90144,46000000.0
2006-10-12 23:10:00,1.90153,1.90179,1.90149,1.90156,15000000.0
2006-10-12 23:15:00,1.90159,1.90172,1.90127,1.90155,32000000.0
2006-10-12 23:20:00,1.90152,1.90168,1.90136,1.9014,36000000.0
2006-10-12 23:25:00,1.90148,1.90153,1.90125,1.90144,52000000.0
2006-10-12 23:30:00,1.90146,1.9015,1.9011,1.9011,11000000.0
2006-10-12 23:35:00,1.90111,1.90133,1.90095,1.90117,37000000.0
2006-10-12 23:40:00,1.90088,1.90092,1.90077,1.90087,26000000.0
2006-10-12 23:45:00,1.90082,1.90083,1.90068,1.90068,8000000.0
2006-10-12 23:50:00,1.90048,1.90164,1.90048,1.90145,32000000.0
2006-10-12 23:55:00,1.90132,1.90182,1.9013,1.90176,29000000.0
2006-10-13 00:00:00,1.90179,1.90247,1.90172,1.90224,39000000.0
2006-10-13 00:05:00,1.90247,1.90285,1.9024,1.90262,34000000.0
2006-10-13 00:10:00,1.90252,1.90269,1.90201,1.90226,58000000.0
2006-10-13 00:15:00,1.90205,1.90205,1.90153,1.9016,34000000.0
2006-10-13 00:20:00,1.90164,1.90187,1.90151,1.90171,25000000.0
2006-10-13 00:25:00,1.90168,1.90178,1.90161,1.90178,16000000.0
2006-10-13 00:30:00,1.90183,1.90184,1.90178,1.90184,7000000.0
2006-10-13 00:35:00,1.90183,1.90183,1.90142,1.90162,28000000.0
2006-10-13 00:40:00,1.90153,1.90178,1.9015,1.90156,21000000.0
2006-10-13 00:45:00,1.90137,1.90177,1.90137,1.90152,37000000.0
2006-10-13 00:50:00,1.90161,1.90179,1.90148,1.90179,18000000.0
2006-10-13 00:55:00,1.90173,1.90182,1.90172,1.90182,10000000.0
2006-10-13 01:00:00,1.90183,1.90189,1.90131,1.90138,54000000.0
2006-10-13 01:05:00,1.90152,1.90192,1.9015,1.90183,44000000.0
2006-10-13 01:10:00,1.90193,1.90241,1.90173,1.90207,47000000.0
2006-10-13 01:15:00,1.90222,1.9026,1.9021,1.90221,50000000.0
2006-10-13 01:20:00,1.90226,1.90248,1.90226,1.90248,28000000.0
2006-10-13 01:25:00,1.90247,1.90274,1.90227,1.90237,56000000.0
2006-10-13 01:30:00,1.9023,1.90235,1.90195,1.90195,33000000.0
2006-10-13 01:35:00,1.90194,1.90197,1.90189,1.90197,9000000.0
2006-10-13 01:40:00,1.90193,1.90229,1.90182,1.90219,33000000.0
2006-10-13 01:45:00,1.90222,1.90222,1.90186,1.90208,35000000.0
2006-10-13 01:50:00,1.90192,1.90198,1.90171,1.90198,55000000.0
2006-10-13 01:55:00,1.90183,1.90206,1.90159,1.90168,45000000.0
2006-10-13 02:00:00,1.90152,1.90187,1.89977,1.90187,42000000.0
2006-10-13 02:05:00,1.90179,1.90208,1.90171,1.90207,43000000.0
2006-10-13 02:10:00,1.90195,1.9021,1.90167,1.90176,33000000.0
2006-10-13 02:15:00,1.90157,1.90169,1.90105,1.90136,40000000.0
2006-10-13 02:20:00,1.90129,1.90135,1.90095,1.90123,42000000.0
2006-10-13 02:25:00,1.90123,1.9013,1.90096,1.9012,26000000.0
2006-10-13 02:30:00,1.901,1.90133,1.901,1.90131,8000000.0
2006-10-13 02:35:00,1.90134,1.90135,1.90099,1.90107,15000000.0
2006-10-13 02:40:00,1.90121,1.90145,1.90104,1.90141,26000000.0
2006-10-13 02:45:00,1.90144,1.90144,1.90111,1.90116,27000000.0
2006-10-13 02:50:00,1.90117,1.90133,1.90088,1.90128,31000000.0
2006-10-13 02:55:00,1.90132,1.90158,1.90122,1.90147,29000000.0
2006-10-13 03:00:00,1.9015,1.90159,1.90144,1.90145,15000000.0
2006-10-13 03:05:00,1.9013,1.90161,1.90122,1.90155,37000000.0
2006-10-13 03:10:00,1.90139,1.90309,1.90128,1.90287,46000000.0
2006-10-13 03:15:00,1.90316,1.90406,1.903,1.90395,41000000.0
2006-10-13 03:20:00,1.90391,1.90391,1.90027,1.90225,36000000.0
2006-10-13 03:25:00,1.90236,1.90321,1.90236,1.90295,48000000.0
2006-10-13 03:30:00,1.9031,1.90425,1.90298,1.90401,37000000.0
2006-10-13 03:35:00,1.90389,1.90407,1.90373,1.90373,39000000.0
2006-10-13 03:40:00,1.90353,1.90367,1.90337,1.90337,34000000.0
2006-10-13 03:45:00,1.90328,1.90353,1.90297,1.90321,33000000.0
2006-10-13 03:50:00,1.90323,1.90329,1.90271,1.90271,42000000.0
2006-10-13 03:55:00,1.90294,1.90316,1.90101,1.90279,29000000.0
2006-10-13 04:00:00,1.90298,1.90308,1.90279,1.90279,21000000.0
2006-10-13 04:05:00,1.9029,1.90348,1.90272,1.90338,39000000.0
2006-10-13 04:10:00,1.90326,1.90347,1.90316,1.90316,15000000.0
2006-10-13 04:15:00,1.90334,1.90342,1.90311,1.90324,23000000.0
2006-10-13 04:20:00,1.90316,1.9035,1.90298,1.90341,43000000.0
2006-10-13 04:25:00,1.90339,1.90351,1.90288,1.90312,30000000.0
2006-10-13 04:30:00,1.90317,1.90317,1.90291,1.90307,16000000.0
2006-10-13 04:35:00,1.90328,1.90352,1.90324,1.90331,47000000.0
2006-10-13 04:40:00,1.90343,1.90395,1.90341,1.90385,37000000.0
2006-10-13 04:45:00,1.90374,1.90401,1.90344,1.90384,34000000.0
2006-10-13 04:50:00,1.90382,1.90413,1.90374,1.90413,26000000.0
2006-10-13 04:55:00,1.90406,1.90442,1.90398,1.90442,39000000.0
2006-10-13 05:00:00,1.90449,1.90456,1.90413,1.90426,28000000.0
2006-10-13 05:05:00,1.90417,1.90451,1.90405,1.90413,33000000.0
2006-10-13 05:10:00,1.90412,1.90428,1.90404,1.90422,26000000.0
2006-10-13 05:15:00,1.9042,1.90429,1.90399,1.90414,32000000.0
2006-10-13 05:20:00,1.90412,1.90422,1.90406,1.90422,10000000.0
2006-10-13 05:25:00,1.90422,1.90431,1.90398,1.90412,31000000.0
2006-10-13 05:30:00,1.90426,1.90444,1.90406,1.90428,22000000.0
2006-10-13 05:35:00,1.9042,1.90439,1.90376,1.90439,31000000.0
2006-10-13 05:40:00,1.9043,1.90448,1.90414,1.90448,15000000.0
2006-10-13 05:45:00,1.9043,1.9043,1.90403,1.90403,23000000.0
2006-10-13 05:50:00,1.90414,1.90417,1.90383,1.90391,42000000.0
2006-10-13 05:55:00,1.90395,1.90403,1.90362,1.90394,30000000.0
2006-10-13 06:00:00,1.90392,1.90404,1.90372,1.90382,29000000.0
2006-10-13 06:05:00,1.9038,1.90391,1.90363,1.9037,19000000.0
2006-10-13 06:10:00,1.90366,1.90379,1.90358,1.90377,24000000.0
2006-10-13 06:15:00,1.90374,1.9038,1.90354,1.90369,20000000.0
2006-10-13 06:20:00,1.90365,1.90366,1.90342,1.90357,27000000.0
2006-10-13 06:25:00,1.90353,1.90376,1.90334,1.90345,34000000.0
2006-10-13 06:30:00,1.90361,1.90367,1.90358,1.90364,8000000.0
2006-10-13 06:35:00,1.90358,1.90366,1.90334,1.90342,47000000.0
2006-10-13 06:40:00,1.90344,1.90353,1.90297,1.90316,26000000.0
2006-10-13 06:45:00,1.90324,1.90342,1.90313,1.90334,33000000.0
2006-10-13 06:50:00,1.9034,1.9035,1.90331,1.9035,18000000.0
2006-10-13 06:55:00,1.90352,1.90358,1.90349,1.90354,7000000.0
2006-10-13 07:00:00,1.90353,1.90361,1.90315,1.90328,36000000.0
2006-10-13 07:05:00,1.90297,1.90348,1.90297,1.90348,22000000.0
2006-10-13 07:10:00,1.9035,1.90363,1.9032,1.90363,24000000.0
2006-10-13 07:15:00,1.90372,1.90391,1.90355,1.90376,45000000.0
2006-10-13 07:20:00,1.90392,1.90424,1.90375,1.90407,39000000.0
2006-10-13 07:25:00,1.90414,1.9044,1.90397,1.9043,29000000.0
2006-10-13 07:30:00,1.90411,1.90449,1.90407,1.90439,32000000.0
2006-10-13 07:35:00,1.90429,1.90463,1.90419,1.90458,33000000.0
2006-10-13 07:40:00,1.90441,1.90455,1.90426,1.9044,34000000.0
2006-10-13 07:45:00,1.90443,1.90446,1.90406,1.9042,30000000.0
2006-10-13 07:50:00,1.90419,1.90425,1.90364,1.90379,45000000.0
2006-10-13 07:55:00,1.90392,1.90399,1.90359,1.90391,32000000.0
2006-10-13 08:00:00,1.90364,1.90379,1.90273,1.90273,41000000.0
2006-10-13 08:05:00,1.90276,1.90305,1.90276,1.90293,28000000.0
2006-10-13 08:10:00,1.90294,1.90315,1.90286,1.90308,40000000.0
2006-10-13 08:15:00,1.90301,1.90301,1.90245,1.90285,34000000.0
2006-10-13 08:20:00,1.90273,1.90293,1.9025,1.90263,31000000.0
2006-10-13 08:25:00,1.90256,1.90261,1.90212,1.90224,34000000.0
2006-10-13 08:30:00,1.90235,1.90257,1.90234,1.90236,31000000.0
2006-10-13 08:35:00,1.90226,1.90236,1.90162,1.90162,47000000.0
2006-10-13 08:40:00,1.9016,1.9022,1.9015,1.9022,47000000.0
2006-10-13 08:45:00,1.90204,1.90258,1.90072,1.9025,42000000.0
2006-10-13 08:50:00,1.90269,1.90299,1.90241,1.90293,40000000.0
2006-10-13 08:55:00,1.90293,1.90366,1.90284,1.90348,37000000.0
2006-10-13 09:00:00,1.9036,1.90373,1.90294,1.90327,41000000.0
2006-10-13 09:05:00,1.90305,1.90331,1.90296,1.90308,30000000.0
2006-10-13 09:10:00,1.90293,1.90347,1.90284,1.90342,35000000.0
2006-10-13 09:15:00,1.90338,1.90346,1.90297,1.90314,41000000.0
2006-10-13 09:20:00,1.9032,1.90346,1.90304,1.90322,38000000.0
2006-10-13 09:25:00,1.90324,1.90336,1.90311,1.90328,35000000.0
2006-10-13 09:30:00,1.90304,1.90377,1.90304,1.90327,29000000.0
2006-10-13 09:35:00,1.90309,1.90315,1.90009,1.9023,47000000.0
2006-10-13 09:40:00,1.9024,1.90265,1.90203,1.90203,46000000.0
2006-10-13 09:45:00,1.90199,1.90317,1.90199,1.90317,45000000.0
2006-10-13 09:50:00,1.90321,1.90321,1.90281,1.90289,39000000.0
2006-10-13 09:55:00,1.90291,1.90302,1.90263,1.90263,44000000.0
2006-10-13 10:00:00,1.90264,1.90264,1.90232,1.90235,44000000.0
2006-10-13 10:05:00,1.90242,1.90248,1.90166,1.90179,39000000.0
2006-10-13 10:10:00,1.90189,1.90211,1.90161,1.90203,37000000.0
2006-10-13 10:15:00,1.90197,1.90243,1.90189,1.90205,45000000.0
2006-10-13 10:20:00,1.90205,1.90207,1.9015,1.90205,36000000.0
2006-10-13 10:25:00,1.90197,1.90197,1.9016,1.9018,37000000.0
2006-10-13 10:30:00,1.90182,1.90203,1.90167,1.90191,30000000.0
2006-10-13 10:35:00,1.90194,1.90244,1.90165,1.90218,41000000.0
2006-10-13 10:40:00,1.90206,1.90206,1.90144,1.90154,31000000.0
2006-10-13 10:45:00,1.90157,1.90181,1.90143,1.90173,40000000.0
2006-10-13 10:50:00,1.9018,1.90183,1.90151,1.90151,36000000.0
2006-10-13 10:55:00,1.90157,1.90174,1.89973,1.90168,40000000.0
2006-10-13 11:00:00,1.90144,1.90166,1.89994,1.90142,37000000.0
2006-10-13 11:05:00,1.90159,1.90163,1.9014,1.90157,24000000.0
2006-10-13 11:10:00,1.90158,1.90175,1.90149,1.90157,19000000.0
2006-10-13 11:15:00,1.90178,1.90196,1.90148,1.90196,42000000.0
2006-10-13 11:20:00,1.902,1.90213,1.90181,1.90213,31000000.0
2006-10-13 11:25:00,1.90209,1.90212,1.90183,1.90211,31000000.0
2006-10-13 11:30:00,1.90224,1.90233,1.90192,1.9022,25000000.0
2006-10-13 11:35:00,1.9023,1.90236,1.90162,1.90182,44000000.0
2006-10-13 11:40:00,1.90187,1.9019,1.90162,1.90169,47000000.0
2006-10-13 11:45:00,1.90147,1.90168,1.90127,1.90139,44000000.0
2006-10-13 11:50:00,1.90139,1.90184,1.9013,1.90142,34000000.0
2006-10-13 11:55:00,1.90139,1.90149,1.90081,1.90105,36000000.0
2006-10-13 12:00:00,1.90103,1.90103,1.90054,1.90066,34000000.0
2006-10-13 12:05:00,1.90062,1.90096,1.90056,1.90079,35000000.0
2006-10-13 12:10:00,1.90076,1.90096,1.90042,1.90081,32000000.0
2006-10-13 12:15:00,1.90074,1.90109,1.9007,1.90104,44000000.0
2006-10-13 12:20:00,1.90052,1.90102,1.89883,1.90088,14000000.0
2006-10-13 12:25:00,1.90105,1.90106,1.90063,1.90076,45000000.0
2006-10-13 12:30:00,1.90077,1.90091,1.9006,1.90066,32000000.0
2006-10-13 12:35:00,1.90062,1.90089,1.90047,1.90059,42000000.0
2006-10-13 12:40:00,1.90061,1.90093,1.90054,1.90081,24000000.0
2006-10-13 12:45:00,1.90093,1.90098,1.90054,1.90054,37000000.0
2006-10-13 12:50:00,1.90055,1.90056,1.90042,1.90046,7000000.0
2006-10-13 12:55:00,1.90041,1.90041,1.89982,1.90022,37000000.0
2006-10-13 13:00:00,1.90021,1.9003,1.8999,1.90017,38000000.0
2006-10-13 13:05:00,1.9001,1.90012,1.89962,1.89995,39000000.0
2006-10-13 13:10:00,1.90002,1.90014,1.89983,1.89988,33000000.0
2006-10-13 13:15:00,1.90004,1.90024,1.89988,1.90019,43000000.0
2006-10-13 13:20:00,1.9002,1.90028,1.89983,1.90005,26000000.0
2006-10-13 13:25:00,1.8999,1.9002,1.8999,1.9002,67000000.0
2006-10-13 13:30:00,1.90014,1.90014,1.89996,1.90008,75000000.0
2006-10-13 13:35:00,1.90013,1.90071,1.90013,1.90057,84000000.0
2006-10-13 13:40:00,1.90065,1.90077,1.90053,1.9007,84000000.0
2006-10-13 13:45:00,1.90059,1.9009,1.90055,1.90074,104000000.0
2006-10-13 13:50:00,1.90081,1.9009,1.90069,1.90087,106000000.0
2006-10-13 13:55:00,1.901,1.90106,1.9008,1.90097,94000000.0
2006-10-13 14:00:00,1.90094,1.90136,1.90089,1.90131,144000000.0
2006-10-13 14:05:00,1.90124,1.90127,1.90103,1.9011,86000000.0
2006-10-13 14:10:00,1.90105,1.90105,1.90058,1.90058,64000000.0
2006-10-13 14:15:00,1.90052,1.90077,1.90019,1.90067,145000000.0
2006-10-13 14:20:00,1.90065,1.90177,1.90065,1.90163,143000000.0
2006-10-13 14:25:00,1.90172,1.90202,1.9011,1.90126,118000000.0
2006-10-13 14:30:00,1.90243,1.90264,1.89748,1.89774,128000000.0
2006-10-13 14:35:00,1.89762,1.89783,1.89485,1.89566,165000000.0
2006-10-13 14:40:00,1.89594,1.89633,1.89557,1.89629,141000000.0
2006-10-13 14:45:00,1.89639,1.89743,1.89616,1.89737,104000000.0
2006-10-13 14:50:00,1.89754,1.8977,1.89608,1.89618,126000000.0
2006-10-13 14:55:00,1.89631,1.89651,1.89584,1.89627,91000000.0
2006-10-13 15:00:00,1.89622,1.89717,1.89609,1.89673,131000000.0
2006-10-13 15:05:00,1.89666,1.89685,1.89647,1.89671,129000000.0
2006-10-13 15:10:00,1.89649,1.89687,1.89635,1.8967,160000000.0
2006-10-13 15:15:00,1.89664,1.89711,1.8965,1.8965,82000000.0
2006-10-13 15:20:00,1.89647,1.89658,1.8958,1.89645,98000000.0
2006-10-13 15:25:00,1.89626,1.89654,1.89429,1.89611,188000000.0
2006-10-13 15:30:00,1.894,1.89637,1.89317,1.89615,208000000.0
2006-10-13 15:35:00,1.89616,1.89638,1.89595,1.89633,178000000.0
2006-10-13 15:40:00,1.89625,1.89629,1.89598,1.89613,150000000.0
2006-10-13 15:45:00,1.89614,1.89623,1.89501,1.89536,149000000.0
2006-10-13 15:50:00,1.89549,1.89599,1.89544,1.89566,112000000.0
2006-10-13 15:55:00,1.89572,1.89658,1.89568,1.89658,120000000.0
2006-10-13 16:00:00,1.8966,1.8966,1.89299,1.89312,200000000.0
2006-10-13 16:05:00,1.89276,1.89424,1.89263,1.89402,188000000.0
2006-10-13 16:10:00,1.89421,1.89487,1.89381,1.89387,169000000.0
2006-10-13 16:15:00,1.89391,1.89451,1.89325,1.89432,185000000.0
2006-10-13 16:20:00,1.89414,1.89418,1.89345,1.8937,231000000.0
2006-10-13 16:25:00,1.89373,1.89401,1.89317,1.89317,173000000.0
2006-10-13 16:30:00,1.89322,1.89356,1.89249,1.89249,183000000.0
2006-10-13 16:35:00,1.89249,1.8926,1.89102,1.89117,229000000.0
2006-10-13 16:40:00,1.89115,1.89164,1.89084,1.89134,218000000.0
2006-10-13 16:45:00,1.89158,1.89175,1.89138,1.89143,201000000.0
2006-10-13 16:50:00,1.89137,1.89165,1.89086,1.89112,142000000.0
2006-10-13 16:55:00,1.89116,1.89191,1.89083,1.89191,178000000.0
2006-10-13 17:00:00,1.89207,1.89228,1.89112,1.89149,176000000.0
2006-10-13 17:05:00,1.89147,1.89193,1.89147,1.89151,206000000.0
2006-10-13 17:10:00,1.89126,1.89163,1.8912,1.89163,112000000.0
2006-10-13 17:15:00,1.89171,1.89173,1.89071,1.89162,139000000.0
2006-10-13 17:20:00,1.89176,1.89193,1.89119,1.89173,108000000.0
2006-10-13 17:25:00,1.89189,1.89223,1.89181,1.89217,74000000.0
2006-10-13 17:30:00,1.89229,1.89273,1.89176,1.89181,301000000.0
2006-10-13 17:35:00,1.89191,1.89214,1.89191,1.89211,175000000.0
2006-10-13 17:40:00,1.89214,1.89279,1.89209,1.89261,225000000.0
2006-10-13 17:45:00,1.89249,1.8927,1.89183,1.89183,303000000.0
2006-10-13 17:50:00,1.89205,1.89224,1.89202,1.89206,200000000.0
2006-10-13 17:55:00,1.89215,1.89331,1.89214,1.89307,149000000.0
2006-10-13 18:00:00,1.89312,1.89346,1.89289,1.89346,152000000.0
2006-10-13 18:05:00,1.89354,1.89428,1.89354,1.89424,164000000.0
2006-10-13 18:10:00,1.89423,1.89423,1.89388,1.89391,136000000.0
2006-10-13 18:15:00,1.89395,1.89421,1.89379,1.89379,180000000.0
2006-10-13 18:20:00,1.89389,1.89395,1.89344,1.89355,181000000.0
2006-10-13 18:25:00,1.89373,1.89393,1.89373,1.89388,120000000.0
2006-10-13 18:30:00,1.89393,1.89423,1.89384,1.89413,162000000.0
2006-10-13 18:35:00,1.89385,1.894,1.89343,1.89352,208000000.0
2006-10-13 18:40:00,1.89366,1.89394,1.8935,1.89391,199000000.0
2006-10-13 18:45:00,1.89381,1.89396,1.89369,1.89382,128000000.0
2006-10-13 18:50:00,1.89374,1.8938,1.89362,1.89377,50000000.0
2006-10-13 18:55:00,1.89376,1.89376,1.89344,1.89365,98000000.0
2006-10-13 19:00:00,1.89359,1.89378,1.89341,1.8937,62000000.0
2006-10-13 19:05:00,1.89374,1.89381,1.89327,1.89336,232000000.0
2006-10-13 19:10:00,1.8934,1.89354,1.89327,1.89336,123000000.0
2006-10-13 19:15:00,1.89336,1.89405,1.89329,1.89399,87000000.0
2006-10-13 19:20:00,1.89397,1.89427,1.89397,1.89425,99000000.0
2006-10-13 19:25:00,1.89424,1.89435,1.89413,1.89424,97000000.0
2006-10-13 19:30:00,1.89424,1.89439,1.89383,1.89405,109000000.0
2006-10-13 19:35:00,1.89408,1.89413,1.89383,1.89391,34000000.0
2006-10-13 19:40:00,1.89387,1.89499,1.89387,1.89488,94000000.0
2006-10-13 19:45:00,1.89476,1.89587,1.89462,1.89575,91000000.0
2006-10-13 19:50:00,1.89553,1.89553,1.89349,1.89529,75000000.0
2006-10-13 19:55:00,1.89527,1.89553,1.89505,1.89535,63000000.0
2006-10-13 20:00:00,1.89534,1.8957,1.89517,1.89568,68000000.0
2006-10-13 20:05:00,1.89575,1.89583,1.89555,1.89558,46000000.0
2006-10-13 20:10:00,1.89547,1.89574,1.89533,1.89546,42000000.0
2006-10-13 20:15:00,1.89544,1.8955,1.89454,1.89505,48000000.0
2006-10-13 20:20:00,1.89511,1.89517,1.89496,1.89496,27000000.0
2006-10-13 20:25:00,1.89494,1.89531,1.89486,1.89516,60000000.0
2006-10-13 20:30:00,1.89524,1.8956,1.89508,1.89526,94000000.0
2006-10-13 20:35:00,1.89518,1.89524,1.89498,1.89511,60000000.0
2006-10-13 20:40:00,1.89507,1.89517,1.89485,1.89513,43000000.0
2006-10-13 20:45:00,1.89523,1.89529,1.89513,1.89525,20000000.0
2006-10-13 20:50:00,1.89537,1.89562,1.89533,1.89553,58000000.0
2006-10-13 20:55:00,1.89539,1.89555,1.89519,1.89519,53000000.0
2006-10-13 21:00:00,1.89504,1.89512,1.89482,1.89491,45000000.0
2006-10-13 21:05:00,1.89481,1.89481,1.89453,1.89453,37000000.0
2006-10-13 21:10:00,1.89445,1.89445,1.89227,1.89424,43000000.0
2006-10-13 21:15:00,1.8942,1.89425,1.89393,1.89398,42000000.0
2006-10-13 21:20:00,1.89411,1.89411,1.89389,1.89399,17000000.0
2006-10-13 21:25:00,1.89393,1.89409,1.89375,1.89405,33000000.0
2006-10-13 21:30:00,1.89391,1.89391,1.89359,1.89381,21000000.0
2006-10-13 21:35:00,1.89378,1.89394,1.89345,1.89365,66000000.0
2006-10-13 21:40:00,1.89371,1.8938,1.89361,1.89378,19000000.0
2006-10-13 21:45:00,1.89361,1.89418,1.89361,1.89418,27000000.0
2006-10-13 21:50:00,1.89433,1.89466,1.89433,1.89438,41000000.0
2006-10-13 21:55:00,1.8944,1.89441,1.89409,1.89412,61000000.0
2006-10-13 22:00:00,1.89419,1.89438,1.89402,1.8941,49000000.0
2006-10-13 22:05:00,1.89432,1.89447,1.89429,1.89439,24000000.0
2006-10-13 22:10:00,1.89445,1.89445,1.89411,1.89418,55000000.0
2006-10-13 22:15:00,1.89421,1.89454,1.89421,1.89447,34000000.0
2006-10-13 22:20:00,1.89426,1.89488,1.89397,1.89468,51000000.0
2006-10-13 22:25:00,1.89487,1.89502,1.89458,1.89479,30000000.0
2006-10-13 22:30:00,1.89479,1.89485,1.89464,1.89479,19000000.0
2006-10-13 22:35:00,1.89493,1.89509,1.8948,1.89499,47000000.0
2006-10-13 22:40:00,1.89499,1.89521,1.89494,1.8951,34000000.0
2006-10-13 22:45:00,1.89509,1.89522,1.89461,1.89461,37000000.0
2006-10-13 22:50:00,1.89462,1.89468,1.89446,1.89449,23000000.0
2006-10-15 23:05:00,1.89449,1.89449,1.8939,1.89399,30000000.0
2006-10-15 23:10:00,1.8941,1.89416,1.8939,1.89391,31000000.0
2006-10-15 23:15:00,1.89382,1.89419,1.8937,1.89409,40000000.0
2006-10-15 23:20:00,1.8941,1.89416,1.89381,1.894,36000000.0
2006-10-15 23:25:00,1.89394,1.89394,1.89315,1.89335,52000000.0
2006-10-15 23:30:00,1.89338,1.89364,1.89317,1.8934,41000000.0
2006-10-15 23:35:00,1.89338,1.89338,1.89281,1.89309,48000000.0
2006-10-15 23:40:00,1.8931,1.89341,1.89283,1.89322,62000000.0
2006-10-15 23:45:00,1.89319,1.89339,1.89303,1.89305,23000000.0
2006-10-15 23:50:00,1.893,1.89325,1.893,1.89309,10000000.0
2006-10-15 23:55:00,1.89284,1.89335,1.8928,1.89285,35000000.0
2006-10-16 00:00:00,1.89324,1.89329,1.89258,1.89258,16000000.0
2006-10-16 00:05:00,1.89291,1.89371,1.89287,1.89361,34000000.0
2006-10-16 00:10:00,1.89337,1.89375,1.89334,1.89343,43000000.0
2006-10-16 00:15:00,1.89347,1.89365,1.89315,1.89315,15000000.0
2006-10-16 00:20:00,1.89331,1.89344,1.89296,1.89299,32000000.0
2006-10-16 00:25:00,1.89289,1.89312,1.89278,1.89299,42000000.0
2006-10-16 00:30:00,1.89299,1.89338,1.89288,1.89308,28000000.0
2006-10-16 00:35:00,1.89319,1.89341,1.89283,1.89335,28000000.0
2006-10-16 00:40:00,1.89337,1.89337,1.89303,1.89316,18000000.0
2006-10-16 00:45:00,1.89331,1.89337,1.89312,1.89323,18000000.0
2006-10-16 00:50:00,1.89316,1.89335,1.89315,1.89327,20000000.0
2006-10-16 00:55:00,1.89335,1.89342,1.89326,1.89342,7000000.0
2006-10-16 01:00:00,1.89349,1.89368,1.89319,1.89332,54000000.0
2006-10-16 01:05:00,1.89339,1.8935,1.89323,1.89327,29000000.0
2006-10-16 01:10:00,1.89354,1.89371,1.8935,1.89358,29000000.0
2006-10-16 01:15:00,1.89354,1.89365,1.89331,1.89341,32000000.0
2006-10-16 01:20:00,1.89361,1.89365,1.89355,1.89365,7000000.0
2006-10-16 01:25:00,1.89363,1.89372,1.89301,1.89372,48000000.0
2006-10-16 01:30:00,1.89373,1.89376,1.89327,1.89342,41000000.0
2006-10-16 01:35:00,1.89354,1.89356,1.89331,1.89345,38000000.0
2006-10-16 01:45:00,1.89344,1.89356,1.89335,1.89356,7000000.0
2006-10-16 01:50:00,1.89352,1.89352,1.8931,1.8932,46000000.0
2006-10-16 01:55:00,1.89304,1.89314,1.89285,1.89291,58000000.0
2006-10-16 02:00:00,1.89291,1.89407,1.89192,1.89322,42000000.0
2006-10-16 02:05:00,1.8931,1.89351,1.89308,1.89343,35000000.0
2006-10-16 02:10:00,1.89325,1.89334,1.89292,1.89312,33000000.0
2006-10-16 02:15:00,1.89303,1.89305,1.89244,1.89277,40000000.0
2006-10-16 02:20:00,1.89284,1.8929,1.89275,1.89281,13000000.0
2006-10-16 02:25:00,1.89289,1.89318,1.89275,1.89306,45000000.0
2006-10-16 02:30:00,1.89305,1.89333,1.89292,1.8933,29000000.0
2006-10-16 02:35:00,1.89326,1.89334,1.89276,1.89297,40000000.0
2006-10-16 02:40:00,1.89304,1.89315,1.89281,1.89305,28000000.0
2006-10-16 02:45:00,1.89309,1.89324,1.89289,1.89319,25000000.0
2006-10-16 02:50:00,1.89332,1.89339,1.8927,1.8927,37000000.0
2006-10-16 02:55:00,1.89244,1.89252,1.89211,1.8923,31000000.0
2006-10-16 03:00:00,1.89238,1.89256,1.89196,1.89219,31000000.0
2006-10-16 03:05:00,1.89218,1.89238,1.89208,1.89222,37000000.0
2006-10-16 03:10:00,1.89208,1.89208,1.89174,1.89193,29000000.0
2006-10-16 03:15:00,1.89204,1.89206,1.89144,1.89179,34000000.0
2006-10-16 03:20:00,1.89181,1.89183,1.88979,1.89165,29000000.0
2006-10-16 03:25:00,1.89168,1.89188,1.89168,1.89183,18000000.0
2006-10-16 03:30:00,1.89185,1.89193,1.89145,1.89162,37000000.0
2006-10-16 03:35:00,1.89173,1.89183,1.8916,1.8916,22000000.0
2006-10-16 03:40:00,1.89163,1.89195,1.89163,1.89184,10000000.0
2006-10-16 03:45:00,1.89203,1.89239,1.89195,1.89222,30000000.0
2006-10-16 03:50:00,1.89219,1.8923,1.89182,1.89182,32000000.0
2006-10-16 03:55:00,1.89204,1.89254,1.89186,1.89254,22000000.0
2006-10-16 04:00:00,1.89263,1.89278,1.89214,1.89214,37000000.0
2006-10-16 04:05:00,1.89224,1.89224,1.8917,1.89195,42000000.0
2006-10-16 04:10:00,1.89175,1.89205,1.89172,1.8918,30000000.0
2006-10-16 04:15:00,1.89183,1.89197,1.89176,1.89196,34000000.0
2006-10-16 04:20:00,1.89185,1.89207,1.89173,1.89198,33000000.0
2006-10-16 04:25:00,1.89185,1.89215,1.89179,1.89203,22000000.0
2006-10-16 04:30:00,1.89207,1.89212,1.89175,1.89195,34000000.0
2006-10-16 04:35:00,1.89204,1.89216,1.89201,1.89202,24000000.0
2006-10-16 04:40:00,1.8921,1.89235,1.892,1.89226,35000000.0
2006-10-16 04:45:00,1.89233,1.8926,1.89222,1.89257,31000000.0
2006-10-16 04:50:00,1.89254,1.89273,1.8921,1.89258,35000000.0
2006-10-16 04:55:00,1.89258,1.89276,1.89253,1.8927,31000000.0
2006-10-16 05:00:00,1.8926,1.89277,1.89254,1.89274,21000000.0
2006-10-16 05:05:00,1.89269,1.89283,1.89265,1.89265,8000000.0
2006-10-16 05:10:00,1.89269,1.89287,1.89253,1.89279,37000000.0
2006-10-16 05:15:00,1.89271,1.8928,1.89244,1.89272,28000000.0
2006-10-16 05:20:00,1.89261,1.89273,1.89249,1.8926,25000000.0
2006-10-16 05:25:00,1.89268,1.89277,1.89239,1.89269,21000000.0
2006-10-16 05:30:00,1.89274,1.89274,1.89248,1.89272,12000000.0
2006-10-16 05:40:00,1.89279,1.89287,1.89256,1.89286,24000000.0
2006-10-16 05:45:00,1.89279,1.89333,1.89262,1.89321,39000000.0
2006-10-16 05:50:00,1.89322,1.89333,1.89314,1.89333,16000000.0
2006-10-16 05:55:00,1.89326,1.89327,1.89298,1.89316,24000000.0
2006-10-16 06:00:00,1.89319,1.89344,1.89312,1.89331,30000000.0
2006-10-16 06:05:00,1.89349,1.89349,1.89326,1.89341,26000000.0
2006-10-16 06:10:00,1.89342,1.89351,1.89325,1.89337,23000000.0
2006-10-16 06:15:00,1.89338,1.89359,1.89316,1.89343,24000000.0
2006-10-16 06:20:00,1.89354,1.89368,1.89333,1.89341,29000000.0
2006-10-16 06:25:00,1.89348,1.89354,1.89323,1.89349,29000000.0
2006-10-16 06:30:00,1.89375,1.89391,1.89363,1.89386,20000000.0
2006-10-16 06:35:00,1.89374,1.89391,1.89361,1.89383,23000000.0
2006-10-16 06:40:00,1.89393,1.89395,1.89378,1.89392,20000000.0
2006-10-16 06:45:00,1.89392,1.89394,1.89368,1.89394,10000000.0
2006-10-16 06:50:00,1.89395,1.89401,1.89377,1.89383,26000000.0
2006-10-16 06:55:00,1.89383,1.89393,1.89348,1.89389,21000000.0
2006-10-16 07:00:00,1.89388,1.89393,1.89372,1.89384,29000000.0
2006-10-16 07:05:00,1.89366,1.89409,1.89366,1.89394,30000000.0
2006-10-16 07:10:00,1.89383,1.89418,1.89358,1.89415,39000000.0
2006-10-16 07:15:00,1.89417,1.89488,1.89397,1.89478,45000000.0
2006-10-16 07:20:00,1.89491,1.89504,1.89461,1.89469,36000000.0
2006-10-16 07:25:00,1.89482,1.89482,1.89438,1.8947,37000000.0
2006-10-16 07:30:00,1.89457,1.89485,1.89451,1.89451,43000000.0
2006-10-16 07:35:00,1.89458,1.89471,1.89411,1.89413,32000000.0
2006-10-16 07:40:00,1.89405,1.89409,1.89383,1.89394,42000000.0
2006-10-16 07:45:00,1.89395,1.89395,1.89374,1.89383,21000000.0
2006-10-16 07:50:00,1.89382,1.89398,1.89352,1.89367,45000000.0
2006-10-16 07:55:00,1.89381,1.89413,1.89356,1.89398,39000000.0
2006-10-16 08:00:00,1.89402,1.89406,1.89371,1.89389,33000000.0
2006-10-16 08:05:00,1.89391,1.89443,1.89391,1.89435,35000000.0
2006-10-16 08:10:00,1.89452,1.89453,1.89421,1.89447,40000000.0
2006-10-16 08:15:00,1.89448,1.89456,1.89406,1.89446,42000000.0
2006-10-16 08:20:00,1.89418,1.89436,1.8938,1.89386,38000000.0
2006-10-16 08:25:00,1.89374,1.89378,1.89336,1.89352,32000000.0
2006-10-16 08:30:00,1.89373,1.89388,1.89345,1.89377,41000000.0
2006-10-16 08:35:00,1.89378,1.89445,1.89365,1.89437,47000000.0
2006-10-16 08:40:00,1.89463,1.89475,1.89424,1.89432,47000000.0
2006-10-16 08:45:00,1.89408,1.89471,1.89283,1.89469,42000000.0
2006-10-16 08:50:00,1.89465,1.89467,1.89361,1.89428,40000000.0
2006-10-16 08:55:00,1.89427,1.89509,1.89404,1.89507,37000000.0
2006-10-16 09:00:00,1.89529,1.89546,1.89512,1.89512,31000000.0
2006-10-16 09:05:00,1.89497,1.89533,1.89489,1.89501,44000000.0
2006-10-16 09:10:00,1.89488,1.89539,1.89481,1.89539,36000000.0
2006-10-16 09:15:00,1.89543,1.89547,1.89432,1.89434,41000000.0
2006-10-16 09:20:00,1.89411,1.89411,1.89285,1.89285,38000000.0
2006-10-16 09:25:00,1.89264,1.89295,1.89248,1.89262,35000000.0
2006-10-16 09:30:00,1.89269,1.89281,1.8924,1.89257,36000000.0
2006-10-16 09:35:00,1.89268,1.89275,1.89054,1.89204,47000000.0
2006-10-16 09:40:00,1.89185,1.89207,1.89169,1.8917,46000000.0
2006-10-16 09:45:00,1.8918,1.8924,1.89173,1.89234,34000000.0
2006-10-16 09:50:00,1.89229,1.89278,1.89208,1.89255,36000000.0
2006-10-16 09:55:00,1.89315,1.89521,1.89303,1.89484,44000000.0
2006-10-16 10:00:00,1.89484,1.89504,1.89471,1.89492,44000000.0
2006-10-16 10:05:00,1.89493,1.89717,1.89489,1.89663,39000000.0
2006-10-16 10:10:00,1.89664,1.89672,1.89618,1.89651,29000000.0
2006-10-16 10:15:00,1.8965,1.89686,1.89642,1.89677,45000000.0
2006-10-16 10:20:00,1.89664,1.89664,1.89608,1.89634,36000000.0
2006-10-16 10:25:00,1.89648,1.89649,1.89577,1.89589,34000000.0
2006-10-16 10:30:00,1.89573,1.89634,1.89573,1.89634,38000000.0
2006-10-16 10:35:00,1.89648,1.89665,1.89604,1.89604,33000000.0
2006-10-16 10:40:00,1.89593,1.89638,1.89588,1.89601,40000000.0
2006-10-16 10:45:00,1.89589,1.89592,1.89543,1.89559,40000000.0
2006-10-16 10:50:00,1.89552,1.89564,1.89516,1.89552,35000000.0
2006-10-16 10:55:00,1.89546,1.89548,1.89289,1.89503,40000000.0
2006-10-16 11:00:00,1.89514,1.89581,1.89367,1.89516,44000000.0
2006-10-16 11:05:00,1.89525,1.89573,1.89508,1.89555,39000000.0
2006-10-16 11:10:00,1.89565,1.8962,1.89554,1.89598,47000000.0
2006-10-16 11:15:00,1.89633,1.89665,1.89576,1.89583,42000000.0
2006-10-16 11:20:00,1.89558,1.8959,1.89526,1.89588,30000000.0
2006-10-16 11:25:00,1.89578,1.89583,1.89517,1.89557,34000000.0
2006-10-16 11:30:00,1.89555,1.89565,1.89543,1.89551,18000000.0
2006-10-16 11:35:00,1.8956,1.89567,1.89518,1.89538,44000000.0
2006-10-16 11:40:00,1.89539,1.89608,1.89532,1.89594,47000000.0
2006-10-16 11:45:00,1.89593,1.89619,1.89551,1.89559,33000000.0
2006-10-16 11:50:00,1.89557,1.89565,1.895,1.895,44000000.0
2006-10-16 11:55:00,1.89481,1.89502,1.89464,1.89489,27000000.0
2006-10-16 12:00:00,1.89493,1.89493,1.89439,1.89465,43000000.0
2006-10-16 12:05:00,1.89467,1.89492,1.89458,1.89468,42000000.0
2006-10-16 12:10:00,1.89476,1.89476,1.89451,1.89469,16000000.0
2006-10-16 12:15:00,1.89462,1.89506,1.89451,1.89504,33000000.0
2006-10-16 12:20:00,1.89508,1.89555,1.89334,1.89444,29000000.0
2006-10-16 12:25:00,1.8945,1.89486,1.89424,1.8948,35000000.0
2006-10-16 12:30:00,1.89486,1.89541,1.89476,1.89538,39000000.0
2006-10-16 12:35:00,1.89547,1.89588,1.89536,1.89572,42000000.0
2006-10-16 12:40:00,1.89558,1.89635,1.89538,1.89635,41000000.0
2006-10-16 12:45:00,1.89613,1.89616,1.89536,1.8954,38000000.0
2006-10-16 12:50:00,1.89548,1.89559,1.89509,1.8953,41000000.0
2006-10-16 12:55:00,1.89531,1.89531,1.8948,1.89506,29000000.0
2006-10-16 13:00:00,1.89506,1.89518,1.89485,1.89509,31000000.0
2006-10-16 13:05:00,1.89498,1.89503,1.89471,1.89481,32000000.0
2006-10-16 13:10:00,1.89482,1.8952,1.89441,1.89483,41000000.0
2006-10-16 13:15:00,1.89489,1.89489,1.89427,1.89434,35000000.0
2006-10-16 13:20:00,1.89444,1.89449,1.89381,1.89415,33000000.0
2006-10-16 13:25:00,1.89417,1.8946,1.89402,1.89411,57000000.0
2006-10-16 13:30:00,1.89427,1.89452,1.89416,1.89449,75000000.0
2006-10-16 13:35:00,1.89449,1.89486,1.8943,1.89479,84000000.0
2006-10-16 13:40:00,1.89467,1.89545,1.89457,1.89526,81000000.0
2006-10-16 13:45:00,1.8951,1.89543,1.8951,1.89538,58000000.0
2006-10-16 13:50:00,1.89521,1.89521,1.89486,1.89501,47000000.0
2006-10-16 13:55:00,1.89497,1.89523,1.89468,1.89523,124000000.0
2006-10-16 14:00:00,1.89534,1.89543,1.89498,1.89501,144000000.0
2006-10-16 14:05:00,1.89498,1.89576,1.89495,1.8957,144000000.0
2006-10-16 14:10:00,1.8956,1.89576,1.89513,1.89523,101000000.0
2006-10-16 14:15:00,1.89532,1.89568,1.89487,1.89552,118000000.0
2006-10-16 14:20:00,1.89541,1.89566,1.89524,1.89541,143000000.0
2006-10-16 14:25:00,1.89531,1.89565,1.89522,1.89559,65000000.0
2006-10-16 14:30:00,1.89471,1.89603,1.89428,1.89603,128000000.0
2006-10-16 14:35:00,1.89596,1.89622,1.89561,1.89622,165000000.0
2006-10-16 14:40:00,1.89663,1.89767,1.89663,1.89688,141000000.0
2006-10-16 14:45:00,1.89688,1.89714,1.89666,1.89711,72000000.0
2006-10-16 14:50:00,1.89701,1.89718,1.89638,1.89638,126000000.0
2006-10-16 14:55:00,1.89651,1.89653,1.89601,1.89653,91000000.0
2006-10-16 15:00:00,1.89653,1.89653,1.89553,1.89585,131000000.0
2006-10-16 15:05:00,1.89587,1.89693,1.89587,1.89693,129000000.0
2006-10-16 15:10:00,1.89698,1.89709,1.89671,1.8969,160000000.0
2006-10-16 15:15:00,1.89685,1.897,1.8967,1.89672,82000000.0
2006-10-16 15:20:00,1.8967,1.89698,1.8965,1.89676,98000000.0
2006-10-16 15:25:00,1.89677,1.89706,1.89517,1.89706,188000000.0
2006-10-16 15:30:00,1.89531,1.89741,1.89525,1.89695,208000000.0
2006-10-16 15:35:00,1.89703,1.89719,1.89673,1.89682,148000000.0
2006-10-16 15:40:00,1.89688,1.89752,1.89688,1.89745,180000000.0
2006-10-16 15:45:00,1.89747,1.89815,1.89716,1.89791,149000000.0
2006-10-16 15:50:00,1.89795,1.89854,1.89795,1.89825,112000000.0
2006-10-16 15:55:00,1.89795,1.89806,1.89751,1.89754,120000000.0
2006-10-16 16:00:00,1.89751,1.89762,1.89613,1.89661,200000000.0
2006-10-16 16:05:00,1.89662,1.89677,1.89634,1.89677,188000000.0
2006-10-16 16:10:00,1.89695,1.89704,1.89621,1.89636,169000000.0
2006-10-16 16:15:00,1.89642,1.89677,1.89586,1.89673,185000000.0
2006-10-16 16:20:00,1.89681,1.89697,1.89636,1.89636,231000000.0
2006-10-16 16:25:00,1.89624,1.8966,1.89598,1.89606,173000000.0
2006-10-16 16:30:00,1.89629,1.89634,1.89576,1.89582,183000000.0
2006-10-16 16:35:00,1.89605,1.89682,1.89605,1.89657,229000000.0
2006-10-16 16:40:00,1.89657,1.89691,1.89636,1.89657,198000000.0
2006-10-16 16:45:00,1.89663,1.90151,1.89641,1.90151,236000000.0
2006-10-16 16:50:00,1.90151,1.90158,1.90095,1.90099,142000000.0
2006-10-16 16:55:00,1.90088,1.90106,1.90045,1.90045,178000000.0
2006-10-16 17:00:00,1.90018,1.90036,1.90001,1.90031,139000000.0
2006-10-16 17:05:00,1.90042,1.90052,1.90014,1.90049,206000000.0
2006-10-16 17:10:00,1.90033,1.90073,1.90033,1.90066,112000000.0
2006-10-16 17:15:00,1.90064,1.90075,1.90036,1.90058,101000000.0
2006-10-16 17:20:00,1.90055,1.90094,1.90055,1.90069,140000000.0
2006-10-16 17:25:00,1.90061,1.90073,1.90048,1.90059,121000000.0
2006-10-16 17:30:00,1.90062,1.9007,1.89982,1.89982,301000000.0
2006-10-16 17:35:00,1.89987,1.90007,1.89974,1.90007,233000000.0
2006-10-16 17:40:00,1.90016,1.90028,1.89994,1.89999,225000000.0
2006-10-16 17:45:00,1.90003,1.90086,1.89996,1.90069,303000000.0
2006-10-16 17:50:00,1.90062,1.90063,1.9003,1.90051,179000000.0
2006-10-16 17:55:00,1.90048,1.90052,1.90027,1.90043,196000000.0
2006-10-16 18:00:00,1.9005,1.90058,1.90036,1.90058,152000000.0
2006-10-16 18:05:00,1.90065,1.90066,1.90037,1.90066,162000000.0
2006-10-16 18:10:00,1.90062,1.90125,1.90062,1.90116,106000000.0
2006-10-16 18:15:00,1.90105,1.90134,1.90089,1.90122,226000000.0
2006-10-16 18:20:00,1.90135,1.90155,1.90123,1.90154,228000000.0
2006-10-16 18:25:00,1.9017,1.90171,1.90134,1.90138,151000000.0
2006-10-16 18:30:00,1.90144,1.90144,1.9009,1.90093,194000000.0
2006-10-16 18:35:00,1.90083,1.90098,1.90082,1.90091,61000000.0
2006-10-16 18:40:00,1.90095,1.90117,1.90072,1.90105,232000000.0
2006-10-16 18:45:00,1.90092,1.90114,1.90074,1.90098,216000000.0
2006-10-16 18:50:00,1.9011,1.90121,1.90095,1.90121,98000000.0
2006-10-16 18:55:00,1.90124,1.90124,1.90075,1.90089,82000000.0
2006-10-16 19:00:00,1.90104,1.90111,1.9008,1.90111,129000000.0
2006-10-16 19:05:00,1.901,1.901,1.90002,1.9001,232000000.0
2006-10-16 19:10:00,1.90011,1.90021,1.89998,1.90009,100000000.0
2006-10-16 19:15:00,1.89997,1.90085,1.89983,1.9007,123000000.0
2006-10-16 19:20:00,1.90066,1.90066,1.90037,1.90063,58000000.0
2006-10-16 19:25:00,1.90058,1.90107,1.90052,1.90074,216000000.0
2006-10-16 19:30:00,1.90073,1.90131,1.9006,1.90121,154000000.0
2006-10-16 19:35:00,1.90123,1.90126,1.9008,1.90087,91000000.0
2006-10-16 19:40:00,1.9005,1.90069,1.90033,1.90034,94000000.0
2006-10-16 19:45:00,1.90039,1.90051,1.90013,1.9002,96000000.0
2006-10-16 19:50:00,1.90026,1.90035,1.90026,1.90033,24000000.0
2006-10-16 19:55:00,1.90034,1.90073,1.90022,1.9003,106000000.0
2006-10-16 20:00:00,1.90031,1.90039,1.89987,1.90027,70000000.0
2006-10-16 20:05:00,1.90021,1.90065,1.90012,1.90061,40000000.0
2006-10-16 20:10:00,1.90082,1.90108,1.90052,1.90096,50000000.0
2006-10-16 20:15:00,1.90112,1.90123,1.90095,1.90113,65000000.0
2006-10-16 20:20:00,1.90109,1.90118,1.90082,1.90095,56000000.0
2006-10-16 20:25:00,1.90089,1.9017,1.90085,1.90158,76000000.0
2006-10-16 20:30:00,1.90188,1.90215,1.90175,1.90178,79000000.0
2006-10-16 20:35:00,1.90176,1.9018,1.90158,1.90158,53000000.0
2006-10-16 20:40:00,1.90158,1.90172,1.9014,1.90167,50000000.0
2006-10-16 20:45:00,1.90175,1.90235,1.90167,1.90224,61000000.0
2006-10-16 20:50:00,1.9023,1.9023,1.90139,1.90156,58000000.0
2006-10-16 20:55:00,1.90149,1.90173,1.9014,1.90162,39000000.0
2006-10-16 21:00:00,1.90171,1.90185,1.90146,1.90185,52000000.0
2006-10-16 21:05:00,1.90193,1.90209,1.90188,1.90197,37000000.0
2006-10-16 21:10:00,1.90203,1.90224,1.89981,1.90216,43000000.0
2006-10-16 21:15:00,1.90207,1.90222,1.90202,1.90208,27000000.0
2006-10-16 21:20:00,1.90201,1.90203,1.90166,1.90193,48000000.0
2006-10-16 21:25:00,1.90191,1.90203,1.90187,1.90199,26000000.0
2006-10-16 21:30:00,1.90196,1.90202,1.90171,1.90193,32000000.0
2006-10-16 21:35:00,1.90194,1.90238,1.90189,1.90198,77000000.0
2006-10-16 21:40:00,1.9019,1.90206,1.9018,1.90188,30000000.0
2006-10-16 21:45:00,1.90181,1.90251,1.90181,1.90238,29000000.0
2006-10-16 21:50:00,1.90233,1.90276,1.90231,1.90276,33000000.0
2006-10-16 21:55:00,1.90287,1.90287,1.90249,1.90257,55000000.0
2006-10-16 22:00:00,1.90279,1.90301,1.90271,1.90271,43000000.0
2006-10-16 22:05:00,1.90284,1.90287,1.90278,1.90281,5000000.0
2006-10-16 22:10:00,1.90265,1.9027,1.90234,1.90237,47000000.0
2006-10-16 22:15:00,1.90238,1.90256,1.90217,1.90228,14000000.0
2006-10-16 22:20:00,1.90208,1.90229,1.90177,1.90229,33000000.0
2006-10-16 22:25:00,1.90225,1.90256,1.90225,1.90252,30000000.0
2006-10-16 22:30:00,1.90269,1.90281,1.90233,1.90253,65000000.0
2006-10-16 22:35:00,1.90261,1.90278,1.90237,1.90261,64000000.0
2006-10-16 22:40:00,1.90263,1.90276,1.9026,1.9026,24000000.0
2006-10-16 22:45:00,1.90259,1.90279,1.90258,1.90276,51000000.0
2006-10-16 22:50:00,1.90278,1.90294,1.90265,1.9029,38000000.0
2006-10-16 22:55:00,1.90284,1.90301,1.90254,1.90254,27000000.0
2006-10-16 23:00:00,1.90253,1.90283,1.90249,1.90266,49000000.0
2006-10-16 23:05:00,1.90255,1.90278,1.90254,1.90255,46000000.0
2006-10-16 23:10:00,1.90245,1.90258,1.90228,1.90229,23000000.0
2006-10-16 23:15:00,1.90247,1.90256,1.90193,1.90228,32000000.0
2006-10-16 23:20:00,1.90228,1.90247,1.902,1.90231,29000000.0
2006-10-16 23:25:00,1.90229,1.9025,1.90176,1.90177,52000000.0
2006-10-16 23:30:00,1.90174,1.90207,1.90173,1.90195,30000000.0
2006-10-16 23:35:00,1.9021,1.90234,1.90193,1.90221,48000000.0
2006-10-16 23:40:00,1.90226,1.90264,1.90206,1.90251,62000000.0
2006-10-16 23:45:00,1.90259,1.9029,1.90231,1.90271,31000000.0
2006-10-16 23:50:00,1.90259,1.90297,1.90238,1.90263,39000000.0
2006-10-16 23:55:00,1.9026,1.90294,1.9026,1.90292,24000000.0
2006-10-17 00:00:00,1.90285,1.90285,1.90224,1.90233,27000000.0
2006-10-17 00:05:00,1.90265,1.90284,1.90242,1.90261,43000000.0
2006-10-17 00:10:00,1.90243,1.90256,1.90227,1.90251,58000000.0
2006-10-17 00:15:00,1.90249,1.90281,1.9022,1.90279,45000000.0
2006-10-17 00:20:00,1.90274,1.90287,1.9026,1.90287,24000000.0
2006-10-17 00:25:00,1.90272,1.90295,1.90266,1.90295,18000000.0
2006-10-17 00:30:00,1.90288,1.90303,1.90273,1.90299,14000000.0
2006-10-17 00:35:00,1.90289,1.9039,1.90289,1.90369,34000000.0
2006-10-17 00:40:00,1.90353,1.90414,1.90353,1.90406,25000000.0
2006-10-17 00:45:00,1.90406,1.90421,1.90399,1.90415,13000000.0
2006-10-17 00:50:00,1.90396,1.90409,1.90363,1.90379,38000000.0
2006-10-17 00:55:00,1.90369,1.90377,1.90344,1.90371,38000000.0
2006-10-17 01:00:00,1.90375,1.90389,1.9036,1.90369,39000000.0
2006-10-17 01:05:00,1.9035,1.9037,1.90338,1.90362,36000000.0
2006-10-17 01:10:00,1.90367,1.90382,1.90307,1.90332,47000000.0
2006-10-17 01:15:00,1.90322,1.90336,1.90308,1.9032,39000000.0
2006-10-17 01:20:00,1.90333,1.90362,1.90333,1.90359,22000000.0
2006-10-17 01:25:00,1.90352,1.90352,1.90305,1.90328,27000000.0
2006-10-17 01:30:00,1.90338,1.90338,1.90307,1.90307,32000000.0
2006-10-17 01:35:00,1.90307,1.90315,1.90257,1.90286,46000000.0
2006-10-17 01:40:00,1.90272,1.90272,1.9022,1.90248,40000000.0
2006-10-17 01:45:00,1.90246,1.90252,1.90223,1.90228,43000000.0
2006-10-17 01:50:00,1.9023,1.90262,1.90229,1.90254,45000000.0
2006-10-17 01:55:00,1.90236,1.90265,1.90236,1.90246,41000000.0
2006-10-17 02:00:00,1.90233,1.90268,1.90072,1.90268,34000000.0
2006-10-17 02:05:00,1.9027,1.90302,1.90265,1.90302,25000000.0
2006-10-17 02:10:00,1.903,1.90349,1.90286,1.90349,41000000.0
2006-10-17 02:15:00,1.90337,1.90358,1.90322,1.90342,29000000.0
2006-10-17 02:20:00,1.90336,1.90378,1.90324,1.90378,42000000.0
2006-10-17 02:25:00,1.90384,1.90405,1.9038,1.90399,29000000.0
2006-10-17 02:30:00,1.90387,1.90413,1.90367,1.90408,28000000.0
2006-10-17 02:35:00,1.90408,1.90468,1.90408,1.90434,40000000.0
2006-10-17 02:40:00,1.90436,1.90454,1.90416,1.90443,39000000.0
2006-10-17 02:45:00,1.90439,1.90458,1.90425,1.90443,36000000.0
2006-10-17 02:50:00,1.90443,1.90445,1.90384,1.90419,37000000.0
2006-10-17 02:55:00,1.90405,1.90415,1.90376,1.9041,29000000.0
2006-10-17 03:00:00,1.9041,1.90411,1.90361,1.9039,33000000.0
2006-10-17 03:05:00,1.90393,1.90407,1.90356,1.90368,37000000.0
2006-10-17 03:10:00,1.90364,1.90373,1.90321,1.9033,36000000.0
2006-10-17 03:15:00,1.90328,1.90344,1.90276,1.90337,41000000.0
2006-10-17 03:20:00,1.90338,1.90358,1.90306,1.9035,21000000.0
2006-10-17 03:25:00,1.90346,1.90355,1.90315,1.90331,29000000.0
2006-10-17 03:30:00,1.9033,1.90353,1.90321,1.90353,14000000.0
2006-10-17 03:35:00,1.9034,1.9036,1.90339,1.9034,24000000.0
2006-10-17 03:40:00,1.9034,1.90352,1.90318,1.9035,30000000.0
2006-10-17 03:45:00,1.90333,1.90346,1.90305,1.90346,30000000.0
2006-10-17 03:50:00,1.90348,1.90348,1.90312,1.90312,32000000.0
2006-10-17 03:55:00,1.90311,1.90328,1.9031,1.90324,8000000.0
2006-10-17 04:00:00,1.90331,1.90346,1.90309,1.90309,37000000.0
2006-10-17 04:05:00,1.90319,1.90337,1.903,1.90337,24000000.0
2006-10-17 04:10:00,1.90312,1.90341,1.90312,1.90323,23000000.0
2006-10-17 04:15:00,1.90326,1.9034,1.90305,1.90312,28000000.0
2006-10-17 04:20:00,1.90291,1.90308,1.90278,1.903,10000000.0
2006-10-17 04:25:00,1.90305,1.90306,1.90285,1.90292,15000000.0
2006-10-17 04:30:00,1.90289,1.90289,1.90258,1.90274,19000000.0
2006-10-17 04:35:00,1.90274,1.90293,1.90269,1.90284,33000000.0
2006-10-17 04:40:00,1.90275,1.90295,1.90252,1.90294,44000000.0
2006-10-17 04:45:00,1.9029,1.9031,1.90261,1.9029,32000000.0
2006-10-17 04:50:00,1.90293,1.9031,1.90287,1.90297,20000000.0
2006-10-17 04:55:00,1.9029,1.90333,1.90282,1.90328,32000000.0
2006-10-17 05:00:00,1.90332,1.90352,1.90313,1.90331,28000000.0
2006-10-17 05:05:00,1.90317,1.9034,1.90302,1.90316,41000000.0
2006-10-17 05:10:00,1.90313,1.90313,1.90283,1.903,15000000.0
2006-10-17 05:15:00,1.90299,1.90325,1.90279,1.90318,43000000.0
2006-10-17 05:20:00,1.90318,1.90327,1.9027,1.90287,24000000.0
2006-10-17 05:25:00,1.90305,1.9031,1.90282,1.90293,22000000.0
2006-10-17 05:30:00,1.9031,1.90359,1.90296,1.90328,32000000.0
2006-10-17 05:35:00,1.90353,1.90354,1.90309,1.90332,31000000.0
2006-10-17 05:40:00,1.90347,1.90359,1.90319,1.90352,32000000.0
2006-10-17 05:45:00,1.90351,1.90365,1.90335,1.90355,19000000.0
2006-10-17 05:50:00,1.90346,1.90354,1.90343,1.90352,17000000.0
2006-10-17 05:55:00,1.90355,1.90365,1.90326,1.90348,32000000.0
2006-10-17 06:00:00,1.9034,1.90365,1.90333,1.90343,22000000.0
2006-10-17 06:05:00,1.90353,1.90355,1.90305,1.90319,27000000.0
2006-10-17 06:10:00,1.90329,1.90336,1.90317,1.90317,24000000.0
2006-10-17 06:15:00,1.90324,1.90324,1.90318,1.9032,5000000.0
2006-10-17 06:20:00,1.90323,1.90323,1.90295,1.90308,16000000.0
2006-10-17 06:25:00,1.90305,1.90322,1.90282,1.90316,45000000.0
2006-10-17 06:30:00,1.90317,1.90319,1.9029,1.90303,28000000.0
2006-10-17 06:35:00,1.90288,1.90306,1.90271,1.90294,37000000.0
2006-10-17 06:40:00,1.90298,1.90312,1.90277,1.90295,27000000.0
2006-10-17 06:45:00,1.90292,1.90292,1.90271,1.90289,8000000.0
2006-10-17 06:50:00,1.90283,1.90318,1.90281,1.90283,28000000.0
2006-10-17 06:55:00,1.90306,1.90306,1.90278,1.90294,21000000.0
2006-10-17 07:00:00,1.90286,1.90304,1.9027,1.90289,22000000.0
2006-10-17 07:05:00,1.90283,1.90308,1.90237,1.90308,50000000.0
2006-10-17 07:10:00,1.90306,1.90306,1.9027,1.90294,24000000.0
2006-10-17 07:20:00,1.90297,1.9032,1.90283,1.90309,26000000.0
2006-10-17 07:25:00,1.90319,1.90326,1.90285,1.90311,37000000.0
2006-10-17 07:30:00,1.9031,1.90341,1.90302,1.90316,43000000.0
2006-10-17 07:35:00,1.90331,1.90342,1.90293,1.90325,33000000.0
2006-10-17 07:40:00,1.90314,1.9033,1.90301,1.90329,42000000.0
2006-10-17 07:45:00,1.90326,1.90378,1.90321,1.90352,37000000.0
2006-10-17 07:50:00,1.90362,1.90362,1.90332,1.90347,18000000.0
2006-10-17 07:55:00,1.90362,1.90387,1.90332,1.9036,39000000.0
2006-10-17 08:00:00,1.90344,1.90356,1.90271,1.90274,31000000.0
2006-10-17 08:05:00,1.90266,1.90294,1.90261,1.90273,35000000.0
2006-10-17 08:10:00,1.9028,1.90293,1.90194,1.90194,25000000.0
2006-10-17 08:15:00,1.90194,1.90212,1.90164,1.90212,42000000.0
2006-10-17 08:20:00,1.90215,1.90249,1.90214,1.90239,31000000.0
2006-10-17 08:25:00,1.90249,1.90293,1.90188,1.90217,42000000.0
2006-10-17 08:30:00,1.90237,1.9027,1.90211,1.90241,41000000.0
2006-10-17 08:35:00,1.90231,1.90251,1.90209,1.90209,47000000.0
2006-10-17 08:40:00,1.90216,1.90218,1.90181,1.902,31000000.0
2006-10-17 08:45:00,1.90194,1.90336,1.90071,1.90304,42000000.0
2006-10-17 08:50:00,1.9031,1.90334,1.90277,1.90304,40000000.0
2006-10-17 08:55:00,1.90278,1.90321,1.90254,1.90254,37000000.0
2006-10-17 09:00:00,1.90241,1.90241,1.90176,1.90176,41000000.0
2006-10-17 09:05:00,1.90156,1.90216,1.90156,1.90216,44000000.0
2006-10-17 09:10:00,1.90199,1.90247,1.9015,1.90176,44000000.0
2006-10-17 09:15:00,1.90179,1.90186,1.90146,1.90174,30000000.0
2006-10-17 09:20:00,1.90177,1.90189,1.90157,1.90178,38000000.0
2006-10-17 09:25:00,1.9017,1.902,1.9015,1.902,46000000.0
2006-10-17 09:30:00,1.90205,1.90208,1.90164,1.90184,36000000.0
2006-10-17 09:35:00,1.90178,1.90252,1.89995,1.90252,47000000.0
2006-10-17 09:40:00,1.90261,1.90262,1.90234,1.90261,28000000.0
2006-10-17 09:45:00,1.9025,1.90303,1.9025,1.90279,45000000.0
2006-10-17 09:50:00,1.90284,1.90386,1.90278,1.90365,34000000.0
2006-10-17 09:55:00,1.90369,1.90458,1.90352,1.90441,44000000.0
2006-10-17 10:00:00,1.9043,1.90434,1.90388,1.90389,44000000.0
2006-10-17 10:05:00,1.9039,1.90393,1.90345,1.90383,32000000.0
2006-10-17 10:10:00,1.90377,1.90381,1.90349,1.90375,21000000.0
2006-10-17 10:15:00,1.90372,1.90385,1.90347,1.90375,45000000.0
2006-10-17 10:20:00,1.90373,1.90397,1.90341,1.90355,36000000.0
2006-10-17 10:25:00,1.90339,1.90352,1.90233,1.90272,45000000.0
2006-10-17 10:30:00,1.90278,1.90347,1.90261,1.90279,38000000.0
2006-10-17 10:35:00,1.90272,1.90322,1.90254,1.90315,41000000.0
2006-10-17 10:40:00,1.90321,1.90439,1.90319,1.90413,40000000.0
2006-10-17 10:45:00,1.90413,1.9044,1.90371,1.90394,40000000.0
2006-10-17 10:50:00,1.90382,1.90423,1.90355,1.90372,44000000.0
2006-10-17 10:55:00,1.90358,1.90425,1.90163,1.90425,40000000.0
2006-10-17 11:00:00,1.90337,1.9044,1.90253,1.90284,44000000.0
2006-10-17 11:05:00,1.90329,1.90378,1.90328,1.90353,39000000.0
2006-10-17 11:10:00,1.90349,1.90349,1.90265,1.90266,36000000.0
2006-10-17 11:15:00,1.90283,1.90361,1.90281,1.90357,42000000.0
2006-10-17 11:20:00,1.90348,1.90348,1.90244,1.90248,38000000.0
2006-10-17 11:25:00,1.90235,1.90235,1.90174,1.90209,42000000.0
2006-10-17 11:30:00,1.90206,1.90274,1.90191,1.90274,43000000.0
2006-10-17 11:35:00,1.90272,1.90286,1.90223,1.90249,44000000.0
2006-10-17 11:40:00,1.90245,1.90247,1.90185,1.90215,47000000.0
2006-10-17 11:45:00,1.90201,1.90274,1.90201,1.90253,44000000.0
2006-10-17 11:50:00,1.90264,1.90294,1.90241,1.90269,34000000.0
2006-10-17 11:55:00,1.90268,1.90296,1.90265,1.90274,36000000.0
2006-10-17 12:00:00,1.90275,1.90303,1.90234,1.90248,43000000.0
2006-10-17 12:05:00,1.90247,1.90255,1.90193,1.90231,42000000.0
2006-10-17 12:10:00,1.90238,1.90245,1.90208,1.90242,30000000.0
2006-10-17 12:15:00,1.90233,1.90334,1.90227,1.90301,44000000.0
2006-10-17 12:20:00,1.90304,1.90314,1.9006,1.90271,32000000.0
2006-10-17 12:25:00,1.90271,1.90276,1.90229,1.90276,36000000.0
2006-10-17 12:30:00,1.90267,1.90274,1.90232,1.90251,28000000.0
2006-10-17 12:35:00,1.90247,1.90247,1.9019,1.90202,42000000.0
2006-10-17 12:40:00,1.90199,1.90203,1.90123,1.90162,41000000.0
2006-10-17 12:45:00,1.90174,1.90178,1.90092,1.90116,47000000.0
2006-10-17 12:50:00,1.90129,1.90165,1.90119,1.90137,34000000.0
2006-10-17 12:55:00,1.90146,1.90168,1.90122,1.90168,29000000.0
2006-10-17 13:00:00,1.90179,1.9018,1.90122,1.90172,38000000.0
2006-10-17 13:05:00,1.90164,1.90189,1.90147,1.90179,21000000.0
2006-10-17 13:10:00,1.90181,1.90189,1.90148,1.90184,25000000.0
2006-10-17 13:15:00,1.90174,1.90188,1.90164,1.90185,35000000.0
2006-10-17 13:20:00,1.90189,1.90194,1.90161,1.90189,41000000.0
2006-10-17 13:25:00,1.90193,1.90196,1.90172,1.90196,35000000.0
2006-10-17 13:30:00,1.90186,1.90201,1.90165,1.90188,30000000.0
2006-10-17 13:35:00,1.90198,1.90208,1.90196,1.90202,66000000.0
2006-10-17 13:40:00,1.90205,1.90223,1.9019,1.90206,39000000.0
2006-10-17 13:45:00,1.9019,1.90199,1.90171,1.90185,82000000.0
2006-10-17 13:50:00,1.90189,1.90232,1.90189,1.90209,128000000.0
2006-10-17 13:55:00,1.90217,1.90224,1.90208,1.90218,104000000.0
2006-10-17 14:00:00,1.90224,1.90236,1.90217,1.90223,121000000.0
2006-10-17 14:05:00,1.9023,1.90232,1.90184,1.90191,144000000.0
2006-10-17 14:10:00,1.90178,1.90194,1.90145,1.90146,101000000.0
2006-10-17 14:15:00,1.90146,1.90148,1.90105,1.90133,145000000.0
2006-10-17 14:20:00,1.90123,1.90161,1.90123,1.90147,143000000.0
2006-10-17 14:25:00,1.90153,1.90187,1.90147,1.90179,118000000.0
2006-10-17 14:30:00,1.90047,1.902,1.8996,1.90191,128000000.0
2006-10-17 14:35:00,1.90173,1.90205,1.90135,1.90205,165000000.0
2006-10-17 14:40:00,1.90253,1.9028,1.90181,1.90183,141000000.0
2006-10-17 14:45:00,1.9018,1.90279,1.90178,1.90276,104000000.0
2006-10-17 14:50:00,1.9029,1.90346,1.9027,1.9027,126000000.0
2006-10-17 14:55:00,1.90269,1.90271,1.90189,1.90195,91000000.0
2006-10-17 15:00:00,1.90069,1.9016,1.90058,1.9015,131000000.0
2006-10-17 15:05:00,1.90137,1.90218,1.90113,1.90205,113000000.0
2006-10-17 15:10:00,1.90206,1.90241,1.90198,1.90235,160000000.0
2006-10-17 15:15:00,1.90311,1.90458,1.90304,1.90458,82000000.0
2006-10-17 15:20:00,1.90486,1.90553,1.90454,1.90495,98000000.0
2006-10-17 15:25:00,1.90506,1.9052,1.90279,1.90463,188000000.0
2006-10-17 15:30:00,1.90279,1.90613,1.90208,1.90508,208000000.0
2006-10-17 15:35:00,1.90537,1.90552,1.9049,1.905,178000000.0
2006-10-17 15:40:00,1.90499,1.90528,1.90488,1.90519,180000000.0
2006-10-17 15:45:00,1.90518,1.90521,1.90482,1.90521,125000000.0
2006-10-17 15:50:00,1.90488,1.90498,1.90455,1.90479,89000000.0
2006-10-17 15:55:00,1.90491,1.90524,1.90484,1.90487,120000000.0
2006-10-17 16:00:00,1.90465,1.90505,1.90446,1.90505,171000000.0
2006-10-17 16:05:00,1.90495,1.90631,1.90488,1.9062,188000000.0
2006-10-17 16:10:00,1.90595,1.90595,1.90507,1.90512,169000000.0
2006-10-17 16:15:00,1.90503,1.90507,1.90447,1.90447,185000000.0
2006-10-17 16:20:00,1.9046,1.90481,1.90445,1.90481,231000000.0
2006-10-17 16:25:00,1.90478,1.90485,1.90438,1.90445,173000000.0
2006-10-17 16:30:00,1.90438,1.9044,1.90362,1.90368,142000000.0
2006-10-17 16:35:00,1.90395,1.90429,1.90388,1.90421,229000000.0
2006-10-17 16:40:00,1.90412,1.90412,1.90338,1.90357,218000000.0
2006-10-17 16:45:00,1.90363,1.90422,1.90342,1.90414,236000000.0
2006-10-17 16:50:00,1.90419,1.90431,1.90388,1.90428,123000000.0
2006-10-17 16:55:00,1.90434,1.9044,1.90378,1.90378,178000000.0
2006-10-17 17:00:00,1.90379,1.9045,1.90379,1.90432,176000000.0
2006-10-17 17:05:00,1.90432,1.90486,1.9043,1.90486,125000000.0
2006-10-17 17:10:00,1.90478,1.90492,1.90462,1.90463,135000000.0
2006-10-17 17:15:00,1.90462,1.90481,1.90456,1.90481,82000000.0
2006-10-17 17:20:00,1.90478,1.90523,1.90476,1.90507,140000000.0
2006-10-17 17:25:00,1.90518,1.90574,1.90507,1.90559,157000000.0
2006-10-17 17:30:00,1.90553,1.90593,1.90542,1.90593,247000000.0
2006-10-17 17:35:00,1.90583,1.90661,1.90582,1.90661,233000000.0
2006-10-17 17:40:00,1.90681,1.90734,1.90677,1.90718,225000000.0
2006-10-17 17:45:00,1.90719,1.90772,1.90719,1.90726,303000000.0
2006-10-17 17:50:00,1.90737,1.9076,1.9071,1.9071,232000000.0
2006-10-17 17:55:00,1.90709,1.90746,1.90709,1.90744,196000000.0
2006-10-17 18:00:00,1.90744,1.90784,1.9074,1.90752,190000000.0
2006-10-17 18:05:00,1.90752,1.90758,1.9071,1.9072,140000000.0
2006-10-17 18:10:00,1.90715,1.90715,1.90651,1.90681,136000000.0
2006-10-17 18:15:00,1.90686,1.90718,1.90667,1.90703,226000000.0
2006-10-17 18:20:00,1.90703,1.90711,1.90608,1.90619,228000000.0
2006-10-17 18:25:00,1.90618,1.9068,1.90611,1.90677,151000000.0
2006-10-17 18:30:00,1.90677,1.90682,1.90632,1.90638,162000000.0
2006-10-17 18:35:00,1.9063,1.90655,1.90613,1.90619,273000000.0
2006-10-17 18:40:00,1.9063,1.90641,1.90606,1.90606,193000000.0
2006-10-17 18:45:00,1.906,1.90606,1.9058,1.90595,155000000.0
2006-10-17 18:50:00,1.9061,1.90682,1.90604,1.90678,129000000.0
2006-10-17 18:55:00,1.90685,1.9071,1.90661,1.90686,98000000.0
2006-10-17 19:00:00,1.90643,1.90647,1.90615,1.90628,129000000.0
2006-10-17 19:05:00,1.90632,1.90667,1.90611,1.90648,232000000.0
2006-10-17 19:10:00,1.90641,1.90653,1.90595,1.90601,148000000.0
2006-10-17 19:15:00,1.906,1.90643,1.90599,1.90643,87000000.0
2006-10-17 19:20:00,1.90643,1.90652,1.90613,1.9063,120000000.0
2006-10-17 19:25:00,1.9063,1.9065,1.90598,1.90635,216000000.0
2006-10-17 19:30:00,1.90635,1.90635,1.90578,1.90613,126000000.0
2006-10-17 19:35:00,1.90615,1.90627,1.90583,1.90593,91000000.0
2006-10-17 19:40:00,1.9059,1.90609,1.90577,1.90593,73000000.0
2006-10-17 19:45:00,1.90588,1.90597,1.90553,1.90565,118000000.0
2006-10-17 19:50:00,1.90568,1.90585,1.90559,1.90572,68000000.0
2006-10-17 19:55:00,1.90568,1.9058,1.9054,1.90572,106000000.0
2006-10-17 20:00:00,1.90566,1.90571,1.90541,1.90555,101000000.0
2006-10-17 20:05:00,1.9056,1.90574,1.90513,1.90513,97000000.0
2006-10-17 20:10:00,1.90515,1.90523,1.90467,1.90497,65000000.0
2006-10-17 20:15:00,1.90514,1.90519,1.90455,1.90455,72000000.0
2006-10-17 20:20:00,1.90446,1.90488,1.9044,1.90465,49000000.0
2006-10-17 20:25:00,1.90449,1.90499,1.90439,1.90486,76000000.0
2006-10-17 20:30:00,1.90491,1.90505,1.90463,1.90485,89000000.0
2006-10-17 20:35:00,1.90482,1.90487,1.9047,1.9047,9000000.0
2006-10-17 20:40:00,1.90479,1.90491,1.90477,1.90487,16000000.0
2006-10-17 20:45:00,1.90488,1.90511,1.90477,1.90511,50000000.0
2006-10-17 20:50:00,1.90489,1.90505,1.9043,1.90431,50000000.0
2006-10-17 20:55:00,1.90425,1.90433,1.90411,1.90432,45000000.0
2006-10-17 21:00:00,1.9044,1.90463,1.90435,1.90463,52000000.0
2006-10-17 21:05:00,1.90474,1.90479,1.90457,1.90466,46000000.0
2006-10-17 21:10:00,1.9047,1.90482,1.90276,1.90474,35000000.0
2006-10-17 21:15:00,1.9047,1.90472,1.90445,1.90451,17000000.0
2006-10-17 21:20:00,1.90465,1.9049,1.90461,1.90479,48000000.0
2006-10-17 21:25:00,1.90477,1.90478,1.90466,1.90466,5000000.0
2006-10-17 21:30:00,1.90477,1.90494,1.90477,1.90489,23000000.0
2006-10-17 21:35:00,1.90489,1.90545,1.90456,1.90543,44000000.0
2006-10-17 21:40:00,1.90549,1.90583,1.9054,1.90551,55000000.0
2006-10-17 21:45:00,1.90536,1.9055,1.90495,1.90503,33000000.0
2006-10-17 21:50:00,1.90502,1.90515,1.90492,1.90492,32000000.0
2006-10-17 21:55:00,1.90488,1.9051,1.90476,1.90486,50000000.0
2006-10-17 22:00:00,1.90491,1.90505,1.90472,1.90476,38000000.0
2006-10-17 22:05:00,1.90487,1.905,1.90479,1.90488,24000000.0
2006-10-17 22:10:00,1.90468,1.90494,1.90468,1.90486,38000000.0
2006-10-17 22:15:00,1.90479,1.90482,1.90461,1.90472,27000000.0
2006-10-17 22:20:00,1.9046,1.90489,1.90429,1.90468,43000000.0
2006-10-17 22:25:00,1.90472,1.90485,1.90459,1.90476,23000000.0
2006-10-17 22:30:00,1.90476,1.90479,1.90403,1.90421,65000000.0
2006-10-17 22:35:00,1.90426,1.90447,1.90415,1.90422,57000000.0
2006-10-17 22:40:00,1.90428,1.90457,1.90428,1.90442,42000000.0
2006-10-17 22:45:00,1.90449,1.9045,1.90413,1.90415,60000000.0
2006-10-17 22:50:00,1.90427,1.90456,1.90424,1.90443,43000000.0
2006-10-17 22:55:00,1.9046,1.90486,1.9045,1.90461,42000000.0
2006-10-17 23:00:00,1.90428,1.90491,1.90411,1.90491,33000000.0
2006-10-17 23:05:00,1.90488,1.90488,1.90382,1.90382,46000000.0
2006-10-17 23:10:00,1.90356,1.90382,1.90334,1.90347,40000000.0
2006-10-17 23:15:00,1.90339,1.90385,1.9032,1.9036,40000000.0
2006-10-17 23:20:00,1.90346,1.90377,1.9031,1.90349,36000000.0
2006-10-17 23:25:00,1.90375,1.904,1.90372,1.9038,52000000.0
2006-10-17 23:30:00,1.90381,1.90398,1.90341,1.90341,36000000.0
2006-10-17 23:35:00,1.90355,1.90365,1.90285,1.90306,36000000.0
2006-10-17 23:40:00,1.9031,1.90325,1.90289,1.90301,54000000.0
2006-10-17 23:45:00,1.90292,1.9031,1.90263,1.90276,38000000.0
2006-10-17 23:50:00,1.90274,1.90317,1.90254,1.90272,39000000.0
2006-10-17 23:55:00,1.90258,1.90351,1.90249,1.90342,41000000.0
2006-10-18 00:00:00,1.90344,1.90411,1.9034,1.90351,39000000.0
2006-10-18 00:05:00,1.90365,1.90434,1.90353,1.90434,34000000.0
2006-10-18 00:10:00,1.90435,1.9048,1.90426,1.90456,58000000.0
2006-10-18 00:15:00,1.90454,1.90588,1.90426,1.90576,45000000.0
2006-10-18 00:20:00,1.90578,1.90614,1.90499,1.90501,38000000.0
2006-10-18 00:25:00,1.90494,1.9056,1.90487,1.90558,42000000.0
2006-10-18 00:30:00,1.90562,1.90614,1.90548,1.90605,28000000.0
2006-10-18 00:35:00,1.90582,1.90588,1.90515,1.90515,34000000.0
2006-10-18 00:40:00,1.90504,1.90532,1.90426,1.90462,22000000.0
2006-10-18 00:45:00,1.90457,1.90508,1.90457,1.90508,22000000.0
2006-10-18 00:50:00,1.90493,1.90493,1.90426,1.90458,28000000.0
2006-10-18 00:55:00,1.90459,1.90464,1.9043,1.90451,38000000.0
2006-10-18 01:00:00,1.90429,1.90466,1.90427,1.90447,23000000.0
2006-10-18 01:05:00,1.90462,1.90501,1.90428,1.90436,44000000.0
2006-10-18 01:10:00,1.9043,1.90444,1.90412,1.9042,37000000.0
2006-10-18 01:15:00,1.90429,1.90441,1.90388,1.90438,39000000.0
2006-10-18 01:20:00,1.90439,1.90446,1.9041,1.90426,42000000.0
2006-10-18 01:25:00,1.90429,1.90434,1.90399,1.90425,34000000.0
2006-10-18 01:30:00,1.90429,1.90446,1.90414,1.90416,51000000.0
2006-10-18 01:35:00,1.90415,1.90424,1.904,1.904,29000000.0
2006-10-18 01:40:00,1.90396,1.90396,1.9038,1.9038,7000000.0
2006-10-18 01:45:00,1.90364,1.9037,1.90351,1.9037,35000000.0
2006-10-18 01:50:00,1.90356,1.9037,1.90345,1.9037,55000000.0
2006-10-18 01:55:00,1.90346,1.90374,1.90341,1.90371,35000000.0
2006-10-18 02:00:00,1.9037,1.90397,1.90175,1.90387,34000000.0
2006-10-18 02:05:00,1.90378,1.90398,1.90359,1.90388,43000000.0
2006-10-18 02:10:00,1.90393,1.90406,1.9038,1.90389,41000000.0
2006-10-18 02:15:00,1.90381,1.90398,1.90355,1.90382,29000000.0
2006-10-18 02:20:00,1.90386,1.90398,1.90377,1.90382,42000000.0
2006-10-18 02:25:00,1.90382,1.904,1.90368,1.90387,45000000.0
2006-10-18 02:30:00,1.90383,1.90384,1.90368,1.90374,16000000.0
2006-10-18 02:35:00,1.9038,1.90402,1.90377,1.9039,25000000.0
2006-10-18 02:40:00,1.90381,1.90408,1.90361,1.90398,33000000.0
2006-10-18 02:45:00,1.90395,1.90405,1.90371,1.90386,27000000.0
2006-10-18 02:50:00,1.90391,1.90477,1.90366,1.90477,37000000.0
2006-10-18 02:55:00,1.9047,1.90474,1.90428,1.90454,38000000.0
2006-10-18 03:00:00,1.90453,1.90453,1.90373,1.90398,39000000.0
2006-10-18 03:05:00,1.90403,1.90432,1.90399,1.90432,37000000.0
2006-10-18 03:10:00,1.90426,1.90427,1.90389,1.90401,35000000.0
2006-10-18 03:15:00,1.90413,1.90422,1.90361,1.90399,34000000.0
2006-10-18 03:20:00,1.90403,1.90413,1.9037,1.90397,21000000.0
2006-10-18 03:25:00,1.90399,1.90401,1.90371,1.90386,26000000.0
2006-10-18 03:30:00,1.90378,1.90432,1.90378,1.90429,30000000.0
2006-10-18 03:35:00,1.9042,1.90443,1.90415,1.90422,39000000.0
2006-10-18 03:40:00,1.90427,1.90443,1.90418,1.90436,33000000.0
2006-10-18 03:45:00,1.90443,1.90451,1.90428,1.90444,23000000.0
2006-10-18 03:50:00,1.90445,1.90452,1.90425,1.90434,15000000.0
2006-10-18 03:55:00,1.9045,1.9046,1.90271,1.90438,36000000.0
2006-10-18 04:00:00,1.90458,1.90459,1.90428,1.90454,21000000.0
2006-10-18 04:05:00,1.90442,1.90448,1.90418,1.90441,15000000.0
2006-10-18 04:10:00,1.90427,1.90462,1.90427,1.90436,37000000.0
2006-10-18 04:15:00,1.90446,1.90464,1.90443,1.90462,16000000.0
2006-10-18 04:20:00,1.90452,1.90483,1.90442,1.90483,19000000.0
2006-10-18 04:25:00,1.90486,1.90494,1.90467,1.90486,14000000.0
2006-10-18 04:30:00,1.90513,1.90525,1.90501,1.90506,15000000.0
2006-10-18 04:35:00,1.90512,1.90512,1.90467,1.90472,42000000.0
2006-10-18 04:40:00,1.90481,1.90483,1.90424,1.9046,44000000.0
2006-10-18 04:45:00,1.90457,1.90459,1.90422,1.9045,34000000.0
2006-10-18 04:50:00,1.90451,1.90474,1.9043,1.90474,36000000.0
2006-10-18 04:55:00,1.9047,1.90479,1.90457,1.90473,31000000.0
2006-10-18 05:00:00,1.9046,1.90478,1.90455,1.90472,21000000.0
2006-10-18 05:05:00,1.90455,1.90485,1.90454,1.90468,18000000.0
2006-10-18 05:10:00,1.90464,1.90467,1.90434,1.90434,34000000.0
2006-10-18 05:15:00,1.90443,1.90463,1.90425,1.90462,36000000.0
2006-10-18 05:20:00,1.9046,1.90463,1.90447,1.90459,18000000.0
2006-10-18 05:25:00,1.90457,1.90461,1.90441,1.90454,14000000.0
2006-10-18 05:30:00,1.90453,1.90459,1.90427,1.90438,32000000.0
2006-10-18 05:35:00,1.90453,1.90482,1.90447,1.90463,20000000.0
2006-10-18 05:45:00,1.90457,1.90463,1.90435,1.90435,32000000.0
2006-10-18 05:50:00,1.9044,1.90446,1.90421,1.90441,27000000.0
2006-10-18 05:55:00,1.90449,1.90477,1.90443,1.90452,35000000.0
2006-10-18 06:00:00,1.90449,1.90473,1.90449,1.90468,37000000.0
2006-10-18 06:05:00,1.90489,1.90492,1.90461,1.90487,26000000.0
2006-10-18 06:10:00,1.90489,1.90493,1.90479,1.90493,8000000.0
2006-10-18 06:15:00,1.90505,1.90506,1.90477,1.9049,36000000.0
2006-10-18 06:20:00,1.90502,1.90504,1.90479,1.90502,19000000.0
2006-10-18 06:25:00,1.90506,1.90507,1.90478,1.90498,38000000.0
2006-10-18 06:30:00,1.90492,1.90505,1.90485,1.90485,15000000.0
2006-10-18 06:35:00,1.90484,1.90511,1.90478,1.90498,26000000.0
2006-10-18 06:40:00,1.90501,1.90521,1.90495,1.90515,20000000.0
2006-10-18 06:45:00,1.90517,1.90519,1.90488,1.90492,33000000.0
2006-10-18 06:50:00,1.90507,1.90516,1.90477,1.90477,30000000.0
2006-10-18 06:55:00,1.90506,1.90514,1.90474,1.90507,7000000.0
2006-10-18 07:00:00,1.905,1.905,1.90483,1.9049,8000000.0
2006-10-18 07:05:00,1.90465,1.90511,1.90453,1.9047,39000000.0
2006-10-18 07:10:00,1.90459,1.90492,1.90449,1.90492,39000000.0
2006-10-18 07:15:00,1.90489,1.90489,1.90444,1.90461,29000000.0
2006-10-18 07:20:00,1.90452,1.90488,1.90427,1.90469,25000000.0
2006-10-18 07:25:00,1.90475,1.90475,1.90459,1.90472,14000000.0
2006-10-18 07:30:00,1.90451,1.90479,1.90451,1.90461,27000000.0
2006-10-18 07:35:00,1.90479,1.90506,1.90479,1.90493,33000000.0
2006-10-18 07:40:00,1.9049,1.90507,1.90479,1.90497,24000000.0
2006-10-18 07:45:00,1.90484,1.90521,1.90484,1.9051,30000000.0
2006-10-18 07:50:00,1.90518,1.90532,1.90502,1.90515,37000000.0
2006-10-18 07:55:00,1.90535,1.90564,1.90519,1.90564,39000000.0
2006-10-18 08:00:00,1.90547,1.90575,1.90522,1.90529,31000000.0
2006-10-18 08:05:00,1.90538,1.90552,1.90499,1.90537,35000000.0
2006-10-18 08:10:00,1.90552,1.90552,1.90479,1.90485,40000000.0
2006-10-18 08:15:00,1.90469,1.9047,1.90419,1.90441,35000000.0
2006-10-18 08:20:00,1.90428,1.90492,1.90428,1.9049,38000000.0
2006-10-18 08:25:00,1.90484,1.90536,1.90484,1.90515,32000000.0
2006-10-18 08:30:00,1.90518,1.90561,1.90511,1.90561,41000000.0
2006-10-18 08:35:00,1.90554,1.90618,1.90523,1.90558,47000000.0
2006-10-18 08:40:00,1.90567,1.90603,1.90559,1.90573,47000000.0
2006-10-18 08:45:00,1.90557,1.90583,1.90434,1.9053,42000000.0
2006-10-18 08:50:00,1.90544,1.90585,1.90512,1.90563,40000000.0
2006-10-18 08:55:00,1.90562,1.90584,1.90531,1.90584,37000000.0
2006-10-18 09:00:00,1.90595,1.90597,1.9052,1.90575,41000000.0
2006-10-18 09:05:00,1.90575,1.90601,1.90531,1.90548,44000000.0
2006-10-18 09:10:00,1.90543,1.90604,1.90537,1.90595,44000000.0
2006-10-18 09:15:00,1.90593,1.90623,1.90575,1.90591,41000000.0
2006-10-18 09:20:00,1.90596,1.90626,1.90581,1.906,30000000.0
2006-10-18 09:25:00,1.90606,1.90654,1.90606,1.90654,46000000.0
2006-10-18 09:30:00,1.90669,1.90672,1.90621,1.90621,36000000.0
2006-10-18 09:35:00,1.9062,1.90629,1.90425,1.90615,47000000.0
2006-10-18 09:40:00,1.90616,1.90621,1.90584,1.90586,38000000.0
2006-10-18 09:45:00,1.90584,1.90591,1.90516,1.90543,45000000.0
2006-10-18 09:50:00,1.90526,1.9054,1.90517,1.90527,34000000.0
2006-10-18 09:55:00,1.90531,1.90578,1.90512,1.90557,44000000.0
2006-10-18 10:00:00,1.90549,1.90553,1.90492,1.90492,44000000.0
2006-10-18 10:05:00,1.90497,1.90508,1.90426,1.90452,32000000.0
2006-10-18 10:10:00,1.90456,1.90474,1.90425,1.90462,37000000.0
2006-10-18 10:15:00,1.90461,1.90482,1.90445,1.90473,45000000.0
2006-10-18 10:20:00,1.90479,1.90497,1.9047,1.90493,29000000.0
2006-10-18 10:25:00,1.90496,1.90514,1.90461,1.90484,45000000.0
2006-10-18 10:30:00,1.90473,1.90493,1.90424,1.90458,38000000.0
2006-10-18 10:35:00,1.90449,1.90449,1.90389,1.9042,41000000.0
2006-10-18 10:40:00,1.90403,1.90409,1.90379,1.90409,40000000.0
2006-10-18 10:45:00,1.90407,1.90416,1.9036,1.90416,40000000.0
2006-10-18 10:50:00,1.90425,1.90446,1.90411,1.90429,36000000.0
2006-10-18 10:55:00,1.90431,1.90454,1.90258,1.90408,33000000.0
2006-10-18 11:00:00,1.90376,1.90416,1.90222,1.90345,44000000.0
2006-10-18 11:05:00,1.90364,1.90374,1.90326,1.90348,39000000.0
2006-10-18 11:10:00,1.90351,1.90356,1.90322,1.90345,28000000.0
2006-10-18 11:15:00,1.90344,1.90358,1.90322,1.90338,24000000.0
2006-10-18 11:20:00,1.90336,1.90349,1.90319,1.90349,23000000.0
2006-10-18 11:25:00,1.90344,1.90385,1.90338,1.90374,26000000.0
2006-10-18 11:30:00,1.90367,1.90403,1.90359,1.90403,43000000.0
2006-10-18 11:35:00,1.90411,1.90422,1.90373,1.9038,44000000.0
2006-10-18 11:40:00,1.90374,1.90386,1.90354,1.90372,36000000.0
2006-10-18 11:45:00,1.90355,1.90379,1.90327,1.90373,44000000.0
2006-10-18 11:50:00,1.90377,1.90391,1.90346,1.90382,44000000.0
2006-10-18 11:55:00,1.90374,1.90388,1.90367,1.90373,35000000.0
2006-10-18 12:00:00,1.90378,1.90391,1.90366,1.90387,36000000.0
2006-10-18 12:05:00,1.90383,1.90398,1.9037,1.90383,27000000.0
2006-10-18 12:10:00,1.90379,1.904,1.90354,1.90392,25000000.0
2006-10-18 12:15:00,1.90396,1.90425,1.90395,1.9042,44000000.0
2006-10-18 12:20:00,1.90438,1.90485,1.90266,1.9044,39000000.0
2006-10-18 12:25:00,1.90442,1.90484,1.90421,1.90468,45000000.0
2006-10-18 12:30:00,1.90467,1.90474,1.9043,1.90436,32000000.0
2006-10-18 12:35:00,1.90436,1.9045,1.90417,1.90432,34000000.0
2006-10-18 12:40:00,1.90436,1.90445,1.90362,1.90362,33000000.0
2006-10-18 12:45:00,1.90391,1.90399,1.9034,1.9034,38000000.0
2006-10-18 12:50:00,1.90362,1.90363,1.90324,1.90357,26000000.0
2006-10-18 12:55:00,1.90358,1.90377,1.90344,1.90364,37000000.0
2006-10-18 13:00:00,1.90355,1.90373,1.90347,1.90362,30000000.0
2006-10-18 13:05:00,1.90377,1.90384,1.90357,1.90366,32000000.0
2006-10-18 13:10:00,1.90375,1.90393,1.90352,1.90377,32000000.0
2006-10-18 13:15:00,1.90381,1.9041,1.90368,1.90386,43000000.0
2006-10-18 13:20:00,1.90382,1.904,1.90379,1.904,15000000.0
2006-10-18 13:25:00,1.90392,1.90442,1.90392,1.90442,67000000.0
2006-10-18 13:30:00,1.90442,1.90469,1.90442,1.90456,44000000.0
2006-10-18 13:35:00,1.90459,1.90469,1.9044,1.90464,84000000.0
2006-10-18 13:40:00,1.90473,1.90479,1.90443,1.90448,44000000.0
2006-10-18 13:45:00,1.90432,1.90442,1.904,1.90405,104000000.0
2006-10-18 13:50:00,1.9041,1.90498,1.9041,1.9049,128000000.0
2006-10-18 13:55:00,1.90488,1.90488,1.90442,1.90448,78000000.0
2006-10-18 14:00:00,1.90448,1.90466,1.90443,1.90454,144000000.0
2006-10-18 14:05:00,1.90448,1.90475,1.90438,1.90475,144000000.0
2006-10-18 14:10:00,1.90464,1.90489,1.90435,1.90443,101000000.0
2006-10-18 14:15:00,1.90448,1.90497,1.90436,1.9047,145000000.0
2006-10-18 14:20:00,1.90454,1.90507,1.90454,1.90479,121000000.0
2006-10-18 14:25:00,1.90478,1.90506,1.90461,1.90492,118000000.0
2006-10-18 14:30:00,1.90421,1.90475,1.9036,1.90466,128000000.0
2006-10-18 14:35:00,1.90441,1.90441,1.90256,1.90284,165000000.0
2006-10-18 14:40:00,1.90251,1.90251,1.9018,1.90216,141000000.0
2006-10-18 14:45:00,1.90223,1.90299,1.90195,1.90195,104000000.0
2006-10-18 14:50:00,1.90161,1.90193,1.9011,1.90144,126000000.0
2006-10-18 14:55:00,1.90103,1.90176,1.90096,1.90147,91000000.0
2006-10-18 15:00:00,1.90145,1.90145,1.90089,1.90138,131000000.0
2006-10-18 15:05:00,1.90117,1.90143,1.90006,1.90006,129000000.0
2006-10-18 15:10:00,1.89993,1.90008,1.89891,1.89949,160000000.0
2006-10-18 15:15:00,1.89958,1.89958,1.89886,1.89897,82000000.0
2006-10-18 15:20:00,1.89898,1.89909,1.89817,1.89899,98000000.0
2006-10-18 15:25:00,1.89903,1.89989,1.89783,1.8996,188000000.0
2006-10-18 15:30:00,1.89746,1.8994,1.89684,1.89932,208000000.0
2006-10-18 15:35:00,1.89938,1.89946,1.89899,1.89944,178000000.0
2006-10-18 15:40:00,1.89965,1.89994,1.89905,1.89905,180000000.0
2006-10-18 15:45:00,1.89908,1.90013,1.89908,1.90013,149000000.0
2006-10-18 15:50:00,1.90015,1.90016,1.89974,1.89996,112000000.0
2006-10-18 15:55:00,1.9,1.90061,1.8999,1.90046,120000000.0
2006-10-18 16:00:00,1.90045,1.90051,1.89978,1.89995,171000000.0
2006-10-18 16:05:00,1.8999,1.90048,1.89968,1.90015,188000000.0
2006-10-18 16:10:00,1.90002,1.90002,1.8995,1.8995,169000000.0
2006-10-18 16:15:00,1.89957,1.89972,1.89945,1.89956,185000000.0
2006-10-18 16:20:00,1.89949,1.89975,1.89938,1.89969,183000000.0
2006-10-18 16:25:00,1.89964,1.89967,1.89902,1.89908,173000000.0
2006-10-18 16:30:00,1.89909,1.89988,1.89903,1.89977,183000000.0
2006-10-18 16:35:00,1.8999,1.90019,1.8994,1.89947,229000000.0
2006-10-18 16:40:00,1.89935,1.89954,1.89907,1.8992,218000000.0
2006-10-18 16:45:00,1.89928,1.8995,1.89915,1.89925,236000000.0
2006-10-18 16:50:00,1.89926,1.89961,1.89914,1.89955,142000000.0
2006-10-18 16:55:00,1.89966,1.89993,1.89945,1.89993,178000000.0
2006-10-18 17:00:00,1.8999,1.89994,1.89941,1.89988,176000000.0
2006-10-18 17:05:00,1.89988,1.90056,1.89964,1.90003,206000000.0
2006-10-18 17:10:00,1.8998,1.89994,1.89957,1.89985,135000000.0
2006-10-18 17:15:00,1.8999,1.90028,1.89987,1.90011,139000000.0
2006-10-18 17:20:00,1.90011,1.90037,1.90009,1.90036,117000000.0
2006-10-18 17:25:00,1.90031,1.90031,1.89966,1.9,157000000.0
2006-10-18 17:30:00,1.9,1.90013,1.89976,1.89997,301000000.0
2006-10-18 17:35:00,1.89994,1.90022,1.89987,1.90015,233000000.0
2006-10-18 17:40:00,1.90015,1.90027,1.9001,1.90016,175000000.0
2006-10-18 17:45:00,1.90005,1.90019,1.89995,1.90001,303000000.0
2006-10-18 17:50:00,1.90005,1.90011,1.89989,1.89997,232000000.0
2006-10-18 17:55:00,1.89985,1.90018,1.89984,1.90018,152000000.0
2006-10-18 18:00:00,1.9001,1.90022,1.9,1.90015,152000000.0
2006-10-18 18:05:00,1.89998,1.90021,1.89979,1.9002,160000000.0
2006-10-18 18:10:00,1.90023,1.90046,1.90023,1.90038,106000000.0
2006-10-18 18:15:00,1.90029,1.90042,1.9,1.90002,159000000.0
2006-10-18 18:20:00,1.90007,1.90038,1.90002,1.90018,108000000.0
2006-10-18 18:25:00,1.9002,1.90029,1.90019,1.90019,78000000.0
2006-10-18 18:30:00,1.90026,1.90082,1.90024,1.90082,139000000.0
2006-10-18 18:35:00,1.90061,1.90079,1.9004,1.90062,208000000.0
2006-10-18 18:40:00,1.90065,1.90066,1.90042,1.90064,159000000.0
2006-10-18 18:45:00,1.90069,1.90138,1.9006,1.90114,216000000.0
2006-10-18 18:50:00,1.90115,1.9012,1.90067,1.90113,96000000.0
2006-10-18 18:55:00,1.90107,1.90118,1.90071,1.9009,98000000.0
2006-10-18 19:00:00,1.90101,1.90142,1.90097,1.90138,106000000.0
2006-10-18 19:05:00,1.90134,1.90134,1.90106,1.90126,105000000.0
2006-10-18 19:10:00,1.90117,1.90183,1.90105,1.90183,148000000.0
2006-10-18 19:15:00,1.90187,1.90189,1.90168,1.90177,87000000.0
2006-10-18 19:20:00,1.90168,1.90187,1.90138,1.90149,120000000.0
2006-10-18 19:25:00,1.90149,1.90174,1.90138,1.9015,216000000.0
2006-10-18 19:30:00,1.90141,1.90141,1.90089,1.90118,154000000.0
2006-10-18 19:35:00,1.90132,1.90157,1.90124,1.90142,52000000.0
2006-10-18 19:40:00,1.90117,1.9015,1.90099,1.90137,94000000.0
2006-10-18 19:45:00,1.90141,1.90162,1.90117,1.90121,100000000.0
2006-10-18 19:50:00,1.90114,1.9012,1.89924,1.90091,43000000.0
2006-10-18 19:55:00,1.90098,1.90117,1.90067,1.90109,106000000.0
2006-10-18 20:00:00,1.90114,1.90142,1.90111,1.90127,43000000.0
2006-10-18 20:05:00,1.90121,1.90152,1.90119,1.90136,82000000.0
2006-10-18 20:10:00,1.90138,1.90144,1.90108,1.90143,33000000.0
2006-10-18 20:15:00,1.90133,1.9016,1.90087,1.90137,72000000.0
2006-10-18 20:20:00,1.90117,1.9015,1.90109,1.90134,37000000.0
2006-10-18 20:25:00,1.90127,1.902,1.90127,1.90187,65000000.0
2006-10-18 20:30:00,1.90205,1.90225,1.9019,1.90196,97000000.0
2006-10-18 20:35:00,1.90203,1.90232,1.90201,1.9022,41000000.0
2006-10-18 20:40:00,1.90216,1.90252,1.90205,1.90232,50000000.0
2006-10-18 20:45:00,1.90225,1.9025,1.90204,1.90248,61000000.0
2006-10-18 20:50:00,1.90238,1.90279,1.90231,1.90279,58000000.0
2006-10-18 20:55:00,1.90267,1.90297,1.90248,1.90297,53000000.0
2006-10-18 21:00:00,1.90299,1.90299,1.90272,1.90291,44000000.0
2006-10-18 21:05:00,1.90292,1.90296,1.90279,1.90286,46000000.0
2006-10-18 21:10:00,1.90295,1.90309,1.90277,1.90295,33000000.0
2006-10-18 21:15:00,1.90296,1.90371,1.90296,1.90329,42000000.0
2006-10-18 21:20:00,1.9035,1.90356,1.90323,1.90337,31000000.0
2006-10-18 21:25:00,1.90323,1.90323,1.90302,1.90319,11000000.0
2006-10-18 21:30:00,1.9031,1.90332,1.90293,1.90299,24000000.0
2006-10-18 21:35:00,1.90321,1.90331,1.90289,1.90322,55000000.0
2006-10-18 21:40:00,1.90342,1.90344,1.90314,1.9032,25000000.0
2006-10-18 21:45:00,1.90314,1.90331,1.9031,1.90324,23000000.0
2006-10-18 21:50:00,1.90319,1.90325,1.90294,1.90294,31000000.0
2006-10-18 21:55:00,1.90294,1.90299,1.90256,1.90264,61000000.0
2006-10-18 22:00:00,1.90272,1.90279,1.90234,1.90234,49000000.0
2006-10-18 22:05:00,1.90257,1.90263,1.90243,1.90248,50000000.0
2006-10-18 22:10:00,1.90269,1.90269,1.90245,1.90249,46000000.0
2006-10-18 22:15:00,1.90251,1.90266,1.90225,1.90232,27000000.0
2006-10-18 22:20:00,1.90207,1.90238,1.90174,1.90238,22000000.0
2006-10-18 22:25:00,1.90252,1.90269,1.90238,1.9026,40000000.0
2006-10-18 22:30:00,1.90278,1.90281,1.90237,1.90254,65000000.0
2006-10-18 22:35:00,1.90272,1.90272,1.90247,1.90268,43000000.0
2006-10-18 22:40:00,1.90269,1.90283,1.90269,1.90269,28000000.0
2006-10-18 22:45:00,1.90258,1.9027,1.9024,1.9025,60000000.0
2006-10-18 22:50:00,1.90245,1.90274,1.90234,1.90263,43000000.0
2006-10-18 22:55:00,1.90261,1.90275,1.9022,1.90275,42000000.0
2006-10-18 23:00:00,1.90262,1.90288,1.90245,1.9025,37000000.0
2006-10-18 23:05:00,1.90235,1.90244,1.9021,1.90243,46000000.0
2006-10-18 23:10:00,1.90251,1.90269,1.90237,1.90252,40000000.0
2006-10-18 23:15:00,1.90256,1.90276,1.90234,1.90273,25000000.0
2006-10-18 23:20:00,1.90265,1.90306,1.90263,1.90272,36000000.0
2006-10-18 23:25:00,1.90277,1.90291,1.90239,1.90239,52000000.0
2006-10-18 23:30:00,1.90254,1.90297,1.90254,1.9028,25000000.0
2006-10-18 23:35:00,1.90297,1.90312,1.90264,1.90283,48000000.0
2006-10-18 23:40:00,1.90294,1.90294,1.90269,1.90277,33000000.0
2006-10-18 23:45:00,1.90268,1.90324,1.90268,1.90303,23000000.0
2006-10-18 23:50:00,1.90306,1.90309,1.90239,1.90239,22000000.0
2006-10-18 23:55:00,1.90266,1.90277,1.90266,1.90277,6000000.0
2006-10-19 00:00:00,1.90284,1.9032,1.90273,1.90276,23000000.0
2006-10-19 00:05:00,1.90322,1.90365,1.90306,1.90339,43000000.0
2006-10-19 00:10:00,1.90317,1.90352,1.90283,1.90352,58000000.0
2006-10-19 00:15:00,1.90354,1.90373,1.90333,1.90345,34000000.0
2006-10-19 00:20:00,1.90351,1.90364,1.9034,1.90343,30000000.0
2006-10-19 00:25:00,1.90337,1.90369,1.90335,1.90355,24000000.0
2006-10-19 00:30:00,1.90355,1.90363,1.90331,1.90347,28000000.0
2006-10-19 00:35:00,1.90344,1.90359,1.9034,1.90354,12000000.0
2006-10-19 00:40:00,1.90329,1.90353,1.90273,1.90321,40000000.0
2006-10-19 00:45:00,1.90319,1.90339,1.90303,1.90314,25000000.0
2006-10-19 00:50:00,1.903,1.90334,1.903,1.90321,36000000.0
2006-10-19 00:55:00,1.90321,1.90341,1.90299,1.90332,30000000.0
2006-10-19 01:00:00,1.90341,1.90375,1.90306,1.90354,42000000.0
2006-10-19 01:05:00,1.90351,1.90352,1.9032,1.90346,36000000.0
2006-10-19 01:10:00,1.90354,1.90377,1.90348,1.9037,37000000.0
2006-10-19 01:20:00,1.90364,1.90416,1.90359,1.90416,42000000.0
2006-10-19 01:25:00,1.90428,1.90428,1.90379,1.9041,42000000.0
2006-10-19 01:30:00,1.90418,1.90438,1.90406,1.90436,47000000.0
2006-10-19 01:35:00,1.90436,1.9044,1.90404,1.9043,25000000.0
2006-10-19 01:40:00,1.90429,1.90461,1.90408,1.90408,40000000.0
2006-10-19 01:45:00,1.90413,1.90435,1.90409,1.90421,29000000.0
2006-10-19 01:50:00,1.90425,1.90431,1.90396,1.90408,29000000.0
2006-10-19 01:55:00,1.90406,1.90407,1.90393,1.90406,47000000.0
2006-10-19 02:00:00,1.90406,1.9043,1.9018,1.9043,25000000.0
2006-10-19 02:05:00,1.90429,1.90441,1.90408,1.90428,33000000.0
2006-10-19 02:10:00,1.90423,1.90437,1.9041,1.90435,24000000.0
2006-10-19 02:15:00,1.90441,1.9045,1.90409,1.90442,32000000.0
2006-10-19 02:20:00,1.90447,1.90455,1.90405,1.90423,42000000.0
2006-10-19 02:25:00,1.90423,1.90451,1.9041,1.90434,38000000.0
2006-10-19 02:30:00,1.90434,1.90434,1.9036,1.90397,36000000.0
2006-10-19 02:35:00,1.90394,1.90416,1.90385,1.90394,33000000.0
2006-10-19 02:40:00,1.90396,1.9041,1.9039,1.9041,22000000.0
2006-10-19 02:45:00,1.90416,1.90416,1.90386,1.90397,28000000.0
2006-10-19 02:50:00,1.90398,1.90408,1.90335,1.9034,37000000.0
2006-10-19 02:55:00,1.90341,1.90353,1.90291,1.90306,38000000.0
2006-10-19 03:00:00,1.90301,1.90357,1.90292,1.9035,32000000.0
2006-10-19 03:05:00,1.90347,1.90362,1.90344,1.90362,29000000.0
2006-10-19 03:10:00,1.90359,1.90377,1.90309,1.90377,46000000.0
2006-10-19 03:15:00,1.90367,1.90376,1.90337,1.90376,7000000.0
2006-10-19 03:20:00,1.90369,1.90378,1.90326,1.90369,28000000.0
2006-10-19 03:25:00,1.90366,1.90366,1.90351,1.90357,10000000.0
2006-10-19 03:30:00,1.90352,1.90366,1.90346,1.90359,21000000.0
2006-10-19 03:35:00,1.90343,1.90376,1.90343,1.9036,39000000.0
2006-10-19 03:40:00,1.90377,1.90404,1.90365,1.90381,35000000.0
2006-10-19 03:45:00,1.90397,1.90404,1.90367,1.90376,34000000.0
2006-10-19 03:50:00,1.90375,1.90405,1.90372,1.90392,35000000.0
2006-10-19 03:55:00,1.90413,1.90421,1.9021,1.9039,29000000.0
2006-10-19 04:00:00,1.90401,1.90415,1.90377,1.90383,37000000.0
2006-10-19 04:05:00,1.90389,1.90403,1.90379,1.90388,11000000.0
2006-10-19 04:10:00,1.90384,1.90397,1.90382,1.90385,7000000.0
2006-10-19 04:15:00,1.90372,1.90412,1.90372,1.90412,28000000.0
2006-10-19 04:20:00,1.90408,1.90408,1.9037,1.90385,24000000.0
2006-10-19 04:25:00,1.90388,1.90398,1.90378,1.90391,15000000.0
2006-10-19 04:30:00,1.90381,1.90399,1.90354,1.90383,24000000.0
2006-10-19 04:35:00,1.90382,1.90399,1.90379,1.90381,35000000.0
2006-10-19 04:40:00,1.90406,1.90419,1.90366,1.90379,28000000.0
2006-10-19 04:45:00,1.90405,1.90413,1.90393,1.90402,20000000.0
2006-10-19 04:50:00,1.90399,1.90429,1.90382,1.90429,33000000.0
2006-10-19 04:55:00,1.90427,1.9044,1.90419,1.90434,23000000.0
2006-10-19 05:00:00,1.90438,1.90438,1.90385,1.90413,21000000.0
2006-10-19 05:05:00,1.90404,1.90435,1.90385,1.90419,33000000.0
2006-10-19 05:10:00,1.90413,1.90432,1.90398,1.90406,34000000.0
2006-10-19 05:15:00,1.9041,1.90417,1.90382,1.90414,36000000.0
2006-10-19 05:20:00,1.90414,1.90421,1.90378,1.90391,42000000.0
2006-10-19 05:25:00,1.90397,1.90401,1.9037,1.90392,22000000.0
2006-10-19 05:35:00,1.904,1.90424,1.9035,1.90422,27000000.0
2006-10-19 05:40:00,1.90418,1.90433,1.90388,1.90423,32000000.0
2006-10-19 05:45:00,1.90416,1.90439,1.90411,1.90425,24000000.0
2006-10-19 05:50:00,1.90424,1.90441,1.9041,1.90429,42000000.0
2006-10-19 05:55:00,1.90439,1.90446,1.90411,1.90411,24000000.0
2006-10-19 06:00:00,1.90398,1.90422,1.90392,1.90403,30000000.0
2006-10-19 06:05:00,1.90401,1.90414,1.90392,1.90412,20000000.0
2006-10-19 06:10:00,1.90411,1.90411,1.90398,1.90406,8000000.0
2006-10-19 06:15:00,1.90411,1.90413,1.90381,1.90411,20000000.0
2006-10-19 06:20:00,1.90404,1.90407,1.9038,1.90389,14000000.0
2006-10-19 06:25:00,1.90372,1.90386,1.9037,1.90378,15000000.0
2006-10-19 06:30:00,1.90379,1.90385,1.90364,1.90367,27000000.0
2006-10-19 06:35:00,1.90374,1.90396,1.90348,1.90387,22000000.0
2006-10-19 06:40:00,1.90387,1.90392,1.90353,1.90366,20000000.0
2006-10-19 06:45:00,1.90382,1.90385,1.90346,1.90371,26000000.0
2006-10-19 06:50:00,1.9037,1.90377,1.90337,1.90347,25000000.0
2006-10-19 06:55:00,1.90373,1.90378,1.90352,1.90374,21000000.0
2006-10-19 07:00:00,1.9037,1.90379,1.9035,1.9036,29000000.0
2006-10-19 07:05:00,1.9036,1.90364,1.90338,1.90351,30000000.0
2006-10-19 07:10:00,1.90348,1.90351,1.90321,1.90351,32000000.0
2006-10-19 07:15:00,1.90347,1.9035,1.90312,1.90332,29000000.0
2006-10-19 07:20:00,1.90338,1.9035,1.90291,1.90291,46000000.0
2006-10-19 07:25:00,1.90294,1.90323,1.90282,1.90321,30000000.0
2006-10-19 07:30:00,1.90316,1.90326,1.90282,1.90293,43000000.0
2006-10-19 07:35:00,1.90312,1.90337,1.90306,1.90337,33000000.0
2006-10-19 07:40:00,1.90319,1.90343,1.90316,1.90343,23000000.0
2006-10-19 07:45:00,1.90359,1.90367,1.9033,1.90348,37000000.0
2006-10-19 07:50:00,1.90351,1.90362,1.903,1.90316,27000000.0
2006-10-19 07:55:00,1.90329,1.90341,1.90316,1.90318,16000000.0
2006-10-19 08:00:00,1.90311,1.90332,1.90281,1.90301,33000000.0
2006-10-19 08:05:00,1.90277,1.90336,1.90277,1.9032,35000000.0
2006-10-19 08:10:00,1.90346,1.9035,1.90324,1.90341,33000000.0
2006-10-19 08:15:00,1.90341,1.90361,1.9033,1.90358,27000000.0
2006-10-19 08:20:00,1.90361,1.904,1.90361,1.90387,22000000.0
2006-10-19 08:25:00,1.90377,1.90446,1.90377,1.90386,42000000.0
2006-10-19 08:30:00,1.9038,1.90403,1.90356,1.90401,41000000.0
2006-10-19 08:35:00,1.90392,1.90456,1.90386,1.90453,39000000.0
2006-10-19 08:40:00,1.90458,1.90462,1.90431,1.90449,47000000.0
2006-10-19 08:45:00,1.9043,1.90459,1.903,1.90385,35000000.0
2006-10-19 08:50:00,1.90367,1.90382,1.90362,1.90369,16000000.0
2006-10-19 08:55:00,1.90374,1.90413,1.90356,1.90413,30000000.0
2006-10-19 09:00:00,1.90425,1.90489,1.90413,1.90489,41000000.0
2006-10-19 09:05:00,1.90466,1.90487,1.90454,1.90471,44000000.0
2006-10-19 09:10:00,1.90457,1.90471,1.90417,1.90438,44000000.0
2006-10-19 09:15:00,1.90432,1.90451,1.90407,1.90449,26000000.0
2006-10-19 09:20:00,1.90463,1.90475,1.90428,1.90448,38000000.0
2006-10-19 09:25:00,1.90439,1.90489,1.90422,1.90489,37000000.0
2006-10-19 09:30:00,1.90513,1.90621,1.90513,1.90621,36000000.0
2006-10-19 09:35:00,1.90629,1.90673,1.90461,1.90663,47000000.0
2006-10-19 09:40:00,1.90663,1.90719,1.90657,1.90657,46000000.0
2006-10-19 09:45:00,1.90644,1.90652,1.90605,1.90637,45000000.0
2006-10-19 09:50:00,1.90643,1.90657,1.90628,1.9063,28000000.0
2006-10-19 09:55:00,1.90641,1.90676,1.90614,1.90665,44000000.0
2006-10-19 10:00:00,1.90663,1.90663,1.90601,1.90601,44000000.0
2006-10-19 10:05:00,1.90603,1.90612,1.90587,1.90589,39000000.0
2006-10-19 10:10:00,1.90581,1.90591,1.9052,1.90551,37000000.0
2006-10-19 10:15:00,1.90552,1.90577,1.90527,1.90559,45000000.0
2006-10-19 10:20:00,1.90579,1.90595,1.90559,1.90571,29000000.0
2006-10-19 10:25:00,1.90583,1.90595,1.90551,1.90569,45000000.0
2006-10-19 10:30:00,1.90537,1.90617,1.90537,1.90589,38000000.0
2006-10-19 10:35:00,1.90579,1.90617,1.90577,1.90617,41000000.0
2006-10-19 10:40:00,1.90618,1.90618,1.90564,1.90587,33000000.0
2006-10-19 10:45:00,1.90596,1.90633,1.90589,1.90629,40000000.0
2006-10-19 10:50:00,1.90648,1.90743,1.90641,1.90729,35000000.0
2006-10-19 10:55:00,1.90744,1.90781,1.90579,1.90768,40000000.0
2006-10-19 11:00:00,1.90803,1.90909,1.90737,1.90824,44000000.0
2006-10-19 11:05:00,1.90836,1.90847,1.90768,1.9078,39000000.0
2006-10-19 11:10:00,1.90785,1.90794,1.90745,1.9078,36000000.0
2006-10-19 11:15:00,1.9078,1.9078,1.90747,1.90754,35000000.0
2006-10-19 11:20:00,1.90748,1.90791,1.90728,1.90791,38000000.0
2006-10-19 11:25:00,1.90791,1.90801,1.90754,1.90795,42000000.0
2006-10-19 11:30:00,1.90804,1.90843,1.90785,1.90843,43000000.0
2006-10-19 11:35:00,1.90849,1.9085,1.90803,1.90848,36000000.0
2006-10-19 11:40:00,1.90853,1.9091,1.90841,1.90896,47000000.0
2006-10-19 11:45:00,1.90878,1.90913,1.90878,1.90905,44000000.0
2006-10-19 11:50:00,1.90911,1.90941,1.90874,1.90913,44000000.0
2006-10-19 11:55:00,1.90905,1.90923,1.90879,1.90882,43000000.0
2006-10-19 12:00:00,1.90892,1.90899,1.90831,1.90842,43000000.0
2006-10-19 12:05:00,1.9084,1.90879,1.90829,1.90849,42000000.0
2006-10-19 12:10:00,1.90858,1.90874,1.9085,1.90865,15000000.0
2006-10-19 12:15:00,1.90846,1.90877,1.90828,1.9084,44000000.0
2006-10-19 12:20:00,1.90814,1.90833,1.90794,1.90794,15000000.0
2006-10-19 12:25:00,1.90804,1.90804,1.90777,1.90792,19000000.0
2006-10-19 12:30:00,1.90776,1.90781,1.90747,1.90765,39000000.0
2006-10-19 12:35:00,1.90763,1.90772,1.90739,1.90741,42000000.0
2006-10-19 12:40:00,1.90745,1.90768,1.90725,1.90768,33000000.0
2006-10-19 12:45:00,1.90773,1.90816,1.90734,1.9079,40000000.0
2006-10-19 12:50:00,1.90787,1.90822,1.90759,1.90798,41000000.0
2006-10-19 12:55:00,1.90796,1.90796,1.90744,1.90759,37000000.0
2006-10-19 13:00:00,1.90762,1.90798,1.90762,1.90793,30000000.0
2006-10-19 13:05:00,1.90787,1.908,1.90726,1.90745,32000000.0
2006-10-19 13:10:00,1.90758,1.90822,1.90743,1.90822,41000000.0
2006-10-19 13:15:00,1.90822,1.90822,1.90763,1.90772,35000000.0
2006-10-19 13:20:00,1.9078,1.90854,1.90759,1.90798,34000000.0
2006-10-19 13:25:00,1.90769,1.90793,1.90716,1.9073,67000000.0
2006-10-19 13:30:00,1.90732,1.90744,1.90726,1.90737,75000000.0
2006-10-19 13:35:00,1.90737,1.90745,1.9068,1.90687,84000000.0
2006-10-19 13:40:00,1.90686,1.90763,1.90678,1.90763,84000000.0
2006-10-19 13:45:00,1.90766,1.90794,1.90766,1.90771,63000000.0
2006-10-19 13:50:00,1.90784,1.90794,1.9077,1.90791,128000000.0
2006-10-19 13:55:00,1.908,1.90828,1.90797,1.90797,124000000.0
2006-10-19 14:00:00,1.90799,1.90814,1.90764,1.90771,121000000.0
2006-10-19 14:05:00,1.90784,1.90801,1.90758,1.90767,116000000.0
2006-10-19 14:10:00,1.90763,1.90774,1.907,1.90706,101000000.0
2006-10-19 14:15:00,1.90717,1.90745,1.90699,1.90724,110000000.0
2006-10-19 14:20:00,1.90732,1.90775,1.90727,1.90775,143000000.0
2006-10-19 14:25:00,1.90767,1.90807,1.90737,1.9079,118000000.0
2006-10-19 14:30:00,1.90756,1.90763,1.90692,1.90698,128000000.0
2006-10-19 14:35:00,1.90697,1.90697,1.906,1.90619,165000000.0
2006-10-19 14:40:00,1.90626,1.90655,1.90608,1.90618,141000000.0
2006-10-19 14:45:00,1.90612,1.90657,1.90601,1.90653,104000000.0
2006-10-19 14:50:00,1.9066,1.90769,1.90659,1.90769,126000000.0
2006-10-19 14:55:00,1.9077,1.9077,1.90721,1.90764,91000000.0
2006-10-19 15:00:00,1.90765,1.90765,1.90722,1.90743,131000000.0
2006-10-19 15:05:00,1.9074,1.9076,1.90737,1.90756,129000000.0
2006-10-19 15:10:00,1.90744,1.90771,1.90743,1.9075,134000000.0
2006-10-19 15:15:00,1.90755,1.90837,1.90753,1.90831,82000000.0
2006-10-19 15:20:00,1.90844,1.90901,1.90837,1.90867,98000000.0
2006-10-19 15:25:00,1.90862,1.91004,1.90759,1.90934,188000000.0
2006-10-19 15:30:00,1.90744,1.90941,1.90743,1.90935,208000000.0
2006-10-19 15:35:00,1.90946,1.90971,1.90927,1.90955,178000000.0
2006-10-19 15:40:00,1.90959,1.91091,1.90952,1.91081,180000000.0
2006-10-19 15:45:00,1.91092,1.91189,1.91092,1.91137,149000000.0
2006-10-19 15:50:00,1.91162,1.91223,1.91125,1.91126,112000000.0
2006-10-19 15:55:00,1.91122,1.91125,1.91064,1.91075,120000000.0
2006-10-19 16:00:00,1.91073,1.91101,1.91035,1.91101,200000000.0
2006-10-19 16:05:00,1.91091,1.91125,1.91056,1.91112,188000000.0
2006-10-19 16:10:00,1.91111,1.91124,1.9109,1.91119,169000000.0
2006-10-19 16:15:00,1.91145,1.91145,1.91047,1.91047,140000000.0
2006-10-19 16:20:00,1.91047,1.91102,1.91047,1.91085,231000000.0
2006-10-19 16:25:00,1.91081,1.9112,1.91081,1.91111,145000000.0
2006-10-19 16:30:00,1.91108,1.91133,1.91067,1.91132,183000000.0
2006-10-19 16:35:00,1.91136,1.91323,1.91122,1.91276,229000000.0
2006-10-19 16:40:00,1.91294,1.91376,1.91279,1.91354,218000000.0
2006-10-19 16:45:00,1.91348,1.91353,1.91313,1.91341,236000000.0
2006-10-19 16:50:00,1.91326,1.91333,1.91274,1.91318,142000000.0
2006-10-19 16:55:00,1.9134,1.91357,1.91264,1.91264,178000000.0
2006-10-19 17:00:00,1.91244,1.91334,1.91244,1.91288,176000000.0
2006-10-19 17:05:00,1.91293,1.91342,1.91281,1.91323,206000000.0
2006-10-19 17:10:00,1.91313,1.91345,1.9131,1.91345,135000000.0
2006-10-19 17:15:00,1.91366,1.91377,1.91285,1.91308,139000000.0
2006-10-19 17:20:00,1.91305,1.91305,1.91233,1.91243,140000000.0
2006-10-19 17:25:00,1.91244,1.91253,1.91228,1.91246,98000000.0
2006-10-19 17:30:00,1.9124,1.91292,1.91235,1.91281,239000000.0
2006-10-19 17:35:00,1.91286,1.91315,1.91258,1.91267,233000000.0
2006-10-19 17:40:00,1.91257,1.91286,1.9125,1.91276,166000000.0
2006-10-19 17:45:00,1.91263,1.91274,1.91238,1.91238,182000000.0
2006-10-19 17:50:00,1.91243,1.91253,1.91185,1.912,232000000.0
2006-10-19 17:55:00,1.91199,1.91202,1.91165,1.91188,196000000.0
2006-10-19 18:00:00,1.9127,1.9149,1.9127,1.91328,190000000.0
2006-10-19 18:05:00,1.91327,1.91372,1.91296,1.91368,196000000.0
2006-10-19 18:10:00,1.91369,1.91375,1.91312,1.91312,136000000.0
2006-10-19 18:15:00,1.91285,1.91285,1.91239,1.91262,226000000.0
2006-10-19 18:20:00,1.91268,1.91326,1.91266,1.91289,228000000.0
2006-10-19 18:25:00,1.91276,1.91308,1.91257,1.91295,151000000.0
2006-10-19 18:30:00,1.913,1.91304,1.91267,1.91297,194000000.0
2006-10-19 18:35:00,1.91292,1.91335,1.91287,1.91323,210000000.0
2006-10-19 18:40:00,1.91344,1.91356,1.91324,1.91326,193000000.0
2006-10-19 18:45:00,1.9132,1.91327,1.91296,1.91311,185000000.0
2006-10-19 18:50:00,1.91303,1.91327,1.91288,1.91327,129000000.0
2006-10-19 18:55:00,1.91321,1.91455,1.91321,1.91455,98000000.0
2006-10-19 19:00:00,1.91441,1.91454,1.91409,1.91433,74000000.0
2006-10-19 19:05:00,1.91441,1.91655,1.91435,1.91593,169000000.0
2006-10-19 19:10:00,1.91565,1.91571,1.91507,1.91539,148000000.0
2006-10-19 19:15:00,1.91542,1.91643,1.91534,1.91643,123000000.0
2006-10-19 19:20:00,1.91654,1.91666,1.91604,1.91625,120000000.0
2006-10-19 19:25:00,1.9163,1.91631,1.91531,1.91559,216000000.0
2006-10-19 19:30:00,1.9158,1.916,1.91559,1.91586,126000000.0
2006-10-19 19:35:00,1.9159,1.91645,1.91587,1.91638,91000000.0
2006-10-19 19:40:00,1.91635,1.91672,1.91595,1.91596,94000000.0
2006-10-19 19:45:00,1.91609,1.91736,1.91597,1.91721,118000000.0
2006-10-19 19:50:00,1.91728,1.91728,1.91522,1.91709,75000000.0
2006-10-19 19:55:00,1.91709,1.91746,1.91667,1.91668,106000000.0
2006-10-19 20:00:00,1.9165,1.91723,1.9165,1.91721,101000000.0
2006-10-19 20:05:00,1.91735,1.91818,1.9172,1.91768,74000000.0
2006-10-19 20:10:00,1.91789,1.9179,1.91723,1.91756,65000000.0
2006-10-19 20:15:00,1.91773,1.91838,1.91743,1.91834,72000000.0
2006-10-19 20:20:00,1.91853,1.919,1.9184,1.9185,56000000.0
2006-10-19 20:25:00,1.91844,1.9187,1.91805,1.91805,76000000.0
2006-10-19 20:30:00,1.91806,1.91842,1.91789,1.91835,65000000.0
2006-10-19 20:35:00,1.9184,1.91897,1.91836,1.91885,60000000.0
2006-10-19 20:40:00,1.9188,1.91885,1.91867,1.91879,27000000.0
2006-10-19 20:45:00,1.91858,1.91858,1.91821,1.91829,52000000.0
2006-10-19 20:50:00,1.91816,1.91821,1.91773,1.9178,58000000.0
2006-10-19 20:55:00,1.91759,1.91763,1.91735,1.91739,53000000.0
2006-10-19 21:00:00,1.91712,1.91712,1.91665,1.91684,52000000.0
2006-10-19 21:05:00,1.91689,1.91705,1.91664,1.91664,46000000.0
2006-10-19 21:10:00,1.91662,1.91675,1.91645,1.91654,33000000.0
2006-10-19 21:15:00,1.91655,1.91667,1.91641,1.91657,42000000.0
2006-10-19 21:20:00,1.9166,1.91714,1.91655,1.91696,48000000.0
2006-10-19 21:25:00,1.91696,1.91707,1.91679,1.91707,31000000.0
2006-10-19 21:30:00,1.91712,1.91721,1.91679,1.91721,39000000.0
2006-10-19 21:35:00,1.9172,1.91722,1.91658,1.91684,77000000.0
2006-10-19 21:40:00,1.91691,1.91704,1.91683,1.91704,12000000.0
2006-10-19 21:45:00,1.917,1.91712,1.91696,1.91706,17000000.0
2006-10-19 21:50:00,1.91703,1.91714,1.91695,1.91709,23000000.0
2006-10-19 21:55:00,1.91701,1.91721,1.91701,1.91721,25000000.0
2006-10-19 22:00:00,1.91714,1.91743,1.91702,1.91726,29000000.0
2006-10-19 22:05:00,1.91731,1.91751,1.91715,1.91742,34000000.0
2006-10-19 22:10:00,1.91725,1.91734,1.9171,1.9171,55000000.0
2006-10-19 22:15:00,1.91711,1.9172,1.91694,1.91718,36000000.0
2006-10-19 22:20:00,1.91705,1.91724,1.91675,1.91689,28000000.0
2006-10-19 22:25:00,1.91694,1.91699,1.91646,1.91657,40000000.0
2006-10-19 22:30:00,1.91674,1.91705,1.91658,1.91696,72000000.0
2006-10-19 22:35:00,1.91699,1.9172,1.91692,1.91695,49000000.0
2006-10-19 22:40:00,1.9169,1.91746,1.9169,1.91734,44000000.0
2006-10-19 22:45:00,1.91724,1.91751,1.91724,1.91742,23000000.0
2006-10-19 22:50:00,1.91734,1.91735,1.91709,1.91722,36000000.0
2006-10-19 22:55:00,1.91734,1.9174,1.91665,1.91665,42000000.0
2006-10-19 23:00:00,1.91652,1.91679,1.91641,1.91679,28000000.0
2006-10-19 23:05:00,1.91685,1.91708,1.91685,1.91701,39000000.0
2006-10-19 23:10:00,1.91699,1.91705,1.91651,1.91651,33000000.0
2006-10-19 23:15:00,1.91646,1.91718,1.91646,1.91718,33000000.0
2006-10-19 23:20:00,1.91714,1.91715,1.91683,1.91694,36000000.0
2006-10-19 23:25:00,1.91704,1.91707,1.91681,1.91691,42000000.0
2006-10-19 23:30:00,1.91697,1.91732,1.91674,1.91674,36000000.0
2006-10-19 23:35:00,1.91679,1.9169,1.9166,1.91665,40000000.0
2006-10-19 23:40:00,1.91667,1.91698,1.91667,1.9169,26000000.0
2006-10-19 23:45:00,1.91679,1.91694,1.91673,1.91674,30000000.0
2006-10-19 23:50:00,1.91666,1.91685,1.91654,1.91661,25000000.0
2006-10-19 23:55:00,1.9164,1.91662,1.91628,1.91659,27000000.0
2006-10-20 00:00:00,1.91657,1.91661,1.9161,1.91614,23000000.0
2006-10-20 00:05:00,1.9165,1.91674,1.91631,1.91673,43000000.0
2006-10-20 00:10:00,1.9167,1.9168,1.91647,1.9167,35000000.0
2006-10-20 00:15:00,1.91659,1.91692,1.91632,1.91692,45000000.0
2006-10-20 00:20:00,1.91687,1.91693,1.91673,1.91677,30000000.0
2006-10-20 00:25:00,1.91692,1.91692,1.91661,1.91688,21000000.0
2006-10-20 00:30:00,1.91687,1.91702,1.91665,1.91669,14000000.0
2006-10-20 00:35:00,1.91663,1.91689,1.91663,1.91689,6000000.0
2006-10-20 00:40:00,1.91677,1.91704,1.91647,1.91695,28000000.0
2006-10-20 00:45:00,1.91704,1.91716,1.91686,1.91716,22000000.0
2006-10-20 00:50:00,1.91701,1.91708,1.91681,1.91703,32000000.0
2006-10-20 00:55:00,1.91698,1.91699,1.91685,1.91696,7000000.0
2006-10-20 01:00:00,1.91694,1.91718,1.91677,1.91689,47000000.0
2006-10-20 01:10:00,1.91701,1.91726,1.91681,1.91697,37000000.0
2006-10-20 01:15:00,1.91706,1.91732,1.91697,1.91701,42000000.0
2006-10-20 01:20:00,1.91706,1.9173,1.91689,1.91701,42000000.0
2006-10-20 01:25:00,1.91691,1.91708,1.91687,1.91703,23000000.0
2006-10-20 01:30:00,1.91699,1.91711,1.91686,1.91691,57000000.0
2006-10-20 01:35:00,1.91689,1.91728,1.91671,1.91726,46000000.0
2006-10-20 01:40:00,1.91721,1.91737,1.91709,1.91721,40000000.0
2006-10-20 01:45:00,1.91731,1.91749,1.91703,1.91712,43000000.0
2006-10-20 01:50:00,1.9171,1.91745,1.91703,1.91741,55000000.0
2006-10-20 01:55:00,1.91738,1.9175,1.91732,1.91739,47000000.0
2006-10-20 02:00:00,1.91728,1.91752,1.91502,1.91739,32000000.0
2006-10-20 02:05:00,1.91735,1.91744,1.9172,1.91735,26000000.0
2006-10-20 02:10:00,1.91737,1.9178,1.91724,1.91776,33000000.0
2006-10-20 02:15:00,1.91783,1.91844,1.91783,1.91795,32000000.0
2006-10-20 02:20:00,1.91839,1.91876,1.91819,1.91863,46000000.0
2006-10-20 02:25:00,1.91856,1.9187,1.91836,1.9187,38000000.0
2006-10-20 02:30:00,1.91869,1.91869,1.91815,1.91843,29000000.0
2006-10-20 02:35:00,1.91837,1.91844,1.91814,1.91814,40000000.0
2006-10-20 02:40:00,1.9183,1.91841,1.91821,1.91828,23000000.0
2006-10-20 02:45:00,1.91822,1.91841,1.91821,1.91841,11000000.0
2006-10-20 02:50:00,1.91842,1.91842,1.91802,1.91838,29000000.0
2006-10-20 02:55:00,1.91835,1.91842,1.91812,1.9184,31000000.0
2006-10-20 03:00:00,1.91851,1.91851,1.91825,1.91841,25000000.0
2006-10-20 03:05:00,1.91836,1.91877,1.91831,1.91875,37000000.0
2006-10-20 03:10:00,1.91868,1.91887,1.91852,1.91879,24000000.0
2006-10-20 03:15:00,1.91886,1.91886,1.91832,1.91866,20000000.0
2006-10-20 03:20:00,1.91862,1.91869,1.91676,1.91869,36000000.0
2006-10-20 03:25:00,1.9187,1.91875,1.91853,1.91868,27000000.0
2006-10-20 03:30:00,1.91867,1.91874,1.91846,1.91869,30000000.0
2006-10-20 03:35:00,1.91872,1.91885,1.9186,1.9187,16000000.0
2006-10-20 03:40:00,1.91855,1.9186,1.91822,1.91842,29000000.0
2006-10-20 03:45:00,1.91859,1.91859,1.91827,1.91853,26000000.0
2006-10-20 03:50:00,1.91853,1.91868,1.91834,1.91844,32000000.0
2006-10-20 03:55:00,1.91857,1.91857,1.91653,1.91818,21000000.0
2006-10-20 04:00:00,1.9184,1.91873,1.91821,1.91848,37000000.0
2006-10-20 04:05:00,1.91848,1.91859,1.9182,1.91832,24000000.0
2006-10-20 04:10:00,1.91807,1.91848,1.91807,1.91816,37000000.0
2006-10-20 04:15:00,1.9182,1.91836,1.91813,1.91825,16000000.0
2006-10-20 04:20:00,1.9182,1.91829,1.9182,1.91821,9000000.0
2006-10-20 04:30:00,1.91805,1.91838,1.91789,1.91825,43000000.0
2006-10-20 04:35:00,1.91826,1.91836,1.91802,1.91825,42000000.0
2006-10-20 04:40:00,1.91831,1.9186,1.91813,1.91819,35000000.0
2006-10-20 04:50:00,1.91838,1.91853,1.91809,1.91839,26000000.0
2006-10-20 04:55:00,1.91842,1.9186,1.91839,1.91855,24000000.0
2006-10-20 05:00:00,1.91839,1.91851,1.91824,1.91839,28000000.0
2006-10-20 05:05:00,1.91823,1.91863,1.91823,1.91857,25000000.0
2006-10-20 05:10:00,1.91856,1.91902,1.9184,1.91878,45000000.0
2006-10-20 05:15:00,1.91875,1.91879,1.91852,1.91874,36000000.0
2006-10-20 05:20:00,1.91867,1.91886,1.91859,1.91881,20000000.0
2006-10-20 05:25:00,1.91886,1.91887,1.91875,1.91875,7000000.0
2006-10-20 05:30:00,1.91868,1.9187,1.91827,1.91827,25000000.0
2006-10-20 05:35:00,1.91848,1.91869,1.91827,1.9185,27000000.0
2006-10-20 05:40:00,1.91846,1.91857,1.91823,1.91844,31000000.0
2006-10-20 05:45:00,1.91847,1.91852,1.91816,1.91822,26000000.0
2006-10-20 05:50:00,1.91836,1.91865,1.91811,1.91843,42000000.0
2006-10-20 05:55:00,1.91846,1.91858,1.91841,1.91855,8000000.0
2006-10-20 06:00:00,1.91856,1.91857,1.91832,1.91846,15000000.0
2006-10-20 06:05:00,1.91851,1.91851,1.91816,1.91829,18000000.0
2006-10-20 06:10:00,1.91833,1.9184,1.91825,1.91837,16000000.0
2006-10-20 06:15:00,1.91839,1.91844,1.91806,1.91827,36000000.0
2006-10-20 06:20:00,1.9183,1.91844,1.91802,1.91838,29000000.0
2006-10-20 06:25:00,1.91835,1.9184,1.91802,1.91833,37000000.0
2006-10-20 06:30:00,1.91833,1.91843,1.91817,1.91841,28000000.0
2006-10-20 06:35:00,1.91837,1.91856,1.91831,1.91847,18000000.0
2006-10-20 06:40:00,1.91853,1.91872,1.91843,1.91858,34000000.0
2006-10-20 06:45:00,1.91857,1.91875,1.91849,1.91867,23000000.0
2006-10-20 06:50:00,1.91863,1.91874,1.91862,1.91874,5000000.0
2006-10-20 06:55:00,1.91868,1.91868,1.91825,1.9184,21000000.0
2006-10-20 07:00:00,1.9183,1.91879,1.9183,1.91879,28000000.0
2006-10-20 07:05:00,1.91879,1.9189,1.91849,1.91868,50000000.0
2006-10-20 07:10:00,1.91859,1.91859,1.91829,1.91848,25000000.0
2006-10-20 07:15:00,1.91838,1.91843,1.91806,1.91834,35000000.0
2006-10-20 07:20:00,1.91835,1.9188,1.91813,1.91862,46000000.0
2006-10-20 07:25:00,1.91862,1.91897,1.91852,1.9189,22000000.0
2006-10-20 07:30:00,1.91858,1.91888,1.91858,1.91888,32000000.0
2006-10-20 07:35:00,1.91883,1.91883,1.91786,1.91812,33000000.0
2006-10-20 07:40:00,1.9181,1.91818,1.91775,1.91793,42000000.0
2006-10-20 07:45:00,1.91796,1.91796,1.91712,1.91746,37000000.0
2006-10-20 07:50:00,1.91744,1.9175,1.91706,1.91717,26000000.0
2006-10-20 07:55:00,1.91712,1.91734,1.91668,1.91709,30000000.0
2006-10-20 08:00:00,1.91711,1.91727,1.91689,1.91711,24000000.0
2006-10-20 08:05:00,1.91726,1.91745,1.91711,1.91732,28000000.0
2006-10-20 08:10:00,1.91737,1.91739,1.91703,1.91723,33000000.0
2006-10-20 08:15:00,1.91735,1.91745,1.91693,1.9172,42000000.0
2006-10-20 08:20:00,1.91694,1.91721,1.91694,1.91705,38000000.0
2006-10-20 08:25:00,1.91694,1.91695,1.91611,1.91611,42000000.0
2006-10-20 08:30:00,1.91623,1.91653,1.91617,1.91653,41000000.0
2006-10-20 08:35:00,1.91659,1.91682,1.91639,1.91666,37000000.0
2006-10-20 08:40:00,1.91675,1.9169,1.9164,1.91668,36000000.0
2006-10-20 08:45:00,1.91664,1.91693,1.91521,1.91693,42000000.0
2006-10-20 08:50:00,1.9173,1.91773,1.91706,1.9176,40000000.0
2006-10-20 08:55:00,1.91767,1.9177,1.91691,1.91708,30000000.0
2006-10-20 09:00:00,1.91727,1.91739,1.91706,1.9173,31000000.0
2006-10-20 09:05:00,1.91715,1.91721,1.91666,1.91682,44000000.0
2006-10-20 09:10:00,1.91667,1.91707,1.9166,1.91684,36000000.0
2006-10-20 09:15:00,1.91693,1.91714,1.9166,1.91668,41000000.0
2006-10-20 09:20:00,1.91665,1.91699,1.91637,1.9168,38000000.0
2006-10-20 09:25:00,1.91667,1.91684,1.91578,1.91595,46000000.0
2006-10-20 09:30:00,1.916,1.91668,1.916,1.91623,36000000.0
2006-10-20 09:35:00,1.91628,1.91636,1.91597,1.91635,36000000.0
2006-10-20 09:40:00,1.91636,1.91653,1.91614,1.91639,46000000.0
2006-10-20 09:45:00,1.91635,1.91675,1.91633,1.91675,45000000.0
2006-10-20 09:50:00,1.91671,1.91687,1.91647,1.91652,34000000.0
2006-10-20 09:55:00,1.91667,1.91721,1.91665,1.91701,36000000.0
2006-10-20 10:00:00,1.917,1.91701,1.91645,1.91645,44000000.0
2006-10-20 10:05:00,1.91664,1.91668,1.91636,1.91642,32000000.0
2006-10-20 10:10:00,1.91644,1.91685,1.91638,1.91685,22000000.0
2006-10-20 10:15:00,1.91679,1.91682,1.91649,1.91651,37000000.0
2006-10-20 10:20:00,1.91654,1.91675,1.91637,1.91673,29000000.0
2006-10-20 10:25:00,1.91681,1.91684,1.91614,1.91629,45000000.0
2006-10-20 10:30:00,1.91645,1.91711,1.91645,1.91703,38000000.0
2006-10-20 10:35:00,1.91702,1.91742,1.91691,1.91739,41000000.0
2006-10-20 10:40:00,1.91732,1.91751,1.91714,1.91747,31000000.0
2006-10-20 10:45:00,1.91742,1.91753,1.91702,1.91711,40000000.0
2006-10-20 10:50:00,1.91702,1.91773,1.91693,1.91738,44000000.0
2006-10-20 10:55:00,1.91747,1.91818,1.91594,1.91818,40000000.0
2006-10-20 11:00:00,1.91822,1.91843,1.91688,1.91811,44000000.0
2006-10-20 11:05:00,1.91825,1.91825,1.91712,1.91722,39000000.0
2006-10-20 11:10:00,1.91721,1.91724,1.91672,1.91672,47000000.0
2006-10-20 11:15:00,1.91686,1.91694,1.91667,1.91681,32000000.0
2006-10-20 11:20:00,1.91676,1.91677,1.91629,1.91634,38000000.0
2006-10-20 11:25:00,1.91647,1.9166,1.91617,1.91654,42000000.0
2006-10-20 11:30:00,1.91638,1.91645,1.91622,1.91635,36000000.0
2006-10-20 11:35:00,1.91641,1.91648,1.91603,1.9163,44000000.0
2006-10-20 11:40:00,1.91635,1.91637,1.91594,1.91625,47000000.0
2006-10-20 11:45:00,1.91614,1.91642,1.91611,1.91615,44000000.0
2006-10-20 11:50:00,1.91597,1.91597,1.91483,1.91505,44000000.0
2006-10-20 11:55:00,1.91493,1.91497,1.91369,1.91376,43000000.0
2006-10-20 12:00:00,1.91365,1.91407,1.91353,1.914,43000000.0
2006-10-20 12:05:00,1.91404,1.91404,1.91318,1.91336,42000000.0
2006-10-20 12:10:00,1.9135,1.91431,1.91344,1.9143,40000000.0
2006-10-20 12:15:00,1.91422,1.91432,1.91393,1.91402,36000000.0
2006-10-20 12:20:00,1.91387,1.91419,1.91208,1.91415,39000000.0
2006-10-20 12:25:00,1.91432,1.9147,1.91415,1.91464,45000000.0
2006-10-20 12:30:00,1.9146,1.91495,1.91444,1.91477,39000000.0
2006-10-20 12:35:00,1.91491,1.91508,1.91475,1.91498,42000000.0
2006-10-20 12:40:00,1.91498,1.91502,1.91456,1.91456,25000000.0
2006-10-20 12:45:00,1.91431,1.91431,1.91379,1.91399,47000000.0
2006-10-20 12:50:00,1.91419,1.91439,1.91393,1.91415,33000000.0
2006-10-20 12:55:00,1.91417,1.91418,1.91395,1.91408,22000000.0
2006-10-20 13:00:00,1.914,1.91451,1.91393,1.91446,38000000.0
2006-10-20 13:05:00,1.91441,1.91441,1.91402,1.91416,39000000.0
2006-10-20 13:10:00,1.91427,1.91431,1.9139,1.9143,34000000.0
2006-10-20 13:15:00,1.91438,1.91457,1.91429,1.9145,16000000.0
2006-10-20 13:20:00,1.9145,1.9152,1.91422,1.91513,34000000.0
2006-10-20 13:25:00,1.91523,1.91566,1.91511,1.9154,59000000.0
2006-10-20 13:30:00,1.91545,1.91558,1.9152,1.9152,75000000.0
2006-10-20 13:35:00,1.91519,1.91542,1.91514,1.91538,84000000.0
2006-10-20 13:40:00,1.91542,1.91555,1.91527,1.91548,57000000.0
2006-10-20 13:45:00,1.91544,1.91567,1.9154,1.91565,104000000.0
2006-10-20 13:50:00,1.91566,1.91575,1.91526,1.91526,128000000.0
2006-10-20 13:55:00,1.91528,1.91528,1.91471,1.91478,124000000.0
2006-10-20 14:00:00,1.91467,1.91505,1.91457,1.91505,82000000.0
2006-10-20 14:05:00,1.91517,1.91562,1.91517,1.91548,144000000.0
2006-10-20 14:10:00,1.91553,1.91581,1.91542,1.91581,101000000.0
2006-10-20 14:15:00,1.91576,1.91589,1.91535,1.91536,145000000.0
2006-10-20 14:20:00,1.91537,1.9155,1.91505,1.91536,143000000.0
2006-10-20 14:25:00,1.91535,1.91557,1.91512,1.91557,118000000.0
2006-10-20 14:30:00,1.91554,1.91555,1.91514,1.91548,96000000.0
2006-10-20 14:35:00,1.91545,1.91548,1.91533,1.91546,129000000.0
2006-10-20 14:40:00,1.91544,1.91657,1.91528,1.9162,141000000.0
2006-10-20 14:45:00,1.91597,1.91627,1.91579,1.91596,104000000.0
2006-10-20 14:50:00,1.91592,1.91594,1.91578,1.91591,109000000.0
2006-10-20 14:55:00,1.91584,1.91688,1.91584,1.91688,91000000.0
2006-10-20 15:00:00,1.91712,1.91764,1.91701,1.91714,131000000.0
2006-10-20 15:05:00,1.91711,1.9174,1.91711,1.91737,129000000.0
2006-10-20 15:10:00,1.91725,1.91747,1.91681,1.91696,160000000.0
2006-10-20 15:15:00,1.91708,1.91736,1.91696,1.91734,82000000.0
2006-10-20 15:20:00,1.91736,1.91736,1.9171,1.91719,50000000.0
2006-10-20 15:25:00,1.91709,1.91769,1.91575,1.91767,188000000.0
2006-10-20 15:30:00,1.91595,1.91784,1.91591,1.91753,208000000.0
2006-10-20 15:35:00,1.91745,1.91766,1.91719,1.91762,178000000.0
2006-10-20 15:40:00,1.91763,1.91765,1.91652,1.91683,180000000.0
2006-10-20 15:45:00,1.91683,1.91683,1.91627,1.91645,149000000.0
2006-10-20 15:50:00,1.91643,1.91643,1.91594,1.9163,112000000.0
2006-10-20 15:55:00,1.91625,1.91638,1.91583,1.91626,120000000.0
2006-10-20 16:00:00,1.91629,1.91629,1.91417,1.91452,200000000.0
2006-10-20 16:05:00,1.91454,1.91478,1.9144,1.91478,188000000.0
2006-10-20 16:10:00,1.91499,1.91499,1.91455,1.91468,169000000.0
2006-10-20 16:15:00,1.91465,1.91467,1.91408,1.9141,185000000.0
2006-10-20 16:20:00,1.91425,1.91522,1.91425,1.91521,231000000.0
2006-10-20 16:25:00,1.91515,1.91515,1.91476,1.91485,173000000.0
2006-10-20 16:30:00,1.91491,1.91494,1.91444,1.91446,183000000.0
2006-10-20 16:35:00,1.9144,1.91449,1.9131,1.91335,229000000.0
2006-10-20 16:40:00,1.91341,1.91385,1.9133,1.9137,184000000.0
2006-10-20 16:45:00,1.91377,1.91409,1.91354,1.91405,236000000.0
2006-10-20 16:50:00,1.914,1.914,1.9135,1.91354,142000000.0
2006-10-20 16:55:00,1.91344,1.91365,1.91295,1.91354,178000000.0
2006-10-20 17:00:00,1.91363,1.91463,1.91354,1.91454,176000000.0
2006-10-20 17:05:00,1.91435,1.91472,1.91418,1.91472,206000000.0
2006-10-20 17:10:00,1.91459,1.9146,1.91409,1.91421,108000000.0
2006-10-20 17:15:00,1.91418,1.91433,1.91403,1.91425,139000000.0
2006-10-20 17:20:00,1.91425,1.91435,1.914,1.91404,140000000.0
2006-10-20 17:25:00,1.91408,1.91459,1.91347,1.91459,157000000.0
2006-10-20 17:30:00,1.91462,1.9155,1.9146,1.9152,301000000.0
2006-10-20 17:35:00,1.9152,1.91522,1.91475,1.91499,233000000.0
2006-10-20 17:40:00,1.91499,1.91499,1.91478,1.91497,225000000.0
2006-10-20 17:45:00,1.91493,1.91525,1.91484,1.91506,303000000.0
2006-10-20 17:50:00,1.91511,1.91524,1.91496,1.91498,232000000.0
2006-10-20 17:55:00,1.91493,1.91494,1.91471,1.91486,196000000.0
2006-10-20 18:00:00,1.91488,1.91495,1.91452,1.91452,190000000.0
2006-10-20 18:05:00,1.91446,1.91453,1.91435,1.91448,196000000.0
2006-10-20 18:10:00,1.91449,1.91471,1.91436,1.91443,102000000.0
2006-10-20 18:15:00,1.9144,1.9145,1.91418,1.91424,205000000.0
2006-10-20 18:20:00,1.9142,1.91455,1.91419,1.91446,181000000.0
2006-10-20 18:25:00,1.91469,1.91475,1.91456,1.91466,73000000.0
2006-10-20 18:30:00,1.91473,1.91476,1.91448,1.91465,165000000.0
2006-10-20 18:35:00,1.91462,1.91494,1.9145,1.91484,226000000.0
2006-10-20 18:40:00,1.91491,1.91513,1.91469,1.91513,140000000.0
2006-10-20 18:45:00,1.9151,1.91575,1.91501,1.91564,216000000.0
2006-10-20 18:50:00,1.91572,1.91578,1.91521,1.91557,129000000.0
2006-10-20 18:55:00,1.91545,1.91564,1.91533,1.91555,64000000.0
2006-10-20 19:00:00,1.91559,1.91562,1.91523,1.91528,129000000.0
2006-10-20 19:05:00,1.91538,1.91538,1.91505,1.91538,144000000.0
2006-10-20 19:10:00,1.91525,1.91542,1.91504,1.91533,125000000.0
2006-10-20 19:15:00,1.91541,1.91584,1.91538,1.91573,100000000.0
2006-10-20 19:20:00,1.9157,1.9157,1.91543,1.91555,58000000.0
2006-10-20 19:25:00,1.91552,1.91601,1.91543,1.91576,216000000.0
2006-10-20 19:30:00,1.91592,1.91604,1.91536,1.91539,126000000.0
2006-10-20 19:35:00,1.91534,1.9154,1.91479,1.91493,75000000.0
2006-10-20 19:40:00,1.91489,1.9152,1.91482,1.91506,94000000.0
2006-10-20 19:45:00,1.91506,1.91512,1.91484,1.91505,73000000.0
2006-10-20 19:50:00,1.91506,1.91511,1.91501,1.91506,53000000.0
2006-10-20 19:55:00,1.91506,1.91525,1.91485,1.91502,86000000.0
2006-10-20 20:00:00,1.91504,1.9153,1.91502,1.91513,101000000.0
2006-10-20 20:05:00,1.91508,1.91521,1.91491,1.91515,84000000.0
2006-10-20 20:10:00,1.91507,1.91537,1.91485,1.91521,65000000.0
2006-10-20 20:15:00,1.91524,1.91595,1.91499,1.91572,72000000.0
2006-10-20 20:20:00,1.91567,1.91586,1.91554,1.91569,44000000.0
2006-10-20 20:25:00,1.91561,1.91586,1.91534,1.91545,76000000.0
2006-10-20 20:30:00,1.91555,1.91562,1.9154,1.91557,59000000.0
2006-10-20 20:35:00,1.91566,1.91573,1.91552,1.91561,42000000.0
2006-10-20 20:40:00,1.91567,1.91571,1.91533,1.91551,50000000.0
2006-10-20 20:45:00,1.91552,1.91584,1.91545,1.91582,61000000.0
2006-10-20 20:50:00,1.91583,1.91596,1.91576,1.91596,33000000.0
2006-10-20 20:55:00,1.916,1.91627,1.91592,1.91626,48000000.0
2006-10-20 21:00:00,1.9162,1.9162,1.91596,1.916,31000000.0
2006-10-20 21:05:00,1.91598,1.91633,1.91584,1.91633,46000000.0
2006-10-20 21:10:00,1.91646,1.9167,1.91626,1.91659,33000000.0
2006-10-20 21:15:00,1.91651,1.91673,1.91651,1.91658,28000000.0
2006-10-20 21:25:00,1.91657,1.91657,1.91626,1.91642,19000000.0
2006-10-20 21:30:00,1.91645,1.91646,1.91575,1.9159,36000000.0
2006-10-20 21:35:00,1.9159,1.91609,1.91554,1.91559,66000000.0
2006-10-20 21:40:00,1.9158,1.91583,1.91557,1.9156,29000000.0
2006-10-20 21:45:00,1.91557,1.91567,1.91557,1.91565,4000000.0
2006-10-20 21:50:00,1.91563,1.91579,1.91547,1.91568,34000000.0
2006-10-20 21:55:00,1.91554,1.91577,1.91554,1.91554,44000000.0
2006-10-20 22:00:00,1.91566,1.91572,1.91541,1.91542,27000000.0
2006-10-20 22:05:00,1.91528,1.91539,1.91511,1.91524,34000000.0
2006-10-20 22:10:00,1.91537,1.91537,1.91514,1.91533,17000000.0
2006-10-20 22:15:00,1.91529,1.91564,1.91526,1.91553,42000000.0
2006-10-20 22:20:00,1.9154,1.91557,1.91511,1.91551,33000000.0
2006-10-20 22:25:00,1.91557,1.91573,1.91514,1.91514,30000000.0
2006-10-20 22:30:00,1.91521,1.91525,1.91464,1.91494,58000000.0
2006-10-20 22:35:00,1.91509,1.9152,1.91478,1.91478,36000000.0
2006-10-20 22:40:00,1.91486,1.91504,1.91483,1.91493,53000000.0
2006-10-20 22:45:00,1.91493,1.91493,1.91453,1.91455,51000000.0
2006-10-20 22:50:00,1.91466,1.9149,1.91448,1.91489,43000000.0
2006-10-20 22:55:00,1.91492,1.91492,1.91438,1.91473,33000000.0
2006-10-22 23:10:00,1.91516,1.91553,1.91515,1.91535,16000000.0
2006-10-22 23:15:00,1.91542,1.91561,1.91539,1.91554,17000000.0
2006-10-22 23:20:00,1.91549,1.91551,1.9149,1.91496,31000000.0
2006-10-22 23:25:00,1.91515,1.91523,1.91471,1.91501,52000000.0
2006-10-22 23:30:00,1.91513,1.91558,1.91493,1.91513,45000000.0
2006-10-22 23:35:00,1.91527,1.91567,1.91503,1.91519,48000000.0
2006-10-22 23:40:00,1.91539,1.91539,1.91496,1.91496,15000000.0
2006-10-22 23:45:00,1.91504,1.91526,1.91494,1.91516,31000000.0
2006-10-22 23:50:00,1.9151,1.91539,1.9151,1.91511,8000000.0
2006-10-22 23:55:00,1.91526,1.91526,1.9149,1.9149,14000000.0
2006-10-23 00:00:00,1.91519,1.91529,1.91451,1.91491,31000000.0
2006-10-23 00:05:00,1.9152,1.91543,1.91504,1.91542,43000000.0
2006-10-23 00:10:00,1.91552,1.91565,1.9154,1.9154,9000000.0
2006-10-23 00:15:00,1.91543,1.91565,1.91523,1.91548,26000000.0
2006-10-23 00:20:00,1.91536,1.91536,1.91488,1.9149,38000000.0
2006-10-23 00:25:00,1.91485,1.91522,1.9147,1.91475,42000000.0
2006-10-23 00:30:00,1.91464,1.91494,1.91448,1.91471,28000000.0
2006-10-23 00:35:00,1.91468,1.91519,1.91468,1.91509,34000000.0
2006-10-23 00:40:00,1.91498,1.9154,1.91483,1.91529,36000000.0
2006-10-23 00:45:00,1.9154,1.9154,1.91494,1.91509,23000000.0
2006-10-23 00:50:00,1.91501,1.9152,1.91486,1.91515,27000000.0
2006-10-23 00:55:00,1.91507,1.91516,1.9149,1.91494,13000000.0
2006-10-23 01:00:00,1.91494,1.91494,1.91424,1.9143,47000000.0
2006-10-23 01:05:00,1.9143,1.91462,1.91426,1.91442,36000000.0
2006-10-23 01:10:00,1.91445,1.91462,1.91424,1.91451,37000000.0
2006-10-23 01:15:00,1.91438,1.91452,1.9142,1.91442,31000000.0
2006-10-23 01:20:00,1.91439,1.91487,1.91439,1.91483,42000000.0
2006-10-23 01:25:00,1.91478,1.91491,1.91453,1.91489,41000000.0
2006-10-23 01:30:00,1.91496,1.91516,1.91489,1.91513,41000000.0
2006-10-23 01:35:00,1.91506,1.91538,1.91499,1.91536,34000000.0
2006-10-23 01:40:00,1.91538,1.9156,1.91538,1.91558,21000000.0
2006-10-23 01:45:00,1.91547,1.91579,1.91541,1.91579,35000000.0
2006-10-23 01:50:00,1.91574,1.91594,1.91565,1.91584,55000000.0
2006-10-23 01:55:00,1.9158,1.91584,1.91553,1.91579,41000000.0
2006-10-23 02:00:00,1.91587,1.91597,1.91567,1.91573,24000000.0
2006-10-23 02:05:00,1.91566,1.91587,1.91563,1.91582,26000000.0
2006-10-23 02:10:00,1.91583,1.91631,1.91583,1.91603,41000000.0
2006-10-23 02:15:00,1.91587,1.91613,1.91587,1.91609,7000000.0
2006-10-23 02:20:00,1.91613,1.91613,1.91598,1.91604,28000000.0
2006-10-23 02:25:00,1.91597,1.91599,1.91582,1.91599,10000000.0
2006-10-23 02:30:00,1.91584,1.91595,1.91563,1.91584,16000000.0
2006-10-23 02:35:00,1.91582,1.91601,1.91571,1.91594,32000000.0
2006-10-23 02:40:00,1.91592,1.91593,1.91575,1.9158,24000000.0
2006-10-23 02:45:00,1.91586,1.91587,1.91556,1.91581,25000000.0
2006-10-23 02:50:00,1.9157,1.91574,1.9153,1.91559,17000000.0
2006-10-23 02:55:00,1.91567,1.91575,1.91546,1.91575,17000000.0
2006-10-23 03:00:00,1.9157,1.91576,1.91516,1.91529,31000000.0
2006-10-23 03:05:00,1.91531,1.91534,1.91496,1.91508,24000000.0
2006-10-23 03:10:00,1.91504,1.91521,1.91489,1.91508,46000000.0
2006-10-23 03:15:00,1.9151,1.91527,1.91461,1.91519,34000000.0
2006-10-23 03:20:00,1.9152,1.91523,1.91333,1.91515,29000000.0
2006-10-23 03:25:00,1.91511,1.91521,1.91502,1.91509,10000000.0
2006-10-23 03:30:00,1.91512,1.91528,1.91501,1.91515,31000000.0
2006-10-23 03:35:00,1.91492,1.91528,1.91483,1.91483,34000000.0
2006-10-23 03:40:00,1.91501,1.91514,1.9148,1.9148,30000000.0
2006-10-23 03:45:00,1.91483,1.91493,1.91463,1.91476,29000000.0
2006-10-23 03:50:00,1.91468,1.91476,1.91454,1.91459,18000000.0
2006-10-23 03:55:00,1.91468,1.91473,1.91274,1.91453,22000000.0
2006-10-23 04:00:00,1.91474,1.91505,1.9147,1.91484,23000000.0
2006-10-23 04:05:00,1.91499,1.91526,1.91473,1.91524,30000000.0
2006-10-23 04:10:00,1.91509,1.91534,1.91504,1.91511,30000000.0
2006-10-23 04:15:00,1.91518,1.9153,1.91516,1.91525,8000000.0
2006-10-23 04:20:00,1.91542,1.91561,1.91539,1.91545,24000000.0
2006-10-23 04:25:00,1.91527,1.91527,1.91477,1.91497,29000000.0
2006-10-23 04:30:00,1.91487,1.91494,1.91469,1.9149,16000000.0
2006-10-23 04:35:00,1.9149,1.91495,1.91456,1.91463,18000000.0
2006-10-23 04:40:00,1.91463,1.9154,1.91451,1.91524,44000000.0
2006-10-23 04:45:00,1.91524,1.91524,1.91478,1.91496,18000000.0
2006-10-23 04:50:00,1.91508,1.9152,1.91462,1.91462,28000000.0
2006-10-23 04:55:00,1.91502,1.91506,1.91486,1.91506,23000000.0
2006-10-23 05:00:00,1.91508,1.91532,1.91503,1.91527,28000000.0
2006-10-23 05:05:00,1.91515,1.91547,1.91515,1.91547,33000000.0
2006-10-23 05:10:00,1.91541,1.91557,1.91517,1.91524,37000000.0
2006-10-23 05:15:00,1.91523,1.91555,1.91523,1.91555,34000000.0
2006-10-23 05:20:00,1.91539,1.91555,1.91539,1.91547,7000000.0
2006-10-23 05:25:00,1.9156,1.91562,1.91538,1.91549,7000000.0
2006-10-23 05:35:00,1.91535,1.91565,1.9153,1.91532,25000000.0
2006-10-23 05:40:00,1.91527,1.91549,1.91501,1.91524,23000000.0
2006-10-23 05:45:00,1.91514,1.91532,1.91494,1.91512,31000000.0
2006-10-23 05:50:00,1.91511,1.9153,1.91492,1.91512,33000000.0
2006-10-23 05:55:00,1.91516,1.91524,1.91502,1.9152,21000000.0
2006-10-23 06:05:00,1.91523,1.91523,1.91495,1.91509,19000000.0
2006-10-23 06:10:00,1.91503,1.91508,1.91496,1.91506,8000000.0
2006-10-23 06:15:00,1.915,1.9151,1.91473,1.9149,30000000.0
2006-10-23 06:20:00,1.913,1.91541,1.913,1.9154,39000000.0
2006-10-23 06:25:00,1.91534,1.91541,1.9151,1.91529,37000000.0
2006-10-23 06:30:00,1.91536,1.91554,1.91518,1.91522,35000000.0
2006-10-23 06:35:00,1.91545,1.91556,1.91528,1.9155,30000000.0
2006-10-23 06:40:00,1.91552,1.91556,1.91535,1.91552,19000000.0
2006-10-23 06:45:00,1.91555,1.91556,1.91525,1.91533,41000000.0
2006-10-23 06:50:00,1.91537,1.91546,1.9151,1.9151,30000000.0
2006-10-23 06:55:00,1.91531,1.9154,1.915,1.91539,28000000.0
2006-10-23 07:00:00,1.91539,1.91566,1.91518,1.91565,22000000.0
2006-10-23 07:05:00,1.91557,1.91577,1.91538,1.91563,41000000.0
2006-10-23 07:10:00,1.91558,1.91574,1.91546,1.91568,32000000.0
2006-10-23 07:15:00,1.91566,1.91566,1.91525,1.9155,29000000.0
2006-10-23 07:20:00,1.91546,1.91546,1.9152,1.9154,7000000.0
2006-10-23 07:25:00,1.91543,1.9155,1.91526,1.91548,30000000.0
2006-10-23 07:30:00,1.91539,1.91553,1.91511,1.91516,43000000.0
2006-10-23 07:35:00,1.91536,1.91536,1.91486,1.91506,40000000.0
2006-10-23 07:40:00,1.91488,1.91496,1.91472,1.91484,33000000.0
2006-10-23 07:45:00,1.91478,1.91478,1.91436,1.91458,37000000.0
2006-10-23 07:50:00,1.91461,1.91481,1.91442,1.91458,38000000.0
2006-10-23 07:55:00,1.91474,1.91476,1.91373,1.91411,39000000.0
2006-10-23 08:00:00,1.91393,1.91425,1.91389,1.91403,41000000.0
2006-10-23 08:05:00,1.91404,1.91413,1.91388,1.91398,28000000.0
2006-10-23 08:10:00,1.91402,1.91402,1.91361,1.91386,40000000.0
2006-10-23 08:15:00,1.91382,1.91384,1.91237,1.91273,42000000.0
2006-10-23 08:20:00,1.91261,1.91279,1.91213,1.91248,38000000.0
2006-10-23 08:25:00,1.91255,1.91278,1.91223,1.91261,34000000.0
2006-10-23 08:30:00,1.91278,1.91278,1.91196,1.91215,41000000.0
2006-10-23 08:35:00,1.91219,1.91227,1.91168,1.91168,47000000.0
2006-10-23 08:40:00,1.91165,1.91186,1.91154,1.91172,37000000.0
2006-10-23 08:45:00,1.91163,1.912,1.91157,1.91198,34000000.0
2006-10-23 08:50:00,1.91204,1.91204,1.91071,1.91108,40000000.0
2006-10-23 08:55:00,1.91119,1.91169,1.91114,1.91161,37000000.0
2006-10-23 09:00:00,1.91162,1.91163,1.91102,1.91108,41000000.0
2006-10-23 09:05:00,1.91108,1.91122,1.91059,1.91071,44000000.0
2006-10-23 09:10:00,1.91076,1.91101,1.9105,1.91101,37000000.0
2006-10-23 09:15:00,1.91097,1.91097,1.91059,1.91068,41000000.0
2006-10-23 09:20:00,1.9107,1.91101,1.91055,1.91094,38000000.0
2006-10-23 09:25:00,1.9108,1.91099,1.91075,1.91093,37000000.0
2006-10-23 09:30:00,1.91095,1.91102,1.91055,1.91087,29000000.0
2006-10-23 09:35:00,1.91093,1.91115,1.91089,1.91112,36000000.0
2006-10-23 09:40:00,1.91117,1.91145,1.91098,1.91115,46000000.0
2006-10-23 09:45:00,1.91118,1.9119,1.91117,1.9119,45000000.0
2006-10-23 09:50:00,1.91203,1.91203,1.91169,1.91179,37000000.0
2006-10-23 09:55:00,1.91193,1.91205,1.91163,1.91163,36000000.0
2006-10-23 10:00:00,1.9117,1.91177,1.91139,1.91165,44000000.0
2006-10-23 10:05:00,1.91173,1.91196,1.9116,1.91164,39000000.0
2006-10-23 10:10:00,1.91158,1.91189,1.91132,1.91147,30000000.0
2006-10-23 10:15:00,1.91137,1.91155,1.91122,1.91131,45000000.0
2006-10-23 10:20:00,1.91119,1.91125,1.91093,1.91116,36000000.0
2006-10-23 10:25:00,1.91115,1.91115,1.91055,1.91076,45000000.0
2006-10-23 10:30:00,1.91077,1.91112,1.91077,1.91104,31000000.0
2006-10-23 10:35:00,1.91097,1.91106,1.91076,1.91098,25000000.0
2006-10-23 10:40:00,1.91087,1.91087,1.91015,1.9102,40000000.0
2006-10-23 10:45:00,1.91027,1.91037,1.90952,1.9096,40000000.0
2006-10-23 10:50:00,1.90963,1.90974,1.90925,1.90925,44000000.0
2006-10-23 10:55:00,1.90931,1.90965,1.90748,1.90949,40000000.0
2006-10-23 11:00:00,1.90967,1.91014,1.90836,1.90953,25000000.0
2006-10-23 11:05:00,1.90968,1.90968,1.90872,1.90872,15000000.0
2006-10-23 11:10:00,1.90863,1.90876,1.90739,1.90784,47000000.0
2006-10-23 11:15:00,1.90787,1.9079,1.90714,1.90762,42000000.0
2006-10-23 11:20:00,1.90771,1.90803,1.90755,1.90773,38000000.0
2006-10-23 11:25:00,1.90788,1.90799,1.90704,1.90713,42000000.0
2006-10-23 11:30:00,1.90714,1.90797,1.90699,1.90793,43000000.0
2006-10-23 11:35:00,1.9078,1.9078,1.9069,1.90704,44000000.0
2006-10-23 11:40:00,1.90705,1.90746,1.90686,1.90735,47000000.0
2006-10-23 11:45:00,1.90716,1.90768,1.90716,1.90747,44000000.0
2006-10-23 11:50:00,1.9076,1.90793,1.90697,1.90711,44000000.0
2006-10-23 11:55:00,1.90707,1.90707,1.90603,1.90603,43000000.0
2006-10-23 12:00:00,1.90582,1.90655,1.90582,1.90655,43000000.0
2006-10-23 12:05:00,1.90651,1.90651,1.90563,1.9059,34000000.0
2006-10-23 12:10:00,1.90618,1.90625,1.90579,1.90596,25000000.0
2006-10-23 12:15:00,1.90587,1.90616,1.90505,1.90552,36000000.0
2006-10-23 12:20:00,1.90563,1.90591,1.90395,1.90527,39000000.0
2006-10-23 12:25:00,1.90525,1.90619,1.90517,1.90605,45000000.0
2006-10-23 12:30:00,1.90611,1.90629,1.90575,1.90629,32000000.0
2006-10-23 12:35:00,1.90641,1.9067,1.90636,1.90669,33000000.0
2006-10-23 12:40:00,1.9067,1.90686,1.90645,1.90672,32000000.0
2006-10-23 12:45:00,1.90683,1.90702,1.90655,1.90677,30000000.0
2006-10-23 12:50:00,1.90675,1.90676,1.90617,1.90627,26000000.0
2006-10-23 12:55:00,1.90616,1.90621,1.90561,1.90571,37000000.0
2006-10-23 13:00:00,1.90557,1.90595,1.90541,1.90595,38000000.0
2006-10-23 13:05:00,1.90605,1.90615,1.90556,1.90585,29000000.0
2006-10-23 13:10:00,1.90593,1.906,1.90554,1.90581,33000000.0
2006-10-23 13:15:00,1.90601,1.90603,1.90562,1.90603,43000000.0
2006-10-23 13:20:00,1.90607,1.90607,1.90575,1.90597,34000000.0
2006-10-23 13:25:00,1.90607,1.90623,1.90592,1.90623,56000000.0
2006-10-23 13:30:00,1.90627,1.9065,1.90575,1.90575,75000000.0
2006-10-23 13:35:00,1.90571,1.90612,1.90571,1.90591,84000000.0
2006-10-23 13:40:00,1.90576,1.90633,1.90556,1.90614,85000000.0
2006-10-23 13:45:00,1.90598,1.90663,1.90587,1.90655,87000000.0
2006-10-23 13:50:00,1.90657,1.90681,1.9065,1.90666,100000000.0
2006-10-23 13:55:00,1.90664,1.9067,1.90626,1.90634,124000000.0
2006-10-23 14:00:00,1.90639,1.9067,1.90634,1.90653,144000000.0
2006-10-23 14:05:00,1.90655,1.90657,1.9063,1.90653,113000000.0
2006-10-23 14:10:00,1.90634,1.90647,1.90618,1.90636,101000000.0
2006-10-23 14:15:00,1.90638,1.90661,1.90616,1.90641,110000000.0
2006-10-23 14:20:00,1.90625,1.90639,1.90597,1.90607,103000000.0
2006-10-23 14:25:00,1.90594,1.90603,1.90553,1.90581,118000000.0
2006-10-23 14:30:00,1.90591,1.90617,1.90573,1.90615,108000000.0
2006-10-23 14:35:00,1.90615,1.90638,1.90615,1.90626,165000000.0
2006-10-23 14:40:00,1.90627,1.90627,1.9052,1.9052,141000000.0
2006-10-23 14:45:00,1.90513,1.90554,1.90398,1.9041,104000000.0
2006-10-23 14:50:00,1.90423,1.90462,1.90412,1.90455,126000000.0
2006-10-23 14:55:00,1.90457,1.90476,1.90439,1.90463,63000000.0
2006-10-23 15:00:00,1.90458,1.90477,1.90426,1.90457,131000000.0
2006-10-23 15:05:00,1.90452,1.90471,1.90452,1.90454,95000000.0
2006-10-23 15:10:00,1.90432,1.90455,1.90428,1.90455,119000000.0
2006-10-23 15:15:00,1.90457,1.90514,1.90456,1.90514,82000000.0
2006-10-23 15:20:00,1.90501,1.90501,1.90411,1.90411,98000000.0
2006-10-23 15:25:00,1.90395,1.90406,1.90177,1.90359,188000000.0
2006-10-23 15:30:00,1.90182,1.90425,1.90179,1.90424,208000000.0
2006-10-23 15:35:00,1.90426,1.90475,1.90412,1.90435,117000000.0
2006-10-23 15:40:00,1.90455,1.90462,1.90441,1.90461,139000000.0
2006-10-23 15:45:00,1.90466,1.90477,1.90438,1.90438,118000000.0
2006-10-23 15:50:00,1.90447,1.90452,1.90413,1.90425,112000000.0
2006-10-23 15:55:00,1.90425,1.90463,1.90408,1.90463,120000000.0
2006-10-23 16:00:00,1.90471,1.90514,1.90465,1.90506,200000000.0
2006-10-23 16:05:00,1.90511,1.90518,1.90486,1.9051,188000000.0
2006-10-23 16:10:00,1.90534,1.90573,1.90532,1.90534,169000000.0
2006-10-23 16:15:00,1.90538,1.9055,1.90509,1.90537,185000000.0
2006-10-23 16:20:00,1.90551,1.90558,1.90496,1.90496,231000000.0
2006-10-23 16:25:00,1.90491,1.90498,1.90472,1.90483,132000000.0
2006-10-23 16:30:00,1.90482,1.90493,1.90466,1.90477,147000000.0
2006-10-23 16:35:00,1.90458,1.90463,1.90428,1.90463,133000000.0
2006-10-23 16:40:00,1.90462,1.90469,1.90435,1.90437,174000000.0
2006-10-23 16:45:00,1.9045,1.90452,1.9041,1.90434,236000000.0
2006-10-23 16:50:00,1.90432,1.90507,1.9042,1.90503,142000000.0
2006-10-23 16:55:00,1.90512,1.90559,1.90508,1.90557,178000000.0
2006-10-23 17:00:00,1.90562,1.90577,1.90543,1.90544,176000000.0
2006-10-23 17:05:00,1.9053,1.90565,1.90504,1.90552,206000000.0
2006-10-23 17:10:00,1.90545,1.90545,1.90477,1.90484,102000000.0
2006-10-23 17:15:00,1.90472,1.90494,1.90454,1.90488,101000000.0
2006-10-23 17:20:00,1.90494,1.90505,1.9048,1.90492,110000000.0
2006-10-23 17:25:00,1.90508,1.90523,1.90493,1.90522,157000000.0
2006-10-23 17:30:00,1.90524,1.90578,1.90517,1.90524,301000000.0
2006-10-23 17:35:00,1.90525,1.90529,1.90511,1.90516,192000000.0
2006-10-23 17:40:00,1.90511,1.90512,1.90461,1.9048,225000000.0
2006-10-23 17:45:00,1.90481,1.90482,1.90431,1.90437,303000000.0
2006-10-23 17:50:00,1.90445,1.90459,1.90439,1.90456,127000000.0
2006-10-23 17:55:00,1.90466,1.90488,1.90438,1.90445,162000000.0
2006-10-23 18:00:00,1.9044,1.90483,1.90439,1.90471,190000000.0
2006-10-23 18:05:00,1.90468,1.905,1.90462,1.905,196000000.0
2006-10-23 18:10:00,1.90512,1.90519,1.90492,1.90519,112000000.0
2006-10-23 18:15:00,1.9052,1.9056,1.90499,1.90507,226000000.0
2006-10-23 18:20:00,1.90519,1.90552,1.90514,1.90543,228000000.0
2006-10-23 18:25:00,1.90546,1.90565,1.90537,1.9055,151000000.0
2006-10-23 18:30:00,1.90558,1.9058,1.90556,1.90575,194000000.0
2006-10-23 18:35:00,1.90572,1.90597,1.9056,1.90572,236000000.0
2006-10-23 18:40:00,1.90569,1.90583,1.90527,1.90527,180000000.0
2006-10-23 18:45:00,1.90516,1.9052,1.90494,1.90515,190000000.0
2006-10-23 18:50:00,1.9052,1.9052,1.90465,1.90496,96000000.0
2006-10-23 18:55:00,1.90482,1.90503,1.90479,1.90489,61000000.0
2006-10-23 19:00:00,1.90466,1.90466,1.90419,1.90431,129000000.0
2006-10-23 19:05:00,1.90439,1.9046,1.90432,1.90443,169000000.0
2006-10-23 19:10:00,1.90452,1.90492,1.90449,1.9049,123000000.0
2006-10-23 19:15:00,1.90487,1.90489,1.90451,1.90461,123000000.0
2006-10-23 19:20:00,1.90454,1.90462,1.90435,1.90459,120000000.0
2006-10-23 19:25:00,1.90461,1.90476,1.90454,1.90469,49000000.0
2006-10-23 19:30:00,1.90485,1.90486,1.90454,1.90472,154000000.0
2006-10-23 19:35:00,1.90464,1.90468,1.90427,1.90434,47000000.0
2006-10-23 19:40:00,1.9042,1.90491,1.90413,1.90479,94000000.0
2006-10-23 19:45:00,1.90474,1.90488,1.90434,1.90437,118000000.0
2006-10-23 19:50:00,1.90446,1.90446,1.90232,1.90431,60000000.0
2006-10-23 19:55:00,1.90427,1.90442,1.90423,1.90431,43000000.0
2006-10-23 20:00:00,1.90428,1.90445,1.9041,1.90426,78000000.0
2006-10-23 20:05:00,1.90429,1.90457,1.90422,1.90455,46000000.0
2006-10-23 20:10:00,1.90458,1.90462,1.90421,1.90452,65000000.0
2006-10-23 20:15:00,1.90465,1.90496,1.90428,1.90473,16000000.0
2006-10-23 20:20:00,1.90482,1.90501,1.90465,1.9049,41000000.0
2006-10-23 20:25:00,1.90469,1.905,1.90464,1.90484,69000000.0
2006-10-23 20:30:00,1.90488,1.90514,1.90484,1.90488,97000000.0
2006-10-23 20:35:00,1.90496,1.90498,1.90464,1.90494,60000000.0
2006-10-23 20:40:00,1.9051,1.90542,1.9051,1.90533,35000000.0
2006-10-23 20:45:00,1.90532,1.90543,1.90515,1.90536,61000000.0
2006-10-23 20:50:00,1.90545,1.90574,1.90531,1.90558,51000000.0
2006-10-23 20:55:00,1.90545,1.9058,1.90541,1.9058,45000000.0
2006-10-23 21:00:00,1.90597,1.90597,1.9056,1.90574,39000000.0
2006-10-23 21:05:00,1.90573,1.90577,1.90555,1.90563,27000000.0
2006-10-23 21:10:00,1.90573,1.90595,1.90561,1.90595,17000000.0
2006-10-23 21:15:00,1.90598,1.90598,1.90571,1.90579,31000000.0
2006-10-23 21:20:00,1.90592,1.90603,1.90569,1.9058,33000000.0
2006-10-23 21:25:00,1.90586,1.90593,1.9057,1.90586,34000000.0
2006-10-23 21:30:00,1.9058,1.9058,1.9055,1.9055,16000000.0
2006-10-23 21:35:00,1.90544,1.90557,1.90516,1.90524,66000000.0
2006-10-23 21:40:00,1.90537,1.90549,1.90534,1.90536,18000000.0
2006-10-23 21:45:00,1.90519,1.90541,1.90519,1.90533,29000000.0
2006-10-23 21:50:00,1.90534,1.90542,1.90518,1.90527,24000000.0
2006-10-23 21:55:00,1.90524,1.90536,1.90518,1.90536,25000000.0
2006-10-23 22:00:00,1.90537,1.90572,1.90529,1.90544,37000000.0
2006-10-23 22:05:00,1.90564,1.90567,1.9051,1.90512,24000000.0
2006-10-23 22:10:00,1.90521,1.90533,1.90503,1.9053,55000000.0
2006-10-23 22:15:00,1.90532,1.9055,1.90529,1.90549,34000000.0
2006-10-23 22:20:00,1.90528,1.90543,1.90495,1.90528,30000000.0
2006-10-23 22:25:00,1.9052,1.90548,1.90517,1.90526,32000000.0
2006-10-23 22:30:00,1.90541,1.90557,1.90517,1.90517,18000000.0
2006-10-23 22:35:00,1.90545,1.90551,1.90512,1.90517,64000000.0
2006-10-23 22:40:00,1.90512,1.90557,1.90512,1.90533,53000000.0
2006-10-23 22:45:00,1.90533,1.90551,1.90533,1.90536,51000000.0
2006-10-23 22:50:00,1.90555,1.90582,1.9055,1.90579,22000000.0
2006-10-23 22:55:00,1.90587,1.90589,1.90555,1.90555,25000000.0
2006-10-23 23:00:00,1.90547,1.90569,1.90542,1.90562,49000000.0
2006-10-23 23:05:00,1.90559,1.90576,1.90529,1.90544,46000000.0
2006-10-23 23:10:00,1.90561,1.90561,1.90542,1.90542,8000000.0
2006-10-23 23:15:00,1.90535,1.90542,1.90486,1.90526,40000000.0
2006-10-23 23:20:00,1.90524,1.90535,1.90502,1.90511,20000000.0
2006-10-23 23:25:00,1.90521,1.90521,1.90512,1.90513,5000000.0
2006-10-23 23:30:00,1.90494,1.90523,1.90486,1.90486,36000000.0
2006-10-23 23:35:00,1.90509,1.90523,1.90487,1.90495,25000000.0
2006-10-23 23:40:00,1.90467,1.9049,1.90429,1.90464,43000000.0
2006-10-23 23:45:00,1.90469,1.90506,1.90469,1.90497,23000000.0
2006-10-23 23:50:00,1.90489,1.90495,1.9046,1.90466,29000000.0
2006-10-23 23:55:00,1.90462,1.90506,1.90452,1.90503,27000000.0
2006-10-24 00:00:00,1.90497,1.90514,1.90434,1.90486,32000000.0
2006-10-24 00:05:00,1.90521,1.90545,1.90504,1.90532,26000000.0
2006-10-24 00:10:00,1.90521,1.90555,1.90511,1.90552,51000000.0
2006-10-24 00:15:00,1.90547,1.90552,1.90509,1.90539,38000000.0
2006-10-24 00:20:00,1.90538,1.90553,1.90527,1.90527,23000000.0
2006-10-24 00:25:00,1.90519,1.90559,1.90517,1.90552,14000000.0
2006-10-24 00:30:00,1.90558,1.90568,1.90545,1.90546,21000000.0
2006-10-24 00:35:00,1.90543,1.90561,1.9053,1.90535,27000000.0
2006-10-24 00:40:00,1.90522,1.90556,1.90496,1.90542,33000000.0
2006-10-24 00:45:00,1.90538,1.90556,1.90505,1.90522,19000000.0
2006-10-24 00:50:00,1.90513,1.90534,1.90513,1.90527,21000000.0
2006-10-24 00:55:00,1.90515,1.90537,1.90503,1.90537,21000000.0
2006-10-24 01:00:00,1.90529,1.9054,1.90497,1.90512,39000000.0
2006-10-24 01:05:00,1.90521,1.90538,1.90507,1.90533,37000000.0
2006-10-24 01:10:00,1.90528,1.90534,1.90498,1.90533,29000000.0
2006-10-24 01:15:00,1.90531,1.90541,1.90504,1.9053,32000000.0
2006-10-24 01:20:00,1.90536,1.90536,1.90515,1.90533,21000000.0
2006-10-24 01:25:00,1.90534,1.90542,1.90513,1.90536,56000000.0
2006-10-24 01:30:00,1.90535,1.90535,1.90501,1.90518,57000000.0
2006-10-24 01:35:00,1.90517,1.9052,1.90482,1.90482,34000000.0
2006-10-24 01:40:00,1.90487,1.90516,1.90487,1.90512,32000000.0
2006-10-24 01:45:00,1.90511,1.90522,1.90498,1.90509,28000000.0
2006-10-24 01:50:00,1.90496,1.90508,1.90489,1.90504,55000000.0
2006-10-24 01:55:00,1.90507,1.90519,1.90494,1.90509,41000000.0
2006-10-24 02:00:00,1.90504,1.9052,1.90492,1.90509,17000000.0
2006-10-24 02:05:00,1.90504,1.90544,1.90504,1.90534,43000000.0
2006-10-24 02:10:00,1.90526,1.90538,1.90498,1.90538,34000000.0
2006-10-24 02:15:00,1.90533,1.9055,1.90516,1.90526,22000000.0
2006-10-24 02:20:00,1.90513,1.90513,1.9048,1.90481,32000000.0
2006-10-24 02:25:00,1.90474,1.90493,1.90424,1.90451,45000000.0
2006-10-24 02:30:00,1.90452,1.90482,1.90447,1.90479,29000000.0
2006-10-24 02:35:00,1.90457,1.90491,1.90457,1.90475,29000000.0
2006-10-24 02:40:00,1.90478,1.90487,1.90478,1.90487,4000000.0
2006-10-24 02:45:00,1.90488,1.90488,1.90446,1.90471,44000000.0
2006-10-24 02:50:00,1.90476,1.90491,1.90451,1.90491,6000000.0
2006-10-24 02:55:00,1.90478,1.90492,1.9046,1.90474,38000000.0
2006-10-24 03:00:00,1.90475,1.90475,1.90424,1.9045,31000000.0
2006-10-24 03:05:00,1.90461,1.9047,1.90431,1.90438,32000000.0
2006-10-24 03:10:00,1.90422,1.90428,1.90398,1.9042,39000000.0
2006-10-24 03:15:00,1.90424,1.90424,1.90346,1.90404,46000000.0
2006-10-24 03:20:00,1.90405,1.90418,1.90192,1.90375,29000000.0
2006-10-24 03:25:00,1.90357,1.90402,1.90354,1.90388,38000000.0
2006-10-24 03:30:00,1.90395,1.90423,1.90389,1.90423,30000000.0
2006-10-24 03:35:00,1.90401,1.90429,1.9039,1.9039,39000000.0
2006-10-24 03:40:00,1.90412,1.90415,1.90366,1.90385,28000000.0
2006-10-24 03:45:00,1.90386,1.90402,1.90367,1.90402,32000000.0
2006-10-24 03:50:00,1.90399,1.90429,1.90379,1.90405,26000000.0
2006-10-24 03:55:00,1.90431,1.90447,1.90403,1.90446,22000000.0
2006-10-24 04:00:00,1.90446,1.90454,1.90407,1.90431,37000000.0
2006-10-24 04:05:00,1.9044,1.90444,1.90413,1.90434,34000000.0
2006-10-24 04:10:00,1.90411,1.90439,1.90387,1.90387,30000000.0
2006-10-24 04:15:00,1.90398,1.90436,1.90398,1.90421,18000000.0
2006-10-24 04:20:00,1.90405,1.90435,1.90389,1.9043,34000000.0
2006-10-24 04:25:00,1.90429,1.90484,1.90404,1.90459,37000000.0
2006-10-24 04:30:00,1.90457,1.90459,1.90422,1.90438,27000000.0
2006-10-24 04:35:00,1.90445,1.9046,1.90437,1.90456,16000000.0
2006-10-24 04:40:00,1.90462,1.90462,1.90409,1.90418,20000000.0
2006-10-24 04:45:00,1.90441,1.90457,1.90416,1.90438,26000000.0
2006-10-24 04:50:00,1.90434,1.90442,1.90396,1.90438,23000000.0
2006-10-24 04:55:00,1.90442,1.90446,1.9041,1.90445,39000000.0
2006-10-24 05:00:00,1.90453,1.90461,1.90442,1.90461,14000000.0
2006-10-24 05:05:00,1.90445,1.90445,1.90416,1.90445,15000000.0
2006-10-24 05:10:00,1.9045,1.90465,1.90428,1.90465,26000000.0
2006-10-24 05:15:00,1.90479,1.90484,1.90459,1.90477,25000000.0
2006-10-24 05:20:00,1.90469,1.90478,1.9045,1.90465,25000000.0
2006-10-24 05:30:00,1.90476,1.90476,1.90436,1.90436,24000000.0
2006-10-24 05:35:00,1.90444,1.90447,1.90405,1.90446,20000000.0
2006-10-24 05:40:00,1.90444,1.90444,1.90412,1.90432,8000000.0
2006-10-24 05:45:00,1.90435,1.90448,1.90428,1.90433,23000000.0
2006-10-24 05:50:00,1.90431,1.90452,1.90431,1.90443,16000000.0
2006-10-24 05:55:00,1.90444,1.90459,1.90425,1.9044,40000000.0
2006-10-24 06:00:00,1.90433,1.90461,1.90422,1.90436,22000000.0
2006-10-24 06:05:00,1.90439,1.90439,1.90423,1.90439,8000000.0
2006-10-24 06:10:00,1.90442,1.90459,1.90429,1.90439,39000000.0
2006-10-24 06:15:00,1.90446,1.90446,1.90407,1.90427,28000000.0
2006-10-24 06:20:00,1.90445,1.90461,1.90425,1.90447,39000000.0
2006-10-24 06:30:00,1.90446,1.90464,1.90434,1.90448,21000000.0
2006-10-24 06:35:00,1.90453,1.90467,1.90429,1.90437,39000000.0
2006-10-24 06:40:00,1.90451,1.90465,1.90434,1.90458,34000000.0
2006-10-24 06:45:00,1.90459,1.90461,1.90447,1.90453,7000000.0
2006-10-24 06:50:00,1.90464,1.9047,1.90439,1.90439,7000000.0
2006-10-24 06:55:00,1.90458,1.90462,1.90426,1.90462,21000000.0
2006-10-24 07:00:00,1.90462,1.90462,1.90435,1.90452,14000000.0
2006-10-24 07:05:00,1.90472,1.90488,1.90456,1.90477,39000000.0
2006-10-24 07:10:00,1.90467,1.90478,1.90443,1.90467,32000000.0
2006-10-24 07:15:00,1.90469,1.90473,1.90455,1.90462,26000000.0
2006-10-24 07:20:00,1.90472,1.90477,1.90445,1.90463,39000000.0
2006-10-24 07:25:00,1.90468,1.90475,1.90444,1.90475,16000000.0
2006-10-24 07:30:00,1.90462,1.90475,1.90446,1.90447,43000000.0
2006-10-24 07:35:00,1.90451,1.90462,1.90435,1.90445,18000000.0
2006-10-24 07:40:00,1.90447,1.90451,1.90418,1.90425,42000000.0
2006-10-24 07:45:00,1.90412,1.90416,1.90361,1.90374,30000000.0
2006-10-24 07:50:00,1.90363,1.90369,1.90325,1.90338,26000000.0
2006-10-24 07:55:00,1.90352,1.9036,1.90257,1.90284,39000000.0
2006-10-24 08:00:00,1.90263,1.9033,1.9025,1.90299,41000000.0
2006-10-24 08:05:00,1.90296,1.9034,1.90296,1.90325,35000000.0
2006-10-24 08:10:00,1.90336,1.90407,1.90328,1.90376,32000000.0
2006-10-24 08:15:00,1.90369,1.90369,1.90322,1.90339,26000000.0
2006-10-24 08:20:00,1.90322,1.9034,1.90251,1.90266,38000000.0
2006-10-24 08:25:00,1.90272,1.90312,1.90232,1.90294,42000000.0
2006-10-24 08:30:00,1.90311,1.90369,1.9031,1.90366,41000000.0
2006-10-24 08:35:00,1.90353,1.90353,1.90296,1.90353,37000000.0
2006-10-24 08:40:00,1.90367,1.90383,1.90329,1.9036,47000000.0
2006-10-24 08:45:00,1.90358,1.90375,1.90219,1.90345,35000000.0
2006-10-24 08:50:00,1.9035,1.9035,1.90263,1.90332,40000000.0
2006-10-24 08:55:00,1.90331,1.90331,1.90298,1.90313,22000000.0
2006-10-24 09:00:00,1.90317,1.90353,1.90303,1.90344,31000000.0
2006-10-24 09:05:00,1.90338,1.90365,1.90336,1.90358,33000000.0
2006-10-24 09:10:00,1.90357,1.90433,1.90346,1.90418,44000000.0
2006-10-24 09:15:00,1.90405,1.90405,1.90319,1.90324,41000000.0
2006-10-24 09:20:00,1.90318,1.90327,1.90313,1.90327,8000000.0
2006-10-24 09:25:00,1.90318,1.90325,1.90229,1.90248,39000000.0
2006-10-24 09:30:00,1.90261,1.90261,1.90186,1.90187,36000000.0
2006-10-24 09:35:00,1.90193,1.90221,1.90017,1.90199,47000000.0
2006-10-24 09:40:00,1.90208,1.90217,1.9018,1.90205,46000000.0
2006-10-24 09:45:00,1.90206,1.9022,1.90173,1.9022,45000000.0
2006-10-24 09:50:00,1.90234,1.90255,1.90215,1.90253,41000000.0
2006-10-24 09:55:00,1.90261,1.90278,1.90237,1.9026,44000000.0
2006-10-24 10:00:00,1.90257,1.9032,1.90217,1.903,44000000.0
2006-10-24 10:05:00,1.90316,1.90387,1.90306,1.90385,39000000.0
2006-10-24 10:10:00,1.90401,1.90401,1.90342,1.90363,37000000.0
2006-10-24 10:15:00,1.9036,1.90365,1.90335,1.90352,45000000.0
2006-10-24 10:20:00,1.90356,1.90372,1.90339,1.90369,29000000.0
2006-10-24 10:25:00,1.90385,1.904,1.90344,1.90362,45000000.0
2006-10-24 10:30:00,1.9036,1.90369,1.90342,1.90358,16000000.0
2006-10-24 10:35:00,1.90351,1.90443,1.90329,1.90441,34000000.0
2006-10-24 10:40:00,1.9044,1.905,1.90421,1.905,40000000.0
2006-10-24 10:45:00,1.90499,1.90519,1.90475,1.90482,33000000.0
2006-10-24 10:50:00,1.90484,1.9049,1.90452,1.90452,35000000.0
2006-10-24 10:55:00,1.90455,1.90502,1.90451,1.90486,33000000.0
2006-10-24 11:00:00,1.90476,1.90506,1.90349,1.90503,33000000.0
2006-10-24 11:05:00,1.9049,1.90504,1.90462,1.90477,32000000.0
2006-10-24 11:10:00,1.90477,1.90496,1.90455,1.90489,25000000.0
2006-10-24 11:15:00,1.90466,1.90468,1.90437,1.90456,42000000.0
2006-10-24 11:20:00,1.90448,1.90454,1.90414,1.90417,31000000.0
2006-10-24 11:25:00,1.90412,1.90422,1.9037,1.9039,42000000.0
2006-10-24 11:30:00,1.90381,1.90386,1.90348,1.90376,43000000.0
2006-10-24 11:35:00,1.90375,1.90385,1.9034,1.90385,44000000.0
2006-10-24 11:40:00,1.90382,1.90391,1.90357,1.9038,47000000.0
2006-10-24 11:45:00,1.90353,1.90416,1.90353,1.90413,44000000.0
2006-10-24 11:50:00,1.90415,1.90467,1.90408,1.9044,44000000.0
2006-10-24 11:55:00,1.9044,1.9044,1.89141,1.89158,43000000.0
2006-10-24 12:00:00,1.89159,1.89207,1.89149,1.892,34000000.0
2006-10-24 12:05:00,1.89196,1.89215,1.89172,1.8919,33000000.0
2006-10-24 12:10:00,1.89196,1.89196,1.89143,1.89163,32000000.0
2006-10-24 12:15:00,1.89167,1.89189,1.89157,1.89173,35000000.0
2006-10-24 12:20:00,1.89166,1.89168,1.88927,1.89137,32000000.0
2006-10-24 12:25:00,1.8916,1.89167,1.89129,1.89153,27000000.0
2006-10-24 12:30:00,1.8915,1.89159,1.89106,1.89106,32000000.0
2006-10-24 12:35:00,1.89118,1.89127,1.89089,1.89112,34000000.0
2006-10-24 12:40:00,1.89105,1.89114,1.89071,1.89078,41000000.0
2006-10-24 12:45:00,1.89078,1.89093,1.8905,1.89058,17000000.0
2006-10-24 12:50:00,1.89079,1.89116,1.89057,1.89111,30000000.0
2006-10-24 12:55:00,1.89115,1.89125,1.89089,1.89104,37000000.0
2006-10-24 13:00:00,1.891,1.89106,1.89063,1.89068,38000000.0
2006-10-24 13:05:00,1.89064,1.89112,1.89051,1.89098,24000000.0
2006-10-24 13:10:00,1.891,1.89118,1.8907,1.89118,41000000.0
2006-10-24 13:15:00,1.89118,1.89118,1.89097,1.8911,26000000.0
2006-10-24 13:20:00,1.89105,1.89105,1.89093,1.89093,7000000.0
2006-10-24 13:25:00,1.89079,1.89103,1.89073,1.89086,50000000.0
2006-10-24 13:30:00,1.89098,1.89148,1.89098,1.89146,44000000.0
2006-10-24 13:35:00,1.89159,1.89186,1.8915,1.8918,84000000.0
2006-10-24 13:40:00,1.89187,1.8923,1.89172,1.8923,81000000.0
2006-10-24 13:45:00,1.89239,1.89246,1.89195,1.89216,104000000.0
2006-10-24 13:50:00,1.89225,1.89225,1.89189,1.89189,97000000.0
2006-10-24 13:55:00,1.89207,1.89244,1.89207,1.89214,124000000.0
2006-10-24 14:00:00,1.89221,1.8923,1.89191,1.89196,144000000.0
2006-10-24 14:05:00,1.89194,1.89194,1.89166,1.89188,144000000.0
2006-10-24 14:10:00,1.89172,1.89186,1.89153,1.89153,88000000.0
2006-10-24 14:15:00,1.89143,1.89161,1.89119,1.89142,145000000.0
2006-10-24 14:20:00,1.89147,1.89149,1.89125,1.89146,62000000.0
2006-10-24 14:25:00,1.89159,1.89159,1.8913,1.89154,21000000.0
2006-10-24 14:30:00,1.89167,1.89167,1.89131,1.89132,128000000.0
2006-10-24 14:35:00,1.89129,1.89142,1.89114,1.89142,129000000.0
2006-10-24 14:40:00,1.89147,1.89174,1.89142,1.89145,105000000.0
2006-10-24 14:45:00,1.89145,1.89392,1.89144,1.89392,104000000.0
2006-10-24 14:50:00,1.89384,1.89413,1.89336,1.89343,126000000.0
2006-10-24 14:55:00,1.89341,1.89351,1.89292,1.89344,91000000.0
2006-10-24 15:00:00,1.89337,1.89337,1.89242,1.89261,131000000.0
2006-10-24 15:05:00,1.89253,1.89345,1.89253,1.89286,129000000.0
2006-10-24 15:10:00,1.89261,1.89307,1.89225,1.89225,160000000.0
2006-10-24 15:15:00,1.89237,1.89237,1.89147,1.8919,82000000.0
2006-10-24 15:20:00,1.89219,1.89219,1.89121,1.89131,98000000.0
2006-10-24 15:25:00,1.89128,1.89165,1.88977,1.89163,188000000.0
2006-10-24 17:05:00,1.89252,1.89267,1.89175,1.89183,171000000.0
2006-10-24 17:10:00,1.89162,1.8931,1.89162,1.8929,135000000.0
2006-10-24 17:15:00,1.89319,1.89355,1.89282,1.89327,139000000.0
2006-10-24 17:20:00,1.89333,1.89361,1.89259,1.8934,140000000.0
2006-10-24 17:25:00,1.89332,1.89381,1.89179,1.89289,157000000.0
2006-10-24 17:30:00,1.89301,1.89367,1.89247,1.89367,301000000.0
2006-10-24 17:35:00,1.89392,1.89392,1.89312,1.89337,233000000.0
2006-10-24 17:40:00,1.89351,1.89411,1.89286,1.89286,225000000.0
2006-10-24 17:45:00,1.89303,1.89396,1.8929,1.89382,303000000.0
2006-10-24 17:50:00,1.89387,1.89462,1.89387,1.8941,232000000.0
2006-10-24 17:55:00,1.89409,1.89492,1.89407,1.89492,196000000.0
2006-10-24 18:00:00,1.89468,1.89524,1.89456,1.89522,190000000.0
2006-10-24 18:05:00,1.89554,1.89592,1.8953,1.89592,196000000.0
2006-10-24 18:10:00,1.89566,1.8961,1.89487,1.89536,106000000.0
2006-10-24 18:15:00,1.89557,1.89564,1.89417,1.89437,226000000.0
2006-10-24 18:20:00,1.89424,1.8949,1.8941,1.8949,228000000.0
2006-10-24 18:25:00,1.89502,1.896,1.89493,1.896,120000000.0
2006-10-24 18:30:00,1.89611,1.89634,1.89496,1.89552,194000000.0
2006-10-24 18:35:00,1.89536,1.89542,1.89475,1.89482,273000000.0
2006-10-24 18:40:00,1.89488,1.89519,1.89463,1.89469,232000000.0
2006-10-24 18:45:00,1.89508,1.896,1.89476,1.89569,216000000.0
2006-10-24 18:50:00,1.89581,1.89598,1.89519,1.89537,129000000.0
2006-10-24 18:55:00,1.89535,1.89603,1.89524,1.89588,98000000.0
2006-10-24 19:00:00,1.8958,1.8958,1.89499,1.8952,129000000.0
2006-10-24 19:05:00,1.89517,1.89524,1.89476,1.89491,200000000.0
2006-10-24 19:10:00,1.89505,1.89539,1.89505,1.89524,48000000.0
2006-10-24 19:15:00,1.89486,1.89562,1.89472,1.8955,123000000.0
2006-10-24 19:20:00,1.89548,1.89561,1.89513,1.89559,120000000.0
2006-10-24 19:25:00,1.89558,1.89564,1.89495,1.89498,216000000.0
2006-10-24 19:30:00,1.89533,1.89564,1.89473,1.89487,154000000.0
2006-10-24 19:35:00,1.89488,1.89549,1.8947,1.89536,91000000.0
2006-10-24 19:40:00,1.89498,1.89554,1.89478,1.89515,94000000.0
2006-10-24 19:45:00,1.89508,1.89536,1.89449,1.89455,118000000.0
2006-10-24 19:50:00,1.89439,1.89539,1.89257,1.89486,75000000.0
2006-10-24 19:55:00,1.89494,1.89506,1.89464,1.89473,75000000.0
2006-10-24 20:00:00,1.89502,1.89503,1.89455,1.89479,60000000.0
2006-10-24 20:05:00,1.89454,1.89508,1.89398,1.89508,84000000.0
2006-10-24 20:10:00,1.89514,1.89516,1.89452,1.89506,65000000.0
2006-10-24 20:15:00,1.89512,1.89519,1.89303,1.89425,72000000.0
2006-10-24 20:20:00,1.8947,1.8947,1.89361,1.89377,27000000.0
2006-10-24 20:30:00,1.89347,1.89425,1.89328,1.89424,97000000.0
2006-10-24 20:35:00,1.89428,1.89434,1.89317,1.89374,60000000.0
2006-10-24 20:40:00,1.89382,1.89423,1.8937,1.89373,50000000.0
2006-10-24 20:45:00,1.89393,1.89393,1.8931,1.8931,52000000.0
2006-10-24 20:50:00,1.89314,1.89323,1.89282,1.89309,50000000.0
2006-10-24 20:55:00,1.89302,1.89365,1.89269,1.89365,39000000.0
2006-10-24 21:00:00,1.89378,1.89378,1.89261,1.89261,52000000.0
2006-10-24 21:05:00,1.89252,1.89291,1.89246,1.89256,35000000.0
2006-10-24 21:10:00,1.89251,1.89347,1.89082,1.89253,43000000.0
2006-10-24 21:15:00,1.89256,1.89329,1.8924,1.89282,42000000.0
2006-10-24 21:20:00,1.893,1.89334,1.89283,1.89296,48000000.0
2006-10-24 21:25:00,1.89302,1.89342,1.89278,1.89295,42000000.0
2006-10-24 21:30:00,1.8923,1.89254,1.89208,1.89216,37000000.0
2006-10-24 21:35:00,1.89222,1.8928,1.89186,1.89249,77000000.0
2006-10-24 21:40:00,1.89258,1.89494,1.89252,1.89372,48000000.0
2006-10-24 21:45:00,1.8933,1.8933,1.89246,1.89253,11000000.0
2006-10-24 21:50:00,1.89254,1.89352,1.89254,1.89352,41000000.0
2006-10-24 21:55:00,1.8935,1.89356,1.89295,1.89311,61000000.0
2006-10-24 22:00:00,1.89305,1.89325,1.89239,1.89239,49000000.0
2006-10-24 22:05:00,1.89244,1.89304,1.89214,1.893,34000000.0
2006-10-24 22:10:00,1.89289,1.89289,1.89225,1.89249,55000000.0
2006-10-24 22:15:00,1.89222,1.89269,1.89222,1.89264,42000000.0
2006-10-24 22:20:00,1.89224,1.89255,1.89219,1.89232,33000000.0
2006-10-24 22:25:00,1.89241,1.89291,1.89241,1.89267,40000000.0
2006-10-24 22:30:00,1.89211,1.89242,1.89183,1.89242,72000000.0
2006-10-24 22:35:00,1.89261,1.89267,1.89193,1.89193,64000000.0
2006-10-24 22:40:00,1.89201,1.89371,1.89201,1.89251,53000000.0
2006-10-24 22:45:00,1.89256,1.89273,1.89243,1.89247,32000000.0
2006-10-24 22:50:00,1.89242,1.89284,1.89236,1.89263,43000000.0
2006-10-24 22:55:00,1.89261,1.8929,1.8924,1.89248,42000000.0
2006-10-24 23:00:00,1.89209,1.89307,1.89209,1.8929,49000000.0
2006-10-24 23:05:00,1.89281,1.89307,1.89236,1.89295,46000000.0
2006-10-24 23:10:00,1.893,1.89319,1.89255,1.89274,40000000.0
2006-10-24 23:15:00,1.89251,1.89286,1.8923,1.89252,31000000.0
2006-10-24 23:20:00,1.89245,1.89291,1.89214,1.89291,27000000.0
2006-10-24 23:25:00,1.89286,1.89286,1.89169,1.89169,56000000.0
2006-10-24 23:30:00,1.89175,1.89227,1.89175,1.89183,41000000.0
2006-10-24 23:35:00,1.89255,1.89304,1.89196,1.89239,48000000.0
2006-10-24 23:40:00,1.89202,1.89275,1.89125,1.89185,62000000.0
2006-10-24 23:45:00,1.89557,1.90084,1.89557,1.8994,38000000.0
2006-10-24 23:50:00,1.89948,1.90005,1.89901,1.8997,39000000.0
2006-10-24 23:55:00,1.89975,1.90133,1.89921,1.90133,41000000.0
2006-10-25 00:00:00,1.90104,1.90104,1.89849,1.90039,45000000.0
2006-10-25 00:05:00,1.90073,1.90073,1.89891,1.89939,43000000.0
2006-10-25 00:10:00,1.89958,1.89963,1.89824,1.89828,58000000.0
2006-10-25 00:15:00,1.89815,1.89815,1.89665,1.89753,45000000.0
2006-10-25 00:20:00,1.8975,1.89794,1.89629,1.89683,38000000.0
2006-10-25 00:25:00,1.89716,1.89758,1.89693,1.89756,31000000.0
2006-10-25 00:30:00,1.8975,1.89755,1.89622,1.89631,35000000.0
2006-10-25 00:35:00,1.89602,1.8962,1.89428,1.8949,34000000.0
2006-10-25 00:40:00,1.89473,1.89538,1.89469,1.89522,39000000.0
2006-10-25 00:45:00,1.89494,1.89658,1.89494,1.8962,41000000.0
2006-10-25 00:50:00,1.89655,1.89739,1.89653,1.89734,43000000.0
2006-10-25 00:55:00,1.89729,1.89818,1.89672,1.898,38000000.0
2006-10-25 01:00:00,1.89808,1.899,1.8975,1.89751,54000000.0
2006-10-25 01:05:00,1.89778,1.89858,1.89774,1.89808,44000000.0
2006-10-25 01:10:00,1.89829,1.89922,1.89804,1.89895,37000000.0
2006-10-25 01:15:00,1.89888,1.90001,1.89888,1.89944,50000000.0
2006-10-25 01:20:00,1.89927,1.90028,1.89927,1.90028,42000000.0
2006-10-25 01:25:00,1.90053,1.90053,1.89987,1.9001,56000000.0
2006-10-25 01:30:00,1.90007,1.90007,1.89929,1.89959,31000000.0
2006-10-25 01:35:00,1.89977,1.90401,1.89968,1.90293,46000000.0
2006-10-25 01:40:00,1.90249,1.90252,1.90153,1.90153,40000000.0
2006-10-25 01:45:00,1.90135,1.90204,1.90113,1.90114,43000000.0
2006-10-25 01:50:00,1.90131,1.90245,1.90074,1.90245,55000000.0
2006-10-25 01:55:00,1.90209,1.9036,1.90188,1.90349,58000000.0
2006-10-25 02:00:00,1.90337,1.90345,1.90074,1.90249,42000000.0
2006-10-25 02:05:00,1.90249,1.90289,1.90039,1.90084,43000000.0
2006-10-25 02:10:00,1.90097,1.9017,1.90055,1.90165,33000000.0
2006-10-25 02:15:00,1.90163,1.90197,1.90143,1.90177,40000000.0
2006-10-25 02:20:00,1.90178,1.90221,1.90172,1.90203,42000000.0
2006-10-25 02:25:00,1.9019,1.90212,1.90156,1.90161,45000000.0
2006-10-25 02:30:00,1.90149,1.90159,1.90015,1.90064,36000000.0
2006-10-25 02:35:00,1.90088,1.90099,1.90026,1.90081,40000000.0
2006-10-25 02:40:00,1.90144,1.90191,1.90091,1.90091,33000000.0
2006-10-25 02:45:00,1.90056,1.90105,1.90021,1.90105,44000000.0
2006-10-25 02:50:00,1.90114,1.90134,1.90079,1.90079,29000000.0
2006-10-25 02:55:00,1.90093,1.9015,1.90082,1.90139,38000000.0
2006-10-25 03:00:00,1.90143,1.90182,1.90113,1.90123,39000000.0
2006-10-25 03:05:00,1.9014,1.90148,1.90024,1.90024,29000000.0
2006-10-25 03:10:00,1.90018,1.90122,1.90011,1.9004,46000000.0
2006-10-25 03:15:00,1.90073,1.90078,1.89984,1.90001,42000000.0
2006-10-25 03:20:00,1.90008,1.90008,1.89735,1.89983,36000000.0
2006-10-25 03:25:00,1.89988,1.90027,1.89886,1.89886,48000000.0
2006-10-25 03:30:00,1.89938,1.90157,1.89938,1.9007,37000000.0
2006-10-25 03:35:00,1.90056,1.90165,1.90055,1.90117,39000000.0
2006-10-25 03:40:00,1.90173,1.90266,1.90173,1.90177,35000000.0
2006-10-25 03:45:00,1.90208,1.90215,1.90133,1.90183,37000000.0
2006-10-25 03:50:00,1.90183,1.90184,1.90006,1.90006,42000000.0
2006-10-25 03:55:00,1.90024,1.90024,1.89784,1.89894,29000000.0
2006-10-25 04:00:00,1.89912,1.90095,1.89893,1.9005,37000000.0
2006-10-25 04:05:00,1.90038,1.90129,1.9003,1.90129,41000000.0
2006-10-25 04:10:00,1.90112,1.90185,1.90076,1.90164,37000000.0
2006-10-25 04:15:00,1.90161,1.90265,1.90161,1.90265,34000000.0
2006-10-25 04:20:00,1.90226,1.9027,1.90196,1.90268,35000000.0
2006-10-25 04:25:00,1.9026,1.9026,1.90214,1.9026,22000000.0
2006-10-25 04:30:00,1.90281,1.90314,1.90234,1.90267,43000000.0
2006-10-25 04:35:00,1.90277,1.90308,1.90227,1.9028,42000000.0
2006-10-25 04:40:00,1.90271,1.90271,1.90202,1.90247,36000000.0
2006-10-25 04:45:00,1.90256,1.90258,1.90175,1.90235,34000000.0
2006-10-25 04:50:00,1.90232,1.90243,1.90141,1.90194,28000000.0
2006-10-25 04:55:00,1.90224,1.90256,1.90199,1.90256,39000000.0
2006-10-25 05:00:00,1.90248,1.90331,1.90244,1.90291,35000000.0
2006-10-25 05:05:00,1.90266,1.9029,1.90213,1.90243,41000000.0
2006-10-25 05:10:00,1.9026,1.90288,1.90249,1.90265,27000000.0
2006-10-25 05:15:00,1.90272,1.90274,1.90201,1.90252,28000000.0
2006-10-25 05:20:00,1.90257,1.90262,1.90229,1.90249,25000000.0
2006-10-25 05:25:00,1.90263,1.90293,1.90249,1.90267,38000000.0
2006-10-25 05:30:00,1.9025,1.90262,1.90209,1.90225,37000000.0
2006-10-25 05:35:00,1.90228,1.9026,1.90221,1.90242,31000000.0
2006-10-25 05:40:00,1.90235,1.90304,1.90235,1.90247,40000000.0
2006-10-25 05:45:00,1.90208,1.90275,1.90188,1.90212,39000000.0
2006-10-25 05:50:00,1.90226,1.90226,1.90081,1.9009,42000000.0
2006-10-25 05:55:00,1.90067,1.9007,1.90022,1.90033,40000000.0
2006-10-25 06:00:00,1.90041,1.90067,1.8997,1.89978,29000000.0
2006-10-25 06:05:00,1.89979,1.89979,1.89912,1.89965,33000000.0
2006-10-25 06:10:00,1.8997,1.89984,1.89934,1.89977,31000000.0
2006-10-25 06:15:00,1.89978,1.90023,1.89912,1.90012,36000000.0
2006-10-25 06:20:00,1.90029,1.90099,1.89995,1.90085,35000000.0
2006-10-25 06:25:00,1.90089,1.90104,1.90072,1.90097,19000000.0
2006-10-25 06:30:00,1.90102,1.90102,1.89934,1.89934,35000000.0
2006-10-25 06:35:00,1.89951,1.89972,1.89928,1.89941,28000000.0
2006-10-25 06:40:00,1.89952,1.89952,1.89906,1.89939,27000000.0
2006-10-25 06:45:00,1.8995,1.9006,1.89944,1.90045,33000000.0
2006-10-25 06:50:00,1.90082,1.90082,1.9004,1.9004,25000000.0
2006-10-25 06:55:00,1.90065,1.90075,1.90021,1.90035,30000000.0
2006-10-25 07:00:00,1.9003,1.90088,1.90024,1.90088,21000000.0
2006-10-25 07:05:00,1.90076,1.90119,1.90037,1.90055,39000000.0
2006-10-25 07:10:00,1.90055,1.90146,1.90054,1.9012,24000000.0
2006-10-25 07:15:00,1.90152,1.90158,1.90123,1.90129,26000000.0
2006-10-25 07:20:00,1.90139,1.90161,1.90104,1.90132,36000000.0
2006-10-25 07:25:00,1.90151,1.90151,1.90116,1.90116,15000000.0
2006-10-25 07:30:00,1.90145,1.90198,1.90124,1.90158,43000000.0
2006-10-25 07:35:00,1.90141,1.90167,1.9009,1.90106,40000000.0
2006-10-25 07:40:00,1.90097,1.90118,1.90056,1.90066,42000000.0
2006-10-25 07:45:00,1.90069,1.90108,1.9004,1.90048,37000000.0
2006-10-25 07:50:00,1.90059,1.90085,1.89981,1.89981,35000000.0
2006-10-25 07:55:00,1.89966,1.90006,1.89815,1.89815,39000000.0
2006-10-25 08:00:00,1.89776,1.89797,1.89723,1.89764,41000000.0
2006-10-25 08:05:00,1.89781,1.89784,1.89697,1.89727,35000000.0
2006-10-25 08:10:00,1.89703,1.89786,1.89647,1.89759,40000000.0
2006-10-25 08:15:00,1.89778,1.89928,1.89756,1.8982,42000000.0
2006-10-25 08:20:00,1.89841,1.89921,1.89806,1.89867,38000000.0
2006-10-25 08:25:00,1.89861,1.90007,1.89822,1.89935,42000000.0
2006-10-25 08:30:00,1.89915,1.89919,1.89829,1.89857,41000000.0
2006-10-25 08:35:00,1.89855,1.89883,1.89811,1.89853,47000000.0
2006-10-25 08:40:00,1.89858,1.89885,1.89821,1.89848,47000000.0
2006-10-25 08:45:00,1.89834,1.8993,1.89834,1.8993,34000000.0
2006-10-25 08:50:00,1.89937,1.89937,1.89848,1.89911,40000000.0
2006-10-25 08:55:00,1.8989,1.89977,1.8984,1.89856,30000000.0
2006-10-25 09:00:00,1.89865,1.8996,1.89865,1.89921,41000000.0
2006-10-25 09:05:00,1.89909,1.89937,1.89845,1.89854,44000000.0
2006-10-25 09:10:00,1.89832,1.89855,1.89619,1.89623,44000000.0
2006-10-25 09:15:00,1.8958,1.89605,1.89554,1.89576,41000000.0
2006-10-25 09:20:00,1.89579,1.89656,1.89579,1.89642,38000000.0
2006-10-25 09:25:00,1.8964,1.89735,1.89637,1.8972,35000000.0
2006-10-25 09:30:00,1.89731,1.8981,1.89714,1.8981,36000000.0
2006-10-25 09:35:00,1.89784,1.89821,1.89587,1.8978,47000000.0
2006-10-25 09:40:00,1.89764,1.89789,1.89733,1.89749,46000000.0
2006-10-25 09:45:00,1.89782,1.89833,1.89763,1.89824,45000000.0
2006-10-25 09:50:00,1.89829,1.89835,1.8979,1.89823,36000000.0
2006-10-25 09:55:00,1.89836,1.89839,1.89712,1.89733,44000000.0
2006-10-25 10:00:00,1.89746,1.89986,1.89746,1.89895,44000000.0
2006-10-25 10:05:00,1.89882,1.89896,1.89778,1.8982,39000000.0
2006-10-25 10:10:00,1.89865,1.89904,1.89858,1.89895,37000000.0
2006-10-25 10:15:00,1.89894,1.89923,1.89821,1.8985,45000000.0
2006-10-25 10:20:00,1.89849,1.89955,1.89849,1.89943,36000000.0
2006-10-25 10:25:00,1.89932,1.89974,1.89867,1.89867,45000000.0
2006-10-25 10:30:00,1.89908,1.89928,1.89873,1.89926,38000000.0
2006-10-25 10:35:00,1.8992,1.8994,1.89879,1.89929,41000000.0
2006-10-25 10:40:00,1.89894,1.89935,1.89873,1.89932,40000000.0
2006-10-25 10:45:00,1.89922,1.89924,1.89858,1.89864,40000000.0
2006-10-25 10:50:00,1.89889,1.89937,1.89878,1.89919,35000000.0
2006-10-25 10:55:00,1.89917,1.89952,1.89741,1.89861,33000000.0
2006-10-25 11:00:00,1.89839,1.8999,1.89724,1.89974,44000000.0
2006-10-25 11:05:00,1.90009,1.90009,1.8992,1.8996,39000000.0
2006-10-25 11:10:00,1.89949,1.90004,1.8992,1.89988,39000000.0
2006-10-25 11:15:00,1.89981,1.89981,1.89855,1.89884,42000000.0
2006-10-25 11:20:00,1.89884,1.89911,1.89856,1.89899,30000000.0
2006-10-25 11:25:00,1.89936,1.89957,1.89871,1.89882,42000000.0
2006-10-25 11:30:00,1.8988,1.89905,1.89806,1.89806,43000000.0
2006-10-25 11:35:00,1.89794,1.89863,1.89766,1.89853,44000000.0
2006-10-25 11:40:00,1.89857,1.89947,1.89847,1.89947,29000000.0
2006-10-25 11:45:00,1.89978,1.90001,1.89912,1.89952,44000000.0
2006-10-25 11:50:00,1.8996,1.90015,1.89953,1.89966,34000000.0
2006-10-25 11:55:00,1.89967,1.90003,1.89892,1.89892,43000000.0
2006-10-25 12:00:00,1.89886,1.89894,1.89808,1.89849,43000000.0
2006-10-25 12:05:00,1.89866,1.90038,1.89852,1.89949,42000000.0
2006-10-25 12:10:00,1.89951,1.89991,1.89932,1.8997,32000000.0
2006-10-25 12:15:00,1.89976,1.90051,1.89965,1.90033,36000000.0
2006-10-25 12:20:00,1.90023,1.9009,1.89861,1.90048,32000000.0
2006-10-25 12:25:00,1.90045,1.90081,1.89968,1.89977,45000000.0
2006-10-25 12:30:00,1.90002,1.90214,1.90002,1.90162,39000000.0
2006-10-25 12:35:00,1.90137,1.90171,1.90062,1.90139,42000000.0
2006-10-25 12:40:00,1.90127,1.90184,1.90095,1.90124,41000000.0
2006-10-25 12:45:00,1.90141,1.90141,1.90058,1.90067,47000000.0
2006-10-25 12:50:00,1.90067,1.90067,1.89991,1.90056,41000000.0
2006-10-25 12:55:00,1.90064,1.90081,1.89983,1.89995,37000000.0
2006-10-25 13:00:00,1.90007,1.90063,1.89981,1.90039,38000000.0
2006-10-25 13:05:00,1.90038,1.90112,1.90032,1.90096,39000000.0
2006-10-25 13:10:00,1.90085,1.90143,1.90044,1.90133,41000000.0
2006-10-25 13:15:00,1.90114,1.90215,1.90114,1.90197,43000000.0
2006-10-25 13:20:00,1.90194,1.90194,1.901,1.9012,41000000.0
2006-10-25 13:25:00,1.90122,1.90122,1.90053,1.90087,67000000.0
2006-10-25 13:30:00,1.90091,1.90091,1.90017,1.90041,75000000.0
2006-10-25 13:35:00,1.9005,1.90118,1.90045,1.90118,69000000.0
2006-10-25 13:40:00,1.90099,1.90133,1.9009,1.90133,21000000.0
2006-10-25 13:45:00,1.90118,1.90196,1.90114,1.90162,104000000.0
2006-10-25 13:50:00,1.90204,1.90301,1.90202,1.90247,128000000.0
2006-10-25 13:55:00,1.90246,1.90294,1.90229,1.9024,124000000.0
2006-10-25 14:00:00,1.90266,1.90293,1.90244,1.90293,105000000.0
2006-10-25 14:05:00,1.90271,1.90312,1.90264,1.90287,144000000.0
2006-10-25 14:10:00,1.90283,1.90355,1.90283,1.90314,79000000.0
2006-10-25 14:15:00,1.90322,1.90394,1.90294,1.90357,145000000.0
2006-10-25 14:20:00,1.90331,1.90339,1.90278,1.90285,143000000.0
2006-10-25 14:25:00,1.90283,1.90296,1.90225,1.90254,118000000.0
2006-10-25 14:30:00,1.90222,1.90307,1.90222,1.90271,128000000.0
2006-10-25 14:35:00,1.90287,1.90374,1.90287,1.90362,131000000.0
2006-10-25 14:40:00,1.90361,1.90372,1.90329,1.90336,141000000.0
2006-10-25 14:45:00,1.90334,1.90367,1.90331,1.90347,104000000.0
2006-10-25 14:50:00,1.90342,1.90375,1.90312,1.90369,126000000.0
2006-10-25 14:55:00,1.90347,1.90405,1.90325,1.90382,91000000.0
2006-10-25 15:00:00,1.90373,1.90398,1.90321,1.90388,105000000.0
2006-10-25 15:05:00,1.90349,1.90369,1.90315,1.9034,129000000.0
2006-10-25 15:10:00,1.90289,1.90313,1.90276,1.90308,119000000.0
2006-10-25 15:15:00,1.90302,1.90309,1.90299,1.90302,82000000.0
2006-10-25 15:20:00,1.90287,1.90313,1.9019,1.90313,98000000.0
2006-10-25 15:25:00,1.90277,1.90277,1.9004,1.90224,188000000.0
2006-10-25 15:30:00,1.90073,1.90342,1.90073,1.90212,208000000.0
2006-10-25 15:35:00,1.90236,1.90261,1.90215,1.90245,87000000.0
2006-10-25 15:40:00,1.90244,1.90342,1.90214,1.90342,180000000.0
2006-10-25 15:45:00,1.90322,1.90365,1.90298,1.90321,149000000.0
2006-10-25 15:50:00,1.90327,1.904,1.90283,1.90353,112000000.0
2006-10-25 15:55:00,1.90358,1.90358,1.90303,1.90346,120000000.0
2006-10-25 16:00:00,1.90326,1.90408,1.90264,1.90387,200000000.0
2006-10-25 16:05:00,1.90385,1.90395,1.90297,1.90377,188000000.0
2006-10-25 16:10:00,1.90374,1.90388,1.9031,1.90333,169000000.0
2006-10-25 16:15:00,1.90337,1.9035,1.90224,1.90255,185000000.0
2006-10-25 16:20:00,1.9024,1.90286,1.90202,1.90223,231000000.0
2006-10-25 16:25:00,1.90218,1.90332,1.90218,1.90242,173000000.0
2006-10-25 16:30:00,1.90235,1.90249,1.90197,1.90201,183000000.0
2006-10-25 16:35:00,1.90216,1.90296,1.90215,1.90262,229000000.0
2006-10-25 16:40:00,1.90282,1.90388,1.90275,1.90356,218000000.0
2006-10-25 16:45:00,1.90353,1.90419,1.90329,1.90391,236000000.0
2006-10-25 16:50:00,1.90379,1.90426,1.90374,1.904,142000000.0
2006-10-25 16:55:00,1.9039,1.9039,1.90284,1.90284,178000000.0
2006-10-25 17:00:00,1.90281,1.904,1.90281,1.90367,176000000.0
2006-10-25 17:05:00,1.90355,1.9042,1.90351,1.90395,206000000.0
2006-10-25 17:10:00,1.90389,1.90471,1.90389,1.90438,135000000.0
2006-10-25 17:15:00,1.90456,1.90519,1.90428,1.9047,139000000.0
2006-10-25 17:20:00,1.9046,1.90511,1.9044,1.90465,140000000.0
2006-10-25 17:25:00,1.90454,1.90454,1.90345,1.90345,157000000.0
2006-10-25 17:30:00,1.90336,1.90375,1.90303,1.90354,301000000.0
2006-10-25 17:35:00,1.90357,1.90383,1.90352,1.90383,233000000.0
2006-10-25 17:40:00,1.90384,1.90384,1.9034,1.9034,166000000.0
2006-10-25 17:45:00,1.90335,1.90442,1.90324,1.90411,238000000.0
2006-10-25 17:50:00,1.90418,1.90437,1.90402,1.90408,146000000.0
2006-10-25 17:55:00,1.90437,1.90437,1.90366,1.90403,196000000.0
2006-10-25 18:00:00,1.90392,1.90441,1.90384,1.9043,190000000.0
2006-10-25 18:05:00,1.90432,1.90435,1.90366,1.90398,158000000.0
2006-10-25 18:10:00,1.90401,1.90424,1.90322,1.90351,136000000.0
2006-10-25 18:15:00,1.90346,1.90458,1.90341,1.90458,226000000.0
2006-10-25 18:20:00,1.90471,1.90503,1.90438,1.90454,228000000.0
2006-10-25 18:25:00,1.90464,1.90464,1.90342,1.90353,108000000.0
2006-10-25 18:30:00,1.90424,1.90447,1.90351,1.90371,139000000.0
2006-10-25 18:35:00,1.90368,1.90414,1.90362,1.904,273000000.0
2006-10-25 18:40:00,1.90414,1.90439,1.90385,1.90439,192000000.0
2006-10-25 18:45:00,1.90438,1.90444,1.90412,1.90443,159000000.0
2006-10-25 18:50:00,1.90446,1.90506,1.90446,1.90485,118000000.0
2006-10-25 18:55:00,1.90473,1.90515,1.90447,1.90447,98000000.0
2006-10-25 19:00:00,1.90443,1.90447,1.90375,1.90412,111000000.0
2006-10-25 19:05:00,1.90442,1.90489,1.9041,1.90443,200000000.0
2006-10-25 19:10:00,1.90435,1.90474,1.9042,1.90435,112000000.0
2006-10-25 19:15:00,1.90425,1.90426,1.90388,1.90411,64000000.0
2006-10-25 19:20:00,1.904,1.90423,1.90365,1.90423,120000000.0
2006-10-25 19:25:00,1.90429,1.9044,1.90383,1.90407,176000000.0
2006-10-25 19:30:00,1.90366,1.90428,1.90366,1.90394,122000000.0
2006-10-25 19:35:00,1.90383,1.90433,1.9038,1.90427,83000000.0
2006-10-25 19:40:00,1.90426,1.90487,1.90416,1.90419,94000000.0
2006-10-25 19:45:00,1.90413,1.90413,1.90357,1.90382,100000000.0
2006-10-25 19:50:00,1.90364,1.90431,1.90206,1.90431,75000000.0
2006-10-25 19:55:00,1.9044,1.90511,1.9043,1.90476,93000000.0
2006-10-25 20:00:00,1.90472,1.90472,1.9037,1.9037,101000000.0
2006-10-25 20:05:00,1.90371,1.90404,1.90344,1.90369,97000000.0
2006-10-25 20:10:00,1.90385,1.90408,1.90205,1.90303,65000000.0
2006-10-25 20:15:00,1.90266,1.90423,1.90228,1.90406,72000000.0
2006-10-25 20:20:00,1.90328,1.90514,1.90248,1.90504,56000000.0
2006-10-25 20:25:00,1.90504,1.90528,1.90402,1.90437,76000000.0
2006-10-25 20:30:00,1.90439,1.90446,1.90303,1.90417,99000000.0
2006-10-25 20:35:00,1.90436,1.90475,1.90363,1.90363,60000000.0
2006-10-25 20:40:00,1.90378,1.90518,1.90371,1.90511,50000000.0
2006-10-25 20:45:00,1.90557,1.90683,1.90544,1.90621,61000000.0
2006-10-25 20:50:00,1.90625,1.90668,1.90576,1.90648,58000000.0
2006-10-25 20:55:00,1.90485,1.90595,1.90423,1.90467,53000000.0
2006-10-25 21:00:00,1.9047,1.90519,1.9047,1.90488,52000000.0
2006-10-25 21:05:00,1.90484,1.90508,1.9042,1.90439,46000000.0
2006-10-25 21:10:00,1.90461,1.90505,1.90287,1.90472,43000000.0
2006-10-25 21:15:00,1.90459,1.90513,1.90393,1.90393,42000000.0
2006-10-25 21:20:00,1.90398,1.90467,1.90398,1.90423,48000000.0
2006-10-25 21:25:00,1.90421,1.90429,1.90385,1.90418,45000000.0
2006-10-25 21:30:00,1.90408,1.90412,1.90384,1.90394,36000000.0
2006-10-25 21:35:00,1.90399,1.90409,1.90344,1.90362,77000000.0
2006-10-25 21:40:00,1.90359,1.90375,1.90271,1.90299,55000000.0
2006-10-25 21:45:00,1.90299,1.90309,1.90081,1.90172,35000000.0
2006-10-25 21:50:00,1.90188,1.9037,1.90158,1.903,41000000.0
2006-10-25 21:55:00,1.90292,1.90382,1.902,1.902,61000000.0
2006-10-25 22:00:00,1.90457,1.91526,1.90457,1.9141,49000000.0
2006-10-25 22:05:00,1.91353,1.91539,1.91353,1.91539,47000000.0
2006-10-25 22:10:00,1.91751,1.91828,1.91717,1.91828,55000000.0
2006-10-25 22:15:00,1.91798,1.92085,1.91798,1.91834,42000000.0
2006-10-25 22:20:00,1.91802,1.91851,1.91765,1.9179,51000000.0
2006-10-25 22:25:00,1.91823,1.92066,1.91823,1.92018,40000000.0
2006-10-25 22:30:00,1.92099,1.92171,1.92038,1.9204,72000000.0
2006-10-25 22:35:00,1.92042,1.92065,1.91888,1.91906,64000000.0
2006-10-25 22:40:00,1.91933,1.92025,1.91909,1.91964,53000000.0
2006-10-25 22:45:00,1.9193,1.91978,1.91907,1.91969,60000000.0
2006-10-25 22:50:00,1.91959,1.92108,1.91914,1.92108,43000000.0
2006-10-25 22:55:00,1.92085,1.92249,1.92078,1.92104,42000000.0
2006-10-25 23:00:00,1.92043,1.92223,1.9201,1.921,49000000.0
2006-10-25 23:05:00,1.92096,1.92198,1.92057,1.92057,49000000.0
2006-10-25 23:10:00,1.92083,1.92083,1.9194,1.92005,40000000.0
2006-10-25 23:15:00,1.91998,1.9209,1.91973,1.9209,31000000.0
2006-10-25 23:20:00,1.92084,1.92084,1.91966,1.92056,36000000.0
2006-10-25 23:25:00,1.9207,1.9217,1.92045,1.9217,52000000.0
2006-10-25 23:30:00,1.92185,1.92243,1.92149,1.92155,41000000.0
2006-10-25 23:35:00,1.92168,1.92282,1.92149,1.92282,48000000.0
2006-10-25 23:40:00,1.92253,1.92322,1.92107,1.92107,62000000.0
2006-10-25 23:45:00,1.91996,1.92279,1.91996,1.92267,38000000.0
2006-10-25 23:50:00,1.92257,1.92258,1.92151,1.92151,39000000.0
2006-10-25 23:55:00,1.921,1.92279,1.92047,1.92279,44000000.0
2006-10-26 00:00:00,1.92199,1.92265,1.92101,1.92136,30000000.0
2006-10-26 00:05:00,1.92132,1.92156,1.92071,1.92156,43000000.0
2006-10-26 00:10:00,1.92144,1.92269,1.92144,1.92214,58000000.0
2006-10-26 00:15:00,1.92225,1.92297,1.92215,1.92254,34000000.0
2006-10-26 00:20:00,1.92284,1.92309,1.92235,1.92276,29000000.0
2006-10-26 00:25:00,1.92275,1.92275,1.92202,1.92208,42000000.0
2006-10-26 00:30:00,1.9215,1.92169,1.9197,1.92035,35000000.0
2006-10-26 00:35:00,1.92024,1.92126,1.92024,1.92078,34000000.0
2006-10-26 00:40:00,1.92098,1.9219,1.92098,1.9219,38000000.0
2006-10-26 00:45:00,1.92189,1.92208,1.92106,1.92146,32000000.0
2006-10-26 00:50:00,1.9214,1.92154,1.91962,1.91962,43000000.0
2006-10-26 00:55:00,1.9197,1.92062,1.91956,1.92062,38000000.0
2006-10-26 01:00:00,1.9206,1.9206,1.91963,1.91986,54000000.0
2006-10-26 01:05:00,1.92006,1.9203,1.91958,1.91975,37000000.0
2006-10-26 01:10:00,1.91996,1.92026,1.91961,1.92003,39000000.0
2006-10-26 01:15:00,1.92019,1.92054,1.91941,1.92046,50000000.0
2006-10-26 01:20:00,1.92017,1.92109,1.91996,1.92109,20000000.0
2006-10-26 01:25:00,1.92064,1.92078,1.92016,1.92055,56000000.0
2006-10-26 01:30:00,1.92036,1.92052,1.91991,1.9204,57000000.0
2006-10-26 01:35:00,1.92042,1.92044,1.92013,1.92043,46000000.0
2006-10-26 01:40:00,1.92039,1.92071,1.91946,1.91946,40000000.0
2006-10-26 01:45:00,1.91978,1.92094,1.91978,1.92019,43000000.0
2006-10-26 01:50:00,1.92017,1.92118,1.91996,1.92118,42000000.0
2006-10-26 01:55:00,1.92143,1.92146,1.92055,1.92077,58000000.0
2006-10-26 02:00:00,1.92088,1.92094,1.91894,1.92072,35000000.0
2006-10-26 02:05:00,1.92054,1.92066,1.91931,1.91968,43000000.0
2006-10-26 02:10:00,1.91985,1.92042,1.91985,1.9202,25000000.0
2006-10-26 02:15:00,1.92009,1.92018,1.91951,1.91984,25000000.0
2006-10-26 02:20:00,1.91981,1.92107,1.91957,1.9208,42000000.0
2006-10-26 02:25:00,1.92073,1.92073,1.92005,1.92046,45000000.0
2006-10-26 02:30:00,1.92076,1.92076,1.92005,1.92046,36000000.0
2006-10-26 02:35:00,1.92037,1.92059,1.91991,1.92025,40000000.0
2006-10-26 02:40:00,1.9203,1.9203,1.91847,1.91851,37000000.0
2006-10-26 02:45:00,1.91854,1.91866,1.91804,1.91831,35000000.0
2006-10-26 02:50:00,1.91837,1.92016,1.91833,1.91983,37000000.0
2006-10-26 02:55:00,1.91995,1.92029,1.91946,1.91951,32000000.0
2006-10-26 03:00:00,1.91954,1.91996,1.91892,1.91916,32000000.0
2006-10-26 03:05:00,1.91918,1.92003,1.91918,1.91979,37000000.0
2006-10-26 03:10:00,1.92004,1.9201,1.91995,1.9201,11000000.0
2006-10-26 03:15:00,1.92006,1.92006,1.91916,1.91979,34000000.0
2006-10-26 03:20:00,1.91991,1.92021,1.91825,1.92013,36000000.0
2006-10-26 03:25:00,1.92017,1.92028,1.91977,1.91993,48000000.0
2006-10-26 03:30:00,1.91973,1.92017,1.91972,1.92,28000000.0
2006-10-26 03:35:00,1.91992,1.92039,1.91992,1.92036,31000000.0
2006-10-26 03:40:00,1.92027,1.92041,1.92004,1.92032,24000000.0
2006-10-26 03:45:00,1.92038,1.92073,1.91994,1.92062,38000000.0
2006-10-26 03:50:00,1.92066,1.92091,1.92048,1.92054,42000000.0
2006-10-26 03:55:00,1.92079,1.92096,1.91865,1.92014,36000000.0
2006-10-26 04:00:00,1.92044,1.92055,1.91979,1.91979,37000000.0
2006-10-26 04:05:00,1.9199,1.92146,1.91983,1.92146,40000000.0
2006-10-26 04:10:00,1.9214,1.92189,1.92109,1.9215,37000000.0
2006-10-26 04:15:00,1.92186,1.92214,1.92142,1.92214,34000000.0
2006-10-26 04:20:00,1.92206,1.92226,1.92171,1.92188,43000000.0
2006-10-26 04:25:00,1.92209,1.92245,1.92147,1.92239,37000000.0
2006-10-26 04:30:00,1.92241,1.92242,1.92163,1.92205,43000000.0
2006-10-26 04:35:00,1.9222,1.92273,1.9222,1.92238,42000000.0
2006-10-26 04:40:00,1.92228,1.92228,1.92155,1.92183,44000000.0
2006-10-26 04:45:00,1.92209,1.92209,1.92169,1.9219,32000000.0
2006-10-26 04:50:00,1.92161,1.92161,1.92098,1.92109,30000000.0
2006-10-26 04:55:00,1.92097,1.9216,1.92089,1.9216,31000000.0
2006-10-26 05:00:00,1.92157,1.9216,1.92087,1.92137,35000000.0
2006-10-26 05:05:00,1.92135,1.92242,1.92076,1.92191,41000000.0
2006-10-26 05:10:00,1.92161,1.92193,1.92128,1.9215,45000000.0
2006-10-26 05:15:00,1.92132,1.92153,1.92117,1.92146,23000000.0
2006-10-26 05:20:00,1.92148,1.92178,1.92111,1.92167,42000000.0
2006-10-26 05:25:00,1.9218,1.9218,1.92113,1.9215,24000000.0
2006-10-26 05:30:00,1.92163,1.92221,1.92131,1.92191,37000000.0
2006-10-26 05:35:00,1.92192,1.92216,1.92126,1.9216,38000000.0
2006-10-26 05:40:00,1.92172,1.92222,1.92127,1.92149,23000000.0
2006-10-26 05:45:00,1.92149,1.92194,1.9214,1.9215,39000000.0
2006-10-26 05:50:00,1.92137,1.9217,1.92123,1.92163,42000000.0
2006-10-26 05:55:00,1.92139,1.9219,1.92136,1.92169,40000000.0
2006-10-26 06:00:00,1.92174,1.92199,1.92116,1.92138,37000000.0
2006-10-26 06:05:00,1.92139,1.92202,1.92107,1.92202,33000000.0
2006-10-26 06:10:00,1.92214,1.92325,1.9221,1.92318,39000000.0
2006-10-26 06:15:00,1.92276,1.92276,1.92158,1.92158,36000000.0
2006-10-26 06:20:00,1.92191,1.92254,1.92191,1.92199,43000000.0
2006-10-26 06:25:00,1.92187,1.9224,1.92152,1.9224,45000000.0
2006-10-26 06:30:00,1.92234,1.92241,1.9216,1.92191,35000000.0
2006-10-26 06:35:00,1.92213,1.92277,1.92204,1.92269,45000000.0
2006-10-26 06:40:00,1.92267,1.92341,1.92241,1.9234,27000000.0
2006-10-26 06:45:00,1.92324,1.92348,1.92287,1.92316,31000000.0
2006-10-26 06:50:00,1.92321,1.92325,1.92264,1.92264,31000000.0
2006-10-26 06:55:00,1.92274,1.92347,1.92222,1.92336,35000000.0
2006-10-26 07:00:00,1.9233,1.92367,1.92329,1.9236,36000000.0
2006-10-26 07:05:00,1.92361,1.92406,1.92335,1.92344,50000000.0
2006-10-26 07:10:00,1.92337,1.92398,1.92314,1.92314,39000000.0
2006-10-26 07:15:00,1.92319,1.92326,1.92268,1.92298,45000000.0
2006-10-26 07:20:00,1.92306,1.92337,1.92284,1.92323,46000000.0
2006-10-26 07:25:00,1.92329,1.92329,1.92183,1.92202,30000000.0
2006-10-26 07:30:00,1.92184,1.92212,1.92116,1.92175,43000000.0
2006-10-26 07:35:00,1.92195,1.92335,1.92195,1.92322,40000000.0
2006-10-26 07:40:00,1.92321,1.92322,1.92293,1.92298,28000000.0
2006-10-26 07:45:00,1.92301,1.92313,1.92227,1.92234,37000000.0
2006-10-26 07:50:00,1.92217,1.92323,1.92217,1.92285,45000000.0
2006-10-26 07:55:00,1.92286,1.92286,1.92199,1.92246,39000000.0
2006-10-26 08:00:00,1.92196,1.92225,1.9215,1.92196,41000000.0
2006-10-26 08:05:00,1.9219,1.92232,1.92134,1.92223,35000000.0
2006-10-26 08:10:00,1.92257,1.92336,1.92226,1.92276,40000000.0
2006-10-26 08:15:00,1.92277,1.92313,1.92206,1.92245,42000000.0
2006-10-26 08:20:00,1.92247,1.92313,1.92247,1.92298,38000000.0
2006-10-26 08:25:00,1.92337,1.92381,1.92305,1.92305,42000000.0
2006-10-26 08:30:00,1.92294,1.92381,1.92284,1.92368,41000000.0
2006-10-26 08:35:00,1.92369,1.92369,1.92264,1.92275,47000000.0
2006-10-26 08:40:00,1.92267,1.92294,1.92217,1.92238,47000000.0
2006-10-26 08:45:00,1.92254,1.92304,1.92032,1.92293,42000000.0
2006-10-26 08:50:00,1.92279,1.9235,1.92242,1.92336,40000000.0
2006-10-26 08:55:00,1.92359,1.92362,1.92228,1.92259,37000000.0
2006-10-26 09:00:00,1.9229,1.92354,1.92249,1.92249,41000000.0
2006-10-26 09:05:00,1.92207,1.92289,1.92207,1.92269,44000000.0
2006-10-26 09:10:00,1.92271,1.92283,1.92176,1.92204,44000000.0
2006-10-26 09:15:00,1.9224,1.92287,1.92187,1.92287,41000000.0
2006-10-26 09:20:00,1.92297,1.92297,1.92237,1.92286,38000000.0
2006-10-26 09:25:00,1.92312,1.92395,1.92279,1.92292,46000000.0
2006-10-26 09:30:00,1.92276,1.92315,1.92268,1.92292,29000000.0
2006-10-26 09:35:00,1.92291,1.92311,1.92107,1.92276,47000000.0
2006-10-26 09:40:00,1.92267,1.92271,1.92208,1.92237,38000000.0
2006-10-26 09:45:00,1.92228,1.92281,1.92227,1.92272,45000000.0
2006-10-26 09:50:00,1.92253,1.92253,1.92214,1.92234,34000000.0
2006-10-26 09:55:00,1.92217,1.92223,1.92153,1.92164,44000000.0
2006-10-26 10:00:00,1.92177,1.92262,1.92166,1.92185,44000000.0
2006-10-26 10:05:00,1.9218,1.92369,1.9218,1.92369,39000000.0
2006-10-26 10:10:00,1.92369,1.92375,1.9229,1.92304,37000000.0
2006-10-26 10:15:00,1.92296,1.92385,1.92294,1.9237,45000000.0
2006-10-26 10:20:00,1.92379,1.92489,1.92355,1.92469,36000000.0
2006-10-26 10:25:00,1.92483,1.92604,1.9243,1.92604,45000000.0
2006-10-26 10:30:00,1.92558,1.92577,1.92464,1.92577,38000000.0
2006-10-26 10:35:00,1.92581,1.9259,1.92536,1.92548,41000000.0
2006-10-26 10:40:00,1.92561,1.92568,1.92463,1.9252,40000000.0
2006-10-26 10:45:00,1.92532,1.92688,1.92532,1.92688,40000000.0
2006-10-26 10:50:00,1.92671,1.92761,1.92649,1.92701,44000000.0
2006-10-26 10:55:00,1.92716,1.92716,1.92459,1.92684,40000000.0
2006-10-26 11:00:00,1.92686,1.92792,1.9259,1.92596,44000000.0
2006-10-26 11:05:00,1.92631,1.92761,1.92631,1.92761,39000000.0
2006-10-26 11:10:00,1.92769,1.92769,1.92623,1.92623,47000000.0
2006-10-26 11:15:00,1.92662,1.92697,1.92638,1.92689,42000000.0
2006-10-26 11:20:00,1.92661,1.92689,1.92626,1.92635,38000000.0
2006-10-26 11:25:00,1.92633,1.92645,1.92552,1.92645,42000000.0
2006-10-26 11:30:00,1.92656,1.9273,1.92653,1.9269,43000000.0
2006-10-26 11:35:00,1.92669,1.92696,1.92618,1.92666,35000000.0
2006-10-26 11:40:00,1.92658,1.92719,1.92618,1.92649,47000000.0
2006-10-26 11:45:00,1.92662,1.92684,1.92637,1.92669,44000000.0
2006-10-26 11:50:00,1.92669,1.92736,1.92638,1.92736,37000000.0
2006-10-26 11:55:00,1.92741,1.92749,1.92696,1.92707,43000000.0
2006-10-26 12:00:00,1.92705,1.92744,1.92657,1.92704,43000000.0
2006-10-26 12:05:00,1.92706,1.92706,1.92639,1.92679,42000000.0
2006-10-26 12:10:00,1.92679,1.92698,1.92617,1.9264,40000000.0
2006-10-26 12:15:00,1.92628,1.92664,1.92606,1.92632,33000000.0
2006-10-26 12:20:00,1.92638,1.92653,1.92615,1.92615,15000000.0
2006-10-26 12:25:00,1.92644,1.9265,1.92603,1.92615,45000000.0
2006-10-26 12:30:00,1.92613,1.92629,1.92585,1.92585,39000000.0
2006-10-26 12:35:00,1.92576,1.92583,1.92511,1.92549,42000000.0
2006-10-26 12:40:00,1.92565,1.92661,1.92563,1.92645,41000000.0
2006-10-26 12:45:00,1.92644,1.92661,1.92606,1.92627,47000000.0
2006-10-26 12:50:00,1.92639,1.92646,1.9257,1.926,41000000.0
2006-10-26 12:55:00,1.92628,1.92748,1.92587,1.92748,37000000.0
2006-10-26 13:00:00,1.92757,1.92855,1.9272,1.92727,38000000.0
2006-10-26 13:05:00,1.92724,1.92746,1.92681,1.92725,39000000.0
2006-10-26 13:10:00,1.92743,1.92817,1.92697,1.92736,41000000.0
2006-10-26 13:15:00,1.92736,1.92794,1.92734,1.92783,27000000.0
2006-10-26 13:20:00,1.92788,1.92913,1.92762,1.92867,41000000.0
2006-10-26 13:25:00,1.92843,1.92975,1.92824,1.92975,67000000.0
2006-10-26 13:30:00,1.92968,1.93055,1.92953,1.93017,75000000.0
2006-10-26 13:35:00,1.93017,1.93035,1.9294,1.93023,84000000.0
2006-10-26 13:40:00,1.93025,1.93034,1.92943,1.93005,84000000.0
2006-10-26 13:45:00,1.92979,1.9305,1.92971,1.93045,104000000.0
2006-10-26 13:50:00,1.93058,1.93097,1.92967,1.92977,128000000.0
2006-10-26 13:55:00,1.92969,1.92985,1.92936,1.92944,124000000.0
2006-10-26 14:00:00,1.92962,1.93029,1.92917,1.93015,144000000.0
2006-10-26 14:05:00,1.9303,1.93191,1.93004,1.93144,144000000.0
2006-10-26 14:10:00,1.93073,1.93209,1.93073,1.93155,101000000.0
2006-10-26 14:15:00,1.93187,1.93234,1.93127,1.93228,145000000.0
2006-10-26 14:20:00,1.93253,1.93282,1.93186,1.93254,143000000.0
2006-10-26 14:25:00,1.93263,1.93279,1.93149,1.93149,118000000.0
2006-10-26 14:30:00,1.93228,1.93268,1.93104,1.93104,128000000.0
2006-10-26 14:35:00,1.9309,1.93204,1.93076,1.93162,165000000.0
2006-10-26 14:40:00,1.93151,1.93417,1.93141,1.93349,141000000.0
2006-10-26 14:45:00,1.93358,1.93392,1.9325,1.9325,104000000.0
2006-10-26 14:50:00,1.93227,1.93403,1.93108,1.93403,126000000.0
2006-10-26 14:55:00,1.93386,1.9359,1.93386,1.93571,91000000.0
2006-10-26 15:00:00,1.93576,1.93734,1.93576,1.93732,131000000.0
2006-10-26 15:05:00,1.93678,1.93738,1.93594,1.93665,129000000.0
2006-10-26 15:10:00,1.93661,1.93668,1.93541,1.93541,160000000.0
2006-10-26 15:15:00,1.93549,1.93627,1.93522,1.93522,82000000.0
2006-10-26 15:20:00,1.93498,1.93571,1.93459,1.93484,98000000.0
2006-10-26 15:25:00,1.93477,1.93477,1.93185,1.93374,188000000.0
2006-10-26 15:30:00,1.93181,1.93373,1.93161,1.93287,208000000.0
2006-10-26 15:35:00,1.93253,1.93349,1.93253,1.93288,178000000.0
2006-10-26 15:40:00,1.93272,1.9334,1.93235,1.93296,180000000.0
2006-10-26 15:45:00,1.93294,1.9333,1.93243,1.93302,149000000.0
2006-10-26 15:50:00,1.93308,1.93308,1.93155,1.9322,86000000.0
2006-10-26 15:55:00,1.93226,1.93277,1.93217,1.93254,120000000.0
2006-10-26 16:00:00,1.93191,1.93274,1.93191,1.93234,200000000.0
2006-10-26 16:05:00,1.9322,1.93255,1.93142,1.93153,188000000.0
2006-10-26 16:10:00,1.93148,1.93272,1.93084,1.93272,169000000.0
2006-10-26 16:15:00,1.93254,1.93254,1.9315,1.932,136000000.0
2006-10-26 16:20:00,1.93205,1.93252,1.93192,1.93213,231000000.0
2006-10-26 16:25:00,1.93242,1.9326,1.93197,1.93203,173000000.0
2006-10-26 16:30:00,1.93222,1.93267,1.9317,1.9317,183000000.0
2006-10-26 16:35:00,1.93207,1.93302,1.93185,1.93254,229000000.0
2006-10-26 16:40:00,1.93233,1.93233,1.93155,1.9321,161000000.0
2006-10-26 16:45:00,1.93209,1.93224,1.93128,1.93133,236000000.0
2006-10-26 16:50:00,1.93146,1.93254,1.93145,1.9323,142000000.0
2006-10-26 16:55:00,1.93226,1.93343,1.93199,1.93343,178000000.0
2006-10-26 17:00:00,1.93379,1.934,1.93231,1.93279,176000000.0
2006-10-26 17:05:00,1.93249,1.93311,1.93234,1.9328,206000000.0
2006-10-26 17:10:00,1.93285,1.93341,1.93246,1.93313,135000000.0
2006-10-26 17:15:00,1.93304,1.93338,1.93276,1.93338,139000000.0
2006-10-26 17:20:00,1.93366,1.93377,1.93284,1.93363,140000000.0
2006-10-26 17:25:00,1.93365,1.93489,1.93339,1.93489,157000000.0
2006-10-26 17:30:00,1.93495,1.93517,1.93421,1.93502,301000000.0
2006-10-26 17:35:00,1.93489,1.93556,1.93462,1.93536,233000000.0
2006-10-26 17:40:00,1.93543,1.93543,1.93413,1.93421,166000000.0
2006-10-26 17:45:00,1.93379,1.9342,1.93355,1.93388,303000000.0
2006-10-26 17:50:00,1.93416,1.93416,1.93375,1.93394,181000000.0
2006-10-26 17:55:00,1.93396,1.93417,1.93324,1.93324,196000000.0
2006-10-26 18:00:00,1.93363,1.93388,1.93325,1.93336,190000000.0
2006-10-26 18:05:00,1.93341,1.93392,1.93302,1.93302,196000000.0
2006-10-26 18:10:00,1.93296,1.93374,1.93231,1.9325,136000000.0
2006-10-26 18:15:00,1.93265,1.9332,1.93254,1.93264,226000000.0
2006-10-26 18:20:00,1.93275,1.93413,1.93275,1.93345,228000000.0
2006-10-26 18:25:00,1.93335,1.93381,1.92928,1.93034,151000000.0
2006-10-26 18:30:00,1.93044,1.93102,1.92944,1.93098,194000000.0
2006-10-26 18:35:00,1.93083,1.93119,1.92931,1.92931,273000000.0
2006-10-26 18:40:00,1.92939,1.93029,1.92905,1.93014,232000000.0
2006-10-26 18:45:00,1.93005,1.93216,1.92956,1.93192,216000000.0
2006-10-26 18:50:00,1.93185,1.93185,1.93044,1.93089,129000000.0
2006-10-26 18:55:00,1.93095,1.93201,1.93057,1.93172,98000000.0
2006-10-26 19:00:00,1.93174,1.93207,1.93119,1.93166,129000000.0
2006-10-26 19:05:00,1.93134,1.93325,1.93134,1.93318,232000000.0
2006-10-26 19:10:00,1.93316,1.93333,1.93222,1.93236,148000000.0
2006-10-26 19:15:00,1.93241,1.93316,1.93133,1.93144,123000000.0
2006-10-26 19:20:00,1.93164,1.93237,1.93146,1.93147,120000000.0
2006-10-26 19:25:00,1.93139,1.93163,1.93129,1.93131,216000000.0
2006-10-26 19:30:00,1.93133,1.93184,1.9311,1.93149,154000000.0
2006-10-26 19:35:00,1.93145,1.93145,1.93035,1.93035,83000000.0
2006-10-26 19:40:00,1.93022,1.93053,1.92971,1.92971,94000000.0
2006-10-26 19:45:00,1.92978,1.93012,1.92946,1.92961,118000000.0
2006-10-26 19:50:00,1.92955,1.93045,1.92757,1.93026,75000000.0
2006-10-26 19:55:00,1.92994,1.93033,1.92976,1.92976,106000000.0
2006-10-26 20:00:00,1.92972,1.93015,1.92952,1.92959,101000000.0
2006-10-26 20:05:00,1.92925,1.92989,1.929,1.92989,68000000.0
2006-10-26 20:10:00,1.92962,1.9302,1.92842,1.92928,65000000.0
2006-10-26 20:15:00,1.9294,1.9294,1.92843,1.92892,72000000.0
2006-10-26 20:20:00,1.92905,1.92973,1.92888,1.92917,49000000.0
2006-10-26 20:25:00,1.92897,1.92936,1.92897,1.92915,76000000.0
2006-10-26 20:30:00,1.92944,1.93024,1.92916,1.93001,95000000.0
2006-10-26 20:35:00,1.93011,1.93071,1.93011,1.93066,60000000.0
2006-10-26 20:40:00,1.93046,1.93117,1.93036,1.93084,50000000.0
2006-10-26 20:45:00,1.93065,1.93072,1.92959,1.93036,43000000.0
2006-10-26 20:50:00,1.93047,1.93064,1.93047,1.93058,50000000.0
2006-10-26 20:55:00,1.93031,1.93037,1.92975,1.93,53000000.0
2006-10-26 21:00:00,1.92999,1.93003,1.92886,1.92919,28000000.0
2006-10-26 21:05:00,1.92944,1.92944,1.92875,1.9292,46000000.0
2006-10-26 21:10:00,1.92927,1.93038,1.92832,1.93012,43000000.0
2006-10-26 21:15:00,1.93008,1.93015,1.92949,1.92949,42000000.0
2006-10-26 21:20:00,1.92955,1.92983,1.92944,1.9298,19000000.0
2006-10-26 21:25:00,1.93006,1.93006,1.92924,1.92943,45000000.0
2006-10-26 21:30:00,1.92977,1.93025,1.92927,1.92973,40000000.0
2006-10-26 21:35:00,1.92965,1.92965,1.92891,1.929,77000000.0
2006-10-26 21:40:00,1.92901,1.92908,1.92847,1.92904,48000000.0
2006-10-26 21:45:00,1.929,1.92909,1.9284,1.92856,32000000.0
2006-10-26 21:50:00,1.92851,1.92852,1.92815,1.92834,33000000.0
2006-10-26 21:55:00,1.92838,1.92875,1.92793,1.92793,61000000.0
2006-10-26 22:00:00,1.9279,1.92844,1.92779,1.92821,49000000.0
2006-10-26 22:05:00,1.9284,1.92881,1.92825,1.92866,47000000.0
2006-10-26 22:10:00,1.92878,1.92957,1.92875,1.92944,55000000.0
2006-10-26 22:15:00,1.92983,1.93005,1.92856,1.92856,36000000.0
2006-10-26 22:20:00,1.92835,1.92903,1.92802,1.92892,51000000.0
2006-10-26 22:25:00,1.929,1.92921,1.92845,1.92889,30000000.0
2006-10-26 22:30:00,1.92901,1.93005,1.92897,1.92991,72000000.0
2006-10-26 22:35:00,1.93003,1.93033,1.9293,1.92971,64000000.0
2006-10-26 22:40:00,1.92977,1.93002,1.92931,1.92946,37000000.0
2006-10-26 22:45:00,1.92951,1.93005,1.92951,1.92987,32000000.0
2006-10-26 22:50:00,1.92989,1.92989,1.92904,1.92904,36000000.0
2006-10-26 22:55:00,1.92922,1.92949,1.92893,1.92911,34000000.0
2006-10-26 23:00:00,1.92899,1.92939,1.92867,1.92917,49000000.0
2006-10-26 23:05:00,1.92914,1.92945,1.92872,1.9288,38000000.0
2006-10-26 23:10:00,1.92884,1.92925,1.92863,1.92909,32000000.0
2006-10-26 23:15:00,1.92908,1.92941,1.92892,1.92941,26000000.0
2006-10-26 23:20:00,1.92933,1.9294,1.92899,1.92933,22000000.0
2006-10-26 23:25:00,1.92896,1.92899,1.92844,1.92866,52000000.0
2006-10-26 23:30:00,1.92851,1.92865,1.92793,1.92821,41000000.0
2006-10-26 23:35:00,1.92834,1.92899,1.92796,1.92832,48000000.0
2006-10-26 23:40:00,1.9284,1.92904,1.92819,1.92847,62000000.0
2006-10-26 23:45:00,1.92608,1.92608,1.92409,1.92521,38000000.0
2006-10-26 23:50:00,1.92518,1.92788,1.92518,1.92629,39000000.0
2006-10-26 23:55:00,1.92591,1.92647,1.92575,1.92642,41000000.0
2006-10-27 00:00:00,1.92634,1.92634,1.92522,1.92527,39000000.0
2006-10-27 00:05:00,1.92547,1.92608,1.92499,1.92542,43000000.0
2006-10-27 00:10:00,1.92521,1.9254,1.92511,1.92528,24000000.0
2006-10-27 00:15:00,1.92521,1.92544,1.92484,1.92532,45000000.0
2006-10-27 00:20:00,1.92532,1.92532,1.92513,1.92531,13000000.0
2006-10-27 00:25:00,1.92503,1.92521,1.92467,1.92498,14000000.0
2006-10-27 00:30:00,1.92488,1.92502,1.92464,1.9248,21000000.0
2006-10-27 00:35:00,1.92492,1.92501,1.92448,1.92487,28000000.0
2006-10-27 00:40:00,1.92477,1.92619,1.92477,1.9261,36000000.0
2006-10-27 00:45:00,1.92621,1.92691,1.92621,1.92641,37000000.0
2006-10-27 00:50:00,1.92628,1.92675,1.92627,1.92672,36000000.0
2006-10-27 00:55:00,1.92678,1.92678,1.92587,1.92651,38000000.0
2006-10-27 01:00:00,1.92621,1.92641,1.92599,1.92618,35000000.0
2006-10-27 01:05:00,1.92613,1.92647,1.92605,1.92629,44000000.0
2006-10-27 01:10:00,1.92634,1.92675,1.92613,1.92623,47000000.0
2006-10-27 01:15:00,1.92617,1.92677,1.92613,1.92654,39000000.0
2006-10-27 01:20:00,1.92628,1.92741,1.92625,1.92741,42000000.0
2006-10-27 01:25:00,1.92749,1.92773,1.92656,1.92743,56000000.0
2006-10-27 01:30:00,1.92711,1.92766,1.927,1.92747,57000000.0
2006-10-27 01:35:00,1.9276,1.92811,1.92737,1.92772,34000000.0
2006-10-27 01:40:00,1.92777,1.92781,1.92725,1.9275,33000000.0
2006-10-27 01:45:00,1.92745,1.92811,1.92717,1.92811,43000000.0
2006-10-27 01:50:00,1.92844,1.92901,1.92812,1.92849,55000000.0
2006-10-27 01:55:00,1.92838,1.92877,1.92819,1.92877,58000000.0
2006-10-27 02:00:00,1.92865,1.92909,1.92725,1.92871,42000000.0
2006-10-27 02:05:00,1.92863,1.93051,1.92863,1.92973,43000000.0
2006-10-27 02:10:00,1.92948,1.92971,1.92899,1.92907,34000000.0
2006-10-27 02:15:00,1.92901,1.92988,1.92874,1.92988,40000000.0
2006-10-27 02:20:00,1.92986,1.93069,1.92964,1.93069,42000000.0
2006-10-27 02:25:00,1.93038,1.9307,1.93029,1.9307,38000000.0
2006-10-27 02:30:00,1.9307,1.9307,1.92986,1.92991,36000000.0
2006-10-27 02:35:00,1.92976,1.93038,1.92948,1.93021,40000000.0
2006-10-27 02:40:00,1.93016,1.93046,1.92989,1.93046,33000000.0
2006-10-27 02:45:00,1.93096,1.93208,1.93037,1.93072,44000000.0
2006-10-27 02:50:00,1.93079,1.93113,1.92981,1.92981,37000000.0
2006-10-27 02:55:00,1.93005,1.93034,1.92977,1.93034,31000000.0
2006-10-27 03:00:00,1.93033,1.93053,1.92955,1.93037,39000000.0
2006-10-27 03:05:00,1.93022,1.93051,1.92979,1.9299,37000000.0
2006-10-27 03:10:00,1.93002,1.93006,1.9296,1.92971,46000000.0
2006-10-27 03:15:00,1.92984,1.93045,1.9297,1.93024,41000000.0
2006-10-27 03:20:00,1.93031,1.93031,1.92779,1.92955,29000000.0
2006-10-27 03:25:00,1.92956,1.92976,1.92813,1.92843,48000000.0
2006-10-27 03:30:00,1.9284,1.92867,1.92797,1.92799,31000000.0
2006-10-27 03:35:00,1.92805,1.92845,1.92774,1.92828,39000000.0
2006-10-27 03:40:00,1.92845,1.92931,1.92806,1.92931,35000000.0
2006-10-27 03:45:00,1.92953,1.92975,1.92852,1.92889,32000000.0
2006-10-27 03:50:00,1.92896,1.92896,1.92847,1.92864,42000000.0
2006-10-27 03:55:00,1.92879,1.92891,1.92618,1.92764,36000000.0
2006-10-27 04:00:00,1.92785,1.92818,1.92737,1.92786,37000000.0
2006-10-27 04:05:00,1.92797,1.92814,1.92752,1.92752,29000000.0
2006-10-27 04:10:00,1.92733,1.92765,1.92644,1.92649,37000000.0
2006-10-27 04:15:00,1.92648,1.92649,1.92577,1.9259,34000000.0
2006-10-27 04:20:00,1.92594,1.92646,1.92594,1.92614,43000000.0
2006-10-27 04:25:00,1.92558,1.92597,1.92529,1.92585,29000000.0
2006-10-27 04:30:00,1.92594,1.92762,1.92587,1.92655,43000000.0
2006-10-27 04:35:00,1.92667,1.92733,1.92648,1.92733,25000000.0
2006-10-27 04:40:00,1.92755,1.92787,1.92672,1.92746,44000000.0
2006-10-27 04:45:00,1.92705,1.92733,1.92664,1.92681,34000000.0
2006-10-27 04:50:00,1.9269,1.92749,1.9269,1.92715,41000000.0
2006-10-27 04:55:00,1.92711,1.92759,1.92695,1.92713,39000000.0
2006-10-27 05:00:00,1.92705,1.92745,1.92691,1.92738,28000000.0
2006-10-27 05:05:00,1.92719,1.92743,1.92694,1.92714,33000000.0
2006-10-27 05:10:00,1.92701,1.92725,1.92646,1.92681,45000000.0
2006-10-27 05:15:00,1.92647,1.9271,1.92625,1.92691,43000000.0
2006-10-27 05:20:00,1.92693,1.92721,1.92624,1.92625,42000000.0
2006-10-27 05:25:00,1.92593,1.92593,1.92514,1.92514,31000000.0
2006-10-27 05:30:00,1.92523,1.92548,1.92494,1.92519,30000000.0
2006-10-27 05:35:00,1.92534,1.92551,1.92485,1.92519,38000000.0
2006-10-27 05:40:00,1.92513,1.92545,1.92463,1.92545,40000000.0
2006-10-27 05:45:00,1.9255,1.92594,1.92523,1.9254,31000000.0
2006-10-27 05:50:00,1.92538,1.92596,1.92513,1.92588,42000000.0
2006-10-27 05:55:00,1.92591,1.92609,1.92517,1.9252,23000000.0
2006-10-27 06:00:00,1.92514,1.92585,1.92514,1.92581,30000000.0
2006-10-27 06:05:00,1.92589,1.92606,1.92513,1.92594,18000000.0
2006-10-27 06:10:00,1.92593,1.92602,1.92541,1.92586,39000000.0
2006-10-27 06:15:00,1.92551,1.92571,1.92521,1.92524,36000000.0
2006-10-27 06:20:00,1.92547,1.92567,1.92508,1.92565,35000000.0
2006-10-27 06:25:00,1.9256,1.9256,1.92504,1.92546,29000000.0
2006-10-27 06:30:00,1.92562,1.9257,1.92518,1.92568,28000000.0
2006-10-27 06:35:00,1.9256,1.92622,1.92524,1.92622,39000000.0
2006-10-27 06:40:00,1.92647,1.92669,1.92596,1.92609,29000000.0
2006-10-27 06:45:00,1.9258,1.9258,1.92551,1.92565,18000000.0
2006-10-27 06:50:00,1.92578,1.92578,1.92538,1.92538,15000000.0
2006-10-27 06:55:00,1.9256,1.92568,1.9253,1.92557,28000000.0
2006-10-27 07:00:00,1.92572,1.92623,1.92524,1.92623,36000000.0
2006-10-27 07:05:00,1.92605,1.9264,1.92553,1.92556,50000000.0
2006-10-27 07:10:00,1.92537,1.92663,1.92536,1.92641,39000000.0
2006-10-27 07:15:00,1.92652,1.92672,1.92595,1.92644,45000000.0
2006-10-27 07:20:00,1.92683,1.92683,1.92567,1.92567,46000000.0
2006-10-27 07:25:00,1.92566,1.92596,1.92534,1.92575,37000000.0
2006-10-27 07:30:00,1.92551,1.92642,1.9255,1.9255,43000000.0
2006-10-27 07:35:00,1.92535,1.92585,1.92535,1.92541,40000000.0
2006-10-27 07:40:00,1.9255,1.92586,1.92539,1.92565,35000000.0
2006-10-27 07:45:00,1.92569,1.92609,1.9254,1.92562,29000000.0
2006-10-27 07:50:00,1.92572,1.92611,1.92557,1.92575,45000000.0
2006-10-27 07:55:00,1.92606,1.92606,1.92511,1.92562,39000000.0
2006-10-27 08:00:00,1.92577,1.92667,1.92577,1.92604,41000000.0
2006-10-27 08:05:00,1.92613,1.92621,1.92504,1.92543,35000000.0
2006-10-27 08:10:00,1.92552,1.92592,1.92538,1.92552,40000000.0
2006-10-27 08:15:00,1.92546,1.92588,1.9251,1.92516,42000000.0
2006-10-27 08:20:00,1.92489,1.92586,1.92473,1.92474,38000000.0
2006-10-27 08:25:00,1.92468,1.92497,1.92428,1.92462,42000000.0
2006-10-27 08:30:00,1.92457,1.92469,1.92367,1.92469,41000000.0
2006-10-27 08:35:00,1.92404,1.92457,1.92395,1.92437,47000000.0
2006-10-27 08:40:00,1.92428,1.92451,1.92408,1.92439,47000000.0
2006-10-27 08:45:00,1.92454,1.92464,1.92268,1.92431,42000000.0
2006-10-27 08:50:00,1.92418,1.92434,1.92382,1.9242,40000000.0
2006-10-27 08:55:00,1.92415,1.92415,1.92345,1.92408,37000000.0
2006-10-27 09:00:00,1.92411,1.92497,1.92366,1.92462,41000000.0
2006-10-27 09:05:00,1.92418,1.92442,1.92389,1.92426,44000000.0
2006-10-27 09:10:00,1.92355,1.92426,1.9233,1.92426,44000000.0
2006-10-27 09:15:00,1.92422,1.92469,1.92349,1.92447,41000000.0
2006-10-27 09:20:00,1.92464,1.92471,1.92429,1.92449,31000000.0
2006-10-27 09:25:00,1.9244,1.92621,1.9243,1.92587,46000000.0
2006-10-27 09:30:00,1.9259,1.92604,1.9255,1.92594,36000000.0
2006-10-27 09:35:00,1.92602,1.9266,1.92473,1.92604,47000000.0
2006-10-27 09:40:00,1.92584,1.92699,1.92584,1.92692,46000000.0
2006-10-27 09:45:00,1.92722,1.92783,1.92712,1.92765,45000000.0
2006-10-27 09:50:00,1.92767,1.928,1.92746,1.92764,41000000.0
2006-10-27 09:55:00,1.92787,1.92911,1.92787,1.92902,44000000.0
2006-10-27 10:00:00,1.92916,1.92956,1.92836,1.92836,44000000.0
2006-10-27 10:05:00,1.92884,1.93045,1.92848,1.92949,39000000.0
2006-10-27 10:10:00,1.92947,1.93065,1.92887,1.92934,37000000.0
2006-10-27 10:15:00,1.92971,1.92994,1.92885,1.92885,37000000.0
2006-10-27 10:20:00,1.92886,1.92941,1.92839,1.92937,36000000.0
2006-10-27 10:25:00,1.92956,1.92956,1.92849,1.92859,45000000.0
2006-10-27 10:30:00,1.92861,1.92904,1.92802,1.92825,38000000.0
2006-10-27 10:35:00,1.92834,1.92976,1.9283,1.92953,41000000.0
2006-10-27 10:40:00,1.92902,1.92984,1.92893,1.92984,40000000.0
2006-10-27 10:45:00,1.92993,1.93047,1.92982,1.93014,40000000.0
2006-10-27 10:50:00,1.93038,1.93038,1.92904,1.92937,36000000.0
2006-10-27 10:55:00,1.92935,1.92969,1.92748,1.92922,40000000.0
2006-10-27 11:00:00,1.92899,1.92899,1.92749,1.928,44000000.0
2006-10-27 11:05:00,1.9278,1.92785,1.92619,1.92668,39000000.0
2006-10-27 11:10:00,1.92734,1.92749,1.92635,1.92635,47000000.0
2006-10-27 11:15:00,1.92685,1.92725,1.92636,1.92661,42000000.0
2006-10-27 11:20:00,1.9265,1.92716,1.92559,1.92662,38000000.0
2006-10-27 11:25:00,1.92662,1.92737,1.92626,1.92737,42000000.0
2006-10-27 11:30:00,1.9275,1.92794,1.92723,1.92745,43000000.0
2006-10-27 11:35:00,1.92773,1.92813,1.92716,1.92773,44000000.0
2006-10-27 11:40:00,1.92759,1.92775,1.92659,1.92659,36000000.0
2006-10-27 11:45:00,1.92633,1.92651,1.92602,1.92615,44000000.0
2006-10-27 11:50:00,1.9261,1.92753,1.9261,1.92733,44000000.0
2006-10-27 11:55:00,1.92727,1.92751,1.92678,1.92693,36000000.0
2006-10-27 12:00:00,1.92706,1.92754,1.92685,1.92736,36000000.0
2006-10-27 12:05:00,1.92745,1.92874,1.9274,1.92831,42000000.0
2006-10-27 12:10:00,1.92832,1.92837,1.9275,1.92753,40000000.0
2006-10-27 12:15:00,1.92747,1.92898,1.92731,1.92882,44000000.0
2006-10-27 12:20:00,1.92849,1.92872,1.92595,1.92781,39000000.0
2006-10-27 12:25:00,1.92796,1.92846,1.92774,1.92799,45000000.0
2006-10-27 12:30:00,1.9275,1.9275,1.92618,1.92654,32000000.0
2006-10-27 12:35:00,1.92686,1.92816,1.92686,1.92785,42000000.0
2006-10-27 12:40:00,1.92785,1.928,1.92749,1.928,41000000.0
2006-10-27 12:45:00,1.92792,1.92831,1.92738,1.92759,47000000.0
2006-10-27 12:50:00,1.92764,1.92784,1.92694,1.92694,30000000.0
2006-10-27 12:55:00,1.92728,1.92772,1.92718,1.92772,37000000.0
2006-10-27 13:00:00,1.92778,1.92778,1.92684,1.92698,38000000.0
2006-10-27 13:05:00,1.92701,1.92765,1.92675,1.92743,39000000.0
2006-10-27 13:10:00,1.92752,1.9276,1.92713,1.92713,34000000.0
2006-10-27 13:15:00,1.92713,1.92817,1.92699,1.92815,43000000.0
2006-10-27 13:20:00,1.92798,1.92798,1.92729,1.92756,41000000.0
2006-10-27 13:25:00,1.92867,1.92916,1.9279,1.92805,67000000.0
2006-10-27 13:30:00,1.92803,1.92814,1.92739,1.92747,75000000.0
2006-10-27 13:35:00,1.92764,1.92793,1.92747,1.92753,67000000.0
2006-10-27 13:40:00,1.92747,1.92754,1.92657,1.9268,42000000.0
2006-10-27 13:45:00,1.92666,1.92677,1.92606,1.92634,104000000.0
2006-10-27 13:50:00,1.92692,1.92725,1.92622,1.92633,128000000.0
2006-10-27 13:55:00,1.92626,1.92677,1.92604,1.92672,124000000.0
2006-10-27 14:00:00,1.92709,1.92779,1.92709,1.92766,144000000.0
2006-10-27 14:05:00,1.92734,1.92787,1.92699,1.92778,144000000.0
2006-10-27 14:10:00,1.92764,1.92772,1.92613,1.92672,101000000.0
2006-10-27 14:15:00,1.92713,1.92765,1.9268,1.9275,145000000.0
2006-10-27 14:20:00,1.92738,1.92803,1.92738,1.92803,143000000.0
2006-10-27 14:25:00,1.92813,1.92831,1.92709,1.92727,118000000.0
2006-10-27 14:30:00,1.92755,1.93079,1.92755,1.93053,128000000.0
2006-10-27 14:35:00,1.93039,1.93039,1.92914,1.92965,165000000.0
2006-10-27 14:40:00,1.92966,1.92966,1.92791,1.92791,141000000.0
2006-10-27 14:45:00,1.92797,1.9292,1.92797,1.92897,104000000.0
2006-10-27 14:50:00,1.9289,1.92958,1.92888,1.92916,126000000.0
2006-10-27 14:55:00,1.92889,1.92937,1.92707,1.92725,91000000.0
2006-10-27 15:00:00,1.92702,1.92785,1.92688,1.92711,131000000.0
2006-10-27 15:05:00,1.92662,1.92751,1.92601,1.92646,129000000.0
2006-10-27 15:10:00,1.92682,1.92907,1.92672,1.92828,160000000.0
2006-10-27 15:15:00,1.92862,1.92877,1.92709,1.92746,82000000.0
2006-10-27 15:20:00,1.92765,1.92852,1.92708,1.92841,98000000.0
2006-10-27 15:25:00,1.92814,1.92888,1.9269,1.92881,188000000.0
2006-10-27 15:30:00,1.92748,1.92926,1.92651,1.92713,208000000.0
2006-10-27 15:35:00,1.92682,1.92724,1.92614,1.92644,178000000.0
2006-10-27 15:40:00,1.9268,1.92803,1.92665,1.92753,180000000.0
2006-10-27 15:45:00,1.92765,1.92797,1.92672,1.92672,149000000.0
2006-10-27 15:50:00,1.92669,1.92694,1.92605,1.92642,112000000.0
2006-10-27 15:55:00,1.92636,1.92636,1.92505,1.92505,120000000.0
2006-10-27 16:00:00,1.92553,1.92829,1.92553,1.92738,200000000.0
2006-10-27 16:05:00,1.92698,1.92938,1.92698,1.92882,188000000.0
2006-10-27 16:10:00,1.92877,1.9298,1.92795,1.92795,169000000.0
2006-10-27 16:15:00,1.92744,1.928,1.92706,1.92773,185000000.0
2006-10-27 16:20:00,1.92782,1.92996,1.9277,1.9291,231000000.0
2006-10-27 16:25:00,1.92911,1.92977,1.9288,1.92951,173000000.0
2006-10-27 16:30:00,1.92946,1.9297,1.92803,1.92851,183000000.0
2006-10-27 16:35:00,1.92835,1.92854,1.9276,1.92794,229000000.0
2006-10-27 16:40:00,1.92784,1.92841,1.92702,1.9282,218000000.0
2006-10-27 16:45:00,1.92826,1.92946,1.92788,1.9291,236000000.0
2006-10-27 16:50:00,1.92905,1.92916,1.92839,1.92877,142000000.0
2006-10-27 16:55:00,1.92873,1.92888,1.92585,1.92585,178000000.0
2006-10-27 17:00:00,1.92582,1.92669,1.92527,1.92648,176000000.0
2006-10-27 17:05:00,1.92637,1.92739,1.92627,1.92702,160000000.0
2006-10-27 17:10:00,1.92677,1.92743,1.92665,1.92726,135000000.0
2006-10-27 17:15:00,1.9273,1.92823,1.9273,1.92805,139000000.0
2006-10-27 17:20:00,1.92814,1.92832,1.92631,1.92704,140000000.0
2006-10-27 17:25:00,1.92701,1.92701,1.92301,1.92301,157000000.0
2006-10-27 17:30:00,1.92265,1.92286,1.92162,1.92209,301000000.0
2006-10-27 17:35:00,1.92217,1.92298,1.92217,1.92289,233000000.0
2006-10-27 17:40:00,1.92266,1.92307,1.9223,1.92302,225000000.0
2006-10-27 17:45:00,1.92316,1.92348,1.92266,1.92306,303000000.0
2006-10-27 17:50:00,1.92313,1.92315,1.92196,1.92213,232000000.0
2006-10-27 17:55:00,1.92195,1.92195,1.92102,1.92102,196000000.0
2006-10-27 18:00:00,1.9212,1.9212,1.92017,1.92059,190000000.0
2006-10-27 18:05:00,1.92067,1.92111,1.92067,1.92097,196000000.0
2006-10-27 18:10:00,1.92123,1.92162,1.92087,1.92087,136000000.0
2006-10-27 18:15:00,1.92108,1.92135,1.92065,1.92098,226000000.0
2006-10-27 18:20:00,1.92102,1.92223,1.92093,1.9218,228000000.0
2006-10-27 18:25:00,1.92168,1.92197,1.92155,1.9219,127000000.0
2006-10-27 18:30:00,1.92196,1.92218,1.92175,1.92204,194000000.0
2006-10-27 18:35:00,1.92207,1.92243,1.92203,1.92228,210000000.0
2006-10-27 18:40:00,1.92245,1.92334,1.92245,1.92292,232000000.0
2006-10-27 18:45:00,1.92316,1.92319,1.92157,1.92157,216000000.0
2006-10-27 18:50:00,1.9216,1.92186,1.92122,1.92149,129000000.0
2006-10-27 18:55:00,1.92145,1.92211,1.92135,1.92211,98000000.0
2006-10-27 19:00:00,1.92205,1.92205,1.92128,1.92167,74000000.0
2006-10-27 19:05:00,1.92166,1.92302,1.92157,1.92271,158000000.0
2006-10-27 19:10:00,1.92246,1.92335,1.92246,1.9228,148000000.0
2006-10-27 19:15:00,1.92301,1.92366,1.92294,1.92337,123000000.0
2006-10-27 19:20:00,1.9233,1.92337,1.92292,1.92316,48000000.0
2006-10-27 19:25:00,1.92267,1.92322,1.92264,1.92287,165000000.0
2006-10-27 19:30:00,1.92317,1.9237,1.92309,1.92315,154000000.0
2006-10-27 19:35:00,1.92307,1.92317,1.92199,1.92232,91000000.0
2006-10-27 19:40:00,1.92218,1.9225,1.92174,1.92212,94000000.0
2006-10-27 19:45:00,1.92209,1.92209,1.92149,1.92149,118000000.0
2006-10-27 19:50:00,1.92149,1.92171,1.91932,1.92171,75000000.0
2006-10-27 19:55:00,1.92168,1.9219,1.92145,1.92152,93000000.0
2006-10-27 20:00:00,1.92116,1.92137,1.92072,1.92105,101000000.0
2006-10-27 20:05:00,1.92118,1.92156,1.92084,1.92085,68000000.0
2006-10-27 20:10:00,1.92079,1.92161,1.92079,1.92095,57000000.0
2006-10-27 20:15:00,1.92098,1.92113,1.92042,1.92083,63000000.0
2006-10-27 20:20:00,1.92109,1.92126,1.9207,1.9207,48000000.0
2006-10-27 20:25:00,1.92083,1.9215,1.92083,1.92133,69000000.0
2006-10-27 20:30:00,1.92138,1.92143,1.92108,1.92143,68000000.0
2006-10-27 20:35:00,1.92109,1.92109,1.92059,1.92078,60000000.0
2006-10-27 20:40:00,1.92058,1.92111,1.92058,1.92094,50000000.0
2006-10-27 20:45:00,1.92104,1.92143,1.92101,1.92109,61000000.0
2006-10-27 20:50:00,1.9211,1.92135,1.92101,1.92126,58000000.0
2006-10-27 20:55:00,1.92114,1.92123,1.92061,1.92119,53000000.0
2006-10-27 21:00:00,1.92128,1.92133,1.92076,1.92098,52000000.0
2006-10-27 21:05:00,1.92106,1.9211,1.9202,1.92077,46000000.0
2006-10-27 21:10:00,1.92074,1.92165,1.91935,1.92149,43000000.0
2006-10-27 21:15:00,1.92108,1.92195,1.92108,1.92156,42000000.0
2006-10-27 21:20:00,1.92166,1.92184,1.92129,1.92184,48000000.0
2006-10-27 21:25:00,1.9219,1.92196,1.92155,1.92196,40000000.0
2006-10-27 21:30:00,1.92184,1.92188,1.92131,1.92131,29000000.0
2006-10-27 21:35:00,1.92131,1.92152,1.92097,1.92117,77000000.0
2006-10-27 21:40:00,1.92116,1.92137,1.92099,1.92113,44000000.0
2006-10-27 21:45:00,1.92122,1.92147,1.92093,1.92147,25000000.0
2006-10-27 21:50:00,1.92145,1.92171,1.92098,1.92122,41000000.0
2006-10-27 21:55:00,1.92091,1.92114,1.92078,1.92078,44000000.0
2006-10-27 22:00:00,1.9209,1.92107,1.91995,1.92042,49000000.0
2006-10-27 22:05:00,1.92058,1.92143,1.92055,1.92134,50000000.0
2006-10-27 22:10:00,1.92168,1.92168,1.92067,1.92078,40000000.0
2006-10-27 22:15:00,1.92086,1.92153,1.92086,1.92144,37000000.0
2006-10-27 22:20:00,1.92151,1.92209,1.9212,1.92199,40000000.0
2006-10-27 22:25:00,1.92238,1.92238,1.92181,1.92181,40000000.0
2006-10-27 22:30:00,1.92216,1.92216,1.92083,1.92096,65000000.0
2006-10-27 22:35:00,1.92072,1.92119,1.92005,1.92119,53000000.0
2006-10-27 22:40:00,1.92117,1.92132,1.92022,1.92098,37000000.0
2006-10-27 22:45:00,1.92085,1.921,1.92001,1.92081,60000000.0
2006-10-27 22:50:00,1.92111,1.92143,1.91991,1.91991,43000000.0
2006-10-27 22:55:00,1.91947,1.92048,1.91928,1.92045,42000000.0
2006-10-30 00:15:00,1.91917,1.92286,1.91917,1.9224,19000000.0
2006-10-30 00:20:00,1.92276,1.92324,1.92266,1.92266,14000000.0
2006-10-30 00:25:00,1.92294,1.92307,1.92099,1.92222,35000000.0
2006-10-30 00:30:00,1.92237,1.92237,1.9213,1.9214,35000000.0
2006-10-30 00:35:00,1.92141,1.92183,1.92141,1.92178,19000000.0
2006-10-30 00:40:00,1.92164,1.92164,1.92061,1.92096,19000000.0
2006-10-30 00:45:00,1.92089,1.92148,1.92078,1.92148,32000000.0
2006-10-30 00:50:00,1.92139,1.92295,1.92128,1.92277,43000000.0
2006-10-30 00:55:00,1.92316,1.92376,1.92293,1.92376,38000000.0
2006-10-30 01:00:00,1.92375,1.92375,1.92233,1.92242,54000000.0
2006-10-30 01:05:00,1.92249,1.92302,1.92238,1.92299,34000000.0
2006-10-30 01:10:00,1.92294,1.92317,1.92257,1.92279,47000000.0
2006-10-30 01:15:00,1.9228,1.92308,1.92237,1.92237,42000000.0
2006-10-30 01:20:00,1.92224,1.92244,1.92124,1.92169,42000000.0
2006-10-30 01:25:00,1.92169,1.92169,1.92044,1.9208,56000000.0
2006-10-30 01:30:00,1.92091,1.92149,1.92084,1.92097,57000000.0
2006-10-30 01:35:00,1.92087,1.92101,1.92068,1.92076,46000000.0
2006-10-30 01:40:00,1.92088,1.92114,1.92078,1.9208,40000000.0
2006-10-30 01:45:00,1.92072,1.92077,1.91986,1.92013,43000000.0
2006-10-30 01:50:00,1.92023,1.92041,1.91995,1.92041,48000000.0
2006-10-30 01:55:00,1.92037,1.92047,1.91987,1.92046,58000000.0
2006-10-30 02:00:00,1.92034,1.92038,1.91987,1.91994,25000000.0
2006-10-30 02:05:00,1.92001,1.92019,1.91947,1.91977,43000000.0
2006-10-30 02:10:00,1.91977,1.92045,1.91957,1.91982,41000000.0
2006-10-30 02:15:00,1.9196,1.92029,1.91936,1.92015,40000000.0
2006-10-30 02:20:00,1.91963,1.91974,1.91919,1.91967,42000000.0
2006-10-30 02:25:00,1.91957,1.9197,1.91922,1.91925,35000000.0
2006-10-30 02:30:00,1.91918,1.91989,1.91912,1.91989,36000000.0
2006-10-30 02:35:00,1.92001,1.92031,1.91971,1.91991,32000000.0
2006-10-30 02:40:00,1.91998,1.92033,1.91968,1.92007,38000000.0
2006-10-30 02:45:00,1.92001,1.92052,1.91975,1.92052,25000000.0
2006-10-30 02:50:00,1.92052,1.92115,1.92034,1.92097,37000000.0
2006-10-30 02:55:00,1.92103,1.92172,1.92103,1.9217,38000000.0
2006-10-30 03:00:00,1.92176,1.92214,1.92143,1.92154,39000000.0
2006-10-30 03:05:00,1.92164,1.92197,1.92135,1.92186,37000000.0
2006-10-30 03:10:00,1.92193,1.92193,1.92103,1.92165,46000000.0
2006-10-30 03:15:00,1.92159,1.9216,1.92055,1.92147,41000000.0
2006-10-30 03:20:00,1.9216,1.92168,1.92051,1.92091,28000000.0
2006-10-30 03:25:00,1.92069,1.92087,1.92032,1.92051,48000000.0
2006-10-30 03:30:00,1.92084,1.92146,1.92038,1.92116,37000000.0
2006-10-30 03:35:00,1.92106,1.92153,1.92103,1.92114,39000000.0
2006-10-30 03:40:00,1.92107,1.92139,1.92091,1.9213,40000000.0
2006-10-30 03:45:00,1.92135,1.92135,1.92001,1.92036,30000000.0
2006-10-30 03:50:00,1.9207,1.92108,1.91987,1.92073,33000000.0
2006-10-30 03:55:00,1.92073,1.92127,1.91893,1.92065,36000000.0
2006-10-30 04:00:00,1.92078,1.92125,1.92051,1.92081,29000000.0
2006-10-30 04:05:00,1.92099,1.92106,1.92043,1.92065,40000000.0
2006-10-30 04:10:00,1.92057,1.92113,1.92057,1.92068,29000000.0
2006-10-30 04:15:00,1.9208,1.92142,1.9208,1.92111,37000000.0
2006-10-30 04:20:00,1.92103,1.92151,1.92092,1.92119,43000000.0
2006-10-30 04:25:00,1.92106,1.92109,1.92046,1.92075,37000000.0
2006-10-30 04:30:00,1.92066,1.92146,1.92053,1.9212,43000000.0
2006-10-30 04:35:00,1.9213,1.92161,1.92106,1.92114,33000000.0
2006-10-30 04:40:00,1.92153,1.92171,1.92103,1.92137,44000000.0
2006-10-30 04:45:00,1.9216,1.92203,1.9214,1.92164,38000000.0
2006-10-30 04:50:00,1.9215,1.92178,1.92113,1.92169,36000000.0
2006-10-30 04:55:00,1.92156,1.92156,1.92084,1.92125,39000000.0
2006-10-30 05:00:00,1.92097,1.92104,1.92044,1.9208,28000000.0
2006-10-30 05:05:00,1.92075,1.92121,1.9205,1.9208,33000000.0
2006-10-30 05:10:00,1.92084,1.92142,1.92082,1.9212,37000000.0
2006-10-30 05:15:00,1.92108,1.92118,1.92053,1.92063,34000000.0
2006-10-30 05:20:00,1.92113,1.92113,1.9206,1.92084,42000000.0
2006-10-30 05:25:00,1.92111,1.92147,1.92062,1.92147,29000000.0
2006-10-30 05:30:00,1.92157,1.92157,1.9199,1.92033,37000000.0
2006-10-30 05:35:00,1.92034,1.92072,1.91977,1.9207,38000000.0
2006-10-30 05:40:00,1.9207,1.92172,1.9207,1.92111,32000000.0
2006-10-30 05:45:00,1.92146,1.92158,1.92074,1.92078,39000000.0
2006-10-30 05:50:00,1.92088,1.92116,1.92069,1.92095,42000000.0
2006-10-30 05:55:00,1.92103,1.92119,1.92059,1.92074,32000000.0
2006-10-30 06:00:00,1.921,1.92115,1.92076,1.9208,30000000.0
2006-10-30 06:05:00,1.92084,1.92104,1.92051,1.921,20000000.0
2006-10-30 06:10:00,1.92098,1.921,1.92076,1.9209,31000000.0
2006-10-30 06:15:00,1.92087,1.92102,1.92056,1.92061,36000000.0
2006-10-30 06:20:00,1.92041,1.92113,1.92041,1.92113,29000000.0
2006-10-30 06:25:00,1.92127,1.92211,1.92127,1.92177,34000000.0
2006-10-30 06:30:00,1.92185,1.92238,1.92185,1.92198,35000000.0
2006-10-30 06:35:00,1.9221,1.92292,1.9221,1.92267,28000000.0
2006-10-30 06:40:00,1.92273,1.92273,1.92211,1.92238,29000000.0
2006-10-30 06:45:00,1.92243,1.92316,1.92216,1.92277,41000000.0
2006-10-30 06:50:00,1.92275,1.92288,1.92224,1.92224,38000000.0
2006-10-30 06:55:00,1.92274,1.92327,1.9225,1.92285,35000000.0
2006-10-30 07:00:00,1.92284,1.92358,1.92284,1.92311,22000000.0
2006-10-30 07:05:00,1.92337,1.92378,1.92299,1.92375,50000000.0
2006-10-30 07:10:00,1.92389,1.92393,1.92336,1.92347,39000000.0
2006-10-30 07:15:00,1.9234,1.92425,1.92332,1.92419,45000000.0
2006-10-30 07:20:00,1.92419,1.92474,1.92395,1.92454,46000000.0
2006-10-30 07:25:00,1.92454,1.92488,1.92447,1.92477,29000000.0
2006-10-30 07:30:00,1.92433,1.92447,1.92378,1.92378,43000000.0
2006-10-30 07:35:00,1.92397,1.92487,1.92387,1.92473,33000000.0
2006-10-30 07:40:00,1.92456,1.92541,1.92443,1.92518,22000000.0
2006-10-30 07:45:00,1.92511,1.92511,1.9241,1.92413,37000000.0
2006-10-30 07:50:00,1.92424,1.92427,1.92386,1.92427,36000000.0
2006-10-30 07:55:00,1.92431,1.92439,1.92381,1.92419,30000000.0
2006-10-30 08:00:00,1.92404,1.92449,1.92359,1.92363,41000000.0
2006-10-30 08:05:00,1.9237,1.92386,1.92289,1.92289,35000000.0
2006-10-30 08:10:00,1.92281,1.92345,1.92265,1.92312,40000000.0
2006-10-30 08:15:00,1.92324,1.92325,1.92274,1.92306,42000000.0
2006-10-30 08:20:00,1.92277,1.92286,1.92193,1.92223,38000000.0
2006-10-30 08:25:00,1.92214,1.92286,1.92168,1.92168,42000000.0
2006-10-30 08:30:00,1.92146,1.92221,1.92144,1.92213,41000000.0
2006-10-30 08:35:00,1.92218,1.92241,1.92185,1.92236,47000000.0
2006-10-30 08:40:00,1.92247,1.92258,1.92215,1.92248,47000000.0
2006-10-30 08:45:00,1.92234,1.9227,1.9202,1.92266,42000000.0
2006-10-30 08:50:00,1.92274,1.92274,1.92188,1.92194,40000000.0
2006-10-30 08:55:00,1.92207,1.92235,1.9217,1.9221,37000000.0
2006-10-30 09:00:00,1.92219,1.92273,1.92206,1.92226,41000000.0
2006-10-30 09:05:00,1.92211,1.92219,1.9217,1.92186,44000000.0
2006-10-30 09:10:00,1.92188,1.92258,1.9209,1.9209,44000000.0
2006-10-30 09:15:00,1.92104,1.92137,1.92086,1.92096,41000000.0
2006-10-30 09:20:00,1.92094,1.92139,1.92035,1.92057,38000000.0
2006-10-30 09:25:00,1.92046,1.9214,1.91996,1.92138,38000000.0
2006-10-30 09:30:00,1.9212,1.92195,1.92104,1.92194,36000000.0
2006-10-30 09:35:00,1.92186,1.92218,1.92016,1.92111,47000000.0
2006-10-30 09:40:00,1.92135,1.92147,1.92007,1.92045,46000000.0
2006-10-30 09:45:00,1.9204,1.92109,1.92034,1.92037,45000000.0
2006-10-30 09:50:00,1.92047,1.92149,1.92046,1.921,36000000.0
2006-10-30 09:55:00,1.9211,1.92112,1.92004,1.92004,44000000.0
2006-10-30 10:00:00,1.91977,1.92019,1.91857,1.91989,44000000.0
2006-10-30 10:05:00,1.91997,1.9209,1.91964,1.91994,39000000.0
2006-10-30 10:10:00,1.92001,1.92095,1.91996,1.92068,37000000.0
2006-10-30 10:15:00,1.92056,1.92111,1.92034,1.92092,45000000.0
2006-10-30 10:20:00,1.9209,1.92111,1.92048,1.92098,36000000.0
2006-10-30 10:25:00,1.92107,1.92107,1.92016,1.92036,45000000.0
2006-10-30 10:30:00,1.92035,1.92077,1.91953,1.92,31000000.0
2006-10-30 10:35:00,1.91985,1.92036,1.91968,1.91977,33000000.0
2006-10-30 10:40:00,1.91941,1.91968,1.9185,1.91957,40000000.0
2006-10-30 10:45:00,1.91962,1.92069,1.91941,1.91958,40000000.0
2006-10-30 10:50:00,1.91952,1.92045,1.91919,1.92005,44000000.0
2006-10-30 10:55:00,1.91997,1.92161,1.91868,1.92111,40000000.0
2006-10-30 11:00:00,1.92083,1.92088,1.91916,1.92066,44000000.0
2006-10-30 11:05:00,1.92082,1.92139,1.92056,1.92135,39000000.0
2006-10-30 11:10:00,1.92105,1.9217,1.92085,1.92094,47000000.0
2006-10-30 11:15:00,1.92083,1.92083,1.91978,1.92014,42000000.0
2006-10-30 11:20:00,1.9201,1.92022,1.91963,1.91977,38000000.0
2006-10-30 11:25:00,1.91929,1.91953,1.91884,1.9192,42000000.0
2006-10-30 11:30:00,1.91958,1.9197,1.91869,1.91942,43000000.0
2006-10-30 11:35:00,1.9189,1.92004,1.91856,1.91996,44000000.0
2006-10-30 11:40:00,1.91987,1.92059,1.91945,1.92024,47000000.0
2006-10-30 11:45:00,1.92024,1.92087,1.92024,1.92039,44000000.0
2006-10-30 11:50:00,1.92047,1.9214,1.92035,1.92134,44000000.0
2006-10-30 11:55:00,1.9214,1.9214,1.92053,1.92071,43000000.0
2006-10-30 12:00:00,1.92088,1.92175,1.92088,1.92133,43000000.0
2006-10-30 12:05:00,1.92107,1.92208,1.92096,1.92146,42000000.0
2006-10-30 12:10:00,1.9215,1.92198,1.92139,1.92176,40000000.0
2006-10-30 12:15:00,1.92159,1.92207,1.92134,1.92136,44000000.0
2006-10-30 12:20:00,1.92127,1.92161,1.91929,1.92066,31000000.0
2006-10-30 12:25:00,1.92096,1.92136,1.92048,1.92055,45000000.0
2006-10-30 12:30:00,1.92085,1.92141,1.92075,1.92132,39000000.0
2006-10-30 12:35:00,1.9209,1.92133,1.9205,1.92071,42000000.0
2006-10-30 12:40:00,1.92066,1.92083,1.92033,1.92083,41000000.0
2006-10-30 12:45:00,1.92094,1.92104,1.92038,1.92075,47000000.0
2006-10-30 12:50:00,1.92087,1.92128,1.92025,1.92096,41000000.0
2006-10-30 12:55:00,1.921,1.92121,1.92037,1.92104,37000000.0
2006-10-30 13:00:00,1.92097,1.92101,1.92063,1.92069,38000000.0
2006-10-30 13:05:00,1.92079,1.92123,1.9205,1.92123,39000000.0
2006-10-30 13:10:00,1.92129,1.92136,1.92065,1.92113,32000000.0
2006-10-30 13:15:00,1.92118,1.92126,1.92066,1.92088,35000000.0
2006-10-30 13:20:00,1.92082,1.9209,1.92035,1.92035,41000000.0
2006-10-30 13:25:00,1.91996,1.92024,1.91982,1.92005,50000000.0
2006-10-30 13:30:00,1.92014,1.92077,1.92014,1.92067,75000000.0
2006-10-30 13:35:00,1.92067,1.92103,1.92044,1.92044,84000000.0
2006-10-30 13:40:00,1.92044,1.92208,1.92042,1.92185,81000000.0
2006-10-30 13:45:00,1.92168,1.92237,1.92161,1.92188,104000000.0
2006-10-30 13:50:00,1.92182,1.92184,1.91986,1.92005,128000000.0
2006-10-30 13:55:00,1.92015,1.92089,1.92005,1.92089,124000000.0
2006-10-30 14:00:00,1.92106,1.92114,1.92002,1.92045,144000000.0
2006-10-30 14:05:00,1.92044,1.92056,1.91854,1.91873,144000000.0
2006-10-30 14:10:00,1.91821,1.91839,1.91582,1.91582,101000000.0
2006-10-30 14:15:00,1.91537,1.91641,1.91491,1.91616,145000000.0
2006-10-30 14:20:00,1.91689,1.9189,1.91689,1.91853,143000000.0
2006-10-30 14:25:00,1.91846,1.91879,1.91809,1.91852,118000000.0
2006-10-30 14:30:00,1.91831,1.91864,1.91772,1.91793,128000000.0
2006-10-30 14:35:00,1.91771,1.91788,1.9172,1.91722,165000000.0
2006-10-30 14:40:00,1.91721,1.91783,1.91686,1.91692,141000000.0
2006-10-30 14:45:00,1.91635,1.91658,1.91443,1.91482,104000000.0
2006-10-30 14:50:00,1.9147,1.91484,1.91425,1.91479,126000000.0
2006-10-30 14:55:00,1.91472,1.91492,1.91419,1.91443,91000000.0
2006-10-30 15:00:00,1.91441,1.9147,1.91386,1.91444,131000000.0
2006-10-30 15:05:00,1.91422,1.91459,1.91354,1.91374,129000000.0
2006-10-30 15:10:00,1.91357,1.91406,1.91333,1.91333,160000000.0
2006-10-30 15:15:00,1.91347,1.91381,1.91306,1.91346,82000000.0
2006-10-30 15:20:00,1.91363,1.91384,1.91332,1.91333,98000000.0
2006-10-30 15:25:00,1.91328,1.91371,1.91093,1.91271,188000000.0
2006-10-30 15:30:00,1.91073,1.91342,1.91016,1.91337,208000000.0
2006-10-30 15:35:00,1.91338,1.91386,1.91289,1.91371,178000000.0
2006-10-30 15:40:00,1.91379,1.91481,1.91378,1.91463,180000000.0
2006-10-30 15:45:00,1.91452,1.91561,1.91446,1.91547,149000000.0
2006-10-30 15:50:00,1.91552,1.91624,1.91546,1.91603,112000000.0
2006-10-30 15:55:00,1.916,1.91606,1.91549,1.91597,121000000.0
2006-10-30 16:00:00,1.91595,1.91612,1.91493,1.91493,200000000.0
2006-10-30 16:05:00,1.91517,1.91603,1.91514,1.91589,188000000.0
2006-10-30 16:10:00,1.91581,1.91581,1.915,1.91529,128000000.0
2006-10-30 16:15:00,1.91569,1.91631,1.91541,1.91585,185000000.0
2006-10-30 16:20:00,1.91606,1.91685,1.91569,1.91569,231000000.0
2006-10-30 16:25:00,1.9155,1.9155,1.91402,1.91445,173000000.0
2006-10-30 16:30:00,1.9145,1.91451,1.91363,1.91366,183000000.0
2006-10-30 16:35:00,1.91371,1.91377,1.9132,1.91325,229000000.0
2006-10-30 16:40:00,1.91327,1.91375,1.91287,1.91339,218000000.0
2006-10-30 16:45:00,1.91332,1.91432,1.91319,1.91427,236000000.0
2006-10-30 16:50:00,1.91419,1.9152,1.91387,1.91458,142000000.0
2006-10-30 16:55:00,1.91456,1.91471,1.91434,1.91449,178000000.0
2006-10-30 17:00:00,1.91444,1.91478,1.91406,1.9142,143000000.0
2006-10-30 17:05:00,1.91423,1.91491,1.91378,1.91491,206000000.0
2006-10-30 17:10:00,1.91428,1.91496,1.9142,1.91471,135000000.0
2006-10-30 17:15:00,1.91447,1.91484,1.9131,1.9131,139000000.0
2006-10-30 17:20:00,1.91327,1.91424,1.91311,1.91409,140000000.0
2006-10-30 17:25:00,1.91415,1.91415,1.91356,1.91411,118000000.0
2006-10-30 17:30:00,1.91421,1.91443,1.91356,1.91408,301000000.0
2006-10-30 17:35:00,1.91408,1.91411,1.91306,1.91315,175000000.0
2006-10-30 17:40:00,1.91312,1.91351,1.91275,1.91351,225000000.0
2006-10-30 17:45:00,1.91387,1.91426,1.91341,1.91341,303000000.0
2006-10-30 17:50:00,1.91341,1.91356,1.91301,1.91329,232000000.0
2006-10-30 17:55:00,1.91297,1.91366,1.91272,1.91281,196000000.0
2006-10-30 18:00:00,1.91242,1.91309,1.91213,1.91309,190000000.0
2006-10-30 18:05:00,1.9131,1.91376,1.91287,1.91334,196000000.0
2006-10-30 18:10:00,1.91351,1.91383,1.91351,1.9138,48000000.0
2006-10-30 18:15:00,1.91378,1.91447,1.91372,1.9144,193000000.0
2006-10-30 18:20:00,1.91443,1.91461,1.91359,1.91379,167000000.0
2006-10-30 18:25:00,1.91368,1.91368,1.91299,1.91299,116000000.0
2006-10-30 18:30:00,1.91293,1.91318,1.91261,1.91277,165000000.0
2006-10-30 18:35:00,1.91137,1.91236,1.91134,1.91141,273000000.0
2006-10-30 18:40:00,1.91164,1.91172,1.91131,1.91131,232000000.0
2006-10-30 18:45:00,1.91121,1.91145,1.91011,1.91047,190000000.0
2006-10-30 18:50:00,1.91045,1.91138,1.90966,1.90992,129000000.0
2006-10-30 18:55:00,1.90956,1.91047,1.90945,1.9102,98000000.0
2006-10-30 19:00:00,1.91022,1.91126,1.9102,1.91126,129000000.0
2006-10-30 19:05:00,1.91119,1.91237,1.91092,1.91202,176000000.0
2006-10-30 19:10:00,1.9114,1.9121,1.9112,1.91207,148000000.0
2006-10-30 19:15:00,1.91214,1.91334,1.91194,1.91334,123000000.0
2006-10-30 19:20:00,1.91336,1.91342,1.91203,1.91228,95000000.0
2006-10-30 19:25:00,1.91231,1.91301,1.9122,1.9127,216000000.0
2006-10-30 19:30:00,1.9128,1.9128,1.91226,1.91229,154000000.0
2006-10-30 19:35:00,1.91235,1.91248,1.912,1.91236,83000000.0
2006-10-30 19:40:00,1.91238,1.91256,1.912,1.91215,94000000.0
2006-10-30 19:45:00,1.91209,1.91235,1.91184,1.91226,118000000.0
2006-10-30 19:50:00,1.91234,1.91243,1.91031,1.91206,66000000.0
2006-10-30 19:55:00,1.91206,1.9125,1.9117,1.9125,94000000.0
2006-10-30 20:00:00,1.91255,1.9128,1.90961,1.91026,101000000.0
2006-10-30 20:05:00,1.91008,1.91017,1.90888,1.90912,97000000.0
2006-10-30 20:10:00,1.90931,1.90931,1.9076,1.9079,50000000.0
2006-10-30 20:15:00,1.90823,1.90859,1.90756,1.90797,72000000.0
2006-10-30 20:20:00,1.90775,1.90837,1.90735,1.90775,56000000.0
2006-10-30 20:25:00,1.90736,1.9076,1.90691,1.90714,76000000.0
2006-10-30 20:30:00,1.90721,1.90725,1.90651,1.90705,96000000.0
2006-10-30 20:35:00,1.90697,1.90845,1.90679,1.90845,60000000.0
2006-10-30 20:40:00,1.90824,1.90855,1.90807,1.90833,42000000.0
2006-10-30 20:45:00,1.90825,1.90827,1.90781,1.90808,61000000.0
2006-10-30 20:50:00,1.90804,1.90816,1.9076,1.90816,51000000.0
2006-10-30 20:55:00,1.90813,1.90876,1.90813,1.90876,45000000.0
2006-10-30 21:00:00,1.90912,1.90978,1.90885,1.90978,52000000.0
2006-10-30 21:05:00,1.90955,1.90983,1.90924,1.90962,46000000.0
2006-10-30 21:10:00,1.90951,1.91012,1.90803,1.91,43000000.0
2006-10-30 21:15:00,1.91021,1.91029,1.9097,1.90981,42000000.0
2006-10-30 21:20:00,1.90984,1.91001,1.90963,1.90986,29000000.0
2006-10-30 21:25:00,1.9099,1.9102,1.90921,1.90937,45000000.0
2006-10-30 21:30:00,1.90937,1.91023,1.90936,1.91021,36000000.0
2006-10-30 21:35:00,1.91018,1.91018,1.90932,1.90937,77000000.0
2006-10-30 21:40:00,1.90948,1.91005,1.90948,1.90983,30000000.0
2006-10-30 21:45:00,1.90971,1.91008,1.90971,1.91003,32000000.0
2006-10-30 21:50:00,1.90996,1.91042,1.90966,1.91042,41000000.0
2006-10-30 21:55:00,1.91049,1.91082,1.9103,1.91062,61000000.0
2006-10-30 22:00:00,1.91071,1.91074,1.91021,1.91021,49000000.0
2006-10-30 22:05:00,1.91029,1.91029,1.90963,1.9099,47000000.0
2006-10-30 22:10:00,1.90973,1.90973,1.90919,1.90937,25000000.0
2006-10-30 22:15:00,1.90912,1.90961,1.90883,1.90958,42000000.0
2006-10-30 22:20:00,1.90959,1.90972,1.90918,1.90944,34000000.0
2006-10-30 22:25:00,1.90946,1.90948,1.90864,1.90864,40000000.0
2006-10-30 22:30:00,1.90904,1.90908,1.90769,1.90839,65000000.0
2006-10-30 22:35:00,1.90841,1.90841,1.9079,1.90807,43000000.0
2006-10-30 22:40:00,1.90796,1.90814,1.90783,1.90786,53000000.0
2006-10-30 22:45:00,1.90773,1.90783,1.90711,1.9076,60000000.0
2006-10-30 22:50:00,1.90765,1.9083,1.90751,1.90819,43000000.0
2006-10-30 22:55:00,1.90813,1.90818,1.90762,1.90793,42000000.0
2006-10-30 23:00:00,1.90828,1.90971,1.90806,1.90967,49000000.0
2006-10-30 23:05:00,1.90965,1.90994,1.90931,1.90931,46000000.0
2006-10-30 23:10:00,1.90943,1.91123,1.90918,1.91123,40000000.0
2006-10-30 23:15:00,1.91089,1.91156,1.91085,1.9113,40000000.0
2006-10-30 23:20:00,1.91122,1.91202,1.91107,1.91176,36000000.0
2006-10-30 23:25:00,1.91157,1.91202,1.91115,1.91163,42000000.0
2006-10-30 23:30:00,1.91189,1.91247,1.91144,1.91153,46000000.0
2006-10-30 23:35:00,1.91149,1.9117,1.91033,1.91033,48000000.0
2006-10-30 23:40:00,1.91026,1.91068,1.91,1.91,62000000.0
2006-10-30 23:45:00,1.91,1.91043,1.91,1.91017,31000000.0
2006-10-30 23:50:00,1.91007,1.91067,1.90967,1.91047,39000000.0
2006-10-30 23:55:00,1.91067,1.91098,1.90984,1.91077,41000000.0
2006-10-31 00:00:00,1.91063,1.91092,1.90963,1.90982,39000000.0
2006-10-31 00:05:00,1.90996,1.91037,1.90972,1.91015,34000000.0
2006-10-31 00:10:00,1.90991,1.91035,1.90943,1.91035,58000000.0
2006-10-31 00:15:00,1.91038,1.91038,1.90983,1.90993,37000000.0
2006-10-31 00:20:00,1.9099,1.91061,1.90956,1.9105,32000000.0
2006-10-31 00:25:00,1.91033,1.91041,1.90942,1.90995,42000000.0
2006-10-31 00:30:00,1.90971,1.90971,1.90908,1.90932,21000000.0
2006-10-31 00:35:00,1.9092,1.91019,1.9092,1.90938,34000000.0
2006-10-31 00:40:00,1.90918,1.90984,1.90899,1.90944,36000000.0
2006-10-31 00:45:00,1.90947,1.90965,1.90918,1.90965,20000000.0
2006-10-31 00:50:00,1.90959,1.91001,1.9095,1.9095,43000000.0
2006-10-31 00:55:00,1.90973,1.90975,1.90832,1.9085,31000000.0
2006-10-31 01:00:00,1.90889,1.90891,1.90809,1.90831,54000000.0
2006-10-31 01:05:00,1.90826,1.90901,1.90822,1.90886,33000000.0
2006-10-31 01:10:00,1.90922,1.90944,1.90825,1.9084,47000000.0
2006-10-31 01:15:00,1.90828,1.90828,1.90746,1.90782,40000000.0
2006-10-31 01:20:00,1.90807,1.90859,1.90794,1.90823,42000000.0
2006-10-31 01:25:00,1.90826,1.90895,1.90821,1.90845,48000000.0
2006-10-31 01:30:00,1.90801,1.90826,1.90709,1.90719,57000000.0
2006-10-31 01:35:00,1.90716,1.90716,1.9066,1.90706,49000000.0
2006-10-31 01:40:00,1.90703,1.90704,1.9064,1.90704,40000000.0
2006-10-31 01:45:00,1.90745,1.90756,1.90695,1.90724,35000000.0
2006-10-31 01:50:00,1.90694,1.9085,1.90689,1.9079,55000000.0
2006-10-31 01:55:00,1.9078,1.90884,1.9078,1.90884,58000000.0
2006-10-31 02:00:00,1.90896,1.90938,1.90715,1.90924,42000000.0
2006-10-31 02:05:00,1.9089,1.9092,1.90872,1.90899,35000000.0
2006-10-31 02:10:00,1.90884,1.90895,1.90842,1.90881,41000000.0
2006-10-31 02:15:00,1.90859,1.90923,1.90859,1.90909,32000000.0
2006-10-31 02:20:00,1.90903,1.90903,1.90804,1.90881,32000000.0
2006-10-31 02:25:00,1.90876,1.90882,1.9079,1.90816,45000000.0
2006-10-31 02:30:00,1.90812,1.90917,1.90805,1.90853,36000000.0
2006-10-31 02:35:00,1.90849,1.90908,1.90811,1.90888,40000000.0
2006-10-31 02:40:00,1.909,1.90921,1.90868,1.9089,36000000.0
2006-10-31 02:45:00,1.90896,1.90907,1.90845,1.90877,44000000.0
2006-10-31 02:50:00,1.90899,1.90958,1.90876,1.90932,37000000.0
2006-10-31 02:55:00,1.90915,1.90947,1.90876,1.90947,43000000.0
2006-10-31 03:00:00,1.90949,1.91034,1.90929,1.91023,39000000.0
2006-10-31 03:05:00,1.91017,1.91176,1.91003,1.91134,37000000.0
2006-10-31 03:10:00,1.91127,1.91142,1.91083,1.91115,46000000.0
2006-10-31 03:15:00,1.91136,1.91147,1.91075,1.91117,31000000.0
2006-10-31 03:20:00,1.91109,1.91109,1.90875,1.91102,22000000.0
2006-10-31 03:25:00,1.91103,1.91123,1.91049,1.9108,48000000.0
2006-10-31 03:30:00,1.91098,1.9118,1.91092,1.9113,37000000.0
2006-10-31 03:35:00,1.91109,1.91129,1.91092,1.91113,24000000.0
2006-10-31 03:40:00,1.91082,1.91154,1.91077,1.91127,28000000.0
2006-10-31 03:45:00,1.91118,1.91165,1.91102,1.91121,37000000.0
2006-10-31 03:50:00,1.91131,1.91131,1.91045,1.91057,42000000.0
2006-10-31 03:55:00,1.91039,1.91039,1.90778,1.90926,36000000.0
2006-10-31 04:00:00,1.9096,1.90977,1.90927,1.90947,37000000.0
2006-10-31 04:05:00,1.90949,1.91024,1.90934,1.90975,39000000.0
2006-10-31 04:10:00,1.90973,1.91065,1.90973,1.91052,30000000.0
2006-10-31 04:15:00,1.91049,1.91065,1.91031,1.9105,31000000.0
2006-10-31 04:20:00,1.91037,1.9108,1.90994,1.90995,34000000.0
2006-10-31 04:25:00,1.90994,1.91017,1.9089,1.90895,37000000.0
2006-10-31 04:30:00,1.90898,1.90995,1.90898,1.90962,33000000.0
2006-10-31 04:35:00,1.90918,1.90945,1.90853,1.90933,42000000.0
2006-10-31 04:40:00,1.90918,1.9093,1.90852,1.9093,44000000.0
2006-10-31 04:45:00,1.90936,1.91018,1.9093,1.90949,34000000.0
2006-10-31 04:50:00,1.9093,1.91,1.90914,1.91,39000000.0
2006-10-31 04:55:00,1.90989,1.91046,1.90944,1.91042,39000000.0
2006-10-31 05:00:00,1.9102,1.91031,1.9095,1.90975,28000000.0
2006-10-31 05:05:00,1.90967,1.91038,1.90967,1.9103,25000000.0
2006-10-31 05:10:00,1.91031,1.91038,1.9092,1.90935,45000000.0
2006-10-31 05:15:00,1.90976,1.91014,1.90951,1.90976,36000000.0
2006-10-31 05:20:00,1.90969,1.9106,1.90968,1.91056,32000000.0
2006-10-31 05:25:00,1.91058,1.91203,1.91058,1.91196,38000000.0
2006-10-31 05:30:00,1.91172,1.91251,1.91172,1.91239,37000000.0
2006-10-31 05:35:00,1.91198,1.91247,1.91118,1.91164,31000000.0
2006-10-31 05:40:00,1.91157,1.912,1.91103,1.91189,23000000.0
2006-10-31 05:45:00,1.91178,1.912,1.91109,1.9116,39000000.0
2006-10-31 05:50:00,1.91165,1.91169,1.91106,1.91129,42000000.0
2006-10-31 05:55:00,1.91137,1.91174,1.91085,1.91111,31000000.0
2006-10-31 06:00:00,1.91126,1.91164,1.91082,1.91152,30000000.0
2006-10-31 06:05:00,1.9116,1.9116,1.91068,1.91068,25000000.0
2006-10-31 06:10:00,1.91094,1.91096,1.91047,1.91049,23000000.0
2006-10-31 06:15:00,1.91049,1.91079,1.90989,1.91067,36000000.0
2006-10-31 06:20:00,1.91046,1.91071,1.91045,1.91071,11000000.0
2006-10-31 06:25:00,1.91061,1.91138,1.91035,1.91064,45000000.0
2006-10-31 06:30:00,1.91072,1.91127,1.91055,1.91089,35000000.0
2006-10-31 06:35:00,1.91094,1.91113,1.91056,1.91096,40000000.0
2006-10-31 06:40:00,1.9111,1.9115,1.91055,1.91076,34000000.0
2006-10-31 06:45:00,1.91068,1.91074,1.91024,1.9107,33000000.0
2006-10-31 06:50:00,1.91059,1.91059,1.90972,1.90972,28000000.0
2006-10-31 06:55:00,1.91026,1.91042,1.90994,1.91031,30000000.0
2006-10-31 07:00:00,1.91017,1.91017,1.90956,1.90964,36000000.0
2006-10-31 07:05:00,1.9096,1.90978,1.90931,1.90951,41000000.0
2006-10-31 07:10:00,1.90946,1.90979,1.9089,1.9093,39000000.0
2006-10-31 07:15:00,1.90934,1.90946,1.90872,1.90882,34000000.0
2006-10-31 07:20:00,1.90889,1.90919,1.90828,1.90841,39000000.0
2006-10-31 07:25:00,1.90863,1.90868,1.90777,1.90868,37000000.0
2006-10-31 07:30:00,1.90842,1.9094,1.9081,1.90855,43000000.0
2006-10-31 07:35:00,1.90865,1.90896,1.90846,1.90863,40000000.0
2006-10-31 07:40:00,1.90859,1.90931,1.90832,1.90913,42000000.0
2006-10-31 07:45:00,1.90909,1.90909,1.90823,1.9088,37000000.0
2006-10-31 07:50:00,1.90894,1.91035,1.90894,1.90991,45000000.0
2006-10-31 07:55:00,1.91009,1.91022,1.90883,1.90915,39000000.0
2006-10-31 08:00:00,1.90907,1.90957,1.90905,1.90914,33000000.0
2006-10-31 08:05:00,1.90913,1.90945,1.90852,1.90945,35000000.0
2006-10-31 08:10:00,1.90939,1.90967,1.90901,1.9095,40000000.0
2006-10-31 08:15:00,1.90943,1.9096,1.90867,1.9091,42000000.0
2006-10-31 08:20:00,1.90865,1.90949,1.90865,1.90942,31000000.0
2006-10-31 08:25:00,1.90935,1.91081,1.90935,1.91081,42000000.0
2006-10-31 08:30:00,1.91094,1.91094,1.91025,1.91059,41000000.0
2006-10-31 08:35:00,1.91044,1.911,1.91044,1.91098,47000000.0
2006-10-31 08:40:00,1.91109,1.91213,1.91054,1.91213,47000000.0
2006-10-31 08:45:00,1.91208,1.91286,1.91117,1.9126,42000000.0
2006-10-31 08:50:00,1.91259,1.91276,1.91198,1.91246,40000000.0
2006-10-31 08:55:00,1.91255,1.91255,1.91169,1.9122,37000000.0
2006-10-31 09:00:00,1.91237,1.91237,1.91121,1.91144,41000000.0
2006-10-31 09:05:00,1.91083,1.91181,1.91083,1.91149,44000000.0
2006-10-31 09:10:00,1.9113,1.9118,1.91118,1.91142,33000000.0
2006-10-31 09:15:00,1.91129,1.91134,1.91083,1.91119,41000000.0
2006-10-31 09:20:00,1.91092,1.91092,1.91032,1.91039,38000000.0
2006-10-31 09:25:00,1.90993,1.90993,1.90828,1.90846,46000000.0
2006-10-31 09:30:00,1.90832,1.90883,1.90804,1.90819,36000000.0
2006-10-31 09:35:00,1.90834,1.90849,1.90624,1.90795,47000000.0
2006-10-31 09:40:00,1.90809,1.90836,1.90688,1.90743,46000000.0
2006-10-31 09:45:00,1.90747,1.90771,1.90727,1.90742,45000000.0
2006-10-31 09:50:00,1.90723,1.90789,1.90543,1.90709,42000000.0
2006-10-31 09:55:00,1.90703,1.90805,1.90694,1.90704,44000000.0
2006-10-31 10:00:00,1.90728,1.90798,1.90728,1.90793,44000000.0
2006-10-31 10:05:00,1.90791,1.90857,1.90737,1.90844,39000000.0
2006-10-31 10:10:00,1.90841,1.90843,1.90763,1.90782,37000000.0
2006-10-31 10:15:00,1.90774,1.90774,1.90641,1.90641,45000000.0
2006-10-31 10:20:00,1.90624,1.90657,1.90574,1.90623,36000000.0
2006-10-31 10:25:00,1.90612,1.90612,1.90514,1.90584,45000000.0
2006-10-31 10:30:00,1.90581,1.90594,1.90476,1.90489,38000000.0
2006-10-31 10:35:00,1.90448,1.90461,1.9041,1.90448,41000000.0
2006-10-31 10:40:00,1.90468,1.90556,1.9037,1.90556,40000000.0
2006-10-31 10:45:00,1.90508,1.90558,1.90488,1.9051,40000000.0
2006-10-31 10:50:00,1.90526,1.90587,1.90499,1.90499,44000000.0
2006-10-31 10:55:00,1.90459,1.90797,1.90458,1.90708,40000000.0
2006-10-31 11:00:00,1.90706,1.90721,1.90566,1.90617,44000000.0
2006-10-31 11:05:00,1.90614,1.90614,1.90527,1.90591,31000000.0
2006-10-31 11:10:00,1.90602,1.90611,1.90536,1.90584,47000000.0
2006-10-31 11:15:00,1.90605,1.90632,1.90572,1.90588,42000000.0
2006-10-31 11:20:00,1.9057,1.90631,1.90562,1.90609,38000000.0
2006-10-31 11:25:00,1.90606,1.90681,1.90582,1.90681,42000000.0
2006-10-31 11:30:00,1.90688,1.9069,1.90586,1.90615,43000000.0
2006-10-31 11:35:00,1.90616,1.90619,1.90562,1.90586,44000000.0
2006-10-31 11:40:00,1.90537,1.90652,1.90537,1.9061,47000000.0
2006-10-31 11:45:00,1.90613,1.90628,1.90522,1.90532,44000000.0
2006-10-31 11:50:00,1.90538,1.90564,1.9047,1.90544,44000000.0
2006-10-31 11:55:00,1.9057,1.9065,1.90552,1.90626,43000000.0
2006-10-31 12:00:00,1.90633,1.90673,1.90595,1.9064,43000000.0
2006-10-31 12:05:00,1.90638,1.90652,1.90592,1.90625,42000000.0
2006-10-31 12:10:00,1.90632,1.90669,1.90556,1.90639,40000000.0
2006-10-31 12:15:00,1.90603,1.90684,1.90591,1.90611,44000000.0
2006-10-31 12:20:00,1.9059,1.90616,1.90387,1.90598,39000000.0
2006-10-31 12:25:00,1.90635,1.90687,1.90631,1.90656,45000000.0
2006-10-31 12:30:00,1.90656,1.90734,1.90651,1.90703,39000000.0
2006-10-31 12:35:00,1.90705,1.90716,1.90665,1.90688,33000000.0
2006-10-31 12:40:00,1.907,1.90786,1.90663,1.90783,41000000.0
2006-10-31 12:45:00,1.90779,1.90878,1.90741,1.90867,47000000.0
2006-10-31 12:50:00,1.9087,1.90893,1.90798,1.90819,41000000.0
2006-10-31 12:55:00,1.90882,1.90882,1.90787,1.9081,37000000.0
2006-10-31 13:00:00,1.90772,1.90784,1.90683,1.90683,38000000.0
2006-10-31 13:05:00,1.90698,1.90738,1.90637,1.90655,39000000.0
2006-10-31 13:10:00,1.90687,1.90698,1.90636,1.90671,41000000.0
2006-10-31 13:15:00,1.90678,1.90717,1.90666,1.90686,35000000.0
2006-10-31 13:20:00,1.90687,1.90727,1.90661,1.90699,34000000.0
2006-10-31 13:25:00,1.90682,1.90704,1.90635,1.90695,46000000.0
2006-10-31 13:30:00,1.90708,1.90712,1.90623,1.90628,75000000.0
2006-10-31 13:35:00,1.90623,1.9068,1.90606,1.9063,69000000.0
2006-10-31 13:40:00,1.90637,1.90664,1.90608,1.90631,83000000.0
2006-10-31 13:45:00,1.90633,1.90695,1.90629,1.90686,104000000.0
2006-10-31 13:50:00,1.90683,1.90714,1.90667,1.90682,128000000.0
2006-10-31 13:55:00,1.90689,1.90714,1.90612,1.90706,124000000.0
2006-10-31 14:00:00,1.90721,1.90829,1.90717,1.90829,144000000.0
2006-10-31 14:05:00,1.90818,1.90882,1.90796,1.9087,144000000.0
2006-10-31 14:10:00,1.90836,1.90875,1.90743,1.90743,101000000.0
2006-10-31 14:15:00,1.90771,1.90808,1.90713,1.90723,145000000.0
2006-10-31 14:20:00,1.90708,1.90809,1.90675,1.90697,143000000.0
2006-10-31 14:25:00,1.90688,1.90688,1.90616,1.90666,118000000.0
2006-10-31 14:30:00,1.90651,1.90651,1.90621,1.90641,128000000.0
2006-10-31 14:35:00,1.90634,1.90643,1.90611,1.90611,165000000.0
2006-10-31 14:40:00,1.90608,1.90642,1.90599,1.90622,116000000.0
2006-10-31 14:45:00,1.90614,1.90651,1.90588,1.90648,72000000.0
2006-10-31 14:50:00,1.90652,1.90665,1.90591,1.90591,126000000.0
2006-10-31 14:55:00,1.90585,1.90602,1.90569,1.90593,79000000.0
2006-10-31 15:00:00,1.906,1.90659,1.90576,1.9064,131000000.0
2006-10-31 15:05:00,1.90607,1.90677,1.90578,1.90664,129000000.0
2006-10-31 15:10:00,1.90623,1.90694,1.90622,1.90646,160000000.0
2006-10-31 15:15:00,1.90625,1.90635,1.90566,1.90614,82000000.0
2006-10-31 15:20:00,1.90633,1.9066,1.90502,1.90527,98000000.0
2006-10-31 15:25:00,1.90529,1.90629,1.90418,1.90608,188000000.0
2006-10-31 15:30:00,1.90403,1.90657,1.90403,1.90652,208000000.0
2006-10-31 15:35:00,1.9068,1.9068,1.90594,1.90597,178000000.0
2006-10-31 15:40:00,1.90636,1.90675,1.90591,1.90616,180000000.0
2006-10-31 15:45:00,1.90614,1.90728,1.90597,1.90696,149000000.0
2006-10-31 15:50:00,1.90725,1.90842,1.90716,1.90792,112000000.0
2006-10-31 15:55:00,1.90785,1.90876,1.90778,1.90876,120000000.0
2006-10-31 16:00:00,1.90899,1.90926,1.90845,1.90917,200000000.0
2006-10-31 16:05:00,1.90911,1.90916,1.9082,1.9086,188000000.0
2006-10-31 16:10:00,1.90844,1.90844,1.90777,1.90797,169000000.0
2006-10-31 16:15:00,1.90765,1.90805,1.90698,1.90759,185000000.0
2006-10-31 16:20:00,1.90774,1.90774,1.90669,1.90688,150000000.0
2006-10-31 16:25:00,1.90694,1.90737,1.90672,1.90685,173000000.0
2006-10-31 16:30:00,1.90685,1.90685,1.90636,1.90662,183000000.0
2006-10-31 16:35:00,1.9066,1.90718,1.90647,1.90663,130000000.0
2006-10-31 16:40:00,1.9066,1.90697,1.9065,1.90666,155000000.0
2006-10-31 16:45:00,1.9067,1.90689,1.90626,1.90636,201000000.0
2006-10-31 16:50:00,1.90634,1.90723,1.90631,1.90718,142000000.0
2006-10-31 16:55:00,1.90716,1.90843,1.90677,1.9082,178000000.0
2006-10-31 17:00:00,1.90849,1.9097,1.90842,1.90865,176000000.0
2006-10-31 17:05:00,1.90854,1.91166,1.90854,1.91038,206000000.0
2006-10-31 17:10:00,1.91049,1.91157,1.91049,1.9114,135000000.0
2006-10-31 17:15:00,1.91118,1.91161,1.91079,1.91099,139000000.0
2006-10-31 17:20:00,1.91096,1.91172,1.91069,1.91157,140000000.0
2006-10-31 17:25:00,1.91142,1.91306,1.91142,1.91209,157000000.0
2006-10-31 17:30:00,1.91231,1.91312,1.91007,1.91007,301000000.0
2006-10-31 17:35:00,1.91072,1.91164,1.90937,1.90942,233000000.0
2006-10-31 17:40:00,1.90915,1.9099,1.90879,1.90946,225000000.0
2006-10-31 17:45:00,1.90903,1.90903,1.90776,1.90834,303000000.0
2006-10-31 17:50:00,1.90827,1.90891,1.90803,1.90803,232000000.0
2006-10-31 17:55:00,1.9079,1.9079,1.90508,1.90508,196000000.0
2006-10-31 18:00:00,1.90508,1.90658,1.90508,1.9064,190000000.0
2006-10-31 18:05:00,1.90669,1.90691,1.90344,1.90344,196000000.0
2006-10-31 18:10:00,1.9032,1.90395,1.90292,1.90365,136000000.0
2006-10-31 18:15:00,1.90381,1.90469,1.90357,1.90449,226000000.0
2006-10-31 18:20:00,1.90448,1.90462,1.90416,1.90462,228000000.0
2006-10-31 18:25:00,1.90442,1.90457,1.90382,1.90421,151000000.0
2006-10-31 18:30:00,1.90445,1.90562,1.90416,1.90562,194000000.0
2006-10-31 18:35:00,1.90528,1.9056,1.90488,1.90502,273000000.0
2006-10-31 18:40:00,1.90506,1.90509,1.90352,1.90366,232000000.0
2006-10-31 18:45:00,1.90382,1.90512,1.9037,1.90487,216000000.0
2006-10-31 18:50:00,1.90504,1.90517,1.90378,1.90393,129000000.0
2006-10-31 18:55:00,1.90372,1.90439,1.90348,1.90348,98000000.0
2006-10-31 19:00:00,1.90335,1.90391,1.90311,1.90391,129000000.0
2006-10-31 19:05:00,1.904,1.90456,1.90386,1.90388,232000000.0
2006-10-31 19:10:00,1.90381,1.90396,1.90353,1.90379,148000000.0
2006-10-31 19:15:00,1.9037,1.9037,1.90273,1.90278,123000000.0
2006-10-31 19:20:00,1.9028,1.90346,1.9028,1.90339,120000000.0
2006-10-31 19:25:00,1.90323,1.90364,1.90287,1.90334,216000000.0
2006-10-31 19:30:00,1.90348,1.90348,1.90285,1.90306,126000000.0
2006-10-31 19:35:00,1.9031,1.90385,1.90309,1.90319,91000000.0
2006-10-31 19:40:00,1.90312,1.90352,1.90301,1.90324,94000000.0
2006-10-31 19:45:00,1.90331,1.90457,1.9028,1.90457,118000000.0
2006-10-31 19:50:00,1.90442,1.90452,1.90264,1.90322,75000000.0
2006-10-31 19:55:00,1.90338,1.9039,1.90311,1.90351,93000000.0
2006-10-31 20:00:00,1.90348,1.90351,1.90118,1.90118,78000000.0
2006-10-31 20:05:00,1.90057,1.90174,1.90039,1.9011,97000000.0
2006-10-31 20:10:00,1.90147,1.90215,1.90118,1.90215,65000000.0
2006-10-31 20:15:00,1.90217,1.90234,1.90103,1.90209,72000000.0
2006-10-31 20:20:00,1.90202,1.90252,1.90192,1.90233,56000000.0
2006-10-31 20:25:00,1.90223,1.90297,1.90219,1.90264,76000000.0
2006-10-31 20:30:00,1.90277,1.90344,1.90274,1.90328,93000000.0
2006-10-31 20:35:00,1.90325,1.9035,1.90277,1.90305,60000000.0
2006-10-31 20:40:00,1.903,1.90309,1.90204,1.90204,35000000.0
2006-10-31 20:45:00,1.90267,1.90347,1.90228,1.90295,61000000.0
2006-10-31 20:50:00,1.90311,1.90316,1.90265,1.90265,58000000.0
2006-10-31 20:55:00,1.90244,1.90276,1.9021,1.9021,53000000.0
2006-10-31 21:00:00,1.90237,1.90279,1.90202,1.90279,52000000.0
2006-10-31 21:05:00,1.90288,1.90313,1.90252,1.90308,46000000.0
2006-10-31 21:10:00,1.90314,1.90314,1.90115,1.90223,43000000.0
2006-10-31 21:15:00,1.90213,1.90252,1.9017,1.90205,42000000.0
2006-10-31 21:20:00,1.90207,1.90303,1.90207,1.90296,41000000.0
2006-10-31 21:25:00,1.90303,1.90303,1.90152,1.90187,46000000.0
2006-10-31 21:30:00,1.90153,1.90242,1.90151,1.90232,36000000.0
2006-10-31 21:35:00,1.9022,1.90252,1.90199,1.90252,77000000.0
2006-10-31 21:40:00,1.90266,1.90279,1.90174,1.90177,55000000.0
2006-10-31 21:45:00,1.90172,1.90269,1.90172,1.90265,31000000.0
2006-10-31 21:50:00,1.90263,1.90281,1.90175,1.90178,41000000.0
2006-10-31 21:55:00,1.90181,1.90303,1.90157,1.90297,61000000.0
2006-10-31 22:00:00,1.9027,1.90274,1.90215,1.90215,40000000.0
2006-10-31 22:05:00,1.90291,1.90781,1.90291,1.90615,47000000.0
2006-10-31 22:10:00,1.90621,1.90637,1.90325,1.90399,55000000.0
2006-10-31 22:15:00,1.90413,1.90493,1.90413,1.90421,42000000.0
2006-10-31 22:20:00,1.90426,1.90456,1.9039,1.9045,22000000.0
2006-10-31 22:25:00,1.90463,1.90472,1.90419,1.90429,27000000.0
2006-10-31 22:30:00,1.9045,1.90455,1.90395,1.90417,72000000.0
2006-10-31 22:35:00,1.90434,1.90457,1.90423,1.90442,64000000.0
2006-10-31 22:40:00,1.90477,1.90534,1.9046,1.90526,45000000.0
2006-10-31 22:45:00,1.9052,1.90564,1.9052,1.90561,60000000.0
2006-10-31 22:50:00,1.90533,1.90536,1.90462,1.90473,35000000.0
2006-10-31 22:55:00,1.9046,1.9046,1.90386,1.90386,34000000.0
2006-10-31 23:00:00,1.90384,1.90466,1.90382,1.90466,49000000.0
2006-10-31 23:05:00,1.90462,1.90473,1.90397,1.90397,46000000.0
2006-10-31 23:10:00,1.90403,1.90466,1.90393,1.9044,40000000.0
2006-10-31 23:15:00,1.90412,1.90438,1.90355,1.90403,40000000.0
2006-10-31 23:20:00,1.90403,1.90432,1.9038,1.90403,27000000.0
2006-10-31 23:25:00,1.90414,1.90426,1.90387,1.90412,27000000.0
2006-10-31 23:30:00,1.90406,1.90461,1.90389,1.90389,41000000.0
2006-10-31 23:35:00,1.90426,1.90434,1.90396,1.90428,36000000.0
2006-10-31 23:40:00,1.90439,1.90439,1.9031,1.9031,41000000.0
2006-10-31 23:45:00,1.90309,1.90309,1.90223,1.90239,38000000.0
2006-10-31 23:50:00,1.90236,1.90301,1.90212,1.90212,39000000.0
2006-10-31 23:55:00,1.90214,1.90311,1.90206,1.90265,41000000.0
2006-11-01 00:00:00,1.90194,1.9028,1.90147,1.90147,39000000.0
2006-11-01 00:05:00,1.90204,1.9023,1.90166,1.90202,43000000.0
2006-11-01 00:10:00,1.90159,1.90203,1.90121,1.90121,58000000.0
2006-11-01 00:15:00,1.90108,1.90128,1.90079,1.90115,45000000.0
2006-11-01 00:20:00,1.90114,1.90114,1.89676,1.89676,38000000.0
2006-11-01 00:25:00,1.89709,1.89948,1.89709,1.89948,42000000.0
2006-11-01 00:30:00,1.8996,1.90057,1.8996,1.90029,35000000.0
2006-11-01 00:35:00,1.90025,1.90041,1.89925,1.8993,29000000.0
2006-11-01 00:40:00,1.8993,1.9003,1.8993,1.89974,37000000.0
2006-11-01 00:45:00,1.90006,1.90229,1.90006,1.90216,32000000.0
2006-11-01 00:50:00,1.90199,1.90225,1.90167,1.90167,43000000.0
2006-11-01 00:55:00,1.90115,1.90185,1.90115,1.90162,21000000.0
2006-11-01 01:00:00,1.90171,1.90184,1.90003,1.90019,54000000.0
2006-11-01 01:05:00,1.90024,1.90024,1.89956,1.89969,44000000.0
2006-11-01 01:10:00,1.89961,1.89961,1.899,1.899,47000000.0
2006-11-01 01:15:00,1.89875,1.89875,1.89778,1.89813,50000000.0
2006-11-01 01:20:00,1.89792,1.89845,1.89706,1.89845,42000000.0
2006-11-01 01:25:00,1.89855,1.8994,1.89854,1.89914,56000000.0
2006-11-01 01:30:00,1.89902,1.89902,1.89748,1.89797,22000000.0
2006-11-01 01:35:00,1.89789,1.89792,1.89455,1.89783,46000000.0
2006-11-01 01:40:00,1.89802,1.89833,1.89769,1.89802,40000000.0
2006-11-01 01:45:00,1.89764,1.89868,1.89764,1.89811,43000000.0
2006-11-01 01:50:00,1.89803,1.89803,1.89685,1.89729,55000000.0
2006-11-01 01:55:00,1.89766,1.9003,1.89766,1.9003,58000000.0
2006-11-01 02:00:00,1.90025,1.90117,1.89902,1.90061,42000000.0
2006-11-01 02:05:00,1.89997,1.90134,1.89922,1.90125,43000000.0
2006-11-01 02:10:00,1.90112,1.90188,1.90073,1.90133,41000000.0
2006-11-01 02:15:00,1.90089,1.90293,1.90089,1.90281,40000000.0
2006-11-01 02:20:00,1.9028,1.90294,1.90197,1.90239,42000000.0
2006-11-01 02:25:00,1.90242,1.90318,1.90235,1.90294,45000000.0
2006-11-01 02:30:00,1.90291,1.90351,1.9028,1.90323,36000000.0
2006-11-01 02:35:00,1.90328,1.90341,1.90255,1.90289,40000000.0
2006-11-01 02:40:00,1.90332,1.90348,1.90282,1.90287,37000000.0
2006-11-01 02:45:00,1.90286,1.90289,1.90212,1.90241,44000000.0
2006-11-01 02:50:00,1.90261,1.90264,1.90223,1.90264,37000000.0
2006-11-01 02:55:00,1.90256,1.90266,1.90165,1.90165,29000000.0
2006-11-01 03:00:00,1.9018,1.90182,1.90116,1.90153,39000000.0
2006-11-01 03:05:00,1.90152,1.90154,1.90075,1.90093,37000000.0
2006-11-01 03:10:00,1.90085,1.90107,1.90031,1.90096,46000000.0
2006-11-01 03:15:00,1.90089,1.90162,1.90062,1.90147,41000000.0
2006-11-01 03:20:00,1.90168,1.90174,1.89938,1.90144,36000000.0
2006-11-01 03:25:00,1.90136,1.90168,1.90095,1.90116,48000000.0
2006-11-01 03:30:00,1.90126,1.90184,1.90105,1.90133,37000000.0
2006-11-01 03:35:00,1.90117,1.90185,1.90117,1.90141,34000000.0
2006-11-01 03:40:00,1.9014,1.90196,1.90106,1.90159,39000000.0
2006-11-01 03:45:00,1.90151,1.90224,1.90129,1.90224,41000000.0
2006-11-01 03:50:00,1.90232,1.9024,1.90179,1.90214,42000000.0
2006-11-01 03:55:00,1.90235,1.90235,1.90034,1.902,29000000.0
2006-11-01 04:00:00,1.9021,1.90241,1.90143,1.90188,37000000.0
2006-11-01 04:05:00,1.902,1.90342,1.90181,1.90268,44000000.0
2006-11-01 04:10:00,1.90246,1.90311,1.90224,1.90298,30000000.0
2006-11-01 04:15:00,1.90315,1.90456,1.90315,1.90412,34000000.0
2006-11-01 04:20:00,1.90511,1.90541,1.90414,1.90414,43000000.0
2006-11-01 04:25:00,1.90408,1.90434,1.90352,1.904,30000000.0
2006-11-01 04:30:00,1.90376,1.90389,1.90297,1.90365,43000000.0
2006-11-01 04:35:00,1.90357,1.90357,1.903,1.90352,35000000.0
2006-11-01 04:40:00,1.90354,1.90354,1.90313,1.90343,33000000.0
2006-11-01 04:45:00,1.90331,1.90401,1.90307,1.90401,39000000.0
2006-11-01 04:50:00,1.90406,1.90444,1.90406,1.90439,26000000.0
2006-11-01 04:55:00,1.90404,1.9042,1.90358,1.90394,39000000.0
2006-11-01 05:00:00,1.90448,1.90448,1.9042,1.9042,21000000.0
2006-11-01 05:05:00,1.90412,1.90483,1.90408,1.90435,34000000.0
2006-11-01 05:10:00,1.9045,1.90476,1.90424,1.90431,45000000.0
2006-11-01 05:15:00,1.90451,1.90515,1.90429,1.90493,43000000.0
2006-11-01 05:20:00,1.90489,1.90519,1.90418,1.90502,42000000.0
2006-11-01 05:25:00,1.90517,1.90554,1.90497,1.90517,38000000.0
2006-11-01 05:30:00,1.90522,1.90566,1.90517,1.90551,37000000.0
2006-11-01 05:35:00,1.90503,1.90528,1.90427,1.90528,38000000.0
2006-11-01 05:40:00,1.90501,1.9053,1.90492,1.9053,24000000.0
2006-11-01 05:45:00,1.90525,1.90556,1.90505,1.90535,28000000.0
2006-11-01 05:50:00,1.90551,1.90582,1.90523,1.90563,34000000.0
2006-11-01 05:55:00,1.90572,1.9067,1.90572,1.90601,35000000.0
2006-11-01 06:00:00,1.90593,1.90619,1.90493,1.90558,37000000.0
2006-11-01 06:05:00,1.9055,1.9055,1.90506,1.90527,27000000.0
2006-11-01 06:10:00,1.90533,1.90598,1.90527,1.90598,39000000.0
2006-11-01 06:15:00,1.90531,1.90591,1.90531,1.90561,23000000.0
2006-11-01 06:20:00,1.90601,1.90602,1.90555,1.90575,39000000.0
2006-11-01 06:25:00,1.90592,1.90678,1.90585,1.90607,45000000.0
2006-11-01 06:30:00,1.90636,1.90656,1.90609,1.90627,35000000.0
2006-11-01 06:35:00,1.90646,1.90654,1.90605,1.90608,41000000.0
2006-11-01 06:40:00,1.90599,1.90615,1.90525,1.90539,27000000.0
2006-11-01 06:45:00,1.90598,1.90651,1.90585,1.90651,23000000.0
2006-11-01 06:50:00,1.90651,1.90678,1.90618,1.9065,30000000.0
2006-11-01 06:55:00,1.90659,1.90661,1.90623,1.90645,16000000.0
2006-11-01 07:00:00,1.90639,1.90681,1.90615,1.90653,29000000.0
2006-11-01 07:05:00,1.90624,1.90699,1.90624,1.90637,39000000.0
2006-11-01 07:10:00,1.90621,1.90646,1.906,1.90619,39000000.0
2006-11-01 07:15:00,1.90621,1.90663,1.90602,1.90627,45000000.0
2006-11-01 07:20:00,1.90641,1.90651,1.9059,1.9059,37000000.0
2006-11-01 07:25:00,1.90631,1.90667,1.90567,1.90611,37000000.0
2006-11-01 07:30:00,1.90601,1.90653,1.90573,1.90573,35000000.0
2006-11-01 07:35:00,1.90547,1.90593,1.90547,1.90568,21000000.0
2006-11-01 07:40:00,1.90606,1.9063,1.90545,1.90628,42000000.0
2006-11-01 07:45:00,1.90625,1.90631,1.90555,1.90567,29000000.0
2006-11-01 07:50:00,1.90578,1.90603,1.90558,1.90576,37000000.0
2006-11-01 07:55:00,1.90584,1.90625,1.90536,1.90594,39000000.0
2006-11-01 08:00:00,1.90577,1.90657,1.90562,1.90562,41000000.0
2006-11-01 08:05:00,1.9052,1.90546,1.90496,1.90515,35000000.0
2006-11-01 08:10:00,1.90518,1.90531,1.9049,1.9049,25000000.0
2006-11-01 08:15:00,1.90488,1.90514,1.90459,1.90489,35000000.0
2006-11-01 08:20:00,1.905,1.90503,1.9044,1.90483,38000000.0
2006-11-01 08:25:00,1.90469,1.90508,1.90453,1.90463,42000000.0
2006-11-01 08:30:00,1.90472,1.905,1.90448,1.9048,26000000.0
2006-11-01 08:35:00,1.90468,1.90482,1.90446,1.90482,36000000.0
2006-11-01 08:40:00,1.90455,1.90499,1.90394,1.90408,47000000.0
2006-11-01 08:45:00,1.90387,1.90461,1.90311,1.90393,42000000.0
2006-11-01 08:50:00,1.90395,1.90407,1.90349,1.90368,33000000.0
2006-11-01 08:55:00,1.90373,1.9039,1.90344,1.9039,37000000.0
2006-11-01 09:00:00,1.90354,1.90354,1.90224,1.9028,41000000.0
2006-11-01 09:05:00,1.90278,1.90295,1.90218,1.90282,44000000.0
2006-11-01 09:10:00,1.90244,1.90265,1.90162,1.9024,44000000.0
2006-11-01 09:15:00,1.90232,1.90254,1.90141,1.90152,41000000.0
2006-11-01 09:20:00,1.9016,1.90205,1.90114,1.90131,38000000.0
2006-11-01 09:25:00,1.90133,1.90155,1.90098,1.90127,46000000.0
2006-11-01 09:30:00,1.90082,1.90082,1.89981,1.89981,36000000.0
2006-11-01 09:35:00,1.89992,1.90048,1.89842,1.90044,47000000.0
2006-11-01 09:40:00,1.90074,1.90201,1.90063,1.9019,46000000.0
2006-11-01 09:45:00,1.90186,1.90209,1.90125,1.90131,45000000.0
2006-11-01 09:50:00,1.90101,1.90181,1.90084,1.90144,42000000.0
2006-11-01 09:55:00,1.90167,1.90209,1.90112,1.90131,44000000.0
2006-11-01 10:00:00,1.90142,1.90201,1.90126,1.90193,44000000.0
2006-11-01 10:05:00,1.90238,1.90242,1.902,1.90205,39000000.0
2006-11-01 10:10:00,1.90192,1.90271,1.90142,1.90142,30000000.0
2006-11-01 10:15:00,1.90126,1.90148,1.90037,1.90037,45000000.0
2006-11-01 10:20:00,1.90062,1.90103,1.90049,1.90065,36000000.0
2006-11-01 10:25:00,1.9006,1.90116,1.90029,1.90064,45000000.0
2006-11-01 10:30:00,1.90088,1.90164,1.90075,1.90106,38000000.0
2006-11-01 10:35:00,1.90069,1.90081,1.90034,1.9006,41000000.0
2006-11-01 10:40:00,1.9005,1.90106,1.89938,1.89975,40000000.0
2006-11-01 10:45:00,1.89954,1.90006,1.89913,1.8992,40000000.0
2006-11-01 10:50:00,1.89937,1.90033,1.89916,1.89956,44000000.0
2006-11-01 10:55:00,1.89974,1.90049,1.89841,1.89881,40000000.0
2006-11-01 11:00:00,1.89844,1.89948,1.89721,1.89936,44000000.0
2006-11-01 11:05:00,1.89943,1.8999,1.89907,1.89924,39000000.0
2006-11-01 11:10:00,1.89935,1.8998,1.89915,1.89965,47000000.0
2006-11-01 11:15:00,1.89951,1.90032,1.89905,1.89976,42000000.0
2006-11-01 11:20:00,1.89958,1.89958,1.89848,1.89932,31000000.0
2006-11-01 11:25:00,1.89906,1.89911,1.89854,1.89907,42000000.0
2006-11-01 11:30:00,1.89886,1.89962,1.89854,1.89952,43000000.0
2006-11-01 11:35:00,1.8995,1.90047,1.89921,1.90046,44000000.0
2006-11-01 11:40:00,1.90116,1.90231,1.90033,1.90033,47000000.0
2006-11-01 11:45:00,1.90018,1.90037,1.89952,1.89982,44000000.0
2006-11-01 11:50:00,1.89976,1.89976,1.89806,1.89886,44000000.0
2006-11-01 11:55:00,1.89894,1.89908,1.8982,1.89898,43000000.0
2006-11-01 12:00:00,1.89907,1.89935,1.89821,1.89848,43000000.0
2006-11-01 12:05:00,1.89846,1.89924,1.89846,1.89878,42000000.0
2006-11-01 12:10:00,1.89878,1.89894,1.89821,1.8989,40000000.0
2006-11-01 12:15:00,1.89884,1.89885,1.89757,1.89808,44000000.0
2006-11-01 12:20:00,1.89786,1.89786,1.89546,1.89698,39000000.0
2006-11-01 12:25:00,1.89722,1.89805,1.89722,1.89778,45000000.0
2006-11-01 12:30:00,1.89757,1.898,1.89706,1.89745,39000000.0
2006-11-01 12:35:00,1.89784,1.89905,1.89768,1.89868,42000000.0
2006-11-01 12:40:00,1.89864,1.89869,1.89801,1.89846,41000000.0
2006-11-01 12:45:00,1.89844,1.89844,1.89717,1.89717,47000000.0
2006-11-01 12:50:00,1.89761,1.89808,1.89682,1.89735,41000000.0
2006-11-01 12:55:00,1.8972,1.89738,1.89633,1.89646,37000000.0
2006-11-01 13:00:00,1.89629,1.89701,1.89578,1.89701,38000000.0
2006-11-01 13:05:00,1.897,1.89734,1.89631,1.89734,29000000.0
2006-11-01 13:10:00,1.8976,1.89864,1.8973,1.8986,32000000.0
2006-11-01 13:15:00,1.89833,1.899,1.89829,1.89884,35000000.0
2006-11-01 13:20:00,1.89896,1.89971,1.89851,1.89935,41000000.0
2006-11-01 13:25:00,1.89918,1.89989,1.89912,1.89912,67000000.0
2006-11-01 13:30:00,1.89906,1.89916,1.89875,1.89905,44000000.0
2006-11-01 13:35:00,1.89907,1.89922,1.8981,1.89818,84000000.0
2006-11-01 13:40:00,1.89835,1.89842,1.89768,1.89838,83000000.0
2006-11-01 13:45:00,1.89828,1.89881,1.89824,1.8986,104000000.0
2006-11-01 13:50:00,1.89859,1.89978,1.8985,1.89977,96000000.0
2006-11-01 13:55:00,1.89973,1.9002,1.89969,1.9002,124000000.0
2006-11-01 14:00:00,1.90027,1.9017,1.90017,1.90056,144000000.0
2006-11-01 14:05:00,1.90059,1.90059,1.90005,1.9003,86000000.0
2006-11-01 14:10:00,1.90002,1.90028,1.8997,1.89986,101000000.0
2006-11-01 14:15:00,1.89985,1.90028,1.89968,1.89968,145000000.0
2006-11-01 14:20:00,1.89998,1.90009,1.89962,1.90002,133000000.0
2006-11-01 14:25:00,1.90001,1.90002,1.89865,1.89887,118000000.0
2006-11-01 14:30:00,1.89897,1.89911,1.89867,1.89873,128000000.0
2006-11-01 14:35:00,1.89868,1.89898,1.89787,1.89787,165000000.0
2006-11-01 14:40:00,1.89772,1.89851,1.89683,1.89762,141000000.0
2006-11-01 14:45:00,1.8977,1.89813,1.89643,1.89699,104000000.0
2006-11-01 14:50:00,1.89742,1.89762,1.89662,1.89762,126000000.0
2006-11-01 14:55:00,1.89767,1.89829,1.8967,1.89818,91000000.0
2006-11-01 15:00:00,1.89774,1.89774,1.89667,1.89727,131000000.0
2006-11-01 15:05:00,1.89653,1.89693,1.89623,1.89666,129000000.0
2006-11-01 15:10:00,1.89677,1.89683,1.89561,1.89624,160000000.0
2006-11-01 15:15:00,1.89543,1.89626,1.89521,1.89608,82000000.0
2006-11-01 15:20:00,1.89593,1.8961,1.89435,1.89435,98000000.0
2006-11-01 15:25:00,1.89421,1.89468,1.8926,1.89459,188000000.0
2006-11-01 15:30:00,1.89316,1.89567,1.89316,1.89488,208000000.0
2006-11-01 15:35:00,1.89509,1.89566,1.89444,1.89549,178000000.0
2006-11-01 15:40:00,1.89541,1.89551,1.89513,1.89526,180000000.0
2006-11-01 15:45:00,1.89522,1.89528,1.89445,1.8947,149000000.0
2006-11-01 15:50:00,1.89468,1.89547,1.89468,1.8951,112000000.0
2006-11-01 15:55:00,1.89534,1.89591,1.89523,1.89584,120000000.0
2006-11-01 16:00:00,1.89603,1.89783,1.89603,1.89768,200000000.0
2006-11-01 16:05:00,1.89771,1.89882,1.89771,1.89813,188000000.0
2006-11-01 16:10:00,1.89809,1.89871,1.8978,1.89837,169000000.0
2006-11-01 16:15:00,1.89842,1.89867,1.89808,1.89808,185000000.0
2006-11-01 16:20:00,1.89794,1.89825,1.89772,1.89812,179000000.0
2006-11-01 16:25:00,1.89793,1.89815,1.89754,1.89797,173000000.0
2006-11-01 16:30:00,1.89792,1.89812,1.89745,1.89785,142000000.0
2006-11-01 16:35:00,1.89776,1.89846,1.89753,1.89839,229000000.0
2006-11-01 16:40:00,1.89838,1.89848,1.89763,1.89763,98000000.0
2006-11-01 16:45:00,1.89774,1.89868,1.89697,1.89697,236000000.0
2006-11-01 16:50:00,1.89687,1.89695,1.89586,1.89647,142000000.0
2006-11-01 16:55:00,1.89635,1.89719,1.89537,1.896,178000000.0
2006-11-01 17:00:00,1.8966,1.89742,1.8938,1.89418,176000000.0
2006-11-01 17:05:00,1.89457,1.89495,1.89345,1.89495,206000000.0
2006-11-01 17:10:00,1.89441,1.89494,1.89399,1.89421,135000000.0
2006-11-01 17:15:00,1.89382,1.89488,1.89382,1.89488,139000000.0
2006-11-01 17:20:00,1.89479,1.89479,1.89327,1.89437,140000000.0
2006-11-01 17:25:00,1.89445,1.89523,1.89417,1.89506,157000000.0
2006-11-01 17:30:00,1.89486,1.89524,1.89397,1.89405,301000000.0
2006-11-01 17:35:00,1.89405,1.89407,1.89292,1.89297,233000000.0
2006-11-01 17:40:00,1.89285,1.89308,1.89206,1.89264,225000000.0
2006-11-01 17:45:00,1.89288,1.89317,1.89248,1.89284,303000000.0
2006-11-01 17:50:00,1.89315,1.89396,1.89279,1.89391,232000000.0
2006-11-01 17:55:00,1.89402,1.8943,1.89263,1.89263,196000000.0
2006-11-01 18:00:00,1.89232,1.89302,1.89232,1.8929,190000000.0
2006-11-01 18:05:00,1.89288,1.893,1.89221,1.89293,196000000.0
2006-11-01 18:10:00,1.89247,1.89286,1.8918,1.89226,136000000.0
2006-11-01 18:15:00,1.8923,1.89271,1.8922,1.89223,226000000.0
2006-11-01 18:20:00,1.89229,1.89366,1.89223,1.89353,228000000.0
2006-11-01 18:25:00,1.89335,1.89543,1.89335,1.89479,151000000.0
2006-11-01 18:30:00,1.89459,1.89491,1.89437,1.89475,194000000.0
2006-11-01 18:35:00,1.89484,1.89513,1.89437,1.89471,273000000.0
2006-11-01 18:40:00,1.89467,1.89486,1.89389,1.89416,232000000.0
2006-11-01 18:45:00,1.8941,1.89446,1.89407,1.89437,128000000.0
2006-11-01 18:50:00,1.89454,1.89509,1.89454,1.89486,129000000.0
2006-11-01 18:55:00,1.89466,1.89573,1.89394,1.89573,98000000.0
2006-11-01 19:00:00,1.89609,1.89626,1.89549,1.89626,129000000.0
2006-11-01 19:05:00,1.89601,1.89601,1.8944,1.8951,232000000.0
2006-11-01 19:10:00,1.89485,1.8951,1.89451,1.89465,148000000.0
2006-11-01 19:15:00,1.89472,1.89472,1.89362,1.89384,123000000.0
2006-11-01 19:20:00,1.89362,1.89555,1.89358,1.89555,120000000.0
2006-11-01 19:25:00,1.89557,1.89655,1.8955,1.89633,216000000.0
2006-11-01 19:30:00,1.89622,1.8968,1.89622,1.89633,122000000.0
2006-11-01 19:35:00,1.89634,1.89663,1.89575,1.89577,91000000.0
2006-11-01 19:40:00,1.896,1.89626,1.89575,1.89582,94000000.0
2006-11-01 19:45:00,1.8959,1.89655,1.8959,1.89652,91000000.0
2006-11-01 19:50:00,1.89658,1.89699,1.8948,1.89616,60000000.0
2006-11-01 19:55:00,1.89616,1.89679,1.89598,1.89675,106000000.0
2006-11-01 20:00:00,1.89675,1.89688,1.8961,1.89671,81000000.0
2006-11-01 20:05:00,1.89653,1.89658,1.89615,1.89634,97000000.0
2006-11-01 20:10:00,1.89633,1.89687,1.89612,1.89679,65000000.0
2006-11-01 20:15:00,1.89672,1.89673,1.89537,1.89537,62000000.0
2006-11-01 20:20:00,1.89513,1.89533,1.89476,1.89515,49000000.0
2006-11-01 20:25:00,1.89517,1.89576,1.89516,1.89516,76000000.0
2006-11-01 20:30:00,1.89516,1.89516,1.89406,1.89451,93000000.0
2006-11-01 20:35:00,1.89449,1.89459,1.89421,1.8944,60000000.0
2006-11-01 20:40:00,1.89457,1.89513,1.89441,1.89508,38000000.0
2006-11-01 20:45:00,1.89572,1.89614,1.89565,1.89577,61000000.0
2006-11-01 20:50:00,1.89574,1.89643,1.89557,1.89618,51000000.0
2006-11-01 20:55:00,1.89628,1.89689,1.89547,1.89547,48000000.0
2006-11-01 21:00:00,1.89533,1.89577,1.89414,1.89414,52000000.0
2006-11-01 21:05:00,1.89396,1.89436,1.89381,1.89403,46000000.0
2006-11-01 21:10:00,1.89415,1.8943,1.89375,1.89379,33000000.0
2006-11-01 21:15:00,1.89378,1.89423,1.89378,1.89381,42000000.0
2006-11-01 21:20:00,1.8939,1.89444,1.89381,1.89426,48000000.0
2006-11-01 21:25:00,1.8944,1.89581,1.8944,1.89572,29000000.0
2006-11-01 21:30:00,1.8957,1.89577,1.89528,1.89558,40000000.0
2006-11-01 21:35:00,1.89551,1.89612,1.89533,1.89592,77000000.0
2006-11-01 21:40:00,1.89594,1.89652,1.89579,1.8961,36000000.0
2006-11-01 21:45:00,1.89615,1.89639,1.89538,1.89555,32000000.0
2006-11-01 21:50:00,1.89569,1.8958,1.89541,1.89579,41000000.0
2006-11-01 21:55:00,1.89576,1.89576,1.89522,1.89535,61000000.0
2006-11-01 22:00:00,1.89525,1.89529,1.89422,1.89434,49000000.0
2006-11-01 22:05:00,1.89443,1.89455,1.89386,1.89448,47000000.0
2006-11-01 22:10:00,1.89423,1.89423,1.89283,1.89343,55000000.0
2006-11-01 22:15:00,1.89388,1.89438,1.89339,1.89428,48000000.0
2006-11-01 22:20:00,1.89373,1.89384,1.89325,1.89325,51000000.0
2006-11-01 22:25:00,1.89344,1.89409,1.89336,1.89403,35000000.0
2006-11-01 22:30:00,1.89421,1.89438,1.8934,1.89381,75000000.0
2006-11-01 22:35:00,1.89375,1.89401,1.89317,1.89366,64000000.0
2006-11-01 22:40:00,1.89375,1.89402,1.89344,1.89401,53000000.0
2006-11-01 22:45:00,1.89371,1.89384,1.89347,1.89374,60000000.0
2006-11-01 22:50:00,1.89376,1.89376,1.89337,1.89346,36000000.0
2006-11-01 22:55:00,1.89354,1.89378,1.89344,1.89368,42000000.0
2006-11-01 23:00:00,1.89351,1.89351,1.89273,1.89339,49000000.0
2006-11-01 23:05:00,1.89337,1.89401,1.89332,1.89394,46000000.0
2006-11-01 23:10:00,1.89401,1.89426,1.89365,1.89388,40000000.0
2006-11-01 23:15:00,1.89382,1.89428,1.89354,1.89428,25000000.0
2006-11-01 23:20:00,1.89457,1.89463,1.89432,1.89438,36000000.0
2006-11-01 23:25:00,1.8945,1.89569,1.89448,1.89519,58000000.0
2006-11-01 23:30:00,1.89537,1.89581,1.89506,1.89528,41000000.0
2006-11-01 23:35:00,1.89524,1.89539,1.89468,1.89533,37000000.0
2006-11-01 23:40:00,1.89527,1.89539,1.89423,1.89423,62000000.0
2006-11-01 23:45:00,1.89462,1.89524,1.89415,1.89415,31000000.0
2006-11-01 23:50:00,1.89436,1.89449,1.89357,1.89447,39000000.0
2006-11-01 23:55:00,1.89436,1.89489,1.8939,1.89459,42000000.0
2006-11-02 00:00:00,1.89371,1.89501,1.89329,1.89482,39000000.0
2006-11-02 00:05:00,1.89514,1.89517,1.89323,1.89419,43000000.0
2006-11-02 00:10:00,1.89411,1.89445,1.8938,1.89438,58000000.0
2006-11-02 00:15:00,1.89448,1.89495,1.89438,1.89478,37000000.0
2006-11-02 00:20:00,1.89477,1.89555,1.89461,1.8952,29000000.0
2006-11-02 00:25:00,1.89536,1.89707,1.89492,1.89703,42000000.0
2006-11-02 00:30:00,1.89677,1.89752,1.8951,1.89552,28000000.0
2006-11-02 00:35:00,1.8955,1.89589,1.89507,1.89556,34000000.0
2006-11-02 00:40:00,1.89537,1.89612,1.89508,1.89573,28000000.0
2006-11-02 00:45:00,1.89576,1.89589,1.8948,1.89517,27000000.0
2006-11-02 00:50:00,1.89573,1.89651,1.89552,1.89641,43000000.0
2006-11-02 00:55:00,1.8963,1.89696,1.89594,1.89689,38000000.0
2006-11-02 01:00:00,1.89672,1.89715,1.89656,1.89702,54000000.0
2006-11-02 01:05:00,1.89729,1.89746,1.89696,1.89742,27000000.0
2006-11-02 01:10:00,1.8974,1.89745,1.89673,1.89673,47000000.0
2006-11-02 01:15:00,1.89662,1.89662,1.896,1.89625,29000000.0
2006-11-02 01:20:00,1.89618,1.89618,1.8954,1.89571,42000000.0
2006-11-02 01:25:00,1.8957,1.89633,1.89551,1.89626,56000000.0
2006-11-02 01:30:00,1.8963,1.89639,1.89601,1.89618,41000000.0
2006-11-02 01:35:00,1.89613,1.89631,1.89592,1.89613,37000000.0
2006-11-02 01:40:00,1.8961,1.8962,1.89569,1.89613,40000000.0
2006-11-02 01:45:00,1.89606,1.89606,1.89515,1.89559,43000000.0
2006-11-02 01:50:00,1.89558,1.89558,1.8947,1.89531,42000000.0
2006-11-02 01:55:00,1.89498,1.89507,1.89386,1.89423,58000000.0
2006-11-02 02:00:00,1.89445,1.89461,1.89204,1.8929,42000000.0
2006-11-02 02:05:00,1.89262,1.8934,1.89262,1.8932,33000000.0
2006-11-02 02:10:00,1.89308,1.89409,1.89302,1.89409,41000000.0
2006-11-02 02:15:00,1.89411,1.89457,1.89411,1.89427,40000000.0
2006-11-02 02:20:00,1.8945,1.89582,1.89423,1.8957,42000000.0
2006-11-02 02:25:00,1.89581,1.89581,1.89507,1.8955,45000000.0
2006-11-02 02:30:00,1.89537,1.89593,1.89429,1.8951,36000000.0
2006-11-02 02:35:00,1.89488,1.89522,1.89417,1.89458,40000000.0
2006-11-02 02:40:00,1.89496,1.8959,1.89496,1.89551,36000000.0
2006-11-02 02:45:00,1.8959,1.89664,1.89568,1.89645,44000000.0
2006-11-02 02:50:00,1.89667,1.89677,1.89544,1.89677,37000000.0
2006-11-02 02:55:00,1.89688,1.8972,1.89592,1.8972,38000000.0
2006-11-02 03:00:00,1.89698,1.89772,1.89683,1.8974,39000000.0
2006-11-02 03:05:00,1.8977,1.8977,1.89583,1.89634,37000000.0
2006-11-02 03:10:00,1.89631,1.89655,1.89597,1.89643,46000000.0
2006-11-02 03:15:00,1.89663,1.89683,1.89571,1.89654,41000000.0
2006-11-02 03:20:00,1.89725,1.8976,1.89476,1.89687,36000000.0
2006-11-02 03:25:00,1.89668,1.89669,1.89569,1.89602,48000000.0
2006-11-02 03:30:00,1.89628,1.89663,1.89584,1.89635,37000000.0
2006-11-02 03:35:00,1.89662,1.89663,1.89575,1.89575,29000000.0
2006-11-02 03:40:00,1.896,1.89631,1.89511,1.89582,37000000.0
2006-11-02 03:45:00,1.89538,1.89549,1.89485,1.89549,25000000.0
2006-11-02 03:50:00,1.89547,1.89668,1.89547,1.89559,42000000.0
2006-11-02 03:55:00,1.89577,1.89701,1.89473,1.89692,36000000.0
2006-11-02 04:00:00,1.89726,1.89769,1.89717,1.89732,29000000.0
2006-11-02 04:05:00,1.89722,1.89729,1.89684,1.89717,21000000.0
2006-11-02 04:10:00,1.89702,1.89774,1.89702,1.89759,37000000.0
2006-11-02 04:15:00,1.89763,1.89867,1.89763,1.89864,27000000.0
2006-11-02 04:20:00,1.89824,1.89839,1.89761,1.89777,43000000.0
2006-11-02 04:25:00,1.89778,1.89819,1.89765,1.89781,37000000.0
2006-11-02 04:30:00,1.8979,1.89841,1.89769,1.89834,43000000.0
2006-11-02 04:35:00,1.89823,1.89823,1.8976,1.89778,42000000.0
2006-11-02 04:40:00,1.89769,1.89797,1.89723,1.8979,33000000.0
2006-11-02 04:45:00,1.89778,1.89835,1.89741,1.89832,37000000.0
2006-11-02 04:50:00,1.89831,1.8985,1.89788,1.8985,36000000.0
2006-11-02 04:55:00,1.89853,1.89902,1.89831,1.89898,39000000.0
2006-11-02 05:00:00,1.89859,1.89931,1.89859,1.89928,35000000.0
2006-11-02 05:05:00,1.89921,1.89965,1.89921,1.89927,18000000.0
2006-11-02 05:10:00,1.89934,1.89976,1.89888,1.89976,45000000.0
2006-11-02 05:15:00,1.8998,1.89995,1.89921,1.89934,35000000.0
2006-11-02 05:20:00,1.89938,1.90049,1.89938,1.89973,42000000.0
2006-11-02 05:25:00,1.89982,1.89991,1.89886,1.89915,38000000.0
2006-11-02 05:30:00,1.89896,1.89916,1.89801,1.89845,37000000.0
2006-11-02 05:35:00,1.89881,1.89902,1.89844,1.89893,38000000.0
2006-11-02 05:40:00,1.89891,1.89933,1.89872,1.89895,33000000.0
2006-11-02 05:45:00,1.89891,1.89933,1.89877,1.89922,34000000.0
2006-11-02 05:50:00,1.8992,1.9001,1.89903,1.89998,42000000.0
2006-11-02 05:55:00,1.90018,1.90064,1.89981,1.90035,32000000.0
2006-11-02 06:00:00,1.90023,1.90062,1.89984,1.90028,30000000.0
2006-11-02 06:05:00,1.90042,1.90052,1.89988,1.90028,33000000.0
2006-11-02 06:10:00,1.90035,1.90068,1.90013,1.90033,31000000.0
2006-11-02 06:15:00,1.90029,1.90126,1.90027,1.90109,36000000.0
2006-11-02 06:20:00,1.90122,1.90122,1.90049,1.9012,29000000.0
2006-11-02 06:25:00,1.90133,1.90148,1.90047,1.90082,45000000.0
2006-11-02 06:30:00,1.90078,1.90124,1.90055,1.9006,35000000.0
2006-11-02 06:35:00,1.90097,1.90102,1.90012,1.9004,39000000.0
2006-11-02 06:40:00,1.90061,1.90122,1.90051,1.90085,39000000.0
2006-11-02 06:45:00,1.90084,1.90143,1.90065,1.90125,33000000.0
2006-11-02 06:50:00,1.90099,1.90133,1.90061,1.90104,38000000.0
2006-11-02 06:55:00,1.90122,1.90181,1.90086,1.90177,36000000.0
2006-11-02 07:00:00,1.90183,1.90183,1.90119,1.9016,36000000.0
2006-11-02 07:05:00,1.90159,1.9019,1.90076,1.90167,50000000.0
2006-11-02 07:10:00,1.90157,1.90261,1.90141,1.90256,39000000.0
2006-11-02 07:15:00,1.90283,1.90283,1.90185,1.90185,34000000.0
2006-11-02 07:20:00,1.90178,1.90251,1.90155,1.9021,46000000.0
2006-11-02 07:25:00,1.90226,1.9023,1.90189,1.90213,37000000.0
2006-11-02 07:30:00,1.90192,1.90233,1.90192,1.90213,32000000.0
2006-11-02 07:35:00,1.90207,1.9022,1.90138,1.90138,40000000.0
2006-11-02 07:40:00,1.90137,1.90229,1.90137,1.90187,35000000.0
2006-11-02 07:45:00,1.90166,1.9022,1.90122,1.90146,37000000.0
2006-11-02 07:50:00,1.90167,1.90167,1.9006,1.90102,38000000.0
2006-11-02 07:55:00,1.90143,1.90156,1.90103,1.90143,39000000.0
2006-11-02 08:00:00,1.90118,1.90193,1.90072,1.90072,41000000.0
2006-11-02 08:05:00,1.90069,1.9021,1.90069,1.90142,35000000.0
2006-11-02 08:10:00,1.90142,1.90221,1.90132,1.90198,40000000.0
2006-11-02 08:15:00,1.90206,1.90209,1.90144,1.90164,42000000.0
2006-11-02 08:20:00,1.90135,1.90195,1.90135,1.90169,30000000.0
2006-11-02 08:25:00,1.90162,1.90193,1.90135,1.90135,42000000.0
2006-11-02 08:30:00,1.90132,1.90164,1.90101,1.90152,41000000.0
2006-11-02 08:35:00,1.90147,1.90178,1.90101,1.90163,36000000.0
2006-11-02 08:40:00,1.9015,1.90167,1.9008,1.9008,47000000.0
2006-11-02 08:45:00,1.90005,1.90077,1.89916,1.90041,42000000.0
2006-11-02 08:50:00,1.90047,1.90059,1.8995,1.90022,40000000.0
2006-11-02 08:55:00,1.89992,1.90071,1.89954,1.9007,37000000.0
2006-11-02 09:00:00,1.90072,1.90077,1.89938,1.8997,41000000.0
2006-11-02 09:05:00,1.89968,1.90121,1.89968,1.89981,44000000.0
2006-11-02 09:10:00,1.89986,1.90063,1.89967,1.90009,44000000.0
2006-11-02 09:15:00,1.90043,1.90096,1.9001,1.90057,41000000.0
2006-11-02 09:20:00,1.90067,1.90067,1.89985,1.90008,38000000.0
2006-11-02 09:25:00,1.89999,1.90022,1.89883,1.89933,46000000.0
2006-11-02 09:30:00,1.89921,1.89949,1.89855,1.89879,36000000.0
2006-11-02 09:35:00,1.89878,1.89882,1.89642,1.89869,47000000.0
2006-11-02 09:40:00,1.89887,1.89952,1.8984,1.8992,46000000.0
2006-11-02 09:45:00,1.89913,1.90077,1.89913,1.90077,34000000.0
2006-11-02 09:50:00,1.90075,1.90105,1.9002,1.9002,40000000.0
2006-11-02 09:55:00,1.89995,1.9002,1.89922,1.89947,44000000.0
2006-11-02 10:00:00,1.89942,1.89991,1.89926,1.89986,44000000.0
2006-11-02 10:05:00,1.90006,1.90035,1.89926,1.89926,39000000.0
2006-11-02 10:10:00,1.89872,1.89872,1.89728,1.89733,37000000.0
2006-11-02 10:15:00,1.89726,1.89739,1.89669,1.89729,45000000.0
2006-11-02 10:20:00,1.89738,1.89762,1.89636,1.89669,36000000.0
2006-11-02 10:25:00,1.89701,1.89701,1.89648,1.89678,45000000.0
2006-11-02 10:30:00,1.8968,1.89869,1.8968,1.89869,38000000.0
2006-11-02 10:35:00,1.89896,1.90018,1.8984,1.90013,41000000.0
2006-11-02 10:40:00,1.9002,1.90078,1.89985,1.90054,40000000.0
2006-11-02 10:45:00,1.90035,1.90035,1.89955,1.89959,32000000.0
2006-11-02 10:50:00,1.89951,1.89993,1.89916,1.89917,44000000.0
2006-11-02 10:55:00,1.89886,1.89886,1.89673,1.89835,40000000.0
2006-11-02 11:00:00,1.89828,1.89935,1.89714,1.89916,44000000.0
2006-11-02 11:05:00,1.89943,1.8998,1.89894,1.89951,39000000.0
2006-11-02 11:10:00,1.89952,1.89952,1.89756,1.89794,47000000.0
2006-11-02 11:15:00,1.89828,1.8983,1.89643,1.89691,42000000.0
2006-11-02 11:20:00,1.89688,1.89735,1.89659,1.89704,30000000.0
2006-11-02 11:25:00,1.89736,1.89791,1.89707,1.89772,42000000.0
2006-11-02 11:30:00,1.8976,1.89818,1.89722,1.89742,43000000.0
2006-11-02 11:35:00,1.89725,1.89732,1.89621,1.89716,35000000.0
2006-11-02 11:40:00,1.89695,1.89702,1.89577,1.89702,47000000.0
2006-11-02 11:45:00,1.89685,1.89717,1.89658,1.89706,44000000.0
2006-11-02 11:50:00,1.89715,1.89741,1.8966,1.89682,44000000.0
2006-11-02 11:55:00,1.8968,1.89682,1.8959,1.89645,43000000.0
2006-11-02 12:00:00,1.89603,1.89603,1.89442,1.89472,43000000.0
2006-11-02 12:05:00,1.89465,1.89486,1.89388,1.89439,42000000.0
2006-11-02 12:10:00,1.89453,1.89453,1.89378,1.89403,40000000.0
2006-11-02 12:15:00,1.89417,1.89456,1.8934,1.8934,44000000.0
2006-11-02 12:20:00,1.89292,1.89399,1.89177,1.89266,39000000.0
2006-11-02 12:25:00,1.89324,1.89372,1.89293,1.89334,45000000.0
2006-11-02 12:30:00,1.89323,1.8941,1.89268,1.89302,39000000.0
2006-11-02 12:35:00,1.89257,1.89305,1.89256,1.89262,42000000.0
2006-11-02 12:40:00,1.89265,1.89384,1.89247,1.89384,41000000.0
2006-11-02 12:45:00,1.89408,1.89445,1.89364,1.89365,47000000.0
2006-11-02 12:50:00,1.89379,1.89396,1.89325,1.89367,41000000.0
2006-11-02 12:55:00,1.8937,1.89394,1.89357,1.89384,37000000.0
2006-11-02 13:00:00,1.89382,1.89455,1.89371,1.89388,38000000.0
2006-11-02 13:05:00,1.89462,1.89462,1.89363,1.89393,39000000.0
2006-11-02 13:10:00,1.89397,1.89397,1.89348,1.89381,41000000.0
2006-11-02 13:15:00,1.89389,1.894,1.89198,1.89215,43000000.0
2006-11-02 13:20:00,1.89192,1.89229,1.89082,1.89214,41000000.0
2006-11-02 13:25:00,1.89208,1.89252,1.89137,1.8916,67000000.0
2006-11-02 13:30:00,1.89173,1.89378,1.89155,1.89343,75000000.0
2006-11-02 13:35:00,1.89331,1.89436,1.89305,1.89436,84000000.0
2006-11-02 13:40:00,1.89489,1.89492,1.89413,1.89429,81000000.0
2006-11-02 13:45:00,1.89428,1.89446,1.89409,1.89418,104000000.0
2006-11-02 13:50:00,1.89419,1.89453,1.89387,1.89417,128000000.0
2006-11-02 13:55:00,1.89416,1.89433,1.89404,1.89404,88000000.0
2006-11-02 14:00:00,1.89395,1.89427,1.89392,1.89412,125000000.0
2006-11-02 14:05:00,1.89414,1.89439,1.8937,1.89407,144000000.0
2006-11-02 14:10:00,1.89399,1.89399,1.89336,1.89351,77000000.0
2006-11-02 14:15:00,1.89339,1.89391,1.89308,1.89378,145000000.0
2006-11-02 14:20:00,1.89382,1.89413,1.89347,1.89383,143000000.0
2006-11-02 14:25:00,1.89387,1.89454,1.89373,1.89454,100000000.0
2006-11-02 14:30:00,1.89462,1.89462,1.8938,1.89417,128000000.0
2006-11-02 14:35:00,1.89435,1.8945,1.89427,1.89439,64000000.0
2006-11-02 14:40:00,1.89431,1.89441,1.89411,1.89419,141000000.0
2006-11-02 14:45:00,1.89423,1.89493,1.89416,1.89454,104000000.0
2006-11-02 14:50:00,1.89458,1.89476,1.89438,1.89438,126000000.0
2006-11-02 14:55:00,1.89465,1.8953,1.89459,1.89511,91000000.0
2006-11-02 15:00:00,1.89505,1.89519,1.89471,1.89504,131000000.0
2006-11-02 15:05:00,1.89471,1.89557,1.89471,1.89513,129000000.0
2006-11-02 15:10:00,1.89468,1.89527,1.89464,1.89496,160000000.0
2006-11-02 15:15:00,1.89492,1.89523,1.89449,1.8945,82000000.0
2006-11-02 15:20:00,1.89429,1.89468,1.89333,1.89366,98000000.0
2006-11-02 15:25:00,1.89378,1.89478,1.89263,1.89478,188000000.0
2006-11-02 15:30:00,1.89356,1.89634,1.89342,1.89605,208000000.0
2006-11-02 15:35:00,1.89641,1.89641,1.89446,1.89502,178000000.0
2006-11-02 15:40:00,1.89491,1.89512,1.89421,1.89505,180000000.0
2006-11-02 15:45:00,1.89505,1.89558,1.89469,1.89545,149000000.0
2006-11-02 15:50:00,1.89552,1.896,1.89493,1.89517,112000000.0
2006-11-02 15:55:00,1.89545,1.89694,1.89525,1.89661,120000000.0
2006-11-02 16:00:00,1.89652,1.89689,1.89521,1.89521,200000000.0
2006-11-02 16:05:00,1.89528,1.89606,1.89528,1.89566,188000000.0
2006-11-02 16:10:00,1.89537,1.89632,1.89537,1.89623,169000000.0
2006-11-02 16:15:00,1.89604,1.89641,1.89557,1.89582,185000000.0
2006-11-02 16:20:00,1.89548,1.89576,1.89505,1.89562,231000000.0
2006-11-02 16:25:00,1.89544,1.8963,1.8954,1.896,127000000.0
2006-11-02 16:30:00,1.896,1.89697,1.89596,1.89689,183000000.0
2006-11-02 16:35:00,1.8973,1.8973,1.89582,1.89655,229000000.0
2006-11-02 16:40:00,1.8965,1.897,1.89557,1.89557,218000000.0
2006-11-02 16:45:00,1.89597,1.89622,1.89506,1.89541,236000000.0
2006-11-02 16:50:00,1.89544,1.89571,1.89539,1.89571,142000000.0
2006-11-02 16:55:00,1.89568,1.89655,1.89537,1.89596,178000000.0
2006-11-02 17:00:00,1.89618,1.89618,1.89554,1.89568,176000000.0
2006-11-02 17:05:00,1.89559,1.89605,1.89526,1.89542,206000000.0
2006-11-02 17:10:00,1.89528,1.89528,1.89433,1.89444,129000000.0
2006-11-02 17:15:00,1.89436,1.8949,1.89399,1.89408,101000000.0
2006-11-02 17:20:00,1.89418,1.89504,1.89418,1.89453,140000000.0
2006-11-02 17:25:00,1.89463,1.89465,1.89401,1.89444,157000000.0
2006-11-02 17:30:00,1.89448,1.89468,1.89383,1.89454,301000000.0
2006-11-02 17:35:00,1.89456,1.89463,1.89398,1.89417,233000000.0
2006-11-02 17:40:00,1.89391,1.89401,1.89317,1.89401,225000000.0
2006-11-02 17:45:00,1.89428,1.89433,1.89364,1.89399,303000000.0
2006-11-02 17:50:00,1.89409,1.8942,1.89372,1.89417,232000000.0
2006-11-02 17:55:00,1.89421,1.89479,1.8941,1.89425,152000000.0
2006-11-02 18:00:00,1.89428,1.8948,1.89428,1.89474,138000000.0
2006-11-02 18:05:00,1.89474,1.89496,1.89426,1.89433,196000000.0
2006-11-02 18:10:00,1.89438,1.89512,1.89433,1.89504,136000000.0
2006-11-02 18:15:00,1.89501,1.89567,1.895,1.89566,226000000.0
2006-11-02 18:20:00,1.89535,1.89557,1.89479,1.89557,228000000.0
2006-11-02 18:25:00,1.89555,1.89627,1.89533,1.89592,120000000.0
2006-11-02 18:30:00,1.89612,1.89679,1.89596,1.89656,194000000.0
2006-11-02 18:35:00,1.89614,1.89678,1.89599,1.89633,273000000.0
2006-11-02 18:40:00,1.8965,1.8965,1.89533,1.89544,232000000.0
2006-11-02 18:45:00,1.89534,1.8957,1.89508,1.89554,216000000.0
2006-11-02 18:50:00,1.89564,1.89624,1.89564,1.89571,129000000.0
2006-11-02 18:55:00,1.89537,1.89575,1.89482,1.89538,98000000.0
2006-11-02 19:00:00,1.89538,1.8956,1.89489,1.8953,129000000.0
2006-11-02 19:05:00,1.89512,1.89525,1.89435,1.89473,232000000.0
2006-11-02 19:10:00,1.89457,1.89461,1.89281,1.89382,148000000.0
2006-11-02 19:15:00,1.89386,1.89386,1.89246,1.89248,123000000.0
2006-11-02 19:20:00,1.89244,1.89505,1.89244,1.8944,120000000.0
2006-11-02 19:25:00,1.89436,1.89506,1.89432,1.89461,216000000.0
2006-11-02 19:30:00,1.89502,1.8963,1.89452,1.896,154000000.0
2006-11-02 19:35:00,1.89601,1.89662,1.89589,1.89627,91000000.0
2006-11-02 19:40:00,1.89575,1.89575,1.89492,1.89527,94000000.0
2006-11-02 19:45:00,1.89532,1.89536,1.89494,1.89498,118000000.0
2006-11-02 19:50:00,1.89509,1.89557,1.89346,1.89557,75000000.0
2006-11-02 19:55:00,1.8954,1.89555,1.89507,1.89555,106000000.0
2006-11-02 20:00:00,1.89582,1.89611,1.89551,1.89602,101000000.0
2006-11-02 20:05:00,1.89596,1.89634,1.89533,1.89559,97000000.0
2006-11-02 20:10:00,1.89564,1.89601,1.89473,1.89502,65000000.0
2006-11-02 20:15:00,1.89482,1.89503,1.89403,1.89454,62000000.0
2006-11-02 20:20:00,1.89464,1.89491,1.89431,1.89437,48000000.0
2006-11-02 20:25:00,1.89445,1.89522,1.89415,1.89492,76000000.0
2006-11-02 20:30:00,1.89521,1.89542,1.89445,1.89542,94000000.0
2006-11-02 20:35:00,1.89548,1.89556,1.89502,1.89546,60000000.0
2006-11-02 20:40:00,1.89543,1.89556,1.89497,1.89525,43000000.0
2006-11-02 20:45:00,1.89518,1.89557,1.89504,1.89529,50000000.0
2006-11-02 20:50:00,1.89516,1.89581,1.89491,1.89581,58000000.0
2006-11-02 20:55:00,1.89564,1.89579,1.89543,1.89573,37000000.0
2006-11-02 21:00:00,1.8957,1.89576,1.89477,1.89489,45000000.0
2006-11-02 21:05:00,1.89519,1.89542,1.89476,1.89521,30000000.0
2006-11-02 21:10:00,1.89519,1.89588,1.89386,1.89588,25000000.0
2006-11-02 21:15:00,1.89582,1.89583,1.89526,1.89542,34000000.0
2006-11-02 21:20:00,1.89539,1.89542,1.89508,1.89523,48000000.0
2006-11-02 21:25:00,1.89506,1.89525,1.89491,1.89525,29000000.0
2006-11-02 21:30:00,1.89522,1.89522,1.89443,1.89496,27000000.0
2006-11-02 21:35:00,1.89493,1.89497,1.89417,1.89448,77000000.0
2006-11-02 21:40:00,1.89452,1.89464,1.89378,1.894,55000000.0
2006-11-02 21:45:00,1.89417,1.89417,1.89348,1.89396,27000000.0
2006-11-02 21:50:00,1.89395,1.89417,1.89336,1.89336,41000000.0
2006-11-02 21:55:00,1.89361,1.89447,1.89354,1.89418,61000000.0
2006-11-02 22:00:00,1.89464,1.89464,1.89401,1.89413,49000000.0
2006-11-02 22:05:00,1.89444,1.89465,1.89412,1.8942,41000000.0
2006-11-02 22:10:00,1.89418,1.89447,1.89385,1.89442,30000000.0
2006-11-02 22:15:00,1.89444,1.89538,1.89444,1.89512,14000000.0
2006-11-02 22:20:00,1.89437,1.89471,1.89405,1.89435,51000000.0
2006-11-02 22:25:00,1.89436,1.895,1.89391,1.895,40000000.0
2006-11-02 22:30:00,1.89528,1.89532,1.89496,1.89507,19000000.0
2006-11-02 22:35:00,1.89504,1.89515,1.89454,1.89454,64000000.0
2006-11-02 22:40:00,1.8942,1.89495,1.89407,1.89469,53000000.0
2006-11-02 22:45:00,1.89463,1.89464,1.89396,1.89429,51000000.0
2006-11-02 22:50:00,1.89447,1.89447,1.89375,1.89391,27000000.0
2006-11-02 22:55:00,1.89406,1.89431,1.89406,1.89431,8000000.0
2006-11-02 23:00:00,1.89444,1.89479,1.89431,1.89479,42000000.0
2006-11-02 23:05:00,1.89459,1.89488,1.89459,1.8947,34000000.0
2006-11-02 23:10:00,1.89475,1.89521,1.89448,1.89478,40000000.0
2006-11-02 23:15:00,1.89456,1.89477,1.89399,1.89469,40000000.0
2006-11-02 23:20:00,1.89467,1.89507,1.89463,1.89486,36000000.0
2006-11-02 23:25:00,1.89495,1.89498,1.89456,1.89457,42000000.0
2006-11-02 23:30:00,1.89445,1.8949,1.89435,1.89435,41000000.0
2006-11-02 23:35:00,1.89445,1.89474,1.89409,1.89432,27000000.0
2006-11-02 23:40:00,1.89465,1.89466,1.89395,1.89465,62000000.0
2006-11-02 23:45:00,1.89445,1.89445,1.89379,1.89379,22000000.0
2006-11-02 23:50:00,1.89376,1.89409,1.89264,1.8937,39000000.0
2006-11-02 23:55:00,1.89374,1.89405,1.89352,1.89391,45000000.0
2006-11-03 00:00:00,1.89338,1.89378,1.89289,1.89341,39000000.0
2006-11-03 00:05:00,1.89362,1.89457,1.89342,1.89411,43000000.0
2006-11-03 00:10:00,1.89406,1.89449,1.89386,1.89449,58000000.0
2006-11-03 00:15:00,1.89452,1.89516,1.89421,1.89504,37000000.0
2006-11-03 00:20:00,1.89489,1.8951,1.89458,1.89474,38000000.0
2006-11-03 00:25:00,1.8952,1.89539,1.89498,1.89521,31000000.0
2006-11-03 00:30:00,1.89517,1.89526,1.89438,1.89485,35000000.0
2006-11-03 00:35:00,1.89488,1.89501,1.89451,1.89482,28000000.0
2006-11-03 00:40:00,1.8947,1.89494,1.89415,1.89469,32000000.0
2006-11-03 00:45:00,1.89496,1.89515,1.89438,1.8946,39000000.0
2006-11-03 00:50:00,1.89431,1.8946,1.89429,1.89451,43000000.0
2006-11-03 00:55:00,1.8941,1.89463,1.8941,1.89454,32000000.0
2006-11-03 01:00:00,1.89424,1.89486,1.89402,1.89464,54000000.0
2006-11-03 01:05:00,1.89485,1.89493,1.89447,1.89451,26000000.0
2006-11-03 01:10:00,1.89465,1.89494,1.89459,1.89492,28000000.0
2006-11-03 01:15:00,1.8949,1.8949,1.89416,1.89441,42000000.0
2006-11-03 01:20:00,1.89459,1.89477,1.8943,1.89469,29000000.0
2006-11-03 01:25:00,1.89469,1.89511,1.89401,1.89506,56000000.0
2006-11-03 01:30:00,1.89504,1.89522,1.89449,1.89449,57000000.0
2006-11-03 01:35:00,1.89453,1.89542,1.89453,1.89524,41000000.0
2006-11-03 01:40:00,1.89514,1.89548,1.89499,1.89546,32000000.0
2006-11-03 01:45:00,1.89544,1.89546,1.89519,1.89544,14000000.0
2006-11-03 01:50:00,1.89522,1.89557,1.89429,1.89451,55000000.0
2006-11-03 01:55:00,1.89446,1.89464,1.89377,1.89377,45000000.0
2006-11-03 02:00:00,1.89408,1.89446,1.89227,1.89405,28000000.0
2006-11-03 02:05:00,1.89388,1.8949,1.89378,1.89483,43000000.0
2006-11-03 02:10:00,1.89475,1.89532,1.89446,1.89495,41000000.0
2006-11-03 02:15:00,1.89482,1.89509,1.89467,1.89496,33000000.0
2006-11-03 02:20:00,1.89499,1.89507,1.89479,1.89507,33000000.0
2006-11-03 02:25:00,1.89495,1.89531,1.89453,1.89531,45000000.0
2006-11-03 02:30:00,1.89501,1.89536,1.89489,1.89533,28000000.0
2006-11-03 02:35:00,1.89544,1.89564,1.89544,1.89557,15000000.0
2006-11-03 02:40:00,1.8956,1.89561,1.89487,1.89515,37000000.0
2006-11-03 02:45:00,1.89516,1.89572,1.89497,1.89572,36000000.0
2006-11-03 02:50:00,1.89577,1.89577,1.89488,1.89526,37000000.0
2006-11-03 02:55:00,1.89533,1.89606,1.8952,1.89534,38000000.0
2006-11-03 03:00:00,1.8953,1.89551,1.89507,1.89539,31000000.0
2006-11-03 03:05:00,1.89535,1.89547,1.89505,1.8951,29000000.0
2006-11-03 03:10:00,1.89541,1.89556,1.89487,1.89511,36000000.0
2006-11-03 03:15:00,1.89559,1.89586,1.89491,1.89586,31000000.0
2006-11-03 03:20:00,1.89586,1.89592,1.89562,1.89565,14000000.0
2006-11-03 03:25:00,1.89589,1.89654,1.89556,1.89617,37000000.0
2006-11-03 03:30:00,1.89654,1.89677,1.89627,1.89647,30000000.0
2006-11-03 03:35:00,1.89626,1.8965,1.89624,1.89639,39000000.0
2006-11-03 03:40:00,1.89617,1.89642,1.89597,1.89634,24000000.0
2006-11-03 03:45:00,1.89633,1.89648,1.89616,1.8963,11000000.0
2006-11-03 03:50:00,1.89646,1.8965,1.89602,1.89611,24000000.0
2006-11-03 03:55:00,1.8963,1.8963,1.89421,1.89606,21000000.0
2006-11-03 04:00:00,1.89611,1.89679,1.89546,1.89643,29000000.0
2006-11-03 04:05:00,1.89691,1.89739,1.89682,1.89698,28000000.0
2006-11-03 04:10:00,1.89681,1.89747,1.89635,1.89645,37000000.0
2006-11-03 04:15:00,1.8965,1.89728,1.89649,1.89683,34000000.0
2006-11-03 04:20:00,1.89677,1.89718,1.89603,1.89698,43000000.0
2006-11-03 04:25:00,1.89713,1.89745,1.89697,1.89745,37000000.0
2006-11-03 04:30:00,1.89781,1.89887,1.89774,1.89875,43000000.0
2006-11-03 04:35:00,1.89866,1.89996,1.89832,1.89982,33000000.0
2006-11-03 04:40:00,1.89979,1.89982,1.89885,1.89913,44000000.0
2006-11-03 04:45:00,1.89907,1.89936,1.89886,1.8992,28000000.0
2006-11-03 04:50:00,1.89915,1.89918,1.89825,1.89883,32000000.0
2006-11-03 04:55:00,1.89905,1.89905,1.89823,1.89832,39000000.0
2006-11-03 05:00:00,1.89804,1.89827,1.89765,1.89788,35000000.0
2006-11-03 05:05:00,1.89758,1.89826,1.89758,1.89797,41000000.0
2006-11-03 05:10:00,1.89795,1.89873,1.89788,1.89853,37000000.0
2006-11-03 05:15:00,1.89861,1.89901,1.89849,1.89899,43000000.0
2006-11-03 05:20:00,1.89887,1.899,1.89841,1.89843,17000000.0
2006-11-03 05:25:00,1.89845,1.89847,1.89774,1.8982,31000000.0
2006-11-03 05:30:00,1.89849,1.89871,1.89756,1.89774,37000000.0
2006-11-03 05:35:00,1.89781,1.89781,1.89679,1.89749,31000000.0
2006-11-03 05:40:00,1.89739,1.89806,1.89729,1.89729,40000000.0
2006-11-03 05:45:00,1.89704,1.89732,1.89658,1.8966,39000000.0
2006-11-03 05:50:00,1.89637,1.89662,1.89568,1.89568,33000000.0
2006-11-03 05:55:00,1.89556,1.89556,1.89266,1.89367,40000000.0
2006-11-03 06:00:00,1.89369,1.89423,1.89256,1.89266,37000000.0
2006-11-03 06:05:00,1.89288,1.89431,1.89274,1.89415,33000000.0
2006-11-03 06:10:00,1.89421,1.89587,1.89415,1.8958,39000000.0
2006-11-03 06:15:00,1.89575,1.89678,1.89553,1.89674,29000000.0
2006-11-03 06:20:00,1.89659,1.8966,1.89585,1.89599,38000000.0
2006-11-03 06:25:00,1.89593,1.89632,1.89577,1.89615,45000000.0
2006-11-03 06:30:00,1.89626,1.89631,1.89602,1.89608,27000000.0
2006-11-03 06:35:00,1.89611,1.8962,1.89527,1.89568,40000000.0
2006-11-03 06:40:00,1.89572,1.89622,1.89524,1.89612,12000000.0
2006-11-03 06:45:00,1.89617,1.89617,1.89579,1.89584,15000000.0
2006-11-03 06:50:00,1.89585,1.89605,1.89561,1.89571,30000000.0
2006-11-03 06:55:00,1.89584,1.89593,1.89543,1.89584,28000000.0
2006-11-03 07:00:00,1.89576,1.89578,1.89556,1.89578,14000000.0
2006-11-03 07:05:00,1.89577,1.89577,1.89557,1.89577,9000000.0
2006-11-03 07:10:00,1.89579,1.89594,1.89578,1.89584,29000000.0
2006-11-03 07:15:00,1.89573,1.89646,1.89573,1.89627,35000000.0
2006-11-03 07:20:00,1.8964,1.89699,1.89623,1.89675,39000000.0
2006-11-03 07:25:00,1.89698,1.89745,1.89698,1.89745,15000000.0
2006-11-03 07:30:00,1.89758,1.8977,1.89709,1.89724,43000000.0
2006-11-03 07:35:00,1.89758,1.89758,1.89674,1.89738,40000000.0
2006-11-03 07:40:00,1.89738,1.89781,1.89712,1.89781,31000000.0
2006-11-03 07:45:00,1.89796,1.89801,1.89726,1.89732,37000000.0
2006-11-03 07:50:00,1.89732,1.89732,1.89705,1.89714,8000000.0
2006-11-03 07:55:00,1.89709,1.89755,1.8969,1.89726,39000000.0
2006-11-03 08:00:00,1.89666,1.89688,1.8965,1.89666,33000000.0
2006-11-03 08:05:00,1.89636,1.89693,1.89636,1.89666,35000000.0
2006-11-03 08:10:00,1.89703,1.89703,1.8962,1.89636,40000000.0
2006-11-03 08:15:00,1.89609,1.89615,1.89538,1.89579,35000000.0
2006-11-03 08:20:00,1.89584,1.89677,1.89543,1.89669,15000000.0
2006-11-03 08:25:00,1.8963,1.89653,1.89604,1.89608,42000000.0
2006-11-03 08:30:00,1.89628,1.89655,1.8959,1.89591,34000000.0
2006-11-03 08:35:00,1.89584,1.8962,1.89557,1.89596,47000000.0
2006-11-03 08:40:00,1.89593,1.89631,1.89555,1.89617,37000000.0
2006-11-03 08:45:00,1.89574,1.89659,1.89424,1.89652,34000000.0
2006-11-03 08:50:00,1.8967,1.89776,1.89597,1.89776,40000000.0
2006-11-03 08:55:00,1.89751,1.89751,1.89691,1.89691,22000000.0
2006-11-03 09:00:00,1.89694,1.89718,1.89681,1.897,34000000.0
2006-11-03 09:05:00,1.89704,1.89733,1.89649,1.89656,33000000.0
2006-11-03 09:10:00,1.89632,1.89721,1.89626,1.89709,44000000.0
2006-11-03 09:15:00,1.89703,1.89715,1.89646,1.89646,34000000.0
2006-11-03 09:20:00,1.89628,1.89646,1.89619,1.89646,23000000.0
2006-11-03 09:25:00,1.8964,1.89664,1.89611,1.8965,46000000.0
2006-11-03 09:30:00,1.89644,1.89668,1.8956,1.89652,29000000.0
2006-11-03 09:35:00,1.89639,1.89655,1.89413,1.89593,47000000.0
2006-11-03 09:40:00,1.89599,1.89686,1.89599,1.89673,46000000.0
2006-11-03 09:45:00,1.89652,1.89652,1.89548,1.89636,45000000.0
2006-11-03 09:50:00,1.89602,1.89602,1.89563,1.8959,37000000.0
2006-11-03 09:55:00,1.89599,1.89606,1.89463,1.89467,44000000.0
2006-11-03 10:00:00,1.89484,1.89554,1.8947,1.89533,44000000.0
2006-11-03 10:05:00,1.89549,1.89577,1.89495,1.89511,39000000.0
2006-11-03 10:10:00,1.89518,1.89584,1.89518,1.89584,37000000.0
2006-11-03 10:15:00,1.89556,1.8956,1.89376,1.89376,45000000.0
2006-11-03 10:20:00,1.89369,1.89574,1.89365,1.89574,36000000.0
2006-11-03 10:25:00,1.89602,1.89617,1.8955,1.89564,34000000.0
2006-11-03 10:30:00,1.89586,1.89767,1.89573,1.89767,30000000.0
2006-11-03 10:35:00,1.89791,1.89832,1.89754,1.89811,33000000.0
2006-11-03 10:40:00,1.89816,1.89816,1.89721,1.89721,33000000.0
2006-11-03 10:45:00,1.89714,1.89874,1.89712,1.89852,40000000.0
2006-11-03 10:50:00,1.89855,1.89855,1.89763,1.89789,44000000.0
2006-11-03 10:55:00,1.89765,1.89799,1.89554,1.89769,40000000.0
2006-11-03 11:00:00,1.89779,1.89827,1.89654,1.89729,44000000.0
2006-11-03 11:05:00,1.89738,1.89745,1.89638,1.89669,39000000.0
2006-11-03 11:10:00,1.89703,1.89703,1.89638,1.89649,47000000.0
2006-11-03 11:15:00,1.89652,1.89652,1.89536,1.89572,42000000.0
2006-11-03 11:20:00,1.89579,1.89592,1.89538,1.89569,38000000.0
2006-11-03 11:25:00,1.89587,1.8962,1.89585,1.89616,42000000.0
2006-11-03 11:30:00,1.89603,1.89603,1.89486,1.89516,43000000.0
2006-11-03 11:35:00,1.89519,1.89571,1.89478,1.89571,44000000.0
2006-11-03 11:40:00,1.89492,1.89493,1.89284,1.89294,47000000.0
2006-11-03 11:45:00,1.89287,1.89383,1.89268,1.89287,44000000.0
2006-11-03 11:50:00,1.89268,1.89326,1.89234,1.89285,44000000.0
2006-11-03 11:55:00,1.89276,1.89395,1.89273,1.89371,43000000.0
2006-11-03 12:00:00,1.89426,1.89496,1.89413,1.89464,33000000.0
2006-11-03 12:05:00,1.89464,1.89482,1.89391,1.89439,42000000.0
2006-11-03 12:10:00,1.8945,1.89452,1.89305,1.89345,40000000.0
2006-11-03 12:15:00,1.89333,1.89397,1.89303,1.89365,44000000.0
2006-11-03 12:20:00,1.89358,1.89383,1.89109,1.89371,32000000.0
2006-11-03 12:25:00,1.89369,1.89418,1.89362,1.89381,36000000.0
2006-11-03 12:30:00,1.89377,1.894,1.89308,1.89308,39000000.0
2006-11-03 12:35:00,1.89275,1.89312,1.89207,1.89297,42000000.0
2006-11-03 12:40:00,1.89287,1.89303,1.89226,1.89303,41000000.0
2006-11-03 12:45:00,1.89304,1.89338,1.89263,1.8932,47000000.0
2006-11-03 12:50:00,1.89356,1.89477,1.89348,1.89477,41000000.0
2006-11-03 12:55:00,1.89484,1.89488,1.89417,1.89488,37000000.0
2006-11-03 13:00:00,1.89507,1.8951,1.89462,1.89493,38000000.0
2006-11-03 13:05:00,1.89497,1.89563,1.89437,1.89523,39000000.0
2006-11-03 13:10:00,1.89509,1.8962,1.89486,1.89606,41000000.0
2006-11-03 13:15:00,1.89626,1.89626,1.8952,1.89544,35000000.0
2006-11-03 13:20:00,1.89545,1.89547,1.89499,1.89507,41000000.0
2006-11-03 13:25:00,1.89498,1.89544,1.89491,1.8953,67000000.0
2006-11-03 13:30:00,1.89463,1.89517,1.89381,1.89381,75000000.0
2006-11-03 13:35:00,1.89346,1.89457,1.89324,1.89438,69000000.0
2006-11-03 13:40:00,1.89434,1.89442,1.89349,1.89383,88000000.0
2006-11-03 13:45:00,1.89378,1.89406,1.89363,1.89393,104000000.0
2006-11-03 13:50:00,1.89405,1.89427,1.89329,1.89382,96000000.0
2006-11-03 13:55:00,1.89383,1.89403,1.89338,1.89354,124000000.0
2006-11-03 14:00:00,1.89358,1.8942,1.89331,1.89413,125000000.0
2006-11-03 14:05:00,1.89387,1.89576,1.89378,1.89385,144000000.0
2006-11-03 14:10:00,1.89365,1.89446,1.89323,1.89446,101000000.0
2006-11-03 14:15:00,1.89457,1.89496,1.89389,1.89402,145000000.0
2006-11-03 14:20:00,1.89396,1.89446,1.89332,1.89397,143000000.0
2006-11-03 14:25:00,1.8941,1.89437,1.89393,1.89424,97000000.0
2006-11-03 14:30:00,1.89419,1.89419,1.89362,1.89362,108000000.0
2006-11-03 14:35:00,1.89352,1.89355,1.89319,1.89326,142000000.0
2006-11-03 14:40:00,1.89301,1.89316,1.89223,1.8927,141000000.0
2006-11-03 14:45:00,1.89273,1.89308,1.89247,1.89273,104000000.0
2006-11-03 14:50:00,1.89291,1.89334,1.89291,1.89315,109000000.0
2006-11-03 14:55:00,1.89318,1.89394,1.8929,1.89348,91000000.0
2006-11-03 15:00:00,1.89315,1.89319,1.89194,1.89225,131000000.0
2006-11-03 15:05:00,1.8923,1.89297,1.8922,1.89283,129000000.0
2006-11-03 15:10:00,1.89265,1.89276,1.89158,1.8918,124000000.0
2006-11-03 15:15:00,1.89163,1.89328,1.89079,1.89306,82000000.0
2006-11-03 15:20:00,1.89277,1.89356,1.89257,1.89356,98000000.0
2006-11-03 15:25:00,1.89363,1.89476,1.89256,1.89456,188000000.0
2006-11-03 15:30:00,1.89338,1.895,1.89052,1.89243,208000000.0
2006-11-03 15:35:00,1.89255,1.89648,1.89198,1.89614,178000000.0
2006-11-03 15:40:00,1.89598,1.896,1.89321,1.89366,180000000.0
2006-11-03 15:45:00,1.89312,1.89426,1.89271,1.89283,149000000.0
2006-11-03 15:50:00,1.89231,1.89625,1.89213,1.8962,112000000.0
2006-11-03 15:55:00,1.89654,1.89704,1.8946,1.89474,124000000.0
2006-11-03 16:00:00,1.89467,1.89613,1.89467,1.89597,200000000.0
2006-11-03 16:05:00,1.89598,1.89598,1.8951,1.8957,188000000.0
2006-11-03 16:10:00,1.8953,1.89553,1.89433,1.89476,169000000.0
2006-11-03 16:15:00,1.89494,1.89498,1.89412,1.89485,185000000.0
2006-11-03 16:20:00,1.895,1.89531,1.89405,1.89427,231000000.0
2006-11-03 16:25:00,1.89456,1.89612,1.89419,1.89562,173000000.0
2006-11-03 16:30:00,1.89542,1.89588,1.89503,1.89522,183000000.0
2006-11-03 16:35:00,1.8952,1.89595,1.89451,1.89584,229000000.0
2006-11-03 16:40:00,1.8958,1.89649,1.89535,1.89535,218000000.0
2006-11-03 16:45:00,1.89529,1.8956,1.89472,1.89523,236000000.0
2006-11-03 16:50:00,1.89534,1.89534,1.89474,1.8949,142000000.0
2006-11-03 16:55:00,1.8946,1.89532,1.89446,1.89453,178000000.0
2006-11-03 17:00:00,1.89335,1.894,1.89281,1.89305,176000000.0
2006-11-03 17:05:00,1.89355,1.89448,1.89287,1.89287,206000000.0
2006-11-03 17:10:00,1.89301,1.89411,1.89301,1.89364,135000000.0
2006-11-03 17:15:00,1.89382,1.89417,1.89378,1.89406,139000000.0
2006-11-03 17:20:00,1.89359,1.89428,1.89281,1.89321,140000000.0
2006-11-03 17:25:00,1.89321,1.8934,1.89269,1.89283,157000000.0
2006-11-03 17:30:00,1.89257,1.89313,1.89228,1.89287,301000000.0
2006-11-03 17:35:00,1.89301,1.89393,1.89289,1.89393,233000000.0
2006-11-03 17:40:00,1.89371,1.89416,1.89284,1.89416,225000000.0
2006-11-03 17:45:00,1.8939,1.89417,1.8936,1.89391,303000000.0
2006-11-03 17:50:00,1.89394,1.89422,1.89303,1.89303,232000000.0
2006-11-03 17:55:00,1.89328,1.89884,1.89324,1.89884,196000000.0
2006-11-03 18:00:00,1.89904,1.89904,1.89464,1.89476,190000000.0
2006-11-03 18:05:00,1.89434,1.89506,1.89421,1.89473,196000000.0
2006-11-03 18:10:00,1.89483,1.89513,1.89436,1.89455,136000000.0
2006-11-03 18:15:00,1.89484,1.89488,1.89334,1.89342,226000000.0
2006-11-03 18:20:00,1.89353,1.89401,1.89347,1.89391,228000000.0
2006-11-03 18:25:00,1.89434,1.89462,1.89372,1.89394,151000000.0
2006-11-03 18:30:00,1.89394,1.89468,1.89367,1.89445,194000000.0
2006-11-03 18:35:00,1.89434,1.89459,1.89375,1.89378,273000000.0
2006-11-03 18:40:00,1.89388,1.89414,1.89359,1.89372,232000000.0
2006-11-03 18:45:00,1.89371,1.89526,1.89368,1.89503,216000000.0
2006-11-03 18:50:00,1.89475,1.89503,1.89424,1.89459,129000000.0
2006-11-03 18:55:00,1.89463,1.8952,1.89463,1.8952,72000000.0
2006-11-03 19:00:00,1.89561,1.89625,1.89561,1.89602,129000000.0
2006-11-03 19:05:00,1.89595,1.89595,1.89423,1.89455,169000000.0
2006-11-03 19:10:00,1.8945,1.89467,1.89398,1.89411,148000000.0
2006-11-03 19:15:00,1.8942,1.89692,1.8942,1.8964,123000000.0
2006-11-03 19:20:00,1.89614,1.89766,1.89604,1.89766,120000000.0
2006-11-03 19:25:00,1.89771,1.89782,1.8965,1.89658,216000000.0
2006-11-03 19:30:00,1.89669,1.89736,1.89621,1.8963,154000000.0
2006-11-03 19:35:00,1.89632,1.89678,1.89632,1.89665,91000000.0
2006-11-03 19:40:00,1.89685,1.89741,1.89659,1.89737,94000000.0
2006-11-03 19:45:00,1.8974,1.8975,1.89699,1.89699,82000000.0
2006-11-03 19:50:00,1.89707,1.89752,1.89519,1.89752,75000000.0
2006-11-03 19:55:00,1.89753,1.89753,1.89706,1.89728,94000000.0
2006-11-03 20:00:00,1.89725,1.89737,1.89694,1.897,56000000.0
2006-11-03 20:05:00,1.89701,1.89727,1.89612,1.89612,97000000.0
2006-11-03 20:10:00,1.89596,1.89617,1.89568,1.89585,50000000.0
2006-11-03 20:15:00,1.89601,1.89601,1.8945,1.89494,48000000.0
2006-11-03 20:20:00,1.89497,1.89601,1.89495,1.89519,56000000.0
2006-11-03 20:25:00,1.89491,1.89528,1.89486,1.89499,34000000.0
2006-11-03 20:30:00,1.89501,1.89572,1.89472,1.89534,79000000.0
2006-11-03 20:35:00,1.89532,1.89547,1.89513,1.89521,53000000.0
2006-11-03 20:40:00,1.89551,1.89624,1.89531,1.89546,50000000.0
2006-11-03 20:45:00,1.89553,1.89647,1.89553,1.89638,52000000.0
2006-11-03 20:50:00,1.89638,1.89686,1.89635,1.89657,58000000.0
2006-11-03 20:55:00,1.89652,1.89698,1.89612,1.89623,53000000.0
2006-11-03 21:00:00,1.89628,1.89681,1.89622,1.89663,52000000.0
2006-11-03 21:05:00,1.89671,1.8968,1.89577,1.89587,35000000.0
2006-11-03 21:10:00,1.89598,1.89653,1.89448,1.89631,28000000.0
2006-11-03 21:15:00,1.89617,1.89643,1.89604,1.89643,27000000.0
2006-11-03 21:20:00,1.89629,1.89653,1.89617,1.89623,41000000.0
2006-11-03 21:25:00,1.89622,1.89683,1.89604,1.89683,45000000.0
2006-11-03 21:30:00,1.89682,1.8969,1.89611,1.89649,40000000.0
2006-11-03 21:35:00,1.89671,1.89759,1.89664,1.89669,59000000.0
2006-11-03 21:40:00,1.89681,1.89708,1.89673,1.89691,55000000.0
2006-11-03 21:45:00,1.89686,1.89743,1.89686,1.89724,27000000.0
2006-11-03 21:50:00,1.89731,1.89747,1.89651,1.89655,41000000.0
2006-11-03 21:55:00,1.89651,1.89693,1.89606,1.89662,61000000.0
2006-11-03 22:00:00,1.89671,1.89687,1.89663,1.89687,12000000.0
2006-11-06 00:10:00,1.89748,1.89806,1.89746,1.89751,50000000.0
2006-11-06 00:15:00,1.8975,1.89761,1.89713,1.89752,45000000.0
2006-11-06 00:20:00,1.89716,1.89756,1.89706,1.89718,42000000.0
2006-11-06 00:25:00,1.89707,1.89714,1.89614,1.89661,36000000.0
2006-11-06 00:30:00,1.89677,1.89677,1.89616,1.89653,28000000.0
2006-11-06 00:35:00,1.89665,1.89759,1.89665,1.89684,29000000.0
2006-11-06 00:40:00,1.89683,1.89717,1.89654,1.89693,29000000.0
2006-11-06 00:45:00,1.89683,1.89739,1.89683,1.89739,22000000.0
2006-11-06 00:50:00,1.89727,1.89738,1.89681,1.897,36000000.0
2006-11-06 00:55:00,1.89697,1.89728,1.89671,1.89678,38000000.0
2006-11-06 01:00:00,1.897,1.89712,1.89667,1.89701,54000000.0
2006-11-06 01:05:00,1.8971,1.89766,1.89703,1.89753,44000000.0
2006-11-06 01:10:00,1.89757,1.89762,1.89683,1.89689,47000000.0
2006-11-06 01:15:00,1.8969,1.89744,1.89689,1.89709,50000000.0
2006-11-06 01:20:00,1.8972,1.89749,1.89707,1.89727,42000000.0
2006-11-06 01:25:00,1.89759,1.89805,1.89755,1.89759,38000000.0
2006-11-06 01:30:00,1.89782,1.89815,1.89737,1.89737,57000000.0
2006-11-06 01:35:00,1.89733,1.89742,1.89706,1.89729,41000000.0
2006-11-06 01:40:00,1.89735,1.89746,1.8972,1.89741,22000000.0
2006-11-06 01:45:00,1.89704,1.89704,1.89633,1.89633,29000000.0
2006-11-06 01:50:00,1.89631,1.89687,1.89602,1.89687,35000000.0
2006-11-06 01:55:00,1.89646,1.89759,1.8961,1.89667,58000000.0
2006-11-06 02:00:00,1.89666,1.89746,1.89527,1.89702,42000000.0
2006-11-06 02:05:00,1.89679,1.8978,1.89666,1.89682,43000000.0
2006-11-06 02:10:00,1.89673,1.89713,1.89626,1.89694,41000000.0
2006-11-06 02:15:00,1.89723,1.8981,1.89723,1.89804,40000000.0
2006-11-06 02:20:00,1.89824,1.89848,1.89765,1.89765,47000000.0
2006-11-06 02:25:00,1.89756,1.8977,1.89728,1.89765,37000000.0
2006-11-06 02:30:00,1.89766,1.89782,1.89734,1.89782,36000000.0
2006-11-06 02:35:00,1.89776,1.89787,1.89677,1.89708,40000000.0
2006-11-06 02:40:00,1.89722,1.8981,1.89715,1.8981,32000000.0
2006-11-06 02:45:00,1.89828,1.89851,1.89798,1.89815,44000000.0
2006-11-06 02:50:00,1.89842,1.8986,1.89808,1.89843,37000000.0
2006-11-06 02:55:00,1.89843,1.8994,1.89818,1.8994,39000000.0
2006-11-06 03:00:00,1.89943,1.89944,1.89873,1.89886,39000000.0
2006-11-06 03:05:00,1.89918,1.90021,1.89907,1.89958,37000000.0
2006-11-06 03:10:00,1.8994,1.89943,1.8987,1.8987,35000000.0
2006-11-06 03:15:00,1.89877,1.8998,1.89862,1.89967,41000000.0
2006-11-06 03:20:00,1.89965,1.90008,1.89815,1.89985,29000000.0
2006-11-06 03:25:00,1.8998,1.89992,1.89963,1.89977,48000000.0
2006-11-06 03:30:00,1.89988,1.89988,1.89917,1.89937,22000000.0
2006-11-06 03:35:00,1.89936,1.89988,1.89914,1.89914,30000000.0
2006-11-06 03:40:00,1.89911,1.89927,1.89903,1.89916,26000000.0
2006-11-06 03:45:00,1.89922,1.89922,1.89831,1.89831,17000000.0
2006-11-06 03:50:00,1.89818,1.89837,1.89808,1.89808,32000000.0
2006-11-06 03:55:00,1.89824,1.89838,1.8962,1.8978,29000000.0
2006-11-06 04:00:00,1.89792,1.89792,1.89752,1.89761,21000000.0
2006-11-06 04:05:00,1.89762,1.89768,1.89733,1.89764,30000000.0
2006-11-06 04:10:00,1.89752,1.89775,1.8974,1.89749,37000000.0
2006-11-06 04:15:00,1.89752,1.89769,1.89724,1.89735,35000000.0
2006-11-06 04:20:00,1.89729,1.89758,1.8972,1.89752,27000000.0
2006-11-06 04:25:00,1.89751,1.89752,1.8972,1.89749,23000000.0
2006-11-06 04:30:00,1.89738,1.89752,1.89716,1.89728,24000000.0
2006-11-06 04:35:00,1.89687,1.89718,1.89665,1.89665,26000000.0
2006-11-06 04:40:00,1.8967,1.8974,1.8967,1.89731,35000000.0
2006-11-06 04:45:00,1.89725,1.89748,1.8971,1.89731,34000000.0
2006-11-06 04:50:00,1.89705,1.89717,1.89675,1.89699,30000000.0
2006-11-06 04:55:00,1.89682,1.89696,1.89616,1.89675,39000000.0
2006-11-06 05:00:00,1.89666,1.89758,1.89666,1.89758,28000000.0
2006-11-06 05:05:00,1.89747,1.89759,1.89722,1.89758,33000000.0
2006-11-06 05:10:00,1.89765,1.89765,1.8968,1.89735,45000000.0
2006-11-06 05:15:00,1.89727,1.89768,1.89698,1.89761,43000000.0
2006-11-06 05:20:00,1.89758,1.89758,1.89668,1.89683,42000000.0
2006-11-06 05:25:00,1.89689,1.89697,1.89654,1.8966,38000000.0
2006-11-06 05:30:00,1.89658,1.89677,1.89643,1.89643,29000000.0
2006-11-06 05:35:00,1.89614,1.89713,1.89614,1.89672,31000000.0
2006-11-06 05:40:00,1.89696,1.89751,1.89682,1.89732,24000000.0
2006-11-06 05:45:00,1.89738,1.89745,1.89722,1.8974,11000000.0
2006-11-06 05:50:00,1.89744,1.89753,1.89717,1.89733,35000000.0
2006-11-06 06:00:00,1.8972,1.8972,1.89682,1.89682,14000000.0
2006-11-06 06:05:00,1.89703,1.89723,1.89683,1.89694,21000000.0
2006-11-06 06:10:00,1.89693,1.89717,1.89677,1.89711,39000000.0
2006-11-06 06:15:00,1.89701,1.8974,1.89668,1.89723,36000000.0
2006-11-06 06:20:00,1.89733,1.89753,1.89691,1.89699,32000000.0
2006-11-06 06:25:00,1.89704,1.89731,1.89695,1.89698,11000000.0
2006-11-06 06:30:00,1.89706,1.8971,1.89662,1.89671,35000000.0
2006-11-06 06:35:00,1.89702,1.89726,1.89681,1.89713,39000000.0
2006-11-06 06:40:00,1.89714,1.89737,1.89696,1.89729,20000000.0
2006-11-06 06:45:00,1.89726,1.8973,1.89697,1.89702,23000000.0
2006-11-06 06:50:00,1.89715,1.89722,1.89712,1.89718,10000000.0
2006-11-06 06:55:00,1.89719,1.89855,1.89683,1.89855,30000000.0
2006-11-06 07:00:00,1.89858,1.89867,1.89801,1.89827,28000000.0
2006-11-06 07:05:00,1.89862,1.89872,1.89816,1.89859,42000000.0
2006-11-06 07:10:00,1.89854,1.89864,1.898,1.898,39000000.0
2006-11-06 07:15:00,1.89803,1.89832,1.89787,1.89831,37000000.0
2006-11-06 07:20:00,1.89842,1.89847,1.8979,1.89793,46000000.0
2006-11-06 07:25:00,1.89801,1.89811,1.89753,1.89811,37000000.0
2006-11-06 07:30:00,1.89802,1.89815,1.89762,1.89778,43000000.0
2006-11-06 07:35:00,1.89788,1.89803,1.89763,1.89769,40000000.0
2006-11-06 07:40:00,1.89765,1.89886,1.89765,1.89828,42000000.0
2006-11-06 07:45:00,1.89822,1.89858,1.89822,1.89846,22000000.0
2006-11-06 07:50:00,1.89849,1.89867,1.89849,1.89865,10000000.0
2006-11-06 07:55:00,1.89864,1.89881,1.89822,1.89879,23000000.0
2006-11-06 08:00:00,1.89874,1.89937,1.89872,1.89918,41000000.0
2006-11-06 08:05:00,1.89927,1.89975,1.89913,1.89953,35000000.0
2006-11-06 08:10:00,1.89978,1.90014,1.89931,1.89946,33000000.0
2006-11-06 08:15:00,1.89973,1.90052,1.89973,1.90037,42000000.0
2006-11-06 08:20:00,1.90037,1.90062,1.9,1.90044,31000000.0
2006-11-06 08:25:00,1.90033,1.90068,1.90004,1.90036,42000000.0
2006-11-06 08:30:00,1.90058,1.901,1.90048,1.90078,41000000.0
2006-11-06 08:35:00,1.9007,1.90095,1.90004,1.90037,38000000.0
2006-11-06 08:40:00,1.9004,1.90062,1.90011,1.90062,28000000.0
2006-11-06 08:45:00,1.90053,1.90086,1.90015,1.90084,19000000.0
2006-11-06 08:50:00,1.90094,1.90102,1.90015,1.90101,40000000.0
2006-11-06 08:55:00,1.90101,1.90107,1.90067,1.90094,29000000.0
2006-11-06 09:00:00,1.90111,1.903,1.90053,1.903,41000000.0
2006-11-06 09:05:00,1.90299,1.90312,1.90231,1.90262,44000000.0
2006-11-06 09:10:00,1.90247,1.90372,1.90219,1.90297,44000000.0
2006-11-06 09:15:00,1.90265,1.90279,1.90201,1.90227,23000000.0
2006-11-06 09:20:00,1.9024,1.90272,1.90203,1.90239,38000000.0
2006-11-06 09:25:00,1.90234,1.90255,1.90205,1.90243,46000000.0
2006-11-06 09:30:00,1.90254,1.90323,1.90254,1.90319,36000000.0
2006-11-06 09:35:00,1.90301,1.9037,1.90139,1.90363,47000000.0
2006-11-06 09:40:00,1.90364,1.90385,1.90262,1.90377,46000000.0
2006-11-06 09:45:00,1.90382,1.90709,1.90377,1.90691,45000000.0
2006-11-06 09:50:00,1.90696,1.90735,1.90625,1.90661,36000000.0
2006-11-06 09:55:00,1.90674,1.908,1.90662,1.90772,34000000.0
2006-11-06 10:00:00,1.90749,1.90749,1.90651,1.90663,44000000.0
2006-11-06 10:05:00,1.90676,1.90736,1.90675,1.90729,39000000.0
2006-11-06 10:10:00,1.90743,1.90782,1.907,1.90782,37000000.0
2006-11-06 10:15:00,1.90772,1.90784,1.90652,1.90664,45000000.0
2006-11-06 10:20:00,1.90665,1.90787,1.90643,1.90702,36000000.0
2006-11-06 10:25:00,1.90723,1.90766,1.90673,1.90673,45000000.0
2006-11-06 10:30:00,1.90656,1.90688,1.90593,1.90635,38000000.0
2006-11-06 10:35:00,1.90656,1.90656,1.90467,1.90495,41000000.0
2006-11-06 10:40:00,1.90498,1.90562,1.90477,1.90552,40000000.0
2006-11-06 10:45:00,1.90542,1.90543,1.90492,1.90516,40000000.0
2006-11-06 10:50:00,1.90518,1.90541,1.90462,1.90462,44000000.0
2006-11-06 10:55:00,1.90443,1.90535,1.90304,1.90535,40000000.0
2006-11-06 11:00:00,1.90547,1.90593,1.90427,1.90456,44000000.0
2006-11-06 11:05:00,1.90483,1.90547,1.90483,1.9054,30000000.0
2006-11-06 11:10:00,1.9053,1.90581,1.90493,1.90507,47000000.0
2006-11-06 11:15:00,1.90532,1.90562,1.90475,1.90496,42000000.0
2006-11-06 11:20:00,1.90485,1.90537,1.90455,1.90499,30000000.0
2006-11-06 11:25:00,1.90492,1.90523,1.90395,1.90402,42000000.0
2006-11-06 11:30:00,1.90413,1.90498,1.90405,1.9049,43000000.0
2006-11-06 11:35:00,1.90536,1.90545,1.90452,1.90452,44000000.0
2006-11-06 11:40:00,1.90443,1.90474,1.90415,1.90471,40000000.0
2006-11-06 11:45:00,1.90539,1.90569,1.90497,1.90563,44000000.0
2006-11-06 11:50:00,1.90578,1.90599,1.9035,1.90392,44000000.0
2006-11-06 11:55:00,1.90446,1.9048,1.90364,1.90372,32000000.0
2006-11-06 12:00:00,1.90367,1.90405,1.90299,1.90364,43000000.0
2006-11-06 12:05:00,1.90366,1.90422,1.90366,1.904,42000000.0
2006-11-06 12:10:00,1.90417,1.90495,1.90414,1.9049,32000000.0
2006-11-06 12:15:00,1.90503,1.90542,1.90349,1.90398,44000000.0
2006-11-06 12:20:00,1.90403,1.90406,1.90155,1.90283,39000000.0
2006-11-06 12:25:00,1.90281,1.90421,1.90281,1.90323,45000000.0
2006-11-06 12:30:00,1.90293,1.90314,1.90234,1.903,39000000.0
2006-11-06 12:35:00,1.90283,1.90344,1.90255,1.90255,42000000.0
2006-11-06 12:40:00,1.90285,1.90311,1.90245,1.90311,41000000.0
2006-11-06 12:45:00,1.90313,1.90347,1.9027,1.9034,40000000.0
2006-11-06 12:50:00,1.90296,1.90296,1.90232,1.9024,41000000.0
2006-11-06 12:55:00,1.90247,1.90254,1.90155,1.90158,37000000.0
2006-11-06 13:00:00,1.90099,1.90148,1.90085,1.90121,38000000.0
2006-11-06 13:05:00,1.90131,1.90131,1.90061,1.90124,39000000.0
2006-11-06 13:10:00,1.90199,1.90255,1.90179,1.90255,41000000.0
2006-11-06 13:15:00,1.9026,1.90327,1.90228,1.90247,43000000.0
2006-11-06 13:20:00,1.90237,1.90466,1.90237,1.90466,41000000.0
2006-11-06 13:25:00,1.90482,1.90486,1.90334,1.90428,67000000.0
2006-11-06 13:30:00,1.90411,1.9045,1.90368,1.90423,75000000.0
2006-11-06 13:35:00,1.90438,1.90563,1.90438,1.90536,84000000.0
2006-11-06 13:40:00,1.90531,1.90531,1.90476,1.90505,41000000.0
2006-11-06 13:45:00,1.90503,1.9054,1.90487,1.90533,82000000.0
2006-11-06 13:50:00,1.90526,1.90527,1.90491,1.90505,128000000.0
2006-11-06 13:55:00,1.90516,1.90551,1.90461,1.90551,124000000.0
2006-11-06 14:00:00,1.90564,1.90586,1.90539,1.90583,144000000.0
2006-11-06 14:05:00,1.90589,1.90597,1.90532,1.90541,117000000.0
2006-11-06 14:10:00,1.90536,1.90598,1.90514,1.90583,101000000.0
2006-11-06 14:15:00,1.9054,1.90563,1.90524,1.9055,145000000.0
2006-11-06 14:20:00,1.90548,1.90562,1.90485,1.90508,143000000.0
2006-11-06 14:25:00,1.905,1.905,1.9039,1.90442,118000000.0
2006-11-06 14:30:00,1.90441,1.90456,1.90395,1.90439,128000000.0
2006-11-06 14:35:00,1.90438,1.90471,1.90416,1.90459,165000000.0
2006-11-06 14:40:00,1.90453,1.90453,1.90379,1.90435,141000000.0
2006-11-06 14:45:00,1.9043,1.90466,1.90428,1.90442,71000000.0
2006-11-06 14:50:00,1.90442,1.90467,1.904,1.904,93000000.0
2006-11-06 14:55:00,1.90395,1.90439,1.9036,1.90374,91000000.0
2006-11-06 15:00:00,1.904,1.90481,1.90391,1.90441,131000000.0
2006-11-06 15:05:00,1.9044,1.90585,1.90436,1.90541,129000000.0
2006-11-06 15:10:00,1.9056,1.90653,1.9056,1.90623,160000000.0
2006-11-06 15:15:00,1.90619,1.90635,1.90568,1.90603,82000000.0
2006-11-06 15:20:00,1.90607,1.90629,1.90545,1.90548,98000000.0
2006-11-06 15:25:00,1.90544,1.906,1.90348,1.90541,188000000.0
2006-11-06 15:30:00,1.9036,1.90636,1.9036,1.90455,208000000.0
2006-11-06 15:35:00,1.90459,1.90568,1.90459,1.90512,178000000.0
2006-11-06 15:40:00,1.90488,1.90551,1.9046,1.90512,180000000.0
2006-11-06 15:45:00,1.90506,1.90516,1.90391,1.90446,149000000.0
2006-11-06 15:50:00,1.90441,1.90487,1.90394,1.90432,112000000.0
2006-11-06 15:55:00,1.90435,1.90458,1.90414,1.90446,114000000.0
2006-11-06 16:00:00,1.90456,1.90477,1.904,1.90416,200000000.0
2006-11-06 16:05:00,1.90454,1.90458,1.90398,1.90417,151000000.0
2006-11-06 16:10:00,1.90406,1.90423,1.90364,1.90394,169000000.0
2006-11-06 16:15:00,1.90403,1.90471,1.9039,1.90419,185000000.0
2006-11-06 16:20:00,1.90436,1.90443,1.90405,1.90407,231000000.0
2006-11-06 16:25:00,1.9041,1.90443,1.90375,1.90382,173000000.0
2006-11-06 16:30:00,1.90382,1.904,1.90332,1.9034,183000000.0
2006-11-06 16:35:00,1.90347,1.90403,1.90326,1.90367,229000000.0
2006-11-06 16:40:00,1.90412,1.90521,1.90385,1.90386,155000000.0
2006-11-06 16:45:00,1.90398,1.90435,1.90385,1.90407,236000000.0
2006-11-06 16:50:00,1.90352,1.90425,1.90352,1.90409,142000000.0
2006-11-06 16:55:00,1.90406,1.90409,1.90305,1.90343,178000000.0
2006-11-06 17:00:00,1.90347,1.90399,1.90303,1.90311,176000000.0
2006-11-06 17:05:00,1.90306,1.9032,1.90266,1.90267,206000000.0
2006-11-06 17:10:00,1.90266,1.90285,1.90189,1.90245,135000000.0
2006-11-06 17:15:00,1.90234,1.90294,1.90223,1.90223,139000000.0
2006-11-06 17:20:00,1.9023,1.90243,1.90203,1.90223,140000000.0
2006-11-06 17:25:00,1.90237,1.90374,1.90212,1.90363,157000000.0
2006-11-06 17:30:00,1.90377,1.90398,1.90326,1.90384,301000000.0
2006-11-06 17:35:00,1.90368,1.90433,1.90338,1.90433,233000000.0
2006-11-06 17:40:00,1.90424,1.90482,1.90395,1.90458,225000000.0
2006-11-06 17:45:00,1.90396,1.9053,1.90393,1.9045,303000000.0
2006-11-06 17:50:00,1.90405,1.90405,1.90299,1.90304,190000000.0
2006-11-06 17:55:00,1.90299,1.90393,1.90275,1.90358,196000000.0
2006-11-06 18:00:00,1.90378,1.90378,1.90193,1.90224,190000000.0
2006-11-06 18:05:00,1.90262,1.90277,1.90135,1.90162,196000000.0
2006-11-06 18:10:00,1.90166,1.90268,1.90139,1.90208,136000000.0
2006-11-06 18:15:00,1.90197,1.90292,1.9019,1.90213,226000000.0
2006-11-06 18:20:00,1.9021,1.90306,1.90205,1.90306,228000000.0
2006-11-06 18:25:00,1.90308,1.90308,1.90224,1.90224,151000000.0
2006-11-06 18:30:00,1.90233,1.90301,1.90229,1.90268,194000000.0
2006-11-06 18:35:00,1.90221,1.90256,1.90195,1.90242,273000000.0
2006-11-06 18:40:00,1.90254,1.90292,1.90238,1.90277,180000000.0
2006-11-06 18:45:00,1.90272,1.90287,1.9016,1.9016,216000000.0
2006-11-06 18:50:00,1.90165,1.9018,1.90052,1.90097,129000000.0
2006-11-06 18:55:00,1.90109,1.90201,1.90106,1.90195,98000000.0
2006-11-06 19:00:00,1.90177,1.90219,1.90167,1.90189,129000000.0
2006-11-06 19:05:00,1.90197,1.90202,1.9017,1.90195,137000000.0
2006-11-06 19:10:00,1.90204,1.9038,1.90204,1.9038,148000000.0
2006-11-06 19:15:00,1.90358,1.90367,1.90277,1.90331,123000000.0
2006-11-06 19:20:00,1.90324,1.90324,1.90256,1.90274,87000000.0
2006-11-06 19:25:00,1.90279,1.90392,1.90272,1.9039,216000000.0
2006-11-06 19:30:00,1.9034,1.90364,1.90254,1.9026,154000000.0
2006-11-06 19:35:00,1.90264,1.90285,1.90208,1.90243,91000000.0
2006-11-06 19:40:00,1.90212,1.90255,1.90192,1.90229,94000000.0
2006-11-06 19:45:00,1.90236,1.90244,1.90179,1.90179,118000000.0
2006-11-06 19:50:00,1.90182,1.90238,1.90051,1.90206,75000000.0
2006-11-06 19:55:00,1.90208,1.90259,1.8999,1.8999,106000000.0
2006-11-06 20:00:00,1.89982,1.90025,1.89951,1.89976,88000000.0
2006-11-06 20:05:00,1.89978,1.90032,1.89978,1.90004,84000000.0
2006-11-06 20:10:00,1.9001,1.9001,1.899,1.89916,48000000.0
2006-11-06 20:15:00,1.89945,1.89951,1.89898,1.89945,72000000.0
2006-11-06 20:20:00,1.89948,1.90051,1.89943,1.90005,49000000.0
2006-11-06 20:25:00,1.90032,1.90105,1.90009,1.90083,76000000.0
2006-11-06 20:30:00,1.90061,1.90099,1.90042,1.90063,62000000.0
2006-11-06 20:35:00,1.90093,1.90123,1.90074,1.9011,60000000.0
2006-11-06 20:40:00,1.90115,1.90142,1.90094,1.90112,50000000.0
2006-11-06 20:45:00,1.90104,1.90146,1.90075,1.90143,50000000.0
2006-11-06 20:50:00,1.90137,1.90163,1.90111,1.90146,58000000.0
2006-11-06 20:55:00,1.90105,1.9021,1.90105,1.90171,53000000.0
2006-11-06 21:00:00,1.90171,1.90171,1.90122,1.90122,31000000.0
2006-11-06 21:05:00,1.90155,1.90186,1.90155,1.90157,29000000.0
2006-11-06 21:10:00,1.90157,1.90157,1.89877,1.90103,43000000.0
2006-11-06 21:15:00,1.90099,1.90105,1.8993,1.8996,42000000.0
2006-11-06 21:20:00,1.89973,1.89983,1.89946,1.89969,48000000.0
2006-11-06 21:25:00,1.89972,1.90028,1.89972,1.90009,34000000.0
2006-11-06 21:30:00,1.89972,1.89984,1.89955,1.8997,41000000.0
2006-11-06 21:35:00,1.89959,1.90008,1.89958,1.89999,51000000.0
2006-11-06 21:40:00,1.90008,1.9002,1.89975,1.89995,55000000.0
2006-11-06 21:45:00,1.89995,1.90011,1.89974,1.89977,14000000.0
2006-11-06 21:50:00,1.89982,1.90013,1.89964,1.89977,41000000.0
2006-11-06 21:55:00,1.8998,1.89997,1.89931,1.89943,61000000.0
2006-11-06 22:00:00,1.89927,1.89967,1.89896,1.89896,49000000.0
2006-11-06 22:05:00,1.89915,1.89949,1.89884,1.89903,47000000.0
2006-11-06 22:10:00,1.89913,1.89913,1.89859,1.89886,55000000.0
2006-11-06 22:15:00,1.89893,1.89935,1.89893,1.89914,18000000.0
2006-11-06 22:20:00,1.89897,1.89915,1.89839,1.89855,51000000.0
2006-11-06 22:25:00,1.8987,1.89892,1.89844,1.8985,40000000.0
2006-11-06 22:30:00,1.89888,1.8991,1.89878,1.89901,66000000.0
2006-11-06 22:35:00,1.89909,1.89911,1.89809,1.89851,64000000.0
2006-11-06 22:40:00,1.89856,1.89876,1.89843,1.89849,37000000.0
2006-11-06 22:45:00,1.89842,1.89847,1.89792,1.89792,48000000.0
2006-11-06 22:50:00,1.89801,1.89823,1.89784,1.89784,38000000.0
2006-11-06 22:55:00,1.89811,1.89886,1.8981,1.89884,42000000.0
2006-11-06 23:00:00,1.89883,1.89883,1.8982,1.8983,49000000.0
2006-11-06 23:05:00,1.89823,1.89865,1.89818,1.89865,26000000.0
2006-11-06 23:10:00,1.89884,1.89923,1.89871,1.89915,40000000.0
2006-11-06 23:15:00,1.89904,1.89914,1.89824,1.89876,33000000.0
2006-11-06 23:20:00,1.89861,1.89861,1.89809,1.89811,29000000.0
2006-11-06 23:25:00,1.89831,1.89844,1.89825,1.89844,5000000.0
2006-11-06 23:30:00,1.89828,1.89932,1.89822,1.89903,32000000.0
2006-11-06 23:35:00,1.89927,1.90005,1.89907,1.89978,48000000.0
2006-11-06 23:40:00,1.89922,1.89977,1.89828,1.89955,43000000.0
2006-11-06 23:45:00,1.89926,1.90102,1.8991,1.90091,38000000.0
2006-11-06 23:50:00,1.90093,1.90144,1.90087,1.90095,39000000.0
2006-11-06 23:55:00,1.90098,1.90126,1.90039,1.90042,41000000.0
2006-11-07 00:00:00,1.89981,1.90039,1.89916,1.89916,39000000.0
2006-11-07 00:05:00,1.89943,1.90061,1.89942,1.90061,43000000.0
2006-11-07 00:10:00,1.90007,1.90116,1.89987,1.90114,58000000.0
2006-11-07 00:15:00,1.90111,1.90129,1.90027,1.90096,45000000.0
2006-11-07 00:20:00,1.90091,1.90093,1.90011,1.90018,38000000.0
2006-11-07 00:25:00,1.90015,1.90015,1.89834,1.89899,43000000.0
2006-11-07 00:30:00,1.89909,1.89978,1.89903,1.89947,35000000.0
2006-11-07 00:35:00,1.89943,1.89943,1.89856,1.89879,28000000.0
2006-11-07 00:40:00,1.8988,1.89922,1.89819,1.89871,37000000.0
2006-11-07 00:45:00,1.89868,1.89928,1.89859,1.89907,39000000.0
2006-11-07 00:50:00,1.89902,1.89969,1.89902,1.89958,43000000.0
2006-11-07 00:55:00,1.89961,1.90037,1.89942,1.90037,38000000.0
2006-11-07 01:00:00,1.90024,1.90038,1.89958,1.90004,54000000.0
2006-11-07 01:05:00,1.90013,1.90093,1.90013,1.90062,44000000.0
2006-11-07 01:10:00,1.90065,1.90069,1.90005,1.90039,39000000.0
2006-11-07 01:15:00,1.90037,1.90074,1.89989,1.89989,50000000.0
2006-11-07 01:20:00,1.90023,1.90032,1.89892,1.90026,42000000.0
2006-11-07 01:25:00,1.90022,1.90042,1.89991,1.90042,32000000.0
2006-11-07 01:30:00,1.90055,1.90055,1.9001,1.9001,57000000.0
2006-11-07 01:35:00,1.9,1.90038,1.8998,1.90036,34000000.0
2006-11-07 01:40:00,1.90052,1.90086,1.89986,1.90067,26000000.0
2006-11-07 01:45:00,1.90089,1.90109,1.90004,1.901,43000000.0
2006-11-07 01:50:00,1.90077,1.90244,1.90077,1.90223,45000000.0
2006-11-07 01:55:00,1.90242,1.9025,1.90145,1.90179,58000000.0
2006-11-07 02:00:00,1.90183,1.90185,1.89968,1.90142,42000000.0
2006-11-07 02:05:00,1.9015,1.90196,1.90132,1.90196,43000000.0
2006-11-07 02:10:00,1.90192,1.90196,1.90136,1.90171,33000000.0
2006-11-07 02:15:00,1.90164,1.90565,1.90149,1.90533,32000000.0
2006-11-07 02:20:00,1.90472,1.90507,1.90389,1.90507,42000000.0
2006-11-07 02:25:00,1.90555,1.90555,1.90371,1.90429,45000000.0
2006-11-07 02:30:00,1.90433,1.90523,1.90432,1.9051,36000000.0
2006-11-07 02:35:00,1.90528,1.90534,1.90482,1.90505,40000000.0
2006-11-07 02:40:00,1.90503,1.90503,1.9042,1.90439,31000000.0
2006-11-07 02:45:00,1.90441,1.90477,1.9042,1.90477,36000000.0
2006-11-07 02:50:00,1.90473,1.90528,1.90438,1.9052,30000000.0
2006-11-07 02:55:00,1.90534,1.90564,1.90516,1.90553,31000000.0
2006-11-07 03:00:00,1.90557,1.90557,1.90457,1.90493,33000000.0
2006-11-07 03:05:00,1.90497,1.90572,1.90497,1.9057,37000000.0
2006-11-07 03:10:00,1.9057,1.90597,1.90503,1.90597,46000000.0
2006-11-07 03:15:00,1.9058,1.9058,1.90405,1.90438,41000000.0
2006-11-07 03:20:00,1.90437,1.90479,1.90275,1.90471,36000000.0
2006-11-07 03:25:00,1.90454,1.90541,1.90421,1.90421,48000000.0
2006-11-07 03:30:00,1.9042,1.90482,1.90408,1.90472,25000000.0
2006-11-07 03:35:00,1.90454,1.90495,1.90454,1.90481,30000000.0
2006-11-07 03:40:00,1.90505,1.90524,1.90475,1.90481,42000000.0
2006-11-07 03:45:00,1.90479,1.90496,1.90441,1.90455,33000000.0
2006-11-07 03:50:00,1.90477,1.90501,1.90451,1.90462,42000000.0
2006-11-07 03:55:00,1.90493,1.90537,1.9033,1.90515,29000000.0
2006-11-07 04:00:00,1.90533,1.90577,1.90517,1.90555,37000000.0
2006-11-07 04:05:00,1.90587,1.90596,1.9052,1.90559,43000000.0
2006-11-07 04:10:00,1.90541,1.90614,1.90541,1.90595,37000000.0
2006-11-07 04:15:00,1.90601,1.90637,1.90553,1.90578,34000000.0
2006-11-07 04:20:00,1.90569,1.90624,1.90552,1.90577,35000000.0
2006-11-07 04:25:00,1.90603,1.90603,1.90505,1.90528,29000000.0
2006-11-07 04:30:00,1.90499,1.90595,1.9048,1.90551,33000000.0
2006-11-07 04:35:00,1.90544,1.90573,1.90534,1.90534,42000000.0
2006-11-07 04:40:00,1.90544,1.90572,1.90498,1.90551,44000000.0
2006-11-07 04:45:00,1.90549,1.90581,1.90535,1.90565,32000000.0
2006-11-07 04:50:00,1.90571,1.90575,1.90486,1.9051,32000000.0
2006-11-07 04:55:00,1.9057,1.90622,1.90547,1.9061,39000000.0
2006-11-07 05:00:00,1.90585,1.90635,1.90561,1.90581,28000000.0
2006-11-07 05:05:00,1.90575,1.90575,1.90534,1.90553,25000000.0
2006-11-07 05:10:00,1.90537,1.90588,1.90511,1.90586,37000000.0
2006-11-07 05:15:00,1.90577,1.90578,1.90535,1.90578,19000000.0
2006-11-07 05:20:00,1.90574,1.90621,1.90574,1.90602,35000000.0
2006-11-07 05:25:00,1.90604,1.90604,1.90537,1.90542,31000000.0
2006-11-07 05:30:00,1.90563,1.90583,1.90541,1.90545,25000000.0
2006-11-07 05:35:00,1.90548,1.90582,1.90489,1.9055,27000000.0
2006-11-07 05:40:00,1.90549,1.90579,1.90505,1.90567,40000000.0
2006-11-07 05:45:00,1.90564,1.90564,1.90534,1.90534,27000000.0
2006-11-07 05:50:00,1.9054,1.90557,1.90411,1.90414,42000000.0
2006-11-07 05:55:00,1.90437,1.9051,1.90421,1.90483,40000000.0
2006-11-07 06:00:00,1.9048,1.90541,1.90446,1.90541,37000000.0
2006-11-07 06:05:00,1.90525,1.90596,1.90491,1.90592,33000000.0
2006-11-07 06:10:00,1.90601,1.90601,1.90499,1.90509,39000000.0
2006-11-07 06:15:00,1.90522,1.90628,1.90448,1.90448,36000000.0
2006-11-07 06:20:00,1.90476,1.90615,1.90476,1.90607,40000000.0
2006-11-07 06:25:00,1.90634,1.90656,1.90586,1.90605,45000000.0
2006-11-07 06:30:00,1.90648,1.90648,1.90528,1.90528,35000000.0
2006-11-07 06:35:00,1.9055,1.90595,1.90484,1.90595,46000000.0
2006-11-07 06:40:00,1.90629,1.90629,1.90464,1.90467,34000000.0
2006-11-07 06:45:00,1.9041,1.90531,1.90393,1.90462,41000000.0
2006-11-07 06:50:00,1.90472,1.90532,1.90423,1.9047,38000000.0
2006-11-07 06:55:00,1.9048,1.9062,1.90441,1.90594,38000000.0
2006-11-07 07:00:00,1.90581,1.90633,1.90563,1.90567,36000000.0
2006-11-07 07:05:00,1.90544,1.90544,1.90427,1.90444,50000000.0
2006-11-07 07:10:00,1.90432,1.90466,1.9041,1.90445,32000000.0
2006-11-07 07:15:00,1.9046,1.90557,1.9046,1.90542,45000000.0
2006-11-07 07:20:00,1.90567,1.90605,1.90517,1.90554,46000000.0
2006-11-07 07:25:00,1.90561,1.90584,1.90512,1.90513,30000000.0
2006-11-07 07:30:00,1.90489,1.90538,1.90473,1.90473,43000000.0
2006-11-07 07:35:00,1.90483,1.90483,1.90429,1.90457,29000000.0
2006-11-07 07:40:00,1.90453,1.90516,1.90414,1.90428,42000000.0
2006-11-07 07:45:00,1.90426,1.90479,1.90396,1.90459,37000000.0
2006-11-07 07:50:00,1.90448,1.90543,1.90444,1.90495,45000000.0
2006-11-07 07:55:00,1.90509,1.90526,1.90454,1.90526,39000000.0
2006-11-07 08:00:00,1.9051,1.90525,1.90365,1.90365,41000000.0
2006-11-07 08:05:00,1.9037,1.90511,1.9037,1.905,35000000.0
2006-11-07 08:10:00,1.90507,1.9058,1.90476,1.9054,40000000.0
2006-11-07 08:15:00,1.90533,1.90533,1.90472,1.90513,42000000.0
2006-11-07 08:20:00,1.90495,1.90566,1.9045,1.90451,38000000.0
2006-11-07 08:25:00,1.90443,1.9053,1.90443,1.90478,42000000.0
2006-11-07 08:30:00,1.90519,1.90546,1.90482,1.90526,41000000.0
2006-11-07 08:35:00,1.90509,1.90567,1.90484,1.90531,47000000.0
2006-11-07 08:40:00,1.90531,1.90552,1.90499,1.90522,47000000.0
2006-11-07 08:45:00,1.90555,1.90617,1.90432,1.90599,42000000.0
2006-11-07 08:50:00,1.90575,1.90575,1.90449,1.90518,40000000.0
2006-11-07 08:55:00,1.90528,1.90598,1.90513,1.90513,37000000.0
2006-11-07 09:00:00,1.90484,1.90542,1.90418,1.90422,41000000.0
2006-11-07 09:05:00,1.90443,1.9045,1.90378,1.90418,44000000.0
2006-11-07 09:10:00,1.90435,1.90514,1.90435,1.90466,44000000.0
2006-11-07 09:15:00,1.90483,1.90489,1.90412,1.90462,41000000.0
2006-11-07 09:20:00,1.90447,1.90447,1.90355,1.90377,38000000.0
2006-11-07 09:25:00,1.90329,1.90417,1.90322,1.90368,46000000.0
2006-11-07 09:30:00,1.90375,1.90464,1.90293,1.90329,36000000.0
2006-11-07 09:35:00,1.90324,1.90344,1.9014,1.90302,47000000.0
2006-11-07 09:40:00,1.90304,1.90384,1.90286,1.90363,46000000.0
2006-11-07 09:45:00,1.90392,1.90409,1.90259,1.90313,45000000.0
2006-11-07 09:50:00,1.90288,1.90295,1.90174,1.90198,43000000.0
2006-11-07 09:55:00,1.90232,1.9026,1.90174,1.90238,36000000.0
2006-11-07 10:00:00,1.90241,1.90241,1.89966,1.89966,44000000.0
2006-11-07 10:05:00,1.89942,1.89951,1.89858,1.89917,39000000.0
2006-11-07 10:10:00,1.89956,1.90061,1.89956,1.90029,30000000.0
2006-11-07 10:15:00,1.90048,1.90065,1.90008,1.90065,37000000.0
2006-11-07 10:20:00,1.90078,1.90085,1.89943,1.89954,36000000.0
2006-11-07 10:25:00,1.89941,1.89945,1.89842,1.89887,45000000.0
2006-11-07 10:30:00,1.8985,1.89949,1.89823,1.89949,38000000.0
2006-11-07 10:35:00,1.89959,1.9007,1.89946,1.90065,41000000.0
2006-11-07 10:40:00,1.90053,1.90071,1.90015,1.90058,40000000.0
2006-11-07 10:45:00,1.90071,1.90113,1.9004,1.90055,40000000.0
2006-11-07 10:50:00,1.90018,1.90099,1.9,1.90003,36000000.0
2006-11-07 10:55:00,1.90028,1.90095,1.89901,1.90047,40000000.0
2006-11-07 11:00:00,1.90018,1.90155,1.89878,1.90097,44000000.0
2006-11-07 11:05:00,1.90103,1.90151,1.90086,1.90117,39000000.0
2006-11-07 11:10:00,1.90127,1.90171,1.9009,1.90155,47000000.0
2006-11-07 11:15:00,1.90166,1.90195,1.9013,1.90162,42000000.0
2006-11-07 11:20:00,1.90153,1.90196,1.90123,1.90155,38000000.0
2006-11-07 11:25:00,1.90151,1.90207,1.90129,1.90207,42000000.0
2006-11-07 11:30:00,1.90216,1.90279,1.90216,1.90239,43000000.0
2006-11-07 11:35:00,1.90251,1.90329,1.9025,1.90311,44000000.0
2006-11-07 11:40:00,1.90311,1.90311,1.9021,1.90271,40000000.0
2006-11-07 11:45:00,1.90271,1.90336,1.90271,1.90302,44000000.0
2006-11-07 11:50:00,1.90306,1.90361,1.90243,1.90309,44000000.0
2006-11-07 11:55:00,1.90331,1.90407,1.90315,1.90405,43000000.0
2006-11-07 12:00:00,1.90404,1.90491,1.90378,1.90491,43000000.0
2006-11-07 12:05:00,1.90514,1.9054,1.90487,1.90496,42000000.0
2006-11-07 12:10:00,1.90488,1.90522,1.90435,1.90482,40000000.0
2006-11-07 12:15:00,1.90448,1.90448,1.90398,1.90405,44000000.0
2006-11-07 12:20:00,1.90417,1.90471,1.90264,1.90412,39000000.0
2006-11-07 12:25:00,1.90415,1.90448,1.90399,1.90409,45000000.0
2006-11-07 12:30:00,1.90394,1.90398,1.90359,1.90375,32000000.0
2006-11-07 12:35:00,1.90351,1.9044,1.90351,1.90425,42000000.0
2006-11-07 12:40:00,1.90432,1.90505,1.90409,1.90505,41000000.0
2006-11-07 12:45:00,1.90509,1.90512,1.90463,1.90485,47000000.0
2006-11-07 12:50:00,1.9047,1.90486,1.90436,1.90447,41000000.0
2006-11-07 12:55:00,1.90495,1.90527,1.90416,1.90428,37000000.0
2006-11-07 13:00:00,1.90456,1.90644,1.90421,1.90576,38000000.0
2006-11-07 13:05:00,1.90556,1.9059,1.90525,1.90554,39000000.0
2006-11-07 13:10:00,1.90542,1.9059,1.90508,1.90563,41000000.0
2006-11-07 13:15:00,1.9057,1.90631,1.90541,1.90546,33000000.0
2006-11-07 13:20:00,1.90532,1.90611,1.9051,1.90611,33000000.0
2006-11-07 13:25:00,1.90613,1.90622,1.90579,1.90622,46000000.0
2006-11-07 13:30:00,1.90621,1.90729,1.90616,1.90729,75000000.0
2006-11-07 13:35:00,1.90741,1.90776,1.90636,1.90655,84000000.0
2006-11-07 13:40:00,1.90666,1.90669,1.90551,1.90561,73000000.0
2006-11-07 13:45:00,1.90576,1.9064,1.90562,1.9064,104000000.0
2006-11-07 13:50:00,1.90651,1.90679,1.90583,1.90583,100000000.0
2006-11-07 13:55:00,1.90642,1.90746,1.90638,1.90702,124000000.0
2006-11-07 14:00:00,1.90702,1.90788,1.90693,1.90775,144000000.0
2006-11-07 14:05:00,1.90754,1.90805,1.90736,1.90744,144000000.0
2006-11-07 14:10:00,1.90728,1.90784,1.90721,1.90735,101000000.0
2006-11-07 14:15:00,1.90731,1.9079,1.90705,1.90751,145000000.0
2006-11-07 14:20:00,1.90758,1.90786,1.90749,1.90756,121000000.0
2006-11-07 14:25:00,1.90714,1.90714,1.90653,1.90672,118000000.0
2006-11-07 14:30:00,1.90695,1.90722,1.90631,1.90669,128000000.0
2006-11-07 14:35:00,1.90671,1.90721,1.9063,1.90721,165000000.0
2006-11-07 14:40:00,1.90697,1.90697,1.90609,1.90624,141000000.0
2006-11-07 14:45:00,1.90626,1.90695,1.90626,1.90662,104000000.0
2006-11-07 14:50:00,1.90649,1.90649,1.90569,1.90609,126000000.0
2006-11-07 14:55:00,1.90614,1.90655,1.90582,1.90582,91000000.0
2006-11-07 15:00:00,1.90573,1.9061,1.90516,1.90554,131000000.0
2006-11-07 15:05:00,1.90547,1.90592,1.90542,1.90583,129000000.0
2006-11-07 15:10:00,1.90566,1.90606,1.90564,1.90566,134000000.0
2006-11-07 15:15:00,1.90602,1.90635,1.90595,1.90635,82000000.0
2006-11-07 15:20:00,1.90649,1.90712,1.90645,1.90704,98000000.0
2006-11-07 15:25:00,1.90699,1.90711,1.90519,1.90711,188000000.0
2006-11-07 15:30:00,1.90497,1.90761,1.90429,1.90695,208000000.0
2006-11-07 15:35:00,1.90687,1.90701,1.90638,1.90675,117000000.0
2006-11-07 15:40:00,1.90693,1.90738,1.90666,1.90699,180000000.0
2006-11-07 15:45:00,1.9068,1.90771,1.90678,1.90733,149000000.0
2006-11-07 15:50:00,1.90733,1.90783,1.90719,1.90771,112000000.0
2006-11-07 15:55:00,1.90758,1.90813,1.90688,1.90794,120000000.0
2006-11-07 16:00:00,1.9083,1.90866,1.90776,1.90811,200000000.0
2006-11-07 16:05:00,1.90821,1.90868,1.90776,1.90841,188000000.0
2006-11-07 16:10:00,1.9087,1.90878,1.90755,1.90788,169000000.0
2006-11-07 16:15:00,1.90785,1.90902,1.90733,1.90807,185000000.0
2006-11-07 16:20:00,1.90788,1.90862,1.90788,1.90798,231000000.0
2006-11-07 16:25:00,1.90799,1.90849,1.90781,1.90793,173000000.0
2006-11-07 16:30:00,1.9079,1.90878,1.90779,1.9078,183000000.0
2006-11-07 16:35:00,1.90814,1.9088,1.90756,1.90861,229000000.0
2006-11-07 16:40:00,1.90872,1.90913,1.90833,1.9087,218000000.0
2006-11-07 16:45:00,1.90875,1.90894,1.90788,1.90894,236000000.0
2006-11-07 16:50:00,1.9089,1.9089,1.90747,1.90749,142000000.0
2006-11-07 16:55:00,1.9076,1.90772,1.90688,1.90689,178000000.0
2006-11-07 17:00:00,1.90708,1.90722,1.90639,1.90701,176000000.0
2006-11-07 17:05:00,1.90696,1.9072,1.90662,1.9072,206000000.0
2006-11-07 17:10:00,1.9069,1.9071,1.9062,1.90637,137000000.0
2006-11-07 17:15:00,1.9064,1.90727,1.9062,1.90704,139000000.0
2006-11-07 17:20:00,1.90698,1.90709,1.90601,1.90635,140000000.0
2006-11-07 17:25:00,1.9064,1.9064,1.90547,1.90565,157000000.0
2006-11-07 17:30:00,1.90524,1.90557,1.90451,1.905,301000000.0
2006-11-07 17:35:00,1.90482,1.90553,1.90465,1.9053,233000000.0
2006-11-07 17:40:00,1.90568,1.9059,1.90514,1.90535,225000000.0
2006-11-07 17:45:00,1.90543,1.90583,1.90513,1.90547,303000000.0
2006-11-07 17:50:00,1.90548,1.90571,1.9051,1.90556,232000000.0
2006-11-07 17:55:00,1.90557,1.90557,1.90416,1.90441,196000000.0
2006-11-07 18:00:00,1.90444,1.90612,1.90444,1.9057,190000000.0
2006-11-07 18:05:00,1.90567,1.90577,1.90416,1.90428,196000000.0
2006-11-07 18:10:00,1.90441,1.9047,1.90412,1.90445,136000000.0
2006-11-07 18:15:00,1.9046,1.90516,1.90424,1.90425,226000000.0
2006-11-07 18:20:00,1.90411,1.9049,1.90411,1.90446,228000000.0
2006-11-07 18:25:00,1.9046,1.9049,1.90413,1.90469,151000000.0
2006-11-07 18:30:00,1.90467,1.90477,1.90365,1.90431,194000000.0
2006-11-07 18:35:00,1.90426,1.9046,1.90419,1.9044,273000000.0
2006-11-07 18:40:00,1.90454,1.90525,1.9043,1.90525,232000000.0
2006-11-07 18:45:00,1.9054,1.90581,1.90522,1.90524,216000000.0
2006-11-07 18:50:00,1.90529,1.9054,1.90494,1.90537,129000000.0
2006-11-07 18:55:00,1.90529,1.9054,1.9046,1.90503,98000000.0
2006-11-07 19:00:00,1.90519,1.90592,1.90478,1.90592,129000000.0
2006-11-07 19:05:00,1.90588,1.90588,1.90442,1.90444,232000000.0
2006-11-07 19:10:00,1.90448,1.90462,1.90412,1.90441,123000000.0
2006-11-07 19:15:00,1.90404,1.90411,1.90395,1.90395,89000000.0
2006-11-07 19:20:00,1.90395,1.90423,1.90358,1.9038,83000000.0
2006-11-07 19:25:00,1.90387,1.90456,1.90356,1.90374,216000000.0
2006-11-07 19:30:00,1.90389,1.90405,1.90255,1.90255,154000000.0
2006-11-07 19:35:00,1.90224,1.90263,1.90201,1.9022,91000000.0
2006-11-07 19:40:00,1.90236,1.90331,1.90236,1.90305,73000000.0
2006-11-07 19:45:00,1.90308,1.90357,1.90307,1.90355,118000000.0
2006-11-07 19:50:00,1.90403,1.90414,1.90219,1.90377,75000000.0
2006-11-07 19:55:00,1.90351,1.90401,1.90343,1.90367,76000000.0
2006-11-07 20:00:00,1.90364,1.90461,1.90364,1.90457,101000000.0
2006-11-07 20:05:00,1.9045,1.90473,1.90408,1.90446,97000000.0
2006-11-07 20:10:00,1.90456,1.90464,1.90334,1.90411,50000000.0
2006-11-07 20:15:00,1.90423,1.90423,1.90333,1.90374,72000000.0
2006-11-07 20:20:00,1.90365,1.90375,1.90353,1.90353,27000000.0
2006-11-07 20:25:00,1.90356,1.90385,1.90335,1.90349,49000000.0
2006-11-07 20:30:00,1.90351,1.90369,1.90297,1.90317,95000000.0
2006-11-07 20:35:00,1.90315,1.90319,1.90279,1.90281,60000000.0
2006-11-07 20:40:00,1.90295,1.90355,1.90244,1.90292,42000000.0
2006-11-07 20:45:00,1.90296,1.90342,1.90284,1.90337,61000000.0
2006-11-07 20:50:00,1.9034,1.90358,1.90329,1.90336,50000000.0
2006-11-07 20:55:00,1.90338,1.9036,1.90333,1.90358,30000000.0
2006-11-07 21:00:00,1.90369,1.90373,1.90295,1.90373,52000000.0
2006-11-07 21:05:00,1.90366,1.90366,1.90296,1.90296,46000000.0
2006-11-07 21:10:00,1.90299,1.90344,1.90135,1.90325,43000000.0
2006-11-07 21:15:00,1.90318,1.9035,1.90278,1.90338,42000000.0
2006-11-07 21:20:00,1.90248,1.90325,1.90243,1.90325,48000000.0
2006-11-07 21:25:00,1.90339,1.9035,1.90302,1.90312,45000000.0
2006-11-07 21:30:00,1.90281,1.90319,1.90234,1.90267,41000000.0
2006-11-07 21:35:00,1.90272,1.90279,1.90209,1.90253,48000000.0
2006-11-07 21:40:00,1.90261,1.90261,1.90196,1.90239,55000000.0
2006-11-07 21:45:00,1.90218,1.90224,1.90187,1.90203,36000000.0
2006-11-07 21:50:00,1.902,1.90205,1.90082,1.90088,41000000.0
2006-11-07 21:55:00,1.90083,1.90115,1.90029,1.90096,61000000.0
2006-11-07 22:00:00,1.90186,1.90274,1.90148,1.90202,49000000.0
2006-11-07 22:05:00,1.9023,1.90274,1.90187,1.9019,47000000.0
2006-11-07 22:10:00,1.90185,1.90185,1.90049,1.90123,55000000.0
2006-11-07 22:15:00,1.90168,1.90232,1.90165,1.90232,42000000.0
2006-11-07 22:20:00,1.9023,1.90353,1.90195,1.90328,51000000.0
2006-11-07 22:25:00,1.90333,1.90503,1.90333,1.90487,40000000.0
2006-11-07 22:30:00,1.90497,1.90511,1.9035,1.90385,72000000.0
2006-11-07 22:35:00,1.90396,1.90435,1.90384,1.90407,64000000.0
2006-11-07 22:40:00,1.90378,1.90412,1.90378,1.90388,53000000.0
2006-11-07 22:45:00,1.90378,1.90398,1.9032,1.9038,60000000.0
2006-11-07 22:50:00,1.90407,1.90496,1.90401,1.90486,43000000.0
2006-11-07 22:55:00,1.90481,1.90505,1.90448,1.90484,42000000.0
2006-11-07 23:00:00,1.90474,1.90475,1.90433,1.90459,49000000.0
2006-11-07 23:05:00,1.90468,1.90505,1.90442,1.90488,39000000.0
2006-11-07 23:10:00,1.90489,1.90544,1.90474,1.90534,40000000.0
2006-11-07 23:15:00,1.90497,1.90588,1.90469,1.90546,31000000.0
2006-11-07 23:20:00,1.90551,1.90582,1.90533,1.90548,31000000.0
2006-11-07 23:25:00,1.90555,1.90592,1.90545,1.90561,52000000.0
2006-11-07 23:30:00,1.90565,1.90577,1.90541,1.90541,36000000.0
2006-11-07 23:35:00,1.90578,1.90594,1.90451,1.90502,48000000.0
2006-11-07 23:40:00,1.90508,1.90533,1.90474,1.90509,43000000.0
2006-11-07 23:45:00,1.90507,1.90595,1.90507,1.90549,38000000.0
2006-11-07 23:50:00,1.90536,1.90621,1.90532,1.90574,39000000.0
2006-11-07 23:55:00,1.90564,1.90564,1.9042,1.90473,41000000.0
2006-11-08 00:00:00,1.90433,1.90498,1.90359,1.9042,31000000.0
2006-11-08 00:05:00,1.90405,1.90522,1.90365,1.90503,43000000.0
2006-11-08 00:10:00,1.90475,1.90531,1.90456,1.90529,50000000.0
2006-11-08 00:15:00,1.9052,1.90564,1.90475,1.90509,45000000.0
2006-11-08 00:20:00,1.905,1.905,1.90413,1.9042,22000000.0
2006-11-08 00:25:00,1.90412,1.90542,1.90392,1.90509,42000000.0
2006-11-08 00:30:00,1.90492,1.9079,1.90491,1.90688,35000000.0
2006-11-08 00:35:00,1.9068,1.90809,1.9068,1.90721,34000000.0
2006-11-08 00:40:00,1.90741,1.90796,1.90676,1.90729,36000000.0
2006-11-08 00:45:00,1.90712,1.90846,1.90667,1.90846,37000000.0
2006-11-08 00:50:00,1.90865,1.90909,1.9082,1.90901,36000000.0
2006-11-08 00:55:00,1.90893,1.90897,1.90839,1.90873,38000000.0
2006-11-08 01:00:00,1.90877,1.90886,1.90766,1.90793,54000000.0
2006-11-08 01:05:00,1.90796,1.90858,1.9079,1.90813,44000000.0
2006-11-08 01:10:00,1.90811,1.90815,1.90705,1.90706,47000000.0
2006-11-08 01:15:00,1.90716,1.90806,1.90716,1.90781,50000000.0
2006-11-08 01:20:00,1.90764,1.9077,1.90725,1.90746,35000000.0
2006-11-08 01:25:00,1.90745,1.9076,1.90721,1.9076,41000000.0
2006-11-08 01:30:00,1.90764,1.90764,1.90607,1.90636,57000000.0
2006-11-08 01:35:00,1.90675,1.9074,1.90617,1.90673,46000000.0
2006-11-08 01:40:00,1.90694,1.90717,1.90635,1.90717,40000000.0
2006-11-08 01:45:00,1.90725,1.90727,1.90591,1.9064,43000000.0
2006-11-08 01:50:00,1.90641,1.90734,1.90562,1.90712,55000000.0
2006-11-08 01:55:00,1.90688,1.90692,1.9065,1.9065,58000000.0
2006-11-08 02:00:00,1.90638,1.90654,1.90447,1.90585,42000000.0
2006-11-08 02:05:00,1.90576,1.9061,1.90571,1.90584,27000000.0
2006-11-08 02:10:00,1.90602,1.90659,1.90595,1.9064,41000000.0
2006-11-08 02:15:00,1.90633,1.90646,1.90576,1.90638,40000000.0
2006-11-08 02:20:00,1.90615,1.90615,1.90484,1.9057,42000000.0
2006-11-08 02:25:00,1.90592,1.90643,1.90584,1.9063,35000000.0
2006-11-08 02:30:00,1.90675,1.90843,1.90617,1.90808,36000000.0
2006-11-08 02:35:00,1.90802,1.90803,1.90709,1.90709,40000000.0
2006-11-08 02:40:00,1.90729,1.90758,1.90681,1.90741,36000000.0
2006-11-08 02:45:00,1.90758,1.9096,1.90758,1.90812,44000000.0
2006-11-08 02:50:00,1.90791,1.90791,1.9073,1.90775,37000000.0
2006-11-08 02:55:00,1.90763,1.90801,1.90743,1.90797,32000000.0
2006-11-08 03:00:00,1.90791,1.90827,1.90763,1.90806,39000000.0
2006-11-08 03:05:00,1.90816,1.90842,1.90725,1.90725,29000000.0
2006-11-08 03:10:00,1.90714,1.90762,1.90704,1.90715,36000000.0
2006-11-08 03:15:00,1.90738,1.90778,1.90687,1.90774,41000000.0
2006-11-08 03:20:00,1.90773,1.90799,1.90718,1.90799,28000000.0
2006-11-08 03:25:00,1.90767,1.90825,1.90755,1.90814,27000000.0
2006-11-08 03:30:00,1.90776,1.90833,1.90763,1.90833,23000000.0
2006-11-08 03:35:00,1.90821,1.90855,1.9078,1.9078,39000000.0
2006-11-08 03:40:00,1.90806,1.90818,1.9077,1.90811,37000000.0
2006-11-08 03:45:00,1.90782,1.90787,1.90746,1.90746,27000000.0
2006-11-08 03:50:00,1.90737,1.90783,1.90688,1.90745,34000000.0
2006-11-08 03:55:00,1.90728,1.90732,1.90516,1.90698,36000000.0
2006-11-08 04:00:00,1.90721,1.90765,1.90714,1.9074,30000000.0
2006-11-08 04:05:00,1.90725,1.90761,1.90708,1.90752,19000000.0
2006-11-08 04:10:00,1.90726,1.90749,1.90674,1.90674,37000000.0
2006-11-08 04:15:00,1.90685,1.90773,1.90685,1.9074,28000000.0
2006-11-08 04:20:00,1.90707,1.90746,1.90665,1.90725,43000000.0
2006-11-08 04:25:00,1.90731,1.90755,1.9069,1.90751,37000000.0
2006-11-08 04:30:00,1.90753,1.90764,1.90687,1.90687,43000000.0
2006-11-08 04:35:00,1.90676,1.90709,1.90665,1.90682,42000000.0
2006-11-08 04:40:00,1.90697,1.90795,1.90697,1.90795,37000000.0
2006-11-08 04:45:00,1.90769,1.90788,1.90724,1.90751,32000000.0
2006-11-08 04:50:00,1.90768,1.90768,1.90726,1.90734,20000000.0
2006-11-08 04:55:00,1.90718,1.90734,1.90675,1.9068,39000000.0
2006-11-08 05:00:00,1.90675,1.90722,1.90656,1.90681,28000000.0
2006-11-08 05:05:00,1.90692,1.90703,1.90595,1.9065,41000000.0
2006-11-08 05:10:00,1.90641,1.90669,1.90627,1.90669,29000000.0
2006-11-08 05:15:00,1.90656,1.90668,1.90602,1.90668,32000000.0
2006-11-08 05:20:00,1.90676,1.90676,1.90648,1.90648,17000000.0
2006-11-08 05:25:00,1.90649,1.90679,1.90617,1.90651,31000000.0
2006-11-08 05:30:00,1.90652,1.90667,1.90641,1.90667,22000000.0
2006-11-08 05:35:00,1.90658,1.90663,1.90617,1.9065,38000000.0
2006-11-08 05:40:00,1.90643,1.90681,1.90621,1.9065,33000000.0
2006-11-08 05:45:00,1.90681,1.90697,1.9067,1.90676,31000000.0
2006-11-08 05:50:00,1.90677,1.90677,1.90659,1.90677,17000000.0
2006-11-08 05:55:00,1.90681,1.90706,1.90665,1.90684,19000000.0
2006-11-08 06:00:00,1.90679,1.90702,1.90661,1.9067,29000000.0
2006-11-08 06:05:00,1.90671,1.90683,1.90671,1.90682,12000000.0
2006-11-08 06:10:00,1.90678,1.90707,1.9066,1.90707,23000000.0
2006-11-08 06:15:00,1.90695,1.90695,1.90649,1.9068,13000000.0
2006-11-08 06:20:00,1.90679,1.90681,1.90636,1.90653,35000000.0
2006-11-08 06:25:00,1.9066,1.90677,1.90648,1.90657,27000000.0
2006-11-08 06:30:00,1.90663,1.90732,1.90656,1.90711,20000000.0
2006-11-08 06:35:00,1.90735,1.9075,1.90668,1.90731,31000000.0
2006-11-08 06:40:00,1.90754,1.90774,1.90701,1.90712,27000000.0
2006-11-08 06:45:00,1.90711,1.90715,1.90681,1.90699,33000000.0
2006-11-08 06:50:00,1.90697,1.90799,1.90693,1.90746,38000000.0
2006-11-08 06:55:00,1.90794,1.90842,1.90717,1.90784,33000000.0
2006-11-08 07:00:00,1.90777,1.90792,1.90733,1.90747,29000000.0
2006-11-08 07:05:00,1.9074,1.90847,1.90694,1.90697,50000000.0
2006-11-08 07:10:00,1.90685,1.90743,1.90679,1.90737,29000000.0
2006-11-08 07:15:00,1.90739,1.90743,1.90663,1.90705,45000000.0
2006-11-08 07:20:00,1.90706,1.90751,1.90669,1.90741,39000000.0
2006-11-08 07:25:00,1.90749,1.90767,1.90706,1.90731,37000000.0
2006-11-08 07:30:00,1.9078,1.90796,1.90685,1.90712,35000000.0
2006-11-08 07:35:00,1.907,1.90723,1.90668,1.90723,40000000.0
2006-11-08 07:40:00,1.90737,1.90764,1.90703,1.90739,42000000.0
2006-11-08 07:45:00,1.90741,1.90755,1.90719,1.90742,30000000.0
2006-11-08 07:50:00,1.90734,1.90764,1.90708,1.9074,35000000.0
2006-11-08 07:55:00,1.90763,1.90824,1.90725,1.90747,39000000.0
2006-11-08 08:00:00,1.90727,1.90775,1.90724,1.90775,26000000.0
2006-11-08 08:05:00,1.90725,1.90725,1.90514,1.90514,35000000.0
2006-11-08 08:10:00,1.90541,1.90561,1.90488,1.90533,40000000.0
2006-11-08 08:15:00,1.9051,1.90513,1.90344,1.90378,42000000.0
2006-11-08 08:20:00,1.90372,1.905,1.90358,1.905,38000000.0
2006-11-08 08:25:00,1.90506,1.9068,1.90506,1.90661,42000000.0
2006-11-08 08:30:00,1.90678,1.90753,1.90637,1.90743,41000000.0
2006-11-08 08:35:00,1.90725,1.90894,1.90676,1.90855,47000000.0
2006-11-08 08:40:00,1.90862,1.90886,1.90823,1.90842,47000000.0
2006-11-08 08:45:00,1.90854,1.90904,1.90745,1.9085,42000000.0
2006-11-08 08:50:00,1.90868,1.90986,1.90851,1.90952,40000000.0
2006-11-08 08:55:00,1.90981,1.91066,1.90931,1.90931,37000000.0
2006-11-08 09:00:00,1.90906,1.90906,1.9083,1.90865,41000000.0
2006-11-08 09:05:00,1.90851,1.91084,1.90849,1.91009,44000000.0
2006-11-08 09:10:00,1.9099,1.91,1.90946,1.90955,44000000.0
2006-11-08 09:15:00,1.90935,1.90972,1.90894,1.90949,41000000.0
2006-11-08 09:20:00,1.90944,1.90944,1.9081,1.90828,38000000.0
2006-11-08 09:25:00,1.90841,1.90841,1.90711,1.90753,35000000.0
2006-11-08 09:30:00,1.90769,1.90779,1.90679,1.90769,36000000.0
2006-11-08 09:35:00,1.90747,1.90747,1.90355,1.90556,47000000.0
2006-11-08 09:40:00,1.90557,1.906,1.90534,1.90572,46000000.0
2006-11-08 09:45:00,1.90536,1.90553,1.90355,1.90431,45000000.0
2006-11-08 09:50:00,1.90452,1.9048,1.90409,1.90463,32000000.0
2006-11-08 09:55:00,1.90458,1.90545,1.90458,1.90501,44000000.0
2006-11-08 10:00:00,1.90507,1.90578,1.90463,1.90532,34000000.0
2006-11-08 10:05:00,1.90553,1.9062,1.90553,1.90597,25000000.0
2006-11-08 10:10:00,1.90569,1.9062,1.9056,1.90603,37000000.0
2006-11-08 10:15:00,1.90614,1.90638,1.90548,1.90607,45000000.0
2006-11-08 10:20:00,1.90611,1.90701,1.90581,1.9069,28000000.0
2006-11-08 10:25:00,1.90676,1.9075,1.90644,1.90742,45000000.0
2006-11-08 10:30:00,1.90725,1.90732,1.90658,1.90701,38000000.0
2006-11-08 10:35:00,1.90699,1.90706,1.90646,1.90687,41000000.0
2006-11-08 10:40:00,1.9068,1.90762,1.90641,1.90762,40000000.0
2006-11-08 10:45:00,1.90724,1.90738,1.90662,1.90671,40000000.0
2006-11-08 10:50:00,1.90664,1.90709,1.90637,1.90646,44000000.0
2006-11-08 10:55:00,1.9068,1.90846,1.90615,1.9067,40000000.0
2006-11-08 11:00:00,1.9066,1.90834,1.90504,1.90808,44000000.0
2006-11-08 11:05:00,1.9082,1.90855,1.90775,1.90846,39000000.0
2006-11-08 11:10:00,1.90848,1.90866,1.90793,1.90823,47000000.0
2006-11-08 11:15:00,1.90826,1.90863,1.90777,1.90863,35000000.0
2006-11-08 11:20:00,1.90865,1.90994,1.90839,1.90994,38000000.0
2006-11-08 11:25:00,1.90968,1.91051,1.90968,1.90987,42000000.0
2006-11-08 11:30:00,1.90996,1.91032,1.90975,1.9102,43000000.0
2006-11-08 11:35:00,1.91045,1.91084,1.91021,1.91053,44000000.0
2006-11-08 11:40:00,1.91054,1.91076,1.90996,1.91074,40000000.0
2006-11-08 11:45:00,1.91097,1.91199,1.91097,1.91155,44000000.0
2006-11-08 11:50:00,1.9115,1.91182,1.91103,1.91152,44000000.0
2006-11-08 11:55:00,1.91151,1.91163,1.91107,1.91109,43000000.0
2006-11-08 12:00:00,1.911,1.911,1.91036,1.91059,43000000.0
2006-11-08 12:05:00,1.91062,1.91092,1.9105,1.91067,42000000.0
2006-11-08 12:10:00,1.91077,1.91097,1.91061,1.91092,40000000.0
2006-11-08 12:15:00,1.91065,1.91132,1.91065,1.91116,44000000.0
2006-11-08 12:20:00,1.91088,1.91251,1.91067,1.91233,39000000.0
2006-11-08 12:25:00,1.91232,1.91333,1.91145,1.91163,45000000.0
2006-11-08 12:30:00,1.91172,1.91315,1.91169,1.91287,39000000.0
2006-11-08 12:35:00,1.91301,1.91322,1.91236,1.91306,42000000.0
2006-11-08 12:40:00,1.91313,1.91338,1.91265,1.91317,41000000.0
2006-11-08 12:45:00,1.91308,1.91333,1.91282,1.91333,40000000.0
2006-11-08 12:50:00,1.91326,1.91326,1.9127,1.91308,30000000.0
2006-11-08 12:55:00,1.91316,1.91359,1.91309,1.91341,30000000.0
2006-11-08 13:00:00,1.91375,1.91549,1.91375,1.91493,38000000.0
2006-11-08 13:05:00,1.91494,1.91601,1.91465,1.91553,39000000.0
2006-11-08 13:10:00,1.91547,1.91547,1.91379,1.91429,41000000.0
2006-11-08 13:15:00,1.91444,1.91518,1.91444,1.91504,43000000.0
2006-11-08 13:20:00,1.91518,1.9153,1.91432,1.91448,41000000.0
2006-11-08 13:25:00,1.91439,1.91449,1.91386,1.91391,57000000.0
2006-11-08 13:30:00,1.91354,1.91354,1.91249,1.91269,75000000.0
2006-11-08 13:35:00,1.91286,1.91287,1.91133,1.91168,84000000.0
2006-11-08 13:40:00,1.91167,1.9119,1.91136,1.91161,55000000.0
2006-11-08 13:45:00,1.91123,1.91129,1.91073,1.91079,104000000.0
2006-11-08 13:50:00,1.91084,1.91105,1.90908,1.91075,128000000.0
2006-11-08 13:55:00,1.91073,1.91095,1.91034,1.91063,124000000.0
2006-11-08 14:00:00,1.91049,1.9105,1.90972,1.91014,121000000.0
2006-11-08 14:05:00,1.91005,1.91062,1.90966,1.90982,144000000.0
2006-11-08 14:10:00,1.90974,1.91069,1.90972,1.91069,101000000.0
2006-11-08 14:15:00,1.91077,1.91092,1.90934,1.9102,145000000.0
2006-11-08 14:20:00,1.91025,1.91155,1.91025,1.91154,143000000.0
2006-11-08 14:25:00,1.91152,1.9118,1.91124,1.9118,90000000.0
2006-11-08 14:30:00,1.91167,1.91175,1.90978,1.90978,128000000.0
2006-11-08 14:35:00,1.90957,1.91026,1.90919,1.91007,165000000.0
2006-11-08 14:40:00,1.91017,1.91149,1.91017,1.91099,141000000.0
2006-11-08 14:45:00,1.91078,1.91081,1.91024,1.91064,104000000.0
2006-11-08 14:50:00,1.91066,1.91134,1.91044,1.91134,126000000.0
2006-11-08 14:55:00,1.91129,1.91186,1.91095,1.91123,91000000.0
2006-11-08 15:00:00,1.91145,1.91145,1.90995,1.9103,131000000.0
2006-11-08 15:05:00,1.91034,1.91087,1.90997,1.91078,129000000.0
2006-11-08 15:10:00,1.91054,1.91058,1.90985,1.90986,160000000.0
2006-11-08 15:15:00,1.90957,1.91025,1.90951,1.90986,82000000.0
2006-11-08 15:20:00,1.90993,1.90993,1.90911,1.90953,98000000.0
2006-11-08 15:25:00,1.90951,1.9103,1.90841,1.91015,188000000.0
2006-11-08 15:30:00,1.90856,1.91089,1.90845,1.9107,186000000.0
2006-11-08 15:35:00,1.9108,1.91103,1.91025,1.91052,178000000.0
2006-11-08 15:40:00,1.91085,1.91131,1.91069,1.91076,180000000.0
2006-11-08 15:45:00,1.91074,1.91134,1.91058,1.91134,149000000.0
2006-11-08 15:50:00,1.91143,1.91143,1.91081,1.91136,112000000.0
2006-11-08 15:55:00,1.91133,1.91152,1.9101,1.91035,120000000.0
2006-11-08 16:00:00,1.91034,1.91034,1.90935,1.90941,200000000.0
2006-11-08 16:05:00,1.90943,1.90971,1.90917,1.90917,188000000.0
2006-11-08 16:10:00,1.90934,1.91025,1.90877,1.91021,169000000.0
2006-11-08 16:15:00,1.91044,1.91098,1.91004,1.91059,185000000.0
2006-11-08 16:20:00,1.91023,1.91031,1.90921,1.90928,231000000.0
2006-11-08 16:25:00,1.90936,1.90984,1.90934,1.9098,173000000.0
2006-11-08 16:30:00,1.90974,1.90974,1.90881,1.90929,183000000.0
2006-11-08 16:35:00,1.90922,1.91007,1.909,1.90929,229000000.0
2006-11-08 16:40:00,1.9093,1.90961,1.90896,1.90915,218000000.0
2006-11-08 16:45:00,1.90941,1.90986,1.90914,1.90986,236000000.0
2006-11-08 16:50:00,1.90974,1.90974,1.90831,1.90865,124000000.0
2006-11-08 16:55:00,1.90861,1.90956,1.9085,1.90903,178000000.0
2006-11-08 17:00:00,1.90902,1.90908,1.90747,1.90804,176000000.0
2006-11-08 17:05:00,1.90793,1.9086,1.90792,1.90832,206000000.0
2006-11-08 17:10:00,1.90823,1.909,1.90783,1.909,135000000.0
2006-11-08 17:15:00,1.90932,1.90994,1.90875,1.90947,139000000.0
2006-11-08 17:20:00,1.9094,1.91021,1.90836,1.9101,140000000.0
2006-11-08 17:25:00,1.91018,1.91055,1.9096,1.91038,157000000.0
2006-11-08 17:30:00,1.91078,1.91082,1.90928,1.90987,301000000.0
2006-11-08 17:35:00,1.9101,1.91066,1.9101,1.9101,233000000.0
2006-11-08 17:40:00,1.9101,1.91144,1.90987,1.91111,225000000.0
2006-11-08 17:45:00,1.91133,1.91141,1.9102,1.91035,303000000.0
2006-11-08 17:50:00,1.9107,1.91198,1.91048,1.91189,232000000.0
2006-11-08 17:55:00,1.91179,1.91412,1.91161,1.91412,196000000.0
2006-11-08 18:00:00,1.91392,1.91392,1.91277,1.91356,190000000.0
2006-11-08 18:05:00,1.91392,1.9142,1.9133,1.91343,196000000.0
2006-11-08 18:10:00,1.91319,1.91363,1.91305,1.91337,136000000.0
2006-11-08 18:15:00,1.91333,1.91355,1.91261,1.91316,226000000.0
2006-11-08 18:20:00,1.91312,1.91329,1.91274,1.91292,228000000.0
2006-11-08 18:25:00,1.91329,1.91386,1.91297,1.91386,108000000.0
2006-11-08 18:30:00,1.91404,1.91405,1.91273,1.91282,194000000.0
2006-11-08 18:35:00,1.91291,1.91293,1.91177,1.91247,273000000.0
2006-11-08 18:40:00,1.91269,1.91269,1.91166,1.91167,232000000.0
2006-11-08 18:45:00,1.91172,1.91177,1.91089,1.91115,216000000.0
2006-11-08 18:50:00,1.91131,1.91152,1.91003,1.9105,129000000.0
2006-11-08 18:55:00,1.91053,1.91159,1.91022,1.91127,83000000.0
2006-11-08 19:00:00,1.91155,1.9118,1.91084,1.91084,129000000.0
2006-11-08 19:05:00,1.91102,1.91131,1.91041,1.91041,232000000.0
2006-11-08 19:10:00,1.91059,1.91092,1.91046,1.91086,148000000.0
2006-11-08 19:15:00,1.91079,1.91117,1.91025,1.91079,123000000.0
2006-11-08 19:20:00,1.91077,1.91123,1.91045,1.91049,120000000.0
2006-11-08 19:25:00,1.91076,1.91221,1.91069,1.91209,216000000.0
2006-11-08 19:30:00,1.91178,1.91223,1.91178,1.91211,108000000.0
2006-11-08 19:35:00,1.91214,1.91219,1.91081,1.91157,91000000.0
2006-11-08 19:40:00,1.91122,1.91148,1.91006,1.91058,94000000.0
2006-11-08 19:45:00,1.91059,1.91078,1.91023,1.91053,118000000.0
2006-11-08 19:50:00,1.91057,1.91057,1.90772,1.90945,75000000.0
2006-11-08 19:55:00,1.90931,1.90948,1.90888,1.90944,106000000.0
2006-11-08 20:00:00,1.9095,1.91055,1.90916,1.91038,101000000.0
2006-11-08 20:05:00,1.9104,1.91068,1.91019,1.91028,97000000.0
2006-11-08 20:10:00,1.90997,1.91085,1.9098,1.9107,65000000.0
2006-11-08 20:15:00,1.91086,1.91096,1.91005,1.91005,72000000.0
2006-11-08 20:20:00,1.91001,1.91065,1.90998,1.91051,34000000.0
2006-11-08 20:25:00,1.90964,1.91028,1.90964,1.90979,76000000.0
2006-11-08 20:30:00,1.90995,1.9103,1.90937,1.90943,95000000.0
2006-11-08 20:35:00,1.90954,1.90968,1.90926,1.90926,60000000.0
2006-11-08 20:40:00,1.90928,1.90936,1.90885,1.90897,50000000.0
2006-11-08 20:45:00,1.90876,1.90907,1.90846,1.90846,43000000.0
2006-11-08 20:50:00,1.90871,1.9096,1.90857,1.90942,58000000.0
2006-11-08 20:55:00,1.90931,1.90946,1.90883,1.90883,45000000.0
2006-11-08 21:00:00,1.90876,1.90877,1.90839,1.90853,52000000.0
2006-11-08 21:05:00,1.90873,1.9091,1.90867,1.90876,35000000.0
2006-11-08 21:10:00,1.90891,1.90921,1.907,1.9081,35000000.0
2006-11-08 21:15:00,1.90824,1.90826,1.90731,1.90766,42000000.0
2006-11-08 21:20:00,1.90764,1.90764,1.90662,1.90763,36000000.0
2006-11-08 21:25:00,1.90752,1.90772,1.90715,1.90755,45000000.0
2006-11-08 21:30:00,1.90715,1.90729,1.90702,1.90712,36000000.0
2006-11-08 21:35:00,1.9076,1.9076,1.90703,1.90719,66000000.0
2006-11-08 21:40:00,1.90726,1.9083,1.90726,1.9083,55000000.0
2006-11-08 21:45:00,1.90812,1.90849,1.90812,1.90831,29000000.0
2006-11-08 21:50:00,1.9083,1.90867,1.90754,1.90754,41000000.0
2006-11-08 21:55:00,1.90706,1.90785,1.90674,1.90752,61000000.0
2006-11-08 22:00:00,1.90754,1.90788,1.90709,1.90742,49000000.0
2006-11-08 22:05:00,1.90754,1.90757,1.90687,1.90711,47000000.0
2006-11-08 22:10:00,1.90699,1.9074,1.90689,1.90709,55000000.0
2006-11-08 22:15:00,1.90702,1.90711,1.90618,1.90618,34000000.0
2006-11-08 22:20:00,1.90619,1.90635,1.90586,1.90601,36000000.0
2006-11-08 22:25:00,1.90605,1.90634,1.90568,1.90629,40000000.0
2006-11-08 22:30:00,1.90647,1.90647,1.90583,1.90625,66000000.0
2006-11-08 22:35:00,1.90628,1.90632,1.90596,1.90598,64000000.0
2006-11-08 22:40:00,1.90616,1.90623,1.90572,1.90608,53000000.0
2006-11-08 22:45:00,1.90577,1.90598,1.90572,1.90589,60000000.0
2006-11-08 22:50:00,1.90588,1.90692,1.90577,1.90692,43000000.0
2006-11-08 22:55:00,1.90685,1.9073,1.90608,1.9062,42000000.0
2006-11-08 23:00:00,1.9062,1.90622,1.90557,1.90594,49000000.0
2006-11-08 23:05:00,1.90592,1.90638,1.90572,1.90628,46000000.0
2006-11-08 23:10:00,1.90616,1.90633,1.90577,1.90626,40000000.0
2006-11-08 23:15:00,1.9064,1.90648,1.90534,1.90636,32000000.0
2006-11-08 23:20:00,1.90611,1.90618,1.90545,1.90579,36000000.0
2006-11-08 23:25:00,1.90554,1.90667,1.9055,1.9065,52000000.0
2006-11-08 23:30:00,1.9065,1.90749,1.9065,1.90698,32000000.0
2006-11-08 23:35:00,1.90703,1.90703,1.90599,1.90659,48000000.0
2006-11-08 23:40:00,1.90711,1.90888,1.90683,1.90819,62000000.0
2006-11-08 23:45:00,1.90957,1.91541,1.90957,1.91367,38000000.0
2006-11-08 23:50:00,1.91353,1.91353,1.91193,1.91211,39000000.0
2006-11-08 23:55:00,1.91218,1.91476,1.91204,1.91476,41000000.0
2006-11-09 00:00:00,1.91459,1.91501,1.91428,1.91428,41000000.0
2006-11-09 00:05:00,1.91455,1.91488,1.91427,1.9145,43000000.0
2006-11-09 00:10:00,1.91468,1.91504,1.9145,1.91488,58000000.0
2006-11-09 00:15:00,1.91422,1.91464,1.91347,1.91374,45000000.0
2006-11-09 00:20:00,1.91401,1.91413,1.91315,1.91387,38000000.0
2006-11-09 00:25:00,1.9139,1.91435,1.91357,1.91416,42000000.0
2006-11-09 00:30:00,1.91385,1.91392,1.91194,1.91194,35000000.0
2006-11-09 00:35:00,1.91204,1.91256,1.91191,1.91249,34000000.0
2006-11-09 00:40:00,1.912,1.91272,1.912,1.91271,25000000.0
2006-11-09 00:45:00,1.91254,1.91262,1.91187,1.91234,32000000.0
2006-11-09 00:50:00,1.91237,1.91327,1.91236,1.91269,33000000.0
2006-11-09 00:55:00,1.91263,1.91276,1.91175,1.91185,38000000.0
2006-11-09 01:00:00,1.91219,1.91281,1.91219,1.91251,54000000.0
2006-11-09 01:05:00,1.91244,1.9138,1.91244,1.91353,44000000.0
2006-11-09 01:10:00,1.91349,1.91349,1.91275,1.91296,47000000.0
2006-11-09 01:15:00,1.91273,1.91356,1.91273,1.91353,50000000.0
2006-11-09 01:20:00,1.91354,1.914,1.91326,1.91377,42000000.0
2006-11-09 01:25:00,1.91385,1.91408,1.91319,1.91347,56000000.0
2006-11-09 01:30:00,1.91364,1.91369,1.91277,1.91295,57000000.0
2006-11-09 01:35:00,1.91287,1.91287,1.91202,1.9128,46000000.0
2006-11-09 01:40:00,1.91276,1.91282,1.91219,1.91219,40000000.0
2006-11-09 01:45:00,1.91211,1.91211,1.91113,1.91125,36000000.0
2006-11-09 01:50:00,1.91118,1.91234,1.9106,1.91234,55000000.0
2006-11-09 01:55:00,1.9124,1.91269,1.91209,1.91209,47000000.0
2006-11-09 02:00:00,1.91194,1.91237,1.91151,1.91158,32000000.0
2006-11-09 02:05:00,1.91145,1.91195,1.91109,1.91164,23000000.0
2006-11-09 02:10:00,1.91149,1.91181,1.91089,1.91127,41000000.0
2006-11-09 02:15:00,1.9113,1.91144,1.9107,1.91099,33000000.0
2006-11-09 02:20:00,1.9109,1.91207,1.91058,1.91204,42000000.0
2006-11-09 02:25:00,1.91198,1.91278,1.91173,1.91278,45000000.0
2006-11-09 02:30:00,1.91272,1.91431,1.91268,1.91431,36000000.0
2006-11-09 02:35:00,1.91438,1.91438,1.91207,1.91285,40000000.0
2006-11-09 02:40:00,1.91327,1.91385,1.91324,1.91324,35000000.0
2006-11-09 02:45:00,1.91362,1.91395,1.91338,1.91346,44000000.0
2006-11-09 02:50:00,1.91337,1.91394,1.91282,1.91375,37000000.0
2006-11-09 02:55:00,1.91404,1.91452,1.91376,1.91418,38000000.0
2006-11-09 03:00:00,1.91425,1.9143,1.91331,1.91358,39000000.0
2006-11-09 03:05:00,1.91365,1.9142,1.91337,1.9142,37000000.0
2006-11-09 03:10:00,1.91421,1.91421,1.91377,1.9138,17000000.0
2006-11-09 03:15:00,1.91402,1.91414,1.91262,1.91262,41000000.0
2006-11-09 03:20:00,1.91258,1.91296,1.91089,1.91296,29000000.0
2006-11-09 03:25:00,1.91289,1.91306,1.91213,1.91218,48000000.0
2006-11-09 03:30:00,1.9123,1.91275,1.91224,1.91269,37000000.0
2006-11-09 03:35:00,1.91256,1.91283,1.91235,1.91252,31000000.0
2006-11-09 03:40:00,1.91251,1.91325,1.91242,1.91283,28000000.0
2006-11-09 03:45:00,1.91284,1.91322,1.9123,1.91308,33000000.0
2006-11-09 03:50:00,1.91298,1.9148,1.91298,1.91463,42000000.0
2006-11-09 03:55:00,1.91478,1.91526,1.91332,1.91471,36000000.0
2006-11-09 04:00:00,1.91497,1.91667,1.91497,1.91592,37000000.0
2006-11-09 04:05:00,1.91585,1.9175,1.91552,1.91709,40000000.0
2006-11-09 04:10:00,1.91712,1.91752,1.91694,1.91694,15000000.0
2006-11-09 04:15:00,1.91626,1.91667,1.91608,1.91608,26000000.0
2006-11-09 04:20:00,1.91573,1.91573,1.91441,1.91467,43000000.0
2006-11-09 04:25:00,1.91468,1.91487,1.91436,1.91465,37000000.0
2006-11-09 04:30:00,1.9146,1.91672,1.91431,1.91672,43000000.0
2006-11-09 04:35:00,1.91655,1.917,1.91644,1.917,33000000.0
2006-11-09 04:40:00,1.917,1.91716,1.91642,1.91681,35000000.0
2006-11-09 04:45:00,1.91668,1.91671,1.91608,1.91635,31000000.0
2006-11-09 04:50:00,1.91628,1.91713,1.91627,1.91713,33000000.0
2006-11-09 04:55:00,1.91682,1.91682,1.91535,1.91559,39000000.0
2006-11-09 05:00:00,1.91552,1.91601,1.91507,1.91548,35000000.0
2006-11-09 05:05:00,1.91565,1.91587,1.91545,1.91567,26000000.0
2006-11-09 05:10:00,1.91549,1.9156,1.91508,1.91555,30000000.0
2006-11-09 05:15:00,1.9156,1.91623,1.9156,1.91611,43000000.0
2006-11-09 05:20:00,1.91646,1.91682,1.91633,1.91667,35000000.0
2006-11-09 05:25:00,1.91671,1.91675,1.91562,1.91567,31000000.0
2006-11-09 05:30:00,1.9158,1.91659,1.91553,1.91659,29000000.0
2006-11-09 05:35:00,1.91679,1.91714,1.91606,1.91714,38000000.0
2006-11-09 05:40:00,1.91709,1.91835,1.9168,1.91835,40000000.0
2006-11-09 05:45:00,1.91834,1.91856,1.9165,1.91651,39000000.0
2006-11-09 05:50:00,1.91664,1.91714,1.91625,1.91714,42000000.0
2006-11-09 05:55:00,1.91707,1.91707,1.91634,1.91634,32000000.0
2006-11-09 06:00:00,1.91633,1.91705,1.91626,1.91679,37000000.0
2006-11-09 06:05:00,1.91682,1.91736,1.91674,1.91719,33000000.0
2006-11-09 06:10:00,1.91723,1.91724,1.91689,1.91694,15000000.0
2006-11-09 06:15:00,1.91695,1.91748,1.9169,1.9172,29000000.0
2006-11-09 06:20:00,1.91736,1.91757,1.91657,1.91696,38000000.0
2006-11-09 06:25:00,1.9169,1.91728,1.91632,1.91657,45000000.0
2006-11-09 06:30:00,1.91685,1.91696,1.91631,1.91664,35000000.0
2006-11-09 06:35:00,1.91662,1.91662,1.91583,1.91598,41000000.0
2006-11-09 06:40:00,1.91615,1.91741,1.91601,1.91719,34000000.0
2006-11-09 06:45:00,1.917,1.91742,1.91698,1.9171,26000000.0
2006-11-09 06:50:00,1.91726,1.91775,1.91693,1.91724,38000000.0
2006-11-09 06:55:00,1.91746,1.91752,1.91673,1.91731,32000000.0
2006-11-09 07:00:00,1.91706,1.91725,1.91668,1.91676,29000000.0
2006-11-09 07:05:00,1.91687,1.91765,1.91687,1.91743,50000000.0
2006-11-09 07:10:00,1.91732,1.91842,1.91732,1.91824,39000000.0
2006-11-09 07:15:00,1.91809,1.91823,1.91774,1.91774,45000000.0
2006-11-09 07:20:00,1.91778,1.91798,1.91748,1.91755,35000000.0
2006-11-09 07:25:00,1.9177,1.91776,1.91716,1.91772,29000000.0
2006-11-09 07:30:00,1.91769,1.9178,1.91728,1.91728,26000000.0
2006-11-09 07:35:00,1.91754,1.91775,1.91742,1.91775,22000000.0
2006-11-09 07:40:00,1.91772,1.91789,1.91751,1.91766,33000000.0
2006-11-09 07:45:00,1.91759,1.9177,1.91734,1.91745,29000000.0
2006-11-09 07:50:00,1.91739,1.91759,1.9171,1.91724,20000000.0
2006-11-09 07:55:00,1.91745,1.91782,1.91681,1.91723,30000000.0
2006-11-09 08:00:00,1.91717,1.91772,1.91717,1.91745,41000000.0
2006-11-09 08:05:00,1.91748,1.91759,1.91691,1.91696,35000000.0
2006-11-09 08:10:00,1.91734,1.91735,1.91635,1.91672,40000000.0
2006-11-09 08:15:00,1.91652,1.91657,1.91597,1.91646,35000000.0
2006-11-09 08:20:00,1.91642,1.91686,1.91627,1.91672,38000000.0
2006-11-09 08:25:00,1.91672,1.9168,1.91562,1.91565,42000000.0
2006-11-09 08:30:00,1.91573,1.91617,1.91551,1.91551,33000000.0
2006-11-09 08:35:00,1.91542,1.91556,1.91484,1.91513,36000000.0
2006-11-09 08:40:00,1.91511,1.91555,1.91469,1.91547,47000000.0
2006-11-09 08:45:00,1.9151,1.91553,1.91404,1.91536,42000000.0
2006-11-09 08:50:00,1.91523,1.91547,1.91486,1.91539,40000000.0
2006-11-09 08:55:00,1.91533,1.91533,1.9148,1.91513,29000000.0
2006-11-09 09:00:00,1.91526,1.91588,1.91517,1.91568,41000000.0
2006-11-09 09:05:00,1.91537,1.91537,1.91478,1.91519,33000000.0
2006-11-09 09:10:00,1.91515,1.91575,1.91479,1.91574,44000000.0
2006-11-09 09:15:00,1.91566,1.91566,1.91446,1.91456,33000000.0
2006-11-09 09:20:00,1.9149,1.91601,1.91473,1.91567,38000000.0
2006-11-09 09:25:00,1.91578,1.91639,1.91553,1.91623,46000000.0
2006-11-09 09:30:00,1.91625,1.91936,1.91625,1.91932,36000000.0
2006-11-09 09:35:00,1.9194,1.92139,1.91853,1.92048,47000000.0
2006-11-09 09:40:00,1.92062,1.92253,1.92041,1.92151,46000000.0
2006-11-09 09:45:00,1.92129,1.92186,1.92066,1.92164,45000000.0
2006-11-09 09:50:00,1.92141,1.92225,1.92132,1.92221,37000000.0
2006-11-09 09:55:00,1.92246,1.923,1.92221,1.9229,44000000.0
2006-11-09 10:00:00,1.92293,1.92293,1.92165,1.92165,44000000.0
2006-11-09 10:05:00,1.92139,1.92158,1.92111,1.92114,39000000.0
2006-11-09 10:10:00,1.92115,1.92121,1.92056,1.92056,37000000.0
2006-11-09 10:15:00,1.9204,1.92067,1.91976,1.92013,45000000.0
2006-11-09 10:20:00,1.92054,1.922,1.92054,1.9217,36000000.0
2006-11-09 10:25:00,1.92184,1.92255,1.92165,1.92226,45000000.0
2006-11-09 10:30:00,1.92268,1.92302,1.92242,1.92253,38000000.0
2006-11-09 10:35:00,1.92266,1.92293,1.92215,1.92264,41000000.0
2006-11-09 10:40:00,1.92238,1.9224,1.92181,1.92206,26000000.0
2006-11-09 10:45:00,1.92214,1.9224,1.92192,1.92234,40000000.0
2006-11-09 10:50:00,1.9226,1.92289,1.92193,1.92199,44000000.0
2006-11-09 10:55:00,1.92203,1.92261,1.92032,1.92261,40000000.0
2006-11-09 11:00:00,1.92321,1.92358,1.92217,1.92339,44000000.0
2006-11-09 11:05:00,1.92332,1.92334,1.92265,1.92278,32000000.0
2006-11-09 11:10:00,1.92294,1.92398,1.92287,1.92367,47000000.0
2006-11-09 11:15:00,1.92404,1.92439,1.92351,1.92367,42000000.0
2006-11-09 11:20:00,1.92355,1.92361,1.92276,1.9228,38000000.0
2006-11-09 11:25:00,1.92271,1.92291,1.92255,1.92271,34000000.0
2006-11-09 11:30:00,1.92247,1.92318,1.92141,1.92318,43000000.0
2006-11-09 11:35:00,1.92333,1.92352,1.92294,1.92335,36000000.0
2006-11-09 11:40:00,1.92345,1.92439,1.92326,1.92375,47000000.0
2006-11-09 11:45:00,1.92379,1.92424,1.92319,1.92349,44000000.0
2006-11-09 11:50:00,1.92339,1.92339,1.9223,1.92294,44000000.0
2006-11-09 11:55:00,1.92288,1.92333,1.92236,1.92315,43000000.0
2006-11-09 12:00:00,1.92306,1.92444,1.9228,1.92444,43000000.0
2006-11-09 12:05:00,1.92447,1.92456,1.9236,1.9236,35000000.0
2006-11-09 12:10:00,1.92361,1.92363,1.92301,1.92348,40000000.0
2006-11-09 12:15:00,1.92336,1.92429,1.92316,1.92429,44000000.0
2006-11-09 12:20:00,1.92421,1.92574,1.92324,1.92399,39000000.0
2006-11-09 12:25:00,1.92389,1.92426,1.92319,1.92348,45000000.0
2006-11-09 12:30:00,1.92314,1.92387,1.92262,1.92322,39000000.0
2006-11-09 12:35:00,1.92311,1.92343,1.92282,1.92339,42000000.0
2006-11-09 12:40:00,1.9234,1.92374,1.92337,1.92361,41000000.0
2006-11-09 12:45:00,1.92352,1.92361,1.92177,1.92177,47000000.0
2006-11-09 12:50:00,1.92194,1.92301,1.92194,1.92274,41000000.0
2006-11-09 12:55:00,1.92307,1.92428,1.92288,1.92374,37000000.0
2006-11-09 13:00:00,1.92422,1.92456,1.92328,1.92359,38000000.0
2006-11-09 13:05:00,1.92352,1.92364,1.92266,1.92276,39000000.0
2006-11-09 13:10:00,1.9228,1.92381,1.92251,1.92369,41000000.0
2006-11-09 13:15:00,1.92352,1.92352,1.92288,1.9229,43000000.0
2006-11-09 13:20:00,1.92277,1.92308,1.92245,1.92272,41000000.0
2006-11-09 13:25:00,1.92242,1.9244,1.9221,1.9244,67000000.0
2006-11-09 13:30:00,1.92452,1.92482,1.9231,1.92356,75000000.0
2006-11-09 13:35:00,1.92324,1.92413,1.92309,1.92413,84000000.0
2006-11-09 13:40:00,1.92402,1.92402,1.92356,1.92375,55000000.0
2006-11-09 13:45:00,1.92326,1.92343,1.92294,1.92309,104000000.0
2006-11-09 13:50:00,1.92304,1.92334,1.92282,1.92321,128000000.0
2006-11-09 13:55:00,1.92323,1.92402,1.9227,1.92307,124000000.0
2006-11-09 14:00:00,1.92324,1.92331,1.9228,1.92293,144000000.0
2006-11-09 14:05:00,1.92291,1.92303,1.92213,1.92242,144000000.0
2006-11-09 14:10:00,1.92241,1.92273,1.92216,1.92273,101000000.0
2006-11-09 14:15:00,1.92282,1.92364,1.92273,1.92339,145000000.0
2006-11-09 14:20:00,1.92339,1.92466,1.92339,1.92451,143000000.0
2006-11-09 14:25:00,1.9246,1.92505,1.92457,1.92474,97000000.0
2006-11-09 14:30:00,1.92462,1.92462,1.92364,1.92364,128000000.0
2006-11-09 14:35:00,1.92336,1.92519,1.92336,1.92519,165000000.0
2006-11-09 14:40:00,1.92513,1.92588,1.92488,1.92552,141000000.0
2006-11-09 14:45:00,1.92578,1.92688,1.92578,1.92588,104000000.0
2006-11-09 14:50:00,1.92585,1.92637,1.92534,1.92555,126000000.0
2006-11-09 14:55:00,1.92552,1.9256,1.92499,1.92499,91000000.0
2006-11-09 15:00:00,1.92489,1.92537,1.92456,1.92456,131000000.0
2006-11-09 15:05:00,1.92457,1.92513,1.92457,1.92465,129000000.0
2006-11-09 15:10:00,1.92447,1.92553,1.92447,1.92471,160000000.0
2006-11-09 15:15:00,1.92494,1.92531,1.92479,1.92486,82000000.0
2006-11-09 15:20:00,1.92498,1.92568,1.92498,1.92551,98000000.0
2006-11-09 15:25:00,1.92549,1.92593,1.92318,1.92485,188000000.0
2006-11-09 15:30:00,1.92137,1.92575,1.921,1.92524,208000000.0
2006-11-09 15:35:00,1.92503,1.92583,1.92427,1.92521,178000000.0
2006-11-09 15:40:00,1.92547,1.92574,1.92502,1.92515,180000000.0
2006-11-09 15:45:00,1.9244,1.9253,1.92386,1.92413,149000000.0
2006-11-09 15:50:00,1.92399,1.92488,1.92258,1.9234,112000000.0
2006-11-09 15:55:00,1.92373,1.92447,1.92311,1.92411,120000000.0
2006-11-09 16:00:00,1.92422,1.92495,1.92397,1.92468,200000000.0
2006-11-09 16:05:00,1.92441,1.92534,1.92441,1.92482,188000000.0
2006-11-09 16:10:00,1.92473,1.92473,1.92384,1.92419,169000000.0
2006-11-09 16:15:00,1.92417,1.92449,1.92391,1.92391,185000000.0
2006-11-09 16:20:00,1.92384,1.92482,1.92383,1.92386,231000000.0
2006-11-09 16:25:00,1.92399,1.92525,1.92386,1.92519,173000000.0
2006-11-09 16:30:00,1.9252,1.92556,1.92475,1.92524,183000000.0
2006-11-09 16:35:00,1.92564,1.9261,1.92518,1.92518,229000000.0
2006-11-09 16:40:00,1.92534,1.92551,1.92449,1.92532,218000000.0
2006-11-09 16:45:00,1.92503,1.92521,1.92407,1.92517,236000000.0
2006-11-09 16:50:00,1.92516,1.92589,1.92497,1.92589,142000000.0
2006-11-09 16:55:00,1.92597,1.92682,1.92568,1.92615,178000000.0
2006-11-09 17:00:00,1.92611,1.92811,1.92595,1.92713,176000000.0
2006-11-09 17:05:00,1.92686,1.92862,1.92582,1.92709,206000000.0
2006-11-09 17:10:00,1.92672,1.92718,1.92585,1.92637,135000000.0
2006-11-09 17:15:00,1.92656,1.9281,1.92633,1.9281,139000000.0
2006-11-09 17:20:00,1.92824,1.92947,1.92801,1.9289,140000000.0
2006-11-09 17:25:00,1.92919,1.93008,1.92894,1.92992,157000000.0
2006-11-09 17:30:00,1.92991,1.93084,1.9297,1.93084,301000000.0
2006-11-09 17:35:00,1.93153,1.93279,1.93153,1.93261,233000000.0
2006-11-09 17:40:00,1.93256,1.93256,1.93147,1.932,225000000.0
2006-11-09 17:45:00,1.93188,1.9319,1.93112,1.93115,303000000.0
2006-11-09 17:50:00,1.93092,1.93368,1.93092,1.93319,232000000.0
2006-11-09 17:55:00,1.93344,1.93356,1.93196,1.9324,196000000.0
2006-11-09 18:00:00,1.93179,1.93222,1.93131,1.93222,190000000.0
2006-11-09 18:05:00,1.93199,1.93199,1.93097,1.93181,196000000.0
2006-11-09 18:10:00,1.93188,1.9322,1.9314,1.9319,136000000.0
2006-11-09 18:15:00,1.93171,1.9329,1.93105,1.93105,226000000.0
2006-11-09 18:20:00,1.93063,1.93186,1.92815,1.92927,228000000.0
2006-11-09 18:25:00,1.9295,1.93043,1.9285,1.93006,151000000.0
2006-11-09 18:30:00,1.93003,1.93102,1.92992,1.93041,194000000.0
2006-11-09 18:35:00,1.9299,1.93311,1.9299,1.93198,273000000.0
2006-11-09 18:40:00,1.93137,1.93137,1.92873,1.93032,232000000.0
2006-11-09 18:45:00,1.93036,1.93078,1.92919,1.9292,216000000.0
2006-11-09 18:50:00,1.92949,1.93045,1.92937,1.92958,129000000.0
2006-11-09 18:55:00,1.92898,1.92948,1.92851,1.92877,98000000.0
2006-11-09 19:00:00,1.92899,1.92962,1.92821,1.92929,129000000.0
2006-11-09 19:05:00,1.92926,1.92937,1.92847,1.92848,232000000.0
2006-11-09 19:10:00,1.92861,1.93057,1.92861,1.93052,148000000.0
2006-11-09 19:15:00,1.93067,1.93088,1.93016,1.93058,106000000.0
2006-11-09 19:20:00,1.93048,1.93048,1.92996,1.93043,120000000.0
2006-11-09 19:25:00,1.93035,1.93062,1.93005,1.93021,216000000.0
2006-11-09 19:30:00,1.93029,1.93076,1.92996,1.93046,154000000.0
2006-11-09 19:35:00,1.9308,1.93083,1.92892,1.92985,91000000.0
2006-11-09 19:40:00,1.92965,1.93004,1.92908,1.92908,94000000.0
2006-11-09 19:45:00,1.92879,1.92879,1.9277,1.92774,118000000.0
2006-11-09 19:50:00,1.9278,1.92834,1.92619,1.92817,66000000.0
2006-11-09 19:55:00,1.92814,1.92933,1.92784,1.92811,106000000.0
2006-11-09 20:00:00,1.92813,1.92845,1.92744,1.92762,101000000.0
2006-11-09 20:05:00,1.92763,1.92838,1.92756,1.92838,97000000.0
2006-11-09 20:10:00,1.92852,1.92852,1.92776,1.92813,48000000.0
2006-11-09 20:15:00,1.92811,1.92811,1.92721,1.92774,72000000.0
2006-11-09 20:20:00,1.92766,1.92792,1.92723,1.92739,48000000.0
2006-11-09 20:25:00,1.92733,1.92741,1.92686,1.92688,69000000.0
2006-11-09 20:30:00,1.92687,1.92728,1.92672,1.92697,94000000.0
2006-11-09 20:35:00,1.92689,1.92813,1.92667,1.92809,50000000.0
2006-11-09 20:40:00,1.92806,1.92806,1.92698,1.92718,50000000.0
2006-11-09 20:45:00,1.92715,1.92724,1.92689,1.92711,61000000.0
2006-11-09 20:50:00,1.92708,1.92719,1.92617,1.92662,58000000.0
2006-11-09 20:55:00,1.92653,1.9266,1.92586,1.9266,53000000.0
2006-11-09 21:00:00,1.92683,1.92691,1.92648,1.92691,52000000.0
2006-11-09 21:05:00,1.92691,1.92738,1.92658,1.92738,46000000.0
2006-11-09 21:10:00,1.92723,1.92811,1.92704,1.92731,33000000.0
2006-11-09 21:15:00,1.92702,1.92755,1.9268,1.92688,42000000.0
2006-11-09 21:20:00,1.92734,1.92757,1.92713,1.92726,28000000.0
2006-11-09 21:25:00,1.92726,1.92757,1.92686,1.92757,45000000.0
2006-11-09 21:30:00,1.92724,1.92724,1.92687,1.92697,13000000.0
2006-11-09 21:35:00,1.92699,1.92719,1.92624,1.92688,77000000.0
2006-11-09 21:40:00,1.92677,1.92758,1.92653,1.9266,55000000.0
2006-11-09 21:45:00,1.92655,1.92733,1.92639,1.92646,31000000.0
2006-11-09 21:50:00,1.92646,1.92716,1.92624,1.92702,41000000.0
2006-11-09 21:55:00,1.92723,1.92771,1.92659,1.9275,61000000.0
2006-11-09 22:00:00,1.92797,1.92807,1.9274,1.92742,49000000.0
2006-11-09 22:05:00,1.92787,1.92809,1.92745,1.92776,41000000.0
2006-11-09 22:10:00,1.92788,1.92865,1.92761,1.92865,55000000.0
2006-11-09 22:15:00,1.92867,1.92886,1.92837,1.92861,35000000.0
2006-11-09 22:20:00,1.92843,1.92852,1.92804,1.92821,43000000.0
2006-11-09 22:25:00,1.92845,1.92864,1.92815,1.92815,35000000.0
2006-11-09 22:30:00,1.92846,1.92872,1.92583,1.92658,72000000.0
2006-11-09 22:35:00,1.92681,1.92694,1.92625,1.92625,57000000.0
2006-11-09 22:40:00,1.92623,1.92652,1.92613,1.92613,44000000.0
2006-11-09 22:45:00,1.92629,1.92629,1.92535,1.92535,60000000.0
2006-11-09 22:50:00,1.92584,1.92608,1.92539,1.92602,43000000.0
2006-11-09 22:55:00,1.92616,1.92616,1.92578,1.92591,25000000.0
2006-11-09 23:00:00,1.92598,1.92598,1.92534,1.92592,49000000.0
2006-11-09 23:05:00,1.92586,1.92604,1.92568,1.92573,31000000.0
2006-11-09 23:10:00,1.9261,1.92679,1.92603,1.92646,40000000.0
2006-11-09 23:15:00,1.92633,1.92677,1.926,1.92626,40000000.0
2006-11-09 23:20:00,1.92613,1.9266,1.9259,1.92652,29000000.0
2006-11-09 23:25:00,1.92662,1.92684,1.92649,1.92649,47000000.0
2006-11-09 23:30:00,1.92645,1.92681,1.92636,1.92665,41000000.0
2006-11-09 23:35:00,1.92677,1.92677,1.92642,1.92667,21000000.0
2006-11-09 23:40:00,1.92652,1.92705,1.92631,1.92681,62000000.0
2006-11-09 23:45:00,1.92653,1.9268,1.92647,1.92648,38000000.0
2006-11-09 23:50:00,1.92635,1.92665,1.92613,1.92663,24000000.0
2006-11-09 23:55:00,1.92696,1.92831,1.92696,1.92795,35000000.0
2006-11-10 00:00:00,1.92767,1.92853,1.92747,1.92767,42000000.0
2006-11-10 00:05:00,1.92798,1.9281,1.92721,1.92743,43000000.0
2006-11-10 00:10:00,1.9274,1.92809,1.92731,1.92771,50000000.0
2006-11-10 00:15:00,1.92777,1.92781,1.92609,1.92652,45000000.0
2006-11-10 00:20:00,1.92623,1.9267,1.92606,1.92608,38000000.0
2006-11-10 00:25:00,1.92599,1.92662,1.92565,1.92662,42000000.0
2006-11-10 00:30:00,1.92663,1.92701,1.92645,1.92673,35000000.0
2006-11-10 00:35:00,1.92657,1.9276,1.92657,1.92729,37000000.0
2006-11-10 00:40:00,1.92698,1.9274,1.92667,1.9273,30000000.0
2006-11-10 00:45:00,1.9275,1.92759,1.92721,1.92738,37000000.0
2006-11-10 00:50:00,1.92721,1.92744,1.92674,1.92733,36000000.0
2006-11-10 00:55:00,1.92706,1.92706,1.92608,1.92668,31000000.0
2006-11-10 01:00:00,1.92646,1.92701,1.92574,1.92651,54000000.0
2006-11-10 01:05:00,1.92651,1.92754,1.92644,1.92652,44000000.0
2006-11-10 01:10:00,1.92672,1.92695,1.92612,1.92676,47000000.0
2006-11-10 01:15:00,1.92664,1.92684,1.9254,1.92647,50000000.0
2006-11-10 01:20:00,1.92632,1.92645,1.92575,1.92582,42000000.0
2006-11-10 01:25:00,1.92592,1.92612,1.92579,1.92612,31000000.0
2006-11-10 01:30:00,1.92612,1.92664,1.92593,1.92664,47000000.0
2006-11-10 01:35:00,1.92666,1.92666,1.92603,1.92606,46000000.0
2006-11-10 01:40:00,1.92601,1.92639,1.92574,1.92636,40000000.0
2006-11-10 01:45:00,1.92627,1.92687,1.92625,1.92682,43000000.0
2006-11-10 01:50:00,1.92683,1.92683,1.92636,1.92643,55000000.0
2006-11-10 01:55:00,1.92637,1.92849,1.92637,1.92849,58000000.0
2006-11-10 02:00:00,1.9276,1.92841,1.92631,1.92826,42000000.0
2006-11-10 02:05:00,1.92777,1.92819,1.92749,1.92785,43000000.0
2006-11-10 02:10:00,1.92779,1.9282,1.92764,1.9282,41000000.0
2006-11-10 02:15:00,1.92789,1.9284,1.92723,1.92747,40000000.0
2006-11-10 02:20:00,1.92764,1.92788,1.92701,1.92721,32000000.0
2006-11-10 02:25:00,1.92715,1.92761,1.92685,1.92711,37000000.0
2006-11-10 02:30:00,1.92741,1.92755,1.92651,1.92722,31000000.0
2006-11-10 02:35:00,1.92725,1.92731,1.92705,1.92705,26000000.0
2006-11-10 02:40:00,1.92718,1.92752,1.92705,1.92725,34000000.0
2006-11-10 02:45:00,1.92748,1.9276,1.92708,1.92711,36000000.0
2006-11-10 02:50:00,1.92704,1.92706,1.92616,1.92623,37000000.0
2006-11-10 02:55:00,1.92629,1.9268,1.92607,1.92665,38000000.0
2006-11-10 03:00:00,1.92664,1.92709,1.92585,1.92597,39000000.0
2006-11-10 03:05:00,1.92599,1.92665,1.92586,1.92655,39000000.0
2006-11-10 03:10:00,1.92648,1.92681,1.92591,1.92674,46000000.0
2006-11-10 03:15:00,1.92683,1.92708,1.92645,1.92698,34000000.0
2006-11-10 03:20:00,1.92685,1.92685,1.92448,1.92626,36000000.0
2006-11-10 03:25:00,1.92614,1.92668,1.92591,1.92627,48000000.0
2006-11-10 03:30:00,1.92637,1.92836,1.92616,1.92833,37000000.0
2006-11-10 03:35:00,1.92821,1.9285,1.92801,1.92833,39000000.0
2006-11-10 03:40:00,1.92852,1.92929,1.92816,1.92929,37000000.0
2006-11-10 03:45:00,1.92977,1.93004,1.92894,1.92955,37000000.0
2006-11-10 03:50:00,1.92958,1.92958,1.92872,1.92872,34000000.0
2006-11-10 03:55:00,1.92914,1.92914,1.92703,1.9289,36000000.0
2006-11-10 04:00:00,1.92908,1.93099,1.92907,1.93082,37000000.0
2006-11-10 04:05:00,1.93092,1.93155,1.93005,1.93005,41000000.0
2006-11-10 04:10:00,1.92963,1.93039,1.92949,1.93014,37000000.0
2006-11-10 04:15:00,1.93001,1.93103,1.92977,1.93073,37000000.0
2006-11-10 04:20:00,1.93068,1.93168,1.93068,1.93154,43000000.0
2006-11-10 04:25:00,1.93123,1.93156,1.93102,1.93156,37000000.0
2006-11-10 04:30:00,1.93154,1.93154,1.93062,1.93122,43000000.0
2006-11-10 04:35:00,1.93176,1.9318,1.93116,1.93128,42000000.0
2006-11-10 04:40:00,1.93116,1.93161,1.93071,1.9313,44000000.0
2006-11-10 04:45:00,1.93128,1.93128,1.93032,1.93096,39000000.0
2006-11-10 04:50:00,1.93091,1.93159,1.93037,1.93159,35000000.0
2006-11-10 04:55:00,1.93155,1.93155,1.93072,1.9314,39000000.0
2006-11-10 05:00:00,1.93127,1.93217,1.93119,1.93184,35000000.0
2006-11-10 05:05:00,1.93175,1.93201,1.93085,1.9311,33000000.0
2006-11-10 05:10:00,1.93108,1.93315,1.93072,1.9331,45000000.0
2006-11-10 05:15:00,1.93295,1.93321,1.93185,1.93234,43000000.0
2006-11-10 05:20:00,1.93225,1.93225,1.93136,1.93142,42000000.0
2006-11-10 05:25:00,1.93152,1.93233,1.93152,1.93197,38000000.0
2006-11-10 05:30:00,1.93203,1.93229,1.93124,1.93127,37000000.0
2006-11-10 05:35:00,1.93138,1.93244,1.93101,1.93233,38000000.0
2006-11-10 05:40:00,1.93231,1.93244,1.93193,1.93228,40000000.0
2006-11-10 05:45:00,1.93214,1.93215,1.93175,1.9319,31000000.0
2006-11-10 05:50:00,1.93204,1.93232,1.93169,1.93188,42000000.0
2006-11-10 05:55:00,1.93184,1.93184,1.93102,1.93106,40000000.0
2006-11-10 06:00:00,1.93106,1.93154,1.93106,1.93145,37000000.0
2006-11-10 06:05:00,1.93153,1.93153,1.93126,1.93137,15000000.0
2006-11-10 06:10:00,1.93121,1.93138,1.93104,1.93138,31000000.0
2006-11-10 06:15:00,1.93142,1.93169,1.93087,1.93128,36000000.0
2006-11-10 06:20:00,1.93132,1.93167,1.93119,1.9315,27000000.0
2006-11-10 06:25:00,1.93164,1.93174,1.93142,1.93165,37000000.0
2006-11-10 06:30:00,1.93167,1.93184,1.93124,1.93169,27000000.0
2006-11-10 06:35:00,1.93205,1.93216,1.93172,1.93204,45000000.0
2006-11-10 06:40:00,1.93161,1.93194,1.93117,1.93148,34000000.0
2006-11-10 06:45:00,1.93159,1.93159,1.93111,1.93132,18000000.0
2006-11-10 06:50:00,1.93158,1.93186,1.93139,1.9315,38000000.0
2006-11-10 06:55:00,1.93191,1.93203,1.93074,1.93083,36000000.0
2006-11-10 07:00:00,1.93103,1.93188,1.93049,1.93187,36000000.0
2006-11-10 07:05:00,1.93175,1.93216,1.93125,1.93129,28000000.0
2006-11-10 07:10:00,1.93108,1.93177,1.93062,1.93079,39000000.0
2006-11-10 07:15:00,1.93091,1.93197,1.93091,1.93184,45000000.0
2006-11-10 07:20:00,1.9318,1.93237,1.93123,1.93217,46000000.0
2006-11-10 07:25:00,1.93229,1.93256,1.9314,1.93164,30000000.0
2006-11-10 07:30:00,1.93148,1.93219,1.93148,1.93176,43000000.0
2006-11-10 07:35:00,1.93196,1.93305,1.93195,1.93242,40000000.0
2006-11-10 07:40:00,1.93241,1.93265,1.93119,1.93119,42000000.0
2006-11-10 07:45:00,1.93128,1.93204,1.93128,1.93176,37000000.0
2006-11-10 07:50:00,1.93199,1.93283,1.93167,1.93264,45000000.0
2006-11-10 07:55:00,1.93273,1.93291,1.93167,1.93203,39000000.0
2006-11-10 08:00:00,1.93177,1.93212,1.93137,1.93165,41000000.0
2006-11-10 08:05:00,1.93159,1.93176,1.93036,1.93093,35000000.0
2006-11-10 08:10:00,1.93109,1.9312,1.93022,1.93022,40000000.0
2006-11-10 08:15:00,1.93069,1.93192,1.93067,1.93095,42000000.0
2006-11-10 08:20:00,1.93053,1.93221,1.93053,1.93115,38000000.0
2006-11-10 08:25:00,1.93101,1.93147,1.93062,1.93069,42000000.0
2006-11-10 08:30:00,1.9308,1.93148,1.93059,1.93111,41000000.0
2006-11-10 08:35:00,1.9311,1.93116,1.93013,1.93034,47000000.0
2006-11-10 08:40:00,1.93035,1.93069,1.92994,1.93069,47000000.0
2006-11-10 08:45:00,1.93064,1.93086,1.93007,1.93007,34000000.0
2006-11-10 08:50:00,1.93031,1.93131,1.93029,1.93131,40000000.0
2006-11-10 08:55:00,1.9314,1.9314,1.93075,1.93126,37000000.0
2006-11-10 09:00:00,1.93125,1.93147,1.93056,1.93107,41000000.0
2006-11-10 09:05:00,1.93068,1.93089,1.93025,1.93089,33000000.0
2006-11-10 09:10:00,1.93093,1.93112,1.93055,1.93084,44000000.0
2006-11-10 09:15:00,1.93064,1.93102,1.92965,1.92976,41000000.0
2006-11-10 09:20:00,1.92988,1.93053,1.92957,1.93053,38000000.0
2006-11-10 09:25:00,1.93045,1.93052,1.92972,1.92984,46000000.0
2006-11-10 09:30:00,1.92954,1.93073,1.92954,1.93028,36000000.0
2006-11-10 09:35:00,1.93048,1.93224,1.9303,1.9314,47000000.0
2006-11-10 09:40:00,1.9315,1.93229,1.93016,1.9307,46000000.0
2006-11-10 09:45:00,1.93051,1.93172,1.93039,1.93172,45000000.0
2006-11-10 09:50:00,1.93192,1.93207,1.93121,1.93203,37000000.0
2006-11-10 09:55:00,1.93227,1.93254,1.93115,1.93181,44000000.0
2006-11-10 10:00:00,1.93195,1.93243,1.93114,1.93186,44000000.0
2006-11-10 10:05:00,1.93176,1.93176,1.93075,1.93143,39000000.0
2006-11-10 10:10:00,1.93129,1.93143,1.93073,1.93124,37000000.0
2006-11-10 10:15:00,1.9306,1.93092,1.93004,1.93013,45000000.0
2006-11-10 10:20:00,1.93025,1.93128,1.93008,1.93128,36000000.0
2006-11-10 10:25:00,1.93135,1.93135,1.93027,1.93063,45000000.0
2006-11-10 10:30:00,1.93061,1.93114,1.93025,1.93061,29000000.0
2006-11-10 10:35:00,1.93029,1.93029,1.92896,1.92952,41000000.0
2006-11-10 10:40:00,1.93001,1.93001,1.92927,1.92991,40000000.0
2006-11-10 10:45:00,1.92999,1.93045,1.92989,1.93014,40000000.0
2006-11-10 10:50:00,1.93033,1.93232,1.93012,1.93232,44000000.0
2006-11-10 10:55:00,1.93236,1.9334,1.93045,1.93267,40000000.0
2006-11-10 11:00:00,1.93235,1.93307,1.93079,1.93304,44000000.0
2006-11-10 11:05:00,1.93338,1.93388,1.93303,1.93341,39000000.0
2006-11-10 11:10:00,1.93307,1.93345,1.93296,1.93296,47000000.0
2006-11-10 11:15:00,1.93274,1.93357,1.93262,1.93331,42000000.0
2006-11-10 11:20:00,1.93319,1.93335,1.93262,1.93267,38000000.0
2006-11-10 11:25:00,1.93269,1.93405,1.93269,1.93398,42000000.0
2006-11-10 11:30:00,1.93405,1.935,1.93393,1.93453,43000000.0
2006-11-10 11:35:00,1.93431,1.935,1.93429,1.93498,44000000.0
2006-11-10 11:40:00,1.93493,1.93541,1.93423,1.93431,47000000.0
2006-11-10 11:45:00,1.93415,1.93444,1.93267,1.93367,44000000.0
2006-11-10 11:50:00,1.93377,1.93511,1.93377,1.93504,44000000.0
2006-11-10 11:55:00,1.93527,1.93584,1.93481,1.93484,43000000.0
2006-11-10 12:00:00,1.93493,1.93493,1.93417,1.9343,43000000.0
2006-11-10 12:05:00,1.93426,1.93522,1.93418,1.93494,42000000.0
2006-11-10 12:10:00,1.93496,1.93512,1.93367,1.93412,40000000.0
2006-11-10 12:15:00,1.93389,1.93456,1.93372,1.93372,44000000.0
2006-11-10 12:20:00,1.93396,1.93479,1.93242,1.93393,39000000.0
2006-11-10 12:25:00,1.93397,1.93459,1.93371,1.9345,36000000.0
2006-11-10 12:30:00,1.93428,1.93435,1.93327,1.93362,39000000.0
2006-11-10 12:35:00,1.93355,1.93372,1.93266,1.93269,33000000.0
2006-11-10 12:40:00,1.93272,1.93301,1.93246,1.93261,41000000.0
2006-11-10 12:45:00,1.93252,1.93271,1.93151,1.93182,47000000.0
2006-11-10 12:50:00,1.93161,1.93225,1.93153,1.93206,41000000.0
2006-11-10 12:55:00,1.9321,1.93212,1.93134,1.93197,37000000.0
2006-11-10 13:00:00,1.93204,1.93211,1.9318,1.93211,38000000.0
2006-11-10 13:05:00,1.93222,1.93262,1.93211,1.93246,39000000.0
2006-11-10 13:10:00,1.93254,1.93254,1.93199,1.93223,24000000.0
2006-11-10 13:15:00,1.93232,1.93251,1.93215,1.93237,35000000.0
2006-11-10 13:20:00,1.93248,1.93273,1.93208,1.93241,41000000.0
2006-11-10 13:25:00,1.93232,1.93273,1.93166,1.93241,67000000.0
2006-11-10 13:30:00,1.932,1.93249,1.93177,1.93201,75000000.0
2006-11-10 13:35:00,1.93246,1.93331,1.93227,1.93309,84000000.0
2006-11-10 13:40:00,1.93311,1.93324,1.93274,1.93324,81000000.0
2006-11-10 13:45:00,1.93314,1.93369,1.93271,1.93367,104000000.0
2006-11-10 13:50:00,1.93379,1.93393,1.93361,1.93372,97000000.0
2006-11-10 13:55:00,1.93367,1.93391,1.93336,1.93383,124000000.0
2006-11-10 14:00:00,1.93398,1.93398,1.93348,1.93378,144000000.0
2006-11-10 14:05:00,1.93389,1.93389,1.93338,1.93371,144000000.0
2006-11-10 14:10:00,1.9336,1.93408,1.93341,1.93408,101000000.0
2006-11-10 14:15:00,1.93417,1.93439,1.93316,1.93327,145000000.0
2006-11-10 14:20:00,1.93326,1.93441,1.93296,1.93303,143000000.0
2006-11-10 14:25:00,1.93302,1.93385,1.93275,1.93325,118000000.0
2006-11-10 14:30:00,1.93323,1.93337,1.93279,1.93319,128000000.0
2006-11-10 14:35:00,1.93294,1.93302,1.93223,1.93234,142000000.0
2006-11-10 14:40:00,1.93229,1.93256,1.93199,1.93208,122000000.0
2006-11-10 14:45:00,1.93229,1.93267,1.93212,1.9322,104000000.0
2006-11-10 14:50:00,1.93215,1.93273,1.93185,1.93189,126000000.0
2006-11-10 14:55:00,1.93188,1.93234,1.9311,1.93137,91000000.0
2006-11-10 15:00:00,1.93137,1.93304,1.93128,1.93292,131000000.0
2006-11-10 15:05:00,1.93292,1.93321,1.93245,1.93255,95000000.0
2006-11-10 15:10:00,1.9323,1.93283,1.93175,1.93218,160000000.0
2006-11-10 15:15:00,1.93203,1.93248,1.93199,1.93199,82000000.0
2006-11-10 15:20:00,1.93249,1.93268,1.93236,1.93266,90000000.0
2006-11-10 15:25:00,1.93246,1.9331,1.93125,1.93306,188000000.0
2006-11-10 15:30:00,1.93108,1.93361,1.93044,1.93314,208000000.0
2006-11-10 15:35:00,1.93364,1.93395,1.93286,1.93312,178000000.0
2006-11-10 15:40:00,1.93329,1.9337,1.93294,1.93295,180000000.0
2006-11-10 15:45:00,1.93287,1.93377,1.93287,1.93296,149000000.0
2006-11-10 15:50:00,1.9331,1.93366,1.93271,1.93366,112000000.0
2006-11-10 15:55:00,1.93372,1.93372,1.93307,1.93319,114000000.0
2006-11-10 16:00:00,1.93304,1.93354,1.93202,1.93349,200000000.0
2006-11-10 16:05:00,1.93329,1.93362,1.93238,1.93272,188000000.0
2006-11-10 16:10:00,1.93254,1.93285,1.93132,1.93148,169000000.0
2006-11-10 16:15:00,1.93149,1.93149,1.93046,1.93046,185000000.0
2006-11-10 16:20:00,1.93053,1.93111,1.93053,1.9309,187000000.0
2006-11-10 16:25:00,1.93089,1.93097,1.93049,1.9308,173000000.0
2006-11-10 16:30:00,1.93081,1.93097,1.93056,1.93082,183000000.0
2006-11-10 16:35:00,1.93095,1.93132,1.93058,1.93058,195000000.0
2006-11-10 16:40:00,1.93055,1.93076,1.93021,1.93039,174000000.0
2006-11-10 16:45:00,1.93043,1.93103,1.93016,1.93074,236000000.0
2006-11-10 16:50:00,1.9305,1.93145,1.93034,1.93145,142000000.0
2006-11-10 16:55:00,1.93117,1.93159,1.93098,1.93119,178000000.0
2006-11-10 17:00:00,1.93096,1.93101,1.93034,1.93058,176000000.0
2006-11-10 17:05:00,1.93058,1.93062,1.92987,1.92987,206000000.0
2006-11-10 17:10:00,1.92999,1.93045,1.92936,1.92982,108000000.0
2006-11-10 17:15:00,1.93001,1.93017,1.9294,1.92976,139000000.0
2006-11-10 17:20:00,1.92968,1.93099,1.92968,1.93036,140000000.0
2006-11-10 17:25:00,1.93054,1.93083,1.93001,1.93071,157000000.0
2006-11-10 17:30:00,1.93072,1.93212,1.93054,1.93198,301000000.0
2006-11-10 17:35:00,1.93155,1.93158,1.93051,1.93051,233000000.0
2006-11-10 17:40:00,1.93073,1.93219,1.93054,1.93219,225000000.0
2006-11-10 17:45:00,1.93221,1.93236,1.93088,1.93147,303000000.0
2006-11-10 17:50:00,1.93169,1.93196,1.93003,1.93033,232000000.0
2006-11-10 17:55:00,1.93071,1.93142,1.93037,1.93134,196000000.0
2006-11-10 18:00:00,1.93151,1.93173,1.9309,1.93155,190000000.0
2006-11-10 18:05:00,1.93178,1.93221,1.93178,1.93217,196000000.0
2006-11-10 18:10:00,1.9322,1.93368,1.93185,1.93269,136000000.0
2006-11-10 18:15:00,1.93243,1.93294,1.93028,1.93061,226000000.0
2006-11-10 18:20:00,1.93064,1.93131,1.93064,1.93121,228000000.0
2006-11-10 18:25:00,1.93103,1.93103,1.93053,1.93067,151000000.0
2006-11-10 18:30:00,1.93073,1.93111,1.93049,1.93079,194000000.0
2006-11-10 18:35:00,1.9308,1.93083,1.93035,1.93068,273000000.0
2006-11-10 18:40:00,1.93049,1.93158,1.93039,1.9314,232000000.0
2006-11-10 18:45:00,1.9313,1.93151,1.92992,1.93023,175000000.0
2006-11-10 18:50:00,1.93003,1.9309,1.9299,1.92999,129000000.0
2006-11-10 18:55:00,1.93001,1.9304,1.92974,1.92995,98000000.0
2006-11-10 19:00:00,1.92994,1.93066,1.92964,1.93066,129000000.0
2006-11-10 19:05:00,1.93053,1.93085,1.93001,1.93024,232000000.0
2006-11-10 19:10:00,1.93026,1.93062,1.93006,1.93054,148000000.0
2006-11-10 19:15:00,1.9305,1.93073,1.93022,1.93061,106000000.0
2006-11-10 19:20:00,1.93056,1.93068,1.93035,1.93035,81000000.0
2006-11-10 19:25:00,1.9304,1.93103,1.93019,1.93061,216000000.0
2006-11-10 19:30:00,1.93078,1.93176,1.9305,1.93167,154000000.0
2006-11-10 19:35:00,1.93167,1.93177,1.93084,1.93109,91000000.0
2006-11-10 19:40:00,1.93103,1.93127,1.93035,1.93046,94000000.0
2006-11-10 19:45:00,1.93021,1.93024,1.92941,1.92942,96000000.0
2006-11-10 19:50:00,1.92924,1.92942,1.9275,1.92918,75000000.0
2006-11-10 19:55:00,1.92913,1.92924,1.92884,1.92891,106000000.0
2006-11-10 20:00:00,1.92915,1.92957,1.92883,1.92916,101000000.0
2006-11-10 20:05:00,1.92934,1.92968,1.92933,1.9295,61000000.0
2006-11-10 20:10:00,1.92932,1.9295,1.92849,1.92849,42000000.0
2006-11-10 20:15:00,1.92876,1.92915,1.92831,1.92884,72000000.0
2006-11-10 20:20:00,1.92878,1.92914,1.92821,1.92827,41000000.0
2006-11-10 20:25:00,1.92843,1.92889,1.92843,1.92869,76000000.0
2006-11-10 20:30:00,1.9288,1.92889,1.92773,1.92773,97000000.0
2006-11-10 20:35:00,1.9278,1.92853,1.9278,1.92829,51000000.0
2006-11-10 20:40:00,1.92822,1.9284,1.92748,1.92771,50000000.0
2006-11-10 20:45:00,1.92765,1.92811,1.92755,1.9281,61000000.0
2006-11-10 20:50:00,1.92806,1.92897,1.92796,1.92862,58000000.0
2006-11-10 20:55:00,1.92847,1.9288,1.92847,1.92879,31000000.0
2006-11-10 21:00:00,1.92877,1.92902,1.92856,1.92899,31000000.0
2006-11-10 21:05:00,1.9289,1.92902,1.92883,1.92884,18000000.0
2006-11-10 21:10:00,1.92887,1.92937,1.92708,1.92933,33000000.0
2006-11-10 21:15:00,1.92928,1.92947,1.92905,1.92929,25000000.0
2006-11-10 21:20:00,1.92921,1.92927,1.92823,1.92904,40000000.0
2006-11-10 21:25:00,1.92914,1.92928,1.92825,1.92841,49000000.0
2006-11-10 21:30:00,1.92838,1.92879,1.92823,1.92873,38000000.0
2006-11-10 21:35:00,1.92864,1.92893,1.92831,1.92869,66000000.0
2006-11-10 21:40:00,1.92881,1.92881,1.9281,1.92825,43000000.0
2006-11-10 21:45:00,1.92809,1.92851,1.92764,1.92823,34000000.0
2006-11-10 21:50:00,1.92818,1.92818,1.92769,1.92817,41000000.0
2006-11-10 21:55:00,1.92821,1.92847,1.92784,1.92842,55000000.0
2006-11-10 22:00:00,1.92873,1.9288,1.92803,1.92803,49000000.0
2006-11-10 22:05:00,1.92816,1.92834,1.92807,1.92813,18000000.0
2006-11-10 22:10:00,1.92826,1.92839,1.92789,1.92833,55000000.0
2006-11-10 22:15:00,1.92835,1.92835,1.92766,1.92802,36000000.0
2006-11-10 22:20:00,1.92799,1.92823,1.92795,1.92796,44000000.0
2006-11-10 22:25:00,1.92799,1.9282,1.92732,1.92739,40000000.0
2006-11-10 22:30:00,1.92752,1.92774,1.92735,1.92753,72000000.0
2006-11-10 22:35:00,1.92763,1.92771,1.92723,1.92761,64000000.0
2006-11-10 22:40:00,1.92782,1.92815,1.9276,1.9276,44000000.0
2006-11-10 22:45:00,1.92762,1.92798,1.92756,1.92756,60000000.0
2006-11-10 22:50:00,1.92777,1.92784,1.92684,1.92729,43000000.0
2006-11-10 22:55:00,1.92731,1.92745,1.92682,1.9269,34000000.0
2006-11-10 23:00:00,1.92694,1.92706,1.92674,1.92675,40000000.0
2006-11-10 23:05:00,1.92643,1.92664,1.92609,1.92664,39000000.0
2006-11-10 23:10:00,1.92657,1.92657,1.92642,1.92646,8000000.0
2006-11-10 23:15:00,1.92647,1.92654,1.92598,1.92629,24000000.0
2006-11-10 23:20:00,1.92624,1.9268,1.92609,1.92632,36000000.0
2006-11-10 23:25:00,1.92638,1.92649,1.92516,1.92536,52000000.0
2006-11-10 23:30:00,1.92529,1.92549,1.92503,1.92528,41000000.0
2006-11-10 23:35:00,1.9253,1.92543,1.92505,1.92543,37000000.0
2006-11-10 23:40:00,1.92528,1.92528,1.92421,1.92435,62000000.0
2006-11-10 23:45:00,1.92459,1.92568,1.92454,1.9256,38000000.0
2006-11-10 23:50:00,1.92553,1.92579,1.92526,1.92526,39000000.0
2006-11-10 23:55:00,1.92514,1.92568,1.9241,1.92466,41000000.0
2006-11-13 00:00:00,1.92899,1.92899,1.92708,1.92722,32000000.0
2006-11-13 00:05:00,1.92804,1.92854,1.92728,1.92812,34000000.0
2006-11-13 00:10:00,1.92837,1.92854,1.92798,1.92842,58000000.0
2006-11-13 00:15:00,1.92839,1.92862,1.92803,1.9282,45000000.0
2006-11-13 00:20:00,1.92824,1.92888,1.92801,1.9283,30000000.0
2006-11-13 00:25:00,1.92835,1.92911,1.92835,1.92904,32000000.0
2006-11-13 00:30:00,1.92909,1.92919,1.9288,1.92909,21000000.0
2006-11-13 00:35:00,1.92897,1.92994,1.92891,1.92933,34000000.0
2006-11-13 00:40:00,1.92907,1.92946,1.92904,1.92946,18000000.0
2006-11-13 00:45:00,1.92924,1.92996,1.92924,1.9299,27000000.0
2006-11-13 00:50:00,1.93001,1.93064,1.9299,1.93064,38000000.0
2006-11-13 00:55:00,1.93103,1.93103,1.93063,1.93097,30000000.0
2006-11-13 01:00:00,1.93113,1.93148,1.93092,1.93136,54000000.0
2006-11-13 01:05:00,1.93158,1.93158,1.93085,1.93129,44000000.0
2006-11-13 01:10:00,1.93126,1.93143,1.93112,1.93122,47000000.0
2006-11-13 01:15:00,1.93126,1.93132,1.92927,1.93011,50000000.0
2006-11-13 01:20:00,1.93006,1.93078,1.93006,1.93067,42000000.0
2006-11-13 01:25:00,1.93064,1.93072,1.93014,1.93014,56000000.0
2006-11-13 01:30:00,1.93042,1.93067,1.93005,1.93032,57000000.0
2006-11-13 01:35:00,1.93033,1.93088,1.93028,1.93029,46000000.0
2006-11-13 01:40:00,1.93052,1.93069,1.93011,1.93028,33000000.0
2006-11-13 01:45:00,1.93053,1.93054,1.9298,1.93021,43000000.0
2006-11-13 01:50:00,1.93005,1.93126,1.93005,1.93126,55000000.0
2006-11-13 01:55:00,1.93112,1.93128,1.93099,1.93128,41000000.0
2006-11-13 02:00:00,1.9309,1.9309,1.92839,1.93066,42000000.0
2006-11-13 02:05:00,1.93059,1.9314,1.93029,1.9314,43000000.0
2006-11-13 02:10:00,1.93136,1.93136,1.93051,1.93093,41000000.0
2006-11-13 02:15:00,1.93131,1.93175,1.93116,1.93157,34000000.0
2006-11-13 02:20:00,1.93169,1.93234,1.93169,1.93213,42000000.0
2006-11-13 02:25:00,1.93231,1.9325,1.93162,1.93199,45000000.0
2006-11-13 02:30:00,1.93232,1.9334,1.93142,1.93142,31000000.0
2006-11-13 02:35:00,1.93098,1.93208,1.93098,1.93205,21000000.0
2006-11-13 02:40:00,1.93204,1.93206,1.93105,1.93126,29000000.0
2006-11-13 02:45:00,1.93148,1.93175,1.93082,1.93158,44000000.0
2006-11-13 02:50:00,1.93077,1.93126,1.93048,1.9311,37000000.0
2006-11-13 02:55:00,1.93118,1.93141,1.9309,1.93124,38000000.0
2006-11-13 03:00:00,1.93112,1.93153,1.93096,1.93126,39000000.0
2006-11-13 03:05:00,1.9313,1.93191,1.93115,1.93191,37000000.0
2006-11-13 03:10:00,1.93191,1.93237,1.93175,1.93227,46000000.0
2006-11-13 03:15:00,1.93211,1.93263,1.93182,1.93248,41000000.0
2006-11-13 03:20:00,1.93234,1.93327,1.9311,1.93327,36000000.0
2006-11-13 03:25:00,1.93286,1.93289,1.93204,1.93204,48000000.0
2006-11-13 03:30:00,1.93205,1.93268,1.93205,1.93246,37000000.0
2006-11-13 03:35:00,1.93226,1.93307,1.93213,1.93278,44000000.0
2006-11-13 03:40:00,1.93281,1.93285,1.93221,1.93245,36000000.0
2006-11-13 03:45:00,1.93266,1.93266,1.93192,1.93211,35000000.0
2006-11-13 03:50:00,1.93206,1.93206,1.93147,1.93158,42000000.0
2006-11-13 03:55:00,1.93173,1.93245,1.93,1.93231,36000000.0
2006-11-13 04:00:00,1.9325,1.93253,1.93201,1.93201,29000000.0
2006-11-13 04:05:00,1.93198,1.93228,1.93154,1.93198,40000000.0
2006-11-13 04:10:00,1.93162,1.93214,1.93109,1.93151,37000000.0
2006-11-13 04:15:00,1.93148,1.93173,1.93121,1.93145,31000000.0
2006-11-13 04:20:00,1.93144,1.93168,1.93131,1.93165,34000000.0
2006-11-13 04:25:00,1.93159,1.93159,1.93107,1.93142,22000000.0
2006-11-13 04:30:00,1.93146,1.93146,1.93082,1.93103,34000000.0
2006-11-13 04:35:00,1.93101,1.93151,1.9307,1.93144,42000000.0
2006-11-13 04:40:00,1.93135,1.93135,1.93064,1.93064,26000000.0
2006-11-13 04:45:00,1.93092,1.93199,1.93083,1.93181,30000000.0
2006-11-13 04:50:00,1.93197,1.93214,1.9315,1.93201,43000000.0
2006-11-13 04:55:00,1.93191,1.93208,1.9317,1.93178,39000000.0
2006-11-13 05:00:00,1.93175,1.93319,1.93175,1.93302,35000000.0
2006-11-13 05:05:00,1.93283,1.93303,1.93191,1.9326,41000000.0
2006-11-13 05:10:00,1.9325,1.9325,1.93196,1.93211,34000000.0
2006-11-13 05:15:00,1.93215,1.93254,1.9315,1.9318,43000000.0
2006-11-13 05:20:00,1.93188,1.93188,1.93174,1.93182,10000000.0
2006-11-13 05:25:00,1.93144,1.93206,1.93141,1.93194,38000000.0
2006-11-13 05:30:00,1.93202,1.93242,1.93189,1.93223,32000000.0
2006-11-13 05:35:00,1.9323,1.93265,1.93207,1.93219,38000000.0
2006-11-13 05:40:00,1.93241,1.93262,1.93155,1.93219,40000000.0
2006-11-13 05:45:00,1.93241,1.9325,1.93184,1.93219,34000000.0
2006-11-13 05:50:00,1.932,1.93319,1.93185,1.93319,34000000.0
2006-11-13 05:55:00,1.93318,1.93323,1.93163,1.93178,40000000.0
2006-11-13 06:00:00,1.93153,1.93284,1.93152,1.93251,30000000.0
2006-11-13 06:05:00,1.93245,1.93245,1.93136,1.93233,33000000.0
2006-11-13 06:10:00,1.93236,1.93236,1.9319,1.93231,31000000.0
2006-11-13 06:15:00,1.93243,1.93271,1.9324,1.93244,28000000.0
2006-11-13 06:20:00,1.93254,1.93262,1.93151,1.93214,38000000.0
2006-11-13 06:25:00,1.93212,1.93218,1.93165,1.93179,34000000.0
2006-11-13 06:30:00,1.93178,1.93178,1.93138,1.93143,22000000.0
2006-11-13 06:35:00,1.93161,1.93202,1.9316,1.93178,32000000.0
2006-11-13 06:40:00,1.93181,1.93181,1.93051,1.93156,34000000.0
2006-11-13 06:45:00,1.93154,1.93189,1.93116,1.93166,41000000.0
2006-11-13 06:50:00,1.93202,1.93274,1.93202,1.93213,30000000.0
2006-11-13 06:55:00,1.93246,1.93274,1.93214,1.93229,30000000.0
2006-11-13 07:00:00,1.93221,1.93231,1.93166,1.93166,29000000.0
2006-11-13 07:05:00,1.93171,1.93207,1.93161,1.93173,39000000.0
2006-11-13 07:10:00,1.93166,1.93228,1.93152,1.93216,39000000.0
2006-11-13 07:15:00,1.93213,1.93239,1.93128,1.93238,45000000.0
2006-11-13 07:20:00,1.93253,1.93265,1.93228,1.93241,36000000.0
2006-11-13 07:25:00,1.93251,1.93251,1.93221,1.9324,23000000.0
2006-11-13 07:30:00,1.93219,1.93238,1.93202,1.93204,43000000.0
2006-11-13 07:35:00,1.9322,1.93223,1.93172,1.93172,40000000.0
2006-11-13 07:40:00,1.93169,1.9319,1.93144,1.93146,34000000.0
2006-11-13 07:45:00,1.93138,1.93214,1.93124,1.93196,37000000.0
2006-11-13 07:50:00,1.93191,1.93236,1.93171,1.93184,45000000.0
2006-11-13 07:55:00,1.93208,1.9324,1.93155,1.93185,32000000.0
2006-11-13 08:00:00,1.93182,1.93221,1.93161,1.93199,41000000.0
2006-11-13 08:05:00,1.93189,1.93222,1.93183,1.93222,21000000.0
2006-11-13 08:10:00,1.93204,1.93204,1.93046,1.93052,40000000.0
2006-11-13 08:15:00,1.93081,1.93156,1.93077,1.93152,42000000.0
2006-11-13 08:20:00,1.93126,1.93167,1.93126,1.93152,38000000.0
2006-11-13 08:25:00,1.93102,1.93131,1.93073,1.93116,42000000.0
2006-11-13 08:30:00,1.93132,1.93159,1.93109,1.9315,33000000.0
2006-11-13 08:35:00,1.93139,1.93148,1.93114,1.93139,36000000.0
2006-11-13 08:40:00,1.93146,1.93158,1.93094,1.93123,39000000.0
2006-11-13 08:45:00,1.93118,1.93154,1.92998,1.93147,42000000.0
2006-11-13 08:50:00,1.93148,1.9315,1.93053,1.93089,31000000.0
2006-11-13 08:55:00,1.93093,1.93107,1.93077,1.93077,30000000.0
2006-11-13 09:00:00,1.9307,1.93079,1.93001,1.93025,41000000.0
2006-11-13 09:05:00,1.93009,1.931,1.93009,1.93051,44000000.0
2006-11-13 09:10:00,1.93056,1.93118,1.92968,1.93012,44000000.0
2006-11-13 09:15:00,1.9305,1.93072,1.93008,1.93011,41000000.0
2006-11-13 09:20:00,1.92995,1.93018,1.92956,1.93014,30000000.0
2006-11-13 09:25:00,1.92993,1.93068,1.92993,1.93039,37000000.0
2006-11-13 09:30:00,1.93047,1.93173,1.93047,1.93128,36000000.0
2006-11-13 09:35:00,1.9313,1.93145,1.92933,1.93078,47000000.0
2006-11-13 09:40:00,1.93082,1.93119,1.93066,1.93069,46000000.0
2006-11-13 09:45:00,1.93036,1.93131,1.93036,1.93131,45000000.0
2006-11-13 09:50:00,1.93141,1.93143,1.93093,1.9311,18000000.0
2006-11-13 09:55:00,1.93125,1.93158,1.93087,1.93143,36000000.0
2006-11-13 10:00:00,1.93145,1.93157,1.93087,1.93087,44000000.0
2006-11-13 10:05:00,1.93087,1.93096,1.93016,1.93049,39000000.0
2006-11-13 10:10:00,1.93049,1.93077,1.92982,1.93055,30000000.0
2006-11-13 10:15:00,1.93081,1.93152,1.93062,1.93109,45000000.0
2006-11-13 10:20:00,1.93104,1.93138,1.9309,1.93121,36000000.0
2006-11-13 10:25:00,1.93133,1.9318,1.93102,1.9315,45000000.0
2006-11-13 10:30:00,1.93117,1.93125,1.93065,1.931,30000000.0
2006-11-13 10:35:00,1.93091,1.9323,1.93071,1.93197,41000000.0
2006-11-13 10:40:00,1.93212,1.93263,1.93199,1.93256,40000000.0
2006-11-13 10:45:00,1.93289,1.93354,1.93236,1.93352,40000000.0
2006-11-13 10:50:00,1.93358,1.93378,1.93301,1.93363,44000000.0
2006-11-13 10:55:00,1.93364,1.93381,1.93171,1.93249,40000000.0
2006-11-13 11:00:00,1.93219,1.9334,1.93141,1.9333,44000000.0
2006-11-13 11:05:00,1.93347,1.93565,1.93337,1.93565,39000000.0
2006-11-13 11:10:00,1.9355,1.93595,1.93521,1.93536,47000000.0
2006-11-13 11:15:00,1.93537,1.93683,1.93512,1.93683,42000000.0
2006-11-13 11:20:00,1.93686,1.93752,1.93655,1.93692,38000000.0
2006-11-13 11:25:00,1.93681,1.93681,1.93575,1.93587,42000000.0
2006-11-13 11:30:00,1.93601,1.93619,1.935,1.935,43000000.0
2006-11-13 11:35:00,1.93522,1.93549,1.93477,1.93525,44000000.0
2006-11-13 11:40:00,1.93523,1.93567,1.93463,1.93554,47000000.0
2006-11-13 11:45:00,1.93537,1.93603,1.93536,1.93545,44000000.0
2006-11-13 11:50:00,1.93536,1.93536,1.93464,1.9352,44000000.0
2006-11-13 11:55:00,1.93506,1.93684,1.93506,1.93684,43000000.0
2006-11-13 12:00:00,1.9371,1.93724,1.93661,1.93665,33000000.0
2006-11-13 12:05:00,1.93675,1.9368,1.93627,1.93646,42000000.0
2006-11-13 12:10:00,1.93656,1.93701,1.93628,1.93701,33000000.0
2006-11-13 12:15:00,1.93696,1.93744,1.93662,1.937,36000000.0
2006-11-13 12:20:00,1.93696,1.93775,1.93584,1.93651,39000000.0
2006-11-13 12:25:00,1.93652,1.93727,1.9365,1.93724,35000000.0
2006-11-13 12:30:00,1.93741,1.93763,1.93682,1.93763,39000000.0
2006-11-13 12:35:00,1.93753,1.93816,1.93713,1.93797,42000000.0
2006-11-13 12:40:00,1.93796,1.93876,1.93781,1.93833,41000000.0
2006-11-13 12:45:00,1.93811,1.93811,1.93613,1.93629,47000000.0
2006-11-13 12:50:00,1.93651,1.93749,1.93651,1.93689,41000000.0
2006-11-13 12:55:00,1.93679,1.93682,1.93605,1.93645,29000000.0
2006-11-13 13:00:00,1.93632,1.93713,1.93629,1.93664,38000000.0
2006-11-13 13:05:00,1.93687,1.93687,1.93617,1.93653,39000000.0
2006-11-13 13:10:00,1.93666,1.93677,1.93572,1.93588,41000000.0
2006-11-13 13:15:00,1.93619,1.93654,1.93605,1.93654,43000000.0
2006-11-13 13:20:00,1.93629,1.93629,1.93537,1.93537,41000000.0
2006-11-13 13:25:00,1.93553,1.93632,1.93542,1.93632,67000000.0
2006-11-13 13:30:00,1.9363,1.9363,1.93531,1.93571,75000000.0
2006-11-13 13:35:00,1.93582,1.93582,1.93511,1.93511,50000000.0
2006-11-13 13:40:00,1.93513,1.93596,1.93513,1.93596,83000000.0
2006-11-13 13:45:00,1.9359,1.93612,1.93559,1.93588,104000000.0
2006-11-13 13:50:00,1.93597,1.93631,1.93576,1.93609,128000000.0
2006-11-13 13:55:00,1.93572,1.9361,1.93546,1.93556,100000000.0
2006-11-13 14:00:00,1.93531,1.93628,1.93511,1.93511,144000000.0
2006-11-13 14:05:00,1.93481,1.93519,1.93449,1.93519,144000000.0
2006-11-13 14:10:00,1.93492,1.93598,1.93492,1.93598,101000000.0
2006-11-13 14:15:00,1.93595,1.93605,1.93502,1.93543,145000000.0
2006-11-13 14:20:00,1.93521,1.9355,1.9352,1.93531,54000000.0
2006-11-13 14:25:00,1.93538,1.93558,1.93451,1.93481,118000000.0
2006-11-13 14:30:00,1.93509,1.93571,1.93484,1.93554,128000000.0
2006-11-13 14:35:00,1.93548,1.93634,1.93541,1.93568,111000000.0
2006-11-13 14:40:00,1.93565,1.93573,1.9343,1.9346,141000000.0
2006-11-13 14:45:00,1.93481,1.93532,1.93456,1.93478,72000000.0
2006-11-13 14:50:00,1.9352,1.93541,1.93473,1.93541,104000000.0
2006-11-13 14:55:00,1.93531,1.9354,1.93506,1.93515,91000000.0
2006-11-13 15:00:00,1.93499,1.9361,1.93499,1.93597,131000000.0
2006-11-13 15:05:00,1.93588,1.93612,1.93504,1.93543,129000000.0
2006-11-13 15:10:00,1.93535,1.93551,1.93442,1.93461,160000000.0
2006-11-13 15:15:00,1.93477,1.9354,1.93461,1.93461,82000000.0
2006-11-13 15:20:00,1.93457,1.93552,1.9339,1.93405,98000000.0
2006-11-13 15:25:00,1.93377,1.93409,1.93209,1.93383,174000000.0
2006-11-13 15:30:00,1.9323,1.93426,1.93228,1.93389,208000000.0
2006-11-13 15:35:00,1.93398,1.93423,1.93361,1.93397,178000000.0
2006-11-13 15:40:00,1.9341,1.93415,1.93336,1.93336,180000000.0
2006-11-13 15:45:00,1.93311,1.93413,1.93293,1.93413,149000000.0
2006-11-13 15:50:00,1.93425,1.93467,1.93397,1.93424,112000000.0
2006-11-13 15:55:00,1.93386,1.93497,1.93386,1.93475,123000000.0
2006-11-13 16:00:00,1.93473,1.93484,1.93406,1.93416,200000000.0
2006-11-13 16:05:00,1.9342,1.93521,1.93399,1.93521,188000000.0
2006-11-13 16:10:00,1.93564,1.93595,1.93554,1.93583,169000000.0
2006-11-13 16:15:00,1.93606,1.93645,1.93488,1.9349,185000000.0
2006-11-13 16:20:00,1.93559,1.9375,1.93559,1.93715,231000000.0
2006-11-13 16:25:00,1.9371,1.9371,1.93531,1.93565,173000000.0
2006-11-13 16:30:00,1.9356,1.93622,1.93556,1.93574,183000000.0
2006-11-13 16:35:00,1.93569,1.93747,1.93555,1.9357,229000000.0
2006-11-13 16:40:00,1.93568,1.93617,1.93549,1.93569,218000000.0
2006-11-13 16:45:00,1.9357,1.93617,1.93544,1.93604,236000000.0
2006-11-13 16:50:00,1.93627,1.93627,1.93531,1.93575,142000000.0
2006-11-13 16:55:00,1.93592,1.9372,1.93584,1.93619,178000000.0
2006-11-13 17:00:00,1.93617,1.93705,1.93583,1.93654,176000000.0
2006-11-13 17:05:00,1.93591,1.9362,1.93534,1.93539,206000000.0
2006-11-13 17:10:00,1.93511,1.93515,1.93415,1.93464,135000000.0
2006-11-13 17:15:00,1.93425,1.93485,1.93407,1.93485,139000000.0
2006-11-13 17:20:00,1.9348,1.93521,1.93403,1.93433,140000000.0
2006-11-13 17:25:00,1.93436,1.93539,1.9342,1.93539,157000000.0
2006-11-13 17:30:00,1.93519,1.9359,1.9349,1.93534,301000000.0
2006-11-13 17:35:00,1.9358,1.93605,1.93521,1.93543,175000000.0
2006-11-13 17:40:00,1.9355,1.9364,1.93537,1.93608,225000000.0
2006-11-13 17:45:00,1.93598,1.93754,1.93581,1.93698,303000000.0
2006-11-13 17:50:00,1.93706,1.93788,1.9359,1.93772,232000000.0
2006-11-13 17:55:00,1.93758,1.93891,1.93718,1.93869,196000000.0
2006-11-13 18:00:00,1.93848,1.93868,1.93777,1.93803,190000000.0
2006-11-13 18:05:00,1.93833,1.93833,1.93747,1.93747,196000000.0
2006-11-13 18:10:00,1.93762,1.93824,1.93742,1.93777,136000000.0
2006-11-13 18:15:00,1.93767,1.94051,1.93767,1.94042,226000000.0
2006-11-13 18:20:00,1.94043,1.94043,1.93903,1.93949,228000000.0
2006-11-13 18:25:00,1.93916,1.93916,1.93873,1.93879,151000000.0
2006-11-13 18:30:00,1.93915,1.93975,1.9389,1.93944,194000000.0
2006-11-13 18:35:00,1.93934,1.93993,1.93901,1.93974,273000000.0
2006-11-13 18:40:00,1.93986,1.94028,1.93955,1.93969,147000000.0
2006-11-13 18:45:00,1.93926,1.94067,1.93923,1.9395,216000000.0
2006-11-13 18:50:00,1.93945,1.94175,1.93936,1.94175,129000000.0
2006-11-13 18:55:00,1.94201,1.94201,1.94064,1.94153,98000000.0
2006-11-13 19:00:00,1.94163,1.94207,1.94141,1.94171,129000000.0
2006-11-13 19:05:00,1.94159,1.94179,1.94082,1.94097,232000000.0
2006-11-13 19:10:00,1.94082,1.94166,1.94082,1.94107,148000000.0
2006-11-13 19:15:00,1.94099,1.94111,1.94038,1.94073,123000000.0
2006-11-13 19:20:00,1.9409,1.94189,1.9409,1.94142,120000000.0
2006-11-13 19:25:00,1.94154,1.94233,1.94146,1.94233,216000000.0
2006-11-13 19:30:00,1.94215,1.94216,1.94122,1.94134,154000000.0
2006-11-13 19:35:00,1.94156,1.94168,1.94056,1.94061,91000000.0
2006-11-13 19:40:00,1.94051,1.94084,1.9401,1.9401,94000000.0
2006-11-13 19:45:00,1.94034,1.94067,1.93977,1.9398,118000000.0
2006-11-13 19:50:00,1.94027,1.94098,1.93884,1.94051,75000000.0
2006-11-13 19:55:00,1.94048,1.94056,1.94008,1.94011,106000000.0
2006-11-13 20:00:00,1.94009,1.94116,1.94008,1.94087,101000000.0
2006-11-13 20:05:00,1.94094,1.94273,1.94094,1.94273,67000000.0
2006-11-13 20:10:00,1.94281,1.94281,1.94185,1.94218,65000000.0
2006-11-13 20:15:00,1.94216,1.94226,1.94139,1.94155,72000000.0
2006-11-13 20:20:00,1.94143,1.94173,1.94118,1.94148,56000000.0
2006-11-13 20:25:00,1.94144,1.94182,1.94096,1.94158,60000000.0
2006-11-13 20:30:00,1.9417,1.94207,1.94127,1.94177,66000000.0
2006-11-13 20:35:00,1.94218,1.94296,1.94204,1.94206,60000000.0
2006-11-13 20:40:00,1.942,1.94206,1.94156,1.9418,50000000.0
2006-11-13 20:45:00,1.94179,1.94185,1.94016,1.94016,43000000.0
2006-11-13 20:50:00,1.93986,1.94013,1.9398,1.93987,43000000.0
2006-11-13 20:55:00,1.93972,1.94085,1.93967,1.93997,53000000.0
2006-11-13 21:00:00,1.93987,1.93994,1.93959,1.93959,52000000.0
2006-11-13 21:05:00,1.93948,1.93968,1.93922,1.93949,37000000.0
2006-11-13 21:10:00,1.93981,1.94041,1.93824,1.94,43000000.0
2006-11-13 21:15:00,1.93985,1.94026,1.93975,1.93975,42000000.0
2006-11-13 21:20:00,1.93986,1.94025,1.93976,1.94018,48000000.0
2006-11-13 21:25:00,1.94023,1.94044,1.9401,1.94039,37000000.0
2006-11-13 21:30:00,1.9403,1.94041,1.94004,1.94041,26000000.0
2006-11-13 21:35:00,1.94065,1.94091,1.94028,1.94091,77000000.0
2006-11-13 21:40:00,1.94104,1.94111,1.93876,1.93892,55000000.0
2006-11-13 21:45:00,1.93921,1.93934,1.93894,1.93929,29000000.0
2006-11-13 21:50:00,1.93944,1.93945,1.93884,1.93886,41000000.0
2006-11-13 21:55:00,1.93889,1.93927,1.93884,1.93904,61000000.0
2006-11-13 22:00:00,1.93999,1.93999,1.93893,1.93922,49000000.0
2006-11-13 22:05:00,1.93986,1.94004,1.93967,1.93967,39000000.0
2006-11-13 22:10:00,1.93978,1.94046,1.93934,1.93934,45000000.0
2006-11-13 22:15:00,1.93927,1.93953,1.93902,1.93935,31000000.0
2006-11-13 22:20:00,1.93905,1.9393,1.9383,1.93831,28000000.0
2006-11-13 22:25:00,1.93867,1.93875,1.93822,1.93856,40000000.0
2006-11-13 22:30:00,1.93871,1.93962,1.93858,1.93876,72000000.0
2006-11-13 22:35:00,1.9388,1.93982,1.93865,1.9392,64000000.0
2006-11-13 22:40:00,1.93892,1.93984,1.93892,1.93973,53000000.0
2006-11-13 22:45:00,1.93986,1.94005,1.93928,1.93928,48000000.0
2006-11-13 22:50:00,1.93927,1.93981,1.93927,1.93956,38000000.0
2006-11-13 22:55:00,1.93932,1.93938,1.9389,1.93926,34000000.0
2006-11-13 23:00:00,1.93937,1.93993,1.93926,1.93993,37000000.0
2006-11-13 23:05:00,1.9396,1.93999,1.93936,1.93936,41000000.0
2006-11-13 23:10:00,1.93939,1.93945,1.93848,1.93921,40000000.0
2006-11-13 23:15:00,1.93913,1.93914,1.93832,1.93864,23000000.0
2006-11-13 23:20:00,1.93794,1.93794,1.93713,1.93745,36000000.0
2006-11-13 23:25:00,1.93796,1.93936,1.93796,1.93936,52000000.0
2006-11-13 23:30:00,1.93923,1.94003,1.93923,1.93924,41000000.0
2006-11-13 23:35:00,1.93971,1.94074,1.93962,1.94028,48000000.0
2006-11-13 23:40:00,1.9402,1.94137,1.93976,1.94137,54000000.0
2006-11-13 23:45:00,1.94097,1.94314,1.94027,1.9417,30000000.0
2006-11-13 23:50:00,1.94148,1.94207,1.94124,1.9416,39000000.0
2006-11-13 23:55:00,1.94165,1.94201,1.94069,1.94201,41000000.0
2006-11-14 00:00:00,1.94177,1.94304,1.94172,1.94277,39000000.0
2006-11-14 00:05:00,1.94299,1.94299,1.94176,1.94261,43000000.0
2006-11-14 00:10:00,1.94244,1.94244,1.94156,1.94174,47000000.0
2006-11-14 00:15:00,1.94194,1.94194,1.94079,1.94103,45000000.0
2006-11-14 00:20:00,1.94091,1.9414,1.9404,1.9413,38000000.0
2006-11-14 00:25:00,1.94146,1.94202,1.94045,1.94091,42000000.0
2006-11-14 00:30:00,1.94081,1.94129,1.94068,1.94091,35000000.0
2006-11-14 00:35:00,1.94091,1.94123,1.9401,1.94042,34000000.0
2006-11-14 00:40:00,1.94032,1.94062,1.93939,1.93987,32000000.0
2006-11-14 00:45:00,1.93987,1.94099,1.93987,1.94075,27000000.0
2006-11-14 00:50:00,1.94069,1.94096,1.94049,1.94096,33000000.0
2006-11-14 00:55:00,1.94081,1.94116,1.94034,1.94116,38000000.0
2006-11-14 01:00:00,1.94125,1.94169,1.94101,1.94128,54000000.0
2006-11-14 01:05:00,1.94133,1.94176,1.94124,1.9414,44000000.0
2006-11-14 01:10:00,1.94124,1.9413,1.9404,1.94099,47000000.0
2006-11-14 01:15:00,1.94082,1.94139,1.94057,1.94091,40000000.0
2006-11-14 01:20:00,1.94063,1.94098,1.94047,1.94089,34000000.0
2006-11-14 01:25:00,1.94089,1.94108,1.94083,1.94099,47000000.0
2006-11-14 01:30:00,1.94099,1.94134,1.94093,1.94122,50000000.0
2006-11-14 01:35:00,1.9416,1.94199,1.94151,1.94154,46000000.0
2006-11-14 01:40:00,1.94161,1.94206,1.94161,1.94203,40000000.0
2006-11-14 01:45:00,1.94177,1.94184,1.94113,1.94117,43000000.0
2006-11-14 01:50:00,1.94131,1.942,1.94125,1.94165,55000000.0
2006-11-14 01:55:00,1.94136,1.94176,1.94081,1.94135,58000000.0
2006-11-14 02:00:00,1.94116,1.9413,1.93888,1.9413,42000000.0
2006-11-14 02:05:00,1.94076,1.94079,1.93945,1.93984,43000000.0
2006-11-14 02:10:00,1.9399,1.94047,1.93983,1.94047,41000000.0
2006-11-14 02:15:00,1.94044,1.9409,1.94013,1.94048,40000000.0
2006-11-14 02:20:00,1.94053,1.94053,1.93991,1.94008,34000000.0
2006-11-14 02:25:00,1.94036,1.94079,1.94006,1.94016,45000000.0
2006-11-14 02:30:00,1.93994,1.93994,1.9391,1.93943,36000000.0
2006-11-14 02:35:00,1.93902,1.93902,1.93738,1.93766,40000000.0
2006-11-14 02:40:00,1.93724,1.93748,1.93724,1.93744,18000000.0
2006-11-14 02:45:00,1.93751,1.9377,1.93717,1.93753,36000000.0
2006-11-14 02:50:00,1.93737,1.93811,1.93704,1.93717,37000000.0
2006-11-14 02:55:00,1.93682,1.9371,1.93664,1.93691,38000000.0
2006-11-14 03:00:00,1.93676,1.93689,1.93591,1.93617,39000000.0
2006-11-14 03:05:00,1.93652,1.93659,1.93605,1.93605,37000000.0
2006-11-14 03:10:00,1.93624,1.93632,1.93591,1.93597,46000000.0
2006-11-14 03:15:00,1.93586,1.93642,1.93534,1.93637,41000000.0
2006-11-14 03:20:00,1.93609,1.93651,1.93384,1.9357,36000000.0
2006-11-14 03:25:00,1.93571,1.93645,1.93571,1.93611,48000000.0
2006-11-14 03:30:00,1.93624,1.93666,1.93576,1.93585,37000000.0
2006-11-14 03:35:00,1.93565,1.93611,1.93545,1.93558,24000000.0
2006-11-14 03:40:00,1.93557,1.93571,1.93537,1.93555,26000000.0
2006-11-14 03:45:00,1.93547,1.93571,1.93462,1.93494,33000000.0
2006-11-14 03:50:00,1.93505,1.93561,1.93434,1.93505,42000000.0
2006-11-14 03:55:00,1.93523,1.9355,1.93358,1.9353,36000000.0
2006-11-14 04:00:00,1.93545,1.93613,1.93518,1.93599,29000000.0
2006-11-14 04:05:00,1.93617,1.93642,1.93559,1.93611,38000000.0
2006-11-14 04:10:00,1.93586,1.93684,1.93575,1.93635,29000000.0
2006-11-14 04:15:00,1.93644,1.93644,1.93601,1.93638,27000000.0
2006-11-14 04:20:00,1.93634,1.93658,1.93569,1.93579,35000000.0
2006-11-14 04:25:00,1.93584,1.93605,1.93576,1.93583,14000000.0
2006-11-14 04:30:00,1.93567,1.93688,1.93546,1.93688,43000000.0
2006-11-14 04:35:00,1.93702,1.93764,1.93693,1.93748,42000000.0
2006-11-14 04:40:00,1.9374,1.93748,1.93666,1.93685,37000000.0
2006-11-14 04:45:00,1.93676,1.93711,1.9366,1.93708,32000000.0
2006-11-14 04:50:00,1.93702,1.93702,1.93653,1.93657,29000000.0
2006-11-14 04:55:00,1.93692,1.93719,1.93656,1.93715,31000000.0
2006-11-14 05:00:00,1.93694,1.93734,1.93648,1.93734,35000000.0
2006-11-14 05:05:00,1.93723,1.93735,1.9369,1.93697,33000000.0
2006-11-14 05:10:00,1.93702,1.93733,1.93676,1.93728,45000000.0
2006-11-14 05:15:00,1.93729,1.93774,1.93713,1.93736,34000000.0
2006-11-14 05:20:00,1.93737,1.93752,1.93688,1.93746,35000000.0
2006-11-14 05:25:00,1.93725,1.93749,1.93683,1.93684,31000000.0
2006-11-14 05:30:00,1.93698,1.93702,1.93649,1.93687,29000000.0
2006-11-14 05:35:00,1.93672,1.93702,1.93672,1.93688,25000000.0
2006-11-14 05:40:00,1.93681,1.93747,1.93667,1.9369,32000000.0
2006-11-14 05:45:00,1.93691,1.93722,1.93673,1.93675,39000000.0
2006-11-14 05:50:00,1.93679,1.93679,1.93519,1.93519,34000000.0
2006-11-14 05:55:00,1.93528,1.93574,1.93505,1.93541,40000000.0
2006-11-14 06:00:00,1.93538,1.93577,1.93538,1.93562,37000000.0
2006-11-14 06:05:00,1.93572,1.93651,1.9354,1.93651,34000000.0
2006-11-14 06:10:00,1.93652,1.93712,1.93565,1.93645,31000000.0
2006-11-14 06:15:00,1.93656,1.937,1.93632,1.93649,36000000.0
2006-11-14 06:20:00,1.93647,1.93685,1.93591,1.93685,35000000.0
2006-11-14 06:25:00,1.93695,1.93775,1.93678,1.93703,37000000.0
2006-11-14 06:30:00,1.93686,1.93731,1.93671,1.93683,35000000.0
2006-11-14 06:35:00,1.93701,1.93751,1.93668,1.93721,41000000.0
2006-11-14 06:40:00,1.93733,1.93865,1.93728,1.93865,34000000.0
2006-11-14 06:45:00,1.93878,1.94013,1.93878,1.94001,41000000.0
2006-11-14 06:50:00,1.93969,1.93982,1.9391,1.93935,41000000.0
2006-11-14 06:55:00,1.93993,1.94014,1.93924,1.93946,30000000.0
2006-11-14 07:00:00,1.93975,1.93991,1.93887,1.93943,36000000.0
2006-11-14 07:05:00,1.93941,1.93971,1.93924,1.93952,22000000.0
2006-11-14 07:10:00,1.93946,1.93962,1.93898,1.93927,32000000.0
2006-11-14 07:15:00,1.93925,1.93941,1.93861,1.93889,45000000.0
2006-11-14 07:20:00,1.93891,1.93891,1.93846,1.93873,36000000.0
2006-11-14 07:25:00,1.93893,1.93967,1.93876,1.93959,37000000.0
2006-11-14 07:30:00,1.93958,1.93981,1.9394,1.93959,28000000.0
2006-11-14 07:35:00,1.93968,1.93968,1.93881,1.93908,29000000.0
2006-11-14 07:40:00,1.93904,1.93931,1.9386,1.9386,42000000.0
2006-11-14 07:45:00,1.93818,1.9389,1.9381,1.93833,23000000.0
2006-11-14 07:50:00,1.93803,1.93855,1.93791,1.93791,45000000.0
2006-11-14 07:55:00,1.93801,1.93837,1.9372,1.93762,39000000.0
2006-11-14 08:00:00,1.93755,1.93817,1.9372,1.9372,41000000.0
2006-11-14 08:05:00,1.93649,1.93749,1.93649,1.93725,35000000.0
2006-11-14 08:10:00,1.93713,1.9377,1.93709,1.9377,33000000.0
2006-11-14 08:15:00,1.93767,1.93767,1.93693,1.93737,33000000.0
2006-11-14 08:20:00,1.93711,1.93726,1.93689,1.93722,38000000.0
2006-11-14 08:25:00,1.93719,1.93754,1.93662,1.93699,32000000.0
2006-11-14 08:30:00,1.93684,1.93734,1.93684,1.93732,33000000.0
2006-11-14 08:35:00,1.93732,1.93787,1.93714,1.93714,39000000.0
2006-11-14 08:40:00,1.93705,1.93763,1.93695,1.93748,37000000.0
2006-11-14 08:45:00,1.93737,1.93769,1.93603,1.93705,31000000.0
2006-11-14 08:50:00,1.93695,1.93742,1.93628,1.93742,40000000.0
2006-11-14 08:55:00,1.93757,1.93757,1.93669,1.93715,37000000.0
2006-11-14 09:00:00,1.93705,1.93715,1.93651,1.93687,41000000.0
2006-11-14 09:05:00,1.9368,1.93804,1.93647,1.93803,44000000.0
2006-11-14 09:10:00,1.93796,1.93878,1.93769,1.93878,44000000.0
2006-11-14 09:15:00,1.93855,1.93855,1.93743,1.93819,41000000.0
2006-11-14 09:20:00,1.9381,1.93894,1.93787,1.93894,30000000.0
2006-11-14 09:25:00,1.9387,1.93928,1.93841,1.93921,46000000.0
2006-11-14 09:30:00,1.93906,1.93911,1.93836,1.9384,36000000.0
2006-11-14 09:35:00,1.93836,1.9388,1.93673,1.93845,47000000.0
2006-11-14 09:40:00,1.93842,1.9385,1.93732,1.93812,46000000.0
2006-11-14 09:45:00,1.93801,1.93854,1.93742,1.93851,45000000.0
2006-11-14 09:50:00,1.93851,1.93884,1.93652,1.93837,40000000.0
2006-11-14 09:55:00,1.93847,1.93888,1.93835,1.93854,44000000.0
2006-11-14 10:00:00,1.93873,1.93903,1.93849,1.93902,44000000.0
2006-11-14 10:05:00,1.93903,1.93903,1.93714,1.93714,39000000.0
2006-11-14 10:10:00,1.93729,1.93773,1.93707,1.9371,37000000.0
2006-11-14 10:15:00,1.93679,1.93764,1.93665,1.93736,45000000.0
2006-11-14 10:20:00,1.93745,1.93948,1.93739,1.93872,36000000.0
2006-11-14 10:25:00,1.93894,1.93986,1.93826,1.93875,45000000.0
2006-11-14 10:30:00,1.93887,1.93906,1.93841,1.93902,31000000.0
2006-11-14 10:35:00,1.93897,1.93922,1.93861,1.93881,34000000.0
2006-11-14 10:40:00,1.93884,1.9399,1.9385,1.9391,31000000.0
2006-11-14 10:45:00,1.93913,1.93983,1.93898,1.93976,40000000.0
2006-11-14 10:50:00,1.93989,1.94146,1.93982,1.94031,44000000.0
2006-11-14 10:55:00,1.94028,1.94136,1.9384,1.94122,40000000.0
2006-11-14 11:00:00,1.94117,1.9432,1.94004,1.94223,44000000.0
2006-11-14 11:05:00,1.9417,1.94193,1.94103,1.94153,39000000.0
2006-11-14 11:10:00,1.94156,1.94231,1.94133,1.94177,47000000.0
2006-11-14 11:15:00,1.94191,1.94248,1.94162,1.94248,42000000.0
2006-11-14 11:20:00,1.9422,1.94239,1.94138,1.94163,38000000.0
2006-11-14 11:25:00,1.94158,1.94223,1.94026,1.94172,42000000.0
2006-11-14 11:30:00,1.9413,1.94218,1.94108,1.94178,43000000.0
2006-11-14 11:35:00,1.9418,1.94273,1.94155,1.94273,44000000.0
2006-11-14 11:40:00,1.94248,1.94296,1.94202,1.94243,47000000.0
2006-11-14 11:45:00,1.94296,1.94394,1.94231,1.94394,44000000.0
2006-11-14 11:50:00,1.94385,1.94514,1.94364,1.94514,44000000.0
2006-11-14 11:55:00,1.94522,1.94552,1.9446,1.94525,43000000.0
2006-11-14 12:00:00,1.94443,1.94484,1.94361,1.94393,43000000.0
2006-11-14 12:05:00,1.94375,1.94376,1.94311,1.94376,42000000.0
2006-11-14 12:10:00,1.94394,1.94474,1.94383,1.94459,40000000.0
2006-11-14 12:15:00,1.94454,1.94454,1.94285,1.94335,44000000.0
2006-11-14 12:20:00,1.94344,1.94346,1.9415,1.94256,39000000.0
2006-11-14 12:25:00,1.94256,1.94312,1.94212,1.94277,45000000.0
2006-11-14 12:30:00,1.94277,1.94304,1.94245,1.94297,39000000.0
2006-11-14 12:35:00,1.94324,1.94324,1.94247,1.94267,42000000.0
2006-11-14 12:40:00,1.94267,1.94368,1.94233,1.94368,33000000.0
2006-11-14 12:45:00,1.94305,1.94352,1.94209,1.94209,47000000.0
2006-11-14 12:50:00,1.9421,1.94263,1.94173,1.94232,41000000.0
2006-11-14 12:55:00,1.94253,1.94266,1.94229,1.94255,37000000.0
2006-11-14 13:00:00,1.94253,1.94268,1.94178,1.94268,38000000.0
2006-11-14 13:05:00,1.94254,1.9435,1.94231,1.94261,39000000.0
2006-11-14 13:10:00,1.94246,1.94283,1.94234,1.94276,41000000.0
2006-11-14 13:15:00,1.94256,1.94282,1.94234,1.94275,43000000.0
2006-11-14 13:20:00,1.94267,1.94317,1.94243,1.94317,33000000.0
2006-11-14 13:25:00,1.94307,1.94319,1.94271,1.94318,67000000.0
2006-11-14 13:30:00,1.94313,1.94418,1.94264,1.94365,75000000.0
2006-11-14 13:35:00,1.94369,1.94397,1.94313,1.94361,84000000.0
2006-11-14 13:40:00,1.94366,1.94433,1.94296,1.94337,86000000.0
2006-11-14 13:45:00,1.94302,1.94318,1.94249,1.94249,104000000.0
2006-11-14 13:50:00,1.94247,1.94289,1.9421,1.94284,106000000.0
2006-11-14 13:55:00,1.94291,1.9432,1.94234,1.94266,124000000.0
2006-11-14 14:00:00,1.94265,1.94332,1.94221,1.94331,144000000.0
2006-11-14 14:05:00,1.94332,1.94335,1.94295,1.94309,113000000.0
2006-11-14 14:10:00,1.94297,1.94316,1.94222,1.9427,101000000.0
2006-11-14 14:15:00,1.94245,1.94304,1.94143,1.94211,145000000.0
2006-11-14 14:20:00,1.94174,1.94223,1.94163,1.94191,143000000.0
2006-11-14 14:25:00,1.94202,1.94232,1.94185,1.94226,72000000.0
2006-11-14 14:30:00,1.94231,1.9424,1.94119,1.94186,128000000.0
2006-11-14 14:35:00,1.94183,1.94196,1.94109,1.94167,165000000.0
2006-11-14 14:40:00,1.94163,1.94211,1.94159,1.94188,141000000.0
2006-11-14 14:45:00,1.9418,1.94235,1.94146,1.94235,104000000.0
2006-11-14 14:50:00,1.94202,1.94264,1.94175,1.94221,109000000.0
2006-11-14 14:55:00,1.94223,1.94245,1.94172,1.9424,91000000.0
2006-11-14 15:00:00,1.94243,1.94327,1.94238,1.94291,131000000.0
2006-11-14 15:05:00,1.94281,1.94321,1.94246,1.94253,129000000.0
2006-11-14 15:10:00,1.94234,1.94323,1.94228,1.9429,134000000.0
2006-11-14 15:15:00,1.94273,1.94352,1.94258,1.94277,82000000.0
2006-11-14 15:20:00,1.94281,1.94366,1.94281,1.94366,98000000.0
2006-11-14 15:25:00,1.94381,1.94385,1.94123,1.94306,188000000.0
2006-11-14 15:30:00,1.94264,1.94514,1.94148,1.94282,208000000.0
2006-11-14 15:35:00,1.94289,1.94289,1.942,1.94253,178000000.0
2006-11-14 15:40:00,1.94223,1.94339,1.94223,1.94286,180000000.0
2006-11-14 15:45:00,1.94283,1.94339,1.94236,1.94267,149000000.0
2006-11-14 15:50:00,1.94276,1.94376,1.9423,1.94376,112000000.0
2006-11-14 15:55:00,1.94388,1.94388,1.94187,1.94246,120000000.0
2006-11-14 16:00:00,1.94289,1.94367,1.94266,1.94335,200000000.0
2006-11-14 16:05:00,1.94367,1.94376,1.94202,1.94202,188000000.0
2006-11-14 16:10:00,1.94192,1.94225,1.94081,1.94115,169000000.0
2006-11-14 16:15:00,1.94119,1.94298,1.94087,1.94298,185000000.0
2006-11-14 16:20:00,1.94349,1.94349,1.94081,1.94187,231000000.0
2006-11-14 16:25:00,1.94196,1.94206,1.94148,1.94201,173000000.0
2006-11-14 16:30:00,1.94207,1.94227,1.94085,1.94088,183000000.0
2006-11-14 16:35:00,1.9411,1.94166,1.94081,1.94115,229000000.0
2006-11-14 16:40:00,1.94149,1.94265,1.94127,1.94207,218000000.0
2006-11-14 16:45:00,1.94221,1.94279,1.94163,1.94275,236000000.0
2006-11-14 16:50:00,1.94289,1.94324,1.94235,1.9427,142000000.0
2006-11-14 16:55:00,1.94302,1.94317,1.94123,1.94123,178000000.0
2006-11-14 17:00:00,1.94108,1.9416,1.93942,1.93942,176000000.0
2006-11-14 17:05:00,1.9396,1.94012,1.93949,1.93949,206000000.0
2006-11-14 17:10:00,1.93868,1.94106,1.93837,1.94083,135000000.0
2006-11-14 17:15:00,1.94015,1.9404,1.93865,1.93933,139000000.0
2006-11-14 17:20:00,1.93925,1.93972,1.93872,1.9392,140000000.0
2006-11-14 17:25:00,1.93939,1.94248,1.93928,1.94226,157000000.0
2006-11-14 17:30:00,1.94217,1.94218,1.94117,1.94136,301000000.0
2006-11-14 17:35:00,1.94153,1.94236,1.94153,1.94202,233000000.0
2006-11-14 17:40:00,1.94187,1.94301,1.94159,1.94242,225000000.0
2006-11-14 17:45:00,1.94265,1.94265,1.9404,1.94131,303000000.0
2006-11-14 17:50:00,1.9413,1.94223,1.9411,1.94212,232000000.0
2006-11-14 17:55:00,1.94189,1.94251,1.94008,1.94008,196000000.0
2006-11-14 18:00:00,1.93987,1.94024,1.93977,1.94021,190000000.0
2006-11-14 18:05:00,1.94039,1.94144,1.9401,1.94141,196000000.0
2006-11-14 18:10:00,1.94142,1.94142,1.94016,1.94064,136000000.0
2006-11-14 18:15:00,1.94066,1.94098,1.93944,1.9399,226000000.0
2006-11-14 18:20:00,1.93985,1.94133,1.93985,1.94095,228000000.0
2006-11-14 18:25:00,1.94066,1.94111,1.94009,1.94111,151000000.0
2006-11-14 18:30:00,1.94096,1.94141,1.94061,1.94141,194000000.0
2006-11-14 18:35:00,1.9412,1.9412,1.93997,1.94061,273000000.0
2006-11-14 18:40:00,1.94079,1.94091,1.93974,1.93974,164000000.0
2006-11-14 18:45:00,1.94026,1.94058,1.94009,1.94058,175000000.0
2006-11-14 18:50:00,1.94104,1.94105,1.9401,1.94043,129000000.0
2006-11-14 18:55:00,1.94028,1.94063,1.94002,1.94063,98000000.0
2006-11-14 19:00:00,1.94065,1.94104,1.9405,1.94091,129000000.0
2006-11-14 19:05:00,1.94099,1.94126,1.94086,1.94106,232000000.0
2006-11-14 19:10:00,1.9412,1.94152,1.94072,1.94079,148000000.0
2006-11-14 19:15:00,1.94046,1.94116,1.94046,1.94116,106000000.0
2006-11-14 19:20:00,1.94111,1.94111,1.94041,1.94085,108000000.0
2006-11-14 19:25:00,1.94088,1.94104,1.94062,1.94074,188000000.0
2006-11-14 19:30:00,1.94077,1.94179,1.94057,1.94133,154000000.0
2006-11-14 19:35:00,1.94128,1.94267,1.94107,1.94254,91000000.0
2006-11-14 19:40:00,1.94209,1.94233,1.94133,1.94182,94000000.0
2006-11-14 19:45:00,1.94197,1.94218,1.9418,1.94193,118000000.0
2006-11-14 19:50:00,1.94194,1.94241,1.94,1.94231,75000000.0
2006-11-14 19:55:00,1.94243,1.9426,1.94203,1.94203,56000000.0
2006-11-14 20:00:00,1.94155,1.94199,1.94138,1.94178,101000000.0
2006-11-14 20:05:00,1.94179,1.9422,1.94161,1.94161,97000000.0
2006-11-14 20:10:00,1.94167,1.94217,1.94154,1.94217,65000000.0
2006-11-14 20:15:00,1.94234,1.94234,1.94127,1.94166,26000000.0
2006-11-14 20:20:00,1.94165,1.94188,1.94137,1.94161,44000000.0
2006-11-14 20:25:00,1.94098,1.9423,1.94092,1.94222,49000000.0
2006-11-14 20:30:00,1.94234,1.94255,1.94169,1.94227,97000000.0
2006-11-14 20:35:00,1.94235,1.94245,1.94185,1.94185,32000000.0
2006-11-14 20:40:00,1.94213,1.94223,1.94178,1.94196,31000000.0
2006-11-14 20:45:00,1.9422,1.94224,1.9417,1.9417,27000000.0
2006-11-14 20:50:00,1.94166,1.94223,1.94166,1.94218,43000000.0
2006-11-14 20:55:00,1.94203,1.94288,1.94202,1.94287,53000000.0
2006-11-14 21:00:00,1.94294,1.94297,1.94201,1.94201,52000000.0
2006-11-14 21:05:00,1.94174,1.94174,1.94132,1.94161,38000000.0
2006-11-14 21:10:00,1.94165,1.94166,1.93924,1.94118,43000000.0
2006-11-14 21:15:00,1.94126,1.94196,1.94126,1.94184,42000000.0
2006-11-14 21:20:00,1.94177,1.94177,1.94039,1.94048,48000000.0
2006-11-14 21:25:00,1.94067,1.94148,1.94067,1.94133,45000000.0
2006-11-14 21:30:00,1.94133,1.94156,1.94085,1.94101,36000000.0
2006-11-14 21:35:00,1.94111,1.94122,1.94066,1.94073,66000000.0
2006-11-14 21:40:00,1.94101,1.94105,1.94068,1.94092,30000000.0
2006-11-14 21:45:00,1.94084,1.94139,1.94084,1.94115,31000000.0
2006-11-14 21:50:00,1.94083,1.9414,1.94058,1.94116,31000000.0
2006-11-14 21:55:00,1.94122,1.94136,1.94086,1.94086,55000000.0
2006-11-14 22:00:00,1.94073,1.94105,1.93973,1.93973,49000000.0
2006-11-14 22:05:00,1.9398,1.93987,1.93912,1.93987,47000000.0
2006-11-14 22:10:00,1.93999,1.94001,1.93941,1.93958,55000000.0
2006-11-14 22:15:00,1.93981,1.94009,1.93969,1.94009,21000000.0
2006-11-14 22:20:00,1.93991,1.94004,1.93935,1.93935,40000000.0
2006-11-14 22:25:00,1.93946,1.93987,1.93936,1.93977,40000000.0
2006-11-14 22:30:00,1.93992,1.93992,1.93924,1.93924,59000000.0
2006-11-14 22:35:00,1.93926,1.93931,1.93891,1.93891,64000000.0
2006-11-14 22:40:00,1.93863,1.93923,1.93863,1.93878,44000000.0
2006-11-14 22:45:00,1.93855,1.93917,1.93812,1.93872,60000000.0
2006-11-14 22:50:00,1.93864,1.9388,1.9382,1.93821,43000000.0
2006-11-14 22:55:00,1.93825,1.93869,1.93804,1.93809,25000000.0
2006-11-14 23:00:00,1.93796,1.94191,1.93789,1.94189,42000000.0
2006-11-14 23:05:00,1.94167,1.94412,1.94166,1.94412,46000000.0
2006-11-14 23:10:00,1.94432,1.94432,1.94291,1.94299,40000000.0
2006-11-14 23:15:00,1.9427,1.94279,1.94135,1.94203,40000000.0
2006-11-14 23:20:00,1.9421,1.9424,1.94167,1.94169,36000000.0
2006-11-14 23:25:00,1.94173,1.94352,1.94172,1.94352,52000000.0
2006-11-14 23:30:00,1.94313,1.94372,1.94157,1.94214,32000000.0
2006-11-14 23:35:00,1.94274,1.94401,1.94232,1.94238,48000000.0
2006-11-14 23:40:00,1.94259,1.94315,1.94179,1.94194,62000000.0
2006-11-14 23:45:00,1.93872,1.93872,1.93078,1.9323,38000000.0
2006-11-14 23:50:00,1.93269,1.93361,1.93253,1.93286,39000000.0
2006-11-14 23:55:00,1.93263,1.93337,1.93219,1.93254,41000000.0
2006-11-15 00:00:00,1.93235,1.93257,1.92876,1.93242,39000000.0
2006-11-15 00:05:00,1.93274,1.93298,1.93121,1.93161,43000000.0
2006-11-15 00:10:00,1.9312,1.93306,1.9312,1.9329,58000000.0
2006-11-15 00:15:00,1.9326,1.93449,1.93247,1.93449,45000000.0
2006-11-15 00:20:00,1.93448,1.93448,1.93302,1.9333,38000000.0
2006-11-15 00:25:00,1.93341,1.93383,1.933,1.93383,42000000.0
2006-11-15 00:30:00,1.93388,1.934,1.93381,1.9339,14000000.0
2006-11-15 00:35:00,1.93372,1.93392,1.93331,1.93336,34000000.0
2006-11-15 00:40:00,1.93338,1.93345,1.93269,1.9332,22000000.0
2006-11-15 00:45:00,1.9332,1.93413,1.9332,1.93396,43000000.0
2006-11-15 00:50:00,1.93382,1.93426,1.9338,1.9338,38000000.0
2006-11-15 00:55:00,1.93377,1.93385,1.93295,1.93319,28000000.0
2006-11-15 01:00:00,1.9333,1.93384,1.9332,1.93356,54000000.0
2006-11-15 01:05:00,1.93355,1.93355,1.93298,1.93336,36000000.0
2006-11-15 01:10:00,1.93329,1.93329,1.93276,1.93286,26000000.0
2006-11-15 01:15:00,1.93294,1.93294,1.93173,1.93204,50000000.0
2006-11-15 01:20:00,1.93213,1.93245,1.93172,1.93234,42000000.0
2006-11-15 01:25:00,1.9322,1.93222,1.93148,1.93148,56000000.0
2006-11-15 01:30:00,1.93134,1.93185,1.93094,1.93094,58000000.0
2006-11-15 01:35:00,1.93052,1.93063,1.92951,1.93061,46000000.0
2006-11-15 01:40:00,1.92996,1.93129,1.92976,1.93129,40000000.0
2006-11-15 01:45:00,1.93108,1.93152,1.9303,1.93102,43000000.0
2006-11-15 01:50:00,1.93087,1.93155,1.93069,1.93086,55000000.0
2006-11-15 01:55:00,1.93084,1.93147,1.93084,1.93147,37000000.0
2006-11-15 02:00:00,1.93126,1.93166,1.92968,1.93142,42000000.0
2006-11-15 02:05:00,1.93137,1.93175,1.93089,1.93118,43000000.0
2006-11-15 02:10:00,1.93117,1.93184,1.93115,1.9317,41000000.0
2006-11-15 02:15:00,1.93165,1.93183,1.93137,1.93178,34000000.0
2006-11-15 02:20:00,1.93168,1.93284,1.93154,1.93271,46000000.0
2006-11-15 02:25:00,1.93258,1.93291,1.93223,1.93273,36000000.0
2006-11-15 02:30:00,1.93266,1.93273,1.93233,1.93247,21000000.0
2006-11-15 02:35:00,1.93245,1.93324,1.93245,1.93306,29000000.0
2006-11-15 02:40:00,1.93285,1.93303,1.93238,1.93263,33000000.0
2006-11-15 02:45:00,1.93307,1.93308,1.93254,1.93268,44000000.0
2006-11-15 02:50:00,1.93267,1.93368,1.93267,1.93347,37000000.0
2006-11-15 02:55:00,1.9339,1.93467,1.9339,1.93432,38000000.0
2006-11-15 03:00:00,1.93422,1.93425,1.93327,1.93403,44000000.0
2006-11-15 03:05:00,1.93469,1.93487,1.93379,1.93401,37000000.0
2006-11-15 03:10:00,1.93374,1.93513,1.93374,1.93513,46000000.0
2006-11-15 03:15:00,1.93462,1.93527,1.93423,1.93506,41000000.0
2006-11-15 03:20:00,1.93499,1.93601,1.93402,1.93597,36000000.0
2006-11-15 03:25:00,1.93573,1.93612,1.93542,1.93601,48000000.0
2006-11-15 03:30:00,1.93586,1.93636,1.93579,1.93636,29000000.0
2006-11-15 03:35:00,1.9363,1.93631,1.93602,1.93602,22000000.0
2006-11-15 03:40:00,1.93597,1.9364,1.93597,1.9361,23000000.0
2006-11-15 03:45:00,1.93615,1.93622,1.93572,1.9361,36000000.0
2006-11-15 03:50:00,1.93608,1.93646,1.93576,1.93576,42000000.0
2006-11-15 03:55:00,1.93591,1.93629,1.93562,1.93614,21000000.0
2006-11-15 04:00:00,1.9364,1.9373,1.93621,1.93682,37000000.0
2006-11-15 04:05:00,1.9368,1.9371,1.9356,1.93608,39000000.0
2006-11-15 04:10:00,1.93597,1.93635,1.93563,1.93597,37000000.0
2006-11-15 04:15:00,1.93562,1.93623,1.93562,1.93592,30000000.0
2006-11-15 04:20:00,1.9358,1.93619,1.93529,1.93619,43000000.0
2006-11-15 04:25:00,1.93602,1.93605,1.9354,1.93605,29000000.0
2006-11-15 04:30:00,1.93577,1.936,1.93548,1.93561,43000000.0
2006-11-15 04:35:00,1.93545,1.93554,1.93402,1.93402,42000000.0
2006-11-15 04:40:00,1.93422,1.93496,1.93422,1.93456,37000000.0
2006-11-15 04:45:00,1.93442,1.93493,1.93425,1.93485,34000000.0
2006-11-15 04:50:00,1.93483,1.93568,1.93483,1.93509,36000000.0
2006-11-15 04:55:00,1.93569,1.93606,1.93542,1.93563,39000000.0
2006-11-15 05:00:00,1.93552,1.93574,1.93541,1.93564,35000000.0
2006-11-15 05:05:00,1.93558,1.93561,1.93522,1.93554,25000000.0
2006-11-15 05:10:00,1.93555,1.93561,1.93513,1.93522,37000000.0
2006-11-15 05:20:00,1.93581,1.93644,1.93576,1.93594,32000000.0
2006-11-15 05:25:00,1.93611,1.93626,1.93538,1.93547,38000000.0
2006-11-15 05:30:00,1.93601,1.93647,1.93574,1.93582,37000000.0
2006-11-15 05:35:00,1.9359,1.9359,1.93555,1.93581,38000000.0
2006-11-15 05:40:00,1.93593,1.93603,1.93551,1.93556,16000000.0
2006-11-15 05:45:00,1.93559,1.93634,1.93558,1.93572,39000000.0
2006-11-15 05:50:00,1.93577,1.93595,1.93577,1.93592,8000000.0
2006-11-15 05:55:00,1.93597,1.93597,1.93542,1.93546,31000000.0
2006-11-15 06:00:00,1.93583,1.93617,1.93583,1.93596,29000000.0
2006-11-15 06:05:00,1.93586,1.93619,1.93542,1.93542,27000000.0
2006-11-15 06:10:00,1.93529,1.93532,1.93498,1.9353,31000000.0
2006-11-15 06:15:00,1.93518,1.93585,1.93465,1.93552,31000000.0
2006-11-15 06:20:00,1.93566,1.93588,1.93496,1.93534,39000000.0
2006-11-15 06:25:00,1.93526,1.93543,1.9349,1.93532,45000000.0
2006-11-15 06:30:00,1.93537,1.93566,1.93521,1.93525,29000000.0
2006-11-15 06:35:00,1.93524,1.93601,1.93524,1.93595,36000000.0
2006-11-15 06:40:00,1.93597,1.93641,1.93579,1.93641,34000000.0
2006-11-15 06:45:00,1.93639,1.93644,1.9363,1.93637,8000000.0
2006-11-15 06:50:00,1.93605,1.93613,1.93579,1.93581,33000000.0
2006-11-15 06:55:00,1.93605,1.93613,1.93573,1.93603,24000000.0
2006-11-15 07:00:00,1.93602,1.93609,1.93557,1.93584,28000000.0
2006-11-15 07:05:00,1.93599,1.93617,1.9354,1.93588,50000000.0
2006-11-15 07:10:00,1.93573,1.9359,1.93522,1.9359,39000000.0
2006-11-15 07:15:00,1.93594,1.93646,1.93562,1.93627,34000000.0
2006-11-15 07:20:00,1.93619,1.93669,1.93575,1.93655,46000000.0
2006-11-15 07:25:00,1.93673,1.93673,1.93595,1.93646,37000000.0
2006-11-15 07:30:00,1.93669,1.93692,1.93608,1.93608,35000000.0
2006-11-15 07:35:00,1.93642,1.9367,1.93584,1.93629,25000000.0
2006-11-15 07:40:00,1.93627,1.93627,1.93567,1.93587,42000000.0
2006-11-15 07:45:00,1.93581,1.93603,1.93501,1.9355,37000000.0
2006-11-15 07:50:00,1.93562,1.93584,1.93548,1.93551,27000000.0
2006-11-15 07:55:00,1.9355,1.9355,1.93472,1.93493,30000000.0
2006-11-15 08:00:00,1.93466,1.93568,1.93466,1.93558,33000000.0
2006-11-15 08:05:00,1.93547,1.93564,1.93523,1.93527,35000000.0
2006-11-15 08:10:00,1.93541,1.93574,1.93491,1.93555,40000000.0
2006-11-15 08:15:00,1.93541,1.93544,1.9345,1.9345,42000000.0
2006-11-15 08:20:00,1.9345,1.93717,1.9345,1.93693,38000000.0
2006-11-15 08:25:00,1.93685,1.93705,1.93643,1.93643,42000000.0
2006-11-15 08:30:00,1.9364,1.93771,1.9364,1.93748,41000000.0
2006-11-15 08:35:00,1.93731,1.93891,1.93698,1.93891,47000000.0
2006-11-15 08:40:00,1.93878,1.93978,1.93878,1.93919,47000000.0
2006-11-15 08:45:00,1.93874,1.93997,1.93758,1.9397,42000000.0
2006-11-15 08:50:00,1.93982,1.94014,1.93891,1.93997,40000000.0
2006-11-15 08:55:00,1.94015,1.94186,1.94015,1.94186,37000000.0
2006-11-15 09:00:00,1.94179,1.94193,1.94085,1.94181,41000000.0
2006-11-15 09:05:00,1.94131,1.94163,1.94006,1.94163,44000000.0
2006-11-15 09:10:00,1.94105,1.9411,1.93913,1.94088,44000000.0
2006-11-15 09:15:00,1.941,1.94139,1.94038,1.94038,41000000.0
2006-11-15 09:20:00,1.9403,1.94137,1.9403,1.94051,38000000.0
2006-11-15 09:25:00,1.94047,1.94199,1.94034,1.94046,46000000.0
2006-11-15 09:30:00,1.9408,1.94108,1.94038,1.94049,36000000.0
2006-11-15 09:35:00,1.94022,1.94077,1.93842,1.94056,47000000.0
2006-11-15 09:40:00,1.94045,1.94045,1.9396,1.9396,46000000.0
2006-11-15 09:45:00,1.93948,1.94011,1.93933,1.93965,36000000.0
2006-11-15 09:50:00,1.9393,1.94005,1.93917,1.9394,40000000.0
2006-11-15 09:55:00,1.9389,1.93985,1.93807,1.93985,34000000.0
2006-11-15 10:00:00,1.93958,1.93965,1.93873,1.93919,44000000.0
2006-11-15 10:05:00,1.93906,1.93947,1.93891,1.93907,39000000.0
2006-11-15 10:10:00,1.93915,1.93993,1.939,1.93924,37000000.0
2006-11-15 10:15:00,1.93902,1.93902,1.93738,1.93756,45000000.0
2006-11-15 10:20:00,1.93714,1.93761,1.93683,1.9371,36000000.0
2006-11-15 10:25:00,1.93691,1.93785,1.93657,1.93728,45000000.0
2006-11-15 10:30:00,1.93723,1.93767,1.93713,1.93739,38000000.0
2006-11-15 10:35:00,1.93736,1.9379,1.93711,1.9372,41000000.0
2006-11-15 10:40:00,1.9371,1.9374,1.9369,1.93707,40000000.0
2006-11-15 10:45:00,1.93701,1.93739,1.93687,1.93712,40000000.0
2006-11-15 10:50:00,1.93706,1.93747,1.9367,1.93733,44000000.0
2006-11-15 10:55:00,1.93726,1.93823,1.93545,1.9381,40000000.0
2006-11-15 11:00:00,1.93803,1.93873,1.93701,1.9385,44000000.0
2006-11-15 11:05:00,1.93857,1.93886,1.93807,1.93886,39000000.0
2006-11-15 11:10:00,1.93883,1.9396,1.93865,1.93926,47000000.0
2006-11-15 11:15:00,1.93945,1.93957,1.93922,1.93941,32000000.0
2006-11-15 11:20:00,1.93965,1.9408,1.93902,1.94069,38000000.0
2006-11-15 11:25:00,1.94085,1.94209,1.94072,1.94072,42000000.0
2006-11-15 11:30:00,1.94086,1.94123,1.94055,1.94083,43000000.0
2006-11-15 11:35:00,1.94029,1.94029,1.93917,1.93961,44000000.0
2006-11-15 11:40:00,1.93953,1.94029,1.93867,1.94015,47000000.0
2006-11-15 11:45:00,1.93988,1.94097,1.9395,1.94028,44000000.0
2006-11-15 11:50:00,1.94029,1.94062,1.94004,1.94006,34000000.0
2006-11-15 11:55:00,1.93999,1.94021,1.93957,1.94015,32000000.0
2006-11-15 12:00:00,1.94002,1.94142,1.93954,1.94085,43000000.0
2006-11-15 12:05:00,1.94102,1.94184,1.94102,1.94131,42000000.0
2006-11-15 12:10:00,1.94163,1.94191,1.94081,1.94108,30000000.0
2006-11-15 12:15:00,1.9408,1.94144,1.9408,1.94114,44000000.0
2006-11-15 12:20:00,1.941,1.94107,1.93904,1.94086,39000000.0
2006-11-15 12:25:00,1.94079,1.94123,1.94032,1.94074,45000000.0
2006-11-15 12:30:00,1.94061,1.94171,1.94026,1.94134,39000000.0
2006-11-15 12:35:00,1.94122,1.94128,1.93862,1.93924,42000000.0
2006-11-15 12:40:00,1.94004,1.94038,1.93872,1.93872,41000000.0
2006-11-15 12:45:00,1.93857,1.93928,1.93804,1.93843,47000000.0
2006-11-15 12:50:00,1.93887,1.94364,1.93878,1.94331,41000000.0
2006-11-15 12:55:00,1.94315,1.94362,1.94099,1.94103,37000000.0
2006-11-15 13:00:00,1.94093,1.94101,1.94042,1.9406,38000000.0
2006-11-15 13:05:00,1.94053,1.94053,1.93849,1.93932,39000000.0
2006-11-15 13:10:00,1.93928,1.93928,1.93803,1.9381,41000000.0
2006-11-15 13:15:00,1.938,1.93926,1.93771,1.93926,43000000.0
2006-11-15 13:20:00,1.93926,1.93926,1.9379,1.93823,41000000.0
2006-11-15 13:25:00,1.93791,1.93819,1.93713,1.93743,67000000.0
2006-11-15 13:30:00,1.93758,1.93912,1.93722,1.93882,75000000.0
2006-11-15 13:35:00,1.93855,1.93919,1.93855,1.93875,84000000.0
2006-11-15 13:40:00,1.93873,1.93958,1.93873,1.93933,81000000.0
2006-11-15 13:45:00,1.93894,1.93907,1.93843,1.93887,104000000.0
2006-11-15 13:50:00,1.93931,1.93949,1.93883,1.93947,128000000.0
2006-11-15 13:55:00,1.93945,1.93954,1.9389,1.93913,124000000.0
2006-11-15 14:00:00,1.93925,1.93945,1.9388,1.939,121000000.0
2006-11-15 14:05:00,1.93911,1.93916,1.93802,1.93821,144000000.0
2006-11-15 14:10:00,1.93814,1.93915,1.93814,1.93912,80000000.0
2006-11-15 14:15:00,1.93901,1.93914,1.93854,1.93899,145000000.0
2006-11-15 14:20:00,1.939,1.93918,1.93826,1.93856,143000000.0
2006-11-15 14:25:00,1.93853,1.9388,1.93821,1.93875,67000000.0
2006-11-15 14:30:00,1.93832,1.93916,1.93813,1.93911,128000000.0
2006-11-15 14:35:00,1.93905,1.9396,1.93888,1.93888,165000000.0
2006-11-15 14:40:00,1.93883,1.93931,1.93881,1.93904,141000000.0
2006-11-15 14:45:00,1.93904,1.93964,1.93904,1.93934,104000000.0
2006-11-15 14:50:00,1.93932,1.94043,1.93904,1.93995,126000000.0
2006-11-15 14:55:00,1.93971,1.94037,1.93949,1.94025,91000000.0
2006-11-15 15:00:00,1.93985,1.9399,1.93903,1.93928,131000000.0
2006-11-15 15:05:00,1.9393,1.93981,1.93824,1.93845,129000000.0
2006-11-15 15:10:00,1.93832,1.93935,1.93815,1.93935,160000000.0
2006-11-15 15:15:00,1.93947,1.94,1.93933,1.93951,82000000.0
2006-11-15 15:20:00,1.93961,1.94013,1.93956,1.94013,98000000.0
2006-11-15 15:25:00,1.94017,1.94037,1.93752,1.93924,148000000.0
2006-11-15 15:30:00,1.93673,1.94033,1.93608,1.93902,208000000.0
2006-11-15 15:35:00,1.93898,1.93898,1.93798,1.93825,178000000.0
2006-11-15 15:40:00,1.93842,1.93916,1.93823,1.93855,180000000.0
2006-11-15 15:45:00,1.93868,1.93911,1.93828,1.93908,149000000.0
2006-11-15 15:50:00,1.93928,1.93928,1.9374,1.93748,112000000.0
2006-11-15 15:55:00,1.93752,1.93844,1.93752,1.93836,120000000.0
2006-11-15 16:00:00,1.93803,1.9383,1.9376,1.93816,200000000.0
2006-11-15 16:05:00,1.93801,1.93884,1.93801,1.93884,188000000.0
2006-11-15 16:10:00,1.93874,1.93923,1.9382,1.9383,169000000.0
2006-11-15 16:15:00,1.93851,1.9388,1.93792,1.93792,185000000.0
2006-11-15 16:20:00,1.93851,1.93947,1.93828,1.9392,231000000.0
2006-11-15 16:25:00,1.93936,1.94017,1.93926,1.9397,173000000.0
2006-11-15 16:30:00,1.93982,1.94027,1.93891,1.93891,183000000.0
2006-11-15 16:35:00,1.9389,1.93975,1.93889,1.93975,229000000.0
2006-11-15 16:40:00,1.93979,1.93982,1.93887,1.93887,218000000.0
2006-11-15 16:45:00,1.93858,1.93904,1.93825,1.93864,236000000.0
2006-11-15 16:50:00,1.93874,1.93951,1.93845,1.93951,142000000.0
2006-11-15 16:55:00,1.93962,1.93987,1.93943,1.93987,178000000.0
2006-11-15 17:00:00,1.93989,1.93989,1.93836,1.93971,176000000.0
2006-11-15 17:05:00,1.93992,1.94107,1.93992,1.94107,206000000.0
2006-11-15 17:10:00,1.9411,1.94117,1.94028,1.94028,140000000.0
2006-11-15 17:15:00,1.94019,1.94056,1.93984,1.94017,139000000.0
2006-11-15 17:20:00,1.9402,1.94059,1.94003,1.94048,140000000.0
2006-11-15 17:25:00,1.94082,1.94088,1.94009,1.9408,157000000.0
2006-11-15 17:30:00,1.94077,1.94154,1.94047,1.94154,247000000.0
2006-11-15 17:35:00,1.94134,1.94195,1.94134,1.94185,233000000.0
2006-11-15 17:40:00,1.94172,1.94193,1.9411,1.94189,225000000.0
2006-11-15 17:45:00,1.94182,1.94182,1.94114,1.9412,303000000.0
2006-11-15 17:50:00,1.94143,1.94144,1.94061,1.94122,179000000.0
2006-11-15 17:55:00,1.94131,1.94131,1.93993,1.93993,196000000.0
2006-11-15 18:00:00,1.93997,1.94048,1.93997,1.94045,152000000.0
2006-11-15 18:05:00,1.94045,1.94087,1.94024,1.94085,196000000.0
2006-11-15 18:10:00,1.94097,1.94097,1.94008,1.94008,136000000.0
2006-11-15 18:15:00,1.94003,1.94048,1.93933,1.9394,226000000.0
2006-11-15 18:20:00,1.93971,1.94021,1.93953,1.93987,228000000.0
2006-11-15 18:25:00,1.94008,1.94017,1.9397,1.93981,151000000.0
2006-11-15 18:30:00,1.93989,1.93994,1.93942,1.93987,194000000.0
2006-11-15 18:35:00,1.94021,1.94032,1.93954,1.93958,273000000.0
2006-11-15 18:40:00,1.93974,1.94021,1.9394,1.93985,232000000.0
2006-11-15 18:45:00,1.93982,1.94116,1.93977,1.94116,216000000.0
2006-11-15 18:50:00,1.94113,1.94191,1.94088,1.94189,129000000.0
2006-11-15 18:55:00,1.94156,1.94202,1.9411,1.94193,82000000.0
2006-11-15 19:00:00,1.9419,1.94198,1.94149,1.94177,129000000.0
2006-11-15 19:05:00,1.94165,1.94238,1.94165,1.94224,200000000.0
2006-11-15 19:10:00,1.94197,1.94212,1.94172,1.9421,148000000.0
2006-11-15 19:15:00,1.94222,1.94285,1.94215,1.94273,123000000.0
2006-11-15 19:20:00,1.94248,1.94366,1.9423,1.94365,120000000.0
2006-11-15 19:25:00,1.94362,1.94362,1.94245,1.94258,176000000.0
2006-11-15 19:30:00,1.94264,1.94276,1.9418,1.94232,154000000.0
2006-11-15 19:35:00,1.9426,1.94288,1.94249,1.94288,55000000.0
2006-11-15 19:40:00,1.94277,1.94291,1.94137,1.9417,94000000.0
2006-11-15 19:45:00,1.94179,1.94218,1.94156,1.94212,118000000.0
2006-11-15 19:50:00,1.94218,1.9423,1.94035,1.94205,54000000.0
2006-11-15 19:55:00,1.94211,1.94223,1.94188,1.94212,74000000.0
2006-11-15 20:00:00,1.94194,1.94216,1.94136,1.94156,83000000.0
2006-11-15 20:05:00,1.94149,1.94235,1.94106,1.94225,97000000.0
2006-11-15 20:10:00,1.94234,1.94249,1.94194,1.94227,47000000.0
2006-11-15 20:15:00,1.94242,1.94249,1.94199,1.94222,72000000.0
2006-11-15 20:20:00,1.94242,1.94246,1.94203,1.94203,30000000.0
2006-11-15 20:25:00,1.94213,1.94245,1.94209,1.94225,60000000.0
2006-11-15 20:30:00,1.94239,1.94271,1.94227,1.94254,75000000.0
2006-11-15 20:35:00,1.94251,1.94268,1.94124,1.94133,51000000.0
2006-11-15 20:40:00,1.94125,1.94127,1.94092,1.94107,23000000.0
2006-11-15 20:45:00,1.94111,1.9422,1.94111,1.9422,23000000.0
2006-11-15 20:50:00,1.94209,1.94216,1.9419,1.94216,25000000.0
2006-11-15 20:55:00,1.94231,1.94304,1.94231,1.94263,53000000.0
2006-11-15 21:00:00,1.9422,1.94224,1.94043,1.94224,52000000.0
2006-11-15 21:05:00,1.9421,1.94358,1.94143,1.94342,46000000.0
2006-11-15 21:10:00,1.94355,1.94414,1.9421,1.9435,43000000.0
2006-11-15 21:15:00,1.94328,1.94372,1.94301,1.94326,42000000.0
2006-11-15 21:20:00,1.94322,1.94355,1.94305,1.94338,48000000.0
2006-11-15 21:25:00,1.94346,1.94351,1.94258,1.94306,45000000.0
2006-11-15 21:30:00,1.94292,1.94317,1.94241,1.94265,43000000.0
2006-11-15 21:35:00,1.94273,1.94306,1.94243,1.94274,77000000.0
2006-11-15 21:40:00,1.94284,1.94295,1.94242,1.94294,55000000.0
2006-11-15 21:45:00,1.9429,1.94317,1.94252,1.94314,28000000.0
2006-11-15 21:50:00,1.94307,1.94335,1.94285,1.94323,41000000.0
2006-11-15 21:55:00,1.94329,1.94425,1.94315,1.94402,64000000.0
2006-11-15 22:00:00,1.94422,1.94449,1.94301,1.94338,49000000.0
2006-11-15 22:05:00,1.94347,1.94353,1.94321,1.94345,47000000.0
2006-11-15 22:10:00,1.94342,1.94342,1.9428,1.94304,30000000.0
2006-11-15 22:15:00,1.94327,1.94402,1.94327,1.94386,34000000.0
2006-11-15 22:20:00,1.94362,1.94388,1.94327,1.94363,51000000.0
2006-11-15 22:25:00,1.94392,1.94392,1.943,1.94305,27000000.0
2006-11-15 22:30:00,1.9432,1.94369,1.9432,1.94366,65000000.0
2006-11-15 22:35:00,1.94381,1.94397,1.94353,1.94386,64000000.0
2006-11-15 22:40:00,1.94384,1.94399,1.9435,1.9435,53000000.0
2006-11-15 22:45:00,1.94354,1.9439,1.94354,1.94356,48000000.0
2006-11-15 22:50:00,1.94338,1.94401,1.94338,1.94374,43000000.0
2006-11-15 22:55:00,1.94379,1.94418,1.94375,1.94375,32000000.0
2006-11-15 23:00:00,1.94358,1.94358,1.94281,1.94318,49000000.0
2006-11-15 23:05:00,1.94303,1.94333,1.94267,1.94309,46000000.0
2006-11-15 23:10:00,1.94303,1.94303,1.94242,1.94256,25000000.0
2006-11-15 23:15:00,1.9425,1.94306,1.94245,1.94285,31000000.0
2006-11-15 23:20:00,1.94289,1.94312,1.94277,1.94284,31000000.0
2006-11-15 23:25:00,1.94313,1.94364,1.94288,1.9429,42000000.0
2006-11-15 23:30:00,1.94302,1.94341,1.94266,1.94266,41000000.0
2006-11-15 23:35:00,1.94272,1.94299,1.94226,1.94279,40000000.0
2006-11-15 23:40:00,1.94291,1.94315,1.94244,1.94244,36000000.0
2006-11-15 23:45:00,1.94245,1.94297,1.94243,1.9429,30000000.0
2006-11-15 23:50:00,1.9429,1.9436,1.9429,1.94325,39000000.0
2006-11-15 23:55:00,1.94339,1.94359,1.94311,1.94355,14000000.0
2006-11-16 00:00:00,1.94275,1.9441,1.94262,1.94367,39000000.0
2006-11-16 00:05:00,1.94397,1.94447,1.94359,1.94419,43000000.0
2006-11-16 00:10:00,1.94401,1.94432,1.94376,1.94423,58000000.0
2006-11-16 00:15:00,1.94436,1.94463,1.94378,1.94439,45000000.0
2006-11-16 00:20:00,1.94434,1.94434,1.94362,1.94406,29000000.0
2006-11-16 00:25:00,1.94391,1.94406,1.943,1.94406,42000000.0
2006-11-16 00:30:00,1.94425,1.94425,1.94346,1.94395,21000000.0
2006-11-16 00:35:00,1.94391,1.94393,1.94345,1.94383,34000000.0
2006-11-16 00:40:00,1.94343,1.94374,1.94299,1.94338,32000000.0
2006-11-16 00:45:00,1.94331,1.9442,1.94331,1.94406,37000000.0
2006-11-16 00:50:00,1.94387,1.94429,1.94384,1.94429,43000000.0
2006-11-16 00:55:00,1.94429,1.94463,1.94388,1.94454,38000000.0
2006-11-16 01:00:00,1.94448,1.94455,1.94402,1.94404,54000000.0
2006-11-16 01:05:00,1.94401,1.94401,1.94349,1.94387,44000000.0
2006-11-16 01:10:00,1.94421,1.94444,1.9435,1.94364,47000000.0
2006-11-16 01:15:00,1.94357,1.94411,1.94346,1.94389,50000000.0
2006-11-16 01:20:00,1.94389,1.94393,1.94347,1.94368,35000000.0
2006-11-16 01:25:00,1.94348,1.94355,1.94326,1.94353,34000000.0
2006-11-16 01:30:00,1.94368,1.94404,1.94359,1.944,57000000.0
2006-11-16 01:35:00,1.94398,1.94408,1.94367,1.94401,41000000.0
2006-11-16 01:40:00,1.94405,1.94455,1.94365,1.94455,40000000.0
2006-11-16 01:45:00,1.9444,1.94498,1.9443,1.94494,43000000.0
2006-11-16 01:50:00,1.94492,1.94527,1.94451,1.94527,55000000.0
2006-11-16 01:55:00,1.94522,1.94532,1.94462,1.94465,58000000.0
2006-11-16 02:00:00,1.94446,1.94514,1.94312,1.94481,34000000.0
2006-11-16 02:05:00,1.94467,1.94561,1.94467,1.94552,43000000.0
2006-11-16 02:10:00,1.94569,1.94592,1.94521,1.94547,24000000.0
2006-11-16 02:15:00,1.94536,1.94544,1.94473,1.94507,40000000.0
2006-11-16 02:20:00,1.94543,1.94638,1.94531,1.94633,42000000.0
2006-11-16 02:25:00,1.94632,1.94633,1.94598,1.94633,26000000.0
2006-11-16 02:30:00,1.94639,1.9465,1.94587,1.94599,28000000.0
2006-11-16 02:35:00,1.94555,1.94568,1.94447,1.94457,29000000.0
2006-11-16 02:40:00,1.94457,1.94485,1.94376,1.94384,38000000.0
2006-11-16 02:45:00,1.94361,1.94421,1.94329,1.94421,44000000.0
2006-11-16 02:50:00,1.94417,1.94417,1.9433,1.9434,37000000.0
2006-11-16 02:55:00,1.94342,1.94342,1.94246,1.9425,30000000.0
2006-11-16 03:00:00,1.94253,1.94381,1.94253,1.94339,39000000.0
2006-11-16 03:05:00,1.94325,1.94348,1.94261,1.94317,37000000.0
2006-11-16 03:10:00,1.94338,1.94373,1.94317,1.94355,39000000.0
2006-11-16 03:15:00,1.94366,1.94367,1.94272,1.94306,34000000.0
2006-11-16 03:20:00,1.94309,1.94309,1.93975,1.94174,36000000.0
2006-11-16 03:25:00,1.94174,1.94209,1.94121,1.94127,48000000.0
2006-11-16 03:30:00,1.94163,1.94176,1.94065,1.94084,30000000.0
2006-11-16 03:35:00,1.94024,1.94172,1.94022,1.94086,39000000.0
2006-11-16 03:40:00,1.94097,1.94123,1.94087,1.94112,36000000.0
2006-11-16 03:45:00,1.94098,1.94116,1.94063,1.94116,27000000.0
2006-11-16 03:50:00,1.94104,1.94143,1.94078,1.94078,26000000.0
2006-11-16 03:55:00,1.94101,1.9412,1.93833,1.94065,36000000.0
2006-11-16 04:00:00,1.941,1.94186,1.9402,1.94087,37000000.0
2006-11-16 04:05:00,1.94099,1.94099,1.94038,1.9404,40000000.0
2006-11-16 04:10:00,1.94018,1.94036,1.93922,1.93922,37000000.0
2006-11-16 04:15:00,1.93928,1.93988,1.93924,1.93954,34000000.0
2006-11-16 04:20:00,1.93949,1.94017,1.93938,1.93961,43000000.0
2006-11-16 04:25:00,1.93953,1.94045,1.93935,1.94045,29000000.0
2006-11-16 04:30:00,1.94067,1.94075,1.93994,1.93994,43000000.0
2006-11-16 04:35:00,1.93983,1.94036,1.93974,1.94036,35000000.0
2006-11-16 04:40:00,1.94048,1.9406,1.93978,1.94036,44000000.0
2006-11-16 04:45:00,1.94031,1.94032,1.93937,1.93949,23000000.0
2006-11-16 04:50:00,1.93985,1.94007,1.93923,1.93946,33000000.0
2006-11-16 04:55:00,1.9398,1.94023,1.93976,1.94018,39000000.0
2006-11-16 05:00:00,1.94002,1.94033,1.93988,1.93992,21000000.0
2006-11-16 05:05:00,1.93982,1.94025,1.93982,1.94025,25000000.0
2006-11-16 05:10:00,1.94003,1.94027,1.93958,1.94,34000000.0
2006-11-16 05:15:00,1.94031,1.94031,1.9394,1.93999,43000000.0
2006-11-16 05:20:00,1.93989,1.9404,1.93974,1.94027,34000000.0
2006-11-16 05:25:00,1.94031,1.94054,1.94001,1.94036,38000000.0
2006-11-16 05:30:00,1.94034,1.94034,1.93991,1.94012,28000000.0
2006-11-16 05:35:00,1.94009,1.94021,1.93969,1.9402,32000000.0
2006-11-16 05:40:00,1.93991,1.94029,1.93974,1.94027,23000000.0
2006-11-16 05:45:00,1.94025,1.94046,1.94015,1.94023,28000000.0
2006-11-16 05:50:00,1.93994,1.94004,1.93957,1.94004,42000000.0
2006-11-16 05:55:00,1.94019,1.94022,1.93932,1.93936,35000000.0
2006-11-16 06:00:00,1.93926,1.93966,1.93926,1.93939,29000000.0
2006-11-16 06:05:00,1.93964,1.93965,1.93923,1.93928,26000000.0
2006-11-16 06:10:00,1.9393,1.94005,1.93925,1.93966,39000000.0
2006-11-16 06:15:00,1.9396,1.9396,1.93909,1.93909,15000000.0
2006-11-16 06:20:00,1.93922,1.93943,1.93872,1.93886,42000000.0
2006-11-16 06:25:00,1.93894,1.93919,1.93886,1.93914,18000000.0
2006-11-16 06:30:00,1.93917,1.93993,1.93894,1.93955,35000000.0
2006-11-16 06:35:00,1.93959,1.94002,1.93934,1.93973,39000000.0
2006-11-16 06:40:00,1.93977,1.9398,1.93917,1.93977,34000000.0
2006-11-16 06:45:00,1.93951,1.93966,1.93911,1.93952,33000000.0
2006-11-16 06:50:00,1.9396,1.93972,1.93921,1.93925,38000000.0
2006-11-16 06:55:00,1.93941,1.94006,1.93909,1.94006,34000000.0
2006-11-16 07:00:00,1.93986,1.93992,1.93945,1.9395,29000000.0
2006-11-16 07:05:00,1.93937,1.9394,1.93896,1.9393,50000000.0
2006-11-16 07:10:00,1.93943,1.93958,1.93902,1.93939,39000000.0
2006-11-16 07:15:00,1.93947,1.93967,1.93902,1.93912,45000000.0
2006-11-16 07:20:00,1.93919,1.9392,1.93868,1.93895,30000000.0
2006-11-16 07:25:00,1.93903,1.93927,1.93871,1.93881,37000000.0
2006-11-16 07:30:00,1.93854,1.9387,1.93805,1.93833,32000000.0
2006-11-16 07:35:00,1.93834,1.93858,1.93787,1.93827,33000000.0
2006-11-16 07:40:00,1.93791,1.93791,1.93711,1.93748,42000000.0
2006-11-16 07:45:00,1.93755,1.93852,1.9374,1.93834,29000000.0
2006-11-16 07:50:00,1.93846,1.93846,1.93797,1.93811,45000000.0
2006-11-16 07:55:00,1.93836,1.93848,1.93796,1.93832,32000000.0
2006-11-16 08:00:00,1.93818,1.93983,1.93818,1.9396,41000000.0
2006-11-16 08:05:00,1.93972,1.93999,1.93941,1.93949,28000000.0
2006-11-16 08:10:00,1.93957,1.93997,1.93924,1.93928,40000000.0
2006-11-16 08:15:00,1.93964,1.93994,1.9391,1.93989,42000000.0
2006-11-16 08:20:00,1.93989,1.93998,1.93953,1.9399,38000000.0
2006-11-16 08:25:00,1.93981,1.94085,1.9397,1.94062,42000000.0
2006-11-16 08:30:00,1.9404,1.94055,1.94019,1.94055,41000000.0
2006-11-16 08:35:00,1.94047,1.94047,1.9398,1.93993,47000000.0
2006-11-16 08:40:00,1.9398,1.94039,1.93961,1.93996,47000000.0
2006-11-16 08:45:00,1.94006,1.94015,1.93838,1.93994,31000000.0
2006-11-16 08:50:00,1.94007,1.94068,1.93992,1.94053,40000000.0
2006-11-16 08:55:00,1.94065,1.9414,1.94054,1.94054,37000000.0
2006-11-16 09:00:00,1.94038,1.94075,1.94014,1.94071,41000000.0
2006-11-16 09:05:00,1.94062,1.94092,1.93843,1.93846,44000000.0
2006-11-16 09:10:00,1.93832,1.93912,1.93832,1.93912,44000000.0
2006-11-16 09:15:00,1.93911,1.9396,1.93884,1.93948,41000000.0
2006-11-16 09:20:00,1.93957,1.93984,1.93918,1.93932,38000000.0
2006-11-16 09:25:00,1.93967,1.93979,1.93914,1.93933,39000000.0
2006-11-16 09:30:00,1.93902,1.93998,1.93897,1.93998,36000000.0
2006-11-16 09:35:00,1.94001,1.94001,1.93753,1.93936,47000000.0
2006-11-16 09:40:00,1.93911,1.93911,1.93759,1.93848,46000000.0
2006-11-16 09:45:00,1.93858,1.93893,1.93839,1.93853,45000000.0
2006-11-16 09:50:00,1.93851,1.93855,1.93603,1.93672,37000000.0
2006-11-16 09:55:00,1.93716,1.93836,1.93691,1.93824,34000000.0
2006-11-16 10:00:00,1.93821,1.93886,1.93765,1.93765,44000000.0
2006-11-16 10:05:00,1.93772,1.93772,1.937,1.937,32000000.0
2006-11-16 10:10:00,1.93699,1.93777,1.93699,1.93731,37000000.0
2006-11-16 10:15:00,1.93718,1.93731,1.93655,1.93688,45000000.0
2006-11-16 10:20:00,1.93678,1.93688,1.93637,1.93649,36000000.0
2006-11-16 10:25:00,1.93668,1.93684,1.93564,1.93609,45000000.0
2006-11-16 10:30:00,1.93606,1.93642,1.93491,1.93609,38000000.0
2006-11-16 10:35:00,1.9361,1.93633,1.93541,1.9361,41000000.0
2006-11-16 10:40:00,1.93613,1.9363,1.93587,1.93613,40000000.0
2006-11-16 10:45:00,1.93661,1.93673,1.9355,1.93596,40000000.0
2006-11-16 10:50:00,1.93603,1.93636,1.9355,1.93623,44000000.0
2006-11-16 10:55:00,1.93588,1.93664,1.93419,1.93599,40000000.0
2006-11-16 11:00:00,1.93573,1.93652,1.93419,1.93641,44000000.0
2006-11-16 11:05:00,1.9363,1.93658,1.93593,1.93629,39000000.0
2006-11-16 11:10:00,1.93598,1.93599,1.93486,1.93504,47000000.0
2006-11-16 11:15:00,1.93494,1.93525,1.93433,1.93447,42000000.0
2006-11-16 11:20:00,1.93409,1.93425,1.93337,1.93388,38000000.0
2006-11-16 11:25:00,1.93403,1.93498,1.9339,1.93482,42000000.0
2006-11-16 11:30:00,1.9347,1.93553,1.93363,1.93399,43000000.0
2006-11-16 11:35:00,1.93402,1.93462,1.93324,1.93324,44000000.0
2006-11-16 11:40:00,1.93327,1.93351,1.9327,1.93298,47000000.0
2006-11-16 11:45:00,1.93241,1.93323,1.93241,1.93296,44000000.0
2006-11-16 11:50:00,1.93291,1.93307,1.93258,1.93263,35000000.0
2006-11-16 11:55:00,1.93232,1.93287,1.93226,1.93264,43000000.0
2006-11-16 12:00:00,1.93281,1.93281,1.93162,1.93173,43000000.0
2006-11-16 12:05:00,1.93168,1.93312,1.93168,1.93292,42000000.0
2006-11-16 12:10:00,1.93303,1.9336,1.93278,1.9336,40000000.0
2006-11-16 12:15:00,1.93294,1.93327,1.93282,1.93315,36000000.0
2006-11-16 12:20:00,1.93325,1.93325,1.93079,1.93237,39000000.0
2006-11-16 12:25:00,1.93248,1.93287,1.93188,1.93287,45000000.0
2006-11-16 12:30:00,1.93271,1.93303,1.93253,1.93303,32000000.0
2006-11-16 12:35:00,1.93305,1.93305,1.93146,1.93174,42000000.0
2006-11-16 12:40:00,1.93182,1.9321,1.93102,1.93168,41000000.0
2006-11-16 12:45:00,1.93175,1.93205,1.93126,1.93204,37000000.0
2006-11-16 12:50:00,1.93166,1.9318,1.9312,1.93126,30000000.0
2006-11-16 12:55:00,1.93133,1.93183,1.93098,1.93183,37000000.0
2006-11-16 13:00:00,1.93156,1.93174,1.93089,1.93098,38000000.0
2006-11-16 13:05:00,1.93056,1.93139,1.93015,1.93128,39000000.0
2006-11-16 13:10:00,1.93138,1.93173,1.93091,1.93107,41000000.0
2006-11-16 13:15:00,1.93116,1.93139,1.92983,1.93029,43000000.0
2006-11-16 13:20:00,1.92994,1.93044,1.92839,1.92839,41000000.0
2006-11-16 13:25:00,1.92858,1.92858,1.92743,1.9282,67000000.0
2006-11-16 13:30:00,1.92787,1.92839,1.9265,1.92777,75000000.0
2006-11-16 13:35:00,1.92796,1.92943,1.92796,1.92882,84000000.0
2006-11-16 13:40:00,1.92901,1.92929,1.92838,1.92895,85000000.0
2006-11-16 13:45:00,1.92848,1.92926,1.9279,1.92888,104000000.0
2006-11-16 13:50:00,1.92879,1.92937,1.92832,1.92899,128000000.0
2006-11-16 13:55:00,1.92872,1.92904,1.92847,1.92855,124000000.0
2006-11-16 14:00:00,1.92843,1.92959,1.92816,1.92953,144000000.0
2006-11-16 14:05:00,1.92928,1.92946,1.92909,1.92924,117000000.0
2006-11-16 14:10:00,1.92906,1.92918,1.92762,1.92817,88000000.0
2006-11-16 14:15:00,1.92809,1.9284,1.92751,1.92823,110000000.0
2006-11-16 14:20:00,1.92798,1.92856,1.92797,1.92834,143000000.0
2006-11-16 14:25:00,1.92801,1.92844,1.92762,1.92817,118000000.0
2006-11-16 14:30:00,1.92837,1.92837,1.92712,1.92719,128000000.0
2006-11-16 14:35:00,1.92726,1.92817,1.92724,1.92817,165000000.0
2006-11-16 14:40:00,1.92842,1.92842,1.9274,1.92759,141000000.0
2006-11-16 14:45:00,1.92756,1.92871,1.92725,1.9287,71000000.0
2006-11-16 14:50:00,1.92859,1.92867,1.92813,1.92815,89000000.0
2006-11-16 14:55:00,1.92804,1.92835,1.92784,1.92794,84000000.0
2006-11-16 15:00:00,1.92794,1.92835,1.92768,1.92779,99000000.0
2006-11-16 15:05:00,1.92765,1.92799,1.92753,1.92778,129000000.0
2006-11-16 15:10:00,1.92756,1.92789,1.92708,1.92708,134000000.0
2006-11-16 15:15:00,1.9273,1.92819,1.92727,1.92783,82000000.0
2006-11-16 15:20:00,1.92805,1.92845,1.92744,1.92812,98000000.0
2006-11-16 15:25:00,1.92813,1.92838,1.9259,1.92758,188000000.0
2006-11-16 15:30:00,1.92672,1.92939,1.92661,1.9286,208000000.0
2006-11-16 15:35:00,1.92816,1.92816,1.92656,1.92662,178000000.0
2006-11-16 15:40:00,1.92662,1.92734,1.92592,1.92611,180000000.0
2006-11-16 15:45:00,1.92614,1.92614,1.92375,1.92375,149000000.0
2006-11-16 15:50:00,1.9236,1.92479,1.92354,1.92378,112000000.0
2006-11-16 15:55:00,1.92365,1.92436,1.92309,1.92421,120000000.0
2006-11-16 16:00:00,1.92527,1.92527,1.92293,1.92403,200000000.0
2006-11-16 16:05:00,1.92384,1.92545,1.92384,1.92478,188000000.0
2006-11-16 16:10:00,1.92439,1.92559,1.92427,1.92429,169000000.0
2006-11-16 16:15:00,1.92444,1.92643,1.92404,1.92583,185000000.0
2006-11-16 16:20:00,1.92581,1.92625,1.92551,1.92567,183000000.0
2006-11-16 16:25:00,1.92582,1.9271,1.92574,1.92644,173000000.0
2006-11-16 16:30:00,1.92646,1.92662,1.92563,1.92635,183000000.0
2006-11-16 16:35:00,1.92642,1.92694,1.92596,1.92619,229000000.0
2006-11-16 16:40:00,1.92626,1.92653,1.92591,1.92594,218000000.0
2006-11-16 16:45:00,1.92594,1.92651,1.92537,1.92549,236000000.0
2006-11-16 16:50:00,1.92562,1.92627,1.92562,1.92592,142000000.0
2006-11-16 16:55:00,1.92548,1.9256,1.92503,1.92523,178000000.0
2006-11-16 17:00:00,1.92512,1.92586,1.92468,1.9257,176000000.0
2006-11-16 17:05:00,1.92563,1.9263,1.92545,1.9263,206000000.0
2006-11-16 17:10:00,1.92608,1.92609,1.92483,1.92492,135000000.0
2006-11-16 17:15:00,1.92514,1.92549,1.92464,1.92483,139000000.0
2006-11-16 17:20:00,1.9249,1.92549,1.9245,1.92482,140000000.0
2006-11-16 17:25:00,1.92492,1.92554,1.92386,1.92466,157000000.0
2006-11-16 17:30:00,1.92488,1.92517,1.92339,1.92348,301000000.0
2006-11-16 17:35:00,1.92356,1.92493,1.92356,1.92493,233000000.0
2006-11-16 17:40:00,1.92502,1.92502,1.92438,1.92457,225000000.0
2006-11-16 17:45:00,1.92441,1.9248,1.92414,1.92468,303000000.0
2006-11-16 17:50:00,1.9246,1.92474,1.92383,1.9239,232000000.0
2006-11-16 17:55:00,1.92392,1.92488,1.92392,1.92434,196000000.0
2006-11-16 18:00:00,1.92457,1.92459,1.9236,1.92369,190000000.0
2006-11-16 18:05:00,1.92375,1.92443,1.92344,1.92358,196000000.0
2006-11-16 18:10:00,1.92356,1.92404,1.92356,1.92386,136000000.0
2006-11-16 18:15:00,1.92347,1.92358,1.9231,1.9232,226000000.0
2006-11-16 18:20:00,1.92314,1.9232,1.92264,1.92302,228000000.0
2006-11-16 18:25:00,1.92296,1.92413,1.92293,1.92372,151000000.0
2006-11-16 18:30:00,1.92391,1.92391,1.92313,1.92347,194000000.0
2006-11-16 18:35:00,1.9234,1.92363,1.92273,1.92294,273000000.0
2006-11-16 18:40:00,1.92301,1.92301,1.9224,1.92291,232000000.0
2006-11-16 18:45:00,1.9229,1.92372,1.92266,1.92348,216000000.0
2006-11-16 18:50:00,1.92366,1.92442,1.92329,1.92401,129000000.0
2006-11-16 18:55:00,1.92407,1.92432,1.92348,1.92363,98000000.0
2006-11-16 19:00:00,1.92428,1.92449,1.92313,1.92369,129000000.0
2006-11-16 19:05:00,1.92318,1.92339,1.9226,1.9226,232000000.0
2006-11-16 19:10:00,1.92284,1.92315,1.92079,1.92079,148000000.0
2006-11-16 19:15:00,1.92163,1.92389,1.92163,1.92351,123000000.0
2006-11-16 19:20:00,1.92378,1.92378,1.92325,1.92344,120000000.0
2006-11-16 19:25:00,1.92338,1.9236,1.9232,1.92349,216000000.0
2006-11-16 19:30:00,1.92365,1.92394,1.92354,1.92376,154000000.0
2006-11-16 19:35:00,1.9238,1.92389,1.92323,1.92357,91000000.0
2006-11-16 19:40:00,1.92353,1.92473,1.92339,1.92466,94000000.0
2006-11-16 19:45:00,1.92469,1.92486,1.92412,1.92467,118000000.0
2006-11-16 19:50:00,1.92476,1.92533,1.92291,1.92533,52000000.0
2006-11-16 19:55:00,1.92537,1.9255,1.92407,1.92446,106000000.0
2006-11-16 20:00:00,1.92507,1.92507,1.92355,1.92433,101000000.0
2006-11-16 20:05:00,1.9243,1.92468,1.92412,1.92453,97000000.0
2006-11-16 20:10:00,1.92468,1.92477,1.92416,1.92438,65000000.0
2006-11-16 20:15:00,1.92457,1.92457,1.92409,1.92409,65000000.0
2006-11-16 20:20:00,1.92393,1.92452,1.92376,1.92444,56000000.0
2006-11-16 20:25:00,1.92409,1.92425,1.92351,1.92386,76000000.0
2006-11-16 20:30:00,1.92387,1.92455,1.92374,1.92455,69000000.0
2006-11-16 20:35:00,1.92481,1.92602,1.92481,1.9255,60000000.0
2006-11-16 20:40:00,1.92562,1.92628,1.92562,1.92591,50000000.0
2006-11-16 20:45:00,1.92582,1.92643,1.92582,1.92643,50000000.0
2006-11-16 20:50:00,1.92641,1.92641,1.92528,1.92535,58000000.0
2006-11-16 20:55:00,1.92498,1.92535,1.92475,1.92504,53000000.0
2006-11-16 21:00:00,1.9251,1.92547,1.9251,1.92543,45000000.0
2006-11-16 21:05:00,1.92535,1.92543,1.925,1.92508,46000000.0
2006-11-16 21:10:00,1.92517,1.92551,1.92327,1.92543,43000000.0
2006-11-16 21:15:00,1.92509,1.92509,1.92472,1.92478,17000000.0
2006-11-16 21:20:00,1.92504,1.92533,1.925,1.92525,41000000.0
2006-11-16 21:25:00,1.92537,1.92539,1.92449,1.92461,39000000.0
2006-11-16 21:30:00,1.92491,1.92531,1.92491,1.92514,36000000.0
2006-11-16 21:35:00,1.92511,1.92532,1.92474,1.92479,77000000.0
2006-11-16 21:40:00,1.92449,1.92488,1.92449,1.92483,44000000.0
2006-11-16 21:45:00,1.92485,1.92541,1.9247,1.92531,22000000.0
2006-11-16 21:50:00,1.92524,1.92535,1.9247,1.9247,24000000.0
2006-11-16 21:55:00,1.92489,1.92517,1.92477,1.92506,61000000.0
2006-11-16 22:00:00,1.92497,1.925,1.92449,1.92452,49000000.0
2006-11-16 22:05:00,1.92472,1.92496,1.92451,1.92488,47000000.0
2006-11-16 22:10:00,1.92461,1.92461,1.92428,1.92428,46000000.0
2006-11-16 22:15:00,1.92442,1.92476,1.92442,1.92465,26000000.0
2006-11-16 22:20:00,1.92448,1.92475,1.92401,1.92401,40000000.0
2006-11-16 22:25:00,1.92414,1.92438,1.924,1.92423,30000000.0
2006-11-16 22:30:00,1.92439,1.9245,1.92357,1.92359,72000000.0
2006-11-16 22:35:00,1.92363,1.92403,1.92354,1.92382,64000000.0
2006-11-16 22:40:00,1.9237,1.9237,1.92305,1.92308,53000000.0
2006-11-16 22:45:00,1.92273,1.92273,1.92081,1.92183,48000000.0
2006-11-16 22:50:00,1.92181,1.92213,1.92158,1.92158,43000000.0
2006-11-16 22:55:00,1.92186,1.92218,1.9217,1.92216,26000000.0
2006-11-16 23:00:00,1.92196,1.92196,1.92168,1.9219,40000000.0
2006-11-16 23:05:00,1.92195,1.92254,1.92193,1.92242,46000000.0
2006-11-16 23:10:00,1.92251,1.92251,1.92175,1.92223,40000000.0
2006-11-16 23:15:00,1.92255,1.92274,1.92193,1.92241,23000000.0
2006-11-16 23:20:00,1.92253,1.92303,1.92234,1.92266,29000000.0
2006-11-16 23:25:00,1.92271,1.92379,1.92268,1.92361,52000000.0
2006-11-16 23:30:00,1.92298,1.92359,1.92288,1.92337,34000000.0
2006-11-16 23:35:00,1.92328,1.92423,1.92326,1.92408,48000000.0
2006-11-16 23:40:00,1.92398,1.92398,1.92323,1.92327,62000000.0
2006-11-16 23:45:00,1.92332,1.92354,1.92326,1.92326,31000000.0
2006-11-16 23:50:00,1.92351,1.92386,1.92322,1.92345,32000000.0
2006-11-16 23:55:00,1.92344,1.92437,1.92323,1.92436,41000000.0
2006-11-17 00:00:00,1.92436,1.92458,1.92374,1.92383,39000000.0
2006-11-17 00:05:00,1.92418,1.92428,1.92319,1.92319,43000000.0
2006-11-17 00:10:00,1.92315,1.92353,1.9225,1.92347,51000000.0
2006-11-17 00:15:00,1.92311,1.92414,1.92283,1.92414,45000000.0
2006-11-17 00:20:00,1.92408,1.92416,1.92343,1.9235,38000000.0
2006-11-17 00:25:00,1.92359,1.92418,1.92339,1.92418,31000000.0
2006-11-17 00:30:00,1.92355,1.92418,1.92343,1.92418,35000000.0
2006-11-17 00:35:00,1.92432,1.92443,1.92379,1.92398,34000000.0
2006-11-17 00:40:00,1.92337,1.92421,1.92337,1.92421,18000000.0
2006-11-17 00:45:00,1.92389,1.92535,1.92389,1.92483,37000000.0
2006-11-17 00:50:00,1.92473,1.92598,1.92473,1.92595,36000000.0
2006-11-17 00:55:00,1.92586,1.92604,1.92528,1.92553,30000000.0
2006-11-17 01:00:00,1.92542,1.92551,1.92494,1.92527,27000000.0
2006-11-17 01:05:00,1.92538,1.92599,1.92529,1.92568,23000000.0
2006-11-17 01:10:00,1.92574,1.926,1.92551,1.9256,37000000.0
2006-11-17 01:15:00,1.92547,1.92606,1.92538,1.92584,50000000.0
2006-11-17 01:20:00,1.92583,1.92589,1.92506,1.92566,42000000.0
2006-11-17 01:25:00,1.92562,1.92569,1.92524,1.92546,48000000.0
2006-11-17 01:30:00,1.92551,1.92551,1.92499,1.92509,50000000.0
2006-11-17 01:35:00,1.92474,1.92522,1.92431,1.92522,46000000.0
2006-11-17 01:40:00,1.92526,1.9256,1.92508,1.92519,40000000.0
2006-11-17 01:45:00,1.92521,1.92537,1.92439,1.92474,36000000.0
2006-11-17 01:50:00,1.92473,1.92511,1.92431,1.9251,48000000.0
2006-11-17 01:55:00,1.92509,1.92542,1.92432,1.92432,58000000.0
2006-11-17 02:00:00,1.92419,1.92426,1.92236,1.9242,35000000.0
2006-11-17 02:05:00,1.92408,1.92453,1.92384,1.92436,43000000.0
2006-11-17 02:10:00,1.92444,1.92453,1.92368,1.92391,41000000.0
2006-11-17 02:15:00,1.92388,1.92434,1.92369,1.92428,40000000.0
2006-11-17 02:20:00,1.92426,1.92459,1.92405,1.92459,32000000.0
2006-11-17 02:25:00,1.92452,1.92466,1.92411,1.92422,45000000.0
2006-11-17 02:30:00,1.92418,1.92455,1.92394,1.92399,23000000.0
2006-11-17 02:35:00,1.92389,1.92397,1.92344,1.92389,33000000.0
2006-11-17 02:40:00,1.92406,1.92415,1.9235,1.92382,28000000.0
2006-11-17 02:45:00,1.92369,1.92383,1.9235,1.92383,27000000.0
2006-11-17 02:50:00,1.9237,1.92387,1.92311,1.9236,37000000.0
2006-11-17 02:55:00,1.92353,1.92407,1.92353,1.92406,30000000.0
2006-11-17 03:00:00,1.92385,1.92425,1.9237,1.92405,39000000.0
2006-11-17 03:05:00,1.9242,1.92449,1.92395,1.92421,29000000.0
2006-11-17 03:10:00,1.9245,1.92466,1.92438,1.9245,35000000.0
2006-11-17 03:15:00,1.92451,1.92523,1.92412,1.9248,41000000.0
2006-11-17 03:20:00,1.92479,1.92536,1.92335,1.92505,29000000.0
2006-11-17 03:25:00,1.92479,1.92487,1.92461,1.92475,11000000.0
2006-11-17 03:30:00,1.92451,1.92526,1.92439,1.92526,29000000.0
2006-11-17 03:35:00,1.92506,1.92529,1.92445,1.92486,39000000.0
2006-11-17 03:40:00,1.92457,1.92481,1.92412,1.92431,32000000.0
2006-11-17 03:45:00,1.9244,1.92487,1.9241,1.92448,37000000.0
2006-11-17 03:50:00,1.9249,1.92574,1.92464,1.92464,42000000.0
2006-11-17 03:55:00,1.92393,1.92456,1.92258,1.92411,36000000.0
2006-11-17 04:00:00,1.92441,1.92468,1.92421,1.92429,37000000.0
2006-11-17 04:05:00,1.92413,1.92454,1.9241,1.92439,39000000.0
2006-11-17 04:10:00,1.92422,1.92468,1.92306,1.92342,37000000.0
2006-11-17 04:15:00,1.92342,1.9236,1.92308,1.92331,28000000.0
2006-11-17 04:20:00,1.92329,1.92343,1.92281,1.92302,35000000.0
2006-11-17 04:25:00,1.9232,1.92345,1.92298,1.92309,37000000.0
2006-11-17 04:30:00,1.92316,1.92348,1.92293,1.92295,36000000.0
2006-11-17 04:35:00,1.9231,1.9233,1.92243,1.92244,33000000.0
2006-11-17 04:40:00,1.92248,1.92291,1.92231,1.92235,44000000.0
2006-11-17 04:45:00,1.92187,1.9224,1.92173,1.92232,28000000.0
2006-11-17 04:50:00,1.92224,1.92252,1.92188,1.92204,41000000.0
2006-11-17 04:55:00,1.9219,1.9222,1.92167,1.92181,39000000.0
2006-11-17 05:00:00,1.92169,1.92242,1.92169,1.92237,35000000.0
2006-11-17 05:05:00,1.92223,1.92264,1.92154,1.92217,41000000.0
2006-11-17 05:10:00,1.92216,1.92217,1.92159,1.92185,15000000.0
2006-11-17 05:15:00,1.92183,1.92195,1.92153,1.92193,36000000.0
2006-11-17 05:20:00,1.92199,1.92242,1.92199,1.92212,25000000.0
2006-11-17 05:25:00,1.92226,1.92247,1.92183,1.92208,38000000.0
2006-11-17 05:30:00,1.92204,1.92223,1.92181,1.92193,37000000.0
2006-11-17 05:35:00,1.92224,1.92225,1.92195,1.92197,31000000.0
2006-11-17 05:40:00,1.92185,1.9222,1.92158,1.92184,40000000.0
2006-11-17 05:45:00,1.92239,1.92239,1.92163,1.92192,39000000.0
2006-11-17 05:50:00,1.92191,1.92196,1.92153,1.92195,42000000.0
2006-11-17 05:55:00,1.92179,1.9221,1.92123,1.92123,35000000.0
2006-11-17 06:00:00,1.92158,1.92219,1.92158,1.92176,21000000.0
2006-11-17 06:05:00,1.92182,1.92206,1.92172,1.92206,25000000.0
2006-11-17 06:10:00,1.922,1.9221,1.92168,1.92173,31000000.0
2006-11-17 06:15:00,1.9218,1.92224,1.92139,1.922,36000000.0
2006-11-17 06:20:00,1.92212,1.92285,1.92199,1.92285,43000000.0
2006-11-17 06:25:00,1.92295,1.92295,1.92243,1.92259,45000000.0
2006-11-17 06:30:00,1.92253,1.92286,1.92217,1.92217,35000000.0
2006-11-17 06:35:00,1.92226,1.92278,1.92226,1.92257,45000000.0
2006-11-17 06:40:00,1.92246,1.92293,1.92185,1.92185,39000000.0
2006-11-17 06:45:00,1.92162,1.9218,1.92106,1.92169,41000000.0
2006-11-17 06:50:00,1.92162,1.92169,1.92124,1.92124,30000000.0
2006-11-17 06:55:00,1.92147,1.92173,1.92112,1.92173,28000000.0
2006-11-17 07:00:00,1.92165,1.92166,1.92103,1.92108,29000000.0
2006-11-17 07:05:00,1.92145,1.92242,1.92145,1.92206,30000000.0
2006-11-17 07:10:00,1.92192,1.92242,1.92165,1.92242,39000000.0
2006-11-17 07:15:00,1.92213,1.92231,1.9217,1.9222,35000000.0
2006-11-17 07:20:00,1.92197,1.92198,1.92147,1.92149,46000000.0
2006-11-17 07:25:00,1.9216,1.92168,1.92098,1.92152,37000000.0
2006-11-17 07:30:00,1.92139,1.92172,1.92112,1.92157,35000000.0
2006-11-17 07:35:00,1.92172,1.92182,1.92101,1.92182,40000000.0
2006-11-17 07:40:00,1.92195,1.92217,1.92122,1.92127,42000000.0
2006-11-17 07:45:00,1.92126,1.92126,1.9206,1.9208,37000000.0
2006-11-17 07:50:00,1.92081,1.92098,1.92003,1.92029,45000000.0
2006-11-17 07:55:00,1.92052,1.92072,1.92024,1.92059,39000000.0
2006-11-17 08:00:00,1.92013,1.92062,1.91983,1.91998,41000000.0
2006-11-17 08:05:00,1.92006,1.9205,1.91995,1.92046,28000000.0
2006-11-17 08:10:00,1.92065,1.92083,1.9203,1.92048,40000000.0
2006-11-17 08:15:00,1.92051,1.92112,1.92011,1.92112,35000000.0
2006-11-17 08:20:00,1.92116,1.9217,1.92116,1.92126,38000000.0
2006-11-17 08:25:00,1.92106,1.92182,1.92106,1.92165,42000000.0
2006-11-17 08:30:00,1.92164,1.922,1.92164,1.92183,41000000.0
2006-11-17 08:35:00,1.92143,1.92216,1.92122,1.92144,47000000.0
2006-11-17 08:40:00,1.9218,1.92209,1.92115,1.92115,47000000.0
2006-11-17 08:45:00,1.92128,1.92143,1.91949,1.92027,42000000.0
2006-11-17 08:50:00,1.92018,1.92119,1.91978,1.92119,40000000.0
2006-11-17 08:55:00,1.92105,1.92105,1.92031,1.92056,30000000.0
2006-11-17 09:00:00,1.92068,1.9212,1.92068,1.92095,41000000.0
2006-11-17 09:05:00,1.92089,1.92162,1.92051,1.92162,44000000.0
2006-11-17 09:10:00,1.92143,1.92197,1.92107,1.92192,44000000.0
2006-11-17 09:15:00,1.9219,1.92217,1.92172,1.92216,33000000.0
2006-11-17 09:20:00,1.92245,1.92254,1.92191,1.92252,38000000.0
2006-11-17 09:25:00,1.92249,1.92283,1.92226,1.92283,46000000.0
2006-11-17 09:30:00,1.92293,1.92293,1.92189,1.92219,36000000.0
2006-11-17 09:35:00,1.92206,1.92237,1.92184,1.92211,36000000.0
2006-11-17 09:40:00,1.92214,1.9226,1.92205,1.9223,46000000.0
2006-11-17 09:45:00,1.92217,1.92223,1.92155,1.92216,45000000.0
2006-11-17 09:50:00,1.92214,1.92231,1.92176,1.92194,41000000.0
2006-11-17 09:55:00,1.92191,1.92191,1.92094,1.92096,44000000.0
2006-11-17 10:00:00,1.92068,1.92165,1.92066,1.92158,44000000.0
2006-11-17 10:05:00,1.92199,1.92251,1.92177,1.92236,39000000.0
2006-11-17 10:10:00,1.92234,1.92281,1.92128,1.92256,37000000.0
2006-11-17 10:15:00,1.92312,1.92349,1.92117,1.92162,45000000.0
2006-11-17 10:20:00,1.92225,1.92296,1.92214,1.92257,36000000.0
2006-11-17 10:25:00,1.92295,1.92363,1.92254,1.92307,45000000.0
2006-11-17 10:30:00,1.92305,1.92471,1.92305,1.92463,38000000.0
2006-11-17 10:35:00,1.92482,1.92691,1.92457,1.92683,41000000.0
2006-11-17 10:40:00,1.9271,1.92712,1.92615,1.92673,40000000.0
2006-11-17 10:45:00,1.92663,1.92726,1.92654,1.92694,31000000.0
2006-11-17 10:50:00,1.92715,1.92829,1.92705,1.9276,44000000.0
2006-11-17 10:55:00,1.92793,1.9281,1.92589,1.9277,40000000.0
2006-11-17 11:00:00,1.92714,1.92768,1.92579,1.92677,44000000.0
2006-11-17 11:05:00,1.92684,1.92714,1.92652,1.92675,39000000.0
2006-11-17 11:10:00,1.92677,1.92681,1.92568,1.92597,47000000.0
2006-11-17 11:15:00,1.92589,1.92621,1.92515,1.92621,42000000.0
2006-11-17 11:20:00,1.92591,1.92593,1.92501,1.92541,38000000.0
2006-11-17 11:25:00,1.92525,1.92596,1.92446,1.92596,42000000.0
2006-11-17 11:30:00,1.92589,1.92623,1.92567,1.92623,36000000.0
2006-11-17 11:35:00,1.92616,1.92623,1.92559,1.92577,44000000.0
2006-11-17 11:40:00,1.92562,1.92577,1.92484,1.92504,36000000.0
2006-11-17 11:45:00,1.92493,1.92504,1.92464,1.92485,44000000.0
2006-11-17 11:50:00,1.92512,1.9252,1.92459,1.92504,44000000.0
2006-11-17 11:55:00,1.925,1.9255,1.92465,1.92531,43000000.0
2006-11-17 12:00:00,1.92539,1.92562,1.92417,1.92442,43000000.0
2006-11-17 12:05:00,1.92443,1.92491,1.92422,1.92491,42000000.0
2006-11-17 12:10:00,1.92531,1.92599,1.9249,1.92597,40000000.0
2006-11-17 12:15:00,1.92599,1.92599,1.92464,1.92528,44000000.0
2006-11-17 12:20:00,1.92515,1.92552,1.92349,1.92535,39000000.0
2006-11-17 12:25:00,1.92536,1.92536,1.92447,1.92507,45000000.0
2006-11-17 12:30:00,1.92518,1.92572,1.92481,1.92572,39000000.0
2006-11-17 12:35:00,1.92563,1.92641,1.92523,1.92526,42000000.0
2006-11-17 12:40:00,1.92525,1.92561,1.925,1.92535,41000000.0
2006-11-17 12:45:00,1.92545,1.92565,1.92505,1.92556,47000000.0
2006-11-17 12:50:00,1.92601,1.92604,1.92539,1.92539,41000000.0
2006-11-17 12:55:00,1.92549,1.92696,1.92539,1.92677,37000000.0
2006-11-17 13:00:00,1.92672,1.92687,1.92619,1.92679,38000000.0
2006-11-17 13:05:00,1.92682,1.92695,1.92637,1.92656,39000000.0
2006-11-17 13:10:00,1.92646,1.92671,1.92622,1.92651,33000000.0
2006-11-17 13:15:00,1.92653,1.92659,1.92584,1.92639,43000000.0
2006-11-17 13:20:00,1.92623,1.92687,1.92562,1.92671,41000000.0
2006-11-17 13:25:00,1.92653,1.92691,1.92639,1.92651,67000000.0
2006-11-17 13:30:00,1.92639,1.92662,1.92613,1.92618,75000000.0
2006-11-17 13:35:00,1.92637,1.92641,1.92584,1.92613,84000000.0
2006-11-17 13:40:00,1.92619,1.92643,1.92528,1.92532,57000000.0
2006-11-17 13:45:00,1.92512,1.92598,1.92512,1.92558,82000000.0
2006-11-17 13:50:00,1.92586,1.92663,1.92524,1.92524,128000000.0
2006-11-17 13:55:00,1.92524,1.92566,1.92463,1.92548,124000000.0
2006-11-17 14:00:00,1.92573,1.92592,1.92456,1.92509,144000000.0
2006-11-17 14:05:00,1.92533,1.92557,1.92508,1.92557,144000000.0
2006-11-17 14:10:00,1.92566,1.92588,1.92509,1.92555,101000000.0
2006-11-17 14:15:00,1.92551,1.92551,1.92439,1.92448,145000000.0
2006-11-17 14:20:00,1.92451,1.92522,1.92439,1.92522,104000000.0
2006-11-17 14:25:00,1.92516,1.92533,1.92498,1.92514,118000000.0
2006-11-17 14:30:00,1.92537,1.92658,1.92537,1.92568,128000000.0
2006-11-17 14:35:00,1.92572,1.9262,1.92553,1.92594,165000000.0
2006-11-17 14:40:00,1.92597,1.92606,1.92573,1.92606,122000000.0
2006-11-17 14:45:00,1.92613,1.9265,1.92582,1.92645,104000000.0
2006-11-17 14:50:00,1.92649,1.92691,1.9255,1.9255,126000000.0
2006-11-17 14:55:00,1.92551,1.92686,1.92551,1.92645,91000000.0
2006-11-17 15:00:00,1.92658,1.92826,1.92638,1.92812,131000000.0
2006-11-17 15:05:00,1.92862,1.92872,1.92764,1.92782,129000000.0
2006-11-17 15:10:00,1.92761,1.92871,1.92754,1.92871,160000000.0
2006-11-17 15:15:00,1.92841,1.92862,1.92766,1.92811,82000000.0
2006-11-17 15:20:00,1.92813,1.92865,1.92779,1.92841,98000000.0
2006-11-17 15:25:00,1.92835,1.92844,1.92615,1.92791,188000000.0
2006-11-17 15:30:00,1.92691,1.92888,1.92683,1.92832,208000000.0
2006-11-17 15:35:00,1.92861,1.92872,1.92741,1.92741,178000000.0
2006-11-17 15:40:00,1.92748,1.92837,1.92728,1.92797,180000000.0
2006-11-17 15:45:00,1.92853,1.92871,1.92822,1.92833,149000000.0
2006-11-17 15:50:00,1.9286,1.92962,1.92847,1.92935,112000000.0
2006-11-17 15:55:00,1.92961,1.93027,1.92913,1.92975,120000000.0
2006-11-17 16:00:00,1.92954,1.92954,1.9286,1.92884,200000000.0
2006-11-17 16:05:00,1.92879,1.92939,1.92857,1.92939,151000000.0
2006-11-17 16:10:00,1.92941,1.9299,1.92887,1.92959,169000000.0
2006-11-17 16:15:00,1.92953,1.92962,1.92887,1.92929,185000000.0
2006-11-17 16:20:00,1.9295,1.92996,1.92909,1.92965,231000000.0
2006-11-17 16:25:00,1.92965,1.92985,1.92897,1.92934,173000000.0
2006-11-17 16:30:00,1.92941,1.9297,1.92931,1.92953,149000000.0
2006-11-17 16:35:00,1.92954,1.92962,1.92923,1.92937,229000000.0
2006-11-17 16:40:00,1.92929,1.92956,1.92867,1.92905,218000000.0
2006-11-17 16:45:00,1.92904,1.93056,1.92904,1.93056,236000000.0
2006-11-17 16:50:00,1.93007,1.93182,1.93007,1.93182,142000000.0
2006-11-17 16:55:00,1.93204,1.93204,1.93101,1.93176,178000000.0
2006-11-17 17:00:00,1.93176,1.93281,1.93109,1.93281,176000000.0
2006-11-17 17:05:00,1.93294,1.9336,1.93277,1.93299,206000000.0
2006-11-17 17:10:00,1.93295,1.93304,1.93213,1.93267,139000000.0
2006-11-17 17:15:00,1.93298,1.934,1.93273,1.93324,139000000.0
2006-11-17 17:20:00,1.93368,1.93447,1.93305,1.93323,140000000.0
2006-11-17 17:25:00,1.93313,1.93338,1.93253,1.93326,157000000.0
2006-11-17 17:30:00,1.93346,1.93376,1.93293,1.93336,301000000.0
2006-11-17 17:35:00,1.93344,1.9338,1.93266,1.93289,233000000.0
2006-11-17 17:40:00,1.9326,1.93363,1.9326,1.93322,225000000.0
2006-11-17 17:45:00,1.93307,1.93315,1.9324,1.93272,303000000.0
2006-11-17 17:50:00,1.93279,1.93293,1.93237,1.9324,232000000.0
2006-11-17 17:55:00,1.93229,1.9333,1.93169,1.9333,196000000.0
2006-11-17 18:00:00,1.93316,1.93316,1.93051,1.93086,190000000.0
2006-11-17 18:05:00,1.93072,1.93077,1.93015,1.93077,196000000.0
2006-11-17 18:10:00,1.93071,1.93133,1.93031,1.93123,136000000.0
2006-11-17 18:15:00,1.93098,1.93154,1.93068,1.93125,205000000.0
2006-11-17 18:20:00,1.93135,1.9315,1.93037,1.9308,228000000.0
2006-11-17 18:25:00,1.93069,1.93129,1.93035,1.93087,151000000.0
2006-11-17 18:30:00,1.93058,1.93109,1.93045,1.93109,194000000.0
2006-11-17 18:35:00,1.93085,1.93117,1.9306,1.9306,273000000.0
2006-11-17 18:40:00,1.93089,1.93204,1.93013,1.93204,232000000.0
2006-11-17 18:45:00,1.93134,1.93146,1.93039,1.93071,216000000.0
2006-11-17 18:50:00,1.93082,1.93086,1.93018,1.93086,129000000.0
2006-11-17 18:55:00,1.9307,1.93142,1.93004,1.93131,98000000.0
2006-11-17 19:00:00,1.93116,1.93161,1.93047,1.93063,129000000.0
2006-11-17 19:05:00,1.93057,1.93079,1.92992,1.93056,232000000.0
2006-11-17 19:10:00,1.93061,1.93072,1.9301,1.93048,148000000.0
2006-11-17 19:15:00,1.93058,1.93085,1.93035,1.93046,123000000.0
2006-11-17 19:20:00,1.93074,1.93139,1.93036,1.93062,120000000.0
2006-11-17 19:25:00,1.93024,1.93068,1.92995,1.93014,216000000.0
2006-11-17 19:30:00,1.93048,1.93048,1.92954,1.93021,105000000.0
2006-11-17 19:35:00,1.93013,1.93033,1.92977,1.93033,91000000.0
2006-11-17 19:40:00,1.93022,1.93042,1.92941,1.92949,94000000.0
2006-11-17 19:45:00,1.92955,1.93003,1.92921,1.92982,118000000.0
2006-11-17 19:50:00,1.92959,1.92998,1.92787,1.92985,75000000.0
2006-11-17 19:55:00,1.92985,1.92998,1.92946,1.9297,106000000.0
2006-11-17 20:00:00,1.92975,1.9301,1.92948,1.93005,83000000.0
2006-11-17 20:05:00,1.92997,1.92997,1.9294,1.92966,61000000.0
2006-11-17 20:10:00,1.92962,1.9297,1.92903,1.92937,65000000.0
2006-11-17 20:15:00,1.92932,1.92932,1.92853,1.92871,72000000.0
2006-11-17 20:20:00,1.92871,1.9292,1.92751,1.92774,56000000.0
2006-11-17 20:25:00,1.92777,1.92805,1.92752,1.92773,76000000.0
2006-11-17 20:30:00,1.92776,1.92819,1.92758,1.92819,93000000.0
2006-11-17 20:35:00,1.92816,1.92833,1.92792,1.92798,51000000.0
2006-11-17 20:40:00,1.92798,1.92874,1.92793,1.92839,50000000.0
2006-11-17 20:45:00,1.92835,1.92871,1.9283,1.92848,50000000.0
2006-11-17 20:50:00,1.9283,1.92855,1.92818,1.92852,33000000.0
2006-11-17 20:55:00,1.92851,1.92867,1.92819,1.92819,40000000.0
2006-11-17 21:00:00,1.92765,1.92775,1.92711,1.92736,52000000.0
2006-11-17 21:05:00,1.92747,1.92766,1.927,1.9271,37000000.0
2006-11-17 21:10:00,1.92697,1.9281,1.92556,1.92792,33000000.0
2006-11-17 21:15:00,1.92773,1.92785,1.92766,1.92785,20000000.0
2006-11-17 21:20:00,1.92768,1.92805,1.92743,1.92777,48000000.0
2006-11-17 21:25:00,1.9275,1.928,1.92746,1.92794,45000000.0
2006-11-17 21:30:00,1.92793,1.9282,1.92771,1.92787,36000000.0
2006-11-17 21:35:00,1.92781,1.92781,1.92688,1.92709,66000000.0
2006-11-17 21:40:00,1.92722,1.92737,1.92696,1.92716,48000000.0
2006-11-17 21:45:00,1.92702,1.92715,1.92672,1.92689,32000000.0
2006-11-17 21:50:00,1.92688,1.92753,1.92663,1.92734,41000000.0
2006-11-17 21:55:00,1.92729,1.92736,1.9266,1.92699,55000000.0
2006-11-17 22:00:00,1.92736,1.92787,1.92727,1.92753,49000000.0
2006-11-17 22:05:00,1.92721,1.92803,1.92721,1.92727,47000000.0
2006-11-17 22:10:00,1.92741,1.92901,1.92741,1.92894,55000000.0
2006-11-17 22:15:00,1.92908,1.92908,1.92747,1.92801,48000000.0
2006-11-17 22:20:00,1.92797,1.9283,1.92767,1.928,51000000.0
2006-11-17 22:25:00,1.92815,1.92834,1.92781,1.92812,40000000.0
2006-11-17 22:30:00,1.9282,1.92821,1.92778,1.92778,12000000.0
2006-11-17 22:35:00,1.92809,1.92854,1.92769,1.92852,64000000.0
2006-11-17 22:40:00,1.92827,1.92869,1.92813,1.92813,53000000.0
2006-11-17 22:45:00,1.92793,1.92819,1.92788,1.92802,39000000.0
2006-11-17 22:50:00,1.92804,1.92868,1.92804,1.9286,43000000.0
2006-11-17 22:55:00,1.92849,1.92873,1.92791,1.92846,26000000.0
2006-11-17 23:00:00,1.92836,1.92905,1.92796,1.92901,28000000.0
2006-11-17 23:05:00,1.92881,1.92938,1.92881,1.92903,35000000.0
2006-11-17 23:10:00,1.92915,1.92937,1.92864,1.92864,40000000.0
2006-11-17 23:15:00,1.92859,1.92893,1.92814,1.92848,40000000.0
2006-11-17 23:20:00,1.92845,1.92927,1.92842,1.92925,27000000.0
2006-11-17 23:25:00,1.92919,1.92928,1.92892,1.92892,37000000.0
2006-11-17 23:30:00,1.92911,1.92911,1.92779,1.92869,41000000.0
2006-11-17 23:35:00,1.9289,1.9289,1.92773,1.92792,48000000.0
2006-11-17 23:40:00,1.92807,1.92807,1.9275,1.92773,41000000.0
2006-11-17 23:45:00,1.92808,1.9283,1.92785,1.92817,30000000.0
2006-11-17 23:50:00,1.928,1.92815,1.92728,1.92728,39000000.0
2006-11-17 23:55:00,1.927,1.9279,1.927,1.92762,41000000.0
2006-11-20 00:00:00,1.92953,1.92953,1.92638,1.92638,15000000.0
2006-11-20 00:05:00,1.92648,1.92676,1.92612,1.92642,35000000.0
2006-11-20 00:10:00,1.92627,1.92649,1.92612,1.92612,51000000.0
2006-11-20 00:15:00,1.92615,1.92631,1.9257,1.92631,19000000.0
2006-11-20 00:20:00,1.92623,1.92623,1.9253,1.9253,32000000.0
2006-11-20 00:25:00,1.92467,1.92596,1.92444,1.92596,32000000.0
2006-11-20 00:30:00,1.92594,1.92594,1.92529,1.92573,28000000.0
2006-11-20 00:35:00,1.92567,1.92573,1.92532,1.92537,24000000.0
2006-11-20 00:40:00,1.92513,1.92536,1.92429,1.92469,37000000.0
2006-11-20 00:45:00,1.92423,1.92561,1.92366,1.92533,40000000.0
2006-11-20 00:50:00,1.92528,1.92528,1.92473,1.92491,23000000.0
2006-11-20 00:55:00,1.92496,1.92581,1.9246,1.92574,38000000.0
2006-11-20 01:00:00,1.92574,1.92594,1.92475,1.92482,54000000.0
2006-11-20 01:05:00,1.92485,1.92515,1.92429,1.92461,36000000.0
2006-11-20 01:10:00,1.92448,1.92452,1.92313,1.92433,47000000.0
2006-11-20 01:15:00,1.92433,1.92516,1.92419,1.92464,50000000.0
2006-11-20 01:20:00,1.92476,1.92512,1.92461,1.92487,35000000.0
2006-11-20 01:25:00,1.92485,1.92517,1.92418,1.9247,48000000.0
2006-11-20 01:30:00,1.92477,1.92568,1.92459,1.92568,57000000.0
2006-11-20 01:35:00,1.92575,1.92618,1.9249,1.92544,46000000.0
2006-11-20 01:40:00,1.92547,1.92585,1.92443,1.92443,40000000.0
2006-11-20 01:45:00,1.92429,1.92475,1.92416,1.92453,35000000.0
2006-11-20 01:50:00,1.92422,1.92467,1.92407,1.92407,48000000.0
2006-11-20 01:55:00,1.92359,1.92425,1.92359,1.92415,41000000.0
2006-11-20 02:00:00,1.92407,1.92443,1.92222,1.9243,42000000.0
2006-11-20 02:05:00,1.92431,1.92496,1.92431,1.92473,43000000.0
2006-11-20 02:10:00,1.9247,1.92495,1.92465,1.92495,34000000.0
2006-11-20 02:15:00,1.92489,1.92504,1.92458,1.92483,23000000.0
2006-11-20 02:20:00,1.92439,1.92486,1.92395,1.92453,31000000.0
2006-11-20 02:25:00,1.92462,1.92517,1.92437,1.92517,45000000.0
2006-11-20 02:30:00,1.92521,1.92541,1.92488,1.92515,28000000.0
2006-11-20 02:35:00,1.9251,1.92569,1.92473,1.92569,40000000.0
2006-11-20 02:40:00,1.92593,1.92641,1.92561,1.92585,41000000.0
2006-11-20 02:45:00,1.92592,1.92626,1.92573,1.92613,44000000.0
2006-11-20 02:50:00,1.92608,1.92755,1.92603,1.92752,37000000.0
2006-11-20 02:55:00,1.92751,1.92751,1.92635,1.92635,38000000.0
2006-11-20 03:00:00,1.92645,1.92761,1.92645,1.92756,39000000.0
2006-11-20 03:05:00,1.9276,1.92775,1.92742,1.92766,37000000.0
2006-11-20 03:10:00,1.92762,1.92785,1.92726,1.92785,46000000.0
2006-11-20 03:15:00,1.928,1.92804,1.92692,1.92767,41000000.0
2006-11-20 03:20:00,1.92781,1.92823,1.92618,1.92786,36000000.0
2006-11-20 03:25:00,1.92774,1.92855,1.92759,1.92838,37000000.0
2006-11-20 03:30:00,1.92845,1.92858,1.92732,1.92744,37000000.0
2006-11-20 03:35:00,1.92719,1.92752,1.92719,1.92731,39000000.0
2006-11-20 03:40:00,1.92737,1.92746,1.9271,1.92745,35000000.0
2006-11-20 03:45:00,1.92752,1.92752,1.92699,1.9273,19000000.0
2006-11-20 03:50:00,1.92731,1.92792,1.92728,1.92757,42000000.0
2006-11-20 03:55:00,1.9278,1.92809,1.92611,1.92781,36000000.0
2006-11-20 04:00:00,1.92805,1.92817,1.92763,1.92781,37000000.0
2006-11-20 04:05:00,1.92768,1.92833,1.92741,1.9282,43000000.0
2006-11-20 04:10:00,1.92816,1.92835,1.92803,1.92814,14000000.0
2006-11-20 04:15:00,1.92816,1.92874,1.92816,1.92874,18000000.0
2006-11-20 04:20:00,1.92877,1.92956,1.9283,1.92956,36000000.0
2006-11-20 04:25:00,1.92962,1.92962,1.92872,1.92875,37000000.0
2006-11-20 04:30:00,1.92861,1.92882,1.92822,1.92853,33000000.0
2006-11-20 04:35:00,1.92857,1.92864,1.92817,1.92844,33000000.0
2006-11-20 04:40:00,1.9285,1.92864,1.92833,1.92833,16000000.0
2006-11-20 04:45:00,1.92841,1.92968,1.92841,1.92968,39000000.0
2006-11-20 04:50:00,1.92973,1.9298,1.92889,1.92927,40000000.0
2006-11-20 04:55:00,1.92937,1.92961,1.92926,1.92948,31000000.0
2006-11-20 05:00:00,1.92937,1.92939,1.9285,1.92862,35000000.0
2006-11-20 05:05:00,1.92844,1.92896,1.92838,1.92893,33000000.0
2006-11-20 05:10:00,1.92893,1.92899,1.92836,1.92841,45000000.0
2006-11-20 05:15:00,1.92842,1.92914,1.9281,1.92872,43000000.0
2006-11-20 05:20:00,1.92861,1.92889,1.92812,1.92867,34000000.0
2006-11-20 05:25:00,1.92878,1.92883,1.9282,1.92843,38000000.0
2006-11-20 05:30:00,1.92843,1.92869,1.92826,1.92853,30000000.0
2006-11-20 05:35:00,1.92861,1.92879,1.92822,1.92834,38000000.0
2006-11-20 05:40:00,1.92826,1.9287,1.92819,1.9285,33000000.0
2006-11-20 05:45:00,1.92835,1.92842,1.92806,1.92806,13000000.0
2006-11-20 05:50:00,1.928,1.92807,1.92765,1.92806,35000000.0
2006-11-20 05:55:00,1.9282,1.92847,1.92801,1.92847,30000000.0
2006-11-20 06:00:00,1.92828,1.92849,1.9281,1.92843,30000000.0
2006-11-20 06:05:00,1.92846,1.9286,1.92825,1.92859,19000000.0
2006-11-20 06:10:00,1.92853,1.92853,1.92784,1.92837,23000000.0
2006-11-20 06:15:00,1.92835,1.92849,1.9282,1.92849,22000000.0
2006-11-20 06:20:00,1.92828,1.9284,1.92813,1.92813,14000000.0
2006-11-20 06:25:00,1.92824,1.92887,1.92822,1.92877,45000000.0
2006-11-20 06:30:00,1.92871,1.9289,1.92847,1.9287,22000000.0
2006-11-20 06:35:00,1.92882,1.92903,1.92874,1.92877,27000000.0
2006-11-20 06:40:00,1.92885,1.92906,1.9287,1.92892,34000000.0
2006-11-20 06:45:00,1.92897,1.9292,1.9289,1.92897,41000000.0
2006-11-20 06:50:00,1.92882,1.92923,1.92859,1.92889,38000000.0
2006-11-20 06:55:00,1.92917,1.92963,1.92894,1.92955,32000000.0
2006-11-20 07:00:00,1.92949,1.92952,1.92878,1.92901,36000000.0
2006-11-20 07:05:00,1.92911,1.92942,1.92893,1.92904,39000000.0
2006-11-20 07:10:00,1.92891,1.9291,1.92856,1.92856,39000000.0
2006-11-20 07:15:00,1.92862,1.92909,1.92831,1.92898,45000000.0
2006-11-20 07:20:00,1.9291,1.92913,1.92836,1.92836,46000000.0
2006-11-20 07:25:00,1.9283,1.92864,1.92805,1.92827,22000000.0
2006-11-20 07:30:00,1.92798,1.92842,1.92783,1.92808,43000000.0
2006-11-20 07:35:00,1.92804,1.92819,1.92785,1.92815,32000000.0
2006-11-20 07:40:00,1.92807,1.92808,1.92749,1.92753,33000000.0
2006-11-20 07:45:00,1.92761,1.92843,1.92761,1.92778,37000000.0
2006-11-20 07:50:00,1.9277,1.92835,1.92742,1.92816,38000000.0
2006-11-20 07:55:00,1.92836,1.92844,1.92711,1.92772,16000000.0
2006-11-20 08:00:00,1.92749,1.92834,1.92743,1.92796,41000000.0
2006-11-20 08:05:00,1.92796,1.92845,1.9277,1.92793,35000000.0
2006-11-20 08:10:00,1.92795,1.9282,1.92775,1.92799,40000000.0
2006-11-20 08:15:00,1.92799,1.92835,1.92767,1.92835,24000000.0
2006-11-20 08:20:00,1.92826,1.92826,1.92802,1.92805,7000000.0
2006-11-20 08:25:00,1.92823,1.92888,1.92805,1.92825,42000000.0
2006-11-20 08:30:00,1.92827,1.92829,1.92785,1.92823,41000000.0
2006-11-20 08:35:00,1.92829,1.9286,1.92787,1.92787,47000000.0
2006-11-20 08:40:00,1.92817,1.92857,1.92782,1.92795,37000000.0
2006-11-20 08:45:00,1.92819,1.92894,1.92694,1.92865,42000000.0
2006-11-20 08:50:00,1.9287,1.92945,1.92844,1.92935,40000000.0
2006-11-20 08:55:00,1.92943,1.92959,1.92815,1.92871,37000000.0
2006-11-20 09:00:00,1.92879,1.92879,1.92797,1.9285,41000000.0
2006-11-20 09:05:00,1.92833,1.92853,1.92777,1.928,33000000.0
2006-11-20 09:10:00,1.92806,1.9284,1.92772,1.92831,44000000.0
2006-11-20 09:15:00,1.92845,1.93019,1.92845,1.93007,33000000.0
2006-11-20 09:20:00,1.92994,1.93029,1.92988,1.93024,38000000.0
2006-11-20 09:25:00,1.9302,1.9302,1.9293,1.92944,46000000.0
2006-11-20 09:30:00,1.92939,1.93011,1.92896,1.93011,29000000.0
2006-11-20 09:35:00,1.93026,1.9305,1.92817,1.93003,47000000.0
2006-11-20 09:40:00,1.92994,1.92994,1.92916,1.92916,36000000.0
2006-11-20 09:45:00,1.9289,1.9289,1.92789,1.92868,45000000.0
2006-11-20 09:50:00,1.92881,1.92887,1.92778,1.92785,36000000.0
2006-11-20 09:55:00,1.92788,1.92794,1.92756,1.92777,44000000.0
2006-11-20 10:00:00,1.92783,1.92896,1.92766,1.92888,44000000.0
2006-11-20 10:05:00,1.92899,1.92899,1.92783,1.92783,39000000.0
2006-11-20 10:10:00,1.92801,1.92891,1.92801,1.92873,37000000.0
2006-11-20 10:15:00,1.92871,1.92949,1.92871,1.92895,45000000.0
2006-11-20 10:20:00,1.92941,1.92968,1.92862,1.92951,36000000.0
2006-11-20 10:25:00,1.92942,1.92976,1.92853,1.92881,45000000.0
2006-11-20 10:30:00,1.92911,1.92915,1.92848,1.92863,38000000.0
2006-11-20 10:35:00,1.92844,1.92894,1.92823,1.92874,41000000.0
2006-11-20 10:40:00,1.92857,1.92879,1.92813,1.92847,40000000.0
2006-11-20 10:45:00,1.9285,1.92873,1.92696,1.92725,40000000.0
2006-11-20 10:50:00,1.92726,1.92747,1.92581,1.92633,44000000.0
2006-11-20 10:55:00,1.92647,1.9265,1.92391,1.92612,40000000.0
2006-11-20 11:00:00,1.9259,1.92658,1.92492,1.92506,44000000.0
2006-11-20 11:05:00,1.92527,1.92541,1.92496,1.92496,39000000.0
2006-11-20 11:10:00,1.92488,1.92553,1.92483,1.92488,36000000.0
2006-11-20 11:15:00,1.92457,1.92457,1.92316,1.92363,42000000.0
2006-11-20 11:20:00,1.9235,1.92424,1.92311,1.92312,38000000.0
2006-11-20 11:25:00,1.92311,1.92312,1.92252,1.9227,42000000.0
2006-11-20 11:30:00,1.92254,1.92344,1.92245,1.92344,32000000.0
2006-11-20 11:35:00,1.92348,1.92443,1.92337,1.92443,44000000.0
2006-11-20 11:40:00,1.92448,1.92458,1.92391,1.92428,47000000.0
2006-11-20 11:45:00,1.9242,1.92471,1.9239,1.92456,33000000.0
2006-11-20 11:50:00,1.92455,1.92458,1.92311,1.92382,44000000.0
2006-11-20 11:55:00,1.92367,1.92447,1.92125,1.92125,43000000.0
2006-11-20 12:00:00,1.92123,1.92167,1.92055,1.92113,43000000.0
2006-11-20 12:05:00,1.92126,1.92256,1.92126,1.92256,42000000.0
2006-11-20 12:10:00,1.92274,1.92375,1.92225,1.92375,40000000.0
2006-11-20 12:15:00,1.9238,1.92416,1.92285,1.92285,44000000.0
2006-11-20 12:20:00,1.92275,1.92368,1.92127,1.92239,39000000.0
2006-11-20 12:25:00,1.92245,1.92283,1.9218,1.92244,45000000.0
2006-11-20 12:30:00,1.92243,1.9234,1.92225,1.92328,39000000.0
2006-11-20 12:35:00,1.92326,1.92334,1.92226,1.92226,42000000.0
2006-11-20 12:40:00,1.92241,1.92271,1.92225,1.92254,32000000.0
2006-11-20 12:45:00,1.92258,1.92289,1.92228,1.92281,47000000.0
2006-11-20 12:50:00,1.923,1.92335,1.92254,1.92254,41000000.0
2006-11-20 12:55:00,1.92267,1.92313,1.92207,1.92215,37000000.0
2006-11-20 13:00:00,1.92249,1.92327,1.92249,1.92327,15000000.0
2006-11-20 13:05:00,1.92335,1.92513,1.92318,1.92472,39000000.0
2006-11-20 13:10:00,1.92471,1.92542,1.92457,1.92542,41000000.0
2006-11-20 13:15:00,1.92553,1.92581,1.92483,1.92502,43000000.0
2006-11-20 13:20:00,1.92478,1.92478,1.92382,1.92412,41000000.0
2006-11-20 13:25:00,1.9241,1.92426,1.92376,1.92409,67000000.0
2006-11-20 13:30:00,1.92408,1.92408,1.92226,1.92277,75000000.0
2006-11-20 13:35:00,1.92277,1.92281,1.92213,1.92215,84000000.0
2006-11-20 13:40:00,1.92214,1.92247,1.92182,1.92212,86000000.0
2006-11-20 13:45:00,1.92173,1.92244,1.92173,1.92236,104000000.0
2006-11-20 13:50:00,1.92244,1.92294,1.92244,1.92273,78000000.0
2006-11-20 13:55:00,1.92259,1.92259,1.92164,1.92167,124000000.0
2006-11-20 14:00:00,1.9217,1.92229,1.9214,1.92195,111000000.0
2006-11-20 14:05:00,1.92206,1.92272,1.92197,1.92242,117000000.0
2006-11-20 14:10:00,1.92228,1.92242,1.9219,1.92222,88000000.0
2006-11-20 14:15:00,1.92221,1.92283,1.9221,1.92271,118000000.0
2006-11-20 14:20:00,1.92271,1.92309,1.92208,1.92243,143000000.0
2006-11-20 14:25:00,1.92228,1.92252,1.92198,1.9223,100000000.0
2006-11-20 14:30:00,1.92281,1.92348,1.92257,1.92335,128000000.0
2006-11-20 14:35:00,1.92332,1.92343,1.92309,1.92321,165000000.0
2006-11-20 14:40:00,1.92352,1.92368,1.92309,1.9232,105000000.0
2006-11-20 14:45:00,1.9232,1.92368,1.92277,1.92368,104000000.0
2006-11-20 14:50:00,1.92348,1.92434,1.92336,1.92411,126000000.0
2006-11-20 14:55:00,1.92412,1.92412,1.9232,1.92336,91000000.0
2006-11-20 15:00:00,1.92334,1.9244,1.92334,1.92429,131000000.0
2006-11-20 15:05:00,1.92418,1.92442,1.92247,1.92262,104000000.0
2006-11-20 15:10:00,1.92278,1.92298,1.92147,1.92147,160000000.0
2006-11-20 15:15:00,1.9215,1.92198,1.92123,1.92194,82000000.0
2006-11-20 15:20:00,1.92182,1.92314,1.92182,1.92282,98000000.0
2006-11-20 15:25:00,1.92283,1.92335,1.92276,1.9232,141000000.0
2006-11-20 15:30:00,1.92135,1.92327,1.92118,1.92289,208000000.0
2006-11-20 15:35:00,1.92286,1.92305,1.92239,1.92239,93000000.0
2006-11-20 15:40:00,1.92239,1.92315,1.92239,1.92272,180000000.0
2006-11-20 15:45:00,1.92256,1.92274,1.92226,1.92271,149000000.0
2006-11-20 15:50:00,1.92278,1.92304,1.92246,1.92246,112000000.0
2006-11-20 15:55:00,1.92275,1.9228,1.9221,1.92215,120000000.0
2006-11-20 16:00:00,1.9217,1.92193,1.921,1.92115,200000000.0
2006-11-20 16:05:00,1.92106,1.92106,1.92022,1.92058,188000000.0
2006-11-20 16:10:00,1.921,1.92162,1.921,1.92119,128000000.0
2006-11-20 16:15:00,1.92067,1.92107,1.92032,1.92054,185000000.0
2006-11-20 16:20:00,1.92064,1.92214,1.92064,1.92192,231000000.0
2006-11-20 16:25:00,1.92173,1.92231,1.9213,1.92231,173000000.0
2006-11-20 16:30:00,1.92212,1.92242,1.92154,1.92206,183000000.0
2006-11-20 16:35:00,1.92229,1.9225,1.92188,1.92204,133000000.0
2006-11-20 16:40:00,1.92151,1.92256,1.92127,1.92249,155000000.0
2006-11-20 16:45:00,1.92257,1.9226,1.92169,1.92209,236000000.0
2006-11-20 16:50:00,1.9219,1.92227,1.92145,1.92159,142000000.0
2006-11-20 16:55:00,1.92175,1.92184,1.92119,1.92119,178000000.0
2006-11-20 17:00:00,1.92137,1.92167,1.92076,1.92167,176000000.0
2006-11-20 17:05:00,1.92166,1.92193,1.92051,1.92076,206000000.0
2006-11-20 17:10:00,1.92045,1.92071,1.92001,1.92029,135000000.0
2006-11-20 17:15:00,1.92058,1.92099,1.92028,1.92095,139000000.0
2006-11-20 17:20:00,1.92079,1.92079,1.91874,1.9191,140000000.0
2006-11-20 17:25:00,1.91912,1.92048,1.91873,1.92041,157000000.0
2006-11-20 17:30:00,1.9207,1.92095,1.92022,1.92069,239000000.0
2006-11-20 17:35:00,1.92067,1.92068,1.91999,1.92044,233000000.0
2006-11-20 17:40:00,1.9204,1.92044,1.91958,1.91993,225000000.0
2006-11-20 17:45:00,1.91982,1.92052,1.91919,1.91933,303000000.0
2006-11-20 17:50:00,1.91981,1.92042,1.91981,1.91996,190000000.0
2006-11-20 17:55:00,1.91969,1.91969,1.91886,1.91929,196000000.0
2006-11-20 18:00:00,1.9189,1.92023,1.9189,1.91974,190000000.0
2006-11-20 18:05:00,1.91967,1.92003,1.91845,1.91845,196000000.0
2006-11-20 18:10:00,1.91834,1.91834,1.91801,1.91827,136000000.0
2006-11-20 18:15:00,1.91825,1.91825,1.91747,1.91764,226000000.0
2006-11-20 18:20:00,1.91765,1.9182,1.91734,1.91758,228000000.0
2006-11-20 18:25:00,1.91766,1.91776,1.91725,1.91756,151000000.0
2006-11-20 18:30:00,1.91778,1.91809,1.9174,1.9178,194000000.0
2006-11-20 18:35:00,1.9174,1.91854,1.91738,1.91845,273000000.0
2006-11-20 18:40:00,1.91853,1.9186,1.9177,1.9177,232000000.0
2006-11-20 18:45:00,1.91761,1.91766,1.91667,1.9168,216000000.0
2006-11-20 18:50:00,1.91691,1.91738,1.91672,1.91717,129000000.0
2006-11-20 18:55:00,1.91698,1.91725,1.91649,1.91669,98000000.0
2006-11-20 19:00:00,1.91668,1.91715,1.91646,1.91715,129000000.0
2006-11-20 19:05:00,1.91685,1.91689,1.91612,1.91634,232000000.0
2006-11-20 19:10:00,1.9161,1.91688,1.91604,1.91688,123000000.0
2006-11-20 19:15:00,1.91687,1.91696,1.91603,1.91607,106000000.0
2006-11-20 19:20:00,1.91608,1.91687,1.91578,1.9162,120000000.0
2006-11-20 19:25:00,1.91617,1.91617,1.9156,1.91569,188000000.0
2006-11-20 19:30:00,1.91601,1.9163,1.91457,1.91484,154000000.0
2006-11-20 19:35:00,1.91478,1.91537,1.9144,1.91531,91000000.0
2006-11-20 19:40:00,1.91519,1.91539,1.91481,1.9152,73000000.0
2006-11-20 19:45:00,1.91519,1.91543,1.91499,1.91542,45000000.0
2006-11-20 19:50:00,1.91547,1.91547,1.91314,1.91407,54000000.0
2006-11-20 19:55:00,1.91406,1.91492,1.91403,1.91469,106000000.0
2006-11-20 20:00:00,1.91459,1.91459,1.91352,1.91391,74000000.0
2006-11-20 20:05:00,1.91396,1.91441,1.91379,1.9139,97000000.0
2006-11-20 20:10:00,1.91391,1.91417,1.91325,1.91409,50000000.0
2006-11-20 20:15:00,1.91397,1.91406,1.91271,1.91283,72000000.0
2006-11-20 20:20:00,1.91349,1.91368,1.91292,1.91292,42000000.0
2006-11-20 20:25:00,1.91278,1.91312,1.91213,1.91217,76000000.0
2006-11-20 20:30:00,1.91199,1.91245,1.91159,1.91182,67000000.0
2006-11-20 20:35:00,1.91212,1.91237,1.91171,1.91189,60000000.0
2006-11-20 20:40:00,1.9123,1.91266,1.91204,1.91264,38000000.0
2006-11-20 20:45:00,1.91232,1.91261,1.91199,1.91209,50000000.0
2006-11-20 20:50:00,1.91207,1.91247,1.91207,1.91218,40000000.0
2006-11-20 20:55:00,1.91201,1.91212,1.91155,1.91155,39000000.0
2006-11-20 21:00:00,1.91142,1.91191,1.91107,1.91191,52000000.0
2006-11-20 21:05:00,1.91199,1.91199,1.91144,1.91159,37000000.0
2006-11-20 21:10:00,1.91178,1.91203,1.90975,1.91203,33000000.0
2006-11-20 21:15:00,1.91207,1.91211,1.9117,1.91188,25000000.0
2006-11-20 21:20:00,1.91175,1.91224,1.91153,1.91199,36000000.0
2006-11-20 21:25:00,1.91206,1.91224,1.91188,1.91215,40000000.0
2006-11-20 21:30:00,1.91221,1.91241,1.91202,1.91241,34000000.0
2006-11-20 21:35:00,1.91239,1.91254,1.91214,1.91231,55000000.0
2006-11-20 21:40:00,1.91213,1.91287,1.91197,1.91272,48000000.0
2006-11-20 21:45:00,1.91258,1.91287,1.91258,1.91283,22000000.0
2006-11-20 21:50:00,1.91287,1.9133,1.91277,1.9133,34000000.0
2006-11-20 21:55:00,1.91341,1.9139,1.91335,1.91352,61000000.0
2006-11-20 22:00:00,1.91362,1.91362,1.91228,1.91239,38000000.0
2006-11-20 22:05:00,1.91229,1.91258,1.91215,1.91226,42000000.0
2006-11-20 22:10:00,1.91251,1.91281,1.91215,1.91273,40000000.0
2006-11-20 22:15:00,1.91245,1.91343,1.91245,1.91343,34000000.0
2006-11-20 22:20:00,1.91327,1.91355,1.91287,1.91333,51000000.0
2006-11-20 22:25:00,1.91338,1.91355,1.91303,1.91345,40000000.0
2006-11-20 22:30:00,1.91355,1.91357,1.91283,1.91288,58000000.0
2006-11-20 22:35:00,1.91295,1.91306,1.91268,1.91275,64000000.0
2006-11-20 22:40:00,1.91274,1.91301,1.91238,1.91245,53000000.0
2006-11-20 22:45:00,1.91244,1.91316,1.91213,1.91282,60000000.0
2006-11-20 22:50:00,1.91282,1.91333,1.91282,1.9132,36000000.0
2006-11-20 22:55:00,1.91325,1.91358,1.91306,1.91344,35000000.0
2006-11-20 23:00:00,1.91331,1.91356,1.91318,1.91344,49000000.0
2006-11-20 23:05:00,1.91349,1.91385,1.91329,1.91364,23000000.0
2006-11-20 23:10:00,1.91367,1.91431,1.91352,1.91431,40000000.0
2006-11-20 23:15:00,1.91406,1.91406,1.91339,1.91372,33000000.0
2006-11-20 23:20:00,1.91342,1.91369,1.91325,1.9134,36000000.0
2006-11-20 23:25:00,1.91371,1.91393,1.91351,1.91368,45000000.0
2006-11-20 23:30:00,1.91364,1.91395,1.91311,1.91361,43000000.0
2006-11-20 23:35:00,1.91351,1.91362,1.91292,1.9135,48000000.0
2006-11-20 23:40:00,1.91343,1.91352,1.91274,1.91338,62000000.0
2006-11-20 23:45:00,1.91348,1.91403,1.91328,1.91392,38000000.0
2006-11-20 23:50:00,1.91352,1.91379,1.91272,1.91272,39000000.0
2006-11-20 23:55:00,1.91234,1.91263,1.91164,1.91211,45000000.0
2006-11-21 00:00:00,1.91237,1.91283,1.91211,1.91236,39000000.0
2006-11-21 00:05:00,1.91241,1.9127,1.91174,1.91174,43000000.0
2006-11-21 00:10:00,1.91156,1.91296,1.91156,1.91291,50000000.0
2006-11-21 00:15:00,1.91282,1.91331,1.91282,1.91303,27000000.0
2006-11-21 00:20:00,1.91297,1.91321,1.91281,1.91303,42000000.0
2006-11-21 00:25:00,1.91304,1.91346,1.91278,1.91327,42000000.0
2006-11-21 00:30:00,1.91314,1.91365,1.91301,1.91337,35000000.0
2006-11-21 00:35:00,1.91331,1.91367,1.91275,1.91288,28000000.0
2006-11-21 00:40:00,1.91311,1.9141,1.91311,1.91401,37000000.0
2006-11-21 00:45:00,1.91402,1.91425,1.91316,1.91336,37000000.0
2006-11-21 00:50:00,1.91332,1.91362,1.91266,1.91266,43000000.0
2006-11-21 00:55:00,1.91269,1.91323,1.91266,1.91323,32000000.0
2006-11-21 01:00:00,1.91335,1.91377,1.91322,1.91351,54000000.0
2006-11-21 01:05:00,1.9136,1.9139,1.91338,1.91362,44000000.0
2006-11-21 01:10:00,1.91366,1.91394,1.91334,1.91385,47000000.0
2006-11-21 01:15:00,1.91383,1.91409,1.91363,1.91398,50000000.0
2006-11-21 01:20:00,1.91397,1.91474,1.91367,1.91432,42000000.0
2006-11-21 01:25:00,1.91443,1.91504,1.91394,1.9143,56000000.0
2006-11-21 01:30:00,1.91445,1.91527,1.91445,1.91497,57000000.0
2006-11-21 01:35:00,1.91499,1.91552,1.91496,1.91512,38000000.0
2006-11-21 01:40:00,1.91515,1.91516,1.91473,1.91473,14000000.0
2006-11-21 01:45:00,1.91495,1.91522,1.91495,1.91513,43000000.0
2006-11-21 01:50:00,1.91511,1.91516,1.91488,1.91512,42000000.0
2006-11-21 01:55:00,1.91504,1.91544,1.91464,1.91531,58000000.0
2006-11-21 02:00:00,1.9149,1.91552,1.91334,1.91492,34000000.0
2006-11-21 02:05:00,1.91497,1.91517,1.9143,1.91436,25000000.0
2006-11-21 02:10:00,1.91485,1.91651,1.91482,1.91649,24000000.0
2006-11-21 02:15:00,1.9161,1.9163,1.91427,1.91453,40000000.0
2006-11-21 02:20:00,1.91459,1.91507,1.91391,1.91417,42000000.0
2006-11-21 02:25:00,1.91417,1.91494,1.91417,1.91482,45000000.0
2006-11-21 02:30:00,1.91472,1.91479,1.91438,1.91447,36000000.0
2006-11-21 02:35:00,1.9145,1.91509,1.91426,1.91488,40000000.0
2006-11-21 02:40:00,1.91504,1.91513,1.91435,1.91471,37000000.0
2006-11-21 02:45:00,1.91481,1.9154,1.91455,1.9154,44000000.0
2006-11-21 02:50:00,1.91549,1.91549,1.91484,1.91485,30000000.0
2006-11-21 02:55:00,1.91499,1.91556,1.91497,1.91556,38000000.0
2006-11-21 03:00:00,1.91553,1.91622,1.9153,1.91617,28000000.0
2006-11-21 03:05:00,1.91625,1.91656,1.91613,1.91632,29000000.0
2006-11-21 03:10:00,1.91614,1.91634,1.91591,1.91634,36000000.0
2006-11-21 03:15:00,1.9163,1.91644,1.91577,1.91615,36000000.0
2006-11-21 03:20:00,1.91623,1.91641,1.91599,1.91639,21000000.0
2006-11-21 03:25:00,1.91636,1.91638,1.91562,1.91575,48000000.0
2006-11-21 03:30:00,1.91596,1.91626,1.9158,1.9158,37000000.0
2006-11-21 03:35:00,1.9156,1.91641,1.9156,1.91641,17000000.0
2006-11-21 03:40:00,1.91644,1.91703,1.91639,1.91703,33000000.0
2006-11-21 03:45:00,1.91699,1.91699,1.9166,1.91678,19000000.0
2006-11-21 03:50:00,1.9167,1.91733,1.91666,1.91704,32000000.0
2006-11-21 03:55:00,1.91711,1.91713,1.91483,1.91637,36000000.0
2006-11-21 04:00:00,1.91672,1.91811,1.9165,1.91763,31000000.0
2006-11-21 04:05:00,1.91784,1.91855,1.91743,1.91855,42000000.0
2006-11-21 04:10:00,1.91851,1.9187,1.91821,1.91835,30000000.0
2006-11-21 04:15:00,1.91852,1.9195,1.91852,1.91897,34000000.0
2006-11-21 04:20:00,1.91898,1.91913,1.91798,1.91846,36000000.0
2006-11-21 04:25:00,1.91842,1.91842,1.91661,1.91735,37000000.0
2006-11-21 04:30:00,1.91721,1.91771,1.91707,1.91728,35000000.0
2006-11-21 04:35:00,1.91779,1.91824,1.91759,1.91774,42000000.0
2006-11-21 04:40:00,1.91783,1.91862,1.91762,1.91798,44000000.0
2006-11-21 04:45:00,1.91847,1.91882,1.918,1.91826,39000000.0
2006-11-21 04:50:00,1.91868,1.91878,1.9181,1.91839,28000000.0
2006-11-21 04:55:00,1.91837,1.91869,1.91786,1.91852,39000000.0
2006-11-21 05:00:00,1.91864,1.91864,1.91777,1.91832,35000000.0
2006-11-21 05:05:00,1.91837,1.91837,1.91794,1.91833,25000000.0
2006-11-21 05:10:00,1.91812,1.91844,1.91792,1.91832,45000000.0
2006-11-21 05:15:00,1.91835,1.91847,1.91795,1.91817,34000000.0
2006-11-21 05:20:00,1.91812,1.91822,1.91783,1.91814,28000000.0
2006-11-21 05:25:00,1.91801,1.91816,1.91775,1.91784,31000000.0
2006-11-21 05:30:00,1.91774,1.91774,1.91678,1.91732,37000000.0
2006-11-21 05:35:00,1.91744,1.91755,1.91669,1.91669,31000000.0
2006-11-21 05:40:00,1.91691,1.91691,1.91592,1.91601,40000000.0
2006-11-21 05:45:00,1.91587,1.91595,1.91557,1.91559,32000000.0
2006-11-21 05:50:00,1.91573,1.91573,1.91496,1.91527,34000000.0
2006-11-21 05:55:00,1.9153,1.91579,1.91481,1.91484,40000000.0
2006-11-21 06:00:00,1.91477,1.91566,1.91477,1.9155,37000000.0
2006-11-21 06:05:00,1.91557,1.91624,1.91543,1.91624,33000000.0
2006-11-21 06:10:00,1.91627,1.91646,1.91605,1.91645,39000000.0
2006-11-21 06:15:00,1.91648,1.91657,1.91616,1.91644,29000000.0
2006-11-21 06:20:00,1.91618,1.91647,1.91573,1.91628,43000000.0
2006-11-21 06:25:00,1.91661,1.91683,1.9159,1.91683,45000000.0
2006-11-21 06:30:00,1.91692,1.91692,1.91627,1.9163,28000000.0
2006-11-21 06:35:00,1.91645,1.91666,1.91576,1.91576,48000000.0
2006-11-21 06:40:00,1.916,1.91654,1.91582,1.91607,27000000.0
2006-11-21 06:45:00,1.91602,1.91634,1.91562,1.91584,41000000.0
2006-11-21 06:50:00,1.91575,1.91596,1.91536,1.9157,38000000.0
2006-11-21 06:55:00,1.91581,1.91581,1.91539,1.91566,28000000.0
2006-11-21 07:00:00,1.91523,1.91602,1.91513,1.9154,36000000.0
2006-11-21 07:05:00,1.91546,1.9159,1.91533,1.9159,28000000.0
2006-11-21 07:10:00,1.91581,1.91611,1.91546,1.91562,31000000.0
2006-11-21 07:15:00,1.91554,1.91624,1.91529,1.91621,45000000.0
2006-11-21 07:20:00,1.91641,1.91661,1.91577,1.91577,46000000.0
2006-11-21 07:25:00,1.91585,1.91704,1.91582,1.91704,30000000.0
2006-11-21 07:30:00,1.91701,1.91708,1.91634,1.91634,43000000.0
2006-11-21 07:35:00,1.91657,1.91707,1.91657,1.91706,15000000.0
2006-11-21 07:40:00,1.91706,1.91786,1.917,1.9173,42000000.0
2006-11-21 07:45:00,1.91713,1.9174,1.91657,1.91665,37000000.0
2006-11-21 07:50:00,1.91665,1.91717,1.91642,1.91695,45000000.0
2006-11-21 07:55:00,1.91706,1.9172,1.91649,1.9169,39000000.0
2006-11-21 08:00:00,1.91693,1.91724,1.91619,1.91627,41000000.0
2006-11-21 08:05:00,1.91626,1.91665,1.91593,1.91618,35000000.0
2006-11-21 08:10:00,1.91622,1.91641,1.9157,1.91597,40000000.0
2006-11-21 08:15:00,1.91615,1.91615,1.91528,1.91576,42000000.0
2006-11-21 08:20:00,1.91607,1.91631,1.91585,1.91602,30000000.0
2006-11-21 08:25:00,1.91597,1.91619,1.9154,1.91587,34000000.0
2006-11-21 08:30:00,1.91606,1.91644,1.91594,1.91594,32000000.0
2006-11-21 08:35:00,1.91628,1.91665,1.91625,1.91635,37000000.0
2006-11-21 08:40:00,1.91642,1.91674,1.91627,1.91665,47000000.0
2006-11-21 08:45:00,1.91655,1.91681,1.91495,1.91674,42000000.0
2006-11-21 08:50:00,1.91675,1.91702,1.91602,1.91661,31000000.0
2006-11-21 08:55:00,1.91658,1.9169,1.91628,1.9169,30000000.0
2006-11-21 09:00:00,1.91681,1.91681,1.91506,1.91523,41000000.0
2006-11-21 09:05:00,1.91506,1.91604,1.91496,1.91604,44000000.0
2006-11-21 09:10:00,1.91628,1.91648,1.91568,1.9158,33000000.0
2006-11-21 09:15:00,1.91568,1.91585,1.91482,1.91529,41000000.0
2006-11-21 09:20:00,1.91548,1.91668,1.91548,1.91668,38000000.0
2006-11-21 09:25:00,1.91644,1.91667,1.91604,1.91617,46000000.0
2006-11-21 09:30:00,1.91586,1.9162,1.91558,1.91577,36000000.0
2006-11-21 09:35:00,1.91572,1.91572,1.91309,1.91535,47000000.0
2006-11-21 09:40:00,1.91548,1.91597,1.91521,1.91585,46000000.0
2006-11-21 09:45:00,1.91584,1.91657,1.91547,1.91615,45000000.0
2006-11-21 09:50:00,1.916,1.91629,1.91542,1.91598,36000000.0
2006-11-21 09:55:00,1.9159,1.91625,1.91583,1.91615,44000000.0
2006-11-21 10:00:00,1.91615,1.91667,1.91304,1.91304,44000000.0
2006-11-21 10:05:00,1.91308,1.91319,1.91195,1.91297,39000000.0
2006-11-21 10:10:00,1.91297,1.91396,1.9126,1.91396,37000000.0
2006-11-21 10:15:00,1.91354,1.91422,1.9133,1.91422,45000000.0
2006-11-21 10:20:00,1.9139,1.9139,1.9127,1.91345,36000000.0
2006-11-21 10:25:00,1.91341,1.91479,1.9129,1.91461,36000000.0
2006-11-21 10:30:00,1.91423,1.9146,1.91397,1.91415,38000000.0
2006-11-21 10:35:00,1.91412,1.91412,1.91252,1.9126,31000000.0
2006-11-21 10:40:00,1.91254,1.91276,1.91198,1.91198,40000000.0
2006-11-21 10:45:00,1.91195,1.91243,1.91141,1.91169,40000000.0
2006-11-21 10:50:00,1.91171,1.91171,1.91109,1.91144,44000000.0
2006-11-21 10:55:00,1.91157,1.91205,1.90985,1.91187,32000000.0
2006-11-21 11:00:00,1.91172,1.91204,1.91053,1.9111,44000000.0
2006-11-21 11:05:00,1.91136,1.91137,1.91077,1.91125,31000000.0
2006-11-21 11:10:00,1.91111,1.91154,1.91072,1.91138,47000000.0
2006-11-21 11:15:00,1.91159,1.91179,1.91097,1.9115,42000000.0
2006-11-21 11:20:00,1.91156,1.91177,1.91052,1.91136,38000000.0
2006-11-21 11:25:00,1.91131,1.91131,1.90953,1.90987,42000000.0
2006-11-21 11:30:00,1.90982,1.91002,1.90914,1.90949,43000000.0
2006-11-21 11:35:00,1.90963,1.91005,1.90942,1.90978,44000000.0
2006-11-21 11:40:00,1.90994,1.91027,1.90969,1.90983,47000000.0
2006-11-21 11:45:00,1.90974,1.90984,1.90878,1.90916,34000000.0
2006-11-21 11:50:00,1.90979,1.91099,1.90979,1.91099,44000000.0
2006-11-21 11:55:00,1.91106,1.9113,1.91006,1.9113,43000000.0
2006-11-21 12:00:00,1.91114,1.91114,1.91019,1.91106,43000000.0
2006-11-21 12:05:00,1.91106,1.91221,1.91079,1.91221,42000000.0
2006-11-21 12:10:00,1.91206,1.91234,1.91129,1.91224,30000000.0
2006-11-21 12:15:00,1.9122,1.91227,1.9116,1.91192,44000000.0
2006-11-21 12:20:00,1.91185,1.91316,1.91036,1.91316,21000000.0
2006-11-21 12:25:00,1.91281,1.91316,1.91255,1.91266,26000000.0
2006-11-21 12:30:00,1.91301,1.91365,1.91299,1.91346,39000000.0
2006-11-21 12:35:00,1.91352,1.91352,1.91236,1.91236,42000000.0
2006-11-21 12:40:00,1.91243,1.91299,1.9124,1.91258,32000000.0
2006-11-21 12:45:00,1.91251,1.91327,1.91212,1.9128,47000000.0
2006-11-21 12:50:00,1.91323,1.91347,1.9129,1.91338,41000000.0
2006-11-21 12:55:00,1.91357,1.91442,1.91354,1.91442,37000000.0
2006-11-21 13:00:00,1.91465,1.91493,1.91409,1.91443,38000000.0
2006-11-21 13:05:00,1.91436,1.91446,1.91322,1.91322,39000000.0
2006-11-21 13:10:00,1.91312,1.91341,1.91279,1.91327,41000000.0
2006-11-21 13:15:00,1.91317,1.91336,1.91278,1.91318,43000000.0
2006-11-21 13:20:00,1.91322,1.91324,1.91249,1.91264,41000000.0
2006-11-21 13:25:00,1.91249,1.91262,1.91213,1.91234,67000000.0
2006-11-21 13:30:00,1.91222,1.91243,1.91143,1.91143,75000000.0
2006-11-21 13:35:00,1.91143,1.91216,1.91143,1.91187,66000000.0
2006-11-21 13:40:00,1.91175,1.91198,1.91101,1.91198,86000000.0
2006-11-21 13:45:00,1.91196,1.91207,1.9115,1.91173,104000000.0
2006-11-21 13:50:00,1.91187,1.91263,1.91187,1.91219,128000000.0
2006-11-21 13:55:00,1.91253,1.91312,1.91222,1.91287,124000000.0
2006-11-21 14:00:00,1.91246,1.9126,1.91164,1.91189,144000000.0
2006-11-21 14:05:00,1.91192,1.91229,1.9119,1.91224,144000000.0
2006-11-21 14:10:00,1.91214,1.91278,1.91207,1.9127,80000000.0
2006-11-21 14:15:00,1.91246,1.91256,1.91167,1.91247,120000000.0
2006-11-21 14:20:00,1.91253,1.91253,1.91191,1.91196,104000000.0
2006-11-21 14:25:00,1.91201,1.91207,1.9113,1.9114,67000000.0
2006-11-21 14:30:00,1.91132,1.91132,1.91001,1.91017,128000000.0
2006-11-21 14:35:00,1.90987,1.91028,1.90977,1.91019,165000000.0
2006-11-21 14:40:00,1.91058,1.91082,1.91005,1.91036,141000000.0
2006-11-21 14:45:00,1.91029,1.91094,1.91023,1.91049,71000000.0
2006-11-21 14:50:00,1.91053,1.91089,1.91002,1.91011,126000000.0
2006-11-21 14:55:00,1.91009,1.91066,1.91009,1.9106,91000000.0
2006-11-21 15:00:00,1.91072,1.91125,1.91056,1.91115,99000000.0
2006-11-21 15:05:00,1.91109,1.91165,1.91077,1.9112,129000000.0
2006-11-21 15:10:00,1.91101,1.91118,1.91053,1.91065,160000000.0
2006-11-21 15:15:00,1.91065,1.91194,1.91056,1.91184,82000000.0
2006-11-21 15:20:00,1.91169,1.91254,1.91137,1.91209,98000000.0
2006-11-21 15:25:00,1.91193,1.91206,1.90978,1.91166,188000000.0
2006-11-21 15:30:00,1.90985,1.9126,1.90985,1.91253,150000000.0
2006-11-21 15:35:00,1.9129,1.91311,1.91208,1.91253,178000000.0
2006-11-21 15:40:00,1.91256,1.91256,1.9117,1.91186,180000000.0
2006-11-21 15:45:00,1.91172,1.91198,1.91161,1.91169,149000000.0
2006-11-21 15:50:00,1.91143,1.91162,1.91125,1.91158,71000000.0
2006-11-21 15:55:00,1.91175,1.91187,1.91143,1.91159,29000000.0
2006-11-21 16:00:00,1.91186,1.91194,1.91045,1.91106,200000000.0
2006-11-21 16:05:00,1.91117,1.91125,1.91024,1.91046,151000000.0
2006-11-21 16:10:00,1.91048,1.91101,1.91006,1.91006,169000000.0
2006-11-21 16:15:00,1.91034,1.91152,1.91021,1.91149,185000000.0
2006-11-21 16:20:00,1.91149,1.91153,1.91076,1.91127,231000000.0
2006-11-21 16:25:00,1.91119,1.91151,1.91102,1.91129,173000000.0
2006-11-21 16:30:00,1.91119,1.91239,1.91099,1.91228,183000000.0
2006-11-21 16:35:00,1.91223,1.91254,1.91173,1.9124,229000000.0
2006-11-21 16:40:00,1.91214,1.91248,1.91185,1.91244,218000000.0
2006-11-21 16:45:00,1.91235,1.91248,1.91188,1.91224,236000000.0
2006-11-21 16:50:00,1.91224,1.91227,1.91166,1.91179,142000000.0
2006-11-21 16:55:00,1.91195,1.91257,1.91189,1.91227,178000000.0
2006-11-21 17:00:00,1.91218,1.91333,1.91187,1.91333,176000000.0
2006-11-21 17:05:00,1.91332,1.91518,1.91312,1.91515,206000000.0
2006-11-21 17:10:00,1.91551,1.91682,1.91551,1.91682,135000000.0
2006-11-21 17:15:00,1.91676,1.91676,1.91596,1.91616,139000000.0
2006-11-21 17:20:00,1.9162,1.91654,1.91503,1.91579,140000000.0
2006-11-21 17:25:00,1.91587,1.91621,1.91492,1.91492,157000000.0
2006-11-21 17:30:00,1.91514,1.91633,1.91514,1.916,301000000.0
2006-11-21 17:35:00,1.91605,1.91636,1.91565,1.91569,233000000.0
2006-11-21 17:40:00,1.91538,1.91539,1.91477,1.91504,225000000.0
2006-11-21 17:45:00,1.91498,1.91529,1.9137,1.9138,303000000.0
2006-11-21 17:50:00,1.91351,1.91418,1.91318,1.91418,232000000.0
2006-11-21 17:55:00,1.91407,1.91414,1.91356,1.91396,196000000.0
2006-11-21 18:00:00,1.91396,1.91396,1.91331,1.91332,190000000.0
2006-11-21 18:05:00,1.91339,1.91491,1.91339,1.91472,196000000.0
2006-11-21 18:10:00,1.91461,1.91494,1.91407,1.9144,106000000.0
2006-11-21 18:15:00,1.91432,1.91454,1.91411,1.91422,226000000.0
2006-11-21 18:20:00,1.91441,1.91463,1.91375,1.91463,167000000.0
2006-11-21 18:25:00,1.91481,1.91547,1.91452,1.91533,151000000.0
2006-11-21 18:30:00,1.91541,1.91541,1.91454,1.91519,194000000.0
2006-11-21 18:35:00,1.91521,1.91644,1.91521,1.9161,273000000.0
2006-11-21 18:40:00,1.91612,1.9163,1.91495,1.91613,232000000.0
2006-11-21 18:45:00,1.91615,1.91691,1.91613,1.91652,216000000.0
2006-11-21 18:50:00,1.91667,1.91692,1.91642,1.9166,129000000.0
2006-11-21 18:55:00,1.91674,1.91674,1.91563,1.91613,98000000.0
2006-11-21 19:00:00,1.9162,1.91645,1.91571,1.91571,111000000.0
2006-11-21 19:05:00,1.91566,1.91623,1.91507,1.91507,232000000.0
2006-11-21 19:10:00,1.91513,1.91608,1.91513,1.91541,88000000.0
2006-11-21 19:15:00,1.91606,1.9165,1.91557,1.91578,123000000.0
2006-11-21 19:20:00,1.91573,1.9161,1.91534,1.9161,95000000.0
2006-11-21 19:25:00,1.91609,1.91622,1.91508,1.91527,216000000.0
2006-11-21 19:30:00,1.91543,1.91587,1.91532,1.91551,154000000.0
2006-11-21 19:35:00,1.91549,1.91611,1.91489,1.91586,91000000.0
2006-11-21 19:40:00,1.9158,1.91588,1.91505,1.9154,78000000.0
2006-11-21 19:45:00,1.91543,1.91612,1.91543,1.91607,85000000.0
2006-11-21 19:50:00,1.91588,1.91598,1.91394,1.91569,66000000.0
2006-11-21 19:55:00,1.91554,1.91638,1.91523,1.91559,106000000.0
2006-11-21 20:00:00,1.91557,1.91567,1.915,1.91536,101000000.0
2006-11-21 20:05:00,1.9155,1.91568,1.91481,1.91507,97000000.0
2006-11-21 20:10:00,1.91512,1.91522,1.91452,1.91481,65000000.0
2006-11-21 20:15:00,1.91493,1.91575,1.91492,1.91509,72000000.0
2006-11-21 20:20:00,1.9151,1.91521,1.91474,1.91509,44000000.0
2006-11-21 20:25:00,1.91513,1.91538,1.91482,1.91491,60000000.0
2006-11-21 20:30:00,1.91488,1.91496,1.91448,1.91486,93000000.0
2006-11-21 20:35:00,1.91488,1.91492,1.91464,1.91487,50000000.0
2006-11-21 20:40:00,1.91486,1.91542,1.91456,1.91496,42000000.0
2006-11-21 20:45:00,1.91489,1.91503,1.91471,1.91474,61000000.0
2006-11-21 20:50:00,1.9146,1.91548,1.91457,1.91544,58000000.0
2006-11-21 20:55:00,1.91553,1.91553,1.91464,1.91481,48000000.0
2006-11-21 21:00:00,1.91471,1.91512,1.91465,1.91485,44000000.0
2006-11-21 21:05:00,1.91468,1.91494,1.91441,1.91494,39000000.0
2006-11-21 21:10:00,1.91508,1.91513,1.91308,1.91472,25000000.0
2006-11-21 21:15:00,1.91477,1.91522,1.91453,1.9149,42000000.0
2006-11-21 21:20:00,1.91496,1.9157,1.91468,1.91549,36000000.0
2006-11-21 21:25:00,1.91551,1.91648,1.91537,1.91575,52000000.0
2006-11-21 21:30:00,1.91572,1.91666,1.91572,1.9163,36000000.0
2006-11-21 21:35:00,1.91649,1.91656,1.91593,1.91601,77000000.0
2006-11-21 21:40:00,1.91606,1.91672,1.91597,1.91655,55000000.0
2006-11-21 21:45:00,1.91673,1.9169,1.91571,1.9161,30000000.0
2006-11-21 21:50:00,1.91605,1.91624,1.91531,1.91601,41000000.0
2006-11-21 21:55:00,1.91597,1.91645,1.91583,1.91636,48000000.0
2006-11-21 22:00:00,1.91661,1.91675,1.91589,1.91601,49000000.0
2006-11-21 22:05:00,1.91617,1.9165,1.91601,1.91649,47000000.0
2006-11-21 22:10:00,1.91663,1.91674,1.91648,1.91656,55000000.0
2006-11-21 22:15:00,1.91657,1.91677,1.9163,1.91633,42000000.0
2006-11-21 22:20:00,1.91615,1.91633,1.91584,1.91593,51000000.0
2006-11-21 22:25:00,1.91587,1.91608,1.91562,1.91582,25000000.0
2006-11-21 22:30:00,1.91562,1.91597,1.91548,1.91576,77000000.0
2006-11-21 22:35:00,1.91591,1.9163,1.91576,1.91629,57000000.0
2006-11-21 22:40:00,1.9163,1.91633,1.91555,1.91555,37000000.0
2006-11-21 22:45:00,1.91545,1.91593,1.91545,1.91584,51000000.0
2006-11-21 22:50:00,1.91589,1.91611,1.91579,1.91608,43000000.0
2006-11-21 22:55:00,1.91611,1.91611,1.91531,1.91531,42000000.0
2006-11-21 23:00:00,1.91568,1.91599,1.91568,1.91586,28000000.0
2006-11-21 23:05:00,1.91585,1.91585,1.91545,1.91582,41000000.0
2006-11-21 23:10:00,1.91593,1.91606,1.91569,1.91592,32000000.0
2006-11-21 23:15:00,1.91588,1.91597,1.9148,1.91497,40000000.0
2006-11-21 23:20:00,1.91487,1.91521,1.91469,1.91518,30000000.0
2006-11-21 23:25:00,1.91487,1.91577,1.91487,1.91515,52000000.0
2006-11-21 23:30:00,1.91537,1.91567,1.91506,1.91535,34000000.0
2006-11-21 23:35:00,1.91545,1.91558,1.91501,1.91531,27000000.0
2006-11-21 23:40:00,1.91525,1.91645,1.91471,1.91588,62000000.0
2006-11-21 23:45:00,1.91545,1.91635,1.91542,1.91589,38000000.0
2006-11-21 23:50:00,1.91563,1.9157,1.9145,1.9146,39000000.0
2006-11-21 23:55:00,1.91457,1.9154,1.91423,1.9154,41000000.0
2006-11-22 00:00:00,1.91569,1.91569,1.91452,1.91505,39000000.0
2006-11-22 00:05:00,1.91516,1.91538,1.91469,1.91488,43000000.0
2006-11-22 00:10:00,1.91501,1.91548,1.91499,1.91546,51000000.0
2006-11-22 00:15:00,1.91528,1.91565,1.91463,1.91538,45000000.0
2006-11-22 00:20:00,1.91526,1.91617,1.91505,1.91592,30000000.0
2006-11-22 00:25:00,1.91592,1.91662,1.91578,1.91631,42000000.0
2006-11-22 00:30:00,1.9162,1.9162,1.91564,1.91587,14000000.0
2006-11-22 00:35:00,1.9156,1.91581,1.91546,1.91549,28000000.0
2006-11-22 00:40:00,1.91531,1.91543,1.91484,1.91539,29000000.0
2006-11-22 00:45:00,1.91554,1.91644,1.91554,1.91644,37000000.0
2006-11-22 00:50:00,1.91622,1.91654,1.9158,1.91654,43000000.0
2006-11-22 00:55:00,1.91652,1.91657,1.91619,1.91636,38000000.0
2006-11-22 01:00:00,1.91631,1.91633,1.91585,1.91595,35000000.0
2006-11-22 01:05:00,1.91598,1.91643,1.91585,1.91619,44000000.0
2006-11-22 01:10:00,1.9158,1.91587,1.91535,1.9155,39000000.0
2006-11-22 01:15:00,1.91559,1.91578,1.91493,1.91545,50000000.0
2006-11-22 01:20:00,1.91545,1.91615,1.91526,1.91586,42000000.0
2006-11-22 01:25:00,1.91586,1.91647,1.91576,1.91632,56000000.0
2006-11-22 01:30:00,1.91617,1.91634,1.91599,1.91601,51000000.0
2006-11-22 01:35:00,1.91626,1.91639,1.9159,1.91635,38000000.0
2006-11-22 01:40:00,1.91639,1.91644,1.91574,1.91574,40000000.0
2006-11-22 01:45:00,1.91564,1.91611,1.91553,1.91574,43000000.0
2006-11-22 01:50:00,1.91569,1.91651,1.91535,1.91634,55000000.0
2006-11-22 01:55:00,1.9164,1.91672,1.91603,1.91646,58000000.0
2006-11-22 02:00:00,1.91634,1.91773,1.91516,1.91638,42000000.0
2006-11-22 02:05:00,1.91629,1.91661,1.91625,1.91646,43000000.0
2006-11-22 02:10:00,1.9164,1.91687,1.91632,1.91654,34000000.0
2006-11-22 02:15:00,1.91662,1.9169,1.91654,1.9169,13000000.0
2006-11-22 02:20:00,1.91699,1.91721,1.91686,1.91716,29000000.0
2006-11-22 02:25:00,1.91706,1.91817,1.91698,1.91817,45000000.0
2006-11-22 02:30:00,1.91831,1.91838,1.91767,1.91774,28000000.0
2006-11-22 02:35:00,1.91787,1.91812,1.91759,1.91765,29000000.0
2006-11-22 02:40:00,1.91766,1.91799,1.91707,1.91795,34000000.0
2006-11-22 02:45:00,1.91796,1.91796,1.9174,1.91767,44000000.0
2006-11-22 02:50:00,1.91762,1.91777,1.91716,1.91745,22000000.0
2006-11-22 02:55:00,1.91732,1.91764,1.91667,1.91679,38000000.0
2006-11-22 03:00:00,1.91687,1.91755,1.91687,1.91724,39000000.0
2006-11-22 03:05:00,1.91734,1.91779,1.91717,1.91757,37000000.0
2006-11-22 03:10:00,1.91756,1.91762,1.91689,1.917,46000000.0
2006-11-22 03:15:00,1.91714,1.91751,1.91695,1.91739,35000000.0
2006-11-22 03:20:00,1.9174,1.91772,1.91572,1.91772,29000000.0
2006-11-22 03:25:00,1.91741,1.91767,1.9172,1.91727,48000000.0
2006-11-22 03:30:00,1.91707,1.91707,1.91611,1.91658,37000000.0
2006-11-22 03:35:00,1.91645,1.91709,1.91582,1.91598,39000000.0
2006-11-22 03:40:00,1.9161,1.91657,1.91584,1.91645,29000000.0
2006-11-22 03:45:00,1.91669,1.91685,1.91586,1.91623,35000000.0
2006-11-22 03:50:00,1.91623,1.91728,1.91621,1.9166,42000000.0
2006-11-22 03:55:00,1.91711,1.91745,1.91492,1.91657,36000000.0
2006-11-22 04:00:00,1.91689,1.91828,1.9167,1.91799,37000000.0
2006-11-22 04:05:00,1.91818,1.91899,1.91782,1.91883,37000000.0
2006-11-22 04:10:00,1.91861,1.91907,1.91838,1.91881,30000000.0
2006-11-22 04:15:00,1.91901,1.91932,1.91878,1.91907,37000000.0
2006-11-22 04:20:00,1.91911,1.91957,1.91879,1.91903,36000000.0
2006-11-22 04:25:00,1.91889,1.91933,1.91852,1.91933,37000000.0
2006-11-22 04:30:00,1.91927,1.91927,1.91856,1.9188,43000000.0
2006-11-22 04:35:00,1.91876,1.91917,1.91865,1.91899,42000000.0
2006-11-22 04:40:00,1.91909,1.91926,1.91865,1.9192,44000000.0
2006-11-22 04:45:00,1.91912,1.91977,1.91912,1.91958,34000000.0
2006-11-22 04:50:00,1.91939,1.91976,1.91932,1.91973,41000000.0
2006-11-22 04:55:00,1.91972,1.91976,1.91917,1.91976,39000000.0
2006-11-22 05:00:00,1.9197,1.92003,1.91937,1.91991,35000000.0
2006-11-22 05:05:00,1.91964,1.91978,1.9191,1.91957,41000000.0
2006-11-22 05:10:00,1.91956,1.91956,1.91903,1.91909,45000000.0
2006-11-22 05:15:00,1.91902,1.91925,1.91822,1.91879,43000000.0
2006-11-22 05:20:00,1.91831,1.91889,1.91806,1.91855,35000000.0
2006-11-22 05:25:00,1.91847,1.91883,1.91802,1.91879,38000000.0
2006-11-22 05:30:00,1.91883,1.91903,1.91824,1.91851,29000000.0
2006-11-22 05:35:00,1.91871,1.91944,1.91867,1.91916,38000000.0
2006-11-22 05:40:00,1.91908,1.91972,1.9188,1.91911,40000000.0
2006-11-22 05:45:00,1.9191,1.9191,1.9181,1.91824,39000000.0
2006-11-22 05:50:00,1.91843,1.91927,1.91829,1.91905,42000000.0
2006-11-22 05:55:00,1.91879,1.9191,1.91864,1.9187,40000000.0
2006-11-22 06:00:00,1.9187,1.91994,1.91866,1.91994,37000000.0
2006-11-22 06:05:00,1.91997,1.92028,1.91976,1.92024,33000000.0
2006-11-22 06:10:00,1.92057,1.92068,1.91961,1.91961,39000000.0
2006-11-22 06:15:00,1.91945,1.92024,1.91875,1.91875,36000000.0
2006-11-22 06:20:00,1.91883,1.91927,1.91883,1.91914,37000000.0
2006-11-22 06:25:00,1.91958,1.91967,1.91875,1.91956,37000000.0
2006-11-22 06:30:00,1.91959,1.92007,1.9191,1.91959,35000000.0
2006-11-22 06:35:00,1.91965,1.92046,1.91965,1.92005,45000000.0
2006-11-22 06:40:00,1.92021,1.92044,1.91939,1.91951,34000000.0
2006-11-22 06:45:00,1.91953,1.91973,1.9191,1.91943,41000000.0
2006-11-22 06:50:00,1.9193,1.91959,1.91871,1.91924,38000000.0
2006-11-22 06:55:00,1.91957,1.91964,1.91949,1.9196,7000000.0
2006-11-22 07:00:00,1.91948,1.91962,1.91919,1.91928,29000000.0
2006-11-22 07:05:00,1.91929,1.91948,1.91881,1.91942,50000000.0
2006-11-22 07:10:00,1.91937,1.91983,1.91921,1.91944,39000000.0
2006-11-22 07:15:00,1.91954,1.91986,1.91931,1.91942,45000000.0
2006-11-22 07:20:00,1.91953,1.91979,1.91932,1.9197,28000000.0
2006-11-22 07:25:00,1.9199,1.9199,1.91874,1.91919,37000000.0
2006-11-22 07:30:00,1.9193,1.91936,1.91913,1.91913,11000000.0
2006-11-22 07:35:00,1.91928,1.91989,1.91918,1.91967,40000000.0
2006-11-22 07:40:00,1.91957,1.91969,1.91916,1.91969,42000000.0
2006-11-22 07:45:00,1.91983,1.92001,1.91883,1.91893,22000000.0
2006-11-22 07:50:00,1.91893,1.91934,1.91842,1.91884,45000000.0
2006-11-22 07:55:00,1.9187,1.91919,1.91839,1.91915,23000000.0
2006-11-22 08:00:00,1.91887,1.91911,1.91815,1.91815,41000000.0
2006-11-22 08:05:00,1.91803,1.91833,1.91783,1.91813,35000000.0
2006-11-22 08:10:00,1.91829,1.91887,1.91818,1.91878,40000000.0
2006-11-22 08:15:00,1.91877,1.91882,1.91819,1.91855,42000000.0
2006-11-22 08:20:00,1.91869,1.91876,1.91796,1.91827,38000000.0
2006-11-22 08:25:00,1.91823,1.9188,1.91793,1.91796,42000000.0
2006-11-22 08:30:00,1.918,1.91821,1.91736,1.91736,41000000.0
2006-11-22 08:35:00,1.91728,1.91818,1.91728,1.91766,47000000.0
2006-11-22 08:40:00,1.91758,1.91758,1.91685,1.91685,47000000.0
2006-11-22 08:45:00,1.91666,1.918,1.91609,1.91758,42000000.0
2006-11-22 08:50:00,1.9176,1.91779,1.917,1.91709,33000000.0
2006-11-22 08:55:00,1.91734,1.91758,1.91713,1.91725,29000000.0
2006-11-22 09:00:00,1.91719,1.91722,1.91613,1.91613,41000000.0
2006-11-22 09:05:00,1.91622,1.91678,1.91618,1.91676,33000000.0
2006-11-22 09:10:00,1.9166,1.91688,1.91636,1.91671,44000000.0
2006-11-22 09:15:00,1.91685,1.91706,1.91654,1.91666,41000000.0
2006-11-22 09:20:00,1.91666,1.91695,1.91626,1.91654,31000000.0
2006-11-22 09:25:00,1.91691,1.91712,1.91641,1.91665,46000000.0
2006-11-22 09:30:00,1.91649,1.91649,1.91571,1.91633,36000000.0
2006-11-22 09:35:00,1.91679,1.91696,1.9149,1.91691,47000000.0
2006-11-22 09:40:00,1.91649,1.91703,1.91586,1.91607,46000000.0
2006-11-22 09:45:00,1.91642,1.91698,1.91617,1.91661,45000000.0
2006-11-22 09:50:00,1.91647,1.9172,1.91638,1.91659,41000000.0
2006-11-22 09:55:00,1.917,1.91714,1.91645,1.91711,36000000.0
2006-11-22 10:00:00,1.91754,1.91774,1.91698,1.91746,44000000.0
2006-11-22 10:05:00,1.91755,1.91766,1.91703,1.91736,39000000.0
2006-11-22 10:10:00,1.91691,1.91753,1.9167,1.9172,37000000.0
2006-11-22 10:15:00,1.91718,1.91738,1.917,1.91716,45000000.0
2006-11-22 10:20:00,1.91745,1.9178,1.91697,1.91712,36000000.0
2006-11-22 10:25:00,1.9169,1.91725,1.91625,1.91684,45000000.0
2006-11-22 10:30:00,1.91729,1.91748,1.9168,1.91748,38000000.0
2006-11-22 10:35:00,1.91761,1.91801,1.91691,1.91801,41000000.0
2006-11-22 10:40:00,1.91819,1.91836,1.91774,1.91809,40000000.0
2006-11-22 10:45:00,1.91815,1.91837,1.91736,1.9179,40000000.0
2006-11-22 10:50:00,1.91783,1.91818,1.91746,1.91769,44000000.0
2006-11-22 10:55:00,1.91807,1.9195,1.91696,1.91814,40000000.0
2006-11-22 11:00:00,1.91801,1.91912,1.91722,1.9188,44000000.0
2006-11-22 11:05:00,1.91916,1.91922,1.91784,1.91784,31000000.0
2006-11-22 11:10:00,1.917,1.91764,1.91661,1.9174,47000000.0
2006-11-22 11:15:00,1.91759,1.91876,1.91708,1.91851,42000000.0
2006-11-22 11:20:00,1.91835,1.91847,1.91768,1.91823,38000000.0
2006-11-22 11:25:00,1.91852,1.91852,1.91792,1.91838,42000000.0
2006-11-22 11:30:00,1.91857,1.91922,1.91857,1.91899,43000000.0
2006-11-22 11:35:00,1.91905,1.92017,1.91905,1.92,44000000.0
2006-11-22 11:40:00,1.91985,1.92119,1.91941,1.92119,47000000.0
2006-11-22 11:45:00,1.92114,1.92133,1.92007,1.92022,44000000.0
2006-11-22 11:50:00,1.92028,1.92233,1.91987,1.92233,44000000.0
2006-11-22 11:55:00,1.92306,1.92371,1.92201,1.92314,43000000.0
2006-11-22 12:00:00,1.92365,1.92448,1.92229,1.92254,43000000.0
2006-11-22 12:05:00,1.92248,1.92385,1.92228,1.92369,42000000.0
2006-11-22 12:10:00,1.92378,1.92509,1.92378,1.92472,40000000.0
2006-11-22 12:15:00,1.92531,1.92658,1.92484,1.92484,44000000.0
2006-11-22 12:20:00,1.92461,1.92493,1.92252,1.92416,39000000.0
2006-11-22 12:25:00,1.92426,1.92465,1.9241,1.92458,45000000.0
2006-11-22 12:30:00,1.92467,1.92467,1.92342,1.92381,39000000.0
2006-11-22 12:35:00,1.92388,1.92388,1.92314,1.92314,42000000.0
2006-11-22 12:40:00,1.92313,1.92313,1.92187,1.92209,41000000.0
2006-11-22 12:45:00,1.92205,1.92221,1.92115,1.92206,47000000.0
2006-11-22 12:50:00,1.92225,1.92282,1.9219,1.92217,41000000.0
2006-11-22 12:55:00,1.92247,1.92301,1.92246,1.92258,29000000.0
2006-11-22 13:00:00,1.92232,1.9229,1.92232,1.92269,38000000.0
2006-11-22 13:05:00,1.92271,1.92385,1.92256,1.92377,39000000.0
2006-11-22 13:10:00,1.92351,1.92363,1.92303,1.92318,41000000.0
2006-11-22 13:15:00,1.92394,1.9246,1.92381,1.92396,43000000.0
2006-11-22 13:20:00,1.92403,1.9246,1.924,1.92458,41000000.0
2006-11-22 13:25:00,1.92456,1.92626,1.92456,1.92577,67000000.0
2006-11-22 13:30:00,1.92556,1.92613,1.92489,1.92489,75000000.0
2006-11-22 13:35:00,1.92504,1.92526,1.92459,1.92507,84000000.0
2006-11-22 13:40:00,1.92467,1.92507,1.92452,1.92474,88000000.0
2006-11-22 13:45:00,1.92462,1.92607,1.92455,1.92541,104000000.0
2006-11-22 13:50:00,1.92548,1.92571,1.92493,1.92494,128000000.0
2006-11-22 13:55:00,1.92503,1.92549,1.92464,1.92532,124000000.0
2006-11-22 14:00:00,1.92529,1.92605,1.92507,1.92511,144000000.0
2006-11-22 14:05:00,1.92493,1.92559,1.92374,1.9253,144000000.0
2006-11-22 14:10:00,1.92551,1.92574,1.92458,1.92458,101000000.0
2006-11-22 14:15:00,1.92463,1.92475,1.924,1.92462,145000000.0
2006-11-22 14:20:00,1.92479,1.92526,1.9242,1.9242,111000000.0
2006-11-22 14:25:00,1.92361,1.92473,1.92356,1.92437,118000000.0
2006-11-22 14:30:00,1.92452,1.92477,1.92419,1.92438,128000000.0
2006-11-22 14:35:00,1.9241,1.92469,1.92326,1.92452,165000000.0
2006-11-22 14:40:00,1.92455,1.92532,1.92444,1.92499,141000000.0
2006-11-22 14:45:00,1.92459,1.92516,1.92459,1.92506,104000000.0
2006-11-22 14:50:00,1.92523,1.92523,1.92402,1.92411,126000000.0
2006-11-22 14:55:00,1.92447,1.92463,1.92396,1.92443,91000000.0
2006-11-22 15:00:00,1.92433,1.92433,1.92304,1.924,131000000.0
2006-11-22 15:05:00,1.92386,1.9245,1.92351,1.92425,129000000.0
2006-11-22 15:10:00,1.92425,1.92494,1.92425,1.92455,160000000.0
2006-11-22 15:15:00,1.92459,1.92496,1.92412,1.92412,82000000.0
2006-11-22 15:20:00,1.92456,1.92477,1.92414,1.92462,98000000.0
2006-11-22 15:25:00,1.92468,1.92739,1.92468,1.92679,188000000.0
2006-11-22 15:30:00,1.92504,1.92806,1.92497,1.92695,208000000.0
2006-11-22 15:35:00,1.92672,1.92722,1.92604,1.9266,178000000.0
2006-11-22 15:40:00,1.9268,1.92692,1.92622,1.92662,180000000.0
2006-11-22 15:45:00,1.92644,1.92662,1.92478,1.92514,149000000.0
2006-11-22 15:50:00,1.9255,1.92644,1.9255,1.92583,112000000.0
2006-11-22 15:55:00,1.92573,1.9261,1.92529,1.92608,120000000.0
2006-11-22 16:00:00,1.92609,1.92623,1.92523,1.9253,200000000.0
2006-11-22 16:05:00,1.92532,1.92542,1.92447,1.92495,155000000.0
2006-11-22 16:10:00,1.92484,1.92499,1.92329,1.92329,169000000.0
2006-11-22 16:15:00,1.92327,1.9238,1.92279,1.92312,185000000.0
2006-11-22 16:20:00,1.92286,1.92448,1.92269,1.92448,231000000.0
2006-11-22 16:25:00,1.9246,1.92472,1.9236,1.92368,173000000.0
2006-11-22 16:30:00,1.9238,1.92426,1.92319,1.9232,183000000.0
2006-11-22 16:35:00,1.92328,1.92407,1.92306,1.92311,229000000.0
2006-11-22 16:40:00,1.92332,1.92391,1.92186,1.92284,218000000.0
2006-11-22 16:45:00,1.92324,1.92338,1.92254,1.92299,236000000.0
2006-11-22 16:50:00,1.9228,1.92408,1.92271,1.92408,142000000.0
2006-11-22 16:55:00,1.92398,1.92398,1.92279,1.92318,178000000.0
2006-11-22 17:00:00,1.92325,1.92492,1.92325,1.92473,176000000.0
2006-11-22 17:05:00,1.92432,1.9258,1.92432,1.92572,206000000.0
2006-11-22 17:10:00,1.92544,1.92588,1.92404,1.92406,135000000.0
2006-11-22 17:15:00,1.92431,1.92458,1.92397,1.92454,139000000.0
2006-11-22 17:20:00,1.92479,1.92544,1.92467,1.92509,140000000.0
2006-11-22 17:25:00,1.92555,1.92705,1.92555,1.92693,157000000.0
2006-11-22 17:30:00,1.92692,1.92776,1.92634,1.92776,301000000.0
2006-11-22 17:35:00,1.92795,1.92795,1.92603,1.92611,233000000.0
2006-11-22 17:40:00,1.92586,1.92627,1.92525,1.92564,225000000.0
2006-11-22 17:45:00,1.92564,1.92593,1.92451,1.92517,303000000.0
2006-11-22 17:50:00,1.92577,1.92617,1.92438,1.92438,232000000.0
2006-11-22 17:55:00,1.92426,1.92489,1.92413,1.92461,196000000.0
2006-11-22 18:00:00,1.92461,1.9259,1.92436,1.9259,190000000.0
2006-11-22 18:05:00,1.92569,1.92709,1.92569,1.92709,196000000.0
2006-11-22 18:10:00,1.92717,1.92807,1.92595,1.92595,136000000.0
2006-11-22 18:15:00,1.92627,1.92707,1.92627,1.92695,226000000.0
2006-11-22 18:20:00,1.92694,1.92694,1.92528,1.92553,228000000.0
2006-11-22 18:25:00,1.92542,1.92582,1.92505,1.92515,151000000.0
2006-11-22 18:30:00,1.9252,1.92591,1.92519,1.92591,194000000.0
2006-11-22 18:35:00,1.92573,1.92573,1.92417,1.9252,273000000.0
2006-11-22 18:40:00,1.92524,1.92524,1.92461,1.92471,232000000.0
2006-11-22 18:45:00,1.92462,1.92477,1.92407,1.92449,216000000.0
2006-11-22 18:50:00,1.92452,1.92465,1.9242,1.92429,129000000.0
2006-11-22 18:55:00,1.92413,1.92422,1.92343,1.92344,98000000.0
2006-11-22 19:00:00,1.92342,1.92407,1.92327,1.92389,74000000.0
2006-11-22 19:05:00,1.92393,1.92463,1.92393,1.92431,232000000.0
2006-11-22 19:10:00,1.92421,1.92461,1.92359,1.92457,111000000.0
2006-11-22 19:15:00,1.92459,1.92464,1.9241,1.92417,123000000.0
2006-11-22 19:20:00,1.92438,1.92529,1.92438,1.92487,120000000.0
2006-11-22 19:25:00,1.92493,1.9255,1.92493,1.92527,216000000.0
2006-11-22 19:30:00,1.92526,1.92532,1.92429,1.92465,154000000.0
2006-11-22 19:35:00,1.925,1.92539,1.92462,1.92501,91000000.0
2006-11-22 19:40:00,1.92491,1.92531,1.92483,1.92484,94000000.0
2006-11-22 19:45:00,1.92466,1.92497,1.92419,1.92494,85000000.0
2006-11-22 19:50:00,1.92515,1.92561,1.9235,1.92463,75000000.0
2006-11-22 19:55:00,1.9247,1.92557,1.92456,1.9254,106000000.0
2006-11-22 20:00:00,1.9256,1.92601,1.92496,1.92502,101000000.0
2006-11-22 20:05:00,1.92469,1.92547,1.92444,1.92547,82000000.0
2006-11-22 20:10:00,1.92561,1.92573,1.92462,1.92476,65000000.0
2006-11-22 20:15:00,1.92489,1.92523,1.92458,1.92501,72000000.0
2006-11-22 20:20:00,1.92494,1.92513,1.92469,1.9247,56000000.0
2006-11-22 20:25:00,1.92479,1.92535,1.92479,1.92496,76000000.0
2006-11-22 20:30:00,1.92514,1.9258,1.92514,1.92572,66000000.0
2006-11-22 20:35:00,1.92555,1.9263,1.92547,1.92567,60000000.0
2006-11-22 20:40:00,1.92586,1.92621,1.92568,1.92584,50000000.0
2006-11-22 20:45:00,1.9255,1.92575,1.92531,1.92531,61000000.0
2006-11-22 20:50:00,1.92513,1.92572,1.92509,1.92564,58000000.0
2006-11-22 20:55:00,1.92548,1.92563,1.92529,1.92551,39000000.0
2006-11-22 21:00:00,1.92562,1.92592,1.92529,1.92585,36000000.0
2006-11-22 21:05:00,1.92593,1.926,1.92559,1.92567,46000000.0
2006-11-22 21:10:00,1.92571,1.92607,1.92397,1.9256,43000000.0
2006-11-22 21:15:00,1.92562,1.92631,1.92555,1.92621,42000000.0
2006-11-22 21:20:00,1.92627,1.9265,1.92597,1.9265,48000000.0
2006-11-22 21:25:00,1.92655,1.92657,1.92564,1.92584,45000000.0
2006-11-22 21:30:00,1.92598,1.92716,1.92598,1.92716,40000000.0
2006-11-22 21:35:00,1.92711,1.92725,1.92669,1.92685,77000000.0
2006-11-22 21:40:00,1.92681,1.92752,1.92657,1.92742,48000000.0
2006-11-22 21:45:00,1.92732,1.92745,1.92631,1.92715,33000000.0
2006-11-22 21:50:00,1.92691,1.92691,1.92556,1.92615,41000000.0
2006-11-22 21:55:00,1.92629,1.92635,1.9261,1.92619,24000000.0
2006-11-22 22:00:00,1.92627,1.92638,1.9256,1.92612,49000000.0
2006-11-22 22:05:00,1.92642,1.92658,1.9262,1.9262,39000000.0
2006-11-22 22:10:00,1.92621,1.92652,1.92614,1.92652,34000000.0
2006-11-22 22:15:00,1.92659,1.9267,1.92618,1.92635,42000000.0
2006-11-22 22:20:00,1.92631,1.92653,1.92591,1.92592,51000000.0
2006-11-22 22:25:00,1.926,1.92652,1.92566,1.92631,40000000.0
2006-11-22 22:30:00,1.92647,1.92664,1.92589,1.92603,72000000.0
2006-11-22 22:35:00,1.92616,1.92637,1.92586,1.92599,57000000.0
2006-11-22 22:40:00,1.92609,1.92616,1.92593,1.92601,44000000.0
2006-11-22 22:45:00,1.92593,1.92599,1.92544,1.92592,60000000.0
2006-11-22 22:50:00,1.92586,1.92615,1.92545,1.92585,43000000.0
2006-11-22 22:55:00,1.92588,1.92624,1.92479,1.92596,42000000.0
2006-11-22 23:00:00,1.92632,1.92651,1.92622,1.92642,42000000.0
2006-11-22 23:05:00,1.92643,1.9267,1.92618,1.92635,46000000.0
2006-11-22 23:10:00,1.92658,1.92777,1.92658,1.92749,40000000.0
2006-11-22 23:15:00,1.92711,1.92763,1.92698,1.92758,31000000.0
2006-11-22 23:20:00,1.9275,1.928,1.92725,1.92742,36000000.0
2006-11-22 23:25:00,1.92788,1.92815,1.9276,1.92776,45000000.0
2006-11-22 23:30:00,1.9277,1.92778,1.92695,1.92722,41000000.0
2006-11-22 23:35:00,1.92733,1.92771,1.92723,1.92747,48000000.0
2006-11-22 23:40:00,1.92734,1.92747,1.92681,1.92713,62000000.0
2006-11-22 23:45:00,1.92712,1.92743,1.92665,1.92716,38000000.0
2006-11-22 23:50:00,1.92717,1.92748,1.92632,1.92632,39000000.0
2006-11-22 23:55:00,1.92605,1.92746,1.926,1.92736,41000000.0
2006-11-23 00:00:00,1.92781,1.92787,1.9266,1.92661,39000000.0
2006-11-23 00:05:00,1.92689,1.92717,1.92617,1.92705,43000000.0
2006-11-23 00:10:00,1.9269,1.92758,1.9269,1.92732,58000000.0
2006-11-23 00:15:00,1.92742,1.92804,1.9272,1.9279,45000000.0
2006-11-23 00:20:00,1.92783,1.9281,1.92779,1.92784,31000000.0
2006-11-23 00:25:00,1.92803,1.9284,1.92791,1.92829,34000000.0
2006-11-23 00:30:00,1.92823,1.92826,1.92758,1.92772,35000000.0
2006-11-23 00:35:00,1.92765,1.92895,1.92765,1.92854,34000000.0
2006-11-23 00:40:00,1.92868,1.92926,1.92844,1.92879,36000000.0
2006-11-23 00:45:00,1.92844,1.92913,1.92844,1.92894,30000000.0
2006-11-23 00:50:00,1.92902,1.92918,1.92869,1.92897,33000000.0
2006-11-23 00:55:00,1.92901,1.92941,1.92879,1.92906,28000000.0
2006-11-23 01:00:00,1.92913,1.92926,1.9281,1.92909,54000000.0
2006-11-23 01:05:00,1.92913,1.92933,1.9289,1.92892,44000000.0
2006-11-23 01:10:00,1.92871,1.92923,1.92845,1.929,47000000.0
2006-11-23 01:15:00,1.92899,1.92944,1.92883,1.92894,39000000.0
2006-11-23 01:20:00,1.92889,1.92991,1.92877,1.92991,28000000.0
2006-11-23 01:25:00,1.92996,1.92996,1.92903,1.92957,56000000.0
2006-11-23 01:30:00,1.92973,1.9302,1.92942,1.92942,57000000.0
2006-11-23 01:35:00,1.92947,1.92947,1.92864,1.92882,38000000.0
2006-11-23 01:40:00,1.92882,1.92882,1.92807,1.92848,40000000.0
2006-11-23 01:45:00,1.92815,1.92864,1.92806,1.9282,43000000.0
2006-11-23 01:50:00,1.92793,1.92822,1.92736,1.92763,55000000.0
2006-11-23 01:55:00,1.92765,1.92793,1.92713,1.92778,58000000.0
2006-11-23 02:00:00,1.92783,1.92833,1.92643,1.92781,42000000.0
2006-11-23 02:05:00,1.92765,1.92812,1.92746,1.92756,43000000.0
2006-11-23 02:10:00,1.92745,1.92806,1.92745,1.92771,34000000.0
2006-11-23 02:15:00,1.92761,1.92808,1.9276,1.92796,40000000.0
2006-11-23 02:20:00,1.92798,1.92813,1.92782,1.92809,42000000.0
2006-11-23 02:25:00,1.92803,1.92803,1.92739,1.92782,45000000.0
2006-11-23 02:30:00,1.92768,1.92793,1.92727,1.92793,28000000.0
2006-11-23 02:35:00,1.92802,1.9283,1.92799,1.92806,22000000.0
2006-11-23 02:40:00,1.92804,1.92805,1.92723,1.92725,30000000.0
2006-11-23 02:45:00,1.92743,1.92761,1.92719,1.92761,44000000.0
2006-11-23 02:50:00,1.92762,1.92771,1.92711,1.92771,29000000.0
2006-11-23 02:55:00,1.92768,1.92768,1.9272,1.92744,23000000.0
2006-11-23 03:00:00,1.92739,1.92739,1.9261,1.92656,39000000.0
2006-11-23 03:05:00,1.92653,1.92702,1.92633,1.92679,37000000.0
2006-11-23 03:10:00,1.92672,1.92674,1.92644,1.92668,17000000.0
2006-11-23 03:15:00,1.9272,1.9272,1.92643,1.9266,35000000.0
2006-11-23 03:20:00,1.92653,1.927,1.92488,1.92691,36000000.0
2006-11-23 03:25:00,1.92679,1.92686,1.92607,1.92607,48000000.0
2006-11-23 03:30:00,1.92609,1.92609,1.92533,1.92583,29000000.0
2006-11-23 03:35:00,1.92558,1.92583,1.92558,1.92583,7000000.0
2006-11-23 03:40:00,1.92575,1.92575,1.92519,1.92545,34000000.0
2006-11-23 03:45:00,1.92564,1.92635,1.92563,1.92619,38000000.0
2006-11-23 03:50:00,1.92613,1.9264,1.92585,1.92588,34000000.0
2006-11-23 03:55:00,1.92604,1.92604,1.92401,1.92553,36000000.0
2006-11-23 04:00:00,1.92552,1.92582,1.92549,1.92549,16000000.0
2006-11-23 04:05:00,1.92557,1.92557,1.92503,1.92532,23000000.0
2006-11-23 04:10:00,1.92499,1.92537,1.92485,1.92485,37000000.0
2006-11-23 04:15:00,1.92488,1.92558,1.92456,1.92501,34000000.0
2006-11-23 04:20:00,1.92492,1.9251,1.92458,1.92476,43000000.0
2006-11-23 04:25:00,1.92498,1.92498,1.92422,1.92434,37000000.0
2006-11-23 04:30:00,1.9243,1.92481,1.92424,1.92439,27000000.0
2006-11-23 04:35:00,1.92448,1.92448,1.92401,1.92431,42000000.0
2006-11-23 04:40:00,1.92441,1.92472,1.92426,1.92472,36000000.0
2006-11-23 04:45:00,1.92472,1.92488,1.92455,1.92474,26000000.0
2006-11-23 04:50:00,1.92475,1.92501,1.92433,1.9246,28000000.0
2006-11-23 04:55:00,1.92457,1.92496,1.92456,1.92491,23000000.0
2006-11-23 05:00:00,1.92483,1.92493,1.92427,1.9245,28000000.0
2006-11-23 05:05:00,1.92437,1.92497,1.92425,1.92467,33000000.0
2006-11-23 05:10:00,1.92461,1.92481,1.92427,1.92442,37000000.0
2006-11-23 05:15:00,1.92446,1.92495,1.92446,1.92448,35000000.0
2006-11-23 05:20:00,1.92445,1.925,1.92445,1.92465,35000000.0
2006-11-23 05:25:00,1.92483,1.92509,1.92475,1.92488,29000000.0
2006-11-23 05:30:00,1.92495,1.9253,1.92495,1.92522,23000000.0
2006-11-23 05:35:00,1.92524,1.92544,1.92478,1.92543,38000000.0
2006-11-23 05:40:00,1.92536,1.92538,1.92438,1.92475,40000000.0
2006-11-23 05:45:00,1.92474,1.92515,1.92445,1.92473,32000000.0
2006-11-23 05:50:00,1.92469,1.92473,1.92414,1.92441,34000000.0
2006-11-23 05:55:00,1.92448,1.92521,1.92425,1.9251,32000000.0
2006-11-23 06:00:00,1.9251,1.92533,1.92471,1.92496,37000000.0
2006-11-23 06:05:00,1.92494,1.92502,1.92471,1.92493,26000000.0
2006-11-23 06:10:00,1.92506,1.92516,1.92442,1.92502,39000000.0
2006-11-23 06:15:00,1.92501,1.92505,1.92473,1.92488,28000000.0
2006-11-23 06:20:00,1.92506,1.92555,1.92469,1.92535,42000000.0
2006-11-23 06:25:00,1.92532,1.92549,1.9252,1.92549,29000000.0
2006-11-23 06:30:00,1.92555,1.92562,1.9253,1.9253,20000000.0
2006-11-23 06:35:00,1.92547,1.92584,1.92547,1.92569,39000000.0
2006-11-23 06:40:00,1.92555,1.9257,1.92531,1.92558,34000000.0
2006-11-23 06:45:00,1.92572,1.92588,1.92557,1.92568,41000000.0
2006-11-23 06:50:00,1.92559,1.92559,1.92502,1.92527,30000000.0
2006-11-23 06:55:00,1.92555,1.92585,1.92527,1.9258,19000000.0
2006-11-23 07:00:00,1.9259,1.92619,1.92582,1.92607,15000000.0
2006-11-23 07:05:00,1.926,1.92604,1.92534,1.92566,50000000.0
2006-11-23 07:10:00,1.92549,1.92549,1.92521,1.92523,17000000.0
2006-11-23 07:15:00,1.92516,1.92549,1.92501,1.92504,45000000.0
2006-11-23 07:20:00,1.92513,1.92542,1.92496,1.92529,46000000.0
2006-11-23 07:25:00,1.92557,1.92586,1.92547,1.92586,30000000.0
2006-11-23 07:30:00,1.92545,1.92558,1.92503,1.92528,35000000.0
2006-11-23 07:35:00,1.92571,1.92589,1.92543,1.92577,29000000.0
2006-11-23 07:40:00,1.92544,1.92561,1.92488,1.92551,42000000.0
2006-11-23 07:45:00,1.92556,1.92588,1.92513,1.92565,30000000.0
2006-11-23 07:50:00,1.92576,1.92582,1.92519,1.92537,37000000.0
2006-11-23 07:55:00,1.92554,1.92556,1.92483,1.92547,30000000.0
2006-11-23 08:00:00,1.92545,1.92552,1.9249,1.9249,26000000.0
2006-11-23 08:05:00,1.92514,1.92514,1.92476,1.92514,27000000.0
2006-11-23 08:10:00,1.92529,1.92539,1.92502,1.92539,40000000.0
2006-11-23 08:15:00,1.92528,1.92532,1.92467,1.92491,42000000.0
2006-11-23 08:20:00,1.92472,1.92504,1.92464,1.92504,38000000.0
2006-11-23 08:25:00,1.92476,1.92531,1.92476,1.92499,35000000.0
2006-11-23 08:30:00,1.92502,1.92502,1.9249,1.9249,7000000.0
2006-11-23 08:35:00,1.92481,1.92494,1.92462,1.92473,47000000.0
2006-11-23 08:40:00,1.92489,1.9255,1.9248,1.9255,47000000.0
2006-11-23 08:45:00,1.92543,1.92554,1.92376,1.92542,42000000.0
2006-11-23 08:50:00,1.92544,1.92616,1.92516,1.92616,40000000.0
2006-11-23 08:55:00,1.92636,1.92712,1.92616,1.92643,37000000.0
2006-11-23 09:00:00,1.92628,1.92631,1.92558,1.92578,26000000.0
2006-11-23 09:05:00,1.926,1.92737,1.926,1.92737,44000000.0
2006-11-23 09:10:00,1.92699,1.92718,1.92683,1.92711,44000000.0
2006-11-23 09:15:00,1.92721,1.92765,1.9269,1.92712,41000000.0
2006-11-23 09:20:00,1.92715,1.92772,1.92681,1.9277,38000000.0
2006-11-23 09:25:00,1.92753,1.92766,1.92677,1.92689,46000000.0
2006-11-23 09:30:00,1.92737,1.92771,1.92685,1.92685,36000000.0
2006-11-23 09:35:00,1.9269,1.928,1.92605,1.92754,47000000.0
2006-11-23 09:40:00,1.92751,1.9277,1.92692,1.927,46000000.0
2006-11-23 09:45:00,1.92708,1.92724,1.9267,1.92724,45000000.0
2006-11-23 09:50:00,1.92739,1.92751,1.92682,1.92702,28000000.0
2006-11-23 09:55:00,1.92694,1.92755,1.92659,1.92718,36000000.0
2006-11-23 10:00:00,1.92722,1.92726,1.92652,1.92719,44000000.0
2006-11-23 10:05:00,1.92732,1.92785,1.92677,1.92778,39000000.0
2006-11-23 10:10:00,1.92788,1.92799,1.92725,1.9274,37000000.0
2006-11-23 10:15:00,1.92729,1.92772,1.92692,1.92772,45000000.0
2006-11-23 10:20:00,1.92779,1.92819,1.92764,1.92807,36000000.0
2006-11-23 10:25:00,1.92808,1.92809,1.92727,1.9276,27000000.0
2006-11-23 10:30:00,1.92742,1.92773,1.92713,1.92739,38000000.0
2006-11-23 10:35:00,1.92751,1.92782,1.92702,1.92733,41000000.0
2006-11-23 10:40:00,1.92717,1.92779,1.92685,1.92765,40000000.0
2006-11-23 10:45:00,1.92746,1.92783,1.92605,1.92655,40000000.0
2006-11-23 10:50:00,1.92691,1.92829,1.9269,1.92824,44000000.0
2006-11-23 10:55:00,1.92747,1.92759,1.92503,1.9273,40000000.0
2006-11-23 11:00:00,1.92744,1.92858,1.92605,1.92832,44000000.0
2006-11-23 11:05:00,1.9288,1.9307,1.9288,1.9304,39000000.0
2006-11-23 11:10:00,1.93091,1.93151,1.93069,1.93069,47000000.0
2006-11-23 11:15:00,1.93071,1.93146,1.93066,1.9312,42000000.0
2006-11-23 11:20:00,1.93108,1.93122,1.93044,1.93097,38000000.0
2006-11-23 11:25:00,1.93072,1.93149,1.9306,1.93145,42000000.0
2006-11-23 11:30:00,1.93119,1.93179,1.93119,1.93175,43000000.0
2006-11-23 11:35:00,1.93201,1.93201,1.93079,1.93118,44000000.0
2006-11-23 11:40:00,1.93123,1.93162,1.93086,1.93145,47000000.0
2006-11-23 11:45:00,1.93135,1.93342,1.93135,1.93342,44000000.0
2006-11-23 11:50:00,1.93324,1.93324,1.93161,1.93174,35000000.0
2006-11-23 11:55:00,1.93184,1.93224,1.93166,1.93166,43000000.0
2006-11-23 12:00:00,1.9316,1.9316,1.93038,1.93149,43000000.0
2006-11-23 12:05:00,1.93168,1.93172,1.93086,1.93128,42000000.0
2006-11-23 12:10:00,1.93131,1.93131,1.93066,1.93092,40000000.0
2006-11-23 12:15:00,1.93108,1.93187,1.93105,1.93187,44000000.0
2006-11-23 12:20:00,1.93175,1.93175,1.92957,1.93166,39000000.0
2006-11-23 12:25:00,1.93128,1.93137,1.93049,1.93082,36000000.0
2006-11-23 12:30:00,1.93127,1.93154,1.9308,1.93087,39000000.0
2006-11-23 12:35:00,1.9309,1.93151,1.9309,1.93138,42000000.0
2006-11-23 12:40:00,1.93142,1.93153,1.93112,1.9313,33000000.0
2006-11-23 12:45:00,1.93176,1.93193,1.93048,1.93048,47000000.0
2006-11-23 12:50:00,1.93047,1.93238,1.93029,1.93238,41000000.0
2006-11-23 12:55:00,1.93243,1.93266,1.93172,1.9318,37000000.0
2006-11-23 13:00:00,1.93171,1.93193,1.93109,1.93116,38000000.0
2006-11-23 13:05:00,1.93095,1.93099,1.92972,1.93037,39000000.0
2006-11-23 13:10:00,1.93039,1.93102,1.93021,1.93102,41000000.0
2006-11-23 13:15:00,1.93119,1.93154,1.93063,1.93099,43000000.0
2006-11-23 13:20:00,1.93076,1.93083,1.93026,1.93035,23000000.0
2006-11-23 13:25:00,1.93071,1.93194,1.93071,1.93194,67000000.0
2006-11-23 13:30:00,1.9317,1.9317,1.93065,1.93082,75000000.0
2006-11-23 13:35:00,1.93079,1.93113,1.93048,1.93062,84000000.0
2006-11-23 13:40:00,1.9307,1.93106,1.93054,1.93097,83000000.0
2006-11-23 13:45:00,1.931,1.93173,1.931,1.93125,104000000.0
2006-11-23 13:50:00,1.93119,1.93184,1.93111,1.93121,100000000.0
2006-11-23 13:55:00,1.93123,1.93142,1.93068,1.93084,124000000.0
2006-11-23 14:00:00,1.93107,1.93107,1.93012,1.93046,144000000.0
2006-11-23 14:05:00,1.93051,1.9309,1.93041,1.93064,144000000.0
2006-11-23 14:10:00,1.93043,1.93105,1.9304,1.93105,101000000.0
2006-11-23 14:15:00,1.93114,1.93126,1.93071,1.9312,119000000.0
2006-11-23 14:20:00,1.93122,1.9318,1.93118,1.93129,143000000.0
2006-11-23 14:25:00,1.93124,1.93169,1.93037,1.93126,90000000.0
2006-11-23 14:30:00,1.93131,1.93132,1.93045,1.93061,96000000.0
2006-11-23 14:35:00,1.93072,1.93113,1.93035,1.93035,111000000.0
2006-11-23 14:40:00,1.93038,1.93142,1.93038,1.93111,141000000.0
2006-11-23 14:45:00,1.93108,1.93155,1.93108,1.93135,71000000.0
2006-11-23 14:50:00,1.93112,1.93177,1.93085,1.93155,126000000.0
2006-11-23 14:55:00,1.9317,1.93221,1.93133,1.93144,91000000.0
2006-11-23 15:00:00,1.93108,1.93118,1.93077,1.931,102000000.0
2006-11-23 15:05:00,1.93076,1.93167,1.93076,1.93166,129000000.0
2006-11-23 15:10:00,1.9316,1.93178,1.9306,1.93127,160000000.0
2006-11-23 15:15:00,1.93131,1.93187,1.93115,1.9318,82000000.0
2006-11-23 15:20:00,1.93171,1.93239,1.93167,1.93209,98000000.0
2006-11-23 15:25:00,1.93197,1.9321,1.93007,1.93183,188000000.0
2006-11-23 15:30:00,1.93029,1.93308,1.93029,1.93127,208000000.0
2006-11-23 15:35:00,1.93132,1.93212,1.93116,1.93203,178000000.0
2006-11-23 15:40:00,1.93199,1.93204,1.93128,1.9317,180000000.0
2006-11-23 15:45:00,1.93172,1.93211,1.9317,1.93211,149000000.0
2006-11-23 15:50:00,1.93211,1.93211,1.93177,1.93197,112000000.0
2006-11-23 15:55:00,1.93204,1.9326,1.93204,1.93227,120000000.0
2006-11-23 16:00:00,1.9323,1.9323,1.93133,1.93179,169000000.0
2006-11-23 16:05:00,1.9318,1.93196,1.93166,1.93169,188000000.0
2006-11-23 16:10:00,1.93132,1.93176,1.93122,1.93161,169000000.0
2006-11-23 16:15:00,1.93181,1.93274,1.93172,1.93216,185000000.0
2006-11-23 16:20:00,1.9321,1.93242,1.93207,1.93225,231000000.0
2006-11-23 16:25:00,1.93197,1.93214,1.93118,1.93147,173000000.0
2006-11-23 16:30:00,1.93152,1.93159,1.93112,1.93122,183000000.0
2006-11-23 16:35:00,1.93108,1.93108,1.93084,1.93086,34000000.0
2006-11-23 16:40:00,1.93112,1.93121,1.93059,1.93112,218000000.0
2006-11-23 16:45:00,1.93161,1.93184,1.93116,1.93183,236000000.0
2006-11-23 16:50:00,1.93181,1.93181,1.93132,1.93165,142000000.0
2006-11-23 16:55:00,1.9316,1.93173,1.93074,1.93173,178000000.0
2006-11-23 17:00:00,1.9323,1.93279,1.93048,1.93278,176000000.0
2006-11-23 17:05:00,1.93273,1.93304,1.93234,1.93255,206000000.0
2006-11-23 17:10:00,1.93288,1.93322,1.93185,1.93322,135000000.0
2006-11-23 17:15:00,1.93325,1.93343,1.9326,1.93343,139000000.0
2006-11-23 17:20:00,1.93323,1.93345,1.93279,1.93292,140000000.0
2006-11-23 17:25:00,1.93309,1.93334,1.93225,1.93261,157000000.0
2006-11-23 17:30:00,1.93266,1.93305,1.93136,1.93159,301000000.0
2006-11-23 17:35:00,1.9319,1.932,1.93117,1.932,233000000.0
2006-11-23 17:40:00,1.93223,1.93235,1.93189,1.93225,225000000.0
2006-11-23 17:45:00,1.93226,1.93279,1.9322,1.93236,303000000.0
2006-11-23 17:50:00,1.93228,1.93239,1.9321,1.93216,147000000.0
2006-11-23 17:55:00,1.93214,1.93239,1.93168,1.93168,196000000.0
2006-11-23 18:00:00,1.9316,1.93187,1.9314,1.9314,190000000.0
2006-11-23 18:05:00,1.93157,1.93199,1.93137,1.93199,164000000.0
2006-11-23 18:10:00,1.93218,1.93231,1.93183,1.93194,102000000.0
2006-11-23 18:15:00,1.9318,1.93235,1.93151,1.93188,226000000.0
2006-11-23 18:20:00,1.93173,1.93247,1.93167,1.93189,228000000.0
2006-11-23 18:25:00,1.93168,1.93225,1.93165,1.93207,108000000.0
2006-11-23 18:30:00,1.93205,1.9322,1.93129,1.93154,194000000.0
2006-11-23 18:35:00,1.93147,1.93197,1.93125,1.93156,273000000.0
2006-11-23 18:40:00,1.93165,1.93179,1.93141,1.93162,232000000.0
2006-11-23 18:45:00,1.93138,1.93192,1.93124,1.9317,216000000.0
2006-11-23 18:50:00,1.93189,1.93221,1.93148,1.93221,129000000.0
2006-11-23 18:55:00,1.93223,1.93223,1.93129,1.93154,98000000.0
2006-11-23 19:00:00,1.93147,1.93177,1.93134,1.93158,129000000.0
2006-11-23 19:05:00,1.93147,1.93147,1.93119,1.93143,176000000.0
2006-11-23 19:10:00,1.93171,1.93246,1.93142,1.93246,148000000.0
2006-11-23 19:15:00,1.93221,1.93248,1.93209,1.93244,123000000.0
2006-11-23 19:20:00,1.93231,1.93231,1.93165,1.93203,120000000.0
2006-11-23 19:25:00,1.93204,1.93246,1.93187,1.93209,119000000.0
2006-11-23 19:30:00,1.9322,1.93235,1.93152,1.93195,123000000.0
2006-11-23 19:35:00,1.93199,1.93222,1.93156,1.93177,91000000.0
2006-11-23 19:40:00,1.93166,1.93222,1.93166,1.93216,75000000.0
2006-11-23 19:45:00,1.93211,1.93243,1.93171,1.93235,118000000.0
2006-11-23 19:50:00,1.93231,1.93231,1.92953,1.93177,75000000.0
2006-11-23 19:55:00,1.93229,1.9328,1.93195,1.93195,75000000.0
2006-11-23 20:00:00,1.93172,1.93229,1.93164,1.93227,83000000.0
2006-11-23 20:05:00,1.9323,1.93238,1.932,1.93203,36000000.0
2006-11-23 20:10:00,1.93199,1.93223,1.93141,1.93156,65000000.0
2006-11-23 20:15:00,1.93153,1.93162,1.93089,1.93145,50000000.0
2006-11-23 20:20:00,1.93147,1.93171,1.93102,1.93137,56000000.0
2006-11-23 20:25:00,1.93118,1.93184,1.93118,1.93132,76000000.0
2006-11-23 20:30:00,1.9314,1.93143,1.93061,1.93143,62000000.0
2006-11-23 20:35:00,1.93157,1.93171,1.93131,1.9317,51000000.0
2006-11-23 20:40:00,1.93167,1.93215,1.9312,1.93185,35000000.0
2006-11-23 20:45:00,1.93172,1.932,1.93136,1.9319,61000000.0
2006-11-23 20:50:00,1.93169,1.93173,1.93147,1.93156,30000000.0
2006-11-23 20:55:00,1.93148,1.93207,1.93148,1.93199,53000000.0
2006-11-23 21:00:00,1.93209,1.93209,1.9314,1.93206,36000000.0
2006-11-23 21:05:00,1.93169,1.93201,1.93144,1.93144,28000000.0
2006-11-23 21:10:00,1.93136,1.93206,1.93016,1.93206,28000000.0
2006-11-23 21:15:00,1.93179,1.93202,1.93137,1.93155,22000000.0
2006-11-23 21:20:00,1.93176,1.93177,1.93146,1.93148,30000000.0
2006-11-23 21:25:00,1.93146,1.93152,1.93126,1.93152,27000000.0
2006-11-23 21:30:00,1.93166,1.93205,1.93164,1.93166,12000000.0
2006-11-23 21:35:00,1.93159,1.93163,1.93153,1.93163,11000000.0
2006-11-23 21:40:00,1.93161,1.93192,1.93123,1.93184,25000000.0
2006-11-23 21:45:00,1.93167,1.9319,1.93105,1.93156,28000000.0
2006-11-23 21:50:00,1.93195,1.93211,1.93177,1.93207,34000000.0
2006-11-23 21:55:00,1.93206,1.9321,1.93186,1.9319,48000000.0
2006-11-23 22:00:00,1.93197,1.93204,1.93172,1.93179,40000000.0
2006-11-23 22:05:00,1.93204,1.93207,1.9308,1.9308,47000000.0
2006-11-23 22:10:00,1.93093,1.93153,1.93078,1.93134,42000000.0
2006-11-23 22:15:00,1.93104,1.93145,1.93084,1.93139,30000000.0
2006-11-23 22:20:00,1.93147,1.93184,1.93116,1.9318,33000000.0
2006-11-23 22:25:00,1.93179,1.93188,1.93094,1.93094,40000000.0
2006-11-23 22:30:00,1.931,1.93128,1.93048,1.93048,59000000.0
2006-11-23 22:35:00,1.93048,1.93121,1.93045,1.93091,36000000.0
2006-11-23 22:40:00,1.93093,1.93115,1.93089,1.931,18000000.0
2006-11-23 22:45:00,1.93106,1.93118,1.93098,1.93098,39000000.0
2006-11-23 22:50:00,1.93114,1.93153,1.93095,1.93153,12000000.0
2006-11-23 22:55:00,1.93154,1.93161,1.93117,1.93117,24000000.0
2006-11-23 23:00:00,1.93107,1.93121,1.93054,1.93078,33000000.0
2006-11-23 23:05:00,1.93098,1.9312,1.93097,1.93116,33000000.0
2006-11-23 23:10:00,1.93127,1.93133,1.93051,1.93056,40000000.0
2006-11-23 23:15:00,1.93009,1.93185,1.93009,1.93126,40000000.0
2006-11-23 23:20:00,1.93137,1.93175,1.9312,1.93147,36000000.0
2006-11-23 23:25:00,1.93159,1.93191,1.93144,1.93161,47000000.0
2006-11-23 23:30:00,1.93186,1.93195,1.93129,1.93137,41000000.0
2006-11-23 23:35:00,1.93145,1.93232,1.93124,1.93218,48000000.0
2006-11-23 23:40:00,1.93237,1.93267,1.93073,1.93079,62000000.0
2006-11-23 23:45:00,1.93198,1.93579,1.93198,1.93406,38000000.0
2006-11-23 23:50:00,1.934,1.93413,1.93188,1.93217,39000000.0
2006-11-23 23:55:00,1.93232,1.93562,1.93232,1.93514,41000000.0
2006-11-24 00:00:00,1.9352,1.93522,1.93424,1.93431,39000000.0
2006-11-24 00:05:00,1.93486,1.9356,1.93485,1.9356,43000000.0
2006-11-24 00:10:00,1.93554,1.93626,1.9354,1.93611,58000000.0
2006-11-24 00:15:00,1.93601,1.93629,1.93554,1.93628,45000000.0
2006-11-24 00:20:00,1.93663,1.93694,1.93657,1.93675,38000000.0
2006-11-24 00:25:00,1.9367,1.93843,1.9367,1.93843,42000000.0
2006-11-24 00:30:00,1.93858,1.93858,1.93758,1.9378,35000000.0
2006-11-24 00:35:00,1.93793,1.93831,1.9363,1.9368,34000000.0
2006-11-24 00:40:00,1.93669,1.93684,1.93572,1.93626,41000000.0
2006-11-24 00:45:00,1.93627,1.93646,1.93535,1.93542,37000000.0
2006-11-24 00:50:00,1.93518,1.93618,1.93506,1.93536,43000000.0
2006-11-24 00:55:00,1.9353,1.93575,1.93521,1.93575,22000000.0
2006-11-24 01:00:00,1.93576,1.93602,1.93548,1.93578,46000000.0
2006-11-24 01:05:00,1.93581,1.93635,1.93557,1.93575,44000000.0
2006-11-24 01:10:00,1.93578,1.9358,1.93516,1.93577,37000000.0
2006-11-24 01:15:00,1.93574,1.93578,1.93512,1.93569,42000000.0
2006-11-24 01:20:00,1.93582,1.93582,1.93518,1.93532,22000000.0
2006-11-24 01:25:00,1.93565,1.93589,1.9354,1.93553,56000000.0
2006-11-24 01:30:00,1.93543,1.93546,1.93453,1.93453,57000000.0
2006-11-24 01:35:00,1.93457,1.93497,1.93454,1.93454,52000000.0
2006-11-24 01:40:00,1.93448,1.93506,1.93448,1.9349,40000000.0
2006-11-24 01:45:00,1.93497,1.9351,1.93466,1.93494,43000000.0
2006-11-24 01:50:00,1.93501,1.93528,1.93445,1.93519,55000000.0
2006-11-24 01:55:00,1.93499,1.93503,1.93455,1.93495,58000000.0
2006-11-24 02:00:00,1.93489,1.93525,1.93331,1.93503,42000000.0
2006-11-24 02:05:00,1.93479,1.93495,1.93365,1.93386,43000000.0
2006-11-24 02:10:00,1.93399,1.93414,1.93363,1.93382,41000000.0
2006-11-24 02:15:00,1.93366,1.93413,1.93341,1.93413,40000000.0
2006-11-24 02:20:00,1.93428,1.93461,1.93423,1.93446,34000000.0
2006-11-24 02:25:00,1.93447,1.9346,1.93395,1.93423,45000000.0
2006-11-24 02:30:00,1.93403,1.93467,1.9337,1.93467,36000000.0
2006-11-24 02:35:00,1.93485,1.93498,1.93428,1.93468,40000000.0
2006-11-24 02:40:00,1.93465,1.93467,1.93418,1.93424,34000000.0
2006-11-24 02:45:00,1.93421,1.93445,1.93375,1.93378,44000000.0
2006-11-24 02:50:00,1.93361,1.93445,1.93341,1.93445,39000000.0
2006-11-24 02:55:00,1.93434,1.93497,1.93433,1.93465,38000000.0
2006-11-24 03:00:00,1.93459,1.93609,1.93448,1.93582,39000000.0
2006-11-24 03:05:00,1.93573,1.93595,1.93527,1.93595,40000000.0
2006-11-24 03:10:00,1.93588,1.93609,1.93506,1.93513,46000000.0
2006-11-24 03:15:00,1.93528,1.93555,1.93482,1.93482,41000000.0
2006-11-24 03:20:00,1.93477,1.93518,1.93292,1.93474,36000000.0
2006-11-24 03:25:00,1.93492,1.93545,1.93492,1.93514,48000000.0
2006-11-24 03:30:00,1.9352,1.93527,1.93486,1.93509,37000000.0
2006-11-24 03:35:00,1.93482,1.9353,1.93474,1.93505,39000000.0
2006-11-24 03:40:00,1.93482,1.93543,1.93463,1.93511,33000000.0
2006-11-24 03:45:00,1.93511,1.93524,1.9347,1.93524,34000000.0
2006-11-24 03:50:00,1.93519,1.93545,1.93503,1.93507,32000000.0
2006-11-24 03:55:00,1.93542,1.93545,1.93346,1.93483,36000000.0
2006-11-24 04:00:00,1.93512,1.93536,1.93502,1.93517,37000000.0
2006-11-24 04:05:00,1.93529,1.93567,1.93492,1.93519,39000000.0
2006-11-24 04:10:00,1.93491,1.93505,1.93408,1.93408,30000000.0
2006-11-24 04:15:00,1.93415,1.93467,1.93404,1.93413,34000000.0
2006-11-24 04:20:00,1.93402,1.93483,1.93392,1.93439,43000000.0
2006-11-24 04:25:00,1.93441,1.9349,1.93441,1.93471,37000000.0
2006-11-24 04:30:00,1.93466,1.93466,1.93338,1.93359,43000000.0
2006-11-24 04:35:00,1.93362,1.93381,1.93324,1.93366,42000000.0
2006-11-24 04:40:00,1.93367,1.93367,1.93311,1.93352,44000000.0
2006-11-24 04:45:00,1.93352,1.93367,1.93324,1.93338,32000000.0
2006-11-24 04:50:00,1.93355,1.93357,1.93129,1.93249,40000000.0
2006-11-24 04:55:00,1.93242,1.93256,1.93226,1.93231,23000000.0
2006-11-24 05:00:00,1.93246,1.93275,1.93193,1.93205,28000000.0
2006-11-24 05:05:00,1.93193,1.93223,1.93143,1.93223,41000000.0
2006-11-24 05:10:00,1.93224,1.93276,1.93198,1.93254,45000000.0
2006-11-24 05:15:00,1.93246,1.93263,1.93223,1.93259,26000000.0
2006-11-24 05:20:00,1.93241,1.93252,1.93167,1.93174,42000000.0
2006-11-24 05:25:00,1.93186,1.9319,1.93147,1.93156,31000000.0
2006-11-24 05:30:00,1.93165,1.93177,1.93135,1.93175,37000000.0
2006-11-24 05:35:00,1.93173,1.93181,1.93132,1.93144,38000000.0
2006-11-24 05:40:00,1.93153,1.93153,1.93095,1.93123,40000000.0
2006-11-24 05:45:00,1.9312,1.93164,1.93087,1.93164,39000000.0
2006-11-24 05:50:00,1.93186,1.93288,1.93163,1.93235,42000000.0
2006-11-24 05:55:00,1.93241,1.93264,1.93132,1.93141,40000000.0
2006-11-24 06:00:00,1.93135,1.93163,1.93104,1.93136,37000000.0
2006-11-24 06:05:00,1.93145,1.93148,1.93112,1.93142,33000000.0
2006-11-24 06:10:00,1.93142,1.9318,1.93126,1.93152,32000000.0
2006-11-24 06:15:00,1.93137,1.93154,1.9311,1.93137,23000000.0
2006-11-24 06:20:00,1.93155,1.93209,1.93132,1.93209,27000000.0
2006-11-24 06:25:00,1.93208,1.93257,1.93199,1.93257,45000000.0
2006-11-24 06:30:00,1.93269,1.93269,1.93219,1.93219,27000000.0
2006-11-24 06:35:00,1.9323,1.93282,1.9323,1.93253,33000000.0
2006-11-24 06:40:00,1.93248,1.93276,1.93211,1.93238,34000000.0
2006-11-24 06:45:00,1.93248,1.93288,1.93238,1.93246,34000000.0
2006-11-24 06:50:00,1.93244,1.93357,1.93244,1.93306,38000000.0
2006-11-24 06:55:00,1.93358,1.93362,1.93247,1.93301,28000000.0
2006-11-24 07:00:00,1.93271,1.93297,1.93237,1.9327,36000000.0
2006-11-24 07:05:00,1.93265,1.93329,1.93225,1.93323,33000000.0
2006-11-24 07:10:00,1.93345,1.93354,1.93301,1.93323,24000000.0
2006-11-24 07:15:00,1.93324,1.93324,1.9324,1.93244,37000000.0
2006-11-24 07:20:00,1.93248,1.93292,1.93232,1.93271,29000000.0
2006-11-24 07:25:00,1.93292,1.93356,1.9328,1.93341,37000000.0
2006-11-24 07:30:00,1.93295,1.93335,1.93289,1.93289,19000000.0
2006-11-24 07:35:00,1.93303,1.93349,1.93276,1.93332,40000000.0
2006-11-24 07:40:00,1.93332,1.93358,1.93319,1.93319,28000000.0
2006-11-24 07:45:00,1.9332,1.9332,1.93261,1.93286,30000000.0
2006-11-24 07:50:00,1.93284,1.93299,1.93241,1.93294,45000000.0
2006-11-24 07:55:00,1.93308,1.93308,1.9321,1.9321,32000000.0
2006-11-24 08:00:00,1.93188,1.93212,1.93165,1.93178,33000000.0
2006-11-24 08:05:00,1.93199,1.93203,1.93111,1.93166,35000000.0
2006-11-24 08:10:00,1.93138,1.93166,1.93122,1.93166,40000000.0
2006-11-24 08:15:00,1.93165,1.93212,1.93131,1.932,34000000.0
2006-11-24 08:20:00,1.93181,1.9319,1.93147,1.93184,38000000.0
2006-11-24 08:25:00,1.93206,1.93206,1.93166,1.93204,34000000.0
2006-11-24 08:30:00,1.9322,1.9322,1.93183,1.93201,41000000.0
2006-11-24 08:35:00,1.93202,1.93284,1.93197,1.93284,26000000.0
2006-11-24 08:40:00,1.93251,1.93283,1.93239,1.9328,27000000.0
2006-11-24 08:45:00,1.93285,1.93299,1.93122,1.93155,42000000.0
2006-11-24 08:50:00,1.93138,1.93258,1.93127,1.93258,40000000.0
2006-11-24 08:55:00,1.93225,1.93242,1.93162,1.9317,37000000.0
2006-11-24 09:00:00,1.93164,1.93164,1.92887,1.93015,41000000.0
2006-11-24 09:05:00,1.93016,1.93071,1.92994,1.93054,44000000.0
2006-11-24 09:10:00,1.93047,1.93055,1.92975,1.93019,44000000.0
2006-11-24 09:15:00,1.93008,1.93131,1.92982,1.93113,41000000.0
2006-11-24 09:20:00,1.93074,1.93074,1.92957,1.92988,38000000.0
2006-11-24 09:25:00,1.92972,1.93087,1.92961,1.93044,46000000.0
2006-11-24 09:30:00,1.93046,1.93046,1.92971,1.92971,28000000.0
2006-11-24 09:35:00,1.92981,1.93037,1.92808,1.9297,47000000.0
2006-11-24 09:40:00,1.92966,1.93035,1.92941,1.93029,46000000.0
2006-11-24 09:45:00,1.93015,1.93056,1.92968,1.93024,45000000.0
2006-11-24 09:50:00,1.93043,1.93147,1.92939,1.93049,42000000.0
2006-11-24 09:55:00,1.9303,1.93139,1.93022,1.93022,44000000.0
2006-11-24 10:00:00,1.93062,1.9311,1.92953,1.92953,44000000.0
2006-11-24 10:05:00,1.92991,1.93026,1.92962,1.92962,39000000.0
2006-11-24 10:10:00,1.92945,1.92986,1.92903,1.92952,29000000.0
2006-11-24 10:15:00,1.92933,1.92946,1.92827,1.92913,45000000.0
2006-11-24 10:20:00,1.9293,1.92979,1.9291,1.9294,36000000.0
2006-11-24 10:25:00,1.93039,1.9311,1.92998,1.93055,45000000.0
2006-11-24 10:30:00,1.93122,1.93906,1.93093,1.93906,38000000.0
2006-11-24 10:35:00,1.93891,1.93952,1.93764,1.93829,41000000.0
2006-11-24 10:40:00,1.93813,1.93864,1.93728,1.93771,40000000.0
2006-11-24 10:45:00,1.93867,1.94048,1.93832,1.93898,40000000.0
2006-11-24 10:50:00,1.93853,1.93898,1.93763,1.93869,44000000.0
2006-11-24 10:55:00,1.93883,1.9391,1.93612,1.93877,40000000.0
2006-11-24 11:00:00,1.93852,1.93898,1.93704,1.93867,44000000.0
2006-11-24 11:05:00,1.93873,1.93943,1.93854,1.93943,39000000.0
2006-11-24 11:10:00,1.93925,1.94099,1.93851,1.94078,47000000.0
2006-11-24 11:15:00,1.94112,1.94112,1.93957,1.94095,42000000.0
2006-11-24 11:20:00,1.94101,1.94194,1.94086,1.94189,38000000.0
2006-11-24 11:25:00,1.94251,1.94251,1.94173,1.94213,42000000.0
2006-11-24 11:30:00,1.94172,1.94347,1.94158,1.94307,43000000.0
2006-11-24 11:35:00,1.94313,1.94429,1.943,1.94429,44000000.0
2006-11-24 11:40:00,1.94415,1.94415,1.94302,1.94376,47000000.0
2006-11-24 11:45:00,1.94371,1.94485,1.94371,1.94457,44000000.0
2006-11-24 11:50:00,1.94428,1.94545,1.94393,1.945,44000000.0
2006-11-24 11:55:00,1.94463,1.94535,1.94433,1.94498,43000000.0
2006-11-24 12:00:00,1.94492,1.94559,1.9448,1.94527,43000000.0
2006-11-24 12:05:00,1.94493,1.9456,1.94431,1.94547,42000000.0
2006-11-24 12:10:00,1.94605,1.94618,1.94537,1.94592,40000000.0
2006-11-24 12:15:00,1.94569,1.94584,1.94491,1.94574,44000000.0
2006-11-24 12:20:00,1.94646,1.94646,1.9429,1.94444,32000000.0
2006-11-24 12:25:00,1.94479,1.94643,1.94479,1.946,45000000.0
2006-11-24 12:30:00,1.94566,1.94737,1.94536,1.94731,39000000.0
2006-11-24 12:35:00,1.94667,1.94796,1.94597,1.94633,42000000.0
2006-11-24 12:40:00,1.94631,1.94701,1.94569,1.94586,41000000.0
2006-11-24 12:45:00,1.94579,1.9473,1.94568,1.94644,47000000.0
2006-11-24 12:50:00,1.94654,1.94704,1.9462,1.9467,41000000.0
2006-11-24 12:55:00,1.94662,1.94698,1.94579,1.94698,37000000.0
2006-11-24 13:00:00,1.94701,1.94802,1.94654,1.94662,38000000.0
2006-11-24 13:05:00,1.94664,1.94717,1.94593,1.94657,39000000.0
2006-11-24 13:10:00,1.94631,1.94664,1.94456,1.94658,41000000.0
2006-11-24 13:15:00,1.94687,1.94711,1.94644,1.94694,43000000.0
2006-11-24 13:20:00,1.9471,1.94771,1.9471,1.9475,41000000.0
2006-11-24 13:25:00,1.94765,1.94861,1.94745,1.94861,67000000.0
2006-11-24 13:30:00,1.94908,1.94977,1.94908,1.94933,75000000.0
2006-11-24 13:35:00,1.9494,1.94971,1.94889,1.9491,84000000.0
2006-11-24 13:40:00,1.94912,1.94946,1.94784,1.94789,89000000.0
2006-11-24 13:45:00,1.94777,1.94829,1.94744,1.94798,104000000.0
2006-11-24 13:50:00,1.94834,1.94834,1.94735,1.94786,128000000.0
2006-11-24 13:55:00,1.9483,1.94908,1.94821,1.94906,124000000.0
2006-11-24 14:00:00,1.94906,1.95035,1.94906,1.9498,144000000.0
2006-11-24 14:05:00,1.95001,1.95135,1.95001,1.95068,144000000.0
2006-11-24 14:10:00,1.9509,1.9511,1.95011,1.95059,101000000.0
2006-11-24 14:15:00,1.95031,1.9523,1.95006,1.95195,145000000.0
2006-11-24 14:20:00,1.95143,1.95234,1.95143,1.95174,143000000.0
2006-11-24 14:25:00,1.9518,1.95217,1.95117,1.95121,118000000.0
2006-11-24 14:30:00,1.95047,1.95103,1.94995,1.95025,128000000.0
2006-11-24 14:35:00,1.95015,1.95078,1.94995,1.95067,165000000.0
2006-11-24 14:40:00,1.95096,1.95127,1.95045,1.9508,141000000.0
2006-11-24 14:45:00,1.95099,1.95139,1.95036,1.95065,104000000.0
2006-11-24 14:50:00,1.95052,1.95075,1.9497,1.94977,126000000.0
2006-11-24 14:55:00,1.95006,1.95049,1.94951,1.95001,91000000.0
2006-11-24 15:00:00,1.95012,1.9511,1.94902,1.95108,131000000.0
2006-11-24 15:05:00,1.95131,1.95271,1.95117,1.95271,103000000.0
2006-11-24 15:10:00,1.95278,1.95438,1.95251,1.95261,160000000.0
2006-11-24 15:15:00,1.95258,1.95258,1.95121,1.95121,82000000.0
2006-11-24 15:20:00,1.9513,1.9524,1.95129,1.95217,98000000.0
2006-11-24 15:25:00,1.9521,1.95211,1.94972,1.95148,188000000.0
2006-11-24 15:30:00,1.94952,1.95287,1.94883,1.95263,208000000.0
2006-11-24 15:35:00,1.95238,1.95238,1.95088,1.95114,178000000.0
2006-11-24 15:40:00,1.95147,1.9518,1.95064,1.95163,180000000.0
2006-11-24 15:45:00,1.95156,1.95207,1.95146,1.95174,149000000.0
2006-11-24 15:50:00,1.95163,1.95176,1.95111,1.95121,112000000.0
2006-11-24 15:55:00,1.95131,1.95159,1.95097,1.95152,120000000.0
2006-11-24 16:00:00,1.95126,1.95164,1.95074,1.95088,200000000.0
2006-11-24 16:05:00,1.95079,1.95103,1.95009,1.95077,188000000.0
2006-11-24 16:10:00,1.95081,1.95157,1.95069,1.95113,169000000.0
2006-11-24 16:15:00,1.95155,1.95193,1.95135,1.95144,185000000.0
2006-11-24 16:20:00,1.95154,1.95223,1.95127,1.95192,231000000.0
2006-11-24 16:25:00,1.95189,1.95224,1.95156,1.95217,173000000.0
2006-11-24 16:30:00,1.95225,1.95262,1.95161,1.95205,183000000.0
2006-11-24 16:35:00,1.95234,1.95286,1.95178,1.95286,229000000.0
2006-11-24 16:40:00,1.95294,1.95308,1.95214,1.95227,218000000.0
2006-11-24 16:45:00,1.95234,1.95239,1.95167,1.95194,236000000.0
2006-11-24 16:50:00,1.95191,1.95202,1.95088,1.95088,142000000.0
2006-11-24 16:55:00,1.95046,1.95109,1.95006,1.95096,178000000.0
2006-11-24 17:00:00,1.95085,1.9518,1.95085,1.95148,176000000.0
2006-11-24 17:05:00,1.95173,1.95288,1.95167,1.95226,171000000.0
2006-11-24 17:10:00,1.95213,1.95365,1.95213,1.95313,135000000.0
2006-11-24 17:15:00,1.9529,1.95416,1.95288,1.95337,139000000.0
2006-11-24 17:20:00,1.95347,1.9538,1.95249,1.95308,140000000.0
2006-11-24 17:25:00,1.95288,1.95288,1.9507,1.95081,157000000.0
2006-11-24 17:30:00,1.95062,1.95062,1.94909,1.94909,301000000.0
2006-11-24 17:35:00,1.9491,1.9504,1.9491,1.9503,233000000.0
2006-11-24 17:40:00,1.95027,1.95115,1.95027,1.95111,225000000.0
2006-11-24 17:45:00,1.95085,1.95176,1.95084,1.95145,303000000.0
2006-11-24 17:50:00,1.95154,1.95163,1.951,1.95158,232000000.0
2006-11-24 17:55:00,1.95142,1.95179,1.95091,1.95104,196000000.0
2006-11-24 18:00:00,1.95115,1.95165,1.95106,1.95108,190000000.0
2006-11-24 18:05:00,1.95103,1.95115,1.95018,1.95018,196000000.0
2006-11-24 18:10:00,1.95015,1.95071,1.95015,1.95043,136000000.0
2006-11-24 18:15:00,1.95014,1.95031,1.94977,1.94985,226000000.0
2006-11-24 18:20:00,1.94985,1.94985,1.94924,1.94956,228000000.0
2006-11-24 18:25:00,1.94948,1.94948,1.94904,1.94929,108000000.0
2006-11-24 18:30:00,1.94944,1.94966,1.94918,1.94942,194000000.0
2006-11-24 18:35:00,1.94933,1.95053,1.94916,1.94975,273000000.0
2006-11-24 18:40:00,1.94998,1.94998,1.94778,1.94822,232000000.0
2006-11-24 18:45:00,1.94814,1.94828,1.94708,1.94781,216000000.0
2006-11-24 18:50:00,1.94806,1.94893,1.94806,1.9484,129000000.0
2006-11-24 18:55:00,1.94835,1.94843,1.94794,1.94799,98000000.0
2006-11-24 19:00:00,1.94813,1.94876,1.94785,1.94872,129000000.0
2006-11-24 19:05:00,1.94866,1.94899,1.94814,1.94886,232000000.0
2006-11-24 19:10:00,1.94885,1.94892,1.94805,1.94805,148000000.0
2006-11-24 19:15:00,1.94796,1.94897,1.94796,1.94897,123000000.0
2006-11-24 19:20:00,1.94899,1.949,1.94843,1.94871,120000000.0
2006-11-24 19:25:00,1.94869,1.94931,1.94845,1.94872,216000000.0
2006-11-24 19:30:00,1.94879,1.94918,1.94868,1.94885,123000000.0
2006-11-24 19:35:00,1.94892,1.94901,1.94841,1.94871,63000000.0
2006-11-24 19:40:00,1.94872,1.94893,1.94805,1.94805,94000000.0
2006-11-24 19:45:00,1.94798,1.94814,1.94737,1.9475,118000000.0
2006-11-24 19:50:00,1.94748,1.9478,1.94589,1.9475,75000000.0
2006-11-24 19:55:00,1.94753,1.94829,1.94746,1.94787,106000000.0
2006-11-24 20:00:00,1.94773,1.94782,1.94719,1.94752,101000000.0
2006-11-24 20:05:00,1.94758,1.94767,1.94706,1.94729,74000000.0
2006-11-24 20:10:00,1.94731,1.9477,1.94721,1.94732,50000000.0
2006-11-24 20:15:00,1.94733,1.94883,1.94732,1.9487,72000000.0
2006-11-24 20:20:00,1.94875,1.94911,1.94869,1.94878,56000000.0
2006-11-24 20:25:00,1.94852,1.94879,1.9485,1.94871,56000000.0
2006-11-24 20:30:00,1.94832,1.94878,1.94832,1.94845,67000000.0
2006-11-24 20:35:00,1.94831,1.94889,1.94831,1.9484,60000000.0
2006-11-24 20:40:00,1.9483,1.94857,1.9481,1.94857,50000000.0
2006-11-24 20:45:00,1.94843,1.9486,1.94812,1.9486,61000000.0
2006-11-24 20:50:00,1.9486,1.94877,1.94852,1.94877,50000000.0
2006-11-24 20:55:00,1.94869,1.9488,1.94717,1.94804,53000000.0
2006-11-24 21:00:00,1.94817,1.94817,1.94705,1.94751,52000000.0
2006-11-24 21:05:00,1.94743,1.94861,1.94695,1.94813,46000000.0
2006-11-24 21:10:00,1.94781,1.94807,1.94603,1.94791,36000000.0
2006-11-24 21:15:00,1.94781,1.94816,1.94773,1.94804,42000000.0
2006-11-24 21:20:00,1.94816,1.94875,1.94804,1.94831,48000000.0
2006-11-24 21:25:00,1.94831,1.9495,1.94831,1.94925,45000000.0
2006-11-24 21:30:00,1.94922,1.94962,1.94922,1.94928,30000000.0
2006-11-24 21:35:00,1.94916,1.94919,1.94836,1.94863,66000000.0
2006-11-24 21:40:00,1.94881,1.94913,1.94852,1.94912,36000000.0
2006-11-24 21:45:00,1.94905,1.94925,1.94905,1.94908,15000000.0
2006-11-24 21:50:00,1.94874,1.94921,1.94874,1.94905,15000000.0
2006-11-24 21:55:00,1.94885,1.94912,1.94871,1.94893,37000000.0
2006-11-24 22:00:00,1.9495,1.9495,1.94889,1.94915,49000000.0
2006-11-24 22:05:00,1.94945,1.95026,1.94945,1.9502,39000000.0
2006-11-24 22:10:00,1.95023,1.95029,1.95009,1.95015,38000000.0
2006-11-24 22:15:00,1.95001,1.95079,1.95001,1.95059,35000000.0
2006-11-24 22:20:00,1.95023,1.95046,1.94922,1.9494,51000000.0
2006-11-24 22:25:00,1.94959,1.94968,1.94822,1.9484,40000000.0
2006-11-24 22:30:00,1.94851,1.94875,1.94823,1.94858,65000000.0
2006-11-24 22:35:00,1.94862,1.94862,1.94826,1.94847,38000000.0
2006-11-24 22:40:00,1.94834,1.94863,1.94816,1.94816,44000000.0
2006-11-24 22:45:00,1.94811,1.94996,1.94811,1.94984,48000000.0
2006-11-24 22:50:00,1.94946,1.94961,1.94896,1.949,38000000.0
2006-11-24 22:55:00,1.94903,1.94905,1.94864,1.94905,42000000.0
2006-11-24 23:00:00,1.94913,1.94934,1.949,1.94906,49000000.0
2006-11-24 23:05:00,1.94893,1.94905,1.94816,1.94821,46000000.0
2006-11-24 23:10:00,1.94816,1.94878,1.94799,1.94877,32000000.0
2006-11-24 23:15:00,1.94868,1.94871,1.94804,1.94814,31000000.0
2006-11-24 23:20:00,1.94798,1.94823,1.94773,1.94773,36000000.0
2006-11-24 23:25:00,1.9478,1.9483,1.94779,1.9483,52000000.0
2006-11-24 23:30:00,1.94834,1.9486,1.94834,1.94835,32000000.0
2006-11-24 23:35:00,1.94898,1.94926,1.94889,1.94891,36000000.0
2006-11-24 23:40:00,1.94899,1.94924,1.94845,1.94848,62000000.0
2006-11-24 23:45:00,1.94849,1.94937,1.94849,1.94913,38000000.0
2006-11-24 23:50:00,1.94879,1.94879,1.94728,1.94728,39000000.0
2006-11-24 23:55:00,1.94721,1.94789,1.9468,1.94685,27000000.0
2006-11-27 00:10:00,1.94664,1.95527,1.94664,1.95493,15000000.0
2006-11-27 00:15:00,1.95501,1.95501,1.95365,1.95451,45000000.0
2006-11-27 00:20:00,1.95453,1.95503,1.95444,1.95444,38000000.0
2006-11-27 00:25:00,1.95445,1.95518,1.95369,1.95387,42000000.0
2006-11-27 00:30:00,1.95357,1.9549,1.95316,1.95483,35000000.0
2006-11-27 00:35:00,1.95481,1.95492,1.954,1.95455,36000000.0
2006-11-27 00:40:00,1.95407,1.9556,1.95407,1.9555,36000000.0
2006-11-27 00:45:00,1.95539,1.95546,1.95398,1.95481,37000000.0
2006-11-27 00:50:00,1.95506,1.95557,1.95479,1.95536,43000000.0
2006-11-27 00:55:00,1.95523,1.95539,1.95503,1.9553,38000000.0
2006-11-27 01:00:00,1.95501,1.95507,1.95418,1.95497,54000000.0
2006-11-27 01:05:00,1.95472,1.95508,1.95464,1.95497,44000000.0
2006-11-27 01:10:00,1.95511,1.95514,1.9536,1.95409,47000000.0
2006-11-27 01:15:00,1.95419,1.95456,1.95388,1.9542,40000000.0
2006-11-27 01:20:00,1.95421,1.95456,1.95408,1.95456,42000000.0
2006-11-27 01:25:00,1.95434,1.95482,1.95414,1.95473,47000000.0
2006-11-27 01:30:00,1.95483,1.95506,1.95471,1.95487,57000000.0
2006-11-27 01:35:00,1.95495,1.95521,1.9545,1.95504,46000000.0
2006-11-27 01:40:00,1.95505,1.95558,1.95477,1.95558,29000000.0
2006-11-27 01:45:00,1.95565,1.95565,1.95522,1.95523,43000000.0
2006-11-27 01:50:00,1.95526,1.95544,1.95483,1.95487,55000000.0
2006-11-27 01:55:00,1.95475,1.95492,1.95464,1.95474,48000000.0
2006-11-27 02:00:00,1.9548,1.95488,1.95275,1.95416,42000000.0
2006-11-27 02:05:00,1.95396,1.95443,1.95345,1.9539,43000000.0
2006-11-27 02:10:00,1.95437,1.955,1.95395,1.95456,41000000.0
2006-11-27 02:15:00,1.95475,1.95489,1.95351,1.95384,40000000.0
2006-11-27 02:20:00,1.95357,1.95381,1.9532,1.95366,42000000.0
2006-11-27 02:25:00,1.95361,1.95399,1.95324,1.95344,45000000.0
2006-11-27 02:30:00,1.95345,1.95353,1.95293,1.95302,36000000.0
2006-11-27 02:35:00,1.95295,1.953,1.95189,1.95225,40000000.0
2006-11-27 02:40:00,1.95246,1.95378,1.95234,1.95365,36000000.0
2006-11-27 02:45:00,1.95321,1.95321,1.9527,1.953,44000000.0
2006-11-27 02:50:00,1.953,1.953,1.95219,1.95275,37000000.0
2006-11-27 02:55:00,1.9523,1.953,1.95222,1.95292,38000000.0
2006-11-27 03:00:00,1.95297,1.95297,1.95246,1.95247,39000000.0
2006-11-27 03:05:00,1.95222,1.95329,1.95215,1.95311,37000000.0
2006-11-27 03:10:00,1.95292,1.95351,1.95279,1.95351,46000000.0
2006-11-27 03:15:00,1.95343,1.95343,1.95174,1.95211,43000000.0
2006-11-27 03:20:00,1.95204,1.95239,1.95034,1.95176,29000000.0
2006-11-27 03:25:00,1.95176,1.95242,1.95176,1.95237,37000000.0
2006-11-27 03:30:00,1.95243,1.95303,1.95228,1.95295,37000000.0
2006-11-27 03:35:00,1.95278,1.9529,1.95255,1.95259,39000000.0
2006-11-27 03:40:00,1.95273,1.95377,1.95273,1.95362,35000000.0
2006-11-27 03:45:00,1.95385,1.95568,1.9538,1.95568,32000000.0
2006-11-27 03:50:00,1.95576,1.95577,1.95454,1.95454,42000000.0
2006-11-27 03:55:00,1.95484,1.95672,1.95468,1.9563,36000000.0
2006-11-27 04:00:00,1.95648,1.95665,1.95611,1.95623,37000000.0
2006-11-27 04:05:00,1.95624,1.95647,1.95547,1.95569,38000000.0
2006-11-27 04:10:00,1.95554,1.95605,1.95554,1.95586,37000000.0
2006-11-27 04:15:00,1.95615,1.95636,1.95596,1.95607,34000000.0
2006-11-27 04:20:00,1.95566,1.95588,1.95534,1.95572,43000000.0
2006-11-27 04:25:00,1.95579,1.95586,1.95528,1.95556,37000000.0
2006-11-27 04:30:00,1.95558,1.95574,1.95521,1.95565,34000000.0
2006-11-27 04:35:00,1.95571,1.95577,1.95538,1.95548,42000000.0
2006-11-27 04:40:00,1.95546,1.95549,1.9547,1.95529,44000000.0
2006-11-27 04:45:00,1.95531,1.95537,1.95507,1.95537,39000000.0
2006-11-27 04:50:00,1.95534,1.95538,1.95457,1.95493,35000000.0
2006-11-27 04:55:00,1.95451,1.95531,1.95429,1.95531,39000000.0
2006-11-27 05:00:00,1.95522,1.95533,1.95479,1.95528,35000000.0
2006-11-27 05:05:00,1.95516,1.95533,1.95448,1.95464,41000000.0
2006-11-27 05:10:00,1.95459,1.95473,1.95415,1.9547,45000000.0
2006-11-27 05:15:00,1.9544,1.95479,1.9544,1.95462,26000000.0
2006-11-27 05:20:00,1.95448,1.95465,1.95413,1.95456,35000000.0
2006-11-27 05:25:00,1.95469,1.95483,1.95427,1.9545,31000000.0
2006-11-27 05:30:00,1.95435,1.9544,1.95393,1.95428,20000000.0
2006-11-27 05:35:00,1.95426,1.95441,1.95417,1.95425,20000000.0
2006-11-27 05:40:00,1.95413,1.95422,1.95351,1.95362,33000000.0
2006-11-27 05:45:00,1.95351,1.95408,1.95334,1.95362,39000000.0
2006-11-27 05:50:00,1.95357,1.9537,1.9532,1.95341,42000000.0
2006-11-27 05:55:00,1.95363,1.95364,1.9532,1.95329,40000000.0
2006-11-27 06:00:00,1.9532,1.95348,1.95272,1.9528,37000000.0
2006-11-27 06:05:00,1.95283,1.9529,1.95258,1.9529,26000000.0
2006-11-27 06:10:00,1.95294,1.95352,1.95285,1.95352,39000000.0
2006-11-27 06:15:00,1.95354,1.95365,1.95325,1.95325,36000000.0
2006-11-27 06:20:00,1.95361,1.95361,1.9532,1.95348,37000000.0
2006-11-27 06:25:00,1.95356,1.95382,1.95347,1.95379,34000000.0
2006-11-27 06:30:00,1.95381,1.95533,1.95359,1.95533,29000000.0
2006-11-27 06:35:00,1.95567,1.957,1.95547,1.95694,44000000.0
2006-11-27 06:40:00,1.95705,1.95712,1.9546,1.95498,36000000.0
2006-11-27 06:45:00,1.955,1.9554,1.95497,1.95535,41000000.0
2006-11-27 06:50:00,1.95541,1.95551,1.95508,1.95528,41000000.0
2006-11-27 06:55:00,1.9555,1.95595,1.95514,1.95595,34000000.0
2006-11-27 07:00:00,1.95558,1.95577,1.95539,1.95539,36000000.0
2006-11-27 07:05:00,1.95508,1.95585,1.95504,1.95517,50000000.0
2006-11-27 07:10:00,1.95511,1.95568,1.9551,1.95562,31000000.0
2006-11-27 07:15:00,1.9555,1.95554,1.95483,1.9553,45000000.0
2006-11-27 07:20:00,1.95541,1.95582,1.95472,1.95472,36000000.0
2006-11-27 07:25:00,1.95488,1.95502,1.95385,1.95437,37000000.0
2006-11-27 07:30:00,1.9542,1.95474,1.9542,1.95424,43000000.0
2006-11-27 07:35:00,1.95437,1.95448,1.95412,1.95413,33000000.0
2006-11-27 07:40:00,1.9541,1.9549,1.95392,1.9549,42000000.0
2006-11-27 07:45:00,1.95495,1.95496,1.95397,1.95479,37000000.0
2006-11-27 07:50:00,1.95474,1.95474,1.95367,1.95405,45000000.0
2006-11-27 07:55:00,1.95436,1.95484,1.95366,1.95411,39000000.0
2006-11-27 08:00:00,1.95393,1.95409,1.95343,1.95367,41000000.0
2006-11-27 08:05:00,1.9538,1.95496,1.95377,1.95448,35000000.0
2006-11-27 08:10:00,1.95459,1.95537,1.95452,1.95537,40000000.0
2006-11-27 08:15:00,1.95521,1.9555,1.95454,1.9555,42000000.0
2006-11-27 08:20:00,1.95566,1.95614,1.95542,1.95582,38000000.0
2006-11-27 08:25:00,1.95603,1.95616,1.95471,1.9556,42000000.0
2006-11-27 08:30:00,1.95578,1.9561,1.95542,1.95569,41000000.0
2006-11-27 08:35:00,1.95571,1.95584,1.95435,1.95435,47000000.0
2006-11-27 08:40:00,1.95425,1.95457,1.95364,1.95445,47000000.0
2006-11-27 08:45:00,1.95437,1.95485,1.95314,1.95485,42000000.0
2006-11-27 08:50:00,1.95468,1.95566,1.9546,1.9556,40000000.0
2006-11-27 08:55:00,1.95561,1.95655,1.9555,1.95633,37000000.0
2006-11-27 09:00:00,1.95645,1.95665,1.95576,1.95595,41000000.0
2006-11-27 09:05:00,1.95548,1.95681,1.95548,1.95566,44000000.0
2006-11-27 09:10:00,1.95529,1.95543,1.95397,1.95422,44000000.0
2006-11-27 09:15:00,1.95439,1.95439,1.95357,1.95394,41000000.0
2006-11-27 09:20:00,1.954,1.954,1.95185,1.953,38000000.0
2006-11-27 09:25:00,1.9532,1.95379,1.95309,1.95334,46000000.0
2006-11-27 09:30:00,1.95293,1.95354,1.95274,1.953,36000000.0
2006-11-27 09:35:00,1.95297,1.95297,1.95041,1.9522,47000000.0
2006-11-27 09:40:00,1.95204,1.95251,1.95179,1.95203,46000000.0
2006-11-27 09:45:00,1.95199,1.95229,1.95117,1.95179,45000000.0
2006-11-27 09:50:00,1.95154,1.95154,1.94934,1.94995,42000000.0
2006-11-27 09:55:00,1.95061,1.9511,1.95043,1.95055,44000000.0
2006-11-27 10:00:00,1.95064,1.95123,1.95064,1.95123,37000000.0
2006-11-27 10:05:00,1.95107,1.95107,1.95045,1.95098,39000000.0
2006-11-27 10:10:00,1.95106,1.95133,1.95054,1.95086,37000000.0
2006-11-27 10:15:00,1.95037,1.9511,1.94947,1.95012,34000000.0
2006-11-27 10:20:00,1.94999,1.95045,1.94911,1.94976,36000000.0
2006-11-27 10:25:00,1.94981,1.95014,1.9489,1.9489,45000000.0
2006-11-27 10:30:00,1.94871,1.9514,1.94849,1.95136,38000000.0
2006-11-27 10:35:00,1.95163,1.95456,1.95079,1.95456,41000000.0
2006-11-27 10:40:00,1.95493,1.95493,1.95358,1.95388,40000000.0
2006-11-27 10:45:00,1.95396,1.95658,1.95335,1.95658,40000000.0
2006-11-27 10:50:00,1.95689,1.95926,1.95684,1.95859,44000000.0
2006-11-27 10:55:00,1.95818,1.95866,1.95648,1.958,40000000.0
2006-11-27 11:00:00,1.9577,1.9579,1.95582,1.95582,44000000.0
2006-11-27 11:05:00,1.95607,1.95658,1.95503,1.95519,39000000.0
2006-11-27 11:10:00,1.95524,1.95669,1.95487,1.95623,47000000.0
2006-11-27 11:15:00,1.95709,1.95894,1.95699,1.95883,42000000.0
2006-11-27 11:20:00,1.95919,1.9604,1.95915,1.96011,38000000.0
2006-11-27 11:25:00,1.95979,1.95991,1.95913,1.95963,42000000.0
2006-11-27 11:30:00,1.9597,1.9608,1.95946,1.96034,43000000.0
2006-11-27 11:35:00,1.95933,1.96023,1.95887,1.96017,44000000.0
2006-11-27 11:40:00,1.9601,1.96013,1.95864,1.95882,47000000.0
2006-11-27 11:45:00,1.95886,1.95969,1.95886,1.9595,44000000.0
2006-11-27 11:50:00,1.95954,1.95982,1.95917,1.95975,44000000.0
2006-11-27 11:55:00,1.95973,1.95986,1.95893,1.95895,43000000.0
2006-11-27 12:00:00,1.96013,1.96065,1.95991,1.95995,43000000.0
2006-11-27 12:05:00,1.96011,1.96122,1.96011,1.9605,42000000.0
2006-11-27 12:10:00,1.96048,1.96048,1.9597,1.96038,40000000.0
2006-11-27 12:15:00,1.96011,1.96143,1.96011,1.96143,44000000.0
2006-11-27 12:20:00,1.96127,1.96166,1.95917,1.96106,39000000.0
2006-11-27 12:25:00,1.96061,1.96189,1.9603,1.96186,45000000.0
2006-11-27 12:30:00,1.96124,1.96243,1.96114,1.96243,39000000.0
2006-11-27 12:35:00,1.96249,1.96249,1.96087,1.96087,42000000.0
2006-11-27 12:40:00,1.96099,1.96129,1.96068,1.96068,41000000.0
2006-11-27 12:45:00,1.9606,1.96075,1.95966,1.95981,47000000.0
2006-11-27 12:50:00,1.95951,1.95993,1.95907,1.95914,41000000.0
2006-11-27 12:55:00,1.95904,1.95966,1.95845,1.95966,37000000.0
2006-11-27 13:00:00,1.95981,1.96039,1.95965,1.95991,38000000.0
2006-11-27 13:05:00,1.9598,1.96006,1.95867,1.95884,39000000.0
2006-11-27 13:10:00,1.95898,1.95997,1.95896,1.95961,41000000.0
2006-11-27 13:15:00,1.9596,1.96011,1.95859,1.95877,43000000.0
2006-11-27 13:20:00,1.95879,1.95887,1.95823,1.95856,41000000.0
2006-11-27 13:25:00,1.95863,1.95863,1.9579,1.9579,56000000.0
2006-11-27 13:30:00,1.95785,1.95832,1.95785,1.95821,75000000.0
2006-11-27 13:35:00,1.95829,1.959,1.95742,1.95742,84000000.0
2006-11-27 13:40:00,1.95738,1.95815,1.95738,1.95771,84000000.0
2006-11-27 13:45:00,1.95752,1.95807,1.9573,1.95801,104000000.0
2006-11-27 13:50:00,1.95793,1.95827,1.95775,1.95798,128000000.0
2006-11-27 13:55:00,1.95804,1.9585,1.95755,1.95755,124000000.0
2006-11-27 14:00:00,1.95779,1.95792,1.95733,1.9574,144000000.0
2006-11-27 14:05:00,1.95742,1.95798,1.95741,1.95771,144000000.0
2006-11-27 14:10:00,1.95768,1.95834,1.95768,1.9581,101000000.0
2006-11-27 14:15:00,1.95854,1.95889,1.95807,1.95852,145000000.0
2006-11-27 14:20:00,1.9585,1.9588,1.95812,1.95836,143000000.0
2006-11-27 14:25:00,1.95837,1.95856,1.95762,1.95819,118000000.0
2006-11-27 14:30:00,1.9583,1.95863,1.95811,1.95844,128000000.0
2006-11-27 14:35:00,1.95853,1.95853,1.95807,1.95809,165000000.0
2006-11-27 14:40:00,1.95843,1.95853,1.95825,1.9583,100000000.0
2006-11-27 14:45:00,1.95806,1.95851,1.9574,1.95839,104000000.0
2006-11-27 14:50:00,1.95837,1.95837,1.95782,1.958,126000000.0
2006-11-27 14:55:00,1.95787,1.95838,1.95766,1.95784,91000000.0
2006-11-27 15:00:00,1.9579,1.95832,1.95758,1.95814,131000000.0
2006-11-27 15:05:00,1.95802,1.95839,1.9578,1.95812,129000000.0
2006-11-27 15:10:00,1.95808,1.95837,1.9574,1.95813,160000000.0
2006-11-27 15:15:00,1.95786,1.95819,1.95771,1.95815,82000000.0
2006-11-27 15:20:00,1.95832,1.95896,1.95808,1.95849,98000000.0
2006-11-27 15:25:00,1.9582,1.96002,1.95773,1.95945,188000000.0
2006-11-27 15:30:00,1.95721,1.95989,1.95675,1.95966,208000000.0
2006-11-27 15:35:00,1.95953,1.96003,1.95937,1.95937,178000000.0
2006-11-27 15:40:00,1.95932,1.9594,1.9576,1.95815,180000000.0
2006-11-27 15:45:00,1.95782,1.9587,1.95726,1.9587,149000000.0
2006-11-27 15:50:00,1.95881,1.95907,1.9578,1.9581,112000000.0
2006-11-27 15:55:00,1.95797,1.95905,1.95797,1.95885,121000000.0
2006-11-27 16:00:00,1.9588,1.95888,1.95829,1.95859,200000000.0
2006-11-27 16:05:00,1.95885,1.95906,1.95729,1.95782,188000000.0
2006-11-27 16:10:00,1.95789,1.95801,1.9572,1.95779,169000000.0
2006-11-27 16:15:00,1.95769,1.95909,1.95766,1.95895,185000000.0
2006-11-27 16:20:00,1.95925,1.96058,1.95879,1.96051,231000000.0
2006-11-27 16:25:00,1.96043,1.9612,1.96009,1.96026,173000000.0
2006-11-27 16:30:00,1.96054,1.9608,1.95847,1.95847,183000000.0
2006-11-27 16:35:00,1.95903,1.96073,1.95903,1.9604,229000000.0
2006-11-27 16:40:00,1.96039,1.96077,1.95966,1.96005,218000000.0
2006-11-27 16:45:00,1.96014,1.96051,1.95969,1.95991,236000000.0
2006-11-27 16:50:00,1.95994,1.96001,1.95927,1.95934,142000000.0
2006-11-27 16:55:00,1.95961,1.96004,1.9588,1.95963,178000000.0
2006-11-27 17:00:00,1.95963,1.95963,1.95857,1.95905,176000000.0
2006-11-27 17:05:00,1.95895,1.95909,1.95861,1.95879,206000000.0
2006-11-27 17:10:00,1.95844,1.95963,1.95844,1.95951,135000000.0
2006-11-27 17:15:00,1.95954,1.95996,1.95922,1.9599,139000000.0
2006-11-27 17:20:00,1.95983,1.96055,1.9595,1.96017,140000000.0
2006-11-27 17:25:00,1.96018,1.96116,1.95927,1.95948,157000000.0
2006-11-27 17:30:00,1.95965,1.95998,1.95878,1.95882,301000000.0
2006-11-27 17:35:00,1.95909,1.95943,1.95856,1.95856,233000000.0
2006-11-27 17:40:00,1.95856,1.95946,1.95833,1.95848,225000000.0
2006-11-27 17:45:00,1.95847,1.95939,1.95822,1.95918,303000000.0
2006-11-27 17:50:00,1.95933,1.95998,1.95894,1.95928,232000000.0
2006-11-27 17:55:00,1.95926,1.96066,1.95921,1.96023,196000000.0
2006-11-27 18:00:00,1.96034,1.96034,1.95863,1.95893,190000000.0
2006-11-27 18:05:00,1.95903,1.96035,1.95896,1.96025,196000000.0
2006-11-27 18:10:00,1.95998,1.96022,1.95952,1.95987,136000000.0
2006-11-27 18:15:00,1.95974,1.96119,1.95974,1.96059,226000000.0
2006-11-27 18:20:00,1.96039,1.96068,1.95999,1.96033,179000000.0
2006-11-27 18:25:00,1.96038,1.96099,1.9602,1.96048,151000000.0
2006-11-27 18:30:00,1.96065,1.96087,1.96027,1.96054,194000000.0
2006-11-27 18:35:00,1.96032,1.96108,1.95924,1.95943,273000000.0
2006-11-27 18:40:00,1.95931,1.95967,1.95651,1.9568,232000000.0
2006-11-27 18:45:00,1.95662,1.95704,1.95638,1.95683,216000000.0
2006-11-27 18:50:00,1.95674,1.95718,1.95667,1.95678,112000000.0
2006-11-27 18:55:00,1.95679,1.95802,1.95654,1.95802,82000000.0
2006-11-27 19:00:00,1.95803,1.95803,1.95742,1.95779,129000000.0
2006-11-27 19:05:00,1.95819,1.95854,1.95787,1.95819,232000000.0
2006-11-27 19:10:00,1.95794,1.95837,1.95783,1.95822,148000000.0
2006-11-27 19:15:00,1.9583,1.95859,1.95714,1.95736,123000000.0
2006-11-27 19:20:00,1.95741,1.95778,1.95731,1.95752,120000000.0
2006-11-27 19:25:00,1.95743,1.95743,1.95699,1.95728,216000000.0
2006-11-27 19:30:00,1.95737,1.95881,1.95689,1.95831,154000000.0
2006-11-27 19:35:00,1.95827,1.95868,1.95796,1.95834,91000000.0
2006-11-27 19:40:00,1.95826,1.95852,1.95789,1.95816,73000000.0
2006-11-27 19:45:00,1.95815,1.95865,1.95788,1.9582,100000000.0
2006-11-27 19:50:00,1.9581,1.95829,1.95532,1.95805,75000000.0
2006-11-27 19:55:00,1.95812,1.9583,1.95688,1.95688,106000000.0
2006-11-27 20:00:00,1.95692,1.95836,1.95692,1.95836,83000000.0
2006-11-27 20:05:00,1.95833,1.95905,1.95811,1.95879,97000000.0
2006-11-27 20:10:00,1.95877,1.95986,1.95877,1.95976,65000000.0
2006-11-27 20:15:00,1.96001,1.96067,1.95956,1.96056,72000000.0
2006-11-27 20:20:00,1.96044,1.96108,1.96003,1.96108,29000000.0
2006-11-27 20:25:00,1.96092,1.96123,1.96068,1.96109,76000000.0
2006-11-27 20:30:00,1.96106,1.9616,1.96106,1.9612,97000000.0
2006-11-27 20:35:00,1.96124,1.96179,1.96109,1.96122,60000000.0
2006-11-27 20:40:00,1.96149,1.96188,1.96118,1.96118,50000000.0
2006-11-27 20:45:00,1.96084,1.96199,1.96072,1.96169,61000000.0
2006-11-27 20:50:00,1.96161,1.96174,1.96065,1.96174,40000000.0
2006-11-27 20:55:00,1.96136,1.96172,1.96133,1.96143,53000000.0
2006-11-27 21:00:00,1.96131,1.96132,1.9605,1.96132,44000000.0
2006-11-27 21:05:00,1.96115,1.96116,1.96079,1.96083,35000000.0
2006-11-27 21:10:00,1.96115,1.96214,1.95996,1.96142,43000000.0
2006-11-27 21:15:00,1.96138,1.96205,1.9608,1.96198,42000000.0
2006-11-27 21:20:00,1.96185,1.96233,1.96064,1.96121,48000000.0
2006-11-27 21:25:00,1.9612,1.96169,1.96089,1.96124,48000000.0
2006-11-27 21:30:00,1.96122,1.96145,1.96121,1.96132,26000000.0
2006-11-27 21:35:00,1.96115,1.9613,1.96006,1.96008,51000000.0
2006-11-27 21:40:00,1.96001,1.9607,1.96001,1.96059,30000000.0
2006-11-27 21:45:00,1.96044,1.96078,1.96037,1.96038,38000000.0
2006-11-27 21:50:00,1.96029,1.96057,1.96016,1.96057,41000000.0
2006-11-27 21:55:00,1.96064,1.96094,1.96001,1.96068,67000000.0
2006-11-27 22:00:00,1.96077,1.96078,1.95982,1.96035,49000000.0
2006-11-27 22:05:00,1.96049,1.96115,1.9602,1.96108,47000000.0
2006-11-27 22:10:00,1.96117,1.96125,1.96074,1.9611,47000000.0
2006-11-27 22:15:00,1.96121,1.96167,1.96103,1.96103,37000000.0
2006-11-27 22:20:00,1.96095,1.96137,1.9608,1.96129,18000000.0
2006-11-27 22:25:00,1.9613,1.96143,1.96044,1.96044,40000000.0
2006-11-27 22:30:00,1.96051,1.96068,1.96011,1.96068,65000000.0
2006-11-27 22:35:00,1.96081,1.96151,1.9605,1.96122,64000000.0
2006-11-27 22:40:00,1.96148,1.96148,1.9601,1.96063,53000000.0
2006-11-27 22:45:00,1.96069,1.9612,1.96069,1.96102,60000000.0
2006-11-27 22:50:00,1.96108,1.96124,1.96097,1.96104,15000000.0
2006-11-27 22:55:00,1.96104,1.96155,1.96101,1.96134,25000000.0
2006-11-27 23:00:00,1.96133,1.96142,1.96121,1.96133,33000000.0
2006-11-27 23:05:00,1.96128,1.96146,1.96109,1.96126,46000000.0
2006-11-27 23:10:00,1.96138,1.96196,1.96106,1.96183,40000000.0
2006-11-27 23:15:00,1.96172,1.96219,1.96142,1.96219,40000000.0
2006-11-27 23:20:00,1.96187,1.9624,1.96153,1.96158,31000000.0
2006-11-27 23:25:00,1.96117,1.96178,1.96093,1.96178,52000000.0
2006-11-27 23:30:00,1.96176,1.9622,1.96153,1.96165,41000000.0
2006-11-27 23:35:00,1.9617,1.96237,1.9617,1.9622,48000000.0
2006-11-27 23:40:00,1.9624,1.96253,1.96196,1.96196,62000000.0
2006-11-27 23:45:00,1.96228,1.96248,1.96202,1.96205,31000000.0
2006-11-27 23:50:00,1.96201,1.96267,1.96191,1.96191,39000000.0
2006-11-27 23:55:00,1.96178,1.96242,1.96173,1.96231,44000000.0
2006-11-28 00:00:00,1.96272,1.96299,1.96215,1.9623,39000000.0
2006-11-28 00:05:00,1.96248,1.96267,1.96182,1.9622,43000000.0
2006-11-28 00:10:00,1.96186,1.96193,1.96146,1.96146,58000000.0
2006-11-28 00:15:00,1.96134,1.9622,1.96134,1.96215,45000000.0
2006-11-28 00:20:00,1.96213,1.96248,1.96176,1.96211,38000000.0
2006-11-28 00:25:00,1.96258,1.96264,1.96097,1.96254,45000000.0
2006-11-28 00:30:00,1.9624,1.963,1.96208,1.96272,35000000.0
2006-11-28 00:35:00,1.96268,1.96298,1.96226,1.96285,34000000.0
2006-11-28 00:40:00,1.96281,1.96304,1.9621,1.96274,38000000.0
2006-11-28 00:45:00,1.9625,1.96278,1.96226,1.96258,37000000.0
2006-11-28 00:50:00,1.96258,1.96306,1.9621,1.96304,43000000.0
2006-11-28 00:55:00,1.96274,1.96289,1.96194,1.96288,38000000.0
2006-11-28 01:00:00,1.96286,1.96321,1.96249,1.96293,54000000.0
2006-11-28 01:05:00,1.96276,1.9631,1.9623,1.9629,44000000.0
2006-11-28 01:10:00,1.96312,1.96315,1.96264,1.96285,39000000.0
2006-11-28 01:15:00,1.96284,1.96346,1.96281,1.96283,50000000.0
2006-11-28 01:20:00,1.96315,1.96341,1.9629,1.96302,42000000.0
2006-11-28 01:25:00,1.96302,1.96325,1.96252,1.96284,46000000.0
2006-11-28 01:30:00,1.96321,1.96338,1.96291,1.9633,57000000.0
2006-11-28 01:35:00,1.9633,1.96371,1.96308,1.96331,41000000.0
2006-11-28 01:40:00,1.96312,1.96329,1.9627,1.9627,40000000.0
2006-11-28 01:45:00,1.96301,1.96337,1.96197,1.96244,43000000.0
2006-11-28 01:50:00,1.96248,1.96276,1.96207,1.96264,55000000.0
2006-11-28 01:55:00,1.96241,1.96261,1.96195,1.96256,58000000.0
2006-11-28 02:00:00,1.96267,1.96278,1.96045,1.96278,42000000.0
2006-11-28 02:05:00,1.96264,1.96269,1.96188,1.96206,35000000.0
2006-11-28 02:10:00,1.96166,1.96204,1.96139,1.96184,34000000.0
2006-11-28 02:15:00,1.96176,1.96192,1.96064,1.96064,40000000.0
2006-11-28 02:20:00,1.96097,1.96163,1.96096,1.96162,42000000.0
2006-11-28 02:25:00,1.96153,1.96167,1.96102,1.96167,45000000.0
2006-11-28 02:30:00,1.96152,1.9621,1.96119,1.96201,36000000.0
2006-11-28 02:35:00,1.96174,1.96189,1.9615,1.96185,32000000.0
2006-11-28 02:40:00,1.96188,1.96208,1.96152,1.96152,38000000.0
2006-11-28 02:45:00,1.9619,1.96213,1.96168,1.96182,44000000.0
2006-11-28 02:50:00,1.96183,1.9619,1.96119,1.96163,24000000.0
2006-11-28 02:55:00,1.96133,1.96172,1.96059,1.96062,38000000.0
2006-11-28 03:00:00,1.96064,1.96123,1.96047,1.96118,43000000.0
2006-11-28 03:05:00,1.96122,1.96132,1.96047,1.96081,37000000.0
2006-11-28 03:10:00,1.96075,1.96096,1.96053,1.96053,35000000.0
2006-11-28 03:15:00,1.96067,1.96106,1.96001,1.96088,41000000.0
2006-11-28 03:20:00,1.96113,1.96117,1.95906,1.96101,36000000.0
2006-11-28 03:25:00,1.96106,1.96123,1.96071,1.96086,48000000.0
2006-11-28 03:30:00,1.96096,1.96096,1.9606,1.96069,22000000.0
2006-11-28 03:35:00,1.96046,1.96106,1.96046,1.96077,39000000.0
2006-11-28 03:40:00,1.96097,1.96112,1.96066,1.961,45000000.0
2006-11-28 03:45:00,1.96128,1.96128,1.96046,1.96085,36000000.0
2006-11-28 03:50:00,1.9607,1.9607,1.9601,1.96038,42000000.0
2006-11-28 03:55:00,1.96058,1.96066,1.95847,1.96004,36000000.0
2006-11-28 04:00:00,1.96027,1.96122,1.96027,1.96083,37000000.0
2006-11-28 04:05:00,1.96099,1.96099,1.96042,1.96072,37000000.0
2006-11-28 04:10:00,1.96057,1.96077,1.96005,1.96015,37000000.0
2006-11-28 04:15:00,1.95997,1.9604,1.95984,1.9603,34000000.0
2006-11-28 04:20:00,1.96007,1.96064,1.96007,1.96064,35000000.0
2006-11-28 04:25:00,1.96069,1.96086,1.96047,1.96086,37000000.0
2006-11-28 04:30:00,1.96085,1.96104,1.96026,1.96099,34000000.0
2006-11-28 04:35:00,1.96103,1.9611,1.96056,1.9611,42000000.0
2006-11-28 04:40:00,1.9612,1.9612,1.96024,1.96092,44000000.0
2006-11-28 04:45:00,1.96092,1.96092,1.96033,1.96048,34000000.0
2006-11-28 04:50:00,1.96045,1.96068,1.96029,1.96049,36000000.0
2006-11-28 04:55:00,1.96068,1.96068,1.9601,1.96036,39000000.0
2006-11-28 05:00:00,1.96016,1.96078,1.96004,1.96053,28000000.0
2006-11-28 05:05:00,1.96033,1.9608,1.96024,1.9608,23000000.0
2006-11-28 05:10:00,1.96088,1.96105,1.96059,1.96099,45000000.0
2006-11-28 05:15:00,1.96094,1.96094,1.96056,1.96089,43000000.0
2006-11-28 05:20:00,1.9608,1.96107,1.96061,1.96085,32000000.0
2006-11-28 05:25:00,1.96074,1.96079,1.96051,1.96065,14000000.0
2006-11-28 05:30:00,1.96077,1.96077,1.95983,1.9599,29000000.0
2006-11-28 05:35:00,1.95996,1.96084,1.95996,1.9606,38000000.0
2006-11-28 05:40:00,1.96044,1.96081,1.96033,1.96063,40000000.0
2006-11-28 05:45:00,1.96076,1.96161,1.96018,1.96018,39000000.0
2006-11-28 05:50:00,1.96072,1.96157,1.96072,1.96142,32000000.0
2006-11-28 05:55:00,1.96149,1.96149,1.96099,1.96103,23000000.0
2006-11-28 06:00:00,1.96106,1.96134,1.96097,1.96115,22000000.0
2006-11-28 06:05:00,1.96111,1.96151,1.96078,1.96138,33000000.0
2006-11-28 06:10:00,1.96084,1.96137,1.96047,1.96137,39000000.0
2006-11-28 06:15:00,1.96117,1.96117,1.96015,1.96058,29000000.0
2006-11-28 06:20:00,1.96049,1.96049,1.95987,1.96012,37000000.0
2006-11-28 06:25:00,1.96013,1.96028,1.95988,1.95988,38000000.0
2006-11-28 06:30:00,1.9599,1.96028,1.95975,1.95979,28000000.0
2006-11-28 06:35:00,1.96011,1.96032,1.95951,1.95978,41000000.0
2006-11-28 06:40:00,1.95994,1.95994,1.95911,1.95912,29000000.0
2006-11-28 06:45:00,1.95937,1.9597,1.95861,1.95872,41000000.0
2006-11-28 06:50:00,1.95857,1.95893,1.95849,1.95862,38000000.0
2006-11-28 06:55:00,1.95884,1.95887,1.95824,1.95854,28000000.0
2006-11-28 07:00:00,1.95825,1.95907,1.95817,1.95858,36000000.0
2006-11-28 07:05:00,1.95868,1.95987,1.95868,1.95942,50000000.0
2006-11-28 07:10:00,1.95933,1.9601,1.95931,1.95992,39000000.0
2006-11-28 07:15:00,1.96005,1.96012,1.95947,1.95977,37000000.0
2006-11-28 07:20:00,1.95983,1.96017,1.95962,1.95976,46000000.0
2006-11-28 07:25:00,1.95987,1.95987,1.95931,1.95983,37000000.0
2006-11-28 07:30:00,1.95975,1.95979,1.95868,1.95868,35000000.0
2006-11-28 07:35:00,1.95885,1.95932,1.95885,1.9592,33000000.0
2006-11-28 07:40:00,1.95921,1.96006,1.95921,1.96006,42000000.0
2006-11-28 07:45:00,1.9601,1.9601,1.95945,1.95967,30000000.0
2006-11-28 07:50:00,1.95992,1.96004,1.95873,1.9589,45000000.0
2006-11-28 07:55:00,1.95877,1.95929,1.95825,1.95895,39000000.0
2006-11-28 08:00:00,1.9587,1.95897,1.95791,1.95791,41000000.0
2006-11-28 08:05:00,1.95817,1.95881,1.95784,1.95847,35000000.0
2006-11-28 08:10:00,1.95899,1.95954,1.95883,1.95954,40000000.0
2006-11-28 08:15:00,1.9594,1.9594,1.95872,1.95912,42000000.0
2006-11-28 08:20:00,1.9589,1.95963,1.95886,1.95927,38000000.0
2006-11-28 08:25:00,1.95914,1.95955,1.95808,1.95808,32000000.0
2006-11-28 08:30:00,1.95806,1.9587,1.95798,1.9587,41000000.0
2006-11-28 08:35:00,1.95864,1.95986,1.95835,1.95982,47000000.0
2006-11-28 08:40:00,1.95974,1.95974,1.95831,1.95835,47000000.0
2006-11-28 08:45:00,1.95831,1.95896,1.95711,1.95881,42000000.0
2006-11-28 08:50:00,1.95897,1.95914,1.95792,1.95799,31000000.0
2006-11-28 08:55:00,1.95833,1.95833,1.95772,1.95803,37000000.0
2006-11-28 09:00:00,1.9579,1.95829,1.95662,1.95691,41000000.0
2006-11-28 09:05:00,1.95692,1.95731,1.95652,1.95663,44000000.0
2006-11-28 09:10:00,1.95594,1.95703,1.95594,1.95651,44000000.0
2006-11-28 09:15:00,1.95623,1.95734,1.95592,1.95678,41000000.0
2006-11-28 09:20:00,1.9568,1.9571,1.95629,1.95648,38000000.0
2006-11-28 09:25:00,1.9565,1.95708,1.95639,1.9567,46000000.0
2006-11-28 09:30:00,1.95693,1.95805,1.95693,1.95788,36000000.0
2006-11-28 09:35:00,1.95819,1.95828,1.95591,1.95739,47000000.0
2006-11-28 09:40:00,1.95748,1.95787,1.95709,1.95734,46000000.0
2006-11-28 09:45:00,1.95744,1.95812,1.95701,1.9579,45000000.0
2006-11-28 09:50:00,1.95788,1.95812,1.95708,1.95812,39000000.0
2006-11-28 09:55:00,1.95834,1.95834,1.95708,1.95708,44000000.0
2006-11-28 10:00:00,1.95744,1.95792,1.9571,1.95767,44000000.0
2006-11-28 10:05:00,1.95773,1.95862,1.95768,1.95843,39000000.0
2006-11-28 10:10:00,1.95837,1.95964,1.95837,1.95964,37000000.0
2006-11-28 10:15:00,1.95944,1.95988,1.95875,1.95913,45000000.0
2006-11-28 10:20:00,1.95913,1.95979,1.95892,1.95959,36000000.0
2006-11-28 10:25:00,1.95967,1.95967,1.95861,1.95895,45000000.0
2006-11-28 10:30:00,1.95887,1.95901,1.95764,1.95773,38000000.0
2006-11-28 10:35:00,1.95769,1.9577,1.95629,1.95649,41000000.0
2006-11-28 10:40:00,1.957,1.95811,1.957,1.95727,40000000.0
2006-11-28 10:45:00,1.95722,1.95722,1.95614,1.95689,40000000.0
2006-11-28 10:50:00,1.95731,1.95758,1.95675,1.95738,44000000.0
2006-11-28 10:55:00,1.95751,1.95778,1.95512,1.95766,40000000.0
2006-11-28 11:00:00,1.95753,1.95828,1.95588,1.95801,44000000.0
2006-11-28 11:05:00,1.9581,1.95885,1.9581,1.95885,39000000.0
2006-11-28 11:10:00,1.95886,1.95899,1.95807,1.9589,47000000.0
2006-11-28 11:15:00,1.95892,1.95897,1.95844,1.95851,42000000.0
2006-11-28 11:20:00,1.95838,1.95861,1.95754,1.95754,38000000.0
2006-11-28 11:25:00,1.95757,1.95809,1.95754,1.95764,42000000.0
2006-11-28 11:30:00,1.95765,1.95771,1.95724,1.95749,43000000.0
2006-11-28 11:35:00,1.95746,1.95746,1.95594,1.95694,44000000.0
2006-11-28 11:40:00,1.95689,1.95689,1.95497,1.95497,47000000.0
2006-11-28 11:45:00,1.95468,1.95479,1.9531,1.95406,44000000.0
2006-11-28 11:50:00,1.95412,1.95448,1.9535,1.95392,44000000.0
2006-11-28 11:55:00,1.95392,1.95412,1.95243,1.95243,43000000.0
2006-11-28 12:00:00,1.95255,1.95505,1.95255,1.95439,43000000.0
2006-11-28 12:05:00,1.95362,1.95381,1.95312,1.95365,42000000.0
2006-11-28 12:10:00,1.9535,1.95458,1.9535,1.95392,40000000.0
2006-11-28 12:15:00,1.95392,1.95408,1.95239,1.95268,44000000.0
2006-11-28 12:20:00,1.95291,1.95321,1.95013,1.95129,39000000.0
2006-11-28 12:25:00,1.95101,1.95117,1.9502,1.9511,45000000.0
2006-11-28 12:30:00,1.95104,1.95161,1.95089,1.95144,39000000.0
2006-11-28 12:35:00,1.95132,1.95204,1.95105,1.95127,42000000.0
2006-11-28 12:40:00,1.95134,1.95176,1.95127,1.95137,41000000.0
2006-11-28 12:45:00,1.9513,1.9516,1.95099,1.95153,47000000.0
2006-11-28 12:50:00,1.95163,1.95226,1.95127,1.95156,41000000.0
2006-11-28 12:55:00,1.95111,1.95162,1.95062,1.95097,37000000.0
2006-11-28 13:00:00,1.95124,1.95124,1.95072,1.95123,38000000.0
2006-11-28 13:05:00,1.95128,1.95156,1.9511,1.95143,31000000.0
2006-11-28 13:10:00,1.95153,1.95253,1.95124,1.95209,41000000.0
2006-11-28 13:15:00,1.95207,1.95254,1.95154,1.95222,43000000.0
2006-11-28 13:20:00,1.95255,1.95255,1.95179,1.95206,41000000.0
2006-11-28 13:25:00,1.95211,1.95222,1.95157,1.95176,67000000.0
2006-11-28 13:30:00,1.95156,1.95156,1.95047,1.95088,75000000.0
2006-11-28 13:35:00,1.95082,1.95084,1.95022,1.95061,84000000.0
2006-11-28 13:40:00,1.95074,1.95214,1.95074,1.95214,86000000.0
2006-11-28 13:45:00,1.95182,1.95233,1.95176,1.95226,104000000.0
2006-11-28 13:50:00,1.95212,1.95212,1.9511,1.95119,113000000.0
2006-11-28 13:55:00,1.95126,1.95201,1.95077,1.95197,124000000.0
2006-11-28 14:00:00,1.95223,1.95223,1.95143,1.95159,144000000.0
2006-11-28 14:05:00,1.95187,1.9524,1.9514,1.95216,144000000.0
2006-11-28 14:10:00,1.9517,1.95209,1.95144,1.95176,101000000.0
2006-11-28 14:15:00,1.95161,1.95207,1.95032,1.95108,145000000.0
2006-11-28 14:20:00,1.95119,1.95132,1.95084,1.95107,143000000.0
2006-11-28 14:25:00,1.95069,1.95252,1.95059,1.95252,118000000.0
2006-11-28 14:30:00,1.95255,1.95255,1.95176,1.95176,128000000.0
2006-11-28 14:35:00,1.95168,1.95182,1.95117,1.95147,154000000.0
2006-11-28 14:40:00,1.95163,1.95176,1.95085,1.95148,141000000.0
2006-11-28 14:45:00,1.95138,1.95207,1.9511,1.95207,104000000.0
2006-11-28 14:50:00,1.95206,1.95206,1.9509,1.95152,126000000.0
2006-11-28 14:55:00,1.95167,1.95249,1.95157,1.95194,91000000.0
2006-11-28 15:00:00,1.95193,1.95283,1.95193,1.95269,131000000.0
2006-11-28 15:05:00,1.95237,1.95277,1.95123,1.95165,129000000.0
2006-11-28 15:10:00,1.95131,1.95186,1.95113,1.95155,160000000.0
2006-11-28 15:15:00,1.95171,1.95257,1.95143,1.9516,82000000.0
2006-11-28 15:20:00,1.95142,1.95201,1.95123,1.95161,98000000.0
2006-11-28 15:25:00,1.95114,1.95114,1.94807,1.94969,188000000.0
2006-11-28 15:30:00,1.94791,1.95348,1.94724,1.9533,208000000.0
2006-11-28 15:35:00,1.95329,1.95434,1.95264,1.95277,178000000.0
2006-11-28 15:40:00,1.95275,1.95288,1.95082,1.95089,180000000.0
2006-11-28 15:45:00,1.951,1.95138,1.95011,1.95054,149000000.0
2006-11-28 15:50:00,1.95051,1.95066,1.94971,1.9499,112000000.0
2006-11-28 15:55:00,1.94965,1.94968,1.94887,1.94968,120000000.0
2006-11-28 16:00:00,1.94948,1.9512,1.94937,1.95109,200000000.0
2006-11-28 16:05:00,1.95067,1.95103,1.94958,1.95029,188000000.0
2006-11-28 16:10:00,1.95029,1.95127,1.94979,1.95015,169000000.0
2006-11-28 16:15:00,1.95006,1.95057,1.94945,1.94945,185000000.0
2006-11-28 16:20:00,1.94921,1.94969,1.94848,1.94969,231000000.0
2006-11-28 16:25:00,1.94957,1.94969,1.94879,1.9495,173000000.0
2006-11-28 16:30:00,1.94943,1.9504,1.94924,1.9502,183000000.0
2006-11-28 16:35:00,1.94979,1.95034,1.94945,1.95002,229000000.0
2006-11-28 16:40:00,1.94993,1.95046,1.94934,1.94942,218000000.0
2006-11-28 16:45:00,1.94953,1.95006,1.94918,1.94991,236000000.0
2006-11-28 16:50:00,1.94987,1.95052,1.94898,1.94939,142000000.0
2006-11-28 16:55:00,1.9494,1.94968,1.94868,1.94868,178000000.0
2006-11-28 17:00:00,1.94899,1.94899,1.94648,1.94661,176000000.0
2006-11-28 17:05:00,1.94644,1.94762,1.94633,1.94633,206000000.0
2006-11-28 17:10:00,1.94707,1.94758,1.94563,1.94592,138000000.0
2006-11-28 17:15:00,1.94587,1.94588,1.9449,1.9453,139000000.0
2006-11-28 17:20:00,1.94539,1.94539,1.94438,1.94438,140000000.0
2006-11-28 17:25:00,1.94428,1.94457,1.94348,1.94453,121000000.0
2006-11-28 17:30:00,1.94418,1.94586,1.94404,1.94586,301000000.0
2006-11-28 17:35:00,1.94536,1.94536,1.94388,1.94408,233000000.0
2006-11-28 17:40:00,1.94428,1.94456,1.94393,1.94412,225000000.0
2006-11-28 17:45:00,1.94399,1.94427,1.9438,1.94389,303000000.0
2006-11-28 17:50:00,1.94391,1.94414,1.9428,1.94372,232000000.0
2006-11-28 17:55:00,1.94402,1.94493,1.94364,1.94488,196000000.0
2006-11-28 18:00:00,1.9452,1.94523,1.94444,1.94444,190000000.0
2006-11-28 18:05:00,1.94443,1.94632,1.94404,1.94616,196000000.0
2006-11-28 18:10:00,1.94623,1.94658,1.94593,1.94624,136000000.0
2006-11-28 18:15:00,1.94623,1.94664,1.94605,1.94616,226000000.0
2006-11-28 18:20:00,1.94619,1.94625,1.9454,1.94612,228000000.0
2006-11-28 18:25:00,1.94626,1.94666,1.94569,1.94599,151000000.0
2006-11-28 18:30:00,1.94617,1.94669,1.946,1.94628,194000000.0
2006-11-28 18:35:00,1.94637,1.94658,1.94581,1.94602,273000000.0
2006-11-28 18:40:00,1.94609,1.94677,1.94591,1.94677,232000000.0
2006-11-28 18:45:00,1.94675,1.94682,1.94505,1.94518,216000000.0
2006-11-28 18:50:00,1.94506,1.94587,1.94495,1.94587,129000000.0
2006-11-28 18:55:00,1.94578,1.94578,1.94504,1.94537,98000000.0
2006-11-28 19:00:00,1.94534,1.94539,1.94464,1.9448,129000000.0
2006-11-28 19:05:00,1.94468,1.94501,1.94435,1.94486,232000000.0
2006-11-28 19:10:00,1.94484,1.94523,1.94461,1.94492,148000000.0
2006-11-28 19:15:00,1.94491,1.94492,1.9442,1.94464,123000000.0
2006-11-28 19:20:00,1.94459,1.94459,1.94381,1.94429,120000000.0
2006-11-28 19:25:00,1.94395,1.94404,1.9427,1.9427,216000000.0
2006-11-28 19:30:00,1.94197,1.94315,1.94172,1.94243,154000000.0
2006-11-28 19:35:00,1.94238,1.94355,1.94216,1.94311,91000000.0
2006-11-28 19:40:00,1.94323,1.9437,1.94299,1.94364,94000000.0
2006-11-28 19:45:00,1.94353,1.94353,1.94315,1.94333,118000000.0
2006-11-28 19:50:00,1.94333,1.94344,1.94153,1.94285,75000000.0
2006-11-28 19:55:00,1.94279,1.94343,1.94245,1.94311,106000000.0
2006-11-28 20:00:00,1.94301,1.94382,1.94282,1.94304,101000000.0
2006-11-28 20:05:00,1.94257,1.94394,1.94247,1.94278,97000000.0
2006-11-28 20:10:00,1.94303,1.94348,1.94284,1.94348,65000000.0
2006-11-28 20:15:00,1.9438,1.9458,1.9436,1.94417,72000000.0
2006-11-28 20:20:00,1.94417,1.94423,1.94295,1.94375,56000000.0
2006-11-28 20:25:00,1.94377,1.94401,1.94275,1.94275,76000000.0
2006-11-28 20:30:00,1.94315,1.94366,1.94092,1.94092,97000000.0
2006-11-28 20:35:00,1.94217,1.94379,1.94089,1.94098,60000000.0
2006-11-28 20:40:00,1.94093,1.94182,1.93951,1.93995,50000000.0
2006-11-28 20:45:00,1.94015,1.94061,1.93941,1.93951,61000000.0
2006-11-28 20:50:00,1.93963,1.9397,1.93831,1.93846,58000000.0
2006-11-28 20:55:00,1.93796,1.93798,1.93583,1.93651,53000000.0
2006-11-28 21:00:00,1.93665,1.93769,1.93621,1.93755,52000000.0
2006-11-28 21:05:00,1.93688,1.9371,1.93654,1.93696,46000000.0
2006-11-28 21:10:00,1.93699,1.93731,1.9343,1.93681,43000000.0
2006-11-28 21:15:00,1.93679,1.93694,1.93628,1.93669,42000000.0
2006-11-28 21:20:00,1.93672,1.93713,1.93652,1.93691,48000000.0
2006-11-28 21:25:00,1.93691,1.93754,1.93664,1.93732,48000000.0
2006-11-28 21:30:00,1.93709,1.93726,1.93625,1.93625,43000000.0
2006-11-28 21:35:00,1.93628,1.93714,1.93628,1.93675,77000000.0
2006-11-28 21:40:00,1.93658,1.93658,1.93264,1.93387,55000000.0
2006-11-28 21:45:00,1.93388,1.93525,1.93388,1.9348,36000000.0
2006-11-28 21:50:00,1.9345,1.93574,1.93444,1.93574,41000000.0
2006-11-28 21:55:00,1.9358,1.93591,1.93512,1.93512,61000000.0
2006-11-28 22:00:00,1.93556,1.93628,1.93538,1.93544,49000000.0
2006-11-28 22:05:00,1.93567,1.93634,1.93554,1.93605,47000000.0
2006-11-28 22:10:00,1.93614,1.9366,1.93591,1.93606,46000000.0
2006-11-28 22:15:00,1.93618,1.9369,1.93558,1.93558,42000000.0
2006-11-28 22:20:00,1.93492,1.93606,1.93492,1.93564,41000000.0
2006-11-28 22:25:00,1.93561,1.93583,1.93517,1.93536,40000000.0
2006-11-28 22:30:00,1.93534,1.93608,1.93534,1.9357,72000000.0
2006-11-28 22:35:00,1.93628,1.93745,1.93602,1.93716,64000000.0
2006-11-28 22:40:00,1.93709,1.93763,1.93667,1.93763,53000000.0
2006-11-28 22:45:00,1.9371,1.93814,1.93612,1.93774,60000000.0
2006-11-28 22:50:00,1.93776,1.93808,1.93695,1.93763,43000000.0
2006-11-28 22:55:00,1.93771,1.93801,1.93744,1.93767,42000000.0
2006-11-28 23:00:00,1.93776,1.93858,1.93738,1.93858,49000000.0
2006-11-28 23:05:00,1.93746,1.93868,1.93714,1.93848,46000000.0
2006-11-28 23:10:00,1.93846,1.93846,1.93765,1.93782,40000000.0
2006-11-28 23:15:00,1.93778,1.93808,1.93753,1.938,40000000.0
2006-11-28 23:20:00,1.93791,1.9393,1.93768,1.93896,36000000.0
2006-11-28 23:25:00,1.93894,1.93968,1.9387,1.93958,52000000.0
2006-11-28 23:30:00,1.93963,1.94003,1.93888,1.93955,32000000.0
2006-11-28 23:35:00,1.93959,1.93984,1.93925,1.93929,48000000.0
2006-11-28 23:40:00,1.93913,1.94004,1.93905,1.93908,62000000.0
2006-11-28 23:45:00,1.93899,1.9401,1.93836,1.93885,38000000.0
2006-11-28 23:50:00,1.9388,1.94036,1.93872,1.94006,39000000.0
2006-11-28 23:55:00,1.93975,1.9401,1.93952,1.93983,46000000.0
2006-11-29 00:00:00,1.93968,1.93968,1.93796,1.93796,39000000.0
2006-11-29 00:05:00,1.93717,1.93898,1.93665,1.93898,43000000.0
2006-11-29 00:10:00,1.93886,1.93908,1.93872,1.93893,47000000.0
2006-11-29 00:15:00,1.93886,1.9392,1.93841,1.93919,34000000.0
2006-11-29 00:20:00,1.93978,1.93988,1.93956,1.93968,29000000.0
2006-11-29 00:25:00,1.93953,1.94059,1.93925,1.94059,42000000.0
2006-11-29 00:30:00,1.94071,1.94133,1.94059,1.94079,28000000.0
2006-11-29 00:35:00,1.94076,1.94194,1.94045,1.94181,44000000.0
2006-11-29 00:40:00,1.94165,1.94186,1.94074,1.94128,39000000.0
2006-11-29 00:45:00,1.94129,1.9417,1.94088,1.94125,37000000.0
2006-11-29 00:50:00,1.94121,1.94138,1.94084,1.94101,22000000.0
2006-11-29 00:55:00,1.94098,1.94115,1.94077,1.94113,38000000.0
2006-11-29 01:00:00,1.94118,1.94139,1.9405,1.94122,54000000.0
2006-11-29 01:05:00,1.94118,1.94183,1.94094,1.94175,44000000.0
2006-11-29 01:10:00,1.94157,1.9417,1.94104,1.94104,47000000.0
2006-11-29 01:15:00,1.94091,1.94169,1.94081,1.9413,50000000.0
2006-11-29 01:20:00,1.94135,1.94188,1.94133,1.94188,42000000.0
2006-11-29 01:25:00,1.94165,1.94173,1.94131,1.94155,56000000.0
2006-11-29 01:30:00,1.94134,1.94161,1.94063,1.94161,47000000.0
2006-11-29 01:35:00,1.94166,1.94182,1.94141,1.94147,46000000.0
2006-11-29 01:40:00,1.94186,1.94198,1.9409,1.94148,40000000.0
2006-11-29 01:45:00,1.9418,1.9422,1.94176,1.94211,43000000.0
2006-11-29 01:50:00,1.94237,1.94449,1.94237,1.94448,55000000.0
2006-11-29 01:55:00,1.94429,1.94434,1.94324,1.94342,58000000.0
2006-11-29 02:00:00,1.94334,1.94336,1.94045,1.94312,42000000.0
2006-11-29 02:05:00,1.94244,1.943,1.94244,1.94279,43000000.0
2006-11-29 02:10:00,1.94307,1.94426,1.94302,1.94426,41000000.0
2006-11-29 02:15:00,1.94401,1.94481,1.94289,1.94304,40000000.0
2006-11-29 02:20:00,1.94286,1.94462,1.94247,1.94459,42000000.0
2006-11-29 02:25:00,1.94427,1.94439,1.94335,1.94416,45000000.0
2006-11-29 02:30:00,1.94407,1.94414,1.94349,1.94402,38000000.0
2006-11-29 02:35:00,1.94401,1.94401,1.94299,1.94299,40000000.0
2006-11-29 02:40:00,1.94271,1.94291,1.94204,1.94204,36000000.0
2006-11-29 02:45:00,1.94237,1.94237,1.94178,1.94236,44000000.0
2006-11-29 02:50:00,1.94234,1.94249,1.9415,1.94178,38000000.0
2006-11-29 02:55:00,1.94184,1.94208,1.94124,1.94132,38000000.0
2006-11-29 03:00:00,1.94114,1.9429,1.94114,1.9428,31000000.0
2006-11-29 03:05:00,1.9424,1.9426,1.94205,1.94237,41000000.0
2006-11-29 03:10:00,1.94214,1.94291,1.9418,1.94233,46000000.0
2006-11-29 03:15:00,1.94234,1.94345,1.94216,1.94218,41000000.0
2006-11-29 03:20:00,1.94228,1.94311,1.94122,1.94286,36000000.0
2006-11-29 03:25:00,1.94277,1.94279,1.94212,1.94261,48000000.0
2006-11-29 03:30:00,1.94276,1.94336,1.94242,1.94242,37000000.0
2006-11-29 03:35:00,1.94236,1.94284,1.94232,1.94245,39000000.0
2006-11-29 03:40:00,1.94214,1.94238,1.94182,1.94199,43000000.0
2006-11-29 03:45:00,1.94241,1.94307,1.94227,1.94242,30000000.0
2006-11-29 03:50:00,1.94262,1.94327,1.94247,1.94301,32000000.0
2006-11-29 03:55:00,1.9432,1.94351,1.94138,1.94325,36000000.0
2006-11-29 04:00:00,1.94337,1.94365,1.9429,1.94297,37000000.0
2006-11-29 04:05:00,1.94285,1.94332,1.94279,1.94332,41000000.0
2006-11-29 04:10:00,1.94325,1.94405,1.94325,1.94386,23000000.0
2006-11-29 04:15:00,1.94327,1.94376,1.94305,1.94363,34000000.0
2006-11-29 04:20:00,1.94342,1.94365,1.94305,1.94339,36000000.0
2006-11-29 04:25:00,1.94351,1.94351,1.94307,1.9433,29000000.0
2006-11-29 04:30:00,1.94333,1.94365,1.94316,1.94338,35000000.0
2006-11-29 04:35:00,1.94341,1.94341,1.9426,1.9426,42000000.0
2006-11-29 04:40:00,1.94265,1.94301,1.94265,1.94295,33000000.0
2006-11-29 04:45:00,1.94286,1.94333,1.94268,1.94327,40000000.0
2006-11-29 04:50:00,1.94314,1.94356,1.94298,1.94353,39000000.0
2006-11-29 04:55:00,1.94357,1.9439,1.94331,1.94331,31000000.0
2006-11-29 05:00:00,1.94337,1.94345,1.94266,1.94303,35000000.0
2006-11-29 05:05:00,1.94309,1.9437,1.94297,1.94304,41000000.0
2006-11-29 05:10:00,1.94322,1.94379,1.94311,1.94379,45000000.0
2006-11-29 05:15:00,1.94388,1.94388,1.94325,1.94362,32000000.0
2006-11-29 05:20:00,1.9435,1.94376,1.9429,1.94361,42000000.0
2006-11-29 05:25:00,1.94375,1.94391,1.94347,1.94367,29000000.0
2006-11-29 05:30:00,1.94378,1.94439,1.94363,1.94433,37000000.0
2006-11-29 05:35:00,1.94421,1.94421,1.94295,1.94338,31000000.0
2006-11-29 05:40:00,1.9432,1.94348,1.94289,1.94322,40000000.0
2006-11-29 05:45:00,1.94309,1.94346,1.94288,1.94305,28000000.0
2006-11-29 05:50:00,1.94324,1.94357,1.94287,1.94291,42000000.0
2006-11-29 05:55:00,1.943,1.94304,1.94232,1.94291,40000000.0
2006-11-29 06:00:00,1.94301,1.94377,1.94264,1.94377,37000000.0
2006-11-29 06:05:00,1.94329,1.94366,1.94309,1.94325,26000000.0
2006-11-29 06:10:00,1.94323,1.94323,1.94243,1.94253,39000000.0
2006-11-29 06:15:00,1.94256,1.94308,1.94212,1.94212,36000000.0
2006-11-29 06:20:00,1.9423,1.94336,1.9423,1.94336,23000000.0
2006-11-29 06:25:00,1.94347,1.94353,1.94274,1.9428,45000000.0
2006-11-29 06:30:00,1.943,1.94363,1.9429,1.9429,35000000.0
2006-11-29 06:35:00,1.943,1.94467,1.943,1.94459,40000000.0
2006-11-29 06:40:00,1.94435,1.94476,1.94418,1.94421,27000000.0
2006-11-29 06:45:00,1.94437,1.94437,1.94382,1.94418,41000000.0
2006-11-29 06:50:00,1.94416,1.94422,1.94385,1.94387,38000000.0
2006-11-29 06:55:00,1.94403,1.94403,1.94318,1.9433,33000000.0
2006-11-29 07:00:00,1.94324,1.94324,1.94306,1.94313,8000000.0
2006-11-29 07:05:00,1.94318,1.94358,1.94251,1.9429,50000000.0
2006-11-29 07:10:00,1.94294,1.94322,1.94263,1.9429,39000000.0
2006-11-29 07:15:00,1.94269,1.94292,1.94205,1.94231,45000000.0
2006-11-29 07:20:00,1.94236,1.94279,1.94211,1.94267,46000000.0
2006-11-29 07:25:00,1.94279,1.94279,1.94216,1.94216,30000000.0
2006-11-29 07:30:00,1.94166,1.94254,1.94166,1.9419,43000000.0
2006-11-29 07:35:00,1.94222,1.94296,1.94209,1.94296,40000000.0
2006-11-29 07:40:00,1.94302,1.94317,1.94285,1.94294,31000000.0
2006-11-29 07:45:00,1.94289,1.943,1.94257,1.94282,37000000.0
2006-11-29 07:50:00,1.94279,1.94292,1.94214,1.94238,45000000.0
2006-11-29 07:55:00,1.94203,1.94254,1.94172,1.94253,39000000.0
2006-11-29 08:00:00,1.9426,1.94284,1.94217,1.9425,41000000.0
2006-11-29 08:05:00,1.94263,1.94338,1.94229,1.94337,35000000.0
2006-11-29 08:10:00,1.94348,1.94358,1.94302,1.94344,40000000.0
2006-11-29 08:15:00,1.94359,1.94405,1.94263,1.94322,42000000.0
2006-11-29 08:20:00,1.94317,1.94406,1.94308,1.94406,38000000.0
2006-11-29 08:25:00,1.94407,1.94471,1.94392,1.94407,42000000.0
2006-11-29 08:30:00,1.94416,1.94543,1.94402,1.94493,41000000.0
2006-11-29 08:35:00,1.94482,1.94499,1.94401,1.94401,47000000.0
2006-11-29 08:40:00,1.94395,1.944,1.94357,1.94391,39000000.0
2006-11-29 08:45:00,1.9439,1.94402,1.94249,1.94311,27000000.0
2006-11-29 08:50:00,1.94327,1.94405,1.94286,1.94379,40000000.0
2006-11-29 08:55:00,1.94359,1.94365,1.94238,1.94314,37000000.0
2006-11-29 09:00:00,1.94273,1.94302,1.94219,1.94219,41000000.0
2006-11-29 09:05:00,1.94245,1.9432,1.94239,1.94258,44000000.0
2006-11-29 09:10:00,1.94278,1.943,1.94215,1.94237,44000000.0
2006-11-29 09:15:00,1.94254,1.94266,1.94216,1.9426,41000000.0
2006-11-29 09:20:00,1.94265,1.94273,1.9423,1.9424,38000000.0
2006-11-29 09:25:00,1.94264,1.94321,1.94231,1.94321,46000000.0
2006-11-29 09:30:00,1.94324,1.94417,1.94266,1.94364,36000000.0
2006-11-29 09:35:00,1.94368,1.94416,1.94201,1.94354,47000000.0
2006-11-29 09:40:00,1.94329,1.94358,1.94252,1.94252,46000000.0
2006-11-29 09:45:00,1.94234,1.94269,1.94175,1.94205,45000000.0
2006-11-29 09:50:00,1.94227,1.9426,1.94188,1.94203,38000000.0
2006-11-29 09:55:00,1.94232,1.94246,1.94189,1.94206,44000000.0
2006-11-29 10:00:00,1.94222,1.94346,1.94184,1.94294,44000000.0
2006-11-29 10:05:00,1.94263,1.94281,1.94207,1.94248,39000000.0
2006-11-29 10:10:00,1.94227,1.94313,1.94185,1.94311,37000000.0
2006-11-29 10:15:00,1.94303,1.94326,1.94222,1.94281,45000000.0
2006-11-29 10:20:00,1.94293,1.94293,1.94126,1.94138,36000000.0
2006-11-29 10:25:00,1.94146,1.94146,1.94008,1.94087,45000000.0
2006-11-29 10:30:00,1.94089,1.94137,1.94029,1.94047,38000000.0
2006-11-29 10:35:00,1.94046,1.94119,1.94046,1.94117,41000000.0
2006-11-29 10:40:00,1.9406,1.94072,1.93941,1.94022,40000000.0
2006-11-29 10:45:00,1.94015,1.94066,1.93936,1.93972,40000000.0
2006-11-29 10:50:00,1.93971,1.94026,1.93875,1.94016,44000000.0
2006-11-29 10:55:00,1.94026,1.94061,1.93835,1.94054,40000000.0
2006-11-29 11:00:00,1.94034,1.94141,1.93887,1.9413,44000000.0
2006-11-29 11:05:00,1.94136,1.94136,1.9401,1.94012,39000000.0
2006-11-29 11:10:00,1.94014,1.94073,1.93937,1.93937,47000000.0
2006-11-29 11:15:00,1.93949,1.94046,1.93949,1.93995,42000000.0
2006-11-29 11:20:00,1.93977,1.94035,1.93952,1.94035,38000000.0
2006-11-29 11:25:00,1.94081,1.94099,1.94037,1.94067,31000000.0
2006-11-29 11:30:00,1.94055,1.94183,1.94033,1.94183,36000000.0
2006-11-29 11:35:00,1.9417,1.94257,1.94158,1.94257,44000000.0
2006-11-29 11:40:00,1.94232,1.94268,1.94197,1.94268,47000000.0
2006-11-29 11:45:00,1.94259,1.94292,1.94036,1.94052,44000000.0
2006-11-29 11:50:00,1.94059,1.94083,1.93983,1.93983,44000000.0
2006-11-29 11:55:00,1.93973,1.94061,1.93946,1.94024,43000000.0
2006-11-29 12:00:00,1.94014,1.9406,1.93957,1.94021,43000000.0
2006-11-29 12:05:00,1.93997,1.94043,1.93965,1.9404,42000000.0
2006-11-29 12:10:00,1.94045,1.94061,1.93983,1.94045,40000000.0
2006-11-29 12:15:00,1.94066,1.94079,1.93972,1.93998,44000000.0
2006-11-29 12:20:00,1.93994,1.94017,1.93751,1.94014,39000000.0
2006-11-29 12:25:00,1.94025,1.94039,1.9394,1.93952,45000000.0
2006-11-29 12:30:00,1.9394,1.93979,1.93912,1.9397,39000000.0
2006-11-29 12:35:00,1.93957,1.93969,1.93916,1.93954,34000000.0
2006-11-29 12:40:00,1.93922,1.94055,1.93893,1.94034,41000000.0
2006-11-29 12:45:00,1.94049,1.94076,1.94013,1.94028,47000000.0
2006-11-29 12:50:00,1.94033,1.9404,1.93944,1.94035,41000000.0
2006-11-29 12:55:00,1.94004,1.94091,1.93984,1.94035,37000000.0
2006-11-29 13:00:00,1.94021,1.9407,1.93949,1.93963,38000000.0
2006-11-29 13:05:00,1.93965,1.93991,1.9385,1.93873,39000000.0
2006-11-29 13:10:00,1.93884,1.93908,1.93806,1.93848,41000000.0
2006-11-29 13:15:00,1.93891,1.93891,1.93786,1.93854,35000000.0
2006-11-29 13:20:00,1.93887,1.93887,1.93801,1.93842,41000000.0
2006-11-29 13:25:00,1.93834,1.93884,1.93812,1.93854,67000000.0
2006-11-29 13:30:00,1.93837,1.93873,1.93784,1.93784,75000000.0
2006-11-29 13:35:00,1.93774,1.93861,1.93761,1.93827,84000000.0
2006-11-29 13:40:00,1.93825,1.93908,1.93807,1.93807,84000000.0
2006-11-29 13:45:00,1.93809,1.93857,1.93758,1.93758,104000000.0
2006-11-29 13:50:00,1.93781,1.93863,1.93781,1.9386,128000000.0
2006-11-29 13:55:00,1.93867,1.93916,1.93822,1.93916,124000000.0
2006-11-29 14:00:00,1.93921,1.93921,1.93843,1.93886,144000000.0
2006-11-29 14:05:00,1.93885,1.93944,1.93857,1.93925,144000000.0
2006-11-29 14:10:00,1.93912,1.93922,1.93783,1.9385,101000000.0
2006-11-29 14:15:00,1.93844,1.93869,1.93788,1.9381,145000000.0
2006-11-29 14:20:00,1.93812,1.93933,1.93812,1.93926,143000000.0
2006-11-29 14:25:00,1.93937,1.93944,1.93787,1.93903,118000000.0
2006-11-29 14:30:00,1.93898,1.9398,1.93891,1.93951,128000000.0
2006-11-29 14:35:00,1.93963,1.93975,1.93884,1.93944,165000000.0
2006-11-29 14:40:00,1.93958,1.93962,1.93894,1.93926,141000000.0
2006-11-29 14:45:00,1.93896,1.93964,1.93896,1.93917,97000000.0
2006-11-29 14:50:00,1.93923,1.93945,1.93842,1.93877,126000000.0
2006-11-29 14:55:00,1.93889,1.93982,1.93889,1.93982,91000000.0
2006-11-29 15:00:00,1.93974,1.93974,1.9388,1.93962,131000000.0
2006-11-29 15:05:00,1.93968,1.93975,1.93875,1.93899,129000000.0
2006-11-29 15:10:00,1.93893,1.93974,1.93893,1.93936,160000000.0
2006-11-29 15:15:00,1.93915,1.93929,1.93855,1.93907,82000000.0
2006-11-29 15:20:00,1.93903,1.93903,1.93787,1.938,98000000.0
2006-11-29 15:25:00,1.93812,1.93824,1.9358,1.93755,188000000.0
2006-11-29 15:30:00,1.93434,1.93811,1.93392,1.93786,208000000.0
2006-11-29 15:35:00,1.93788,1.93788,1.93592,1.93608,178000000.0
2006-11-29 15:40:00,1.93569,1.936,1.93508,1.93557,180000000.0
2006-11-29 15:45:00,1.93593,1.93593,1.93447,1.9354,149000000.0
2006-11-29 15:50:00,1.93553,1.93599,1.93526,1.93541,112000000.0
2006-11-29 15:55:00,1.93566,1.93634,1.93566,1.93602,120000000.0
2006-11-29 16:00:00,1.93644,1.93806,1.93644,1.93806,200000000.0
2006-11-29 16:05:00,1.93753,1.93815,1.93714,1.9379,188000000.0
2006-11-29 16:10:00,1.93798,1.93853,1.93751,1.93799,169000000.0
2006-11-29 16:15:00,1.93813,1.93885,1.9379,1.93863,185000000.0
2006-11-29 16:20:00,1.9384,1.93929,1.9384,1.9392,231000000.0
2006-11-29 16:25:00,1.93894,1.93922,1.9381,1.93864,173000000.0
2006-11-29 16:30:00,1.93845,1.93849,1.9379,1.93796,183000000.0
2006-11-29 16:35:00,1.93827,1.93836,1.93722,1.9373,229000000.0
2006-11-29 16:40:00,1.93744,1.93763,1.93695,1.93729,218000000.0
2006-11-29 16:45:00,1.93755,1.93818,1.93755,1.93807,236000000.0
2006-11-29 16:50:00,1.93802,1.93821,1.93758,1.93758,142000000.0
2006-11-29 16:55:00,1.93765,1.93765,1.9361,1.93618,178000000.0
2006-11-29 17:00:00,1.93642,1.93702,1.93594,1.93657,176000000.0
2006-11-29 17:05:00,1.93624,1.93696,1.93585,1.93628,206000000.0
2006-11-29 17:10:00,1.93594,1.93676,1.93488,1.93492,140000000.0
2006-11-29 17:15:00,1.93515,1.93596,1.935,1.93579,139000000.0
2006-11-29 17:20:00,1.9357,1.93592,1.93407,1.9345,140000000.0
2006-11-29 17:25:00,1.93467,1.93584,1.93467,1.9355,157000000.0
2006-11-29 17:30:00,1.93528,1.93642,1.93528,1.93642,301000000.0
2006-11-29 17:35:00,1.93659,1.93741,1.93659,1.93677,233000000.0
2006-11-29 17:40:00,1.93676,1.93729,1.93643,1.93729,225000000.0
2006-11-29 17:45:00,1.93712,1.9377,1.93683,1.93707,303000000.0
2006-11-29 17:50:00,1.93735,1.93773,1.93638,1.93686,232000000.0
2006-11-29 17:55:00,1.93686,1.93755,1.93615,1.93615,196000000.0
2006-11-29 18:00:00,1.93612,1.93645,1.93578,1.93624,190000000.0
2006-11-29 18:05:00,1.93612,1.93674,1.9358,1.93674,196000000.0
2006-11-29 18:10:00,1.93697,1.93809,1.93691,1.93746,136000000.0
2006-11-29 18:15:00,1.93732,1.93735,1.93601,1.93609,226000000.0
2006-11-29 18:20:00,1.93618,1.93664,1.9355,1.93555,228000000.0
2006-11-29 18:25:00,1.93606,1.93616,1.93502,1.93546,151000000.0
2006-11-29 18:30:00,1.93576,1.93641,1.93535,1.93641,194000000.0
2006-11-29 18:35:00,1.93627,1.93635,1.93401,1.93432,273000000.0
2006-11-29 18:40:00,1.93436,1.93466,1.93355,1.93355,232000000.0
2006-11-29 18:45:00,1.9338,1.9352,1.9338,1.93473,216000000.0
2006-11-29 19:50:00,1.93499,1.93601,1.93499,1.93601,9000000.0
2006-11-29 19:55:00,1.93657,1.9371,1.93631,1.93665,106000000.0
2006-11-29 20:00:00,1.93522,1.93576,1.93522,1.93526,101000000.0
2006-11-29 20:05:00,1.93526,1.93735,1.93526,1.93713,97000000.0
2006-11-29 20:10:00,1.93712,1.93736,1.93588,1.93668,40000000.0
2006-11-29 20:15:00,1.93716,1.93722,1.93625,1.93686,72000000.0
2006-11-29 20:20:00,1.93676,1.93686,1.93488,1.93488,49000000.0
2006-11-29 20:25:00,1.93474,1.93592,1.9346,1.9356,76000000.0
2006-11-29 20:30:00,1.93582,1.93629,1.93551,1.93568,93000000.0
2006-11-29 20:35:00,1.93575,1.93575,1.93458,1.93507,60000000.0
2006-11-29 20:40:00,1.9349,1.93547,1.93451,1.93547,50000000.0
2006-11-29 20:45:00,1.93539,1.93548,1.93489,1.93489,61000000.0
2006-11-29 20:50:00,1.93485,1.93641,1.93485,1.93615,58000000.0
2006-11-29 20:55:00,1.93572,1.93605,1.93559,1.93598,58000000.0
2006-11-29 21:00:00,1.93584,1.93709,1.93569,1.93697,52000000.0
2006-11-29 21:05:00,1.93668,1.93685,1.93633,1.93685,46000000.0
2006-11-29 21:10:00,1.93697,1.93762,1.93511,1.93737,43000000.0
2006-11-29 21:15:00,1.93746,1.93811,1.93746,1.93774,42000000.0
2006-11-29 21:20:00,1.93765,1.93788,1.93678,1.93713,37000000.0
2006-11-29 21:25:00,1.93713,1.93842,1.93713,1.93826,45000000.0
2006-11-29 21:30:00,1.9381,1.93824,1.93664,1.93766,37000000.0
2006-11-29 21:35:00,1.93764,1.93766,1.93644,1.93646,55000000.0
2006-11-29 21:40:00,1.93637,1.93652,1.936,1.93614,19000000.0
2006-11-29 22:10:00,1.93615,1.93625,1.93571,1.93571,23000000.0
2006-11-29 22:15:00,1.93547,1.93694,1.93547,1.93677,26000000.0
2006-11-29 22:20:00,1.93679,1.93706,1.93641,1.93641,51000000.0
2006-11-29 22:25:00,1.9364,1.93675,1.93625,1.9363,40000000.0
2006-11-29 22:30:00,1.93643,1.93663,1.93586,1.93624,76000000.0
2006-11-29 22:35:00,1.93636,1.93652,1.93594,1.93652,64000000.0
2006-11-29 22:40:00,1.93661,1.93662,1.93607,1.93607,37000000.0
2006-11-29 22:45:00,1.9358,1.93614,1.93557,1.93563,60000000.0
2006-11-29 22:50:00,1.9353,1.93644,1.93472,1.93644,43000000.0
2006-11-29 22:55:00,1.93612,1.93652,1.93591,1.93607,42000000.0
2006-11-29 23:00:00,1.93595,1.93701,1.9359,1.93689,49000000.0
2006-11-29 23:05:00,1.93681,1.93724,1.93664,1.93664,46000000.0
2006-11-29 23:10:00,1.93702,1.93702,1.9363,1.93685,40000000.0
2006-11-29 23:15:00,1.93674,1.93704,1.9362,1.93655,40000000.0
2006-11-29 23:20:00,1.9365,1.93728,1.93622,1.93663,36000000.0
2006-11-29 23:25:00,1.93647,1.93663,1.93636,1.93637,42000000.0
2006-11-29 23:30:00,1.93639,1.93642,1.93599,1.93615,34000000.0
2006-11-29 23:35:00,1.93632,1.93675,1.9361,1.93636,48000000.0
2006-11-29 23:40:00,1.93636,1.93661,1.93589,1.93609,62000000.0
2006-11-29 23:45:00,1.93605,1.93668,1.93603,1.9366,30000000.0
2006-11-29 23:50:00,1.93646,1.93713,1.9364,1.93676,39000000.0
2006-11-29 23:55:00,1.93678,1.93687,1.93638,1.93685,33000000.0
2006-11-30 00:00:00,1.937,1.937,1.93567,1.93618,30000000.0
2006-11-30 00:05:00,1.93648,1.93665,1.93603,1.93636,43000000.0
2006-11-30 00:10:00,1.93634,1.93704,1.93618,1.93704,58000000.0
2006-11-30 00:15:00,1.93706,1.93717,1.93616,1.93713,45000000.0
2006-11-30 00:20:00,1.93688,1.93836,1.93653,1.93818,38000000.0
2006-11-30 00:25:00,1.93811,1.93841,1.93778,1.93798,45000000.0
2006-11-30 00:30:00,1.93783,1.93875,1.93751,1.93816,35000000.0
2006-11-30 00:35:00,1.93813,1.9387,1.93804,1.93823,34000000.0
2006-11-30 00:40:00,1.93794,1.93889,1.93786,1.93875,39000000.0
2006-11-30 00:45:00,1.93887,1.93922,1.93873,1.93896,32000000.0
2006-11-30 00:50:00,1.93896,1.9396,1.93875,1.93958,43000000.0
2006-11-30 00:55:00,1.93951,1.93982,1.93906,1.93965,20000000.0
2006-11-30 01:00:00,1.93955,1.94008,1.93923,1.9399,34000000.0
2006-11-30 01:05:00,1.93987,1.94005,1.93967,1.93992,34000000.0
2006-11-30 01:10:00,1.9397,1.9404,1.93945,1.94018,47000000.0
2006-11-30 01:15:00,1.94006,1.94006,1.93932,1.93945,50000000.0
2006-11-30 01:20:00,1.93935,1.93954,1.93913,1.93913,35000000.0
2006-11-30 01:25:00,1.93908,1.93948,1.93908,1.93924,41000000.0
2006-11-30 01:30:00,1.93931,1.93969,1.93882,1.93892,39000000.0
2006-11-30 01:35:00,1.93923,1.93959,1.93901,1.93954,46000000.0
2006-11-30 01:40:00,1.93952,1.93954,1.9386,1.93869,40000000.0
2006-11-30 01:45:00,1.93875,1.93875,1.93811,1.93854,36000000.0
2006-11-30 01:50:00,1.93861,1.93873,1.93839,1.93858,16000000.0
2006-11-30 01:55:00,1.9384,1.93873,1.93796,1.93808,58000000.0
2006-11-30 02:00:00,1.93809,1.93837,1.93643,1.93829,42000000.0
2006-11-30 02:05:00,1.93833,1.93863,1.9381,1.93815,25000000.0
2006-11-30 02:10:00,1.93815,1.93818,1.93736,1.93736,41000000.0
2006-11-30 02:15:00,1.93778,1.93795,1.9373,1.93765,32000000.0
2006-11-30 02:20:00,1.93798,1.93841,1.93798,1.93819,27000000.0
2006-11-30 02:25:00,1.93803,1.93806,1.93688,1.93728,45000000.0
2006-11-30 02:30:00,1.93741,1.93809,1.93728,1.93804,36000000.0
2006-11-30 02:35:00,1.93792,1.93814,1.93715,1.93791,40000000.0
2006-11-30 02:40:00,1.93816,1.93882,1.93789,1.93882,39000000.0
2006-11-30 02:45:00,1.93845,1.93848,1.93745,1.93783,33000000.0
2006-11-30 02:50:00,1.93745,1.93825,1.93716,1.93821,37000000.0
2006-11-30 02:55:00,1.93825,1.93871,1.938,1.93847,38000000.0
2006-11-30 03:00:00,1.93843,1.9387,1.93797,1.93858,39000000.0
2006-11-30 03:05:00,1.93852,1.93861,1.93818,1.93833,37000000.0
2006-11-30 03:10:00,1.93831,1.93865,1.93825,1.93852,39000000.0
2006-11-30 03:15:00,1.93829,1.9387,1.93796,1.93827,31000000.0
2006-11-30 03:20:00,1.93822,1.93878,1.93569,1.93744,36000000.0
2006-11-30 03:25:00,1.93733,1.93786,1.93722,1.93725,48000000.0
2006-11-30 03:30:00,1.93729,1.93754,1.93671,1.93718,37000000.0
2006-11-30 03:35:00,1.9372,1.9377,1.93707,1.93744,39000000.0
2006-11-30 03:40:00,1.93753,1.93813,1.93742,1.93777,39000000.0
2006-11-30 03:45:00,1.93801,1.93821,1.93754,1.93821,36000000.0
2006-11-30 03:50:00,1.93818,1.93851,1.93795,1.93838,35000000.0
2006-11-30 03:55:00,1.93863,1.93867,1.93649,1.93831,29000000.0
2006-11-30 04:00:00,1.93913,1.93992,1.93897,1.93979,39000000.0
2006-11-30 04:05:00,1.94048,1.94116,1.93983,1.93998,42000000.0
2006-11-30 04:10:00,1.93918,1.94057,1.93918,1.93923,37000000.0
2006-11-30 04:15:00,1.93932,1.93999,1.93865,1.93892,34000000.0
2006-11-30 04:20:00,1.93898,1.93935,1.93864,1.93918,43000000.0
2006-11-30 04:25:00,1.93922,1.93926,1.93812,1.93895,37000000.0
2006-11-30 04:30:00,1.939,1.93913,1.93845,1.93871,43000000.0
2006-11-30 04:35:00,1.93876,1.93957,1.93876,1.93901,42000000.0
2006-11-30 04:40:00,1.93943,1.93981,1.93912,1.93945,35000000.0
2006-11-30 04:45:00,1.93924,1.93924,1.93869,1.93891,26000000.0
2006-11-30 04:50:00,1.9389,1.93988,1.93882,1.93979,33000000.0
2006-11-30 04:55:00,1.93903,1.94081,1.93902,1.94081,39000000.0
2006-11-30 05:00:00,1.94044,1.94054,1.93985,1.94054,28000000.0
2006-11-30 05:05:00,1.94035,1.94045,1.9398,1.94034,31000000.0
2006-11-30 05:10:00,1.94034,1.9404,1.94006,1.94015,26000000.0
2006-11-30 05:15:00,1.94005,1.94009,1.93904,1.9397,43000000.0
2006-11-30 05:20:00,1.93962,1.93971,1.93932,1.93962,32000000.0
2006-11-30 05:25:00,1.93961,1.93992,1.93906,1.93992,29000000.0
2006-11-30 05:30:00,1.9399,1.94002,1.93935,1.93946,28000000.0
2006-11-30 05:35:00,1.93939,1.93939,1.93762,1.93762,32000000.0
2006-11-30 05:40:00,1.93771,1.93804,1.93663,1.93716,31000000.0
2006-11-30 05:45:00,1.93707,1.9371,1.93616,1.93628,34000000.0
2006-11-30 05:50:00,1.93669,1.93686,1.93657,1.93676,42000000.0
2006-11-30 05:55:00,1.93656,1.93684,1.93567,1.93567,32000000.0
2006-11-30 06:00:00,1.93556,1.93697,1.93555,1.93594,37000000.0
2006-11-30 06:05:00,1.93593,1.93593,1.93489,1.93506,36000000.0
2006-11-30 06:10:00,1.93506,1.93527,1.9349,1.93527,39000000.0
2006-11-30 06:15:00,1.93534,1.93555,1.93497,1.93527,36000000.0
2006-11-30 06:20:00,1.9354,1.9363,1.93527,1.93592,39000000.0
2006-11-30 06:25:00,1.93623,1.93626,1.9358,1.93586,45000000.0
2006-11-30 06:30:00,1.93591,1.93625,1.93565,1.93586,35000000.0
2006-11-30 06:35:00,1.93587,1.93596,1.93555,1.93589,29000000.0
2006-11-30 06:40:00,1.93569,1.93598,1.93533,1.93569,34000000.0
2006-11-30 06:45:00,1.93582,1.93614,1.93564,1.93576,24000000.0
2006-11-30 06:50:00,1.93591,1.93591,1.93523,1.93546,20000000.0
2006-11-30 06:55:00,1.93571,1.93607,1.93519,1.93599,32000000.0
2006-11-30 07:00:00,1.93583,1.93641,1.93566,1.93624,36000000.0
2006-11-30 07:05:00,1.93619,1.93655,1.93565,1.93569,50000000.0
2006-11-30 07:10:00,1.93558,1.93619,1.93558,1.93606,31000000.0
2006-11-30 07:15:00,1.93614,1.93633,1.93574,1.93624,45000000.0
2006-11-30 07:20:00,1.9356,1.9356,1.93507,1.93509,27000000.0
2006-11-30 07:25:00,1.93533,1.93621,1.93533,1.93604,37000000.0
2006-11-30 07:30:00,1.93588,1.93622,1.93535,1.93561,43000000.0
2006-11-30 07:35:00,1.93574,1.93608,1.93504,1.93608,40000000.0
2006-11-30 07:40:00,1.93577,1.93652,1.93553,1.93652,42000000.0
2006-11-30 07:45:00,1.93632,1.93695,1.93601,1.93644,37000000.0
2006-11-30 07:50:00,1.93637,1.93646,1.93547,1.93568,45000000.0
2006-11-30 07:55:00,1.93578,1.93677,1.93578,1.93669,39000000.0
2006-11-30 08:00:00,1.93667,1.93748,1.93657,1.93678,41000000.0
2006-11-30 08:05:00,1.93677,1.93692,1.93571,1.93601,35000000.0
2006-11-30 08:10:00,1.93618,1.93692,1.93599,1.93692,40000000.0
2006-11-30 08:15:00,1.93705,1.93712,1.93596,1.93601,42000000.0
2006-11-30 08:20:00,1.93579,1.93694,1.93579,1.93651,38000000.0
2006-11-30 08:25:00,1.93664,1.93721,1.93657,1.93678,42000000.0
2006-11-30 08:30:00,1.93678,1.93757,1.93666,1.93757,34000000.0
2006-11-30 08:35:00,1.93758,1.93761,1.93719,1.9376,47000000.0
2006-11-30 08:40:00,1.93778,1.93831,1.93747,1.93773,47000000.0
2006-11-30 08:45:00,1.93795,1.93824,1.93655,1.93742,42000000.0
2006-11-30 08:50:00,1.93753,1.93808,1.93739,1.93749,40000000.0
2006-11-30 08:55:00,1.93745,1.93775,1.93627,1.93627,37000000.0
2006-11-30 09:00:00,1.93641,1.93769,1.93631,1.93736,41000000.0
2006-11-30 09:05:00,1.93787,1.93849,1.93746,1.93829,44000000.0
2006-11-30 09:10:00,1.9384,1.93913,1.93837,1.93906,44000000.0
2006-11-30 09:15:00,1.93916,1.93997,1.93914,1.93953,41000000.0
2006-11-30 09:20:00,1.9397,1.941,1.93946,1.94045,38000000.0
2006-11-30 09:25:00,1.9402,1.9402,1.939,1.93927,46000000.0
2006-11-30 09:30:00,1.93962,1.93985,1.93871,1.93907,36000000.0
2006-11-30 09:35:00,1.93925,1.93939,1.93707,1.93934,47000000.0
2006-11-30 09:40:00,1.93934,1.93934,1.93836,1.93862,46000000.0
2006-11-30 09:45:00,1.93839,1.93877,1.938,1.93839,45000000.0
2006-11-30 09:50:00,1.9383,1.93874,1.93794,1.9382,40000000.0
2006-11-30 09:55:00,1.93838,1.93867,1.93819,1.93854,34000000.0
2006-11-30 10:00:00,1.93867,1.93962,1.93822,1.93928,44000000.0
2006-11-30 10:05:00,1.93927,1.9394,1.93849,1.93936,39000000.0
2006-11-30 10:10:00,1.93946,1.93946,1.93825,1.93864,37000000.0
2006-11-30 10:15:00,1.93854,1.93901,1.93828,1.93872,37000000.0
2006-11-30 10:20:00,1.93879,1.93904,1.93773,1.93785,36000000.0
2006-11-30 10:25:00,1.93774,1.93785,1.93703,1.93713,45000000.0
2006-11-30 10:30:00,1.93687,1.93718,1.93579,1.93686,38000000.0
2006-11-30 10:35:00,1.93709,1.93845,1.93709,1.9378,41000000.0
2006-11-30 10:40:00,1.9376,1.93768,1.93669,1.93725,40000000.0
2006-11-30 10:45:00,1.93721,1.9373,1.93657,1.93683,40000000.0
2006-11-30 10:50:00,1.93655,1.93732,1.93651,1.93661,44000000.0
2006-11-30 10:55:00,1.93691,1.93743,1.93504,1.93743,40000000.0
2006-11-30 11:00:00,1.93708,1.93734,1.93571,1.93718,44000000.0
2006-11-30 11:05:00,1.93718,1.93724,1.93643,1.93669,39000000.0
2006-11-30 11:10:00,1.93664,1.93721,1.93624,1.93716,47000000.0
2006-11-30 11:15:00,1.93728,1.93817,1.93684,1.93817,42000000.0
2006-11-30 11:20:00,1.93833,1.93836,1.93748,1.9375,38000000.0
2006-11-30 11:25:00,1.9376,1.93832,1.93751,1.93799,42000000.0
2006-11-30 11:30:00,1.93774,1.93777,1.93733,1.93742,43000000.0
2006-11-30 11:35:00,1.93739,1.93868,1.93739,1.93843,44000000.0
2006-11-30 11:40:00,1.93802,1.93837,1.93767,1.93806,47000000.0
2006-11-30 11:45:00,1.93802,1.93848,1.93746,1.93759,44000000.0
2006-11-30 11:50:00,1.93736,1.9377,1.93664,1.93664,44000000.0
2006-11-30 11:55:00,1.93696,1.93696,1.93629,1.93688,43000000.0
2006-11-30 12:00:00,1.93697,1.93697,1.93631,1.93673,43000000.0
2006-11-30 12:05:00,1.93664,1.93668,1.93436,1.93437,42000000.0
2006-11-30 12:10:00,1.93437,1.93523,1.93392,1.93505,40000000.0
2006-11-30 12:15:00,1.93477,1.93489,1.93409,1.93426,44000000.0
2006-11-30 12:20:00,1.93441,1.93508,1.93269,1.93471,39000000.0
2006-11-30 12:25:00,1.93478,1.935,1.93422,1.93477,45000000.0
2006-11-30 12:30:00,1.93469,1.93597,1.9346,1.93575,39000000.0
2006-11-30 12:35:00,1.936,1.93629,1.93555,1.93573,42000000.0
2006-11-30 12:40:00,1.93559,1.93612,1.93537,1.93577,41000000.0
2006-11-30 12:45:00,1.93594,1.93609,1.93512,1.93541,47000000.0
2006-11-30 12:50:00,1.93518,1.93601,1.93491,1.9357,41000000.0
2006-11-30 12:55:00,1.9356,1.93597,1.93517,1.93587,37000000.0
2006-11-30 13:00:00,1.93624,1.93644,1.93597,1.93623,38000000.0
2006-11-30 13:05:00,1.93625,1.93632,1.93536,1.93549,39000000.0
2006-11-30 13:10:00,1.9355,1.93618,1.93541,1.93588,41000000.0
2006-11-30 13:15:00,1.93636,1.9365,1.93571,1.936,43000000.0
2006-11-30 13:20:00,1.93612,1.93712,1.93604,1.93687,41000000.0
2006-11-30 13:25:00,1.93683,1.93705,1.93595,1.93635,67000000.0
2006-11-30 13:30:00,1.93667,1.93744,1.93639,1.93728,75000000.0
2006-11-30 13:35:00,1.93723,1.93723,1.93633,1.93637,84000000.0
2006-11-30 13:40:00,1.93635,1.93662,1.93549,1.93555,84000000.0
2006-11-30 13:45:00,1.93538,1.9359,1.93508,1.9359,104000000.0
2006-11-30 13:50:00,1.93566,1.93566,1.93471,1.93533,128000000.0
2006-11-30 13:55:00,1.93508,1.93561,1.93498,1.93551,124000000.0
2006-11-30 14:00:00,1.93563,1.93563,1.93529,1.93552,114000000.0
2006-11-30 14:05:00,1.9355,1.9355,1.93389,1.9341,144000000.0
2006-11-30 14:10:00,1.93384,1.93505,1.93384,1.93505,101000000.0
2006-11-30 14:15:00,1.93524,1.93537,1.93425,1.93457,145000000.0
2006-11-30 14:20:00,1.93459,1.93541,1.9343,1.93528,143000000.0
2006-11-30 14:25:00,1.93527,1.93531,1.9341,1.93446,118000000.0
2006-11-30 14:30:00,1.93436,1.93487,1.93434,1.93481,128000000.0
2006-11-30 14:35:00,1.93473,1.93473,1.93408,1.9343,165000000.0
2006-11-30 14:40:00,1.93432,1.93476,1.93413,1.93438,141000000.0
2006-11-30 14:45:00,1.93441,1.93499,1.93432,1.93486,104000000.0
2006-11-30 14:50:00,1.93479,1.93479,1.93352,1.93434,126000000.0
2006-11-30 14:55:00,1.93444,1.93465,1.93291,1.93291,91000000.0
2006-11-30 15:00:00,1.93288,1.93298,1.93233,1.93233,131000000.0
2006-11-30 15:05:00,1.93245,1.93369,1.93245,1.93343,129000000.0
2006-11-30 15:10:00,1.93294,1.93315,1.93191,1.93191,160000000.0
2006-11-30 15:15:00,1.93204,1.93204,1.93082,1.93092,82000000.0
2006-11-30 15:20:00,1.93065,1.93126,1.93047,1.93091,98000000.0
2006-11-30 15:25:00,1.93061,1.93106,1.92866,1.93038,188000000.0
2006-11-30 15:30:00,1.92772,1.93172,1.92772,1.93077,208000000.0
2006-11-30 15:35:00,1.93053,1.93216,1.93023,1.93148,178000000.0
2006-11-30 15:40:00,1.932,1.93217,1.93098,1.93149,180000000.0
2006-11-30 15:45:00,1.93199,1.93271,1.93199,1.93261,149000000.0
2006-11-30 15:50:00,1.93255,1.93305,1.93221,1.93305,86000000.0
2006-11-30 15:55:00,1.93297,1.93348,1.93241,1.93331,120000000.0
2006-11-30 16:00:00,1.93332,1.93375,1.93269,1.93299,200000000.0
2006-11-30 16:05:00,1.93298,1.9337,1.93291,1.93355,188000000.0
2006-11-30 16:10:00,1.93331,1.93343,1.93252,1.93305,169000000.0
2006-11-30 16:15:00,1.93288,1.93293,1.93158,1.93163,185000000.0
2006-11-30 16:20:00,1.93159,1.93178,1.93091,1.9311,231000000.0
2006-11-30 16:25:00,1.93093,1.93105,1.92979,1.93016,173000000.0
2006-11-30 16:30:00,1.93001,1.93099,1.92963,1.93074,183000000.0
2006-11-30 16:35:00,1.93084,1.93118,1.93031,1.93053,229000000.0
2006-11-30 16:40:00,1.93051,1.93161,1.93022,1.93118,218000000.0
2006-11-30 16:45:00,1.93122,1.93209,1.93119,1.93209,236000000.0
2006-11-30 16:50:00,1.93186,1.93213,1.93095,1.93118,142000000.0
2006-11-30 16:55:00,1.93097,1.93115,1.92969,1.92988,178000000.0
2006-11-30 17:00:00,1.92986,1.93253,1.92986,1.93171,176000000.0
2006-11-30 17:05:00,1.93178,1.93347,1.93169,1.93318,206000000.0
2006-11-30 17:10:00,1.93273,1.93413,1.93273,1.93393,135000000.0
2006-11-30 17:15:00,1.93402,1.93402,1.93346,1.93386,139000000.0
2006-11-30 17:20:00,1.9339,1.93458,1.93364,1.93458,140000000.0
2006-11-30 17:25:00,1.93452,1.9346,1.93345,1.93367,157000000.0
2006-11-30 17:30:00,1.93376,1.93524,1.93376,1.93479,301000000.0
2006-11-30 17:35:00,1.9347,1.9354,1.93391,1.93439,233000000.0
2006-11-30 17:40:00,1.93472,1.93521,1.93428,1.93521,225000000.0
2006-11-30 17:45:00,1.93542,1.93625,1.93542,1.93572,303000000.0
2006-11-30 17:50:00,1.93579,1.93611,1.93505,1.93584,232000000.0
2006-11-30 17:55:00,1.93556,1.93611,1.9352,1.9352,196000000.0
2006-11-30 18:00:00,1.93494,1.93528,1.93467,1.93516,190000000.0
2006-11-30 18:05:00,1.935,1.9353,1.93469,1.93494,196000000.0
2006-11-30 18:10:00,1.93492,1.93649,1.93468,1.93649,136000000.0
2006-11-30 18:15:00,1.93663,1.93681,1.9355,1.93612,226000000.0
2006-11-30 18:20:00,1.93632,1.93691,1.93611,1.93655,228000000.0
2006-11-30 18:25:00,1.93641,1.93756,1.93625,1.93729,151000000.0
2006-11-30 18:30:00,1.93723,1.93877,1.93687,1.93831,194000000.0
2006-11-30 18:35:00,1.9378,1.93794,1.93718,1.93718,273000000.0
2006-11-30 18:40:00,1.93744,1.93746,1.93541,1.93541,232000000.0
2006-11-30 18:45:00,1.93509,1.93567,1.93474,1.93503,216000000.0
2006-11-30 18:50:00,1.9351,1.93584,1.93481,1.93481,129000000.0
2006-11-30 18:55:00,1.93478,1.9353,1.93435,1.9353,98000000.0
2006-11-30 19:00:00,1.93523,1.93566,1.93522,1.93533,129000000.0
2006-11-30 19:05:00,1.93516,1.93548,1.93484,1.93517,232000000.0
2006-11-30 19:10:00,1.93512,1.93596,1.93452,1.93507,148000000.0
2006-11-30 19:15:00,1.93511,1.93513,1.93445,1.93487,106000000.0
2006-11-30 19:20:00,1.93457,1.93462,1.93213,1.93254,120000000.0
2006-11-30 19:25:00,1.93262,1.93345,1.93242,1.93345,188000000.0
2006-11-30 19:30:00,1.93357,1.93387,1.93285,1.93305,154000000.0
2006-11-30 19:35:00,1.93314,1.93431,1.93314,1.93411,75000000.0
2006-11-30 19:40:00,1.93401,1.93474,1.93397,1.93443,94000000.0
2006-11-30 19:45:00,1.9347,1.93537,1.93434,1.93476,118000000.0
2006-11-30 19:50:00,1.9348,1.93518,1.93321,1.93442,75000000.0
2006-11-30 19:55:00,1.93476,1.93476,1.93379,1.93424,63000000.0
2006-11-30 20:00:00,1.93431,1.93495,1.93402,1.93435,101000000.0
2006-11-30 20:05:00,1.93444,1.93451,1.93369,1.93449,97000000.0
2006-11-30 20:10:00,1.93432,1.93544,1.93432,1.93541,65000000.0
2006-11-30 20:15:00,1.93538,1.93538,1.93419,1.93431,72000000.0
2006-11-30 20:20:00,1.93418,1.93439,1.93401,1.93409,48000000.0
2006-11-30 20:25:00,1.93413,1.93453,1.93371,1.93443,60000000.0
2006-11-30 20:30:00,1.93447,1.93453,1.93408,1.9345,48000000.0
2006-11-30 20:35:00,1.93448,1.93454,1.93429,1.93449,43000000.0
2006-11-30 20:40:00,1.93456,1.93472,1.93411,1.93411,50000000.0
2006-11-30 20:45:00,1.9343,1.93485,1.93417,1.93465,61000000.0
2006-11-30 20:50:00,1.93466,1.93485,1.9344,1.93455,58000000.0
2006-11-30 20:55:00,1.93436,1.93468,1.93423,1.93428,58000000.0
2006-11-30 21:00:00,1.93414,1.93414,1.93305,1.93305,52000000.0
2006-11-30 21:05:00,1.93311,1.93365,1.93248,1.93336,46000000.0
2006-11-30 21:10:00,1.93353,1.93359,1.93165,1.93323,43000000.0
2006-11-30 21:15:00,1.93343,1.93388,1.93321,1.93322,33000000.0
2006-11-30 21:20:00,1.9332,1.93346,1.93309,1.93319,48000000.0
2006-11-30 21:25:00,1.93322,1.93441,1.93322,1.93441,45000000.0
2006-11-30 21:30:00,1.93423,1.93443,1.93272,1.93326,39000000.0
2006-11-30 21:35:00,1.9331,1.93444,1.9331,1.93333,51000000.0
2006-11-30 21:40:00,1.93335,1.93412,1.93326,1.93377,55000000.0
2006-11-30 21:45:00,1.9337,1.93418,1.9337,1.93414,24000000.0
2006-11-30 21:50:00,1.93415,1.93422,1.93336,1.9335,41000000.0
2006-11-30 21:55:00,1.93326,1.93414,1.9331,1.93397,63000000.0
2006-11-30 22:00:00,1.93396,1.93449,1.9337,1.93428,53000000.0
2006-11-30 22:05:00,1.93448,1.93454,1.93399,1.93433,32000000.0
2006-11-30 22:10:00,1.93439,1.93441,1.93391,1.93413,55000000.0
2006-11-30 22:15:00,1.9341,1.93416,1.93354,1.93384,35000000.0
2006-11-30 22:20:00,1.93381,1.93438,1.9335,1.93421,43000000.0
2006-11-30 22:25:00,1.93432,1.93451,1.93413,1.93438,40000000.0
2006-11-30 22:30:00,1.93461,1.93482,1.93417,1.93417,72000000.0
2006-11-30 22:35:00,1.93436,1.93483,1.93436,1.93452,64000000.0
2006-11-30 22:40:00,1.93446,1.93483,1.93425,1.93452,53000000.0
2006-11-30 22:45:00,1.93449,1.93456,1.93417,1.93426,60000000.0
2006-11-30 22:50:00,1.93415,1.93469,1.93394,1.93464,43000000.0
2006-11-30 22:55:00,1.9346,1.9346,1.9337,1.9337,42000000.0
2006-11-30 23:00:00,1.93393,1.93485,1.9339,1.93451,49000000.0
2006-11-30 23:05:00,1.93442,1.93443,1.93411,1.9343,28000000.0
2006-11-30 23:10:00,1.93431,1.93445,1.93402,1.93437,40000000.0
2006-11-30 23:15:00,1.93459,1.93519,1.9335,1.93415,40000000.0
2006-11-30 23:20:00,1.93411,1.93415,1.93321,1.93328,36000000.0
2006-11-30 23:25:00,1.93321,1.934,1.93308,1.93342,52000000.0
2006-11-30 23:30:00,1.9334,1.93376,1.93225,1.93225,27000000.0
2006-11-30 23:35:00,1.93267,1.93395,1.93267,1.93382,48000000.0
2006-11-30 23:40:00,1.9338,1.9338,1.93336,1.93345,36000000.0
2006-11-30 23:45:00,1.93354,1.93466,1.93351,1.93448,30000000.0
2006-11-30 23:50:00,1.93437,1.93483,1.93425,1.93457,39000000.0
2006-11-30 23:55:00,1.93457,1.93475,1.93399,1.93439,32000000.0
2006-12-01 00:00:00,1.93467,1.93511,1.93423,1.93511,39000000.0
2006-12-01 00:05:00,1.93581,1.93584,1.9342,1.9346,43000000.0
2006-12-01 00:10:00,1.93438,1.93476,1.93414,1.93469,58000000.0
2006-12-01 00:15:00,1.93449,1.93484,1.93441,1.93484,35000000.0
2006-12-01 00:20:00,1.93474,1.9349,1.93443,1.9345,38000000.0
2006-12-01 00:25:00,1.93455,1.93546,1.9344,1.9352,42000000.0
2006-12-01 00:30:00,1.93499,1.9355,1.93447,1.93474,35000000.0
2006-12-01 00:35:00,1.9351,1.93525,1.93477,1.93485,17000000.0
2006-12-01 00:40:00,1.93447,1.93519,1.93447,1.93501,36000000.0
2006-12-01 00:45:00,1.93475,1.93519,1.93426,1.93513,37000000.0
2006-12-01 00:50:00,1.93473,1.93543,1.93472,1.93525,36000000.0
2006-12-01 00:55:00,1.9349,1.93522,1.9342,1.93484,32000000.0
2006-12-01 01:00:00,1.93502,1.9352,1.93474,1.93496,54000000.0
2006-12-01 01:05:00,1.93494,1.93549,1.93483,1.93536,44000000.0
2006-12-01 01:10:00,1.93532,1.93565,1.93501,1.93501,47000000.0
2006-12-01 01:15:00,1.93496,1.9353,1.93461,1.93498,50000000.0
2006-12-01 01:20:00,1.93498,1.9365,1.93495,1.93635,42000000.0
2006-12-01 01:25:00,1.93631,1.93651,1.93561,1.93579,56000000.0
2006-12-01 01:30:00,1.93556,1.93556,1.93507,1.9355,57000000.0
2006-12-01 01:35:00,1.9354,1.93658,1.9354,1.93623,46000000.0
2006-12-01 01:40:00,1.93643,1.93643,1.93575,1.93575,40000000.0
2006-12-01 01:45:00,1.93581,1.93633,1.9355,1.93602,43000000.0
2006-12-01 01:50:00,1.93619,1.93735,1.936,1.93722,55000000.0
2006-12-01 01:55:00,1.93694,1.93765,1.93656,1.93763,58000000.0
2006-12-01 02:00:00,1.93773,1.93875,1.93655,1.93773,42000000.0
2006-12-01 02:05:00,1.93789,1.93803,1.93736,1.93753,43000000.0
2006-12-01 02:10:00,1.93743,1.93785,1.93702,1.93785,41000000.0
2006-12-01 02:15:00,1.93795,1.9393,1.93795,1.939,40000000.0
2006-12-01 02:20:00,1.93907,1.93963,1.93894,1.93895,46000000.0
2006-12-01 02:25:00,1.939,1.93939,1.939,1.93907,30000000.0
2006-12-01 02:30:00,1.939,1.93958,1.9388,1.93894,28000000.0
2006-12-01 02:35:00,1.9385,1.9386,1.93811,1.93811,33000000.0
2006-12-01 02:40:00,1.93791,1.93791,1.93705,1.93749,36000000.0
2006-12-01 02:45:00,1.93761,1.93823,1.93757,1.93785,44000000.0
2006-12-01 02:50:00,1.93764,1.93851,1.93764,1.93851,37000000.0
2006-12-01 02:55:00,1.93885,1.93888,1.93828,1.93842,24000000.0
2006-12-01 03:00:00,1.93856,1.93919,1.93844,1.93851,39000000.0
2006-12-01 03:05:00,1.93856,1.9388,1.93815,1.93815,37000000.0
2006-12-01 03:10:00,1.93816,1.93945,1.93816,1.9391,35000000.0
2006-12-01 03:15:00,1.93901,1.93907,1.93829,1.93864,41000000.0
2006-12-01 03:20:00,1.93845,1.93906,1.93672,1.93874,36000000.0
2006-12-01 03:25:00,1.93848,1.93917,1.93832,1.93876,48000000.0
2006-12-01 03:30:00,1.9389,1.93914,1.93875,1.93912,23000000.0
2006-12-01 03:35:00,1.93875,1.93904,1.93845,1.93847,39000000.0
2006-12-01 03:40:00,1.93847,1.93965,1.93811,1.93949,43000000.0
2006-12-01 03:45:00,1.93969,1.94004,1.93905,1.9399,34000000.0
2006-12-01 03:50:00,1.93986,1.93995,1.93911,1.93921,42000000.0
2006-12-01 03:55:00,1.93941,1.93995,1.93794,1.9396,36000000.0
2006-12-01 04:00:00,1.9397,1.93974,1.93919,1.9394,37000000.0
2006-12-01 04:05:00,1.93957,1.94021,1.93938,1.94015,35000000.0
2006-12-01 04:10:00,1.93961,1.94025,1.93961,1.93994,37000000.0
2006-12-01 04:15:00,1.93984,1.94037,1.93968,1.94027,36000000.0
2006-12-01 04:20:00,1.94003,1.94116,1.93996,1.94116,43000000.0
2006-12-01 04:25:00,1.94147,1.94181,1.94135,1.9416,37000000.0
2006-12-01 04:30:00,1.94151,1.94153,1.94104,1.94109,43000000.0
2006-12-01 04:35:00,1.94093,1.94179,1.94091,1.94162,42000000.0
2006-12-01 04:40:00,1.94164,1.94177,1.94072,1.94111,44000000.0
2006-12-01 04:45:00,1.94111,1.94143,1.94073,1.94121,32000000.0
2006-12-01 04:50:00,1.94111,1.94113,1.94071,1.94099,38000000.0
2006-12-01 04:55:00,1.94092,1.94093,1.93962,1.93962,39000000.0
2006-12-01 05:00:00,1.93937,1.93988,1.93864,1.93879,35000000.0
2006-12-01 05:05:00,1.93848,1.93856,1.93803,1.93803,41000000.0
2006-12-01 05:10:00,1.93803,1.93851,1.93782,1.93783,45000000.0
2006-12-01 05:15:00,1.9378,1.93822,1.93766,1.93791,43000000.0
2006-12-01 05:20:00,1.93774,1.93774,1.93589,1.93608,42000000.0
2006-12-01 05:25:00,1.93624,1.93634,1.93528,1.93634,38000000.0
2006-12-01 05:30:00,1.93644,1.93644,1.93577,1.93634,37000000.0
2006-12-01 05:35:00,1.93602,1.93602,1.93496,1.9353,24000000.0
2006-12-01 05:40:00,1.93538,1.93586,1.9339,1.93468,40000000.0
2006-12-01 05:45:00,1.93535,1.93577,1.93477,1.93477,31000000.0
2006-12-01 05:50:00,1.93473,1.93473,1.93397,1.93413,42000000.0
2006-12-01 05:55:00,1.93417,1.93447,1.93381,1.93384,32000000.0
2006-12-01 06:00:00,1.93376,1.93438,1.9333,1.93438,37000000.0
2006-12-01 06:05:00,1.93441,1.93485,1.93416,1.9342,33000000.0
2006-12-01 06:10:00,1.9342,1.93446,1.93399,1.9342,39000000.0
2006-12-01 06:15:00,1.93442,1.93507,1.93406,1.93416,36000000.0
2006-12-01 06:20:00,1.93431,1.93431,1.93379,1.93414,39000000.0
2006-12-01 06:25:00,1.93404,1.93481,1.93376,1.9346,45000000.0
2006-12-01 06:30:00,1.93486,1.93619,1.93486,1.93607,35000000.0
2006-12-01 06:35:00,1.9362,1.93653,1.93597,1.93639,45000000.0
2006-12-01 06:40:00,1.93635,1.93695,1.93615,1.93694,26000000.0
2006-12-01 06:45:00,1.93696,1.93698,1.93642,1.93677,33000000.0
2006-12-01 06:50:00,1.93685,1.93698,1.9365,1.9365,38000000.0
2006-12-01 06:55:00,1.93662,1.93662,1.93587,1.93632,31000000.0
2006-12-01 07:00:00,1.936,1.9363,1.93521,1.93544,36000000.0
2006-12-01 07:05:00,1.93516,1.93516,1.93452,1.93457,50000000.0
2006-12-01 07:10:00,1.93446,1.93481,1.93396,1.9346,39000000.0
2006-12-01 07:15:00,1.93453,1.93468,1.93414,1.93432,45000000.0
2006-12-01 07:20:00,1.9343,1.93499,1.93409,1.9349,46000000.0
2006-12-01 07:25:00,1.93511,1.93649,1.93487,1.93548,37000000.0
2006-12-01 07:30:00,1.93541,1.9358,1.93457,1.93557,43000000.0
2006-12-01 07:35:00,1.93586,1.93618,1.93538,1.93541,40000000.0
2006-12-01 07:40:00,1.93542,1.93596,1.93511,1.9352,42000000.0
2006-12-01 07:45:00,1.93527,1.93549,1.93466,1.93497,37000000.0
2006-12-01 07:50:00,1.93494,1.9362,1.9349,1.93612,45000000.0
2006-12-01 07:55:00,1.93591,1.93626,1.93473,1.93495,39000000.0
2006-12-01 08:00:00,1.93477,1.93618,1.93474,1.93593,41000000.0
2006-12-01 08:05:00,1.93601,1.93617,1.93494,1.93557,35000000.0
2006-12-01 08:10:00,1.93544,1.93553,1.93485,1.93533,40000000.0
2006-12-01 08:15:00,1.93534,1.93634,1.93526,1.93628,42000000.0
2006-12-01 08:20:00,1.93631,1.93722,1.93631,1.93713,38000000.0
2006-12-01 08:25:00,1.93722,1.93767,1.93671,1.93765,42000000.0
2006-12-01 08:30:00,1.93785,1.93802,1.93676,1.93756,41000000.0
2006-12-01 08:35:00,1.9376,1.93788,1.9373,1.93751,47000000.0
2006-12-01 08:40:00,1.93755,1.93756,1.93671,1.9373,47000000.0
2006-12-01 08:45:00,1.9373,1.9381,1.93631,1.93736,42000000.0
2006-12-01 08:50:00,1.93724,1.93784,1.93701,1.93709,40000000.0
2006-12-01 08:55:00,1.93671,1.93744,1.93664,1.93744,37000000.0
2006-12-01 09:00:00,1.93748,1.93803,1.93728,1.93794,41000000.0
2006-12-01 09:05:00,1.93784,1.93804,1.93719,1.93804,44000000.0
2006-12-01 09:10:00,1.93796,1.93824,1.93765,1.93819,44000000.0
2006-12-01 09:15:00,1.93863,1.93946,1.93848,1.93848,41000000.0
2006-12-01 09:20:00,1.93817,1.93817,1.93671,1.93698,38000000.0
2006-12-01 09:25:00,1.93694,1.93719,1.93558,1.93567,46000000.0
2006-12-01 09:30:00,1.9357,1.93638,1.93545,1.93638,36000000.0
2006-12-01 09:35:00,1.9366,1.9383,1.93598,1.93794,47000000.0
2006-12-01 09:40:00,1.93772,1.9386,1.93755,1.93841,46000000.0
2006-12-01 09:45:00,1.93821,1.93874,1.93801,1.93837,45000000.0
2006-12-01 09:50:00,1.93865,1.9391,1.93818,1.93905,39000000.0
2006-12-01 09:55:00,1.93966,1.93966,1.93844,1.93903,44000000.0
2006-12-01 10:00:00,1.93878,1.93878,1.93607,1.93607,44000000.0
2006-12-01 10:05:00,1.93599,1.93657,1.93558,1.9358,39000000.0
2006-12-01 10:10:00,1.93555,1.93594,1.93481,1.93558,37000000.0
2006-12-01 10:15:00,1.93585,1.93611,1.93512,1.93542,45000000.0
2006-12-01 10:20:00,1.93583,1.93602,1.93374,1.93527,36000000.0
2006-12-01 10:25:00,1.93544,1.93556,1.93413,1.93413,45000000.0
2006-12-01 10:30:00,1.93429,1.93646,1.93429,1.93638,38000000.0
2006-12-01 10:35:00,1.9363,1.93675,1.93571,1.93675,41000000.0
2006-12-01 10:40:00,1.93657,1.93661,1.93527,1.93583,40000000.0
2006-12-01 10:45:00,1.93594,1.93773,1.93583,1.93742,40000000.0
2006-12-01 10:50:00,1.93736,1.93788,1.93656,1.93656,44000000.0
2006-12-01 10:55:00,1.93675,1.93716,1.93504,1.93624,40000000.0
2006-12-01 11:00:00,1.93636,1.93702,1.93504,1.93504,44000000.0
2006-12-01 11:05:00,1.93509,1.93552,1.9336,1.9336,39000000.0
2006-12-01 11:10:00,1.93359,1.93386,1.93314,1.93376,47000000.0
2006-12-01 11:15:00,1.93416,1.93416,1.93314,1.93346,42000000.0
2006-12-01 11:20:00,1.93346,1.93426,1.93346,1.93392,38000000.0
2006-12-01 11:25:00,1.93389,1.93579,1.93336,1.93579,42000000.0
2006-12-01 11:30:00,1.93579,1.93598,1.93455,1.9354,43000000.0
2006-12-01 11:35:00,1.93512,1.93567,1.93436,1.93565,44000000.0
2006-12-01 11:40:00,1.93534,1.9356,1.93405,1.93485,47000000.0
2006-12-01 11:45:00,1.93462,1.93519,1.9333,1.93372,44000000.0
2006-12-01 11:50:00,1.9336,1.9339,1.93334,1.93347,44000000.0
2006-12-01 11:55:00,1.9335,1.93356,1.93276,1.93302,43000000.0
2006-12-01 12:00:00,1.93307,1.9338,1.93285,1.93355,43000000.0
2006-12-01 12:05:00,1.93355,1.934,1.93334,1.93357,42000000.0
2006-12-01 12:10:00,1.93358,1.93451,1.93349,1.93438,40000000.0
2006-12-01 12:15:00,1.93448,1.93492,1.9342,1.93464,44000000.0
2006-12-01 12:20:00,1.93453,1.93486,1.93148,1.93454,39000000.0
2006-12-01 12:25:00,1.93467,1.93543,1.93448,1.93496,45000000.0
2006-12-01 12:30:00,1.93457,1.93476,1.93403,1.93456,39000000.0
2006-12-01 12:35:00,1.93461,1.93571,1.93442,1.93571,42000000.0
2006-12-01 12:40:00,1.93527,1.9356,1.93498,1.93526,41000000.0
2006-12-01 12:45:00,1.93533,1.93583,1.93496,1.93533,47000000.0
2006-12-01 12:50:00,1.9357,1.93619,1.93521,1.93521,41000000.0
2006-12-01 12:55:00,1.93539,1.93563,1.93492,1.9351,37000000.0
2006-12-01 13:00:00,1.93508,1.93535,1.9349,1.93522,30000000.0
2006-12-01 13:05:00,1.93532,1.93559,1.93476,1.93538,39000000.0
2006-12-01 13:10:00,1.93529,1.93583,1.93504,1.93562,41000000.0
2006-12-01 13:15:00,1.93585,1.93595,1.93456,1.93459,43000000.0
2006-12-01 13:20:00,1.93492,1.9353,1.93457,1.93489,41000000.0
2006-12-01 13:25:00,1.93475,1.93498,1.93395,1.93455,67000000.0
2006-12-01 13:45:00,1.93454,1.93454,1.93381,1.93394,82000000.0
2006-12-01 13:50:00,1.93418,1.93443,1.93369,1.93434,128000000.0
2006-12-01 13:55:00,1.93429,1.93429,1.93299,1.93415,124000000.0
2006-12-01 14:00:00,1.9339,1.934,1.93296,1.93296,144000000.0
2006-12-01 14:05:00,1.93286,1.93389,1.93286,1.93339,144000000.0
2006-12-01 14:10:00,1.93326,1.93471,1.93313,1.93406,101000000.0
2006-12-01 14:15:00,1.93407,1.93449,1.93351,1.93428,145000000.0
2006-12-01 14:20:00,1.93423,1.93546,1.93403,1.93535,143000000.0
2006-12-01 14:25:00,1.93536,1.93548,1.93362,1.93365,118000000.0
2006-12-01 14:30:00,1.93321,1.93391,1.9329,1.93374,102000000.0
2006-12-01 14:35:00,1.93401,1.93464,1.93366,1.93393,165000000.0
2006-12-01 14:40:00,1.93399,1.93449,1.93377,1.93392,141000000.0
2006-12-01 14:45:00,1.9339,1.93424,1.93371,1.93407,104000000.0
2006-12-01 14:50:00,1.93416,1.93521,1.93416,1.93521,126000000.0
2006-12-01 14:55:00,1.93515,1.93587,1.93499,1.93524,91000000.0
2006-12-01 15:00:00,1.93522,1.93619,1.93496,1.93499,131000000.0
2006-12-01 15:05:00,1.93498,1.93613,1.93498,1.93589,129000000.0
2006-12-01 15:10:00,1.93541,1.93661,1.9354,1.93642,160000000.0
2006-12-01 15:15:00,1.93653,1.93706,1.93641,1.93706,82000000.0
2006-12-01 15:20:00,1.93666,1.93683,1.93617,1.93617,98000000.0
2006-12-01 15:25:00,1.93603,1.93619,1.93383,1.93556,188000000.0
2006-12-01 15:30:00,1.93348,1.93593,1.93286,1.93542,208000000.0
2006-12-01 15:35:00,1.9357,1.93584,1.93493,1.93517,148000000.0
2006-12-01 15:40:00,1.93519,1.93536,1.9346,1.93536,180000000.0
2006-12-01 15:45:00,1.93547,1.93547,1.93465,1.93493,149000000.0
2006-12-01 15:50:00,1.9352,1.93526,1.93453,1.93503,112000000.0
2006-12-01 15:55:00,1.93456,1.93501,1.93438,1.93439,120000000.0
2006-12-01 16:00:00,1.93421,1.93481,1.93369,1.93405,200000000.0
2006-12-01 16:05:00,1.93401,1.93481,1.93327,1.93468,188000000.0
2006-12-01 16:10:00,1.93439,1.93614,1.93435,1.93563,169000000.0
2006-12-01 16:15:00,1.93688,1.93713,1.93597,1.93678,185000000.0
2006-12-01 16:20:00,1.93711,1.93793,1.93697,1.93756,231000000.0
2006-12-01 16:25:00,1.93729,1.93794,1.93693,1.93788,173000000.0
2006-12-01 16:30:00,1.93768,1.93774,1.93715,1.93715,183000000.0
2006-12-01 16:35:00,1.93731,1.9378,1.93709,1.93734,229000000.0
2006-12-01 16:40:00,1.93714,1.93867,1.93703,1.93767,218000000.0
2006-12-01 16:45:00,1.93759,1.93775,1.93714,1.93741,236000000.0
2006-12-01 16:50:00,1.93721,1.93796,1.93693,1.93794,142000000.0
2006-12-01 16:55:00,1.93767,1.93821,1.93756,1.93768,178000000.0
2006-12-01 17:00:00,1.93808,1.93863,1.93516,1.93774,176000000.0
2006-12-01 17:05:00,1.9376,1.93827,1.93673,1.93676,206000000.0
2006-12-01 17:10:00,1.93637,1.93879,1.93637,1.9376,135000000.0
2006-12-01 17:15:00,1.93748,1.93807,1.93637,1.93726,139000000.0
2006-12-01 17:20:00,1.93734,1.93832,1.93605,1.93605,140000000.0
2006-12-01 17:25:00,1.93634,1.93982,1.93634,1.93975,157000000.0
2006-12-01 17:30:00,1.93969,1.93975,1.93874,1.93952,301000000.0
2006-12-01 17:35:00,1.93985,1.94364,1.93985,1.94261,233000000.0
2006-12-01 17:40:00,1.94241,1.94411,1.94241,1.94387,225000000.0
2006-12-01 17:45:00,1.94379,1.94379,1.9429,1.94301,303000000.0
2006-12-01 17:50:00,1.94303,1.94396,1.94278,1.94396,232000000.0
2006-12-01 17:55:00,1.9439,1.94424,1.94362,1.94366,196000000.0
2006-12-01 18:00:00,1.94334,1.94402,1.94315,1.94317,190000000.0
2006-12-01 18:05:00,1.94308,1.94393,1.94273,1.9438,196000000.0
2006-12-01 18:10:00,1.94375,1.94402,1.94257,1.9428,136000000.0
2006-12-01 18:15:00,1.94252,1.94384,1.94252,1.94351,226000000.0
2006-12-01 18:20:00,1.94369,1.94534,1.94331,1.94534,228000000.0
2006-12-01 18:25:00,1.94522,1.94679,1.94502,1.9467,151000000.0
2006-12-01 18:30:00,1.94632,1.94707,1.94583,1.94644,194000000.0
2006-12-01 18:35:00,1.94611,1.94652,1.94439,1.94439,273000000.0
2006-12-01 18:40:00,1.94448,1.94504,1.94383,1.94471,232000000.0
2006-12-01 18:45:00,1.94474,1.94492,1.9441,1.94437,216000000.0
2006-12-01 18:50:00,1.9449,1.94541,1.9442,1.94541,129000000.0
2006-12-01 18:55:00,1.94553,1.94566,1.94496,1.94525,98000000.0
2006-12-01 19:00:00,1.94482,1.94482,1.94343,1.94357,129000000.0
2006-12-01 19:05:00,1.94365,1.94498,1.94365,1.9447,232000000.0
2006-12-01 19:10:00,1.94456,1.94494,1.94408,1.94494,148000000.0
2006-12-01 19:15:00,1.94491,1.94508,1.94342,1.94377,123000000.0
2006-12-01 19:20:00,1.94389,1.94389,1.94326,1.9435,120000000.0
2006-12-01 19:25:00,1.94324,1.94375,1.94179,1.942,216000000.0
2006-12-01 19:30:00,1.94211,1.94212,1.94139,1.94157,154000000.0
2006-12-01 19:35:00,1.94163,1.94204,1.94102,1.94102,91000000.0
2006-12-01 19:40:00,1.94106,1.94199,1.94089,1.94146,94000000.0
2006-12-01 19:45:00,1.94169,1.9417,1.94024,1.94024,118000000.0
2006-12-01 19:50:00,1.94006,1.94006,1.9373,1.93887,75000000.0
2006-12-01 19:55:00,1.93895,1.94052,1.93895,1.93999,106000000.0
2006-12-01 20:00:00,1.93988,1.94041,1.9395,1.93968,101000000.0
2006-12-01 20:05:00,1.94002,1.9402,1.93944,1.94013,97000000.0
2006-12-01 20:10:00,1.94017,1.94052,1.93985,1.94052,48000000.0
2006-12-01 20:15:00,1.94067,1.94067,1.93958,1.93967,72000000.0
2006-12-01 20:20:00,1.93964,1.94,1.93904,1.9395,56000000.0
2006-12-01 20:25:00,1.93946,1.93952,1.93753,1.93812,76000000.0
2006-12-01 20:30:00,1.9383,1.93858,1.93778,1.93829,95000000.0
2006-12-01 20:35:00,1.93835,1.93872,1.93712,1.93714,60000000.0
2006-12-01 20:40:00,1.93693,1.93714,1.93486,1.93714,50000000.0
2006-12-01 20:45:00,1.93669,1.93673,1.9361,1.93645,61000000.0
2006-12-01 20:50:00,1.93652,1.93717,1.93652,1.93696,58000000.0
2006-12-01 20:55:00,1.93676,1.93709,1.93599,1.93599,35000000.0
2006-12-01 21:00:00,1.9358,1.9358,1.93311,1.93311,52000000.0
2006-12-01 21:05:00,1.93334,1.93419,1.93327,1.93412,46000000.0
2006-12-01 21:10:00,1.93447,1.93473,1.9323,1.93438,43000000.0
2006-12-01 21:15:00,1.93441,1.93463,1.9339,1.93441,42000000.0
2006-12-01 21:20:00,1.93455,1.9346,1.93345,1.93393,48000000.0
2006-12-01 21:25:00,1.93391,1.93446,1.93372,1.93438,45000000.0
2006-12-01 21:30:00,1.93402,1.93477,1.93402,1.93465,36000000.0
2006-12-01 21:35:00,1.93474,1.93501,1.93401,1.93418,77000000.0
2006-12-01 21:40:00,1.9346,1.93595,1.93449,1.93561,55000000.0
2006-12-01 21:45:00,1.93556,1.93695,1.93542,1.93695,37000000.0
2006-12-01 21:50:00,1.93715,1.93744,1.93605,1.93684,41000000.0
2006-12-01 21:55:00,1.93678,1.9377,1.93589,1.93726,64000000.0
2006-12-01 22:00:00,1.93755,1.93755,1.937,1.937,49000000.0
2006-12-01 22:05:00,1.93727,1.93785,1.93721,1.93785,34000000.0
2006-12-01 22:10:00,1.93813,1.93818,1.93752,1.93783,55000000.0
2006-12-01 22:15:00,1.93779,1.93861,1.93777,1.93861,37000000.0
2006-12-01 22:20:00,1.93906,1.94016,1.93899,1.93987,51000000.0
2006-12-01 22:25:00,1.93974,1.93986,1.93927,1.93975,43000000.0
2006-12-01 22:30:00,1.93967,1.94087,1.93967,1.94052,72000000.0
2006-12-01 22:35:00,1.94059,1.94109,1.93969,1.94007,64000000.0
2006-12-01 22:40:00,1.94029,1.94036,1.93954,1.93965,53000000.0
2006-12-01 22:45:00,1.93963,1.93986,1.9396,1.9397,60000000.0
2006-12-01 22:50:00,1.93973,1.94019,1.93884,1.93897,43000000.0
2006-12-01 22:55:00,1.93908,1.94035,1.93908,1.93976,42000000.0
2006-12-01 23:00:00,1.93954,1.94002,1.93916,1.93992,37000000.0
2006-12-01 23:05:00,1.93986,1.94005,1.93985,1.93998,34000000.0
2006-12-01 23:10:00,1.94004,1.94037,1.93935,1.94037,40000000.0
2006-12-01 23:15:00,1.94015,1.94065,1.94005,1.94034,40000000.0
2006-12-01 23:20:00,1.94016,1.94043,1.93971,1.93971,42000000.0
2006-12-01 23:25:00,1.93976,1.93993,1.93933,1.9398,42000000.0
2006-12-01 23:30:00,1.93994,1.94006,1.93897,1.93975,41000000.0
2006-12-01 23:35:00,1.93982,1.93982,1.93908,1.93913,48000000.0
2006-12-01 23:40:00,1.93875,1.9394,1.93839,1.93915,62000000.0
2006-12-01 23:45:00,1.93809,1.93809,1.9365,1.93737,31000000.0
2006-12-01 23:50:00,1.93727,1.93727,1.93633,1.93663,39000000.0
2006-12-01 23:55:00,1.9366,1.93733,1.93645,1.93659,41000000.0
2006-12-04 00:00:00,1.93662,1.93801,1.93662,1.93767,15000000.0
2006-12-04 00:05:00,1.9387,1.93885,1.93782,1.93873,43000000.0
2006-12-04 00:10:00,1.93838,1.93893,1.93831,1.93893,58000000.0
2006-12-04 00:15:00,1.93934,1.93934,1.93846,1.93902,45000000.0
2006-12-04 00:20:00,1.93898,1.93912,1.93849,1.93849,38000000.0
2006-12-04 00:25:00,1.93844,1.93958,1.93833,1.93948,34000000.0
2006-12-04 00:30:00,1.93966,1.93968,1.93893,1.93956,35000000.0
2006-12-04 00:35:00,1.93962,1.94089,1.93962,1.94089,38000000.0
2006-12-04 00:40:00,1.94078,1.9413,1.94065,1.94113,36000000.0
2006-12-04 00:45:00,1.94115,1.94151,1.94037,1.94079,37000000.0
2006-12-04 00:50:00,1.94075,1.94088,1.9395,1.94014,43000000.0
2006-12-04 00:55:00,1.94065,1.94223,1.94065,1.94197,38000000.0
2006-12-04 01:00:00,1.9418,1.94187,1.94057,1.94062,54000000.0
2006-12-04 01:05:00,1.94059,1.94095,1.94024,1.94092,44000000.0
2006-12-04 01:10:00,1.94082,1.94091,1.93975,1.94032,47000000.0
2006-12-04 01:15:00,1.94021,1.94029,1.93883,1.93889,50000000.0
2006-12-04 01:20:00,1.93912,1.93943,1.93829,1.93844,42000000.0
2006-12-04 01:25:00,1.93849,1.9394,1.93849,1.93914,56000000.0
2006-12-04 01:30:00,1.93927,1.94083,1.93926,1.94054,57000000.0
2006-12-04 01:35:00,1.9409,1.94214,1.94073,1.94194,52000000.0
2006-12-04 01:40:00,1.9418,1.94264,1.9417,1.94182,40000000.0
2006-12-04 01:45:00,1.94183,1.9423,1.94139,1.94222,43000000.0
2006-12-04 01:50:00,1.94203,1.94249,1.94141,1.94181,55000000.0
2006-12-04 01:55:00,1.94167,1.94205,1.94154,1.94205,58000000.0
2006-12-04 02:00:00,1.94223,1.94258,1.93985,1.9422,42000000.0
2006-12-04 02:05:00,1.94217,1.9425,1.94188,1.9421,43000000.0
2006-12-04 02:10:00,1.94154,1.94154,1.94019,1.94069,41000000.0
2006-12-04 02:15:00,1.94072,1.94115,1.9405,1.94074,40000000.0
2006-12-04 02:20:00,1.94075,1.94113,1.9406,1.94095,42000000.0
2006-12-04 02:25:00,1.94101,1.94184,1.94073,1.94184,45000000.0
2006-12-04 02:30:00,1.94203,1.94203,1.9413,1.94144,36000000.0
2006-12-04 02:35:00,1.94134,1.9421,1.94108,1.94207,33000000.0
2006-12-04 02:40:00,1.94206,1.94252,1.94191,1.94201,37000000.0
2006-12-04 02:45:00,1.9419,1.94238,1.9414,1.94232,44000000.0
2006-12-04 02:50:00,1.94215,1.9424,1.94121,1.94223,37000000.0
2006-12-04 02:55:00,1.94213,1.94224,1.94171,1.94192,38000000.0
2006-12-04 03:00:00,1.94197,1.94224,1.94181,1.94181,39000000.0
2006-12-04 03:05:00,1.94212,1.94212,1.94139,1.94178,29000000.0
2006-12-04 03:10:00,1.94169,1.94197,1.94114,1.94187,46000000.0
2006-12-04 03:15:00,1.94177,1.94186,1.9404,1.94159,41000000.0
2006-12-04 03:20:00,1.94177,1.94206,1.94006,1.94164,36000000.0
2006-12-04 03:25:00,1.94151,1.94151,1.94091,1.94111,48000000.0
2006-12-04 03:30:00,1.94117,1.94134,1.94071,1.94134,41000000.0
2006-12-04 03:35:00,1.94118,1.9418,1.9409,1.9418,39000000.0
2006-12-04 03:40:00,1.94217,1.94219,1.94085,1.94126,43000000.0
2006-12-04 03:45:00,1.94149,1.94183,1.94112,1.94176,35000000.0
2006-12-04 03:50:00,1.9415,1.9415,1.94061,1.94061,42000000.0
2006-12-04 03:55:00,1.94087,1.94129,1.93861,1.94119,36000000.0
2006-12-04 04:00:00,1.94112,1.94187,1.94089,1.94146,37000000.0
2006-12-04 04:05:00,1.94156,1.94156,1.94081,1.94141,41000000.0
2006-12-04 04:10:00,1.9413,1.94152,1.94094,1.94094,37000000.0
2006-12-04 04:15:00,1.94103,1.94158,1.941,1.94115,36000000.0
2006-12-04 04:20:00,1.94112,1.9416,1.94087,1.94123,33000000.0
2006-12-04 04:25:00,1.94096,1.94096,1.94002,1.94044,37000000.0
2006-12-04 04:30:00,1.94034,1.94034,1.93945,1.93985,43000000.0
2006-12-04 04:35:00,1.93946,1.93975,1.93925,1.93957,42000000.0
2006-12-04 04:40:00,1.93956,1.93969,1.93874,1.93881,44000000.0
2006-12-04 04:45:00,1.93878,1.93931,1.93779,1.93779,34000000.0
2006-12-04 04:50:00,1.93727,1.93768,1.93659,1.93659,41000000.0
2006-12-04 04:55:00,1.93665,1.93669,1.93448,1.93519,39000000.0
2006-12-04 05:00:00,1.93496,1.93542,1.93439,1.93542,35000000.0
2006-12-04 05:05:00,1.9352,1.93559,1.93407,1.93437,41000000.0
2006-12-04 05:10:00,1.93455,1.93512,1.93442,1.93467,45000000.0
2006-12-04 05:15:00,1.93436,1.93544,1.93436,1.93494,43000000.0
2006-12-04 05:20:00,1.93489,1.93523,1.93393,1.93483,42000000.0
2006-12-04 05:25:00,1.93481,1.93649,1.93478,1.93596,38000000.0
2006-12-04 05:30:00,1.93595,1.93648,1.93575,1.93594,37000000.0
2006-12-04 05:35:00,1.93609,1.93686,1.93602,1.93626,27000000.0
2006-12-04 05:40:00,1.93605,1.93696,1.93593,1.93683,40000000.0
2006-12-04 05:45:00,1.93695,1.93695,1.93644,1.93653,32000000.0
2006-12-04 05:50:00,1.93657,1.93677,1.93594,1.93611,34000000.0
2006-12-04 05:55:00,1.93614,1.93628,1.93566,1.93582,35000000.0
2006-12-04 06:00:00,1.93569,1.93598,1.93554,1.93565,37000000.0
2006-12-04 06:05:00,1.93554,1.93555,1.93484,1.93522,36000000.0
2006-12-04 06:10:00,1.93518,1.9352,1.93436,1.93437,39000000.0
2006-12-04 06:15:00,1.93459,1.93584,1.93459,1.93541,36000000.0
2006-12-04 06:20:00,1.93549,1.93589,1.93499,1.93503,42000000.0
2006-12-04 06:25:00,1.93519,1.93587,1.93519,1.93569,45000000.0
2006-12-04 06:30:00,1.93565,1.93585,1.93528,1.93528,35000000.0
2006-12-04 06:35:00,1.93507,1.93559,1.93507,1.93543,31000000.0
2006-12-04 06:40:00,1.9355,1.93575,1.93532,1.93532,14000000.0
2006-12-04 06:45:00,1.93539,1.93589,1.9351,1.93567,41000000.0
2006-12-04 06:50:00,1.93583,1.93588,1.93542,1.93557,31000000.0
2006-12-04 06:55:00,1.93572,1.93583,1.93519,1.93529,36000000.0
2006-12-04 07:00:00,1.9354,1.93546,1.93466,1.93505,36000000.0
2006-12-04 07:05:00,1.93495,1.93536,1.93485,1.93491,50000000.0
2006-12-04 07:10:00,1.93487,1.93533,1.93468,1.93522,39000000.0
2006-12-04 07:15:00,1.93522,1.93548,1.93498,1.93517,37000000.0
2006-12-04 07:20:00,1.93558,1.93595,1.93529,1.93572,46000000.0
2006-12-04 07:25:00,1.93588,1.93612,1.93522,1.93558,37000000.0
2006-12-04 07:30:00,1.93524,1.93577,1.9348,1.93538,43000000.0
2006-12-04 07:35:00,1.93558,1.9359,1.93504,1.93557,40000000.0
2006-12-04 07:40:00,1.93537,1.93559,1.9349,1.93503,42000000.0
2006-12-04 07:45:00,1.93524,1.93553,1.93506,1.93528,37000000.0
2006-12-04 07:50:00,1.93528,1.93545,1.93479,1.93534,45000000.0
2006-12-04 07:55:00,1.93557,1.9358,1.93537,1.93573,39000000.0
2006-12-04 08:00:00,1.93559,1.93692,1.93555,1.93639,41000000.0
2006-12-04 08:05:00,1.93592,1.93645,1.93562,1.93601,35000000.0
2006-12-04 08:10:00,1.93599,1.93599,1.9347,1.9347,40000000.0
2006-12-04 08:15:00,1.93447,1.93483,1.93426,1.93483,42000000.0
2006-12-04 08:20:00,1.93476,1.93645,1.93476,1.93636,38000000.0
2006-12-04 08:25:00,1.93631,1.93645,1.93446,1.93454,42000000.0
2006-12-04 08:30:00,1.9348,1.93667,1.9348,1.93644,41000000.0
2006-12-04 08:35:00,1.93639,1.93639,1.93484,1.93529,47000000.0
2006-12-04 08:40:00,1.93531,1.93588,1.935,1.93585,39000000.0
2006-12-04 08:45:00,1.93572,1.93626,1.93429,1.93608,42000000.0
2006-12-04 08:50:00,1.93591,1.93679,1.93591,1.93679,40000000.0
2006-12-04 08:55:00,1.93648,1.93648,1.93567,1.93582,37000000.0
2006-12-04 09:00:00,1.93594,1.9364,1.93586,1.93591,41000000.0
2006-12-04 09:05:00,1.93592,1.93737,1.93592,1.93737,44000000.0
2006-12-04 09:10:00,1.93766,1.93796,1.93667,1.93734,44000000.0
2006-12-04 09:15:00,1.93714,1.93753,1.93644,1.93671,41000000.0
2006-12-04 09:20:00,1.93656,1.93665,1.93612,1.93665,31000000.0
2006-12-04 09:25:00,1.93635,1.93671,1.93581,1.93597,46000000.0
2006-12-04 09:30:00,1.93551,1.93572,1.93483,1.93572,36000000.0
2006-12-04 09:35:00,1.93526,1.93534,1.9331,1.93457,47000000.0
2006-12-04 09:40:00,1.93451,1.93541,1.93434,1.93434,46000000.0
2006-12-04 09:45:00,1.93452,1.93487,1.93353,1.93401,45000000.0
2006-12-04 09:50:00,1.93382,1.93432,1.93345,1.93432,37000000.0
2006-12-04 09:55:00,1.93437,1.93525,1.93437,1.93447,44000000.0
2006-12-04 10:00:00,1.93433,1.93481,1.93364,1.93423,44000000.0
2006-12-04 10:05:00,1.93436,1.93475,1.93287,1.93335,39000000.0
2006-12-04 10:10:00,1.9335,1.93442,1.93336,1.93365,37000000.0
2006-12-04 10:15:00,1.93396,1.9346,1.93383,1.9346,45000000.0
2006-12-04 10:20:00,1.93406,1.93429,1.93346,1.9337,36000000.0
2006-12-04 10:25:00,1.93353,1.93408,1.93236,1.93259,45000000.0
2006-12-04 10:30:00,1.93272,1.93325,1.93215,1.93216,38000000.0
2006-12-04 10:35:00,1.93231,1.9328,1.9317,1.93189,41000000.0
2006-12-04 10:40:00,1.93185,1.93196,1.93127,1.93163,40000000.0
2006-12-04 10:45:00,1.93175,1.93191,1.93078,1.93084,40000000.0
2006-12-04 10:50:00,1.9309,1.93182,1.93083,1.93111,44000000.0
2006-12-04 10:55:00,1.93128,1.9315,1.92932,1.93129,40000000.0
2006-12-04 11:00:00,1.93118,1.93126,1.92976,1.93028,44000000.0
2006-12-04 11:05:00,1.93007,1.93028,1.92928,1.92977,39000000.0
2006-12-04 11:10:00,1.93033,1.93052,1.92897,1.93038,47000000.0
2006-12-04 11:15:00,1.93095,1.93274,1.93079,1.93248,42000000.0
2006-12-04 11:20:00,1.93245,1.9326,1.9321,1.93216,38000000.0
2006-12-04 11:25:00,1.93229,1.93263,1.93166,1.93252,42000000.0
2006-12-04 11:30:00,1.93258,1.93272,1.93198,1.93248,43000000.0
2006-12-04 11:35:00,1.93235,1.93287,1.93221,1.93259,44000000.0
2006-12-04 11:40:00,1.93264,1.93266,1.93219,1.9325,47000000.0
2006-12-04 11:45:00,1.9323,1.93249,1.9312,1.93169,44000000.0
2006-12-04 11:50:00,1.93176,1.93201,1.93152,1.9317,44000000.0
2006-12-04 11:55:00,1.93162,1.93169,1.93031,1.93051,43000000.0
2006-12-04 12:00:00,1.93078,1.93088,1.9302,1.93079,43000000.0
2006-12-04 12:05:00,1.93071,1.93071,1.9299,1.93049,42000000.0
2006-12-04 12:10:00,1.9305,1.9321,1.92999,1.9321,40000000.0
2006-12-04 12:15:00,1.93181,1.93348,1.93169,1.93322,44000000.0
2006-12-04 12:20:00,1.93333,1.93438,1.9317,1.9343,39000000.0
2006-12-04 12:25:00,1.93428,1.9351,1.93385,1.93492,45000000.0
2006-12-04 12:30:00,1.93507,1.93666,1.93485,1.93664,39000000.0
2006-12-04 12:35:00,1.93666,1.93739,1.93648,1.93739,42000000.0
2006-12-04 12:40:00,1.93737,1.93922,1.93729,1.93922,41000000.0
2006-12-04 12:45:00,1.93909,1.93961,1.93886,1.93959,47000000.0
2006-12-04 12:50:00,1.93978,1.94101,1.93951,1.94043,41000000.0
2006-12-04 12:55:00,1.94044,1.94044,1.93982,1.93994,37000000.0
2006-12-04 13:00:00,1.93996,1.94038,1.93982,1.94006,38000000.0
2006-12-04 13:05:00,1.93997,1.94002,1.93923,1.93975,39000000.0
2006-12-04 13:10:00,1.93995,1.94015,1.93954,1.93984,41000000.0
2006-12-04 13:15:00,1.93974,1.93976,1.93908,1.93927,43000000.0
2006-12-04 13:20:00,1.93914,1.93914,1.93767,1.93823,41000000.0
2006-12-04 13:25:00,1.9381,1.93842,1.93747,1.93812,67000000.0
2006-12-04 13:30:00,1.93797,1.93816,1.93718,1.93735,75000000.0
2006-12-04 13:35:00,1.93729,1.93729,1.93566,1.93619,84000000.0
2006-12-04 13:40:00,1.93636,1.93686,1.93486,1.93517,81000000.0
2006-12-04 13:45:00,1.93505,1.93615,1.93505,1.93615,104000000.0
2006-12-04 13:50:00,1.93565,1.93565,1.93421,1.93485,128000000.0
2006-12-04 13:55:00,1.9351,1.93525,1.93442,1.93519,124000000.0
2006-12-04 14:00:00,1.93536,1.93597,1.93499,1.93571,144000000.0
2006-12-04 14:05:00,1.93562,1.93606,1.93534,1.93578,144000000.0
2006-12-04 14:10:00,1.93556,1.93606,1.93463,1.93477,101000000.0
2006-12-04 14:15:00,1.93492,1.93569,1.93448,1.93544,145000000.0
2006-12-04 14:20:00,1.93564,1.93588,1.9349,1.935,143000000.0
2006-12-04 14:25:00,1.93486,1.93521,1.93442,1.9349,100000000.0
2006-12-04 14:30:00,1.93499,1.93499,1.93441,1.93471,128000000.0
2006-12-04 14:35:00,1.93478,1.93491,1.93416,1.93491,165000000.0
2006-12-04 14:40:00,1.93486,1.93557,1.9344,1.93557,141000000.0
2006-12-04 14:45:00,1.93562,1.93584,1.93521,1.93564,104000000.0
2006-12-04 14:50:00,1.9357,1.93593,1.93523,1.93564,93000000.0
2006-12-04 14:55:00,1.93587,1.93641,1.93546,1.93612,91000000.0
2006-12-04 15:00:00,1.93607,1.93607,1.93524,1.93573,131000000.0
2006-12-04 15:05:00,1.93563,1.93594,1.93507,1.9357,129000000.0
2006-12-04 15:10:00,1.93558,1.93579,1.93479,1.93509,160000000.0
2006-12-04 15:15:00,1.93537,1.93576,1.935,1.935,82000000.0
2006-12-04 15:20:00,1.93507,1.93568,1.93495,1.93503,98000000.0
2006-12-04 15:25:00,1.93524,1.93556,1.93299,1.93473,188000000.0
2006-12-04 15:30:00,1.93334,1.93595,1.93326,1.93539,208000000.0
2006-12-04 15:35:00,1.93526,1.93609,1.93523,1.93588,178000000.0
2006-12-04 15:40:00,1.93569,1.93631,1.9356,1.93579,180000000.0
2006-12-04 15:45:00,1.93579,1.93637,1.93567,1.93582,149000000.0
2006-12-04 15:50:00,1.93584,1.93689,1.93584,1.93689,112000000.0
2006-12-04 15:55:00,1.93679,1.93679,1.93448,1.93486,120000000.0
2006-12-04 16:00:00,1.93481,1.9355,1.93458,1.9355,200000000.0
2006-12-04 16:05:00,1.93566,1.9369,1.93555,1.93627,188000000.0
2006-12-04 16:10:00,1.93631,1.93675,1.936,1.93639,169000000.0
2006-12-04 16:15:00,1.93615,1.93615,1.93503,1.93521,185000000.0
2006-12-04 16:20:00,1.9355,1.93601,1.93539,1.93585,231000000.0
2006-12-04 16:25:00,1.93569,1.93635,1.93534,1.93611,173000000.0
2006-12-04 16:30:00,1.93617,1.93736,1.93617,1.93724,183000000.0
2006-12-04 16:35:00,1.93743,1.93834,1.93729,1.93793,229000000.0
2006-12-04 16:40:00,1.9375,1.9375,1.93515,1.93515,218000000.0
2006-12-04 16:45:00,1.93502,1.93638,1.93502,1.93632,236000000.0
2006-12-04 16:50:00,1.93615,1.93651,1.93575,1.9358,142000000.0
2006-12-04 16:55:00,1.93606,1.93652,1.93505,1.93639,178000000.0
2006-12-04 17:00:00,1.93706,1.93716,1.93625,1.93672,176000000.0
2006-12-04 17:05:00,1.93607,1.93679,1.9358,1.93647,206000000.0
2006-12-04 17:10:00,1.93633,1.93653,1.93587,1.93648,135000000.0
2006-12-04 17:15:00,1.93644,1.93644,1.93486,1.93542,139000000.0
2006-12-04 17:20:00,1.93555,1.93613,1.93534,1.93537,140000000.0
2006-12-04 17:25:00,1.93535,1.93558,1.93438,1.93483,157000000.0
2006-12-04 17:30:00,1.93469,1.93476,1.93352,1.9337,301000000.0
2006-12-04 17:35:00,1.93383,1.9352,1.93383,1.93484,233000000.0
2006-12-04 17:40:00,1.93484,1.93686,1.93484,1.93686,225000000.0
2006-12-04 17:45:00,1.93648,1.93648,1.93508,1.93508,303000000.0
2006-12-04 17:50:00,1.93533,1.93548,1.9351,1.9354,232000000.0
2006-12-04 17:55:00,1.93542,1.9355,1.93453,1.93473,196000000.0
2006-12-04 18:00:00,1.93459,1.93522,1.93453,1.93522,190000000.0
2006-12-04 18:05:00,1.93546,1.93546,1.93437,1.93452,196000000.0
2006-12-04 18:10:00,1.93389,1.93428,1.9335,1.93415,136000000.0
2006-12-04 18:15:00,1.93424,1.93485,1.93252,1.93252,226000000.0
2006-12-04 18:20:00,1.93176,1.93303,1.93109,1.93172,228000000.0
2006-12-04 18:25:00,1.93159,1.93224,1.93119,1.93163,151000000.0
2006-12-04 18:30:00,1.93167,1.9322,1.93038,1.9309,194000000.0
2006-12-04 18:35:00,1.93058,1.93149,1.93036,1.93128,273000000.0
2006-12-04 18:40:00,1.93135,1.93175,1.93096,1.93111,232000000.0
2006-12-04 18:45:00,1.93112,1.9316,1.9309,1.9309,216000000.0
2006-12-04 18:50:00,1.9309,1.93134,1.93045,1.93101,129000000.0
2006-12-04 18:55:00,1.93095,1.93108,1.92883,1.92901,98000000.0
2006-12-04 19:00:00,1.92875,1.92902,1.92826,1.92854,117000000.0
2006-12-04 19:05:00,1.92855,1.92911,1.92835,1.92835,232000000.0
2006-12-04 19:10:00,1.92838,1.92938,1.92809,1.92922,148000000.0
2006-12-04 19:15:00,1.92932,1.93047,1.92926,1.93022,123000000.0
2006-12-04 19:20:00,1.93032,1.93044,1.92962,1.92989,120000000.0
2006-12-04 19:25:00,1.92994,1.93037,1.92973,1.92984,216000000.0
2006-12-04 19:30:00,1.93006,1.93117,1.93006,1.93096,154000000.0
2006-12-04 19:35:00,1.93075,1.93141,1.93073,1.93108,91000000.0
2006-12-04 19:40:00,1.93088,1.93125,1.92999,1.92999,94000000.0
2006-12-04 19:45:00,1.93018,1.93062,1.92997,1.93045,118000000.0
2006-12-04 19:50:00,1.93054,1.93058,1.92863,1.93001,75000000.0
2006-12-04 19:55:00,1.93,1.93,1.9296,1.9296,76000000.0
2006-12-04 20:00:00,1.92954,1.93011,1.92952,1.92992,101000000.0
2006-12-04 20:05:00,1.93014,1.93018,1.92935,1.92954,82000000.0
2006-12-04 20:10:00,1.92957,1.93031,1.92934,1.92973,65000000.0
2006-12-04 20:15:00,1.9297,1.93066,1.9297,1.93049,72000000.0
2006-12-04 20:20:00,1.93049,1.93059,1.9289,1.92911,49000000.0
2006-12-04 20:25:00,1.92885,1.92996,1.92867,1.92974,76000000.0
2006-12-04 20:30:00,1.92995,1.93002,1.9297,1.92991,79000000.0
2006-12-04 20:35:00,1.92994,1.93022,1.92976,1.92976,60000000.0
2006-12-04 20:40:00,1.92979,1.92979,1.92894,1.92932,50000000.0
2006-12-04 20:45:00,1.92927,1.93018,1.92919,1.92967,61000000.0
2006-12-04 20:50:00,1.92953,1.93007,1.92953,1.92998,48000000.0
2006-12-04 20:55:00,1.92995,1.9308,1.92961,1.93059,53000000.0
2006-12-04 21:00:00,1.9307,1.93196,1.93037,1.93137,52000000.0
2006-12-04 21:05:00,1.9312,1.9317,1.93072,1.93096,46000000.0
2006-12-04 21:10:00,1.93136,1.93141,1.92869,1.93014,43000000.0
2006-12-04 21:15:00,1.93014,1.93094,1.93014,1.93036,42000000.0
2006-12-04 21:20:00,1.93041,1.93068,1.92966,1.9306,48000000.0
2006-12-04 21:25:00,1.93072,1.9309,1.93031,1.93046,45000000.0
2006-12-04 21:30:00,1.93037,1.9311,1.93036,1.9311,36000000.0
2006-12-04 21:35:00,1.93116,1.93131,1.93015,1.93036,77000000.0
2006-12-04 21:40:00,1.93066,1.93086,1.93045,1.93054,55000000.0
2006-12-04 21:45:00,1.93074,1.93137,1.93056,1.93137,35000000.0
2006-12-04 21:50:00,1.93131,1.93131,1.93062,1.93078,41000000.0
2006-12-04 21:55:00,1.93095,1.93102,1.93038,1.93038,61000000.0
2006-12-04 22:00:00,1.93007,1.93036,1.92975,1.93005,49000000.0
2006-12-04 22:05:00,1.93,1.93009,1.92952,1.92977,47000000.0
2006-12-04 22:10:00,1.92974,1.93031,1.92953,1.9297,55000000.0
2006-12-04 22:15:00,1.92966,1.92977,1.92929,1.92929,42000000.0
2006-12-04 22:20:00,1.92915,1.92981,1.92887,1.92978,41000000.0
2006-12-04 22:25:00,1.93,1.93064,1.92991,1.9304,33000000.0
2006-12-04 22:30:00,1.93066,1.93066,1.92921,1.92947,72000000.0
2006-12-04 22:35:00,1.92929,1.92985,1.9288,1.92914,64000000.0
2006-12-04 22:40:00,1.92916,1.92963,1.92916,1.92959,45000000.0
2006-12-04 22:45:00,1.92956,1.92956,1.92926,1.92944,40000000.0
2006-12-04 22:50:00,1.92965,1.92967,1.92907,1.92917,27000000.0
2006-12-04 22:55:00,1.92901,1.92968,1.92871,1.92962,34000000.0
2006-12-04 23:00:00,1.92963,1.92987,1.92936,1.92965,37000000.0
2006-12-04 23:05:00,1.92954,1.92957,1.92904,1.92906,46000000.0
2006-12-04 23:10:00,1.92891,1.92917,1.92872,1.9291,40000000.0
2006-12-04 23:15:00,1.92907,1.93,1.92907,1.92975,40000000.0
2006-12-04 23:20:00,1.9297,1.93104,1.92952,1.93033,36000000.0
2006-12-04 23:25:00,1.93017,1.93063,1.93004,1.93041,56000000.0
2006-12-04 23:30:00,1.93007,1.93122,1.93007,1.93121,43000000.0
2006-12-04 23:35:00,1.93118,1.93175,1.93117,1.93156,48000000.0
2006-12-04 23:40:00,1.9317,1.93179,1.93034,1.93052,62000000.0
2006-12-04 23:45:00,1.93059,1.9312,1.93059,1.9306,38000000.0
2006-12-04 23:50:00,1.93087,1.93175,1.93079,1.93079,39000000.0
2006-12-04 23:55:00,1.93065,1.9323,1.93057,1.93228,41000000.0
2006-12-05 00:00:00,1.93162,1.93171,1.93049,1.93171,39000000.0
2006-12-05 00:05:00,1.93155,1.93278,1.93089,1.93208,43000000.0
2006-12-05 00:10:00,1.93177,1.93203,1.93119,1.93194,58000000.0
2006-12-05 00:15:00,1.93161,1.93215,1.93107,1.93211,45000000.0
2006-12-05 00:20:00,1.93205,1.93228,1.93193,1.93202,38000000.0
2006-12-05 00:25:00,1.93185,1.93233,1.93185,1.93233,42000000.0
2006-12-05 00:30:00,1.93235,1.93323,1.93228,1.93268,35000000.0
2006-12-05 00:35:00,1.93272,1.93272,1.93168,1.93218,28000000.0
2006-12-05 00:40:00,1.93213,1.9325,1.93177,1.93221,40000000.0
2006-12-05 00:45:00,1.93208,1.93236,1.93108,1.93108,37000000.0
2006-12-05 00:50:00,1.931,1.93187,1.931,1.93159,43000000.0
2006-12-05 00:55:00,1.93186,1.93225,1.93152,1.93214,39000000.0
2006-12-05 01:00:00,1.93207,1.93229,1.93102,1.9319,54000000.0
2006-12-05 01:05:00,1.93186,1.93252,1.93183,1.93241,44000000.0
2006-12-05 01:10:00,1.9324,1.9328,1.93222,1.93227,47000000.0
2006-12-05 01:15:00,1.9324,1.93267,1.93192,1.93259,50000000.0
2006-12-05 01:20:00,1.93262,1.93266,1.93201,1.93233,42000000.0
2006-12-05 01:25:00,1.93236,1.93259,1.93198,1.93217,56000000.0
2006-12-05 01:30:00,1.93221,1.9325,1.93201,1.93213,57000000.0
2006-12-05 01:35:00,1.93202,1.93202,1.93135,1.93177,46000000.0
2006-12-05 01:40:00,1.93182,1.93182,1.93149,1.93155,32000000.0
2006-12-05 01:45:00,1.93153,1.93175,1.93108,1.93167,29000000.0
2006-12-05 01:50:00,1.93167,1.93261,1.93156,1.93258,55000000.0
2006-12-05 01:55:00,1.93239,1.93333,1.93228,1.93329,58000000.0
2006-12-05 02:00:00,1.93327,1.93344,1.93097,1.93344,42000000.0
2006-12-05 02:05:00,1.93322,1.93331,1.93278,1.93311,43000000.0
2006-12-05 02:10:00,1.93327,1.93368,1.93291,1.93336,41000000.0
2006-12-05 02:15:00,1.93336,1.93427,1.93331,1.93427,40000000.0
2006-12-05 02:20:00,1.93425,1.93447,1.93403,1.93408,42000000.0
2006-12-05 02:25:00,1.93438,1.93486,1.93396,1.93463,45000000.0
2006-12-05 02:30:00,1.93464,1.93484,1.93401,1.93417,36000000.0
2006-12-05 02:35:00,1.93432,1.93436,1.93357,1.93357,33000000.0
2006-12-05 02:40:00,1.93358,1.93363,1.93289,1.93289,36000000.0
2006-12-05 02:45:00,1.93278,1.93285,1.93119,1.93229,44000000.0
2006-12-05 02:50:00,1.93241,1.93295,1.9323,1.93286,37000000.0
2006-12-05 02:55:00,1.93294,1.93554,1.93294,1.9351,38000000.0
2006-12-05 03:00:00,1.93541,1.93546,1.93499,1.93528,39000000.0
2006-12-05 03:05:00,1.93535,1.93575,1.93415,1.93415,29000000.0
2006-12-05 03:10:00,1.93407,1.93484,1.93401,1.93416,46000000.0
2006-12-05 03:15:00,1.93384,1.93526,1.93381,1.93459,41000000.0
2006-12-05 03:20:00,1.93463,1.93494,1.93211,1.93367,36000000.0
2006-12-05 03:25:00,1.93338,1.93577,1.93334,1.93553,48000000.0
2006-12-05 03:30:00,1.93589,1.93612,1.93473,1.93487,37000000.0
2006-12-05 03:35:00,1.93475,1.93501,1.93448,1.93448,39000000.0
2006-12-05 03:40:00,1.93439,1.93479,1.93432,1.93479,36000000.0
2006-12-05 03:45:00,1.93484,1.93504,1.93462,1.93469,33000000.0
2006-12-05 03:50:00,1.93484,1.9351,1.93456,1.9349,42000000.0
2006-12-05 03:55:00,1.9352,1.93536,1.93247,1.93351,36000000.0
2006-12-05 04:00:00,1.93372,1.93416,1.93303,1.93351,37000000.0
2006-12-05 04:05:00,1.93327,1.93355,1.93295,1.93338,38000000.0
2006-12-05 04:10:00,1.93261,1.93328,1.93261,1.93305,37000000.0
2006-12-05 04:15:00,1.93307,1.93313,1.93238,1.93278,38000000.0
2006-12-05 04:20:00,1.93273,1.93317,1.93264,1.93308,35000000.0
2006-12-05 04:25:00,1.93292,1.93312,1.93272,1.93304,30000000.0
2006-12-05 04:30:00,1.93329,1.93337,1.93267,1.93295,43000000.0
2006-12-05 04:35:00,1.93319,1.93339,1.93276,1.93304,42000000.0
2006-12-05 04:40:00,1.93333,1.93364,1.93259,1.9332,44000000.0
2006-12-05 04:45:00,1.93314,1.93363,1.93298,1.93353,23000000.0
2006-12-05 04:50:00,1.93351,1.93367,1.93293,1.93321,38000000.0
2006-12-05 04:55:00,1.93321,1.93436,1.93321,1.93399,39000000.0
2006-12-05 05:00:00,1.93352,1.93352,1.93286,1.9332,35000000.0
2006-12-05 05:05:00,1.93293,1.93329,1.93283,1.933,34000000.0
2006-12-05 05:10:00,1.93322,1.93322,1.93212,1.93241,45000000.0
2006-12-05 05:15:00,1.93252,1.933,1.93212,1.933,43000000.0
2006-12-05 05:20:00,1.9329,1.93314,1.93243,1.93282,42000000.0
2006-12-05 05:25:00,1.93288,1.93307,1.9324,1.93284,38000000.0
2006-12-05 05:30:00,1.93279,1.93333,1.93261,1.93308,28000000.0
2006-12-05 05:35:00,1.93308,1.93356,1.93271,1.93339,31000000.0
2006-12-05 05:40:00,1.93321,1.93347,1.93304,1.93343,40000000.0
2006-12-05 05:45:00,1.93321,1.93381,1.93316,1.93366,39000000.0
2006-12-05 05:50:00,1.93427,1.93439,1.93399,1.93416,42000000.0
2006-12-05 05:55:00,1.93409,1.93412,1.93356,1.9336,40000000.0
2006-12-05 06:00:00,1.93355,1.93408,1.93355,1.93372,37000000.0
2006-12-05 06:05:00,1.93401,1.93401,1.93342,1.93342,18000000.0
2006-12-05 06:10:00,1.93346,1.93346,1.93296,1.93344,31000000.0
2006-12-05 06:15:00,1.93344,1.93362,1.93311,1.93316,36000000.0
2006-12-05 06:20:00,1.93325,1.93366,1.93276,1.93363,38000000.0
2006-12-05 06:25:00,1.93362,1.93363,1.93306,1.93345,34000000.0
2006-12-05 06:30:00,1.93348,1.93348,1.93251,1.93308,35000000.0
2006-12-05 06:35:00,1.93323,1.93363,1.93304,1.93329,37000000.0
2006-12-05 06:40:00,1.93326,1.93368,1.93277,1.9333,34000000.0
2006-12-05 06:45:00,1.93338,1.93348,1.93284,1.93313,41000000.0
2006-12-05 06:50:00,1.93312,1.93385,1.93312,1.93321,38000000.0
2006-12-05 06:55:00,1.93339,1.93367,1.93309,1.93337,25000000.0
2006-12-05 07:00:00,1.93337,1.93364,1.93291,1.9335,36000000.0
2006-12-05 07:05:00,1.9335,1.93361,1.93299,1.93338,50000000.0
2006-12-05 07:10:00,1.93314,1.93373,1.93314,1.93373,22000000.0
2006-12-05 07:15:00,1.93379,1.93379,1.93311,1.93339,45000000.0
2006-12-05 07:20:00,1.93348,1.93353,1.93308,1.93308,46000000.0
2006-12-05 07:25:00,1.93326,1.93358,1.93304,1.93335,30000000.0
2006-12-05 07:30:00,1.93316,1.93358,1.93303,1.9331,43000000.0
2006-12-05 07:35:00,1.93306,1.93333,1.93282,1.93302,40000000.0
2006-12-05 07:40:00,1.9331,1.93319,1.93243,1.93248,42000000.0
2006-12-05 07:45:00,1.93255,1.9331,1.93248,1.9331,37000000.0
2006-12-05 07:50:00,1.93315,1.93359,1.93281,1.93342,45000000.0
2006-12-05 07:55:00,1.93356,1.93472,1.9335,1.93457,39000000.0
2006-12-05 08:00:00,1.93423,1.93504,1.93423,1.93435,41000000.0
2006-12-05 08:05:00,1.9344,1.93469,1.93412,1.93446,20000000.0
2006-12-05 08:10:00,1.93423,1.93456,1.93401,1.93456,40000000.0
2006-12-05 08:15:00,1.93459,1.93485,1.93412,1.93481,35000000.0
2006-12-05 08:20:00,1.9346,1.93497,1.93432,1.93479,38000000.0
2006-12-05 08:25:00,1.9348,1.9351,1.93453,1.93494,42000000.0
2006-12-05 08:30:00,1.93515,1.9352,1.93468,1.9352,41000000.0
2006-12-05 08:35:00,1.93515,1.93542,1.93437,1.93437,47000000.0
2006-12-05 08:40:00,1.93435,1.93501,1.93432,1.93463,47000000.0
2006-12-05 08:45:00,1.9344,1.93459,1.933,1.93446,42000000.0
2006-12-05 08:50:00,1.93453,1.93495,1.9344,1.93495,40000000.0
2006-12-05 08:55:00,1.93503,1.93503,1.93468,1.93472,37000000.0
2006-12-05 09:00:00,1.93474,1.93485,1.93414,1.93432,41000000.0
2006-12-05 09:05:00,1.93399,1.93533,1.93399,1.93532,44000000.0
2006-12-05 09:10:00,1.93507,1.93518,1.93387,1.93397,44000000.0
2006-12-05 09:15:00,1.93393,1.93521,1.93388,1.935,41000000.0
2006-12-05 09:20:00,1.93507,1.93511,1.9344,1.93444,38000000.0
2006-12-05 09:25:00,1.93428,1.93502,1.93377,1.93434,46000000.0
2006-12-05 09:30:00,1.93424,1.93432,1.9321,1.9321,36000000.0
2006-12-05 09:35:00,1.93188,1.93188,1.929,1.93123,47000000.0
2006-12-05 09:40:00,1.93118,1.93254,1.93118,1.93216,46000000.0
2006-12-05 09:45:00,1.93222,1.93264,1.93147,1.93264,45000000.0
2006-12-05 09:50:00,1.93257,1.93318,1.93236,1.93265,42000000.0
2006-12-05 09:55:00,1.93282,1.93484,1.93282,1.93451,44000000.0
2006-12-05 10:00:00,1.93502,1.93519,1.9343,1.93513,44000000.0
2006-12-05 10:05:00,1.9352,1.9352,1.93318,1.93467,39000000.0
2006-12-05 10:10:00,1.93458,1.93582,1.93448,1.9358,37000000.0
2006-12-05 10:15:00,1.93577,1.93592,1.93534,1.93543,45000000.0
2006-12-05 10:20:00,1.93518,1.93558,1.93476,1.93538,36000000.0
2006-12-05 10:25:00,1.93553,1.93576,1.93502,1.93576,45000000.0
2006-12-05 10:30:00,1.93589,1.93664,1.93576,1.93629,38000000.0
2006-12-05 10:35:00,1.93617,1.93715,1.93589,1.93695,41000000.0
2006-12-05 10:40:00,1.93674,1.93687,1.93486,1.93549,40000000.0
2006-12-05 10:45:00,1.93533,1.93633,1.9349,1.93633,40000000.0
2006-12-05 10:50:00,1.93603,1.93649,1.93517,1.93517,44000000.0
2006-12-05 10:55:00,1.93555,1.93616,1.93343,1.93515,40000000.0
2006-12-05 11:00:00,1.93494,1.93578,1.93331,1.93504,44000000.0
2006-12-05 11:05:00,1.93552,1.93614,1.93494,1.93614,39000000.0
2006-12-05 11:10:00,1.93667,1.93742,1.93599,1.93716,47000000.0
2006-12-05 11:15:00,1.93718,1.93718,1.93631,1.93638,42000000.0
2006-12-05 11:20:00,1.93633,1.93681,1.93586,1.93634,38000000.0
2006-12-05 11:25:00,1.93614,1.93629,1.9351,1.93534,42000000.0
2006-12-05 11:30:00,1.93552,1.93568,1.9343,1.9343,43000000.0
2006-12-05 11:35:00,1.9342,1.9351,1.9342,1.93494,44000000.0
2006-12-05 11:40:00,1.93503,1.93508,1.93376,1.93404,36000000.0
2006-12-05 11:45:00,1.93353,1.93413,1.93298,1.93374,44000000.0
2006-12-05 11:50:00,1.93343,1.93655,1.93343,1.93655,44000000.0
2006-12-05 11:55:00,1.93662,1.93868,1.93627,1.93827,43000000.0
2006-12-05 12:00:00,1.93867,1.93914,1.93731,1.93731,43000000.0
2006-12-05 12:05:00,1.93713,1.93799,1.93707,1.93754,42000000.0
2006-12-05 12:10:00,1.93733,1.93819,1.93714,1.93801,40000000.0
2006-12-05 12:15:00,1.93802,1.93955,1.93801,1.93955,44000000.0
2006-12-05 12:20:00,1.9393,1.93934,1.93645,1.93827,39000000.0
2006-12-05 12:25:00,1.9384,1.93871,1.93643,1.93643,45000000.0
2006-12-05 12:30:00,1.93566,1.93861,1.93566,1.93861,39000000.0
2006-12-05 12:35:00,1.93869,1.93905,1.93747,1.93759,42000000.0
2006-12-05 12:40:00,1.93757,1.93857,1.93706,1.93857,41000000.0
2006-12-05 12:45:00,1.93862,1.93889,1.93818,1.93863,47000000.0
2006-12-05 12:50:00,1.93882,1.93883,1.93723,1.93747,41000000.0
2006-12-05 12:55:00,1.93756,1.93777,1.93705,1.93737,30000000.0
2006-12-05 13:00:00,1.93728,1.93756,1.93698,1.93734,38000000.0
2006-12-05 13:05:00,1.9375,1.9375,1.9361,1.93638,39000000.0
2006-12-05 13:10:00,1.9365,1.9368,1.93602,1.93672,41000000.0
2006-12-05 13:15:00,1.93662,1.93691,1.93624,1.93686,43000000.0
2006-12-05 13:20:00,1.93685,1.93754,1.93585,1.93617,33000000.0
2006-12-05 13:25:00,1.93592,1.93693,1.9359,1.93693,67000000.0
2006-12-05 13:30:00,1.93715,1.93738,1.9364,1.93738,75000000.0
2006-12-05 13:35:00,1.9374,1.93787,1.93648,1.93651,84000000.0
2006-12-05 13:40:00,1.93641,1.9374,1.93641,1.93722,88000000.0
2006-12-05 13:45:00,1.93706,1.93736,1.93671,1.93736,104000000.0
2006-12-05 13:50:00,1.93734,1.93734,1.93648,1.9373,128000000.0
2006-12-05 13:55:00,1.93747,1.93836,1.93713,1.93817,124000000.0
2006-12-05 14:00:00,1.93811,1.93935,1.93759,1.93883,144000000.0
2006-12-05 14:05:00,1.93886,1.93966,1.93835,1.93869,144000000.0
2006-12-05 14:10:00,1.93856,1.93938,1.93853,1.93922,101000000.0
2006-12-05 14:15:00,1.93915,1.93939,1.93861,1.93875,145000000.0
2006-12-05 14:20:00,1.93895,1.93924,1.93872,1.93905,143000000.0
2006-12-05 14:25:00,1.93905,1.93939,1.93868,1.93939,118000000.0
2006-12-05 14:30:00,1.93932,1.93976,1.93886,1.93976,128000000.0
2006-12-05 14:35:00,1.93965,1.94003,1.93865,1.93989,165000000.0
2006-12-05 14:40:00,1.93988,1.94092,1.93963,1.94092,141000000.0
2006-12-05 14:45:00,1.9406,1.94104,1.9405,1.94091,104000000.0
2006-12-05 14:50:00,1.94086,1.94131,1.94064,1.94117,109000000.0
2006-12-05 14:55:00,1.94117,1.94143,1.94103,1.94123,91000000.0
2006-12-05 15:00:00,1.94146,1.94149,1.94077,1.94108,131000000.0
2006-12-05 15:05:00,1.94103,1.94108,1.93947,1.94038,129000000.0
2006-12-05 15:10:00,1.9407,1.94155,1.94065,1.94125,160000000.0
2006-12-05 15:15:00,1.94121,1.94205,1.94103,1.94183,82000000.0
2006-12-05 15:20:00,1.94193,1.94287,1.94193,1.94255,98000000.0
2006-12-05 15:25:00,1.9426,1.9426,1.94021,1.94211,188000000.0
2006-12-05 15:30:00,1.94051,1.94418,1.94016,1.94253,208000000.0
2006-12-05 15:35:00,1.94237,1.94245,1.94163,1.94177,178000000.0
2006-12-05 15:40:00,1.94184,1.94275,1.94181,1.94234,180000000.0
2006-12-05 15:45:00,1.94232,1.94233,1.94,1.94009,149000000.0
2006-12-05 15:50:00,1.93995,1.9414,1.93975,1.94094,112000000.0
2006-12-05 15:55:00,1.94131,1.94176,1.94095,1.94136,120000000.0
2006-12-05 16:00:00,1.94118,1.94143,1.9407,1.94099,200000000.0
2006-12-05 16:05:00,1.94114,1.94261,1.94018,1.94261,188000000.0
2006-12-05 16:10:00,1.94267,1.94335,1.94267,1.94269,169000000.0
2006-12-05 16:15:00,1.94311,1.94414,1.94294,1.94389,185000000.0
2006-12-05 16:20:00,1.94402,1.94435,1.94351,1.94351,231000000.0
2006-12-05 16:25:00,1.94351,1.94395,1.94313,1.94345,173000000.0
2006-12-05 16:30:00,1.94354,1.94417,1.94347,1.94388,183000000.0
2006-12-05 16:35:00,1.94421,1.94439,1.94351,1.94358,229000000.0
2006-12-05 16:40:00,1.94352,1.94433,1.94322,1.94332,218000000.0
2006-12-05 16:45:00,1.94358,1.94456,1.94343,1.94456,236000000.0
2006-12-05 16:50:00,1.94457,1.94487,1.94428,1.9447,142000000.0
2006-12-05 16:55:00,1.94452,1.94452,1.94302,1.94302,178000000.0
2006-12-05 17:00:00,1.94128,1.94389,1.94108,1.94389,176000000.0
2006-12-05 17:05:00,1.94359,1.94359,1.94035,1.94101,206000000.0
2006-12-05 17:10:00,1.94087,1.94105,1.93902,1.94086,135000000.0
2006-12-05 17:15:00,1.94107,1.94244,1.94104,1.94186,139000000.0
2006-12-05 17:20:00,1.94185,1.94185,1.94102,1.94128,140000000.0
2006-12-05 17:25:00,1.9411,1.94113,1.9404,1.94068,157000000.0
2006-12-05 17:30:00,1.9404,1.94067,1.93993,1.94038,301000000.0
2006-12-05 17:35:00,1.94018,1.94069,1.93989,1.94021,233000000.0
2006-12-05 17:40:00,1.94017,1.94036,1.93946,1.93946,225000000.0
2006-12-05 17:45:00,1.93925,1.94003,1.93865,1.93865,303000000.0
2006-12-05 17:50:00,1.93914,1.93983,1.93876,1.93955,232000000.0
2006-12-05 17:55:00,1.93956,1.93967,1.93889,1.93939,196000000.0
2006-12-05 18:00:00,1.93966,1.93966,1.93844,1.93892,190000000.0
2006-12-05 18:05:00,1.93899,1.93964,1.93871,1.93951,196000000.0
2006-12-05 18:10:00,1.9402,1.94063,1.93963,1.94021,136000000.0
2006-12-05 18:15:00,1.94021,1.94028,1.93973,1.94005,226000000.0
2006-12-05 18:20:00,1.93977,1.94016,1.93949,1.93986,228000000.0
2006-12-05 18:25:00,1.93986,1.9402,1.93973,1.93998,151000000.0
2006-12-05 18:30:00,1.93987,1.94179,1.93987,1.94151,194000000.0
2006-12-05 18:35:00,1.94112,1.94177,1.94109,1.94109,273000000.0
2006-12-05 18:40:00,1.94114,1.94118,1.9401,1.94061,232000000.0
2006-12-05 18:45:00,1.94053,1.94076,1.93995,1.93995,216000000.0
2006-12-05 18:50:00,1.94017,1.94061,1.94014,1.94046,129000000.0
2006-12-05 18:55:00,1.94052,1.9407,1.94016,1.94067,98000000.0
2006-12-05 19:00:00,1.94079,1.941,1.94035,1.94073,129000000.0
2006-12-05 19:05:00,1.94071,1.94119,1.94025,1.94111,232000000.0
2006-12-05 19:10:00,1.94121,1.94151,1.94112,1.94128,148000000.0
2006-12-05 19:15:00,1.94128,1.94135,1.941,1.94125,64000000.0
2006-12-05 19:20:00,1.94125,1.94141,1.94102,1.94119,120000000.0
2006-12-05 19:25:00,1.94108,1.94108,1.94032,1.94051,216000000.0
2006-12-05 19:30:00,1.94053,1.9406,1.93946,1.9397,154000000.0
2006-12-05 19:35:00,1.93927,1.93964,1.93817,1.93945,91000000.0
2006-12-05 19:40:00,1.93934,1.9398,1.93932,1.93946,94000000.0
2006-12-05 19:45:00,1.93929,1.93997,1.93916,1.93995,73000000.0
2006-12-05 19:50:00,1.93998,1.93998,1.93797,1.93967,75000000.0
2006-12-05 19:55:00,1.93977,1.94011,1.93863,1.93863,106000000.0
2006-12-05 20:00:00,1.93879,1.93889,1.9385,1.93855,101000000.0
2006-12-05 20:05:00,1.93876,1.93886,1.93838,1.93849,97000000.0
2006-12-05 20:10:00,1.93829,1.93865,1.93825,1.93855,65000000.0
2006-12-05 20:15:00,1.9387,1.93885,1.93816,1.93852,72000000.0
2006-12-05 20:20:00,1.93856,1.9392,1.93837,1.93884,56000000.0
2006-12-05 20:25:00,1.93874,1.93952,1.93864,1.93881,76000000.0
2006-12-05 20:30:00,1.9391,1.93991,1.93893,1.93949,96000000.0
2006-12-05 20:35:00,1.93951,1.94007,1.93943,1.93985,60000000.0
2006-12-05 20:40:00,1.9396,1.94046,1.93899,1.94044,50000000.0
2006-12-05 20:45:00,1.94036,1.94067,1.94005,1.94066,61000000.0
2006-12-05 20:50:00,1.94073,1.94074,1.93984,1.94046,40000000.0
2006-12-05 20:55:00,1.94011,1.94074,1.94011,1.94048,53000000.0
2006-12-05 21:00:00,1.94063,1.94098,1.94029,1.94087,52000000.0
2006-12-05 21:05:00,1.94088,1.94126,1.94063,1.94072,46000000.0
2006-12-05 21:10:00,1.94079,1.94113,1.93921,1.94101,35000000.0
2006-12-05 21:15:00,1.94107,1.94127,1.93905,1.93909,42000000.0
2006-12-05 21:20:00,1.93927,1.94082,1.93927,1.94026,48000000.0
2006-12-05 21:25:00,1.94029,1.94071,1.94029,1.94057,45000000.0
2006-12-05 21:30:00,1.94056,1.94076,1.94052,1.94065,29000000.0
2006-12-05 21:35:00,1.94074,1.94083,1.93962,1.94016,77000000.0
2006-12-05 21:40:00,1.94028,1.94055,1.93996,1.94055,55000000.0
2006-12-05 21:45:00,1.94056,1.94099,1.94056,1.94099,29000000.0
2006-12-05 21:50:00,1.94099,1.94099,1.93961,1.93978,41000000.0
2006-12-05 21:55:00,1.93981,1.9399,1.93955,1.93955,63000000.0
2006-12-05 22:00:00,1.93968,1.94068,1.93941,1.94053,49000000.0
2006-12-05 22:05:00,1.94059,1.94089,1.94013,1.94049,47000000.0
2006-12-05 22:10:00,1.9406,1.94096,1.9406,1.94095,47000000.0
2006-12-05 22:15:00,1.9407,1.94106,1.94067,1.94092,35000000.0
2006-12-05 22:20:00,1.94087,1.94109,1.94025,1.94067,51000000.0
2006-12-05 22:25:00,1.94071,1.94088,1.94032,1.94059,40000000.0
2006-12-05 22:30:00,1.94081,1.94084,1.94016,1.94054,72000000.0
2006-12-05 22:35:00,1.94065,1.94065,1.93954,1.94032,64000000.0
2006-12-05 22:40:00,1.94045,1.94128,1.93935,1.94114,53000000.0
2006-12-05 22:45:00,1.94124,1.94149,1.94023,1.94107,44000000.0
2006-12-05 22:50:00,1.94078,1.94099,1.94053,1.94094,35000000.0
2006-12-05 22:55:00,1.94091,1.94109,1.9406,1.94085,42000000.0
2006-12-05 23:00:00,1.9408,1.9408,1.93989,1.94019,49000000.0
2006-12-05 23:05:00,1.94002,1.9406,1.93998,1.94,46000000.0
2006-12-05 23:10:00,1.94034,1.94058,1.93998,1.94033,40000000.0
2006-12-05 23:15:00,1.94022,1.94047,1.93993,1.94026,40000000.0
2006-12-05 23:20:00,1.94015,1.94046,1.93986,1.94032,31000000.0
2006-12-05 23:25:00,1.94034,1.9407,1.94014,1.94062,52000000.0
2006-12-05 23:30:00,1.94061,1.94079,1.94004,1.94004,41000000.0
2006-12-05 23:35:00,1.94002,1.94038,1.93963,1.94012,37000000.0
2006-12-05 23:40:00,1.93984,1.94038,1.93957,1.94013,62000000.0
2006-12-05 23:45:00,1.94004,1.94099,1.94004,1.94082,38000000.0
2006-12-05 23:50:00,1.94046,1.94093,1.94025,1.9407,39000000.0
2006-12-05 23:55:00,1.94064,1.94073,1.94001,1.94033,41000000.0
2006-12-06 00:00:00,1.94052,1.94052,1.93886,1.93898,39000000.0
2006-12-06 00:05:00,1.93916,1.93962,1.93916,1.93936,34000000.0
2006-12-06 00:10:00,1.93923,1.93924,1.93768,1.93826,58000000.0
2006-12-06 00:15:00,1.93804,1.93862,1.93755,1.93846,45000000.0
2006-12-06 00:20:00,1.93856,1.93881,1.93654,1.93683,38000000.0
2006-12-06 00:25:00,1.93669,1.93757,1.93669,1.93742,42000000.0
2006-12-06 00:30:00,1.93743,1.93772,1.93721,1.93732,35000000.0
2006-12-06 00:35:00,1.93705,1.93771,1.93705,1.93747,34000000.0
2006-12-06 00:40:00,1.93731,1.93763,1.93701,1.93753,36000000.0
2006-12-06 00:45:00,1.93743,1.93766,1.93726,1.93761,29000000.0
2006-12-06 00:50:00,1.93751,1.93799,1.93727,1.93773,43000000.0
2006-12-06 00:55:00,1.93798,1.93848,1.93792,1.9383,38000000.0
2006-12-06 01:00:00,1.93797,1.93816,1.93742,1.93797,54000000.0
2006-12-06 01:05:00,1.93812,1.9389,1.93801,1.93868,44000000.0
2006-12-06 01:10:00,1.93833,1.93851,1.93756,1.93823,47000000.0
2006-12-06 01:15:00,1.93821,1.93825,1.93768,1.93786,39000000.0
2006-12-06 01:20:00,1.93797,1.93926,1.93797,1.93925,42000000.0
2006-12-06 01:25:00,1.93929,1.93961,1.93872,1.93919,56000000.0
2006-12-06 01:30:00,1.93944,1.94028,1.93931,1.93931,58000000.0
2006-12-06 01:35:00,1.93893,1.93929,1.93871,1.93887,46000000.0
2006-12-06 01:40:00,1.93914,1.9392,1.93874,1.93913,33000000.0
2006-12-06 01:45:00,1.93916,1.93923,1.93806,1.93874,35000000.0
2006-12-06 01:50:00,1.93875,1.93977,1.9385,1.93886,55000000.0
2006-12-06 01:55:00,1.93864,1.93922,1.93829,1.93852,58000000.0
2006-12-06 02:00:00,1.93874,1.93957,1.9371,1.93859,42000000.0
2006-12-06 02:05:00,1.93846,1.93885,1.93815,1.93847,43000000.0
2006-12-06 02:10:00,1.93846,1.9391,1.93818,1.93851,41000000.0
2006-12-06 02:15:00,1.93847,1.93856,1.93712,1.93746,40000000.0
2006-12-06 02:20:00,1.93742,1.93765,1.93708,1.93715,42000000.0
2006-12-06 02:25:00,1.93645,1.93694,1.9363,1.93665,45000000.0
2006-12-06 02:30:00,1.93628,1.93642,1.93432,1.93477,41000000.0
2006-12-06 02:35:00,1.93474,1.93484,1.93247,1.93268,40000000.0
2006-12-06 02:40:00,1.9327,1.93325,1.93261,1.93297,33000000.0
2006-12-06 02:45:00,1.93307,1.93467,1.93303,1.93438,44000000.0
2006-12-06 02:50:00,1.93431,1.93472,1.93395,1.93441,37000000.0
2006-12-06 02:55:00,1.93415,1.93558,1.93415,1.93558,38000000.0
2006-12-06 03:00:00,1.93567,1.93581,1.9351,1.93581,39000000.0
2006-12-06 03:05:00,1.93547,1.93587,1.9354,1.93559,32000000.0
2006-12-06 03:10:00,1.93592,1.93656,1.93592,1.93649,35000000.0
2006-12-06 03:15:00,1.93683,1.93688,1.93591,1.93688,41000000.0
2006-12-06 03:20:00,1.93656,1.93808,1.93612,1.93808,36000000.0
2006-12-06 03:25:00,1.9381,1.9381,1.93744,1.93781,48000000.0
2006-12-06 03:30:00,1.93795,1.93802,1.93753,1.93782,37000000.0
2006-12-06 03:35:00,1.93751,1.93876,1.93741,1.93813,39000000.0
2006-12-06 03:40:00,1.9381,1.93825,1.93733,1.93781,34000000.0
2006-12-06 03:45:00,1.93795,1.93804,1.93752,1.9376,30000000.0
2006-12-06 03:50:00,1.93759,1.93784,1.93748,1.9377,34000000.0
2006-12-06 03:55:00,1.93797,1.93816,1.93562,1.93724,36000000.0
2006-12-06 04:00:00,1.93756,1.93819,1.93746,1.93775,37000000.0
2006-12-06 04:05:00,1.93787,1.93817,1.93764,1.93817,38000000.0
2006-12-06 04:10:00,1.93814,1.93871,1.9379,1.93813,37000000.0
2006-12-06 04:15:00,1.93791,1.9385,1.93787,1.93841,28000000.0
2006-12-06 04:20:00,1.93827,1.93853,1.93795,1.938,43000000.0
2006-12-06 04:25:00,1.93792,1.9385,1.93761,1.93801,37000000.0
2006-12-06 04:30:00,1.93806,1.9384,1.93756,1.93812,43000000.0
2006-12-06 04:35:00,1.93813,1.9384,1.93794,1.93825,42000000.0
2006-12-06 04:40:00,1.93817,1.93851,1.938,1.93835,44000000.0
2006-12-06 04:45:00,1.93807,1.9385,1.93788,1.93815,38000000.0
2006-12-06 04:50:00,1.93816,1.9385,1.93795,1.93831,37000000.0
2006-12-06 04:55:00,1.93831,1.93838,1.93793,1.93794,31000000.0
2006-12-06 05:00:00,1.93776,1.93872,1.93771,1.93797,35000000.0
2006-12-06 05:05:00,1.93788,1.94014,1.93788,1.94014,41000000.0
2006-12-06 05:10:00,1.93981,1.94032,1.93961,1.9401,45000000.0
2006-12-06 05:15:00,1.94005,1.94005,1.93941,1.93987,43000000.0
2006-12-06 05:20:00,1.94004,1.94004,1.93933,1.93933,35000000.0
2006-12-06 05:25:00,1.93931,1.93987,1.93931,1.93975,30000000.0
2006-12-06 05:30:00,1.93985,1.93986,1.93894,1.93894,37000000.0
2006-12-06 05:35:00,1.93927,1.93927,1.93858,1.93874,38000000.0
2006-12-06 05:40:00,1.93859,1.93927,1.93859,1.93905,40000000.0
2006-12-06 05:45:00,1.9393,1.93967,1.93908,1.93908,28000000.0
2006-12-06 05:50:00,1.93944,1.93953,1.93912,1.93915,42000000.0
2006-12-06 05:55:00,1.93926,1.9394,1.93871,1.93905,40000000.0
2006-12-06 06:00:00,1.9389,1.93972,1.9389,1.93943,37000000.0
2006-12-06 06:05:00,1.9394,1.93987,1.93921,1.93984,38000000.0
2006-12-06 06:10:00,1.94018,1.94025,1.93937,1.93961,39000000.0
2006-12-06 06:15:00,1.9395,1.93982,1.93922,1.93927,36000000.0
2006-12-06 06:20:00,1.93947,1.93947,1.93874,1.93924,39000000.0
2006-12-06 06:25:00,1.93924,1.93924,1.9389,1.93909,37000000.0
2006-12-06 06:30:00,1.93912,1.93912,1.93869,1.93869,28000000.0
2006-12-06 06:35:00,1.93877,1.93887,1.93777,1.9378,40000000.0
2006-12-06 06:40:00,1.9379,1.9382,1.93779,1.9382,34000000.0
2006-12-06 06:45:00,1.93836,1.93842,1.93767,1.93842,41000000.0
2006-12-06 06:50:00,1.9383,1.93878,1.93767,1.93767,38000000.0
2006-12-06 06:55:00,1.93771,1.93779,1.93721,1.93769,30000000.0
2006-12-06 07:00:00,1.93762,1.9382,1.93762,1.93793,36000000.0
2006-12-06 07:05:00,1.938,1.938,1.93742,1.93759,42000000.0
2006-12-06 07:10:00,1.93749,1.93868,1.93749,1.9381,39000000.0
2006-12-06 07:15:00,1.93817,1.93905,1.93817,1.93855,45000000.0
2006-12-06 07:20:00,1.93856,1.93877,1.93818,1.93865,46000000.0
2006-12-06 07:25:00,1.93906,1.94032,1.93864,1.9403,37000000.0
2006-12-06 07:30:00,1.93981,1.94089,1.93981,1.94074,43000000.0
2006-12-06 07:35:00,1.94054,1.94057,1.93864,1.93892,40000000.0
2006-12-06 07:40:00,1.93897,1.93953,1.93871,1.93924,42000000.0
2006-12-06 07:45:00,1.93938,1.94007,1.93876,1.93968,37000000.0
2006-12-06 07:50:00,1.93955,1.94005,1.93906,1.93974,45000000.0
2006-12-06 07:55:00,1.93992,1.94011,1.93947,1.93966,39000000.0
2006-12-06 08:00:00,1.93943,1.94007,1.93903,1.93941,41000000.0
2006-12-06 08:05:00,1.9396,1.94126,1.93943,1.94126,35000000.0
2006-12-06 08:10:00,1.94102,1.94102,1.94018,1.94053,40000000.0
2006-12-06 08:15:00,1.9407,1.94123,1.94054,1.94082,42000000.0
2006-12-06 08:20:00,1.94071,1.94229,1.94071,1.94229,38000000.0
2006-12-06 08:25:00,1.94206,1.94318,1.94186,1.94186,42000000.0
2006-12-06 08:30:00,1.94261,1.94261,1.94223,1.94253,41000000.0
2006-12-06 08:35:00,1.94245,1.94245,1.94164,1.94189,47000000.0
2006-12-06 08:40:00,1.94207,1.94393,1.94207,1.94393,47000000.0
2006-12-06 08:45:00,1.94427,1.94491,1.94261,1.94366,42000000.0
2006-12-06 08:50:00,1.94406,1.94655,1.94406,1.94633,40000000.0
2006-12-06 08:55:00,1.94627,1.94788,1.94592,1.94771,37000000.0
2006-12-06 09:00:00,1.94735,1.94742,1.94517,1.94598,41000000.0
2006-12-06 09:05:00,1.94592,1.94832,1.94592,1.94755,44000000.0
2006-12-06 09:10:00,1.94727,1.94823,1.94699,1.94787,44000000.0
2006-12-06 09:15:00,1.94758,1.94842,1.94689,1.94689,41000000.0
2006-12-06 09:20:00,1.94643,1.94643,1.94528,1.94568,38000000.0
2006-12-06 09:25:00,1.94581,1.94581,1.94471,1.94548,46000000.0
2006-12-06 09:30:00,1.945,1.94538,1.94406,1.94538,36000000.0
2006-12-06 09:35:00,1.94567,1.94608,1.9436,1.9458,47000000.0
2006-12-06 09:40:00,1.94609,1.9462,1.94547,1.94581,46000000.0
2006-12-06 09:45:00,1.94585,1.94622,1.94555,1.94555,45000000.0
2006-12-06 09:50:00,1.94527,1.94601,1.94523,1.94574,38000000.0
2006-12-06 09:55:00,1.94635,1.94635,1.9449,1.94502,44000000.0
2006-12-06 10:00:00,1.94491,1.94497,1.94387,1.94436,44000000.0
2006-12-06 10:05:00,1.94463,1.94507,1.94422,1.94452,39000000.0
2006-12-06 10:10:00,1.94435,1.94477,1.94395,1.94397,37000000.0
2006-12-06 10:15:00,1.94384,1.9441,1.94293,1.94311,45000000.0
2006-12-06 10:20:00,1.94302,1.94315,1.94227,1.94295,36000000.0
2006-12-06 10:25:00,1.94297,1.94297,1.9413,1.94256,45000000.0
2006-12-06 10:30:00,1.94245,1.94285,1.94154,1.94232,38000000.0
2006-12-06 10:35:00,1.94225,1.94261,1.94153,1.94249,41000000.0
2006-12-06 10:40:00,1.94229,1.94241,1.94155,1.94216,40000000.0
2006-12-06 10:45:00,1.94224,1.94274,1.94203,1.94228,40000000.0
2006-12-06 10:50:00,1.94228,1.94258,1.94205,1.94258,44000000.0
2006-12-06 10:55:00,1.94258,1.94345,1.94053,1.94344,40000000.0
2006-12-06 11:00:00,1.9431,1.94485,1.94198,1.94459,44000000.0
2006-12-06 11:05:00,1.94472,1.94473,1.94448,1.94455,7000000.0
2006-12-06 11:10:00,1.94437,1.94437,1.94343,1.94343,22000000.0
2006-12-06 11:15:00,1.94349,1.94364,1.94187,1.94226,42000000.0
2006-12-06 11:20:00,1.94239,1.94343,1.942,1.94247,38000000.0
2006-12-06 11:25:00,1.94246,1.94281,1.94193,1.94239,42000000.0
2006-12-06 11:30:00,1.94219,1.94235,1.94142,1.94196,43000000.0
2006-12-06 11:35:00,1.94177,1.94187,1.93923,1.93923,44000000.0
2006-12-06 11:40:00,1.93908,1.93959,1.93801,1.93825,47000000.0
2006-12-06 11:45:00,1.93801,1.93838,1.93729,1.93739,44000000.0
2006-12-06 11:50:00,1.93756,1.93882,1.93756,1.93764,44000000.0
2006-12-06 11:55:00,1.93778,1.93827,1.93733,1.93735,43000000.0
2006-12-06 12:00:00,1.93784,1.9387,1.93698,1.93811,43000000.0
2006-12-06 12:05:00,1.93851,1.9386,1.93813,1.9384,42000000.0
2006-12-06 12:10:00,1.93844,1.93885,1.93757,1.93797,40000000.0
2006-12-06 12:15:00,1.93794,1.93966,1.93793,1.93966,44000000.0
2006-12-06 12:20:00,1.93982,1.94038,1.938,1.93992,32000000.0
2006-12-06 12:25:00,1.94006,1.94077,1.93957,1.94025,45000000.0
2006-12-06 12:30:00,1.93989,1.93989,1.93852,1.93944,39000000.0
2006-12-06 12:35:00,1.93952,1.93998,1.93937,1.93966,42000000.0
2006-12-06 12:40:00,1.93973,1.94083,1.93968,1.94034,41000000.0
2006-12-06 12:45:00,1.94022,1.94116,1.94007,1.94056,47000000.0
2006-12-06 12:50:00,1.94066,1.94175,1.94066,1.94175,41000000.0
2006-12-06 12:55:00,1.9419,1.94197,1.94136,1.94166,37000000.0
2006-12-06 13:00:00,1.94152,1.94152,1.94029,1.94058,38000000.0
2006-12-06 13:05:00,1.94044,1.94139,1.9402,1.9412,39000000.0
2006-12-06 13:10:00,1.94111,1.94128,1.94046,1.94046,41000000.0
2006-12-06 13:15:00,1.94055,1.94173,1.94049,1.94155,43000000.0
2006-12-06 13:20:00,1.94152,1.94304,1.94152,1.94304,41000000.0
2006-12-06 13:25:00,1.94294,1.9433,1.94192,1.94253,67000000.0
2006-12-06 13:30:00,1.94228,1.94228,1.94126,1.94181,75000000.0
2006-12-06 13:35:00,1.94194,1.94216,1.94015,1.94033,84000000.0
2006-12-06 13:40:00,1.9403,1.94041,1.93993,1.94009,83000000.0
2006-12-06 13:45:00,1.9403,1.94185,1.94005,1.94151,104000000.0
2006-12-06 13:50:00,1.94129,1.94237,1.94129,1.94216,128000000.0
2006-12-06 13:55:00,1.94209,1.9424,1.94171,1.94193,124000000.0
2006-12-06 14:00:00,1.94187,1.94248,1.94181,1.94225,144000000.0
2006-12-06 14:05:00,1.9422,1.94246,1.94179,1.94212,144000000.0
2006-12-06 14:10:00,1.94214,1.94261,1.94213,1.94223,101000000.0
2006-12-06 14:15:00,1.94235,1.94317,1.94223,1.94223,145000000.0
2006-12-06 14:20:00,1.94255,1.94267,1.94162,1.9417,143000000.0
2006-12-06 14:25:00,1.94204,1.94269,1.94185,1.94254,118000000.0
2006-12-06 14:30:00,1.94235,1.94248,1.94169,1.94246,128000000.0
2006-12-06 14:35:00,1.94223,1.94231,1.94185,1.94211,165000000.0
2006-12-06 14:40:00,1.94273,1.94335,1.94239,1.94335,141000000.0
2006-12-06 14:45:00,1.94346,1.94382,1.9429,1.94299,104000000.0
2006-12-06 14:50:00,1.94292,1.94432,1.94292,1.94388,126000000.0
2006-12-06 14:55:00,1.94373,1.94373,1.94276,1.94289,91000000.0
2006-12-06 15:00:00,1.94295,1.94345,1.94283,1.94307,131000000.0
2006-12-06 15:05:00,1.94273,1.94329,1.94239,1.94305,129000000.0
2006-12-06 15:10:00,1.94271,1.9429,1.94166,1.94166,160000000.0
2006-12-06 15:15:00,1.94065,1.94193,1.9402,1.9406,82000000.0
2006-12-06 15:20:00,1.9406,1.94069,1.93926,1.93939,98000000.0
2006-12-06 15:25:00,1.93957,1.94061,1.93868,1.94061,188000000.0
2006-12-06 15:30:00,1.93896,1.94077,1.93879,1.94055,208000000.0
2006-12-06 15:35:00,1.9403,1.94054,1.93998,1.94004,178000000.0
2006-12-06 15:40:00,1.93945,1.94142,1.93945,1.94125,180000000.0
2006-12-06 15:45:00,1.94159,1.94159,1.9405,1.94082,149000000.0
2006-12-06 15:50:00,1.94073,1.94113,1.94037,1.94056,112000000.0
2006-12-06 15:55:00,1.94083,1.94113,1.94017,1.94039,120000000.0
2006-12-06 16:00:00,1.94007,1.94185,1.94005,1.94185,200000000.0
2006-12-06 16:05:00,1.94197,1.94202,1.93991,1.9403,188000000.0
2006-12-06 16:10:00,1.94025,1.9415,1.94012,1.9415,169000000.0
2006-12-06 16:15:00,1.94164,1.94164,1.94099,1.94119,185000000.0
2006-12-06 16:20:00,1.94053,1.94073,1.93939,1.93986,231000000.0
2006-12-06 16:25:00,1.9402,1.94104,1.94015,1.94099,173000000.0
2006-12-06 16:30:00,1.94098,1.94196,1.94057,1.94087,183000000.0
2006-12-06 16:35:00,1.94064,1.94175,1.94063,1.94159,229000000.0
2006-12-06 16:40:00,1.94178,1.94178,1.93975,1.94028,218000000.0
2006-12-06 16:45:00,1.94061,1.94089,1.94049,1.94081,236000000.0
2006-12-06 16:50:00,1.94074,1.94112,1.94049,1.94053,142000000.0
2006-12-06 16:55:00,1.94053,1.94185,1.9403,1.94157,178000000.0
2006-12-06 17:00:00,1.94202,1.94228,1.93961,1.93993,176000000.0
2006-12-06 17:05:00,1.94054,1.9417,1.9404,1.94076,206000000.0
2006-12-06 17:10:00,1.94115,1.94174,1.94109,1.94115,135000000.0
2006-12-06 17:15:00,1.94109,1.94142,1.94084,1.94104,139000000.0
2006-12-06 17:20:00,1.94103,1.9411,1.93983,1.93998,140000000.0
2006-12-06 17:25:00,1.93999,1.94075,1.93999,1.94044,157000000.0
2006-12-06 17:30:00,1.94041,1.9408,1.93952,1.93962,301000000.0
2006-12-06 17:35:00,1.94025,1.94122,1.93985,1.94122,233000000.0
2006-12-06 17:40:00,1.94178,1.94222,1.94101,1.94101,225000000.0
2006-12-06 17:45:00,1.94033,1.94154,1.94033,1.94137,303000000.0
2006-12-06 17:50:00,1.94169,1.94169,1.94099,1.94154,232000000.0
2006-12-06 17:55:00,1.94161,1.94214,1.94156,1.94164,196000000.0
2006-12-06 18:00:00,1.94218,1.94235,1.94077,1.94223,190000000.0
2006-12-06 18:05:00,1.94243,1.9436,1.94243,1.94354,196000000.0
2006-12-06 18:10:00,1.94339,1.94345,1.94305,1.94311,136000000.0
2006-12-06 18:15:00,1.94314,1.94317,1.9421,1.9426,226000000.0
2006-12-06 18:20:00,1.94278,1.94295,1.9419,1.94216,228000000.0
2006-12-06 18:25:00,1.9428,1.94389,1.9424,1.94376,151000000.0
2006-12-06 18:30:00,1.94393,1.94486,1.94324,1.9433,194000000.0
2006-12-06 18:35:00,1.94339,1.94363,1.943,1.9435,273000000.0
2006-12-06 18:40:00,1.94351,1.9436,1.94292,1.94313,232000000.0
2006-12-06 18:45:00,1.94294,1.94301,1.94175,1.94187,216000000.0
2006-12-06 18:50:00,1.942,1.94229,1.94184,1.94187,129000000.0
2006-12-06 18:55:00,1.94177,1.94238,1.94153,1.94233,98000000.0
2006-12-06 19:00:00,1.94224,1.94271,1.94208,1.94268,74000000.0
2006-12-06 19:05:00,1.9426,1.94291,1.94224,1.9427,232000000.0
2006-12-06 19:10:00,1.94271,1.94288,1.94191,1.94191,148000000.0
2006-12-06 19:15:00,1.94192,1.94211,1.94035,1.94163,123000000.0
2006-12-06 19:20:00,1.9421,1.94246,1.94089,1.94141,120000000.0
2006-12-06 19:25:00,1.94144,1.94257,1.94135,1.94199,216000000.0
2006-12-06 19:30:00,1.94207,1.9425,1.94201,1.9422,154000000.0
2006-12-06 19:35:00,1.94222,1.94292,1.94197,1.94235,91000000.0
2006-12-06 19:40:00,1.94236,1.94379,1.94236,1.94334,94000000.0
2006-12-06 19:45:00,1.94359,1.94402,1.94339,1.94369,118000000.0
2006-12-06 19:50:00,1.94375,1.94446,1.94202,1.94445,75000000.0
2006-12-06 19:55:00,1.94461,1.94473,1.94331,1.94331,106000000.0
2006-12-06 20:00:00,1.94326,1.94422,1.9429,1.94299,101000000.0
2006-12-06 20:05:00,1.94287,1.94328,1.94243,1.94246,97000000.0
2006-12-06 20:10:00,1.94227,1.94334,1.94207,1.9431,65000000.0
2006-12-06 20:15:00,1.94308,1.94405,1.94289,1.94397,72000000.0
2006-12-06 20:20:00,1.9441,1.94601,1.94408,1.94586,56000000.0
2006-12-06 20:25:00,1.94587,1.94759,1.94587,1.94729,76000000.0
2006-12-06 20:30:00,1.94747,1.94766,1.9473,1.94752,95000000.0
2006-12-06 20:35:00,1.94751,1.94796,1.94679,1.94759,60000000.0
2006-12-06 20:40:00,1.94737,1.94846,1.94737,1.94845,50000000.0
2006-12-06 20:45:00,1.94816,1.94843,1.94801,1.94815,61000000.0
2006-12-06 20:50:00,1.94835,1.94835,1.94658,1.94717,58000000.0
2006-12-06 20:55:00,1.94661,1.94661,1.94551,1.94585,53000000.0
2006-12-06 21:00:00,1.94586,1.94586,1.94475,1.94514,52000000.0
2006-12-06 21:05:00,1.94507,1.94553,1.94497,1.94536,46000000.0
2006-12-06 21:10:00,1.9455,1.94603,1.94356,1.94593,43000000.0
2006-12-06 21:15:00,1.94603,1.94645,1.94594,1.94594,42000000.0
2006-12-06 21:20:00,1.94587,1.94643,1.94546,1.94563,48000000.0
2006-12-06 21:25:00,1.94583,1.94583,1.94454,1.9449,40000000.0
2006-12-06 21:30:00,1.94502,1.94585,1.94445,1.94585,37000000.0
2006-12-06 21:35:00,1.94612,1.94658,1.94592,1.94651,77000000.0
2006-12-06 21:40:00,1.94658,1.94667,1.94615,1.94645,55000000.0
2006-12-06 21:45:00,1.94625,1.947,1.94608,1.94663,36000000.0
2006-12-06 21:50:00,1.94652,1.94669,1.94504,1.94519,41000000.0
2006-12-06 21:55:00,1.94516,1.9458,1.94447,1.9458,61000000.0
2006-12-06 22:00:00,1.94667,1.94667,1.9384,1.93892,49000000.0
2006-12-06 22:05:00,1.93923,1.93934,1.93791,1.93799,50000000.0
2006-12-06 22:10:00,1.93802,1.93802,1.93513,1.93648,55000000.0
2006-12-06 22:15:00,1.9363,1.93667,1.93551,1.93551,42000000.0
2006-12-06 22:20:00,1.93532,1.93738,1.93493,1.93709,51000000.0
2006-12-06 22:25:00,1.93689,1.93749,1.93668,1.93668,40000000.0
2006-12-06 22:30:00,1.93665,1.93686,1.93278,1.93335,72000000.0
2006-12-06 22:35:00,1.93361,1.93361,1.93306,1.93312,64000000.0
2006-12-06 22:40:00,1.93316,1.93539,1.93316,1.93473,37000000.0
2006-12-06 22:45:00,1.93484,1.93497,1.9341,1.93412,60000000.0
2006-12-06 22:50:00,1.93402,1.93448,1.93364,1.93381,36000000.0
2006-12-06 22:55:00,1.9335,1.93365,1.93323,1.93332,42000000.0
2006-12-06 23:00:00,1.93358,1.93358,1.93216,1.93223,49000000.0
2006-12-06 23:05:00,1.93264,1.93463,1.93264,1.93463,41000000.0
2006-12-06 23:10:00,1.93491,1.93548,1.9346,1.9349,40000000.0
2006-12-06 23:15:00,1.93474,1.93581,1.93445,1.93542,40000000.0
2006-12-06 23:20:00,1.93551,1.93578,1.9349,1.93521,36000000.0
2006-12-06 23:25:00,1.9352,1.9358,1.93511,1.9358,57000000.0
2006-12-06 23:30:00,1.93591,1.93606,1.93562,1.93586,41000000.0
2006-12-06 23:35:00,1.93612,1.93612,1.9348,1.93496,48000000.0
2006-12-06 23:40:00,1.93497,1.93627,1.93486,1.93585,62000000.0
2006-12-06 23:45:00,1.93585,1.93713,1.9356,1.93709,31000000.0
2006-12-06 23:50:00,1.93696,1.93696,1.93519,1.93542,39000000.0
2006-12-06 23:55:00,1.93527,1.93589,1.93526,1.93538,41000000.0
2006-12-07 00:00:00,1.93505,1.93505,1.93355,1.93439,39000000.0
2006-12-07 00:05:00,1.93484,1.93505,1.93416,1.93505,43000000.0
2006-12-07 00:10:00,1.93493,1.93521,1.93463,1.93507,35000000.0
2006-12-07 00:15:00,1.93496,1.93496,1.93436,1.93474,45000000.0
2006-12-07 00:20:00,1.93457,1.93498,1.93399,1.93451,41000000.0
2006-12-07 00:25:00,1.93453,1.93594,1.93453,1.93591,42000000.0
2006-12-07 00:30:00,1.93516,1.93662,1.93491,1.93615,35000000.0
2006-12-07 00:35:00,1.93608,1.93676,1.93584,1.93671,34000000.0
2006-12-07 00:40:00,1.93615,1.93719,1.93615,1.93719,26000000.0
2006-12-07 00:45:00,1.93688,1.93734,1.93624,1.93624,37000000.0
2006-12-07 00:50:00,1.93634,1.9372,1.93634,1.93688,47000000.0
2006-12-07 00:55:00,1.93662,1.93677,1.9359,1.93627,38000000.0
2006-12-07 01:00:00,1.93646,1.93667,1.93526,1.93574,54000000.0
2006-12-07 01:05:00,1.93577,1.9362,1.93575,1.93595,44000000.0
2006-12-07 01:10:00,1.936,1.93609,1.93499,1.93527,47000000.0
2006-12-07 01:15:00,1.93522,1.93524,1.9344,1.93446,50000000.0
2006-12-07 01:20:00,1.93425,1.93459,1.93406,1.93436,35000000.0
2006-12-07 01:25:00,1.93439,1.93451,1.93395,1.93439,56000000.0
2006-12-07 01:30:00,1.93455,1.93477,1.93421,1.93427,57000000.0
2006-12-07 01:35:00,1.93421,1.93465,1.93393,1.9344,50000000.0
2006-12-07 01:40:00,1.93441,1.93466,1.93425,1.93443,40000000.0
2006-12-07 01:45:00,1.93447,1.93485,1.93434,1.93485,43000000.0
2006-12-07 01:50:00,1.93498,1.93608,1.93487,1.93597,55000000.0
2006-12-07 01:55:00,1.93609,1.93681,1.93609,1.93676,58000000.0
2006-12-07 02:00:00,1.93681,1.9371,1.9351,1.9369,42000000.0
2006-12-07 02:05:00,1.93712,1.93742,1.93601,1.9361,43000000.0
2006-12-07 02:10:00,1.93629,1.93636,1.93526,1.93575,41000000.0
2006-12-07 02:15:00,1.93598,1.93647,1.93577,1.93624,40000000.0
2006-12-07 02:20:00,1.9363,1.93643,1.93541,1.9356,31000000.0
2006-12-07 02:25:00,1.93544,1.9356,1.93425,1.93425,45000000.0
2006-12-07 02:30:00,1.934,1.93409,1.93335,1.93387,36000000.0
2006-12-07 02:35:00,1.93373,1.93373,1.93302,1.93339,40000000.0
2006-12-07 02:40:00,1.93391,1.93409,1.93318,1.93351,38000000.0
2006-12-07 02:45:00,1.93326,1.93369,1.93305,1.93369,44000000.0
2006-12-07 02:50:00,1.93369,1.93524,1.93341,1.9345,37000000.0
2006-12-07 02:55:00,1.93413,1.93452,1.93368,1.93368,39000000.0
2006-12-07 03:00:00,1.93366,1.93452,1.93322,1.93366,33000000.0
2006-12-07 03:05:00,1.93318,1.93336,1.93283,1.93312,37000000.0
2006-12-07 03:10:00,1.9331,1.93444,1.9331,1.93434,46000000.0
2006-12-07 03:15:00,1.93455,1.93554,1.93455,1.93525,41000000.0
2006-12-07 03:20:00,1.93498,1.93557,1.93308,1.93518,36000000.0
2006-12-07 03:25:00,1.93501,1.93533,1.93452,1.93465,48000000.0
2006-12-07 03:30:00,1.93482,1.93591,1.93482,1.93591,37000000.0
2006-12-07 03:35:00,1.93543,1.93577,1.93463,1.93552,39000000.0
2006-12-07 03:40:00,1.9357,1.9357,1.93487,1.93523,40000000.0
2006-12-07 03:45:00,1.93534,1.93558,1.93499,1.93537,35000000.0
2006-12-07 03:50:00,1.93543,1.9355,1.93455,1.93467,42000000.0
2006-12-07 03:55:00,1.93522,1.93522,1.93293,1.93473,36000000.0
2006-12-07 04:00:00,1.93534,1.93606,1.93534,1.93573,29000000.0
2006-12-07 04:05:00,1.93604,1.93753,1.93578,1.93729,41000000.0
2006-12-07 04:10:00,1.93743,1.93782,1.93737,1.93757,29000000.0
2006-12-07 04:15:00,1.93768,1.93885,1.93768,1.93814,34000000.0
2006-12-07 04:20:00,1.93805,1.93956,1.93805,1.93945,34000000.0
2006-12-07 04:25:00,1.93932,1.93949,1.93918,1.93932,37000000.0
2006-12-07 04:30:00,1.93964,1.94021,1.93861,1.93871,43000000.0
2006-12-07 04:35:00,1.93853,1.93876,1.93806,1.93872,42000000.0
2006-12-07 04:40:00,1.93877,1.93904,1.93805,1.93849,44000000.0
2006-12-07 04:45:00,1.93858,1.93911,1.9382,1.93892,34000000.0
2006-12-07 04:50:00,1.93881,1.93892,1.93817,1.93822,36000000.0
2006-12-07 04:55:00,1.93776,1.93832,1.93774,1.93831,39000000.0
2006-12-07 05:00:00,1.93823,1.93823,1.93775,1.93821,35000000.0
2006-12-07 05:05:00,1.93812,1.9387,1.93726,1.93731,41000000.0
2006-12-07 05:10:00,1.93756,1.93756,1.937,1.93724,45000000.0
2006-12-07 05:15:00,1.93739,1.93739,1.93554,1.93564,43000000.0
2006-12-07 05:20:00,1.93565,1.93602,1.93548,1.93585,42000000.0
2006-12-07 05:25:00,1.93595,1.93614,1.9356,1.93593,24000000.0
2006-12-07 05:30:00,1.93571,1.93612,1.93559,1.93563,28000000.0
2006-12-07 05:35:00,1.9357,1.93597,1.93521,1.93567,38000000.0
2006-12-07 05:40:00,1.93551,1.93745,1.93551,1.93745,40000000.0
2006-12-07 05:45:00,1.93709,1.93781,1.93679,1.93679,39000000.0
2006-12-07 05:50:00,1.93663,1.93765,1.93652,1.93652,42000000.0
2006-12-07 05:55:00,1.93652,1.93701,1.93645,1.93647,40000000.0
2006-12-07 06:00:00,1.93642,1.93681,1.93642,1.93679,30000000.0
2006-12-07 06:05:00,1.93688,1.93689,1.9363,1.9363,22000000.0
2006-12-07 06:10:00,1.93573,1.93601,1.93507,1.93512,39000000.0
2006-12-07 06:15:00,1.93516,1.93562,1.93474,1.93474,31000000.0
2006-12-07 06:20:00,1.93491,1.93568,1.93491,1.9355,37000000.0
2006-12-07 06:25:00,1.9355,1.93585,1.93545,1.93579,45000000.0
2006-12-07 06:30:00,1.93581,1.9359,1.93497,1.93575,29000000.0
2006-12-07 06:35:00,1.93567,1.93567,1.93472,1.93531,39000000.0
2006-12-07 06:40:00,1.93528,1.9353,1.93495,1.93512,34000000.0
2006-12-07 06:45:00,1.93555,1.93575,1.93508,1.93549,41000000.0
2006-12-07 06:50:00,1.93545,1.93547,1.93339,1.93339,38000000.0
2006-12-07 06:55:00,1.93371,1.9339,1.93294,1.93349,32000000.0
2006-12-07 07:00:00,1.93326,1.93446,1.93326,1.93411,36000000.0
2006-12-07 07:05:00,1.93404,1.93411,1.93258,1.93266,50000000.0
2006-12-07 07:10:00,1.93277,1.93362,1.93259,1.93347,39000000.0
2006-12-07 07:15:00,1.9336,1.93387,1.93297,1.93321,45000000.0
2006-12-07 07:20:00,1.93319,1.93416,1.93298,1.93392,46000000.0
2006-12-07 07:25:00,1.93375,1.93396,1.93309,1.93353,37000000.0
2006-12-07 07:30:00,1.93344,1.93374,1.93283,1.93307,43000000.0
2006-12-07 07:35:00,1.93302,1.93333,1.93211,1.93224,40000000.0
2006-12-07 07:40:00,1.93224,1.93319,1.93199,1.9327,42000000.0
2006-12-07 07:45:00,1.93297,1.93344,1.93297,1.93299,37000000.0
2006-12-07 07:50:00,1.93265,1.93433,1.93251,1.93422,45000000.0
2006-12-07 07:55:00,1.93433,1.93464,1.93351,1.9338,39000000.0
2006-12-07 08:00:00,1.93397,1.93499,1.93397,1.93431,41000000.0
2006-12-07 08:05:00,1.93444,1.93456,1.93338,1.93384,35000000.0
2006-12-07 08:10:00,1.93378,1.93392,1.93342,1.93392,40000000.0
2006-12-07 08:15:00,1.9337,1.93454,1.93302,1.93349,42000000.0
2006-12-07 08:20:00,1.93344,1.93462,1.93344,1.93401,38000000.0
2006-12-07 08:25:00,1.934,1.93469,1.93365,1.93467,42000000.0
2006-12-07 08:30:00,1.93421,1.93421,1.9337,1.93387,41000000.0
2006-12-07 08:35:00,1.93378,1.93432,1.93351,1.93379,47000000.0
2006-12-07 08:40:00,1.93377,1.93492,1.93377,1.93481,47000000.0
2006-12-07 08:45:00,1.93469,1.93571,1.93427,1.9351,42000000.0
2006-12-07 08:50:00,1.93513,1.93527,1.93464,1.93515,40000000.0
2006-12-07 08:55:00,1.93458,1.9348,1.93428,1.93449,37000000.0
2006-12-07 09:00:00,1.9345,1.9346,1.9339,1.934,41000000.0
2006-12-07 09:05:00,1.93402,1.93446,1.93309,1.93322,44000000.0
2006-12-07 09:10:00,1.93315,1.93394,1.93257,1.93349,44000000.0
2006-12-07 09:15:00,1.9336,1.9338,1.93334,1.93353,41000000.0
2006-12-07 09:20:00,1.93332,1.93332,1.93138,1.93148,38000000.0
2006-12-07 09:25:00,1.93172,1.93276,1.93171,1.93276,46000000.0
2006-12-07 09:30:00,1.93299,1.93363,1.93242,1.9334,36000000.0
2006-12-07 09:35:00,1.93334,1.93442,1.93239,1.93424,47000000.0
2006-12-07 09:40:00,1.9342,1.93444,1.93312,1.93312,46000000.0
2006-12-07 09:45:00,1.93284,1.93315,1.9314,1.93143,38000000.0
2006-12-07 09:50:00,1.93155,1.93195,1.93098,1.93163,42000000.0
2006-12-07 09:55:00,1.93141,1.93192,1.93075,1.93077,44000000.0
2006-12-07 10:00:00,1.9304,1.93053,1.92889,1.93053,44000000.0
2006-12-07 10:05:00,1.93096,1.93194,1.93082,1.93194,39000000.0
2006-12-07 10:10:00,1.93243,1.93315,1.93236,1.93236,37000000.0
2006-12-07 10:15:00,1.93194,1.93194,1.92972,1.92982,45000000.0
2006-12-07 10:20:00,1.92977,1.93087,1.9296,1.93087,36000000.0
2006-12-07 10:25:00,1.9312,1.93144,1.93046,1.93053,45000000.0
2006-12-07 10:30:00,1.93012,1.93056,1.92972,1.93017,38000000.0
2006-12-07 10:35:00,1.93045,1.93046,1.92942,1.92943,41000000.0
2006-12-07 10:40:00,1.92927,1.92955,1.92865,1.92865,40000000.0
2006-12-07 10:45:00,1.92825,1.92825,1.92685,1.92692,40000000.0
2006-12-07 10:50:00,1.92678,1.9273,1.92608,1.92608,44000000.0
2006-12-07 10:55:00,1.92592,1.92708,1.9247,1.92646,40000000.0
2006-12-07 11:00:00,1.92648,1.9272,1.92522,1.9272,44000000.0
2006-12-07 11:05:00,1.92739,1.92789,1.92734,1.92757,39000000.0
2006-12-07 11:10:00,1.92743,1.92743,1.92667,1.92675,47000000.0
2006-12-07 11:15:00,1.92639,1.92639,1.92333,1.92355,42000000.0
2006-12-07 11:20:00,1.92358,1.92358,1.92275,1.92282,38000000.0
2006-12-07 11:25:00,1.92303,1.92303,1.92188,1.92294,42000000.0
2006-12-07 11:30:00,1.9229,1.92351,1.92246,1.92351,43000000.0
2006-12-07 11:35:00,1.92355,1.92355,1.92217,1.92257,44000000.0
2006-12-07 11:40:00,1.92302,1.92394,1.92285,1.92367,47000000.0
2006-12-07 11:45:00,1.9237,1.92445,1.92357,1.92438,44000000.0
2006-12-07 11:50:00,1.92429,1.92455,1.9238,1.9243,44000000.0
2006-12-07 11:55:00,1.9242,1.92455,1.92389,1.92435,34000000.0
2006-12-07 12:00:00,1.92441,1.92458,1.92408,1.92412,33000000.0
2006-12-07 12:05:00,1.92405,1.92439,1.92361,1.92362,42000000.0
2006-12-07 12:10:00,1.92346,1.92353,1.92172,1.92172,40000000.0
2006-12-07 12:15:00,1.92169,1.92209,1.92111,1.92209,44000000.0
2006-12-07 12:20:00,1.92214,1.92215,1.91894,1.92135,39000000.0
2006-12-07 12:25:00,1.92124,1.92183,1.92103,1.92177,45000000.0
2006-12-07 12:30:00,1.92173,1.92196,1.92164,1.92186,39000000.0
2006-12-07 12:35:00,1.92217,1.92221,1.92163,1.92168,42000000.0
2006-12-07 12:40:00,1.92185,1.92198,1.92123,1.92123,41000000.0
2006-12-07 12:45:00,1.9212,1.92137,1.9207,1.92101,47000000.0
2006-12-07 12:50:00,1.92143,1.92221,1.92102,1.9221,41000000.0
2006-12-07 12:55:00,1.92225,1.92372,1.92222,1.92324,37000000.0
2006-12-07 13:00:00,1.92299,1.9233,1.92299,1.92323,38000000.0
2006-12-07 13:05:00,1.92326,1.92367,1.922,1.92362,39000000.0
2006-12-07 13:10:00,1.92358,1.92358,1.92247,1.92282,41000000.0
2006-12-07 13:15:00,1.92323,1.92395,1.92313,1.92385,43000000.0
2006-12-07 13:20:00,1.92391,1.92447,1.92348,1.92447,41000000.0
2006-12-07 13:25:00,1.92431,1.92463,1.92426,1.92455,67000000.0
2006-12-07 13:30:00,1.92447,1.92506,1.92433,1.92506,75000000.0
2006-12-07 13:35:00,1.92506,1.92542,1.92489,1.92529,84000000.0
2006-12-07 13:40:00,1.92532,1.92553,1.92518,1.92549,86000000.0
2006-12-07 13:45:00,1.92537,1.92562,1.9252,1.92525,104000000.0
2006-12-07 13:50:00,1.92512,1.92578,1.92512,1.9254,128000000.0
2006-12-07 13:55:00,1.9253,1.9254,1.92478,1.9248,124000000.0
2006-12-07 14:00:00,1.92493,1.92493,1.92424,1.92424,144000000.0
2006-12-07 14:05:00,1.92418,1.92443,1.92383,1.92398,144000000.0
2006-12-07 14:10:00,1.9237,1.92488,1.9237,1.92479,101000000.0
2006-12-07 14:15:00,1.92497,1.92555,1.92483,1.92518,145000000.0
2006-12-07 14:20:00,1.92509,1.92552,1.9249,1.92498,133000000.0
2006-12-07 14:25:00,1.92498,1.92563,1.92494,1.92531,118000000.0
2006-12-07 14:30:00,1.92519,1.92553,1.92492,1.92537,128000000.0
2006-12-07 14:35:00,1.92515,1.92595,1.92491,1.92595,165000000.0
2006-12-07 14:40:00,1.92601,1.92601,1.9244,1.9244,141000000.0
2006-12-07 14:45:00,1.92406,1.92503,1.92402,1.92475,104000000.0
2006-12-07 14:50:00,1.92484,1.92543,1.92484,1.925,126000000.0
2006-12-07 14:55:00,1.92526,1.92613,1.92526,1.92595,91000000.0
2006-12-07 15:00:00,1.92584,1.92619,1.92528,1.92534,131000000.0
2006-12-07 15:05:00,1.92516,1.92607,1.92513,1.92562,129000000.0
2006-12-07 15:10:00,1.92547,1.92575,1.9252,1.9252,160000000.0
2006-12-07 15:15:00,1.92564,1.92607,1.92564,1.92578,82000000.0
2006-12-07 15:20:00,1.92605,1.92694,1.92574,1.92655,98000000.0
2006-12-07 15:25:00,1.92632,1.92707,1.92465,1.92637,188000000.0
2006-12-07 15:30:00,1.92442,1.92704,1.9234,1.92704,208000000.0
2006-12-07 15:35:00,1.92727,1.92933,1.92644,1.92644,178000000.0
2006-12-07 15:40:00,1.92677,1.9275,1.92486,1.92661,180000000.0
2006-12-07 15:45:00,1.92709,1.92709,1.92472,1.92496,149000000.0
2006-12-07 15:50:00,1.92506,1.92523,1.92424,1.92454,112000000.0
2006-12-07 15:55:00,1.9248,1.92513,1.92437,1.92513,120000000.0
2006-12-07 16:00:00,1.92454,1.92668,1.92363,1.92668,200000000.0
2006-12-07 16:05:00,1.92687,1.92743,1.92661,1.9268,188000000.0
2006-12-07 16:10:00,1.92676,1.92716,1.92647,1.92666,169000000.0
2006-12-07 16:15:00,1.92665,1.92784,1.92657,1.92697,185000000.0
2006-12-07 16:20:00,1.92721,1.92752,1.92561,1.92587,231000000.0
2006-12-07 16:25:00,1.92557,1.92592,1.92496,1.9259,173000000.0
2006-12-07 16:30:00,1.92569,1.92603,1.92488,1.92507,183000000.0
2006-12-07 16:35:00,1.92521,1.92609,1.92459,1.92568,229000000.0
2006-12-07 16:40:00,1.92617,1.92689,1.92566,1.92681,218000000.0
2006-12-07 16:45:00,1.92662,1.92824,1.92628,1.92824,236000000.0
2006-12-07 16:50:00,1.92816,1.92816,1.92729,1.92729,142000000.0
2006-12-07 16:55:00,1.92703,1.92768,1.92703,1.92768,178000000.0
2006-12-07 17:00:00,1.92776,1.92873,1.92748,1.9284,176000000.0
2006-12-07 17:05:00,1.92841,1.92902,1.92841,1.92874,206000000.0
2006-12-07 17:10:00,1.92861,1.92881,1.92808,1.92808,135000000.0
2006-12-07 17:15:00,1.92793,1.92826,1.92756,1.92802,139000000.0
2006-12-07 17:20:00,1.92819,1.92841,1.92743,1.92774,140000000.0
2006-12-07 17:25:00,1.92749,1.92818,1.9273,1.92779,157000000.0
2006-12-07 17:30:00,1.92804,1.92867,1.9278,1.9278,301000000.0
2006-12-07 17:35:00,1.92798,1.92845,1.92785,1.92817,233000000.0
2006-12-07 17:40:00,1.9282,1.92838,1.92771,1.92792,188000000.0
2006-12-07 17:45:00,1.92779,1.92871,1.92779,1.92849,303000000.0
2006-12-07 17:50:00,1.92826,1.92857,1.92741,1.92741,232000000.0
2006-12-07 17:55:00,1.92738,1.92752,1.92686,1.92694,196000000.0
2006-12-07 18:00:00,1.92703,1.92743,1.92626,1.92695,190000000.0
2006-12-07 18:05:00,1.92713,1.9276,1.92673,1.92693,196000000.0
2006-12-07 18:10:00,1.92729,1.92753,1.92663,1.92674,136000000.0
2006-12-07 18:15:00,1.92682,1.92724,1.9265,1.92702,226000000.0
2006-12-07 18:20:00,1.9271,1.92796,1.92707,1.92757,228000000.0
2006-12-07 18:25:00,1.92772,1.92794,1.92662,1.92662,151000000.0
2006-12-07 18:30:00,1.92662,1.92673,1.92477,1.92491,194000000.0
2006-12-07 18:35:00,1.92512,1.92523,1.92447,1.92447,273000000.0
2006-12-07 18:40:00,1.92462,1.92494,1.92423,1.9249,232000000.0
2006-12-07 18:45:00,1.92486,1.92493,1.924,1.92432,216000000.0
2006-12-07 18:50:00,1.92443,1.9248,1.92414,1.92446,129000000.0
2006-12-07 18:55:00,1.92439,1.92461,1.92393,1.92431,98000000.0
2006-12-07 19:00:00,1.92424,1.92424,1.92321,1.92332,129000000.0
2006-12-07 19:05:00,1.92313,1.92372,1.92218,1.92277,232000000.0
2006-12-07 19:10:00,1.92263,1.92305,1.92177,1.92223,148000000.0
2006-12-07 19:15:00,1.92228,1.92257,1.92202,1.92224,93000000.0
2006-12-07 19:20:00,1.92241,1.92266,1.9218,1.92216,120000000.0
2006-12-07 19:25:00,1.92209,1.92252,1.92171,1.92246,216000000.0
2006-12-07 19:30:00,1.92253,1.92253,1.92167,1.92208,154000000.0
2006-12-07 19:35:00,1.92222,1.92222,1.92144,1.92166,91000000.0
2006-12-07 19:40:00,1.9215,1.92207,1.9213,1.92207,94000000.0
2006-12-07 19:45:00,1.92203,1.92262,1.9217,1.92254,91000000.0
2006-12-07 19:50:00,1.92263,1.92299,1.92058,1.92299,75000000.0
2006-12-07 19:55:00,1.92302,1.92302,1.92229,1.92233,75000000.0
2006-12-07 20:00:00,1.92245,1.92254,1.92156,1.92245,101000000.0
2006-12-07 20:05:00,1.92242,1.92256,1.92189,1.92224,97000000.0
2006-12-07 20:10:00,1.92186,1.92294,1.92163,1.92294,65000000.0
2006-12-07 20:15:00,1.92307,1.92316,1.92264,1.92266,63000000.0
2006-12-07 20:20:00,1.92258,1.92268,1.92226,1.92255,56000000.0
2006-12-07 20:25:00,1.92264,1.92291,1.92255,1.9228,56000000.0
2006-12-07 20:30:00,1.92295,1.92295,1.92189,1.92204,95000000.0
2006-12-07 20:35:00,1.92215,1.92275,1.92214,1.92247,51000000.0
2006-12-07 20:40:00,1.92244,1.92332,1.92238,1.92265,42000000.0
2006-12-07 20:45:00,1.92269,1.92324,1.92269,1.9231,61000000.0
2006-12-07 20:50:00,1.92339,1.92356,1.9231,1.92326,25000000.0
2006-12-07 20:55:00,1.92322,1.92353,1.92309,1.92327,53000000.0
2006-12-07 21:00:00,1.92332,1.92367,1.92314,1.92357,52000000.0
2006-12-07 21:05:00,1.92369,1.92369,1.92336,1.92338,38000000.0
2006-12-07 21:10:00,1.92339,1.92364,1.92335,1.92363,18000000.0
2006-12-07 21:15:00,1.92365,1.92382,1.92324,1.92364,31000000.0
2006-12-07 21:20:00,1.92378,1.92384,1.92351,1.92361,41000000.0
2006-12-07 21:25:00,1.92341,1.92369,1.92305,1.92318,50000000.0
2006-12-07 21:30:00,1.92317,1.92403,1.92216,1.92403,41000000.0
2006-12-07 21:35:00,1.92377,1.92377,1.92238,1.9225,77000000.0
2006-12-07 21:40:00,1.92246,1.92381,1.92246,1.92381,55000000.0
2006-12-07 21:45:00,1.92378,1.92434,1.92368,1.92415,35000000.0
2006-12-07 21:50:00,1.9241,1.92489,1.92376,1.92484,41000000.0
2006-12-07 21:55:00,1.92494,1.92792,1.92494,1.92749,66000000.0
2006-12-07 22:00:00,1.92676,1.92799,1.92634,1.9275,49000000.0
2006-12-07 22:05:00,1.92753,1.92864,1.92622,1.92822,47000000.0
2006-12-07 22:10:00,1.92839,1.9295,1.92708,1.9272,55000000.0
2006-12-07 22:15:00,1.92752,1.92857,1.92752,1.92857,42000000.0
2006-12-07 22:20:00,1.92846,1.9286,1.92726,1.92726,51000000.0
2006-12-07 22:25:00,1.92757,1.92808,1.92668,1.9272,40000000.0
2006-12-07 22:30:00,1.92767,1.92767,1.92673,1.92716,72000000.0
2006-12-07 22:35:00,1.92733,1.92775,1.92697,1.92761,43000000.0
2006-12-07 22:40:00,1.92742,1.92766,1.92712,1.92754,53000000.0
2006-12-07 22:45:00,1.9275,1.92941,1.92727,1.92941,60000000.0
2006-12-07 22:50:00,1.9292,1.93005,1.92905,1.93,43000000.0
2006-12-07 22:55:00,1.9302,1.93201,1.92983,1.93201,42000000.0
2006-12-07 23:00:00,1.9319,1.93225,1.93104,1.93225,49000000.0
2006-12-07 23:05:00,1.93213,1.93213,1.93117,1.93136,31000000.0
2006-12-07 23:10:00,1.93146,1.93154,1.93001,1.93134,32000000.0
2006-12-07 23:15:00,1.93097,1.93142,1.93035,1.93102,40000000.0
2006-12-07 23:20:00,1.93082,1.93181,1.93049,1.93131,36000000.0
2006-12-07 23:25:00,1.93155,1.93169,1.93018,1.93053,52000000.0
2006-12-07 23:30:00,1.92998,1.93057,1.92989,1.9301,41000000.0
2006-12-07 23:35:00,1.93025,1.93065,1.92977,1.93041,48000000.0
2006-12-07 23:40:00,1.93016,1.93053,1.9296,1.9301,62000000.0
2006-12-07 23:45:00,1.93012,1.93088,1.93012,1.93046,38000000.0
2006-12-07 23:50:00,1.93045,1.93126,1.93028,1.93104,39000000.0
2006-12-07 23:55:00,1.93105,1.93145,1.92992,1.93017,41000000.0
2006-12-08 00:00:00,1.93024,1.93049,1.92935,1.93037,39000000.0
2006-12-08 00:05:00,1.9304,1.9304,1.92954,1.92981,43000000.0
2006-12-08 00:10:00,1.92971,1.93039,1.92951,1.93007,58000000.0
2006-12-08 00:15:00,1.92997,1.93121,1.92952,1.93105,45000000.0
2006-12-08 00:20:00,1.93118,1.93169,1.93118,1.93133,39000000.0
2006-12-08 00:25:00,1.93149,1.9319,1.93122,1.93182,42000000.0
2006-12-08 00:30:00,1.93186,1.932,1.93145,1.93191,35000000.0
2006-12-08 00:35:00,1.93204,1.93221,1.93066,1.93066,34000000.0
2006-12-08 00:40:00,1.9301,1.93079,1.9301,1.93061,40000000.0
2006-12-08 00:45:00,1.9306,1.93081,1.93044,1.93052,37000000.0
2006-12-08 00:50:00,1.93037,1.93062,1.92944,1.93014,47000000.0
2006-12-08 00:55:00,1.93019,1.93023,1.92748,1.92865,38000000.0
2006-12-08 01:00:00,1.9286,1.92879,1.92721,1.92721,54000000.0
2006-12-08 01:05:00,1.92711,1.92865,1.92711,1.92755,44000000.0
2006-12-08 01:10:00,1.92753,1.92814,1.92745,1.92799,37000000.0
2006-12-08 01:15:00,1.92815,1.92904,1.92815,1.92874,50000000.0
2006-12-08 01:20:00,1.92855,1.92879,1.92757,1.92758,29000000.0
2006-12-08 01:25:00,1.92747,1.92764,1.92686,1.9275,56000000.0
2006-12-08 01:30:00,1.92734,1.92796,1.92726,1.92785,57000000.0
2006-12-08 01:35:00,1.9279,1.9279,1.92735,1.92771,29000000.0
2006-12-08 01:40:00,1.92775,1.92801,1.9276,1.9276,32000000.0
2006-12-08 01:45:00,1.92755,1.9283,1.92755,1.92794,29000000.0
2006-12-08 01:50:00,1.92806,1.93025,1.92784,1.93019,55000000.0
2006-12-08 01:55:00,1.92963,1.92996,1.92958,1.92985,48000000.0
2006-12-08 02:00:00,1.92995,1.93105,1.92907,1.93066,42000000.0
2006-12-08 02:05:00,1.93061,1.93148,1.93055,1.93143,43000000.0
2006-12-08 02:10:00,1.93151,1.93163,1.93133,1.93139,32000000.0
2006-12-08 02:15:00,1.93121,1.93149,1.93117,1.93124,29000000.0
2006-12-08 02:20:00,1.93115,1.9312,1.92984,1.93018,36000000.0
2006-12-08 02:25:00,1.93002,1.93059,1.93002,1.93057,45000000.0
2006-12-08 02:30:00,1.93056,1.93057,1.93006,1.93047,36000000.0
2006-12-08 02:35:00,1.93044,1.93048,1.92971,1.93006,40000000.0
2006-12-08 02:40:00,1.93043,1.93111,1.93043,1.93058,39000000.0
2006-12-08 02:45:00,1.93029,1.93078,1.92983,1.93039,44000000.0
2006-12-08 02:50:00,1.93037,1.93117,1.93019,1.93106,31000000.0
2006-12-08 02:55:00,1.93098,1.9315,1.93079,1.93124,38000000.0
2006-12-08 03:00:00,1.93114,1.93116,1.92985,1.93021,39000000.0
2006-12-08 03:05:00,1.93021,1.93033,1.92832,1.92832,37000000.0
2006-12-08 03:10:00,1.92869,1.92877,1.92795,1.92835,46000000.0
2006-12-08 03:15:00,1.9284,1.92854,1.92784,1.92791,30000000.0
2006-12-08 03:20:00,1.92825,1.92825,1.92559,1.92738,36000000.0
2006-12-08 03:25:00,1.92743,1.92784,1.92735,1.92741,48000000.0
2006-12-08 03:30:00,1.92758,1.92758,1.92692,1.92728,37000000.0
2006-12-08 03:35:00,1.92727,1.92764,1.92595,1.92595,39000000.0
2006-12-08 03:40:00,1.92632,1.92638,1.92283,1.925,40000000.0
2006-12-08 03:45:00,1.92531,1.9266,1.92499,1.9266,33000000.0
2006-12-08 03:50:00,1.92633,1.92676,1.92622,1.92622,34000000.0
2006-12-08 03:55:00,1.92661,1.92681,1.92478,1.92639,36000000.0
2006-12-08 04:00:00,1.92662,1.92669,1.92631,1.92667,29000000.0
2006-12-08 04:05:00,1.92688,1.92724,1.92533,1.92535,37000000.0
2006-12-08 04:10:00,1.92533,1.92564,1.92442,1.92445,37000000.0
2006-12-08 04:15:00,1.92445,1.92468,1.92393,1.92402,30000000.0
2006-12-08 04:20:00,1.92393,1.92433,1.92377,1.92403,36000000.0
2006-12-08 04:25:00,1.92402,1.92456,1.92367,1.92388,37000000.0
2006-12-08 04:30:00,1.92343,1.92403,1.92317,1.92389,43000000.0
2006-12-08 04:35:00,1.92444,1.9251,1.92441,1.92455,42000000.0
2006-12-08 04:40:00,1.92459,1.92466,1.92403,1.92466,44000000.0
2006-12-08 04:45:00,1.92428,1.92462,1.92392,1.92392,38000000.0
2006-12-08 04:50:00,1.92381,1.92459,1.92381,1.92414,40000000.0
2006-12-08 04:55:00,1.92413,1.92437,1.92304,1.9231,39000000.0
2006-12-08 05:00:00,1.92299,1.92355,1.92296,1.92355,35000000.0
2006-12-08 05:05:00,1.92352,1.92442,1.92326,1.92422,41000000.0
2006-12-08 05:10:00,1.92418,1.92466,1.92342,1.9237,45000000.0
2006-12-08 05:15:00,1.92372,1.92409,1.92328,1.92331,43000000.0
2006-12-08 05:20:00,1.9238,1.92405,1.92348,1.92393,32000000.0
2006-12-08 05:25:00,1.92412,1.92422,1.9232,1.92386,38000000.0
2006-12-08 05:30:00,1.92396,1.92479,1.92378,1.92426,37000000.0
2006-12-08 05:35:00,1.92446,1.92476,1.92397,1.92417,38000000.0
2006-12-08 05:40:00,1.92407,1.92431,1.92349,1.92375,40000000.0
2006-12-08 05:45:00,1.92383,1.92416,1.92354,1.92364,39000000.0
2006-12-08 05:50:00,1.92366,1.92421,1.9231,1.92417,42000000.0
2006-12-08 05:55:00,1.92417,1.92448,1.92351,1.92432,40000000.0
2006-12-08 06:00:00,1.92428,1.92488,1.9241,1.92478,29000000.0
2006-12-08 06:05:00,1.92472,1.92506,1.92456,1.92494,33000000.0
2006-12-08 06:10:00,1.92492,1.92526,1.92488,1.92505,23000000.0
2006-12-08 06:15:00,1.92487,1.92509,1.92454,1.92454,36000000.0
2006-12-08 06:20:00,1.92495,1.92533,1.92495,1.92506,19000000.0
2006-12-08 06:25:00,1.92534,1.92555,1.92523,1.92536,45000000.0
2006-12-08 06:30:00,1.9253,1.92548,1.92498,1.92505,27000000.0
2006-12-08 06:35:00,1.92529,1.92593,1.92513,1.92546,30000000.0
2006-12-08 06:40:00,1.92551,1.92688,1.92524,1.92662,36000000.0
2006-12-08 06:45:00,1.92659,1.92671,1.92619,1.9264,41000000.0
2006-12-08 06:50:00,1.92633,1.92652,1.92559,1.92559,38000000.0
2006-12-08 06:55:00,1.92597,1.92715,1.92578,1.92597,34000000.0
2006-12-08 07:00:00,1.92618,1.92766,1.92618,1.92734,36000000.0
2006-12-08 07:05:00,1.92729,1.92779,1.92637,1.92658,50000000.0
2006-12-08 07:10:00,1.9264,1.92772,1.92634,1.92772,39000000.0
2006-12-08 07:15:00,1.92758,1.92758,1.92668,1.92675,45000000.0
2006-12-08 07:20:00,1.92676,1.92777,1.92638,1.92762,35000000.0
2006-12-08 07:25:00,1.92788,1.92815,1.92777,1.92796,30000000.0
2006-12-08 07:30:00,1.92781,1.92846,1.92781,1.92818,43000000.0
2006-12-08 07:35:00,1.92815,1.92836,1.92761,1.92778,29000000.0
2006-12-08 07:40:00,1.92771,1.92824,1.92768,1.92777,35000000.0
2006-12-08 07:45:00,1.92784,1.92818,1.92768,1.92773,37000000.0
2006-12-08 07:50:00,1.92758,1.92793,1.92746,1.92776,34000000.0
2006-12-08 07:55:00,1.9278,1.92781,1.92698,1.92762,39000000.0
2006-12-08 08:00:00,1.92748,1.9275,1.92697,1.92716,33000000.0
2006-12-08 08:05:00,1.92692,1.92774,1.92687,1.92738,35000000.0
2006-12-08 08:10:00,1.9275,1.92772,1.92678,1.92726,40000000.0
2006-12-08 08:15:00,1.92716,1.9272,1.92634,1.92662,42000000.0
2006-12-08 08:20:00,1.92648,1.92692,1.92648,1.92657,38000000.0
2006-12-08 08:25:00,1.92638,1.92675,1.92598,1.9267,34000000.0
2006-12-08 08:30:00,1.9266,1.92704,1.92656,1.9266,41000000.0
2006-12-08 08:35:00,1.9269,1.92715,1.92682,1.92691,47000000.0
2006-12-08 08:40:00,1.92691,1.927,1.92665,1.92696,47000000.0
2006-12-08 08:45:00,1.92688,1.92708,1.92513,1.92541,42000000.0
2006-12-08 08:50:00,1.92541,1.92709,1.92521,1.92699,40000000.0
2006-12-08 08:55:00,1.9271,1.9271,1.92593,1.92644,37000000.0
2006-12-08 09:00:00,1.92665,1.92956,1.92665,1.92913,41000000.0
2006-12-08 09:05:00,1.9286,1.92932,1.92855,1.929,44000000.0
2006-12-08 09:10:00,1.92898,1.93117,1.92898,1.931,44000000.0
2006-12-08 09:15:00,1.93072,1.93072,1.92828,1.92859,41000000.0
2006-12-08 09:20:00,1.92854,1.92867,1.92708,1.92791,38000000.0
2006-12-08 09:25:00,1.92781,1.92853,1.92743,1.92813,46000000.0
2006-12-08 09:30:00,1.92806,1.9295,1.92781,1.92939,36000000.0
2006-12-08 09:35:00,1.92964,1.93007,1.92791,1.92962,47000000.0
2006-12-08 09:40:00,1.92969,1.93007,1.9291,1.92913,46000000.0
2006-12-08 09:45:00,1.92919,1.92988,1.92917,1.92955,45000000.0
2006-12-08 09:50:00,1.9294,1.92961,1.92903,1.92909,41000000.0
2006-12-08 09:55:00,1.9292,1.9292,1.92756,1.92809,44000000.0
2006-12-08 10:00:00,1.92791,1.92836,1.92791,1.92813,44000000.0
2006-12-08 10:05:00,1.92801,1.92907,1.92735,1.9285,39000000.0
2006-12-08 10:10:00,1.92859,1.93088,1.92859,1.93088,37000000.0
2006-12-08 10:15:00,1.93079,1.93082,1.9302,1.93032,45000000.0
2006-12-08 10:20:00,1.93049,1.931,1.93017,1.931,36000000.0
2006-12-08 10:25:00,1.93113,1.93125,1.93029,1.93055,45000000.0
2006-12-08 10:30:00,1.93058,1.93202,1.93058,1.93104,38000000.0
2006-12-08 10:35:00,1.93118,1.93122,1.93081,1.93117,41000000.0
2006-12-08 10:40:00,1.93113,1.93117,1.93016,1.93051,33000000.0
2006-12-08 10:45:00,1.93052,1.9312,1.93045,1.93085,40000000.0
2006-12-08 10:50:00,1.93115,1.93134,1.93085,1.93093,44000000.0
2006-12-08 10:55:00,1.93091,1.93102,1.92818,1.93073,40000000.0
2006-12-08 11:00:00,1.93083,1.931,1.9294,1.93068,44000000.0
2006-12-08 11:05:00,1.93078,1.93176,1.93032,1.93044,39000000.0
2006-12-08 11:10:00,1.93039,1.931,1.92955,1.93052,47000000.0
2006-12-08 11:15:00,1.93054,1.93124,1.93049,1.93124,42000000.0
2006-12-08 11:20:00,1.93147,1.93231,1.9313,1.93212,38000000.0
2006-12-08 11:25:00,1.93258,1.93288,1.93192,1.93263,42000000.0
2006-12-08 11:30:00,1.93212,1.93296,1.93186,1.93296,43000000.0
2006-12-08 11:35:00,1.93295,1.93295,1.93216,1.93243,44000000.0
2006-12-08 11:40:00,1.93249,1.93293,1.93235,1.93235,47000000.0
2006-12-08 11:45:00,1.93213,1.93247,1.93129,1.9315,44000000.0
2006-12-08 11:50:00,1.93147,1.93163,1.9304,1.9304,44000000.0
2006-12-08 11:55:00,1.9302,1.93042,1.92984,1.92992,43000000.0
2006-12-08 12:00:00,1.92991,1.93047,1.92855,1.92855,43000000.0
2006-12-08 12:05:00,1.92876,1.92926,1.92779,1.92783,42000000.0
2006-12-08 12:10:00,1.92788,1.92974,1.92788,1.92943,40000000.0
2006-12-08 12:15:00,1.92934,1.9295,1.9288,1.92943,44000000.0
2006-12-08 12:20:00,1.92944,1.92969,1.92779,1.92912,29000000.0
2006-12-08 12:25:00,1.92929,1.92948,1.92903,1.92911,45000000.0
2006-12-08 12:30:00,1.92887,1.92889,1.9282,1.92874,39000000.0
2006-12-08 12:35:00,1.92894,1.9293,1.9284,1.92912,42000000.0
2006-12-08 12:40:00,1.92903,1.92984,1.92903,1.92942,33000000.0
2006-12-08 12:45:00,1.92987,1.93,1.92942,1.9299,47000000.0
2006-12-08 12:50:00,1.92994,1.92996,1.92913,1.92943,41000000.0
2006-12-08 12:55:00,1.92941,1.92941,1.92846,1.92882,37000000.0
2006-12-08 13:00:00,1.92869,1.92874,1.92784,1.92794,38000000.0
2006-12-08 13:05:00,1.92794,1.92882,1.92785,1.9285,39000000.0
2006-12-08 13:10:00,1.92863,1.92874,1.92822,1.92867,32000000.0
2006-12-08 13:15:00,1.92866,1.92867,1.92803,1.92807,26000000.0
2006-12-08 13:20:00,1.928,1.92881,1.92782,1.92813,41000000.0
2006-12-08 13:25:00,1.92796,1.9285,1.92781,1.92839,50000000.0
2006-12-08 13:30:00,1.92846,1.92869,1.92841,1.92841,75000000.0
2006-12-08 13:35:00,1.92841,1.92843,1.92764,1.92788,84000000.0
2006-12-08 13:40:00,1.9279,1.92799,1.92757,1.92799,81000000.0
2006-12-08 13:45:00,1.92805,1.92841,1.92784,1.9282,104000000.0
2006-12-08 13:50:00,1.92818,1.92862,1.92799,1.92831,113000000.0
2006-12-08 13:55:00,1.92838,1.92852,1.9281,1.92844,124000000.0
2006-12-08 14:00:00,1.92848,1.92883,1.92823,1.92883,144000000.0
2006-12-08 14:05:00,1.92886,1.92888,1.92818,1.92824,144000000.0
2006-12-08 14:10:00,1.92811,1.92827,1.92771,1.92806,101000000.0
2006-12-08 14:15:00,1.92745,1.92768,1.9267,1.92673,120000000.0
2006-12-08 14:20:00,1.92695,1.92726,1.92623,1.92651,143000000.0
2006-12-08 14:25:00,1.92651,1.92666,1.92567,1.92584,118000000.0
2006-12-08 14:30:00,1.92597,1.92671,1.9259,1.92671,128000000.0
2006-12-08 14:35:00,1.92703,1.92744,1.92653,1.92744,165000000.0
2006-12-08 14:40:00,1.92723,1.92724,1.92612,1.92643,141000000.0
2006-12-08 14:45:00,1.92637,1.92637,1.92518,1.92523,104000000.0
2006-12-08 14:50:00,1.92514,1.9253,1.92489,1.92526,126000000.0
2006-12-08 14:55:00,1.92522,1.92526,1.92477,1.92525,91000000.0
2006-12-08 15:00:00,1.92503,1.92556,1.92409,1.92423,131000000.0
2006-12-08 15:05:00,1.92417,1.92479,1.924,1.92479,129000000.0
2006-12-08 15:10:00,1.92477,1.92572,1.92477,1.92512,160000000.0
2006-12-08 15:15:00,1.92541,1.92564,1.92501,1.92524,82000000.0
2006-12-08 15:20:00,1.92563,1.92818,1.92548,1.92786,98000000.0
2006-12-08 15:25:00,1.92758,1.92824,1.92477,1.92707,188000000.0
2006-12-08 15:30:00,1.92306,1.92699,1.92215,1.92699,208000000.0
2006-12-08 15:35:00,1.92757,1.92886,1.92687,1.92857,178000000.0
2006-12-08 15:40:00,1.92869,1.92929,1.92817,1.92863,180000000.0
2006-12-08 15:45:00,1.92966,1.93111,1.92966,1.93064,149000000.0
2006-12-08 15:50:00,1.9308,1.9308,1.92885,1.92885,112000000.0
2006-12-08 15:55:00,1.92798,1.92896,1.92758,1.92896,120000000.0
2006-12-08 16:00:00,1.92907,1.92923,1.92839,1.92885,200000000.0
2006-12-08 16:05:00,1.92872,1.92918,1.92802,1.9286,188000000.0
2006-12-08 16:10:00,1.92849,1.92903,1.92804,1.92831,169000000.0
2006-12-08 16:15:00,1.9278,1.92785,1.92571,1.92785,185000000.0
2006-12-08 16:20:00,1.92812,1.92912,1.92788,1.92842,231000000.0
2006-12-08 16:25:00,1.92864,1.92948,1.92752,1.92948,173000000.0
2006-12-08 16:30:00,1.92954,1.92954,1.92845,1.92854,183000000.0
2006-12-08 16:35:00,1.9284,1.9284,1.92757,1.92764,229000000.0
2006-12-08 16:40:00,1.92777,1.92845,1.92769,1.92781,218000000.0
2006-12-08 16:45:00,1.92806,1.92819,1.92647,1.92719,236000000.0
2006-12-08 16:50:00,1.92713,1.92715,1.92568,1.92568,142000000.0
2006-12-08 16:55:00,1.92589,1.92612,1.92388,1.92388,178000000.0
2006-12-08 17:00:00,1.92341,1.92608,1.92251,1.92608,176000000.0
2006-12-08 17:05:00,1.92587,1.92607,1.92472,1.92472,206000000.0
2006-12-08 17:10:00,1.92427,1.92535,1.92251,1.92251,135000000.0
2006-12-08 17:15:00,1.92221,1.92353,1.92175,1.92322,139000000.0
2006-12-08 17:20:00,1.92283,1.92329,1.92247,1.92312,140000000.0
2006-12-08 17:25:00,1.92313,1.92377,1.92225,1.92276,157000000.0
2006-12-08 17:30:00,1.922,1.92249,1.92126,1.92186,301000000.0
2006-12-08 17:35:00,1.92238,1.92287,1.92174,1.92211,233000000.0
2006-12-08 17:40:00,1.92208,1.9224,1.92125,1.9215,225000000.0
2006-12-08 17:45:00,1.92124,1.92143,1.92053,1.92084,303000000.0
2006-12-08 17:50:00,1.92095,1.92217,1.92064,1.92217,232000000.0
2006-12-08 17:55:00,1.92243,1.92317,1.92161,1.92161,196000000.0
2006-12-08 18:00:00,1.92134,1.92156,1.92086,1.92124,190000000.0
2006-12-08 18:05:00,1.92083,1.92091,1.92035,1.92065,196000000.0
2006-12-08 18:10:00,1.92094,1.92135,1.91919,1.92024,136000000.0
2006-12-08 18:15:00,1.92016,1.92093,1.91897,1.92085,226000000.0
2006-12-08 18:20:00,1.92102,1.92102,1.91906,1.91961,228000000.0
2006-12-08 18:25:00,1.91943,1.92013,1.91897,1.9197,151000000.0
2006-12-08 18:30:00,1.91932,1.92146,1.91885,1.92146,194000000.0
2006-12-08 18:35:00,1.92126,1.92163,1.92024,1.9206,273000000.0
2006-12-08 18:40:00,1.92035,1.92035,1.91953,1.91953,232000000.0
2006-12-08 18:45:00,1.91886,1.91912,1.91675,1.91682,216000000.0
2006-12-08 18:50:00,1.91743,1.91754,1.91423,1.91488,129000000.0
2006-12-08 18:55:00,1.91384,1.91458,1.91283,1.91435,98000000.0
2006-12-08 19:00:00,1.91431,1.91666,1.91396,1.91597,129000000.0
2006-12-08 19:05:00,1.91561,1.91561,1.91297,1.91417,232000000.0
2006-12-08 19:10:00,1.91403,1.91681,1.91383,1.91659,148000000.0
2006-12-08 19:15:00,1.9166,1.91763,1.91593,1.91751,123000000.0
2006-12-08 19:20:00,1.91742,1.91849,1.91661,1.91811,120000000.0
2006-12-08 19:25:00,1.91726,1.91734,1.91665,1.91722,216000000.0
2006-12-08 19:30:00,1.91732,1.91925,1.91712,1.91815,154000000.0
2006-12-08 19:35:00,1.91838,1.91844,1.91757,1.91807,91000000.0
2006-12-08 19:40:00,1.91805,1.91871,1.91736,1.91855,94000000.0
2006-12-08 19:45:00,1.91867,1.91876,1.91754,1.91754,118000000.0
2006-12-08 19:50:00,1.91763,1.91801,1.91547,1.91734,75000000.0
2006-12-08 19:55:00,1.91713,1.9175,1.91685,1.91694,106000000.0
2006-12-08 20:00:00,1.91663,1.91775,1.91656,1.91773,101000000.0
2006-12-08 20:05:00,1.91781,1.91792,1.91715,1.91715,97000000.0
2006-12-08 20:10:00,1.91701,1.91701,1.91641,1.9167,65000000.0
2006-12-08 20:15:00,1.91686,1.91687,1.91571,1.91571,72000000.0
2006-12-08 20:20:00,1.91572,1.91623,1.91566,1.91576,56000000.0
2006-12-08 20:25:00,1.91561,1.91635,1.91561,1.91622,76000000.0
2006-12-08 20:30:00,1.91641,1.91732,1.91641,1.91704,94000000.0
2006-12-08 20:35:00,1.91658,1.91794,1.91656,1.91778,60000000.0
2006-12-08 20:40:00,1.91777,1.91798,1.91764,1.91774,50000000.0
2006-12-08 20:45:00,1.9179,1.91884,1.9179,1.91864,61000000.0
2006-12-08 20:50:00,1.91798,1.91898,1.91778,1.91881,58000000.0
2006-12-08 20:55:00,1.91868,1.91886,1.91771,1.91788,53000000.0
2006-12-08 21:00:00,1.91803,1.9183,1.91762,1.91808,52000000.0
2006-12-08 21:05:00,1.91809,1.91815,1.91726,1.91766,46000000.0
2006-12-08 21:10:00,1.91775,1.91815,1.9161,1.9175,43000000.0
2006-12-08 21:15:00,1.91749,1.91803,1.91677,1.91803,42000000.0
2006-12-08 21:20:00,1.91822,1.91838,1.91753,1.91803,48000000.0
2006-12-08 21:25:00,1.91811,1.91887,1.91808,1.9185,45000000.0
2006-12-08 21:30:00,1.9183,1.91926,1.91813,1.91926,40000000.0
2006-12-08 21:35:00,1.91915,1.91962,1.91874,1.91931,77000000.0
2006-12-08 21:40:00,1.91914,1.92178,1.919,1.92025,37000000.0
2006-12-08 21:45:00,1.92027,1.92039,1.9193,1.91979,37000000.0
2006-12-08 21:50:00,1.91968,1.92018,1.91929,1.91998,41000000.0
2006-12-08 21:55:00,1.92001,1.92244,1.91951,1.92241,61000000.0
2006-12-08 22:00:00,1.92196,1.92285,1.92088,1.92257,49000000.0
2006-12-08 22:05:00,1.92263,1.92263,1.92217,1.92229,47000000.0
2006-12-08 22:10:00,1.92239,1.92239,1.92091,1.92131,55000000.0
2006-12-08 22:15:00,1.92131,1.92177,1.92105,1.92158,42000000.0
2006-12-08 22:20:00,1.9215,1.92206,1.9212,1.92191,51000000.0
2006-12-08 22:25:00,1.92201,1.92211,1.92069,1.92193,33000000.0
2006-12-08 22:30:00,1.92176,1.92176,1.92037,1.92065,66000000.0
2006-12-08 22:35:00,1.92082,1.92135,1.92056,1.92073,64000000.0
2006-12-08 22:40:00,1.92111,1.92192,1.92097,1.92151,53000000.0
2006-12-08 22:45:00,1.92158,1.92247,1.92151,1.92151,48000000.0
2006-12-08 22:50:00,1.92098,1.9216,1.92079,1.9216,46000000.0
2006-12-08 22:55:00,1.92176,1.92176,1.92071,1.92088,42000000.0
2006-12-08 23:00:00,1.92088,1.92131,1.92088,1.92123,49000000.0
2006-12-08 23:05:00,1.92125,1.92169,1.92046,1.92046,46000000.0
2006-12-08 23:10:00,1.92072,1.92124,1.92002,1.92119,32000000.0
2006-12-08 23:15:00,1.92122,1.92149,1.921,1.92149,32000000.0
2006-12-08 23:20:00,1.92136,1.92154,1.92082,1.92116,36000000.0
2006-12-08 23:25:00,1.92107,1.92202,1.92105,1.92193,52000000.0
2006-12-08 23:30:00,1.92191,1.92236,1.92153,1.92188,46000000.0
2006-12-08 23:35:00,1.92209,1.92241,1.92167,1.9218,48000000.0
2006-12-08 23:40:00,1.92195,1.9225,1.92054,1.92054,62000000.0
2006-12-08 23:45:00,1.92104,1.92146,1.92065,1.92101,38000000.0
2006-12-08 23:50:00,1.92089,1.92132,1.92074,1.92074,39000000.0
2006-12-08 23:55:00,1.92102,1.92108,1.9198,1.91988,41000000.0
2006-12-11 00:15:00,1.91981,1.92081,1.91981,1.92064,19000000.0
2006-12-11 00:20:00,1.9206,1.92094,1.92017,1.92055,38000000.0
2006-12-11 00:25:00,1.92069,1.92138,1.92049,1.92138,42000000.0
2006-12-11 00:30:00,1.92174,1.92193,1.92143,1.92184,28000000.0
2006-12-11 00:35:00,1.92184,1.92254,1.92184,1.92209,34000000.0
2006-12-11 00:40:00,1.92204,1.92251,1.92176,1.92215,40000000.0
2006-12-11 00:45:00,1.92209,1.92361,1.92175,1.92361,37000000.0
2006-12-11 00:50:00,1.92368,1.92422,1.92348,1.9242,33000000.0
2006-12-11 00:55:00,1.92439,1.92439,1.92318,1.92334,38000000.0
2006-12-11 01:00:00,1.92345,1.92387,1.92295,1.9237,54000000.0
2006-12-11 01:05:00,1.92356,1.92405,1.9234,1.92349,37000000.0
2006-12-11 01:10:00,1.92372,1.92499,1.92349,1.92486,47000000.0
2006-12-11 01:15:00,1.9248,1.92494,1.92439,1.92494,39000000.0
2006-12-11 01:20:00,1.92504,1.92506,1.92441,1.92472,42000000.0
2006-12-11 01:25:00,1.92477,1.92478,1.92402,1.92417,56000000.0
2006-12-11 01:30:00,1.92413,1.92456,1.92373,1.92453,50000000.0
2006-12-11 01:35:00,1.92458,1.92462,1.92396,1.92447,34000000.0
2006-12-11 01:40:00,1.9245,1.92488,1.92434,1.92472,40000000.0
2006-12-11 01:45:00,1.92491,1.92491,1.92427,1.92445,43000000.0
2006-12-11 01:50:00,1.92454,1.9247,1.92342,1.92347,55000000.0
2006-12-11 01:55:00,1.92339,1.92369,1.92225,1.92297,58000000.0
2006-12-11 02:00:00,1.92292,1.92292,1.9209,1.92286,42000000.0
2006-12-11 02:05:00,1.92273,1.92285,1.92182,1.92197,43000000.0
2006-12-11 02:10:00,1.92138,1.92147,1.91961,1.92047,41000000.0
2006-12-11 02:15:00,1.9206,1.92078,1.91942,1.92033,40000000.0
2006-12-11 02:20:00,1.92024,1.92068,1.91985,1.92054,42000000.0
2006-12-11 02:25:00,1.92026,1.92077,1.91934,1.92073,45000000.0
2006-12-11 02:30:00,1.92018,1.92028,1.91988,1.92005,36000000.0
2006-12-11 02:35:00,1.92,1.92005,1.91888,1.91975,40000000.0
2006-12-11 02:40:00,1.91977,1.91977,1.91865,1.91894,37000000.0
2006-12-11 02:45:00,1.91911,1.91945,1.91873,1.91925,44000000.0
2006-12-11 02:50:00,1.91905,1.9197,1.91873,1.91932,37000000.0
2006-12-11 02:55:00,1.91918,1.9203,1.91899,1.9203,38000000.0
2006-12-11 03:00:00,1.9204,1.92048,1.91962,1.91962,35000000.0
2006-12-11 03:05:00,1.91961,1.91987,1.91931,1.91964,42000000.0
2006-12-11 03:10:00,1.91958,1.91972,1.91878,1.91885,46000000.0
2006-12-11 03:15:00,1.91948,1.92031,1.91844,1.91974,41000000.0
2006-12-11 03:20:00,1.91959,1.9206,1.91805,1.91961,36000000.0
2006-12-11 03:25:00,1.91951,1.9198,1.91878,1.91908,48000000.0
2006-12-11 03:30:00,1.9191,1.91954,1.91852,1.91954,39000000.0
2006-12-11 03:35:00,1.91987,1.92047,1.91953,1.91953,41000000.0
2006-12-11 03:40:00,1.91873,1.91944,1.91873,1.91907,39000000.0
2006-12-11 03:45:00,1.91876,1.92023,1.9186,1.91881,35000000.0
2006-12-11 03:50:00,1.91892,1.92014,1.91889,1.9193,42000000.0
2006-12-11 03:55:00,1.91965,1.92035,1.91717,1.91877,36000000.0
2006-12-11 04:00:00,1.91949,1.91955,1.91853,1.91879,42000000.0
2006-12-11 04:05:00,1.91884,1.91922,1.9174,1.91776,43000000.0
2006-12-11 04:10:00,1.9178,1.91812,1.91666,1.91666,37000000.0
2006-12-11 04:15:00,1.91718,1.91755,1.91617,1.91657,36000000.0
2006-12-11 04:20:00,1.91639,1.91784,1.91609,1.91784,43000000.0
2006-12-11 04:25:00,1.91768,1.91789,1.91663,1.91785,37000000.0
2006-12-11 04:30:00,1.91789,1.91832,1.91754,1.91766,43000000.0
2006-12-11 04:35:00,1.91781,1.91786,1.91723,1.91786,42000000.0
2006-12-11 04:40:00,1.91807,1.91819,1.91683,1.91736,44000000.0
2006-12-11 04:45:00,1.91722,1.91726,1.91615,1.917,40000000.0
2006-12-11 04:50:00,1.91753,1.91778,1.91632,1.91666,40000000.0
2006-12-11 04:55:00,1.91667,1.91702,1.91649,1.91702,39000000.0
2006-12-11 05:00:00,1.91702,1.91714,1.91645,1.91685,35000000.0
2006-12-11 05:05:00,1.91673,1.91728,1.91644,1.91644,33000000.0
2006-12-11 05:10:00,1.91607,1.91662,1.91599,1.91637,45000000.0
2006-12-11 05:15:00,1.91579,1.91653,1.91568,1.91637,35000000.0
2006-12-11 05:20:00,1.91615,1.9167,1.91602,1.91652,42000000.0
2006-12-11 05:25:00,1.91645,1.91731,1.91625,1.91628,38000000.0
2006-12-11 05:30:00,1.91639,1.91639,1.91534,1.91551,37000000.0
2006-12-11 05:35:00,1.91552,1.91681,1.91552,1.91681,38000000.0
2006-12-11 05:40:00,1.91675,1.9169,1.91533,1.9157,40000000.0
2006-12-11 05:45:00,1.91552,1.91604,1.91551,1.91591,26000000.0
2006-12-11 05:50:00,1.9155,1.91619,1.91549,1.91617,42000000.0
2006-12-11 05:55:00,1.91626,1.91647,1.9158,1.91591,40000000.0
2006-12-11 06:00:00,1.91583,1.91645,1.91581,1.91645,30000000.0
2006-12-11 06:05:00,1.91624,1.91656,1.91554,1.91556,33000000.0
2006-12-11 06:10:00,1.91557,1.91712,1.91557,1.91712,39000000.0
2006-12-11 06:15:00,1.91712,1.91742,1.91672,1.91673,36000000.0
2006-12-11 06:20:00,1.91674,1.91717,1.91652,1.91681,30000000.0
2006-12-11 06:25:00,1.91674,1.91674,1.91596,1.91596,45000000.0
2006-12-11 06:30:00,1.91592,1.91645,1.91563,1.91563,35000000.0
2006-12-11 06:35:00,1.91576,1.91601,1.91554,1.91559,44000000.0
2006-12-11 06:40:00,1.91561,1.91603,1.91542,1.91598,34000000.0
2006-12-11 06:45:00,1.91582,1.91594,1.9154,1.9157,41000000.0
2006-12-11 06:50:00,1.91582,1.91596,1.91552,1.91558,38000000.0
2006-12-11 06:55:00,1.91548,1.91598,1.91491,1.91591,28000000.0
2006-12-11 07:00:00,1.91581,1.91582,1.91507,1.91524,36000000.0
2006-12-11 07:05:00,1.91551,1.91568,1.91476,1.91484,50000000.0
2006-12-11 07:10:00,1.91472,1.9159,1.91472,1.91561,39000000.0
2006-12-11 07:15:00,1.9153,1.91644,1.91524,1.91589,45000000.0
2006-12-11 07:20:00,1.91623,1.91652,1.9158,1.9158,46000000.0
2006-12-11 07:25:00,1.91577,1.91634,1.9156,1.91617,37000000.0
2006-12-11 07:30:00,1.91617,1.9165,1.91617,1.91631,35000000.0
2006-12-11 07:35:00,1.91643,1.91678,1.91616,1.91646,33000000.0
2006-12-11 07:40:00,1.91641,1.91733,1.91598,1.91733,42000000.0
2006-12-11 07:45:00,1.91731,1.91732,1.91678,1.91732,30000000.0
2006-12-11 07:50:00,1.91733,1.91733,1.91681,1.91706,45000000.0
2006-12-11 07:55:00,1.91685,1.917,1.91612,1.91662,32000000.0
2006-12-11 08:00:00,1.91665,1.91685,1.91625,1.91653,41000000.0
2006-12-11 08:05:00,1.91661,1.91734,1.91632,1.9173,35000000.0
2006-12-11 08:10:00,1.91729,1.91851,1.9167,1.9183,40000000.0
2006-12-11 08:15:00,1.91861,1.91907,1.91833,1.91885,42000000.0
2006-12-11 08:20:00,1.91868,1.91907,1.91868,1.91881,38000000.0
2006-12-11 08:25:00,1.91881,1.91892,1.91739,1.91742,42000000.0
2006-12-11 08:30:00,1.91751,1.9178,1.91689,1.917,41000000.0
2006-12-11 08:35:00,1.91727,1.91755,1.91675,1.91686,47000000.0
2006-12-11 08:40:00,1.91687,1.91773,1.91671,1.91773,47000000.0
2006-12-11 08:45:00,1.91743,1.91843,1.91604,1.91837,42000000.0
2006-12-11 08:50:00,1.91848,1.91862,1.91745,1.91798,40000000.0
2006-12-11 08:55:00,1.91795,1.91873,1.91773,1.91786,37000000.0
2006-12-11 09:00:00,1.91822,1.9187,1.9178,1.9187,41000000.0
2006-12-11 09:05:00,1.91862,1.91931,1.9186,1.91922,44000000.0
2006-12-11 09:10:00,1.91915,1.92075,1.91895,1.92044,44000000.0
2006-12-11 09:15:00,1.92088,1.92103,1.9194,1.9194,41000000.0
2006-12-11 09:20:00,1.91918,1.91927,1.91854,1.91865,38000000.0
2006-12-11 09:25:00,1.91875,1.91934,1.9184,1.91873,46000000.0
2006-12-11 09:30:00,1.9187,1.9194,1.9186,1.9194,36000000.0
2006-12-11 09:35:00,1.91934,1.91936,1.91674,1.91888,47000000.0
2006-12-11 09:40:00,1.91907,1.91962,1.91819,1.91907,46000000.0
2006-12-11 09:45:00,1.91888,1.91888,1.91656,1.91769,45000000.0
2006-12-11 09:50:00,1.91779,1.91971,1.91779,1.91807,42000000.0
2006-12-11 09:55:00,1.91834,1.91916,1.91805,1.91877,44000000.0
2006-12-11 10:00:00,1.9189,1.92026,1.91872,1.92007,44000000.0
2006-12-11 10:05:00,1.92018,1.92035,1.91902,1.9194,39000000.0
2006-12-11 10:10:00,1.91953,1.92102,1.91857,1.91857,37000000.0
2006-12-11 10:15:00,1.9186,1.91925,1.91827,1.91827,45000000.0
2006-12-11 10:20:00,1.91815,1.91943,1.91797,1.91943,36000000.0
2006-12-11 10:25:00,1.91915,1.91915,1.9183,1.91902,45000000.0
2006-12-11 10:30:00,1.91911,1.92023,1.91903,1.91982,38000000.0
2006-12-11 10:35:00,1.91977,1.92059,1.91934,1.92048,41000000.0
2006-12-11 10:40:00,1.92044,1.9215,1.92006,1.92052,40000000.0
2006-12-11 10:45:00,1.92011,1.92065,1.91961,1.92063,40000000.0
2006-12-11 10:50:00,1.9206,1.92098,1.91983,1.92,44000000.0
2006-12-11 10:55:00,1.92002,1.9201,1.91734,1.91932,40000000.0
2006-12-11 11:00:00,1.91924,1.92029,1.91862,1.91958,44000000.0
2006-12-11 11:05:00,1.91984,1.92009,1.91938,1.92001,39000000.0
2006-12-11 11:10:00,1.91975,1.91993,1.91923,1.91964,47000000.0
2006-12-11 11:15:00,1.91976,1.92095,1.91959,1.92057,42000000.0
2006-12-11 11:20:00,1.92085,1.92155,1.92053,1.92093,38000000.0
2006-12-11 11:25:00,1.92086,1.92097,1.92052,1.92056,42000000.0
2006-12-11 11:30:00,1.92043,1.92147,1.92035,1.92103,43000000.0
2006-12-11 11:35:00,1.92114,1.92116,1.91976,1.92093,44000000.0
2006-12-11 11:40:00,1.92105,1.9212,1.92032,1.92086,47000000.0
2006-12-11 11:45:00,1.92053,1.92127,1.92026,1.92085,44000000.0
2006-12-11 11:50:00,1.92077,1.9211,1.91908,1.91908,44000000.0
2006-12-11 11:55:00,1.91854,1.91909,1.91823,1.91874,43000000.0
2006-12-11 12:00:00,1.91874,1.91874,1.91794,1.91822,43000000.0
2006-12-11 12:05:00,1.91797,1.91807,1.91721,1.91742,42000000.0
2006-12-11 12:10:00,1.9175,1.91785,1.91743,1.91777,40000000.0
2006-12-11 12:15:00,1.91762,1.91784,1.91718,1.91784,35000000.0
2006-12-11 12:20:00,1.91723,1.91804,1.91588,1.91753,39000000.0
2006-12-11 12:25:00,1.91769,1.9179,1.91715,1.91761,45000000.0
2006-12-11 12:30:00,1.91804,1.91816,1.91727,1.91764,39000000.0
2006-12-11 12:35:00,1.91762,1.9186,1.91762,1.91807,42000000.0
2006-12-11 12:40:00,1.91846,1.91993,1.91846,1.91957,41000000.0
2006-12-11 12:45:00,1.91983,1.92002,1.91912,1.91924,47000000.0
2006-12-11 12:50:00,1.91936,1.91949,1.91888,1.91945,41000000.0
2006-12-11 12:55:00,1.91949,1.91962,1.91899,1.9193,37000000.0
2006-12-11 13:00:00,1.91894,1.91961,1.91883,1.91932,38000000.0
2006-12-11 13:05:00,1.91931,1.91932,1.91828,1.9189,32000000.0
2006-12-11 13:10:00,1.91872,1.91911,1.91777,1.9183,41000000.0
2006-12-11 13:15:00,1.91831,1.91874,1.91827,1.91867,43000000.0
2006-12-11 13:20:00,1.91875,1.91891,1.91823,1.9187,33000000.0
2006-12-11 13:25:00,1.9186,1.91902,1.91843,1.91871,67000000.0
2006-12-11 13:30:00,1.91882,1.91943,1.91882,1.91918,75000000.0
2006-12-11 13:35:00,1.91893,1.91915,1.91812,1.91838,84000000.0
2006-12-11 13:40:00,1.91825,1.91832,1.91711,1.91717,84000000.0
2006-12-11 13:45:00,1.9172,1.91842,1.9172,1.91761,104000000.0
2006-12-11 13:50:00,1.91762,1.91782,1.91684,1.9171,128000000.0
2006-12-11 13:55:00,1.91699,1.91699,1.91629,1.91637,124000000.0
2006-12-11 14:00:00,1.91675,1.91727,1.91675,1.91727,144000000.0
2006-12-11 14:05:00,1.9174,1.91743,1.9151,1.9154,144000000.0
2006-12-11 14:10:00,1.91529,1.91542,1.91477,1.91506,101000000.0
2006-12-11 14:15:00,1.91513,1.91592,1.91497,1.91533,145000000.0
2006-12-11 14:20:00,1.91538,1.91656,1.91538,1.91633,143000000.0
2006-12-11 14:25:00,1.9164,1.91782,1.91619,1.917,118000000.0
2006-12-11 14:30:00,1.91717,1.91755,1.91678,1.91744,128000000.0
2006-12-11 14:35:00,1.91724,1.91796,1.91724,1.91752,165000000.0
2006-12-11 14:40:00,1.91753,1.91804,1.91683,1.91696,141000000.0
2006-12-11 14:45:00,1.91658,1.91813,1.91608,1.91756,104000000.0
2006-12-11 14:50:00,1.91774,1.91791,1.91729,1.91743,126000000.0
2006-12-11 14:55:00,1.91754,1.91785,1.91722,1.91765,91000000.0
2006-12-11 15:00:00,1.91759,1.91759,1.91634,1.91703,131000000.0
2006-12-11 15:05:00,1.917,1.91751,1.917,1.91733,129000000.0
2006-12-11 15:10:00,1.91717,1.9175,1.91642,1.91661,160000000.0
2006-12-11 15:15:00,1.91664,1.91664,1.91581,1.91591,73000000.0
2006-12-11 15:20:00,1.9158,1.91708,1.9158,1.91708,98000000.0
2006-12-11 15:25:00,1.91724,1.91763,1.91558,1.91753,133000000.0
2006-12-11 15:30:00,1.91603,1.91885,1.91603,1.91885,208000000.0
2006-12-11 15:35:00,1.9187,1.91874,1.91751,1.91786,178000000.0
2006-12-11 15:40:00,1.91785,1.91848,1.91773,1.91843,180000000.0
2006-12-11 15:45:00,1.91817,1.91838,1.91794,1.91826,149000000.0
2006-12-11 15:50:00,1.91838,1.91855,1.91797,1.91819,112000000.0
2006-12-11 15:55:00,1.91818,1.91838,1.91793,1.91815,122000000.0
2006-12-11 16:00:00,1.91814,1.91814,1.91731,1.91807,200000000.0
2006-12-11 16:05:00,1.91774,1.919,1.91751,1.91824,188000000.0
2006-12-11 16:10:00,1.91819,1.91913,1.9181,1.91902,169000000.0
2006-12-11 16:15:00,1.91894,1.91896,1.91849,1.91872,185000000.0
2006-12-11 16:20:00,1.91884,1.92027,1.91876,1.92027,194000000.0
2006-12-11 16:25:00,1.9205,1.92153,1.9205,1.92133,173000000.0
2006-12-11 16:30:00,1.92131,1.92159,1.92092,1.92106,183000000.0
2006-12-11 16:35:00,1.921,1.92136,1.91952,1.92006,229000000.0
2006-12-11 16:40:00,1.92008,1.92008,1.91862,1.91862,218000000.0
2006-12-11 16:45:00,1.91891,1.91942,1.91856,1.91904,201000000.0
2006-12-11 16:50:00,1.91916,1.91974,1.9191,1.91964,142000000.0
2006-12-11 16:55:00,1.91977,1.92062,1.91925,1.91925,178000000.0
2006-12-11 17:00:00,1.91935,1.91961,1.91863,1.91933,176000000.0
2006-12-11 17:05:00,1.91922,1.91939,1.91845,1.91845,206000000.0
2006-12-11 17:10:00,1.91809,1.91957,1.91809,1.91957,135000000.0
2006-12-11 17:15:00,1.91948,1.91965,1.91871,1.91927,139000000.0
2006-12-11 17:20:00,1.91884,1.91982,1.91872,1.91966,140000000.0
2006-12-11 17:25:00,1.91988,1.92011,1.91942,1.91979,157000000.0
2006-12-11 17:30:00,1.91968,1.92012,1.91943,1.91959,301000000.0
2006-12-11 17:35:00,1.9196,1.92014,1.91927,1.91969,233000000.0
2006-12-11 17:40:00,1.91971,1.92028,1.91963,1.92013,225000000.0
2006-12-11 17:45:00,1.92026,1.9206,1.91961,1.92038,303000000.0
2006-12-11 17:50:00,1.92057,1.92078,1.9202,1.92075,232000000.0
2006-12-11 17:55:00,1.92055,1.92138,1.92004,1.92138,196000000.0
2006-12-11 18:00:00,1.92196,1.92196,1.92057,1.92098,190000000.0
2006-12-11 18:05:00,1.92095,1.9218,1.92042,1.92067,196000000.0
2006-12-11 18:10:00,1.92056,1.92109,1.91997,1.92109,136000000.0
2006-12-11 18:15:00,1.92118,1.922,1.92118,1.92197,226000000.0
2006-12-11 18:20:00,1.92177,1.92177,1.91928,1.91969,228000000.0
2006-12-11 18:25:00,1.9196,1.92113,1.91927,1.92111,151000000.0
2006-12-11 18:30:00,1.92106,1.92168,1.92071,1.92139,194000000.0
2006-12-11 18:35:00,1.92153,1.92162,1.92088,1.92091,273000000.0
2006-12-11 18:40:00,1.921,1.922,1.92069,1.92195,232000000.0
2006-12-11 18:45:00,1.9218,1.92184,1.92094,1.92096,216000000.0
2006-12-11 18:50:00,1.92105,1.92116,1.92056,1.92096,129000000.0
2006-12-11 18:55:00,1.92082,1.92106,1.92026,1.92046,98000000.0
2006-12-11 19:00:00,1.92034,1.92195,1.91991,1.92093,129000000.0
2006-12-11 19:05:00,1.9207,1.9216,1.92053,1.92138,232000000.0
2006-12-11 19:10:00,1.92138,1.92182,1.92036,1.92043,148000000.0
2006-12-11 19:15:00,1.92045,1.92151,1.92012,1.92012,123000000.0
2006-12-11 19:20:00,1.92008,1.92232,1.92008,1.9221,120000000.0
2006-12-11 19:25:00,1.92229,1.92229,1.92039,1.92052,216000000.0
2006-12-11 19:30:00,1.92081,1.92311,1.92081,1.9223,154000000.0
2006-12-11 19:35:00,1.92209,1.92263,1.92199,1.92227,91000000.0
2006-12-11 19:40:00,1.92219,1.92248,1.92184,1.92191,94000000.0
2006-12-11 19:45:00,1.92192,1.92294,1.92163,1.92294,118000000.0
2006-12-11 19:50:00,1.92312,1.9247,1.92069,1.92455,75000000.0
2006-12-11 19:55:00,1.92433,1.9245,1.92323,1.92343,106000000.0
2006-12-11 20:00:00,1.92343,1.92412,1.92324,1.92324,101000000.0
2006-12-11 20:05:00,1.92325,1.92345,1.92296,1.92344,82000000.0
2006-12-11 20:10:00,1.92328,1.92372,1.92233,1.9229,65000000.0
2006-12-11 20:15:00,1.92316,1.92387,1.923,1.92311,72000000.0
2006-12-11 20:20:00,1.9232,1.92362,1.92311,1.92344,56000000.0
2006-12-11 20:25:00,1.92341,1.92374,1.92305,1.92368,69000000.0
2006-12-11 20:30:00,1.92383,1.92409,1.92305,1.92409,93000000.0
2006-12-11 20:35:00,1.92423,1.92512,1.92423,1.92443,60000000.0
2006-12-11 20:40:00,1.92436,1.92504,1.92402,1.92473,50000000.0
2006-12-11 20:45:00,1.92459,1.92499,1.92447,1.92447,61000000.0
2006-12-11 20:50:00,1.92448,1.92481,1.92447,1.92465,58000000.0
2006-12-11 20:55:00,1.92483,1.92483,1.92447,1.92456,30000000.0
2006-12-11 21:00:00,1.92439,1.92463,1.92398,1.92424,52000000.0
2006-12-11 21:05:00,1.92416,1.92468,1.92407,1.92439,46000000.0
2006-12-11 21:10:00,1.9244,1.92579,1.92351,1.92578,43000000.0
2006-12-11 21:15:00,1.92546,1.92573,1.92493,1.92493,42000000.0
2006-12-11 21:20:00,1.92527,1.9255,1.92485,1.92505,48000000.0
2006-12-11 21:25:00,1.92541,1.92567,1.92528,1.92564,45000000.0
2006-12-11 21:30:00,1.9256,1.9256,1.92527,1.92527,27000000.0
2006-12-11 21:35:00,1.92518,1.92526,1.92426,1.92484,77000000.0
2006-12-11 21:40:00,1.92494,1.92542,1.92466,1.92512,55000000.0
2006-12-11 21:45:00,1.92511,1.92526,1.92507,1.92523,22000000.0
2006-12-11 21:50:00,1.92522,1.92531,1.92479,1.92528,41000000.0
2006-12-11 21:55:00,1.92542,1.92605,1.92498,1.92542,61000000.0
2006-12-11 22:00:00,1.92606,1.92623,1.92554,1.92556,49000000.0
2006-12-11 22:05:00,1.92589,1.92611,1.92562,1.92598,47000000.0
2006-12-11 22:10:00,1.92595,1.92595,1.92509,1.92524,55000000.0
2006-12-11 22:15:00,1.92532,1.92578,1.9247,1.92512,42000000.0
2006-12-11 22:20:00,1.92523,1.92586,1.92492,1.92575,51000000.0
2006-12-11 22:25:00,1.92605,1.92645,1.92538,1.92541,40000000.0
2006-12-11 22:30:00,1.92603,1.9268,1.92585,1.92623,78000000.0
2006-12-11 22:35:00,1.92607,1.92643,1.92598,1.92617,64000000.0
2006-12-11 22:40:00,1.92614,1.92654,1.92573,1.92635,53000000.0
2006-12-11 22:45:00,1.9262,1.92693,1.92512,1.92512,60000000.0
2006-12-11 22:50:00,1.9254,1.92569,1.92464,1.92469,43000000.0
2006-12-11 22:55:00,1.92443,1.92443,1.92354,1.92414,42000000.0
2006-12-11 23:00:00,1.92404,1.92404,1.92318,1.92392,42000000.0
2006-12-11 23:05:00,1.92377,1.92404,1.92345,1.92345,46000000.0
2006-12-11 23:10:00,1.92372,1.92389,1.92342,1.92365,40000000.0
2006-12-11 23:15:00,1.9236,1.9241,1.92344,1.92405,40000000.0
2006-12-11 23:20:00,1.92401,1.92401,1.92297,1.92297,36000000.0
2006-12-11 23:25:00,1.92301,1.92365,1.92297,1.9231,52000000.0
2006-12-11 23:30:00,1.92333,1.92333,1.92279,1.92282,41000000.0
2006-12-11 23:35:00,1.92286,1.92336,1.92275,1.92312,48000000.0
2006-12-11 23:40:00,1.92318,1.92331,1.92285,1.92285,62000000.0
2006-12-11 23:45:00,1.9229,1.92343,1.92287,1.92287,38000000.0
2006-12-11 23:50:00,1.9226,1.92289,1.92222,1.92242,39000000.0
2006-12-11 23:55:00,1.922,1.92233,1.92171,1.92171,27000000.0
2006-12-12 00:00:00,1.92132,1.92217,1.92111,1.9218,39000000.0
2006-12-12 00:05:00,1.92233,1.92251,1.92199,1.9224,43000000.0
2006-12-12 00:10:00,1.92238,1.92291,1.92179,1.92181,58000000.0
2006-12-12 00:15:00,1.9217,1.92265,1.92135,1.92265,45000000.0
2006-12-12 00:20:00,1.92287,1.92316,1.92212,1.92212,38000000.0
2006-12-12 00:25:00,1.92199,1.92234,1.92153,1.92209,42000000.0
2006-12-12 00:30:00,1.92194,1.92257,1.92151,1.92202,35000000.0
2006-12-12 00:35:00,1.92203,1.92272,1.92203,1.92243,29000000.0
2006-12-12 00:40:00,1.92221,1.923,1.92217,1.92287,43000000.0
2006-12-12 00:45:00,1.92293,1.92314,1.92239,1.92248,26000000.0
2006-12-12 00:50:00,1.92246,1.9227,1.92232,1.92236,43000000.0
2006-12-12 00:55:00,1.92255,1.92281,1.92237,1.92257,32000000.0
2006-12-12 01:00:00,1.92227,1.92231,1.92101,1.92117,54000000.0
2006-12-12 01:05:00,1.92154,1.92228,1.92118,1.92227,44000000.0
2006-12-12 01:10:00,1.92232,1.92292,1.9223,1.9224,47000000.0
2006-12-12 01:15:00,1.92261,1.92296,1.92195,1.92219,50000000.0
2006-12-12 01:20:00,1.92223,1.92237,1.92174,1.92189,42000000.0
2006-12-12 01:25:00,1.92185,1.92209,1.92161,1.92163,56000000.0
2006-12-12 01:30:00,1.92159,1.9221,1.92159,1.92193,57000000.0
2006-12-12 01:35:00,1.92187,1.92212,1.92149,1.9221,46000000.0
2006-12-12 01:40:00,1.92217,1.92228,1.92145,1.92228,40000000.0
2006-12-12 01:45:00,1.92234,1.92362,1.92204,1.92345,43000000.0
2006-12-12 01:50:00,1.9236,1.92417,1.92352,1.9238,55000000.0
2006-12-12 01:55:00,1.92371,1.92409,1.92316,1.92324,58000000.0
2006-12-12 02:00:00,1.92315,1.92342,1.92128,1.92286,42000000.0
2006-12-12 02:05:00,1.92306,1.92344,1.92285,1.92339,43000000.0
2006-12-12 02:10:00,1.92341,1.92345,1.92292,1.92296,41000000.0
2006-12-12 02:15:00,1.92283,1.92349,1.92257,1.92284,40000000.0
2006-12-12 02:20:00,1.92285,1.9236,1.92236,1.92356,42000000.0
2006-12-12 02:25:00,1.92346,1.92355,1.92243,1.92253,45000000.0
2006-12-12 02:30:00,1.92246,1.92296,1.92231,1.92264,36000000.0
2006-12-12 02:35:00,1.92264,1.92288,1.9225,1.92266,40000000.0
2006-12-12 02:40:00,1.92267,1.92267,1.92183,1.92217,36000000.0
2006-12-12 02:45:00,1.92243,1.92244,1.92135,1.92149,44000000.0
2006-12-12 02:50:00,1.92147,1.92195,1.921,1.92194,30000000.0
2006-12-12 02:55:00,1.92186,1.92209,1.92136,1.92191,31000000.0
2006-12-12 03:00:00,1.92192,1.92236,1.92147,1.922,39000000.0
2006-12-12 03:05:00,1.92209,1.92211,1.92116,1.92134,37000000.0
2006-12-12 03:10:00,1.92136,1.92156,1.92114,1.92129,46000000.0
2006-12-12 03:15:00,1.92134,1.9221,1.92108,1.9221,41000000.0
2006-12-12 03:20:00,1.92193,1.92203,1.92006,1.92203,36000000.0
2006-12-12 03:25:00,1.92163,1.92169,1.92108,1.92148,48000000.0
2006-12-12 03:30:00,1.92105,1.92198,1.92105,1.92198,23000000.0
2006-12-12 03:35:00,1.92184,1.92196,1.92138,1.92157,39000000.0
2006-12-12 03:40:00,1.92156,1.92182,1.92122,1.9216,37000000.0
2006-12-12 03:45:00,1.92171,1.9219,1.92106,1.92141,30000000.0
2006-12-12 03:50:00,1.92152,1.92156,1.92088,1.92088,42000000.0
2006-12-12 03:55:00,1.92111,1.92157,1.92111,1.92111,29000000.0
2006-12-12 04:00:00,1.92122,1.92173,1.92097,1.92108,37000000.0
2006-12-12 04:05:00,1.92114,1.92122,1.92058,1.92103,40000000.0
2006-12-12 04:10:00,1.92077,1.92109,1.92058,1.92058,37000000.0
2006-12-12 04:15:00,1.92079,1.92113,1.92058,1.92099,34000000.0
2006-12-12 04:20:00,1.92058,1.9211,1.92023,1.92049,43000000.0
2006-12-12 04:25:00,1.92052,1.92053,1.91993,1.92008,30000000.0
2006-12-12 04:30:00,1.92002,1.92046,1.91976,1.92043,43000000.0
2006-12-12 04:35:00,1.92017,1.92088,1.92009,1.92066,42000000.0
2006-12-12 04:40:00,1.92066,1.92125,1.92033,1.92081,44000000.0
2006-12-12 04:45:00,1.92076,1.92118,1.92068,1.92109,38000000.0
2006-12-12 04:50:00,1.92096,1.92151,1.92081,1.9213,38000000.0
2006-12-12 04:55:00,1.92138,1.92249,1.92117,1.92191,39000000.0
2006-12-12 05:00:00,1.9216,1.92203,1.92141,1.92175,28000000.0
2006-12-12 05:05:00,1.92172,1.92194,1.9212,1.92167,41000000.0
2006-12-12 05:10:00,1.92171,1.9222,1.9217,1.9217,45000000.0
2006-12-12 05:15:00,1.92179,1.92204,1.92155,1.92177,43000000.0
2006-12-12 05:20:00,1.92173,1.92235,1.92156,1.9221,42000000.0
2006-12-12 05:25:00,1.92253,1.92268,1.92212,1.92228,38000000.0
2006-12-12 05:30:00,1.92253,1.9229,1.92224,1.92284,39000000.0
2006-12-12 05:35:00,1.9228,1.92291,1.92222,1.92243,38000000.0
2006-12-12 05:40:00,1.92267,1.92297,1.9225,1.92279,32000000.0
2006-12-12 05:45:00,1.92277,1.92278,1.92199,1.92199,39000000.0
2006-12-12 05:50:00,1.92209,1.92241,1.92204,1.9221,32000000.0
2006-12-12 05:55:00,1.92214,1.92214,1.92141,1.92172,40000000.0
2006-12-12 06:00:00,1.92166,1.9227,1.92166,1.9227,22000000.0
2006-12-12 06:05:00,1.92267,1.92285,1.92237,1.92246,33000000.0
2006-12-12 06:10:00,1.92255,1.92321,1.92254,1.92321,39000000.0
2006-12-12 06:15:00,1.92322,1.92322,1.92226,1.92226,36000000.0
2006-12-12 06:20:00,1.92239,1.92271,1.92215,1.92238,39000000.0
2006-12-12 06:25:00,1.92226,1.92332,1.9221,1.92303,45000000.0
2006-12-12 06:30:00,1.9229,1.92298,1.92246,1.92262,35000000.0
2006-12-12 06:35:00,1.9225,1.9229,1.92215,1.92219,42000000.0
2006-12-12 06:40:00,1.92219,1.92222,1.92168,1.92189,34000000.0
2006-12-12 06:45:00,1.92219,1.92279,1.92188,1.92279,41000000.0
2006-12-12 06:50:00,1.9228,1.92362,1.92252,1.92341,38000000.0
2006-12-12 06:55:00,1.92361,1.92361,1.92275,1.92288,33000000.0
2006-12-12 07:00:00,1.92292,1.9231,1.92225,1.92261,36000000.0
2006-12-12 07:05:00,1.92281,1.92317,1.92254,1.92268,41000000.0
2006-12-12 07:10:00,1.92262,1.9232,1.92237,1.9232,32000000.0
2006-12-12 07:15:00,1.92321,1.92331,1.92287,1.92314,37000000.0
2006-12-12 07:20:00,1.92311,1.92311,1.92241,1.9226,37000000.0
2006-12-12 07:25:00,1.92289,1.92316,1.92277,1.92294,30000000.0
2006-12-12 07:30:00,1.92273,1.92344,1.92273,1.92319,43000000.0
2006-12-12 07:35:00,1.92332,1.92333,1.92291,1.92333,40000000.0
2006-12-12 07:40:00,1.92323,1.92333,1.92303,1.92318,42000000.0
2006-12-12 07:45:00,1.92288,1.92342,1.92281,1.92342,37000000.0
2006-12-12 07:50:00,1.92335,1.92344,1.92258,1.92264,45000000.0
2006-12-12 07:55:00,1.92293,1.92293,1.92209,1.92261,39000000.0
2006-12-12 08:00:00,1.92246,1.92249,1.92191,1.92191,41000000.0
2006-12-12 08:05:00,1.92218,1.92222,1.92188,1.92197,35000000.0
2006-12-12 08:10:00,1.92206,1.92211,1.92184,1.92188,32000000.0
2006-12-12 08:15:00,1.92173,1.92202,1.92138,1.92165,42000000.0
2006-12-12 08:20:00,1.92151,1.92215,1.92151,1.92215,38000000.0
2006-12-12 08:25:00,1.922,1.92205,1.92122,1.92168,42000000.0
2006-12-12 08:30:00,1.92183,1.92207,1.92171,1.92206,41000000.0
2006-12-12 08:35:00,1.92212,1.92212,1.92112,1.92116,47000000.0
2006-12-12 08:40:00,1.92112,1.92121,1.9207,1.9208,47000000.0
2006-12-12 08:45:00,1.92054,1.92155,1.91955,1.92139,42000000.0
2006-12-12 08:50:00,1.92152,1.92174,1.92093,1.9214,40000000.0
2006-12-12 08:55:00,1.92132,1.92137,1.92089,1.92114,37000000.0
2006-12-12 09:00:00,1.92109,1.92109,1.92001,1.92008,41000000.0
2006-12-12 09:05:00,1.91988,1.92067,1.91984,1.92067,44000000.0
2006-12-12 09:10:00,1.92042,1.9207,1.92006,1.92055,44000000.0
2006-12-12 09:15:00,1.92081,1.92109,1.92,1.92021,41000000.0
2006-12-12 09:20:00,1.92009,1.92035,1.91966,1.92013,38000000.0
2006-12-12 09:25:00,1.92004,1.92059,1.91964,1.91975,46000000.0
2006-12-12 09:30:00,1.92025,1.9206,1.91989,1.91989,36000000.0
2006-12-12 09:35:00,1.91985,1.92027,1.91834,1.92008,47000000.0
2006-12-12 09:40:00,1.92009,1.92056,1.91985,1.92011,46000000.0
2006-12-12 09:45:00,1.92013,1.92026,1.91899,1.91908,45000000.0
2006-12-12 09:50:00,1.91876,1.91931,1.91853,1.91874,42000000.0
2006-12-12 09:55:00,1.9191,1.91966,1.91885,1.91932,44000000.0
2006-12-12 10:00:00,1.91917,1.91922,1.91829,1.91838,44000000.0
2006-12-12 10:05:00,1.91846,1.91994,1.91814,1.91943,39000000.0
2006-12-12 10:10:00,1.91927,1.92004,1.91927,1.92001,37000000.0
2006-12-12 10:15:00,1.92003,1.9201,1.91942,1.91958,45000000.0
2006-12-12 10:20:00,1.91939,1.92052,1.91939,1.92022,36000000.0
2006-12-12 10:25:00,1.91995,1.92053,1.91973,1.92028,45000000.0
2006-12-12 10:30:00,1.92017,1.9202,1.91972,1.92006,38000000.0
2006-12-12 10:35:00,1.92006,1.92053,1.91982,1.92038,41000000.0
2006-12-12 10:40:00,1.92029,1.92031,1.91975,1.91993,40000000.0
2006-12-12 10:45:00,1.92024,1.92024,1.91959,1.91995,40000000.0
2006-12-12 10:50:00,1.92015,1.92015,1.91906,1.91951,44000000.0
2006-12-12 10:55:00,1.91957,1.92005,1.91794,1.91943,40000000.0
2006-12-12 11:00:00,1.9194,1.91994,1.91832,1.91907,44000000.0
2006-12-12 11:05:00,1.91931,1.91987,1.91931,1.91963,39000000.0
2006-12-12 11:10:00,1.91933,1.91955,1.91851,1.91851,47000000.0
2006-12-12 11:15:00,1.91836,1.91847,1.91749,1.91798,42000000.0
2006-12-12 11:20:00,1.91789,1.91828,1.91546,1.91675,30000000.0
2006-12-12 11:25:00,1.91673,1.91681,1.9163,1.9167,42000000.0
2006-12-12 11:30:00,1.91747,1.9183,1.91734,1.91779,43000000.0
2006-12-12 11:35:00,1.91809,1.91823,1.91742,1.91789,44000000.0
2006-12-12 11:40:00,1.91778,1.91867,1.91734,1.91838,47000000.0
2006-12-12 11:45:00,1.91781,1.91799,1.91649,1.91649,44000000.0
2006-12-12 11:50:00,1.91586,1.91588,1.91296,1.91408,44000000.0
2006-12-12 11:55:00,1.91407,1.91498,1.91407,1.91456,43000000.0
2006-12-12 12:00:00,1.91495,1.91626,1.9147,1.91626,43000000.0
2006-12-12 12:05:00,1.91634,1.91681,1.91578,1.91602,42000000.0
2006-12-12 12:10:00,1.9165,1.91748,1.91638,1.91745,40000000.0
2006-12-12 12:15:00,1.91734,1.91773,1.91701,1.91745,44000000.0
2006-12-12 12:20:00,1.91751,1.91852,1.91621,1.91817,39000000.0
2006-12-12 12:25:00,1.91814,1.91855,1.91806,1.91854,45000000.0
2006-12-12 12:30:00,1.91851,1.91878,1.91819,1.91841,39000000.0
2006-12-12 12:35:00,1.91829,1.91853,1.91788,1.91847,42000000.0
2006-12-12 12:40:00,1.91853,1.91863,1.91818,1.91853,41000000.0
2006-12-12 12:45:00,1.91863,1.9188,1.91825,1.91838,47000000.0
2006-12-12 12:50:00,1.91854,1.91916,1.91845,1.91878,41000000.0
2006-12-12 12:55:00,1.91882,1.91953,1.91874,1.91909,37000000.0
2006-12-12 13:00:00,1.9192,1.91951,1.9187,1.91878,38000000.0
2006-12-12 13:05:00,1.91923,1.91949,1.91882,1.91912,39000000.0
2006-12-12 13:10:00,1.91927,1.91975,1.91873,1.91916,41000000.0
2006-12-12 13:15:00,1.91925,1.9193,1.918,1.91825,43000000.0
2006-12-12 13:20:00,1.91835,1.91866,1.91814,1.9183,41000000.0
2006-12-12 13:25:00,1.91805,1.91814,1.91697,1.91757,67000000.0
2006-12-12 13:30:00,1.91747,1.9178,1.91728,1.9173,75000000.0
2006-12-12 13:35:00,1.91744,1.91779,1.91699,1.91742,84000000.0
2006-12-12 13:40:00,1.91756,1.91801,1.91754,1.91783,78000000.0
2006-12-12 13:45:00,1.91753,1.91756,1.91674,1.91693,80000000.0
2006-12-12 13:50:00,1.91697,1.9174,1.91682,1.91733,128000000.0
2006-12-12 13:55:00,1.91715,1.91756,1.91706,1.91756,124000000.0
2006-12-12 14:00:00,1.91775,1.91792,1.91727,1.91773,144000000.0
2006-12-12 14:05:00,1.91783,1.918,1.9172,1.91769,144000000.0
2006-12-12 14:10:00,1.91761,1.9177,1.91699,1.9177,101000000.0
2006-12-12 14:15:00,1.91752,1.91752,1.91684,1.91704,145000000.0
2006-12-12 14:20:00,1.91704,1.91808,1.91704,1.91808,143000000.0
2006-12-12 14:25:00,1.918,1.91839,1.91747,1.91776,118000000.0
2006-12-12 14:30:00,1.91766,1.91799,1.91739,1.91763,128000000.0
2006-12-12 14:35:00,1.9175,1.9175,1.91695,1.91711,165000000.0
2006-12-12 14:40:00,1.91707,1.91769,1.91673,1.91769,141000000.0
2006-12-12 14:45:00,1.91739,1.91813,1.91703,1.91794,104000000.0
2006-12-12 14:50:00,1.91799,1.91837,1.91789,1.91825,126000000.0
2006-12-12 14:55:00,1.91872,1.91909,1.91822,1.91855,91000000.0
2006-12-12 15:00:00,1.91856,1.91868,1.918,1.91846,131000000.0
2006-12-12 15:05:00,1.91866,1.91894,1.91835,1.91861,129000000.0
2006-12-12 15:10:00,1.91855,1.91873,1.91734,1.91746,160000000.0
2006-12-12 15:15:00,1.91753,1.91877,1.9174,1.91871,82000000.0
2006-12-12 15:20:00,1.91868,1.91881,1.91813,1.91881,98000000.0
2006-12-12 15:25:00,1.91885,1.91965,1.91742,1.91932,188000000.0
2006-12-12 15:30:00,1.91618,1.91895,1.91612,1.91837,208000000.0
2006-12-12 15:35:00,1.91828,1.91994,1.91788,1.91978,178000000.0
2006-12-12 15:40:00,1.91998,1.91998,1.91884,1.91923,180000000.0
2006-12-12 15:45:00,1.91889,1.92039,1.91884,1.92004,149000000.0
2006-12-12 15:50:00,1.92016,1.92054,1.91949,1.91979,112000000.0
2006-12-12 15:55:00,1.9196,1.92025,1.91845,1.91934,120000000.0
2006-12-12 16:00:00,1.91939,1.91963,1.91909,1.91959,200000000.0
2006-12-12 16:05:00,1.91998,1.92029,1.91935,1.91935,188000000.0
2006-12-12 16:10:00,1.91929,1.91985,1.91877,1.91906,169000000.0
2006-12-12 16:15:00,1.9192,1.91934,1.91846,1.91853,185000000.0
2006-12-12 16:20:00,1.91838,1.91912,1.91824,1.91904,231000000.0
2006-12-12 16:25:00,1.91904,1.91945,1.91836,1.91836,173000000.0
2006-12-12 16:30:00,1.91806,1.91913,1.91806,1.91872,183000000.0
2006-12-12 16:35:00,1.91874,1.92165,1.9186,1.9214,229000000.0
2006-12-12 16:40:00,1.92165,1.92277,1.92152,1.92244,218000000.0
2006-12-12 16:45:00,1.92261,1.92322,1.92115,1.92137,236000000.0
2006-12-12 16:50:00,1.92119,1.92165,1.92088,1.9216,142000000.0
2006-12-12 16:55:00,1.92131,1.92131,1.92031,1.92074,178000000.0
2006-12-12 17:00:00,1.92071,1.92122,1.9205,1.92104,176000000.0
2006-12-12 17:05:00,1.92096,1.92228,1.92063,1.92063,206000000.0
2006-12-12 17:10:00,1.92045,1.92069,1.91982,1.9206,135000000.0
2006-12-12 17:15:00,1.92044,1.92049,1.92005,1.92035,139000000.0
2006-12-12 17:20:00,1.92019,1.92109,1.92019,1.92078,140000000.0
2006-12-12 17:25:00,1.92076,1.92076,1.92031,1.92068,118000000.0
2006-12-12 17:30:00,1.92074,1.92088,1.92041,1.92061,301000000.0
2006-12-12 17:35:00,1.92059,1.92068,1.92,1.92,233000000.0
2006-12-12 17:40:00,1.92014,1.92052,1.92013,1.92039,225000000.0
2006-12-12 17:45:00,1.92046,1.92046,1.91953,1.91965,303000000.0
2006-12-12 17:50:00,1.91986,1.92014,1.91904,1.91952,232000000.0
2006-12-12 17:55:00,1.91914,1.91926,1.91835,1.91888,196000000.0
2006-12-12 18:00:00,1.91865,1.91969,1.91863,1.9193,190000000.0
2006-12-12 18:05:00,1.91893,1.91926,1.91779,1.91779,196000000.0
2006-12-12 18:10:00,1.91783,1.91825,1.91726,1.91726,136000000.0
2006-12-12 18:15:00,1.91715,1.91764,1.91701,1.91764,226000000.0
2006-12-12 18:20:00,1.91748,1.91748,1.91599,1.91599,228000000.0
2006-12-12 18:25:00,1.91587,1.91665,1.91559,1.91567,151000000.0
2006-12-12 18:30:00,1.91593,1.91684,1.91592,1.91631,194000000.0
2006-12-12 18:35:00,1.9164,1.9166,1.91569,1.91619,273000000.0
2006-12-12 18:40:00,1.91633,1.91715,1.91633,1.91665,232000000.0
2006-12-12 18:45:00,1.91647,1.91705,1.91623,1.91623,216000000.0
2006-12-12 18:50:00,1.91626,1.91626,1.91513,1.91527,129000000.0
2006-12-12 18:55:00,1.91545,1.91643,1.91503,1.91624,98000000.0
2006-12-12 19:00:00,1.9162,1.9162,1.91541,1.91562,129000000.0
2006-12-12 19:05:00,1.91519,1.91658,1.91506,1.91649,232000000.0
2006-12-12 19:10:00,1.91644,1.91679,1.9159,1.91679,125000000.0
2006-12-12 19:15:00,1.9168,1.91711,1.91591,1.9162,123000000.0
2006-12-12 19:20:00,1.91618,1.91634,1.91554,1.91585,120000000.0
2006-12-12 19:25:00,1.9164,1.91676,1.91615,1.91625,216000000.0
2006-12-12 19:30:00,1.91641,1.91722,1.91594,1.91719,154000000.0
2006-12-12 19:35:00,1.91745,1.91766,1.91732,1.91732,75000000.0
2006-12-12 19:40:00,1.91706,1.91755,1.91666,1.91723,94000000.0
2006-12-12 19:45:00,1.91727,1.91764,1.91725,1.91746,91000000.0
2006-12-12 19:50:00,1.91761,1.9183,1.9159,1.91822,75000000.0
2006-12-12 19:55:00,1.9182,1.91884,1.91752,1.91796,106000000.0
2006-12-12 20:00:00,1.9179,1.91797,1.91723,1.91774,101000000.0
2006-12-12 20:05:00,1.91784,1.91787,1.9171,1.91732,97000000.0
2006-12-12 20:10:00,1.91728,1.91748,1.91692,1.91748,50000000.0
2006-12-12 20:15:00,1.91757,1.91787,1.91706,1.91751,72000000.0
2006-12-12 20:20:00,1.91748,1.91759,1.917,1.91721,56000000.0
2006-12-12 20:25:00,1.91714,1.91787,1.91694,1.91768,76000000.0
2006-12-12 20:30:00,1.91788,1.91804,1.91742,1.91796,95000000.0
2006-12-12 20:35:00,1.91792,1.918,1.91721,1.91767,60000000.0
2006-12-12 20:40:00,1.91753,1.91801,1.91745,1.91793,50000000.0
2006-12-12 20:45:00,1.91786,1.91794,1.91706,1.91751,61000000.0
2006-12-12 20:50:00,1.91749,1.91769,1.91683,1.91728,58000000.0
2006-12-12 20:55:00,1.91727,1.91796,1.91727,1.91743,53000000.0
2006-12-12 21:00:00,1.9174,1.91769,1.91688,1.9176,52000000.0
2006-12-12 21:05:00,1.91752,1.91752,1.91615,1.91619,46000000.0
2006-12-12 21:10:00,1.91632,1.91771,1.91439,1.91771,43000000.0
2006-12-12 21:15:00,1.918,1.91903,1.91711,1.91842,42000000.0
2006-12-12 21:20:00,1.91875,1.91975,1.91865,1.91887,48000000.0
2006-12-12 21:25:00,1.91846,1.91998,1.918,1.91973,45000000.0
2006-12-12 21:30:00,1.91928,1.92045,1.91828,1.91912,36000000.0
2006-12-12 21:35:00,1.9193,1.92015,1.91856,1.91938,77000000.0
2006-12-12 21:40:00,1.9196,1.9208,1.91909,1.92005,55000000.0
2006-12-12 21:45:00,1.92012,1.92099,1.91976,1.91976,35000000.0
2006-12-12 21:50:00,1.91981,1.91999,1.91853,1.91951,41000000.0
2006-12-12 21:55:00,1.91967,1.91969,1.91829,1.91829,61000000.0
2006-12-12 22:00:00,1.91832,1.9192,1.91832,1.91907,49000000.0
2006-12-12 22:05:00,1.91907,1.91939,1.91834,1.91834,56000000.0
2006-12-12 22:10:00,1.9187,1.91904,1.91821,1.91828,55000000.0
2006-12-12 22:15:00,1.91788,1.91914,1.91767,1.91839,42000000.0
2006-12-12 22:20:00,1.91867,1.91867,1.91756,1.91771,51000000.0
2006-12-12 22:25:00,1.91787,1.91795,1.9174,1.91784,40000000.0
2006-12-12 22:30:00,1.918,1.91834,1.91733,1.91759,74000000.0
2006-12-12 22:35:00,1.91776,1.9185,1.91746,1.91801,64000000.0
2006-12-12 22:40:00,1.91801,1.91885,1.91792,1.91883,53000000.0
2006-12-12 22:45:00,1.91883,1.91898,1.9172,1.91738,60000000.0
2006-12-12 22:50:00,1.91762,1.9189,1.91713,1.9189,43000000.0
2006-12-12 22:55:00,1.91902,1.91902,1.91781,1.91873,42000000.0
2006-12-12 23:00:00,1.91864,1.91895,1.91817,1.91895,49000000.0
2006-12-12 23:05:00,1.91893,1.9192,1.91808,1.91857,46000000.0
2006-12-12 23:10:00,1.91874,1.91925,1.91863,1.91925,40000000.0
2006-12-12 23:15:00,1.9188,1.91994,1.91809,1.91956,33000000.0
2006-12-12 23:20:00,1.91956,1.9196,1.91922,1.91946,29000000.0
2006-12-12 23:25:00,1.91955,1.91961,1.91921,1.91921,51000000.0
2006-12-12 23:30:00,1.91924,1.91951,1.91892,1.91892,41000000.0
2006-12-12 23:35:00,1.91901,1.91931,1.91809,1.91843,48000000.0
2006-12-12 23:40:00,1.91835,1.91861,1.91737,1.91839,62000000.0
2006-12-12 23:45:00,1.91857,1.91879,1.91754,1.91754,38000000.0
2006-12-12 23:50:00,1.91791,1.91791,1.91622,1.91644,31000000.0
2006-12-12 23:55:00,1.91658,1.91746,1.91618,1.91655,41000000.0
2006-12-13 00:00:00,1.91638,1.91688,1.91561,1.91606,30000000.0
2006-12-13 00:05:00,1.91623,1.9166,1.91583,1.91601,43000000.0
2006-12-13 00:10:00,1.91628,1.91726,1.91597,1.91726,58000000.0
2006-12-13 00:15:00,1.91734,1.91758,1.91705,1.91705,45000000.0
2006-12-13 00:20:00,1.91723,1.91889,1.91723,1.91842,38000000.0
2006-12-13 00:25:00,1.91862,1.91958,1.91855,1.91957,42000000.0
2006-12-13 00:30:00,1.91959,1.91999,1.91957,1.91975,35000000.0
2006-12-13 00:35:00,1.91989,1.91993,1.91973,1.91982,21000000.0
2006-12-13 00:40:00,1.91973,1.92011,1.91952,1.92002,32000000.0
2006-12-13 00:45:00,1.91984,1.92005,1.91957,1.91964,37000000.0
2006-12-13 00:50:00,1.91949,1.91989,1.91907,1.91989,38000000.0
2006-12-13 00:55:00,1.9198,1.9198,1.91864,1.91894,41000000.0
2006-12-13 01:00:00,1.91899,1.91969,1.9183,1.91941,54000000.0
2006-12-13 01:05:00,1.91939,1.92018,1.91934,1.91969,44000000.0
2006-12-13 01:10:00,1.91951,1.9199,1.91923,1.9199,47000000.0
2006-12-13 01:15:00,1.91987,1.91991,1.91948,1.91987,50000000.0
2006-12-13 01:20:00,1.91991,1.91994,1.91905,1.9192,42000000.0
2006-12-13 01:25:00,1.91934,1.91977,1.9189,1.91891,56000000.0
2006-12-13 01:30:00,1.9188,1.91957,1.91875,1.91957,57000000.0
2006-12-13 01:35:00,1.91962,1.9202,1.91953,1.92018,46000000.0
2006-12-13 01:40:00,1.92033,1.92036,1.9198,1.9198,32000000.0
2006-12-13 01:45:00,1.91987,1.92012,1.91933,1.91933,43000000.0
2006-12-13 01:50:00,1.91967,1.91973,1.91943,1.91954,55000000.0
2006-12-13 01:55:00,1.9193,1.92005,1.91868,1.9195,58000000.0
2006-12-13 02:00:00,1.91893,1.91948,1.91734,1.91892,42000000.0
2006-12-13 02:05:00,1.91882,1.91946,1.91882,1.91935,43000000.0
2006-12-13 02:10:00,1.91935,1.91992,1.91896,1.91979,41000000.0
2006-12-13 02:15:00,1.91981,1.91998,1.91878,1.91927,40000000.0
2006-12-13 02:20:00,1.9193,1.92091,1.91915,1.92091,42000000.0
2006-12-13 02:25:00,1.92094,1.92121,1.92002,1.92033,45000000.0
2006-12-13 02:30:00,1.92023,1.9203,1.91991,1.92007,21000000.0
2006-12-13 02:35:00,1.91984,1.92005,1.91934,1.9195,40000000.0
2006-12-13 02:40:00,1.91949,1.91981,1.9193,1.91963,34000000.0
2006-12-13 02:45:00,1.91974,1.9205,1.91974,1.92045,44000000.0
2006-12-13 02:50:00,1.9204,1.9204,1.91984,1.92022,30000000.0
2006-12-13 02:55:00,1.92011,1.92024,1.91965,1.91968,38000000.0
2006-12-13 03:00:00,1.91952,1.92033,1.91902,1.91907,39000000.0
2006-12-13 03:05:00,1.91913,1.91983,1.91913,1.91966,37000000.0
2006-12-13 03:10:00,1.91965,1.91998,1.91953,1.91972,46000000.0
2006-12-13 03:15:00,1.9194,1.91994,1.91897,1.91981,41000000.0
2006-12-13 03:20:00,1.91988,1.92047,1.91814,1.91979,36000000.0
2006-12-13 03:25:00,1.91948,1.91983,1.91914,1.91965,38000000.0
2006-12-13 03:30:00,1.91982,1.92061,1.91977,1.92061,37000000.0
2006-12-13 03:35:00,1.92037,1.92066,1.92015,1.92036,39000000.0
2006-12-13 03:40:00,1.92062,1.92079,1.92031,1.92051,43000000.0
2006-12-13 03:45:00,1.92052,1.92065,1.91997,1.92022,32000000.0
2006-12-13 03:50:00,1.92021,1.92033,1.91983,1.91983,42000000.0
2006-12-13 03:55:00,1.92022,1.92022,1.91766,1.91922,36000000.0
2006-12-13 04:00:00,1.91923,1.91995,1.91898,1.91959,34000000.0
2006-12-13 04:05:00,1.91975,1.91988,1.91947,1.91957,39000000.0
2006-12-13 04:10:00,1.91935,1.91994,1.91926,1.91978,37000000.0
2006-12-13 04:15:00,1.91979,1.92041,1.91957,1.92034,36000000.0
2006-12-13 04:20:00,1.91965,1.92026,1.91928,1.92008,34000000.0
2006-12-13 04:25:00,1.92004,1.92014,1.9195,1.92009,37000000.0
2006-12-13 04:30:00,1.92013,1.92028,1.91917,1.9195,43000000.0
2006-12-13 04:35:00,1.91978,1.92089,1.91978,1.92076,42000000.0
2006-12-13 04:40:00,1.92069,1.92086,1.92035,1.92083,44000000.0
2006-12-13 04:45:00,1.92077,1.92144,1.92054,1.92054,39000000.0
2006-12-13 04:50:00,1.92039,1.9209,1.92009,1.92081,40000000.0
2006-12-13 04:55:00,1.92067,1.92129,1.92052,1.9209,31000000.0
2006-12-13 05:00:00,1.92087,1.92112,1.92062,1.9209,35000000.0
2006-12-13 05:05:00,1.92079,1.92103,1.92066,1.92083,33000000.0
2006-12-13 05:10:00,1.92087,1.92108,1.9204,1.92067,38000000.0
2006-12-13 05:15:00,1.92069,1.92097,1.92044,1.92087,43000000.0
2006-12-13 05:20:00,1.92083,1.92097,1.92058,1.92073,34000000.0
2006-12-13 05:25:00,1.92073,1.92085,1.92041,1.92081,38000000.0
2006-12-13 05:30:00,1.92084,1.92084,1.92035,1.92037,37000000.0
2006-12-13 05:35:00,1.92051,1.921,1.92039,1.92098,38000000.0
2006-12-13 05:40:00,1.92085,1.92122,1.92082,1.92106,40000000.0
2006-12-13 05:45:00,1.92105,1.92119,1.92081,1.92093,39000000.0
2006-12-13 05:50:00,1.92115,1.9217,1.92093,1.92127,42000000.0
2006-12-13 05:55:00,1.92127,1.92127,1.92055,1.92074,35000000.0
2006-12-13 06:00:00,1.92098,1.92121,1.92066,1.92088,37000000.0
2006-12-13 06:05:00,1.92073,1.92076,1.92044,1.92056,18000000.0
2006-12-13 06:10:00,1.92071,1.92117,1.92045,1.92061,39000000.0
2006-12-13 06:15:00,1.92059,1.92079,1.92012,1.92012,36000000.0
2006-12-13 06:20:00,1.92038,1.92065,1.92004,1.92027,38000000.0
2006-12-13 06:25:00,1.92027,1.92074,1.92007,1.92058,45000000.0
2006-12-13 06:30:00,1.92056,1.92062,1.92014,1.9204,35000000.0
2006-12-13 06:35:00,1.92049,1.9205,1.91935,1.9197,33000000.0
2006-12-13 06:40:00,1.91965,1.92005,1.91938,1.91953,34000000.0
2006-12-13 06:45:00,1.91947,1.91965,1.91903,1.9192,41000000.0
2006-12-13 06:50:00,1.91921,1.92036,1.91906,1.92013,38000000.0
2006-12-13 06:55:00,1.92017,1.92055,1.91989,1.92055,25000000.0
2006-12-13 07:00:00,1.92073,1.92105,1.92031,1.9209,36000000.0
2006-12-13 07:05:00,1.92072,1.9211,1.92029,1.92073,50000000.0
2006-12-13 07:10:00,1.92062,1.92153,1.92045,1.92093,39000000.0
2006-12-13 07:15:00,1.92104,1.92222,1.92104,1.92109,45000000.0
2006-12-13 07:20:00,1.92107,1.92117,1.92004,1.92064,46000000.0
2006-12-13 07:25:00,1.92091,1.92125,1.92022,1.92022,37000000.0
2006-12-13 07:30:00,1.91985,1.92077,1.91985,1.92049,43000000.0
2006-12-13 07:35:00,1.92044,1.9206,1.92002,1.92021,33000000.0
2006-12-13 07:40:00,1.92005,1.92014,1.91958,1.92013,42000000.0
2006-12-13 07:45:00,1.92032,1.9205,1.91986,1.91988,37000000.0
2006-12-13 07:50:00,1.92008,1.92054,1.91961,1.92036,45000000.0
2006-12-13 07:55:00,1.92039,1.92039,1.91886,1.91926,39000000.0
2006-12-13 08:00:00,1.91905,1.91926,1.91832,1.91869,41000000.0
2006-12-13 08:05:00,1.91883,1.91952,1.91846,1.91905,40000000.0
2006-12-13 08:10:00,1.9189,1.91906,1.91837,1.91886,31000000.0
2006-12-13 08:15:00,1.91926,1.91946,1.91863,1.91925,42000000.0
2006-12-13 08:20:00,1.919,1.91954,1.91886,1.91913,38000000.0
2006-12-13 08:25:00,1.91908,1.91971,1.91877,1.91904,42000000.0
2006-12-13 08:30:00,1.91894,1.91894,1.91791,1.91848,41000000.0
2006-12-13 08:35:00,1.91843,1.91857,1.91791,1.91795,47000000.0
2006-12-13 08:40:00,1.91803,1.91833,1.91784,1.91823,39000000.0
2006-12-13 08:45:00,1.91776,1.91842,1.91686,1.91823,42000000.0
2006-12-13 08:50:00,1.91822,1.91864,1.91797,1.9183,40000000.0
2006-12-13 08:55:00,1.91826,1.91848,1.91751,1.91752,37000000.0
2006-12-13 09:00:00,1.91784,1.91807,1.91773,1.91801,33000000.0
2006-12-13 09:05:00,1.91781,1.91781,1.91695,1.91747,44000000.0
2006-12-13 09:10:00,1.91734,1.91767,1.91693,1.91712,44000000.0
2006-12-13 09:15:00,1.91714,1.91765,1.91692,1.91719,41000000.0
2006-12-13 09:20:00,1.91723,1.91757,1.91703,1.91757,38000000.0
2006-12-13 09:25:00,1.91742,1.91847,1.91734,1.9184,46000000.0
2006-12-13 09:30:00,1.91819,1.91903,1.91771,1.91903,36000000.0
2006-12-13 09:35:00,1.91901,1.91901,1.91653,1.91785,47000000.0
2006-12-13 09:40:00,1.9179,1.91822,1.91673,1.91759,46000000.0
2006-12-13 09:45:00,1.9175,1.91768,1.91687,1.91762,45000000.0
2006-12-13 09:50:00,1.91763,1.91838,1.91754,1.91799,38000000.0
2006-12-13 09:55:00,1.91745,1.91825,1.91716,1.91716,44000000.0
2006-12-13 10:00:00,1.91703,1.91747,1.91661,1.91661,44000000.0
2006-12-13 10:05:00,1.91664,1.91691,1.91654,1.91661,39000000.0
2006-12-13 10:10:00,1.91711,1.91711,1.91601,1.91659,37000000.0
2006-12-13 10:15:00,1.91646,1.9171,1.91602,1.91644,45000000.0
2006-12-13 10:20:00,1.91647,1.91717,1.91629,1.91717,36000000.0
2006-12-13 10:25:00,1.91714,1.91714,1.91614,1.91614,45000000.0
2006-12-13 10:30:00,1.91623,1.91653,1.91576,1.91653,38000000.0
2006-12-13 10:35:00,1.91657,1.91688,1.91624,1.91668,41000000.0
2006-12-13 10:40:00,1.91681,1.91774,1.91681,1.91726,40000000.0
2006-12-13 10:45:00,1.91745,1.91803,1.91689,1.91803,40000000.0
2006-12-13 10:50:00,1.91796,1.91819,1.91713,1.91713,44000000.0
2006-12-13 10:55:00,1.91727,1.91766,1.91558,1.91729,40000000.0
2006-12-13 11:00:00,1.91674,1.9171,1.91522,1.91618,44000000.0
2006-12-13 11:05:00,1.91631,1.91633,1.91531,1.9158,39000000.0
2006-12-13 11:10:00,1.91557,1.91609,1.91515,1.91598,47000000.0
2006-12-13 11:15:00,1.91605,1.91671,1.91595,1.91671,42000000.0
2006-12-13 11:20:00,1.91673,1.91747,1.91613,1.91706,38000000.0
2006-12-13 11:25:00,1.91723,1.91763,1.91709,1.91717,42000000.0
2006-12-13 11:30:00,1.91763,1.91778,1.91665,1.91762,43000000.0
2006-12-13 11:35:00,1.91736,1.91763,1.9168,1.91763,44000000.0
2006-12-13 11:40:00,1.91831,1.91928,1.91803,1.9186,47000000.0
2006-12-13 11:45:00,1.91845,1.91939,1.91844,1.91939,44000000.0
2006-12-13 11:50:00,1.91941,1.91965,1.9186,1.91876,44000000.0
2006-12-13 11:55:00,1.91848,1.91967,1.91846,1.91955,43000000.0
2006-12-13 12:00:00,1.91962,1.91962,1.91904,1.91917,43000000.0
2006-12-13 12:05:00,1.91915,1.91971,1.91899,1.91931,42000000.0
2006-12-13 12:10:00,1.91932,1.91952,1.9189,1.91897,32000000.0
2006-12-13 12:15:00,1.91871,1.91933,1.9185,1.91878,44000000.0
2006-12-13 12:20:00,1.91891,1.91932,1.91715,1.91827,39000000.0
2006-12-13 12:25:00,1.91835,1.91885,1.91824,1.91885,36000000.0
2006-12-13 12:30:00,1.91877,1.91907,1.91862,1.91883,39000000.0
2006-12-13 12:35:00,1.91892,1.91937,1.91865,1.91926,42000000.0
2006-12-13 12:40:00,1.9192,1.91931,1.91897,1.91908,41000000.0
2006-12-13 12:45:00,1.91898,1.91945,1.91842,1.91941,37000000.0
2006-12-13 12:50:00,1.91964,1.91964,1.91884,1.91895,41000000.0
2006-12-13 12:55:00,1.91905,1.91937,1.91867,1.91901,37000000.0
2006-12-13 13:00:00,1.91904,1.91904,1.91815,1.91815,38000000.0
2006-12-13 13:05:00,1.91836,1.91878,1.91753,1.91753,39000000.0
2006-12-13 13:10:00,1.9175,1.91762,1.91696,1.9175,41000000.0
2006-12-13 13:15:00,1.91761,1.91779,1.91677,1.91722,33000000.0
2006-12-13 13:20:00,1.91686,1.91792,1.9165,1.91754,41000000.0
2006-12-13 13:25:00,1.91735,1.9174,1.91539,1.91612,67000000.0
2006-12-13 13:30:00,1.91652,1.91652,1.91538,1.91538,66000000.0
2006-12-13 13:35:00,1.916,1.91617,1.91554,1.91579,66000000.0
2006-12-13 13:40:00,1.91609,1.91662,1.91594,1.91643,86000000.0
2006-12-13 13:45:00,1.9165,1.91659,1.9161,1.91643,104000000.0
2006-12-13 13:50:00,1.91646,1.91653,1.91561,1.91579,128000000.0
2006-12-13 13:55:00,1.91594,1.91681,1.9158,1.91681,124000000.0
2006-12-13 14:00:00,1.91679,1.91693,1.91651,1.91678,144000000.0
2006-12-13 14:05:00,1.9167,1.91671,1.91626,1.91629,144000000.0
2006-12-13 14:10:00,1.91613,1.91636,1.91593,1.91614,101000000.0
2006-12-13 14:15:00,1.91614,1.91642,1.91526,1.91529,145000000.0
2006-12-13 14:20:00,1.91521,1.91555,1.91485,1.91533,143000000.0
2006-12-13 14:25:00,1.91562,1.91608,1.91553,1.91559,118000000.0
2006-12-13 14:30:00,1.91533,1.9159,1.91531,1.9159,77000000.0
2006-12-13 14:35:00,1.91611,1.91621,1.91556,1.9162,165000000.0
2006-12-13 14:40:00,1.91626,1.91677,1.91614,1.91644,141000000.0
2006-12-13 14:45:00,1.91648,1.91721,1.91623,1.91704,104000000.0
2006-12-13 14:50:00,1.91713,1.91727,1.91655,1.91682,126000000.0
2006-12-13 14:55:00,1.91685,1.91719,1.91627,1.91652,91000000.0
2006-12-13 15:00:00,1.9165,1.91722,1.91609,1.91634,131000000.0
2006-12-13 15:05:00,1.91655,1.91674,1.91584,1.91651,129000000.0
2006-12-13 15:10:00,1.91641,1.9165,1.9155,1.91587,160000000.0
2006-12-13 15:15:00,1.9157,1.916,1.91567,1.9159,82000000.0
2006-12-13 15:20:00,1.9157,1.91607,1.91545,1.91582,98000000.0
2006-12-13 15:25:00,1.91572,1.91572,1.91208,1.91375,188000000.0
2006-12-13 15:30:00,1.91011,1.91463,1.91,1.91279,208000000.0
2006-12-13 15:35:00,1.91263,1.91263,1.91127,1.91158,178000000.0
2006-12-13 15:40:00,1.91163,1.91408,1.91163,1.91322,180000000.0
2006-12-13 15:45:00,1.91297,1.91334,1.91267,1.9131,149000000.0
2006-12-13 15:50:00,1.91311,1.91358,1.91295,1.91301,112000000.0
2006-12-13 15:55:00,1.91316,1.91395,1.91308,1.91395,120000000.0
2006-12-13 16:00:00,1.9141,1.91457,1.91352,1.91405,200000000.0
2006-12-13 16:05:00,1.91386,1.91436,1.91338,1.91436,188000000.0
2006-12-13 16:10:00,1.91483,1.91494,1.91424,1.91444,169000000.0
2006-12-13 16:15:00,1.91482,1.91539,1.91447,1.91478,185000000.0
2006-12-13 16:20:00,1.91488,1.91518,1.91432,1.91518,231000000.0
2006-12-13 16:25:00,1.91522,1.91522,1.91434,1.91436,173000000.0
2006-12-13 16:30:00,1.91446,1.91483,1.91407,1.91417,183000000.0
2006-12-13 16:35:00,1.91448,1.91513,1.91366,1.91513,229000000.0
2006-12-13 16:40:00,1.91536,1.91541,1.91466,1.91466,218000000.0
2006-12-13 16:45:00,1.91458,1.91482,1.91377,1.91422,236000000.0
2006-12-13 16:50:00,1.91445,1.91471,1.91388,1.91388,142000000.0
2006-12-13 16:55:00,1.91427,1.91442,1.91336,1.91337,178000000.0
2006-12-13 17:00:00,1.91326,1.91464,1.91326,1.91351,176000000.0
2006-12-13 17:05:00,1.91432,1.91459,1.91259,1.91269,206000000.0
2006-12-13 17:10:00,1.91248,1.91329,1.91248,1.91287,135000000.0
2006-12-13 17:15:00,1.91281,1.91329,1.91266,1.91272,139000000.0
2006-12-13 17:20:00,1.91259,1.9145,1.91217,1.9143,140000000.0
2006-12-13 17:25:00,1.9143,1.91463,1.91392,1.9141,157000000.0
2006-12-13 17:30:00,1.91397,1.91544,1.91335,1.91527,301000000.0
2006-12-13 17:35:00,1.9151,1.91512,1.91485,1.91498,233000000.0
2006-12-13 17:40:00,1.91493,1.91514,1.91479,1.91503,225000000.0
2006-12-13 17:45:00,1.91497,1.91526,1.9146,1.91461,303000000.0
2006-12-13 17:50:00,1.91445,1.91508,1.91402,1.91428,232000000.0
2006-12-13 17:55:00,1.91465,1.91506,1.91395,1.91395,196000000.0
2006-12-13 18:00:00,1.91397,1.91478,1.91377,1.91472,190000000.0
2006-12-13 18:05:00,1.91488,1.91569,1.91448,1.91546,196000000.0
2006-12-13 18:10:00,1.91585,1.9172,1.91585,1.9172,136000000.0
2006-12-13 18:15:00,1.91716,1.91732,1.91654,1.91712,226000000.0
2006-12-13 18:20:00,1.91723,1.91723,1.9162,1.91661,228000000.0
2006-12-13 18:25:00,1.91651,1.91692,1.91623,1.91623,151000000.0
2006-12-13 18:30:00,1.91556,1.91567,1.915,1.91523,194000000.0
2006-12-13 18:35:00,1.91481,1.91483,1.91339,1.91339,273000000.0
2006-12-13 18:40:00,1.91321,1.91374,1.91312,1.91366,232000000.0
2006-12-13 18:45:00,1.91363,1.91492,1.91346,1.91466,216000000.0
2006-12-13 18:50:00,1.91474,1.91474,1.91345,1.91345,129000000.0
2006-12-13 18:55:00,1.91356,1.91392,1.91318,1.91318,98000000.0
2006-12-13 19:00:00,1.91316,1.9135,1.91309,1.91333,129000000.0
2006-12-13 19:05:00,1.91309,1.91381,1.91276,1.91292,232000000.0
2006-12-13 19:10:00,1.91293,1.91355,1.91293,1.91303,148000000.0
2006-12-13 19:15:00,1.91316,1.91323,1.91221,1.91269,123000000.0
2006-12-13 19:20:00,1.91264,1.91293,1.91229,1.91236,97000000.0
2006-12-13 19:25:00,1.91247,1.91312,1.91242,1.91296,216000000.0
2006-12-13 19:30:00,1.91313,1.91385,1.91301,1.91354,154000000.0
2006-12-13 19:35:00,1.91332,1.91332,1.91247,1.91275,91000000.0
2006-12-13 19:40:00,1.91252,1.91296,1.91252,1.91276,75000000.0
2006-12-13 19:45:00,1.91279,1.91299,1.91196,1.9125,118000000.0
2006-12-13 19:50:00,1.91265,1.9129,1.91088,1.91142,75000000.0
2006-12-13 19:55:00,1.91156,1.91201,1.91145,1.91186,106000000.0
2006-12-13 20:00:00,1.91215,1.91249,1.91072,1.91072,101000000.0
2006-12-13 20:05:00,1.91052,1.91207,1.91052,1.91099,97000000.0
2006-12-13 20:10:00,1.9111,1.91253,1.9109,1.91225,65000000.0
2006-12-13 20:15:00,1.91227,1.91233,1.91166,1.91166,72000000.0
2006-12-13 20:20:00,1.91153,1.91218,1.91151,1.91183,56000000.0
2006-12-13 20:25:00,1.91172,1.91211,1.91171,1.91197,76000000.0
2006-12-13 20:30:00,1.9121,1.91255,1.91194,1.91237,93000000.0
2006-12-13 20:35:00,1.91249,1.91262,1.91229,1.91244,60000000.0
2006-12-13 20:40:00,1.91251,1.91251,1.91152,1.91192,50000000.0
2006-12-13 20:45:00,1.91197,1.91217,1.91122,1.91148,49000000.0
2006-12-13 20:50:00,1.91145,1.91155,1.91087,1.91155,58000000.0
2006-12-13 20:55:00,1.9114,1.91142,1.9108,1.91093,53000000.0
2006-12-13 21:00:00,1.91086,1.91117,1.91054,1.91113,52000000.0
2006-12-13 21:05:00,1.91117,1.91123,1.91081,1.91096,46000000.0
2006-12-13 21:10:00,1.91106,1.91114,1.90906,1.91096,43000000.0
2006-12-13 21:15:00,1.91104,1.91118,1.91057,1.91059,42000000.0
2006-12-13 21:20:00,1.91092,1.91092,1.91039,1.91062,48000000.0
2006-12-13 21:25:00,1.9107,1.91134,1.91064,1.91111,45000000.0
2006-12-13 21:30:00,1.91123,1.91189,1.91123,1.9117,36000000.0
2006-12-13 21:35:00,1.91145,1.91162,1.91066,1.91097,77000000.0
2006-12-13 21:40:00,1.91094,1.91183,1.91074,1.91183,55000000.0
2006-12-13 21:45:00,1.91175,1.9118,1.91145,1.91172,34000000.0
2006-12-13 21:50:00,1.91157,1.91209,1.91157,1.91205,41000000.0
2006-12-13 21:55:00,1.91226,1.91351,1.91209,1.91209,62000000.0
2006-12-13 22:00:00,1.91202,1.91267,1.91185,1.91232,49000000.0
2006-12-13 22:05:00,1.91236,1.91288,1.9122,1.91262,52000000.0
2006-12-13 22:10:00,1.91234,1.91234,1.91183,1.91227,55000000.0
2006-12-13 22:15:00,1.91226,1.91332,1.91186,1.91244,42000000.0
2006-12-13 22:20:00,1.91263,1.9132,1.91225,1.91262,51000000.0
2006-12-13 22:25:00,1.9128,1.913,1.91261,1.91298,40000000.0
2006-12-13 22:30:00,1.91326,1.91331,1.913,1.913,25000000.0
2006-12-13 22:35:00,1.91291,1.91301,1.91243,1.91259,64000000.0
2006-12-13 22:40:00,1.91259,1.91279,1.91245,1.91246,53000000.0
2006-12-13 22:45:00,1.91241,1.91258,1.91212,1.91215,60000000.0
2006-12-13 22:50:00,1.91236,1.91305,1.91231,1.91305,43000000.0
2006-12-13 22:55:00,1.91325,1.91325,1.91216,1.91304,42000000.0
2006-12-13 23:00:00,1.91288,1.91372,1.91258,1.91372,49000000.0
2006-12-13 23:05:00,1.91362,1.91362,1.91107,1.91192,46000000.0
2006-12-13 23:10:00,1.91224,1.91227,1.91151,1.91162,40000000.0
2006-12-13 23:15:00,1.91145,1.91167,1.91082,1.91167,40000000.0
2006-12-13 23:20:00,1.91183,1.91191,1.91055,1.91103,30000000.0
2006-12-13 23:25:00,1.91126,1.91161,1.91075,1.91086,52000000.0
2006-12-13 23:30:00,1.91079,1.91145,1.91036,1.91036,46000000.0
2006-12-13 23:35:00,1.9104,1.91104,1.90996,1.91008,48000000.0
2006-12-13 23:40:00,1.91006,1.9114,1.90981,1.91117,43000000.0
2006-12-13 23:45:00,1.90978,1.90978,1.90784,1.9091,38000000.0
2006-12-13 23:50:00,1.90903,1.90911,1.90814,1.90819,39000000.0
2006-12-13 23:55:00,1.90814,1.90968,1.90814,1.90934,44000000.0
2006-12-14 00:00:00,1.90961,1.90961,1.90847,1.90865,39000000.0
2006-12-14 00:05:00,1.90923,1.90923,1.90765,1.90843,43000000.0
2006-12-14 00:10:00,1.9081,1.90866,1.90807,1.9084,58000000.0
2006-12-14 00:15:00,1.90837,1.90854,1.90753,1.90854,45000000.0
2006-12-14 00:20:00,1.9086,1.90871,1.90799,1.9085,38000000.0
2006-12-14 00:25:00,1.90848,1.90869,1.90795,1.90806,36000000.0
2006-12-14 00:30:00,1.90823,1.90823,1.90647,1.90706,35000000.0
2006-12-14 00:35:00,1.90667,1.90725,1.90568,1.9065,40000000.0
2006-12-14 00:40:00,1.90607,1.90656,1.90492,1.90548,44000000.0
2006-12-14 00:45:00,1.90553,1.90614,1.90538,1.90565,37000000.0
2006-12-14 00:50:00,1.90551,1.90573,1.90419,1.90472,43000000.0
2006-12-14 00:55:00,1.90483,1.90502,1.90411,1.90462,38000000.0
2006-12-14 01:00:00,1.90462,1.90471,1.90403,1.90456,54000000.0
2006-12-14 01:05:00,1.90433,1.90467,1.90385,1.90454,44000000.0
2006-12-14 01:10:00,1.90432,1.90488,1.90413,1.90484,47000000.0
2006-12-14 01:15:00,1.90483,1.90493,1.90406,1.90453,31000000.0
2006-12-14 01:20:00,1.90453,1.90462,1.90423,1.90446,42000000.0
2006-12-14 01:25:00,1.90457,1.9048,1.90452,1.90454,19000000.0
2006-12-14 01:30:00,1.9043,1.90467,1.90318,1.90377,57000000.0
2006-12-14 01:35:00,1.90376,1.90401,1.90336,1.90382,46000000.0
2006-12-14 01:40:00,1.90375,1.90406,1.90267,1.9028,40000000.0
2006-12-14 01:45:00,1.90283,1.90331,1.9027,1.90314,43000000.0
2006-12-14 01:50:00,1.90306,1.90439,1.90306,1.90439,55000000.0
2006-12-14 01:55:00,1.90424,1.90511,1.90379,1.90511,58000000.0
2006-12-14 02:00:00,1.90501,1.90504,1.90255,1.90485,42000000.0
2006-12-14 02:05:00,1.90481,1.90493,1.90425,1.90425,43000000.0
2006-12-14 02:10:00,1.90417,1.90505,1.90415,1.90463,41000000.0
2006-12-14 02:15:00,1.90422,1.90463,1.90382,1.90456,40000000.0
2006-12-14 02:20:00,1.90463,1.90465,1.90403,1.90422,42000000.0
2006-12-14 02:25:00,1.90427,1.9044,1.90387,1.90391,45000000.0
2006-12-14 02:30:00,1.90382,1.90419,1.90378,1.90407,21000000.0
2006-12-14 02:35:00,1.90403,1.90417,1.90345,1.90345,40000000.0
2006-12-14 02:40:00,1.90353,1.90361,1.90333,1.90361,38000000.0
2006-12-14 02:45:00,1.90372,1.90372,1.90329,1.90336,44000000.0
2006-12-14 02:50:00,1.90331,1.90353,1.9028,1.90337,37000000.0
2006-12-14 02:55:00,1.90321,1.90349,1.90304,1.90327,38000000.0
2006-12-14 03:00:00,1.90328,1.90388,1.90328,1.9038,39000000.0
2006-12-14 03:05:00,1.90387,1.90397,1.90315,1.90339,37000000.0
2006-12-14 03:10:00,1.90332,1.90352,1.9028,1.90352,46000000.0
2006-12-14 03:15:00,1.90354,1.90355,1.90294,1.90337,30000000.0
2006-12-14 03:20:00,1.90327,1.90329,1.90141,1.90327,36000000.0
2006-12-14 03:25:00,1.90333,1.90378,1.90318,1.9035,48000000.0
2006-12-14 03:30:00,1.90362,1.90368,1.90336,1.90362,37000000.0
2006-12-14 03:35:00,1.90327,1.9041,1.90327,1.90397,34000000.0
2006-12-14 03:40:00,1.90415,1.90419,1.90319,1.90349,29000000.0
2006-12-14 03:45:00,1.90354,1.90399,1.90302,1.90343,37000000.0
2006-12-14 03:50:00,1.90355,1.9039,1.90334,1.90376,42000000.0
2006-12-14 03:55:00,1.90403,1.90411,1.90214,1.90331,28000000.0
2006-12-14 04:00:00,1.90364,1.90378,1.90337,1.90349,38000000.0
2006-12-14 04:05:00,1.90362,1.90365,1.90316,1.90365,31000000.0
2006-12-14 04:10:00,1.90335,1.90387,1.90314,1.90369,37000000.0
2006-12-14 04:15:00,1.90367,1.90383,1.90341,1.90353,34000000.0
2006-12-14 04:20:00,1.90342,1.90397,1.90313,1.90364,43000000.0
2006-12-14 04:25:00,1.90366,1.90393,1.90336,1.90393,37000000.0
2006-12-14 04:30:00,1.90422,1.90471,1.90397,1.90437,43000000.0
2006-12-14 04:35:00,1.90441,1.90487,1.90431,1.90441,42000000.0
2006-12-14 04:40:00,1.90482,1.90512,1.9044,1.90494,44000000.0
2006-12-14 04:45:00,1.90476,1.90476,1.90383,1.90419,37000000.0
2006-12-14 04:50:00,1.90411,1.90432,1.90364,1.90395,36000000.0
2006-12-14 04:55:00,1.90396,1.90396,1.90305,1.9033,39000000.0
2006-12-14 05:00:00,1.90339,1.90345,1.90276,1.90338,35000000.0
2006-12-14 05:05:00,1.90336,1.90361,1.90312,1.90312,41000000.0
2006-12-14 05:10:00,1.90315,1.9039,1.90315,1.90358,45000000.0
2006-12-14 05:15:00,1.90346,1.90367,1.90309,1.90367,43000000.0
2006-12-14 05:20:00,1.90338,1.90346,1.90291,1.90312,42000000.0
2006-12-14 05:25:00,1.90334,1.90359,1.90284,1.90317,31000000.0
2006-12-14 05:30:00,1.90339,1.90381,1.90336,1.90354,28000000.0
2006-12-14 05:35:00,1.9036,1.90392,1.90333,1.9039,18000000.0
2006-12-14 05:40:00,1.90386,1.90437,1.90364,1.9043,40000000.0
2006-12-14 05:45:00,1.90435,1.90458,1.90408,1.90425,39000000.0
2006-12-14 05:50:00,1.90433,1.90436,1.90386,1.90395,42000000.0
2006-12-14 05:55:00,1.90367,1.90383,1.9035,1.90379,30000000.0
2006-12-14 06:00:00,1.90351,1.9039,1.9031,1.90323,37000000.0
2006-12-14 06:05:00,1.90342,1.9035,1.90285,1.90305,39000000.0
2006-12-14 06:10:00,1.90302,1.90302,1.90243,1.90249,39000000.0
2006-12-14 06:15:00,1.9023,1.90305,1.9023,1.90285,36000000.0
2006-12-14 06:20:00,1.90335,1.90374,1.9032,1.90349,37000000.0
2006-12-14 06:25:00,1.90342,1.90366,1.90305,1.9032,45000000.0
2006-12-14 06:30:00,1.90312,1.9032,1.90278,1.90302,28000000.0
2006-12-14 06:35:00,1.90315,1.9042,1.90308,1.90413,47000000.0
2006-12-14 06:40:00,1.90414,1.9047,1.90393,1.90453,34000000.0
2006-12-14 06:45:00,1.90436,1.90451,1.90399,1.90413,33000000.0
2006-12-14 06:50:00,1.90426,1.90433,1.90376,1.90388,38000000.0
2006-12-14 06:55:00,1.90394,1.90425,1.90387,1.90402,29000000.0
2006-12-14 07:00:00,1.90387,1.90412,1.9038,1.9038,29000000.0
2006-12-14 07:05:00,1.90385,1.90428,1.90369,1.904,50000000.0
2006-12-14 07:10:00,1.90389,1.90434,1.90368,1.90402,39000000.0
2006-12-14 07:15:00,1.904,1.90415,1.90357,1.90394,45000000.0
2006-12-14 07:20:00,1.90372,1.90417,1.90352,1.90384,39000000.0
2006-12-14 07:25:00,1.9039,1.90433,1.90373,1.90417,30000000.0
2006-12-14 07:30:00,1.9041,1.90461,1.90392,1.90392,43000000.0
2006-12-14 07:35:00,1.90422,1.90429,1.90368,1.90369,40000000.0
2006-12-14 07:40:00,1.90384,1.90416,1.90345,1.90398,42000000.0
2006-12-14 07:45:00,1.90396,1.90438,1.90375,1.90433,23000000.0
2006-12-14 07:50:00,1.90436,1.90446,1.90365,1.90366,45000000.0
2006-12-14 07:55:00,1.90388,1.90409,1.9035,1.90389,39000000.0
2006-12-14 08:00:00,1.90363,1.90471,1.90363,1.90455,41000000.0
2006-12-14 08:05:00,1.90452,1.90476,1.90414,1.90432,35000000.0
2006-12-14 08:10:00,1.9045,1.90474,1.90428,1.90453,40000000.0
2006-12-14 08:15:00,1.90455,1.90461,1.90421,1.90454,35000000.0
2006-12-14 08:20:00,1.90412,1.90467,1.90396,1.90457,31000000.0
2006-12-14 08:25:00,1.9044,1.9051,1.9041,1.90491,42000000.0
2006-12-14 08:30:00,1.90504,1.90527,1.90475,1.90504,41000000.0
2006-12-14 08:35:00,1.90511,1.90583,1.90503,1.90528,47000000.0
2006-12-14 08:40:00,1.90561,1.90572,1.90513,1.90572,47000000.0
2006-12-14 08:45:00,1.90554,1.90598,1.9041,1.90591,42000000.0
2006-12-14 08:50:00,1.90571,1.90605,1.90527,1.90586,40000000.0
2006-12-14 08:55:00,1.90593,1.90603,1.90544,1.90568,37000000.0
2006-12-14 09:00:00,1.90568,1.90568,1.90508,1.90537,41000000.0
2006-12-14 09:05:00,1.9053,1.90577,1.90475,1.90577,44000000.0
2006-12-14 09:10:00,1.90574,1.90632,1.9056,1.90581,44000000.0
2006-12-14 09:15:00,1.90566,1.90662,1.90511,1.90596,41000000.0
2006-12-14 09:20:00,1.90589,1.90636,1.90582,1.90618,38000000.0
2006-12-14 09:25:00,1.9061,1.90654,1.90578,1.90592,46000000.0
2006-12-14 09:30:00,1.9057,1.90655,1.9052,1.90584,36000000.0
2006-12-14 09:35:00,1.90577,1.90613,1.90411,1.90519,47000000.0
2006-12-14 09:40:00,1.90527,1.90588,1.90481,1.90569,46000000.0
2006-12-14 09:45:00,1.9058,1.90613,1.9055,1.90613,45000000.0
2006-12-14 09:50:00,1.90604,1.90678,1.90562,1.90562,37000000.0
2006-12-14 09:55:00,1.9057,1.90662,1.9057,1.9063,44000000.0
2006-12-14 10:00:00,1.90667,1.90792,1.90664,1.90773,44000000.0
2006-12-14 10:05:00,1.90773,1.9085,1.90755,1.90772,39000000.0
2006-12-14 10:10:00,1.9077,1.90823,1.90713,1.90726,37000000.0
2006-12-14 10:15:00,1.90714,1.9073,1.90678,1.90725,45000000.0
2006-12-14 10:20:00,1.90693,1.90705,1.90636,1.90688,36000000.0
2006-12-14 10:25:00,1.90673,1.90674,1.9064,1.9066,45000000.0
2006-12-14 10:30:00,1.90673,1.90719,1.90647,1.90719,38000000.0
2006-12-14 10:35:00,1.90716,1.90716,1.90643,1.9071,41000000.0
2006-12-14 10:40:00,1.90754,1.9077,1.90673,1.90673,40000000.0
2006-12-14 10:45:00,1.9064,1.9064,1.90451,1.90483,40000000.0
2006-12-14 10:50:00,1.90534,1.90567,1.90494,1.90497,44000000.0
2006-12-14 10:55:00,1.90541,1.90681,1.90374,1.90681,40000000.0
2006-12-14 11:00:00,1.90664,1.90671,1.90488,1.90635,44000000.0
2006-12-14 11:05:00,1.90622,1.90675,1.90617,1.90635,39000000.0
2006-12-14 11:10:00,1.90603,1.90717,1.90578,1.90683,47000000.0
2006-12-14 11:15:00,1.90719,1.9083,1.90686,1.90791,42000000.0
2006-12-14 11:20:00,1.90833,1.91195,1.90829,1.91136,38000000.0
2006-12-14 11:25:00,1.91126,1.91249,1.91114,1.91235,42000000.0
2006-12-14 11:30:00,1.91297,1.91368,1.91273,1.91368,43000000.0
2006-12-14 11:35:00,1.91396,1.91423,1.91184,1.91195,44000000.0
2006-12-14 11:40:00,1.9119,1.91256,1.9119,1.91256,47000000.0
2006-12-14 11:45:00,1.91225,1.913,1.91224,1.91236,44000000.0
2006-12-14 11:50:00,1.91229,1.9125,1.91191,1.91234,44000000.0
2006-12-14 11:55:00,1.91229,1.91237,1.91181,1.91211,43000000.0
2006-12-14 12:00:00,1.91242,1.91264,1.91172,1.91215,43000000.0
2006-12-14 12:05:00,1.91201,1.91451,1.91175,1.91451,42000000.0
2006-12-14 12:10:00,1.91503,1.91747,1.91474,1.91572,40000000.0
2006-12-14 12:15:00,1.91557,1.91566,1.91499,1.91551,44000000.0
2006-12-14 12:20:00,1.91555,1.91571,1.91362,1.91522,39000000.0
2006-12-14 12:25:00,1.91529,1.91579,1.91528,1.91579,45000000.0
2006-12-14 12:30:00,1.9159,1.91694,1.91582,1.91689,39000000.0
2006-12-14 12:35:00,1.91726,1.91752,1.91631,1.9169,34000000.0
2006-12-14 12:40:00,1.91727,1.91836,1.91697,1.91726,41000000.0
2006-12-14 12:45:00,1.91739,1.91871,1.91707,1.91871,47000000.0
2006-12-14 12:50:00,1.9193,1.91997,1.91929,1.91996,41000000.0
2006-12-14 12:55:00,1.92014,1.92045,1.91989,1.91999,37000000.0
2006-12-14 13:00:00,1.92009,1.92069,1.91999,1.92053,38000000.0
2006-12-14 13:05:00,1.92069,1.92139,1.9203,1.92064,39000000.0
2006-12-14 13:10:00,1.92054,1.92065,1.91822,1.91896,41000000.0
2006-12-14 13:15:00,1.91905,1.91966,1.9189,1.91948,43000000.0
2006-12-14 13:20:00,1.91949,1.91981,1.91884,1.91946,41000000.0
2006-12-14 13:25:00,1.91925,1.91939,1.91876,1.91921,67000000.0
2006-12-14 13:30:00,1.91928,1.91976,1.91878,1.91931,75000000.0
2006-12-14 13:35:00,1.91889,1.92059,1.91889,1.92025,84000000.0
2006-12-14 13:40:00,1.92008,1.92037,1.91948,1.91977,83000000.0
2006-12-14 13:45:00,1.91959,1.91968,1.91818,1.91881,104000000.0
2006-12-14 13:50:00,1.91948,1.91955,1.91868,1.9193,128000000.0
2006-12-14 13:55:00,1.91957,1.91968,1.91881,1.91907,124000000.0
2006-12-14 14:00:00,1.91904,1.91995,1.91894,1.91938,144000000.0
2006-12-14 14:05:00,1.91989,1.92016,1.91927,1.9199,144000000.0
2006-12-14 14:10:00,1.91994,1.92033,1.91927,1.92023,101000000.0
2006-12-14 14:15:00,1.92016,1.92033,1.91964,1.92021,145000000.0
2006-12-14 14:20:00,1.9202,1.92033,1.91966,1.91987,143000000.0
2006-12-14 14:25:00,1.91991,1.92005,1.91899,1.91934,118000000.0
2006-12-14 14:30:00,1.91924,1.91924,1.91846,1.91857,128000000.0
2006-12-14 14:35:00,1.91869,1.91907,1.91821,1.91907,165000000.0
2006-12-14 14:40:00,1.91907,1.91937,1.91882,1.91909,141000000.0
2006-12-14 14:45:00,1.91911,1.9194,1.91896,1.9194,72000000.0
2006-12-14 14:50:00,1.91941,1.91978,1.91905,1.91928,126000000.0
2006-12-14 14:55:00,1.91922,1.91922,1.91637,1.91668,91000000.0
2006-12-14 15:00:00,1.91668,1.91744,1.91639,1.91691,131000000.0
2006-12-14 15:05:00,1.91709,1.91723,1.91611,1.91634,129000000.0
2006-12-14 15:10:00,1.91629,1.91676,1.91594,1.91594,160000000.0
2006-12-14 15:15:00,1.91591,1.91662,1.91591,1.91627,82000000.0
2006-12-14 15:20:00,1.91642,1.91642,1.91584,1.91589,98000000.0
2006-12-14 15:25:00,1.91579,1.91579,1.91327,1.91515,188000000.0
2006-12-14 15:30:00,1.91325,1.91581,1.91305,1.91371,208000000.0
2006-12-14 15:35:00,1.91384,1.91397,1.913,1.91348,178000000.0
2006-12-14 15:40:00,1.91384,1.91454,1.91383,1.91454,180000000.0
2006-12-14 15:45:00,1.91461,1.91493,1.91409,1.91443,149000000.0
2006-12-14 15:50:00,1.91465,1.91469,1.91369,1.91372,112000000.0
2006-12-14 15:55:00,1.91389,1.91437,1.91348,1.91437,120000000.0
2006-12-14 16:00:00,1.91422,1.91575,1.91422,1.91572,200000000.0
2006-12-14 16:05:00,1.91583,1.91602,1.91515,1.91562,188000000.0
2006-12-14 16:10:00,1.91548,1.91552,1.91504,1.91505,169000000.0
2006-12-14 16:15:00,1.9153,1.91554,1.91463,1.91536,185000000.0
2006-12-14 16:20:00,1.91522,1.91522,1.91333,1.91368,231000000.0
2006-12-14 16:25:00,1.91375,1.91433,1.91298,1.91381,173000000.0
2006-12-14 16:30:00,1.91434,1.91477,1.91386,1.91454,183000000.0
2006-12-14 16:35:00,1.91406,1.91426,1.91368,1.91376,229000000.0
2006-12-14 16:40:00,1.91372,1.91482,1.91357,1.91427,218000000.0
2006-12-14 16:45:00,1.9147,1.91504,1.91364,1.91368,236000000.0
2006-12-14 16:50:00,1.91344,1.91388,1.91291,1.91345,142000000.0
2006-12-14 16:55:00,1.91336,1.91363,1.91275,1.91288,178000000.0
2006-12-14 17:00:00,1.91286,1.91324,1.91259,1.91275,176000000.0
2006-12-14 17:05:00,1.913,1.91327,1.91242,1.91315,206000000.0
2006-12-14 17:10:00,1.91321,1.91353,1.9125,1.9129,135000000.0
2006-12-14 17:15:00,1.91304,1.91353,1.91297,1.91321,139000000.0
2006-12-14 17:20:00,1.91337,1.91351,1.91154,1.91203,140000000.0
2006-12-14 17:25:00,1.91211,1.91227,1.91005,1.91112,157000000.0
2006-12-14 17:30:00,1.91089,1.91089,1.90954,1.91014,301000000.0
2006-12-14 17:35:00,1.91008,1.91008,1.90798,1.90805,233000000.0
2006-12-14 17:40:00,1.90815,1.90927,1.90792,1.90927,225000000.0
2006-12-14 17:45:00,1.90869,1.90905,1.90783,1.90783,303000000.0
2006-12-14 17:50:00,1.90772,1.90826,1.90704,1.90803,232000000.0
2006-12-14 17:55:00,1.90766,1.90946,1.90757,1.90946,196000000.0
2006-12-14 18:00:00,1.90981,1.90981,1.90855,1.90867,190000000.0
2006-12-14 18:05:00,1.90875,1.90875,1.90777,1.90783,196000000.0
2006-12-14 18:10:00,1.90781,1.90791,1.90659,1.90659,136000000.0
2006-12-14 18:15:00,1.90631,1.9072,1.90616,1.9072,226000000.0
2006-12-14 18:20:00,1.90709,1.90715,1.90601,1.90657,228000000.0
2006-12-14 18:25:00,1.90652,1.90667,1.90583,1.90597,151000000.0
2006-12-14 18:30:00,1.90595,1.90628,1.90519,1.90533,194000000.0
2006-12-14 18:35:00,1.90464,1.90616,1.90464,1.906,273000000.0
2006-12-14 18:40:00,1.90582,1.90683,1.90562,1.90659,232000000.0
2006-12-14 18:45:00,1.90586,1.90721,1.90582,1.90692,216000000.0
2006-12-14 18:50:00,1.90696,1.90768,1.90647,1.9069,129000000.0
2006-12-14 18:55:00,1.90687,1.9073,1.90645,1.90716,98000000.0
2006-12-14 19:00:00,1.90733,1.90737,1.90678,1.90718,129000000.0
2006-12-14 19:05:00,1.90725,1.90745,1.90626,1.90653,232000000.0
2006-12-14 19:10:00,1.90684,1.90768,1.90671,1.90763,148000000.0
2006-12-14 19:15:00,1.90758,1.90797,1.90722,1.90797,123000000.0
2006-12-14 19:20:00,1.90799,1.90799,1.90644,1.90693,81000000.0
2006-12-14 19:25:00,1.90676,1.9071,1.90622,1.90622,216000000.0
2006-12-14 19:30:00,1.90613,1.90804,1.90572,1.90788,154000000.0
2006-12-14 19:35:00,1.90789,1.90825,1.90744,1.90802,91000000.0
2006-12-14 19:40:00,1.90794,1.90808,1.9074,1.90743,94000000.0
2006-12-14 19:45:00,1.90717,1.90781,1.90692,1.90726,118000000.0
2006-12-14 19:50:00,1.90744,1.90757,1.90562,1.90729,75000000.0
2006-12-14 19:55:00,1.90761,1.90761,1.90693,1.90707,76000000.0
2006-12-14 20:00:00,1.90711,1.90757,1.90706,1.90726,101000000.0
2006-12-14 20:05:00,1.90726,1.90761,1.90709,1.90741,51000000.0
2006-12-14 20:10:00,1.90755,1.90759,1.9068,1.90721,65000000.0
2006-12-14 20:15:00,1.90729,1.90736,1.90655,1.9073,72000000.0
2006-12-14 20:20:00,1.9073,1.90747,1.90712,1.90716,56000000.0
2006-12-14 20:25:00,1.90709,1.9081,1.90695,1.90799,76000000.0
2006-12-14 20:30:00,1.9082,1.90834,1.90723,1.90724,96000000.0
2006-12-14 20:35:00,1.90721,1.90738,1.90654,1.90724,60000000.0
2006-12-14 20:40:00,1.90726,1.90771,1.90681,1.90769,50000000.0
2006-12-14 20:45:00,1.90768,1.90771,1.90729,1.90729,61000000.0
2006-12-14 20:50:00,1.90722,1.90729,1.90639,1.90678,58000000.0
2006-12-14 20:55:00,1.90687,1.90793,1.90687,1.90772,53000000.0
2006-12-14 21:00:00,1.9078,1.90808,1.90683,1.90722,52000000.0
2006-12-14 21:05:00,1.90715,1.90777,1.90711,1.90773,46000000.0
2006-12-14 21:10:00,1.90786,1.90811,1.90478,1.90581,43000000.0
2006-12-14 21:15:00,1.90564,1.9074,1.90564,1.90647,42000000.0
2006-12-14 21:20:00,1.9069,1.90844,1.9069,1.90759,48000000.0
2006-12-14 21:25:00,1.90748,1.90772,1.90663,1.90673,51000000.0
2006-12-14 21:30:00,1.90656,1.90714,1.90617,1.90689,36000000.0
2006-12-14 21:35:00,1.90695,1.90701,1.90536,1.90554,77000000.0
2006-12-14 21:40:00,1.9058,1.90629,1.90498,1.90556,55000000.0
2006-12-14 21:45:00,1.90562,1.90637,1.90516,1.90603,34000000.0
2006-12-14 21:50:00,1.90589,1.90695,1.90589,1.90691,41000000.0
2006-12-14 21:55:00,1.90676,1.90679,1.90562,1.90632,61000000.0
2006-12-14 22:00:00,1.9063,1.90674,1.9063,1.90649,49000000.0
2006-12-14 22:05:00,1.90641,1.90689,1.90624,1.90668,47000000.0
2006-12-14 22:10:00,1.90668,1.90668,1.9057,1.9057,46000000.0
2006-12-14 22:15:00,1.9055,1.9055,1.90487,1.90503,46000000.0
2006-12-14 22:20:00,1.90487,1.90491,1.90335,1.90403,51000000.0
2006-12-14 22:25:00,1.90453,1.90582,1.9044,1.90567,35000000.0
2006-12-14 22:30:00,1.90578,1.90592,1.90531,1.90531,65000000.0
2006-12-14 22:35:00,1.90539,1.90711,1.90527,1.90707,64000000.0
2006-12-14 22:40:00,1.90705,1.90734,1.90666,1.90734,53000000.0
2006-12-14 22:45:00,1.90724,1.90791,1.90688,1.90688,48000000.0
2006-12-14 22:50:00,1.90682,1.90775,1.90658,1.90775,36000000.0
2006-12-14 22:55:00,1.90757,1.90759,1.90688,1.90742,42000000.0
2006-12-14 23:00:00,1.90769,1.90792,1.90731,1.90792,49000000.0
2006-12-14 23:05:00,1.90802,1.90823,1.90728,1.90733,35000000.0
2006-12-14 23:10:00,1.90733,1.90736,1.90684,1.90702,40000000.0
2006-12-14 23:15:00,1.90694,1.90822,1.90694,1.90805,40000000.0
2006-12-14 23:20:00,1.9081,1.90812,1.90765,1.90769,36000000.0
2006-12-14 23:25:00,1.90777,1.90805,1.90771,1.90782,47000000.0
2006-12-14 23:30:00,1.90779,1.90787,1.90728,1.9074,41000000.0
2006-12-14 23:35:00,1.90711,1.9077,1.90698,1.90713,48000000.0
2006-12-14 23:40:00,1.90728,1.90764,1.90705,1.9072,62000000.0
2006-12-14 23:45:00,1.9074,1.90763,1.9071,1.90755,30000000.0
2006-12-14 23:50:00,1.9076,1.908,1.90743,1.90768,32000000.0
2006-12-14 23:55:00,1.90797,1.90832,1.90777,1.90824,41000000.0
2006-12-15 00:00:00,1.90839,1.90846,1.90768,1.90838,39000000.0
2006-12-15 00:05:00,1.90882,1.90901,1.90841,1.90871,43000000.0
2006-12-15 00:10:00,1.90855,1.90912,1.9082,1.909,58000000.0
2006-12-15 00:15:00,1.90891,1.90913,1.90843,1.90867,45000000.0
2006-12-15 00:20:00,1.90862,1.90934,1.90855,1.90905,38000000.0
2006-12-15 00:25:00,1.90899,1.90971,1.90875,1.90948,36000000.0
2006-12-15 00:30:00,1.90945,1.9095,1.90875,1.90929,35000000.0
2006-12-15 00:35:00,1.90916,1.90939,1.90879,1.9091,35000000.0
2006-12-15 00:40:00,1.90923,1.9095,1.90875,1.9092,40000000.0
2006-12-15 00:45:00,1.90911,1.90956,1.90911,1.90938,32000000.0
2006-12-15 00:50:00,1.90927,1.91004,1.90901,1.90925,43000000.0
2006-12-15 00:55:00,1.90941,1.90941,1.90896,1.9092,42000000.0
2006-12-15 01:00:00,1.90923,1.90983,1.909,1.90959,54000000.0
2006-12-15 01:05:00,1.90973,1.90974,1.90938,1.90946,37000000.0
2006-12-15 01:10:00,1.90959,1.90978,1.90933,1.90976,37000000.0
2006-12-15 01:15:00,1.90976,1.90992,1.9091,1.90957,50000000.0
2006-12-15 01:20:00,1.90937,1.90987,1.90935,1.90969,42000000.0
2006-12-15 01:25:00,1.90961,1.90991,1.90939,1.90986,56000000.0
2006-12-15 01:30:00,1.90996,1.91028,1.90987,1.90987,57000000.0
2006-12-15 01:35:00,1.91014,1.9105,1.91008,1.91044,46000000.0
2006-12-15 01:40:00,1.91026,1.91042,1.90997,1.91025,29000000.0
2006-12-15 01:45:00,1.91024,1.91038,1.90894,1.90907,43000000.0
2006-12-15 01:50:00,1.90871,1.9108,1.90859,1.9108,55000000.0
2006-12-15 01:55:00,1.91037,1.91064,1.90909,1.9094,58000000.0
2006-12-15 02:00:00,1.90925,1.90925,1.90712,1.9086,42000000.0
2006-12-15 02:05:00,1.90886,1.90932,1.90788,1.90789,43000000.0
2006-12-15 02:10:00,1.90781,1.90832,1.90754,1.90761,41000000.0
2006-12-15 02:15:00,1.9074,1.90757,1.90593,1.9062,40000000.0
2006-12-15 02:20:00,1.90629,1.90634,1.90485,1.90613,42000000.0
2006-12-15 02:25:00,1.90574,1.90628,1.90548,1.90622,45000000.0
2006-12-15 02:30:00,1.90644,1.90671,1.90602,1.9065,36000000.0
2006-12-15 02:35:00,1.90651,1.90677,1.90627,1.9065,40000000.0
2006-12-15 02:40:00,1.90638,1.90679,1.90597,1.90669,37000000.0
2006-12-15 02:45:00,1.90667,1.9068,1.90631,1.90679,33000000.0
2006-12-15 02:50:00,1.9073,1.90774,1.90692,1.90693,37000000.0
2006-12-15 02:55:00,1.90702,1.90737,1.90628,1.90695,38000000.0
2006-12-15 03:00:00,1.90667,1.90667,1.90601,1.9061,39000000.0
2006-12-15 03:05:00,1.9061,1.9069,1.9061,1.90669,37000000.0
2006-12-15 03:10:00,1.90655,1.90668,1.90611,1.90644,46000000.0
2006-12-15 03:15:00,1.9064,1.9065,1.90568,1.90617,41000000.0
2006-12-15 03:20:00,1.9058,1.90612,1.90385,1.90588,36000000.0
2006-12-15 03:25:00,1.90585,1.90588,1.90487,1.90516,48000000.0
2006-12-15 03:30:00,1.90525,1.90525,1.90462,1.90503,37000000.0
2006-12-15 03:35:00,1.90497,1.90552,1.90497,1.90503,39000000.0
2006-12-15 03:40:00,1.90521,1.90552,1.9047,1.90502,44000000.0
2006-12-15 03:45:00,1.90516,1.90545,1.90492,1.90545,34000000.0
2006-12-15 03:50:00,1.90545,1.90636,1.90518,1.90544,42000000.0
2006-12-15 03:55:00,1.90601,1.90639,1.90435,1.90593,36000000.0
2006-12-15 04:00:00,1.90638,1.90643,1.90606,1.90623,30000000.0
2006-12-15 04:05:00,1.90633,1.90795,1.90594,1.90683,35000000.0
2006-12-15 04:10:00,1.90679,1.90695,1.90587,1.90604,37000000.0
2006-12-15 04:15:00,1.90608,1.90732,1.90608,1.90637,38000000.0
2006-12-15 04:20:00,1.90643,1.90719,1.90637,1.90719,43000000.0
2006-12-15 04:25:00,1.90699,1.90774,1.90682,1.90774,37000000.0
2006-12-15 04:30:00,1.90773,1.90845,1.9075,1.90814,43000000.0
2006-12-15 04:35:00,1.90818,1.9083,1.90782,1.90797,42000000.0
2006-12-15 04:40:00,1.90803,1.90909,1.90799,1.90837,36000000.0
2006-12-15 04:45:00,1.9079,1.90857,1.9076,1.90857,32000000.0
2006-12-15 04:50:00,1.90821,1.90862,1.90821,1.90823,24000000.0
2006-12-15 04:55:00,1.90804,1.90866,1.90748,1.90866,39000000.0
2006-12-15 05:00:00,1.90846,1.90947,1.90826,1.90915,35000000.0
2006-12-15 05:05:00,1.90908,1.90939,1.90851,1.90939,41000000.0
2006-12-15 05:10:00,1.90932,1.91006,1.90914,1.90976,45000000.0
2006-12-15 05:15:00,1.90966,1.90966,1.90881,1.90891,43000000.0
2006-12-15 05:20:00,1.90876,1.90879,1.90839,1.90866,42000000.0
2006-12-15 05:25:00,1.90869,1.90889,1.90842,1.90851,21000000.0
2006-12-15 05:30:00,1.90883,1.90889,1.90857,1.90882,37000000.0
2006-12-15 05:35:00,1.90868,1.90893,1.90802,1.90858,38000000.0
2006-12-15 05:40:00,1.90851,1.90889,1.90834,1.90856,40000000.0
2006-12-15 05:45:00,1.90837,1.90899,1.90828,1.90876,39000000.0
2006-12-15 05:50:00,1.90895,1.90907,1.90861,1.90877,42000000.0
2006-12-15 05:55:00,1.90887,1.90901,1.90852,1.90862,40000000.0
2006-12-15 06:00:00,1.90863,1.90912,1.90863,1.90895,37000000.0
2006-12-15 06:05:00,1.90885,1.90912,1.9083,1.9086,33000000.0
2006-12-15 06:10:00,1.90867,1.90946,1.90863,1.90946,39000000.0
2006-12-15 06:15:00,1.90933,1.90933,1.9085,1.90902,40000000.0
2006-12-15 06:20:00,1.90892,1.90973,1.90875,1.90894,41000000.0
2006-12-15 06:25:00,1.90887,1.90932,1.90881,1.90915,45000000.0
2006-12-15 06:30:00,1.90916,1.90933,1.90883,1.90923,35000000.0
2006-12-15 06:35:00,1.9094,1.90958,1.90917,1.90942,37000000.0
2006-12-15 06:40:00,1.90924,1.90959,1.90916,1.90916,34000000.0
2006-12-15 06:45:00,1.90914,1.9093,1.90896,1.9091,34000000.0
2006-12-15 06:50:00,1.90901,1.90947,1.90889,1.90889,38000000.0
2006-12-15 06:55:00,1.90926,1.90933,1.9089,1.90927,31000000.0
2006-12-15 07:00:00,1.90956,1.90974,1.90913,1.90918,36000000.0
2006-12-15 07:05:00,1.9095,1.91029,1.90928,1.90981,50000000.0
2006-12-15 07:10:00,1.90998,1.91098,1.90998,1.91098,39000000.0
2006-12-15 07:15:00,1.91094,1.91104,1.91052,1.91072,37000000.0
2006-12-15 07:20:00,1.91084,1.91132,1.91063,1.91111,37000000.0
2006-12-15 07:25:00,1.91111,1.91126,1.91069,1.91091,37000000.0
2006-12-15 07:30:00,1.91057,1.91097,1.91039,1.91069,43000000.0
2006-12-15 07:35:00,1.91085,1.91092,1.91012,1.91034,40000000.0
2006-12-15 07:40:00,1.91037,1.91069,1.91009,1.91025,35000000.0
2006-12-15 07:45:00,1.9104,1.91046,1.90991,1.91046,37000000.0
2006-12-15 07:50:00,1.9104,1.91135,1.9103,1.91069,45000000.0
2006-12-15 07:55:00,1.9108,1.91222,1.91062,1.9122,39000000.0
2006-12-15 08:00:00,1.9122,1.91266,1.91067,1.91067,41000000.0
2006-12-15 08:05:00,1.91067,1.91203,1.91067,1.91165,28000000.0
2006-12-15 08:10:00,1.91172,1.91175,1.91112,1.91112,40000000.0
2006-12-15 08:15:00,1.91111,1.91177,1.91104,1.91174,42000000.0
2006-12-15 08:20:00,1.9116,1.9119,1.91104,1.91107,38000000.0
2006-12-15 08:25:00,1.91096,1.91108,1.91052,1.91062,42000000.0
2006-12-15 08:30:00,1.91072,1.91096,1.91032,1.91051,41000000.0
2006-12-15 08:35:00,1.91043,1.91076,1.91014,1.91018,47000000.0
2006-12-15 08:40:00,1.91012,1.91045,1.90981,1.91001,47000000.0
2006-12-15 08:45:00,1.90984,1.91075,1.9091,1.91074,42000000.0
2006-12-15 08:50:00,1.91053,1.91053,1.90981,1.91022,40000000.0
2006-12-15 08:55:00,1.91027,1.91054,1.90997,1.91054,37000000.0
2006-12-15 09:00:00,1.91061,1.91124,1.91026,1.91086,41000000.0
2006-12-15 09:05:00,1.91075,1.9113,1.91024,1.91085,44000000.0
2006-12-15 09:10:00,1.91101,1.91158,1.91049,1.91114,44000000.0
2006-12-15 09:15:00,1.91108,1.91108,1.91037,1.91066,41000000.0
2006-12-15 09:20:00,1.91072,1.91072,1.91028,1.91062,38000000.0
2006-12-15 09:25:00,1.91062,1.91169,1.91062,1.91134,39000000.0
2006-12-15 09:30:00,1.91143,1.91143,1.91039,1.91089,36000000.0
2006-12-15 09:35:00,1.91117,1.91134,1.90929,1.91103,47000000.0
2006-12-15 09:40:00,1.91105,1.91112,1.90988,1.91033,38000000.0
2006-12-15 09:45:00,1.91044,1.91211,1.91044,1.911,45000000.0
2006-12-15 09:50:00,1.91134,1.91148,1.91013,1.91027,41000000.0
2006-12-15 09:55:00,1.91014,1.91052,1.90949,1.90949,44000000.0
2006-12-15 10:00:00,1.90932,1.91065,1.90932,1.90975,44000000.0
2006-12-15 10:05:00,1.9102,1.91091,1.91013,1.91066,39000000.0
2006-12-15 10:10:00,1.91062,1.91135,1.91053,1.91135,37000000.0
2006-12-15 10:15:00,1.91141,1.91181,1.91091,1.91101,45000000.0
2006-12-15 10:20:00,1.91117,1.91205,1.91117,1.91205,36000000.0
2006-12-15 10:25:00,1.912,1.91206,1.9114,1.91176,37000000.0
2006-12-15 10:30:00,1.91179,1.91202,1.90732,1.90732,38000000.0
2006-12-15 10:35:00,1.9077,1.91177,1.9077,1.91145,41000000.0
2006-12-15 10:40:00,1.91154,1.9122,1.91152,1.9117,40000000.0
2006-12-15 10:45:00,1.91165,1.91175,1.91096,1.91126,40000000.0
2006-12-15 10:50:00,1.91122,1.91147,1.91071,1.91071,44000000.0
2006-12-15 10:55:00,1.91057,1.9106,1.908,1.90873,40000000.0
2006-12-15 11:00:00,1.90891,1.9098,1.9075,1.90918,44000000.0
2006-12-15 11:05:00,1.90993,1.9103,1.90927,1.90975,39000000.0
2006-12-15 11:10:00,1.90958,1.90958,1.9088,1.90917,47000000.0
2006-12-15 11:15:00,1.90907,1.90923,1.90718,1.90744,42000000.0
2006-12-15 11:20:00,1.90757,1.90891,1.90743,1.90891,38000000.0
2006-12-15 11:25:00,1.90909,1.90927,1.90851,1.90853,42000000.0
2006-12-15 11:30:00,1.90826,1.90826,1.90673,1.90757,43000000.0
2006-12-15 11:35:00,1.90723,1.90723,1.90485,1.90599,44000000.0
2006-12-15 11:40:00,1.90594,1.9064,1.90563,1.90598,47000000.0
2006-12-15 11:45:00,1.90576,1.90577,1.90405,1.90415,44000000.0
2006-12-15 11:50:00,1.90451,1.90463,1.90342,1.90384,44000000.0
2006-12-15 11:55:00,1.90398,1.90488,1.90374,1.90466,43000000.0
2006-12-15 12:00:00,1.90474,1.90556,1.90417,1.90496,43000000.0
2006-12-15 12:05:00,1.90525,1.90636,1.90525,1.90558,42000000.0
2006-12-15 12:10:00,1.90558,1.90567,1.9047,1.9047,30000000.0
2006-12-15 12:15:00,1.90397,1.90426,1.90308,1.9032,44000000.0
2006-12-15 12:20:00,1.90306,1.90443,1.90169,1.90327,39000000.0
2006-12-15 12:25:00,1.90348,1.90373,1.90282,1.90334,45000000.0
2006-12-15 12:30:00,1.90333,1.90406,1.9033,1.90399,39000000.0
2006-12-15 12:35:00,1.90391,1.90498,1.90373,1.90411,42000000.0
2006-12-15 12:40:00,1.90421,1.9044,1.90394,1.90414,41000000.0
2006-12-15 12:45:00,1.90415,1.90531,1.90372,1.90514,47000000.0
2006-12-15 12:50:00,1.90505,1.90672,1.90501,1.90672,41000000.0
2006-12-15 12:55:00,1.90691,1.90735,1.90667,1.90709,37000000.0
2006-12-15 13:00:00,1.90673,1.90686,1.90609,1.90619,38000000.0
2006-12-15 13:05:00,1.90574,1.90728,1.90542,1.90728,39000000.0
2006-12-15 13:10:00,1.90743,1.90766,1.9065,1.90665,41000000.0
2006-12-15 13:15:00,1.90682,1.90682,1.90633,1.90639,43000000.0
2006-12-15 13:20:00,1.90646,1.90691,1.90619,1.90638,41000000.0
2006-12-15 13:25:00,1.90661,1.90688,1.90606,1.90606,67000000.0
2006-12-15 13:30:00,1.90586,1.90586,1.90471,1.90526,66000000.0
2006-12-15 13:35:00,1.90537,1.90585,1.90507,1.90516,84000000.0
2006-12-15 13:40:00,1.90506,1.90514,1.90423,1.90435,87000000.0
2006-12-15 13:45:00,1.90456,1.90474,1.90351,1.90351,104000000.0
2006-12-15 13:50:00,1.90363,1.90577,1.90363,1.90543,128000000.0
2006-12-15 13:55:00,1.90543,1.90574,1.90493,1.90574,124000000.0
2006-12-15 14:00:00,1.90584,1.90684,1.9058,1.90684,144000000.0
2006-12-15 14:05:00,1.90715,1.90793,1.90714,1.90733,144000000.0
2006-12-15 14:10:00,1.90705,1.90765,1.90704,1.90726,101000000.0
2006-12-15 14:15:00,1.90745,1.9075,1.90698,1.9073,145000000.0
2006-12-15 14:20:00,1.90741,1.90766,1.90694,1.90719,143000000.0
2006-12-15 14:25:00,1.90725,1.90736,1.90664,1.90707,118000000.0
2006-12-15 14:30:00,1.907,1.9073,1.90678,1.90701,128000000.0
2006-12-15 14:35:00,1.90696,1.90718,1.9063,1.90641,165000000.0
2006-12-15 14:40:00,1.90627,1.90723,1.90627,1.90704,141000000.0
2006-12-15 14:45:00,1.90696,1.90696,1.90615,1.90615,104000000.0
2006-12-15 14:50:00,1.90592,1.90605,1.90533,1.90551,126000000.0
2006-12-15 14:55:00,1.90581,1.9059,1.90481,1.90499,91000000.0
2006-12-15 15:00:00,1.90499,1.90551,1.90439,1.90444,131000000.0
2006-12-15 15:05:00,1.90441,1.90501,1.90441,1.90474,129000000.0
2006-12-15 15:10:00,1.9046,1.90505,1.90426,1.90444,160000000.0
2006-12-15 15:15:00,1.90452,1.90539,1.90452,1.90527,82000000.0
2006-12-15 15:20:00,1.90552,1.90673,1.90541,1.90673,98000000.0
2006-12-15 15:25:00,1.90727,1.90924,1.90694,1.90864,188000000.0
2006-12-15 15:30:00,1.90883,1.91336,1.90861,1.91241,208000000.0
2006-12-15 15:35:00,1.9122,1.91228,1.90979,1.91055,178000000.0
2006-12-15 15:40:00,1.91098,1.91105,1.9103,1.91064,180000000.0
2006-12-15 15:45:00,1.91097,1.91097,1.90919,1.90935,149000000.0
2006-12-15 15:50:00,1.90915,1.90915,1.90752,1.90758,112000000.0
2006-12-15 15:55:00,1.90742,1.90767,1.90635,1.9074,120000000.0
2006-12-15 16:00:00,1.90706,1.90785,1.90565,1.90565,200000000.0
2006-12-15 16:05:00,1.90599,1.9061,1.90304,1.90313,188000000.0
2006-12-15 16:10:00,1.9032,1.9032,1.90161,1.90262,169000000.0
2006-12-15 16:15:00,1.90217,1.9027,1.90012,1.90102,185000000.0
2006-12-15 16:20:00,1.90108,1.90157,1.90064,1.90157,231000000.0
2006-12-15 16:25:00,1.90187,1.90223,1.90101,1.90101,173000000.0
2006-12-15 16:30:00,1.90078,1.90146,1.90042,1.90053,183000000.0
2006-12-15 16:35:00,1.90075,1.90091,1.89855,1.89925,229000000.0
2006-12-15 16:40:00,1.89912,1.89965,1.89877,1.89907,218000000.0
2006-12-15 16:45:00,1.89899,1.8991,1.89842,1.89888,236000000.0
2006-12-15 16:50:00,1.89823,1.89851,1.89649,1.89733,142000000.0
2006-12-15 16:55:00,1.8974,1.89835,1.89691,1.89698,178000000.0
2006-12-15 17:00:00,1.89734,1.8977,1.89584,1.89747,176000000.0
2006-12-15 17:05:00,1.89745,1.89772,1.89599,1.89772,206000000.0
2006-12-15 17:10:00,1.89739,1.89762,1.89625,1.8971,137000000.0
2006-12-15 17:15:00,1.89695,1.89821,1.89623,1.89784,139000000.0
2006-12-15 17:20:00,1.8979,1.89849,1.89773,1.89791,140000000.0
2006-12-15 17:25:00,1.89818,1.89818,1.89716,1.8978,157000000.0
2006-12-15 17:30:00,1.89776,1.89776,1.89547,1.89581,301000000.0
2006-12-15 17:35:00,1.89506,1.89588,1.89486,1.89574,233000000.0
2006-12-15 17:40:00,1.89629,1.89753,1.89615,1.8968,225000000.0
2006-12-15 17:45:00,1.89685,1.89713,1.8956,1.8956,303000000.0
2006-12-15 17:50:00,1.89598,1.89636,1.89481,1.89636,232000000.0
2006-12-15 17:55:00,1.89669,1.89792,1.89658,1.89667,196000000.0
2006-12-15 18:00:00,1.89681,1.8971,1.8956,1.89633,190000000.0
2006-12-15 18:05:00,1.89642,1.89665,1.89537,1.89632,196000000.0
2006-12-15 18:10:00,1.89634,1.89651,1.8955,1.8962,136000000.0
2006-12-15 18:15:00,1.89568,1.89584,1.89505,1.89535,226000000.0
2006-12-15 18:20:00,1.89556,1.89563,1.89461,1.89516,228000000.0
2006-12-15 18:25:00,1.89532,1.89553,1.89405,1.89489,151000000.0
2006-12-15 18:30:00,1.89503,1.8965,1.8947,1.89623,194000000.0
2006-12-15 18:35:00,1.89626,1.89631,1.89509,1.8957,273000000.0
2006-12-15 18:40:00,1.89571,1.89601,1.89477,1.89558,232000000.0
2006-12-15 18:45:00,1.89549,1.89656,1.89474,1.89476,216000000.0
2006-12-15 18:50:00,1.8947,1.89485,1.89396,1.89466,129000000.0
2006-12-15 18:55:00,1.8948,1.89523,1.89428,1.89521,98000000.0
2006-12-15 19:00:00,1.89485,1.89498,1.89385,1.89406,129000000.0
2006-12-15 19:05:00,1.89411,1.89456,1.89356,1.89368,232000000.0
2006-12-15 19:10:00,1.89401,1.89452,1.89385,1.89439,148000000.0
2006-12-15 19:15:00,1.89423,1.89488,1.89423,1.89488,123000000.0
2006-12-15 19:20:00,1.89522,1.89574,1.89488,1.89574,120000000.0
2006-12-15 19:25:00,1.89585,1.89603,1.89532,1.89594,216000000.0
2006-12-15 19:30:00,1.89571,1.89647,1.89539,1.89647,154000000.0
2006-12-15 19:35:00,1.89642,1.8971,1.89633,1.89703,91000000.0
2006-12-15 19:40:00,1.89673,1.89675,1.89501,1.89614,94000000.0
2006-12-15 19:45:00,1.89615,1.89649,1.89493,1.89649,118000000.0
2006-12-15 19:50:00,1.8966,1.8966,1.89415,1.89619,75000000.0
2006-12-15 19:55:00,1.89634,1.89721,1.89634,1.89635,106000000.0
2006-12-15 20:00:00,1.89667,1.89674,1.89575,1.89576,101000000.0
2006-12-15 20:05:00,1.89561,1.89573,1.8949,1.8949,97000000.0
2006-12-15 20:10:00,1.89559,1.89581,1.89504,1.89546,65000000.0
2006-12-15 20:15:00,1.89567,1.89597,1.8952,1.89551,72000000.0
2006-12-15 20:20:00,1.8954,1.89547,1.89359,1.89359,56000000.0
2006-12-15 20:25:00,1.89381,1.89434,1.89269,1.89333,76000000.0
2006-12-15 20:30:00,1.89341,1.89439,1.8934,1.89414,93000000.0
2006-12-15 20:35:00,1.894,1.894,1.89166,1.8919,60000000.0
2006-12-15 20:40:00,1.89154,1.89289,1.8909,1.89289,50000000.0
2006-12-15 20:45:00,1.89298,1.89335,1.89279,1.89318,61000000.0
2006-12-15 20:50:00,1.89319,1.89319,1.89259,1.89291,58000000.0
2006-12-15 20:55:00,1.89306,1.89457,1.89306,1.89457,53000000.0
2006-12-15 21:00:00,1.8946,1.89549,1.89445,1.89549,45000000.0
2006-12-15 21:05:00,1.89515,1.89522,1.8948,1.8951,46000000.0
2006-12-15 21:10:00,1.89514,1.89539,1.89344,1.89514,35000000.0
2006-12-15 21:15:00,1.89519,1.89586,1.89519,1.89568,42000000.0
2006-12-15 21:20:00,1.8951,1.89573,1.8951,1.89519,48000000.0
2006-12-15 21:25:00,1.89513,1.89567,1.89485,1.89551,25000000.0
2006-12-15 21:30:00,1.89548,1.89572,1.89501,1.89501,32000000.0
2006-12-15 21:35:00,1.89513,1.89589,1.8946,1.89489,77000000.0
2006-12-15 21:40:00,1.89537,1.89629,1.89531,1.89617,55000000.0
2006-12-15 21:45:00,1.89609,1.8961,1.89492,1.89517,32000000.0
2006-12-15 21:50:00,1.89522,1.89607,1.89507,1.89607,41000000.0
2006-12-15 21:55:00,1.89634,1.89703,1.8962,1.8964,61000000.0
2006-12-15 22:00:00,1.89625,1.89625,1.89484,1.89514,49000000.0
2006-12-15 22:05:00,1.89531,1.89609,1.89487,1.8957,47000000.0
2006-12-15 22:10:00,1.89596,1.89692,1.89596,1.89691,55000000.0
2006-12-15 22:15:00,1.89676,1.89776,1.89676,1.89709,42000000.0
2006-12-15 22:20:00,1.89676,1.89707,1.89451,1.89516,51000000.0
2006-12-15 22:25:00,1.89564,1.89694,1.89562,1.89673,40000000.0
2006-12-15 22:30:00,1.89644,1.89649,1.8949,1.89501,72000000.0
2006-12-15 22:35:00,1.89538,1.89619,1.89535,1.89578,64000000.0
2006-12-15 22:40:00,1.89583,1.89599,1.89543,1.89597,53000000.0
2006-12-15 22:45:00,1.89601,1.89661,1.89583,1.8966,60000000.0
2006-12-15 22:50:00,1.89633,1.8965,1.89605,1.8965,36000000.0
2006-12-15 22:55:00,1.89627,1.89655,1.89601,1.89626,42000000.0
2006-12-15 23:00:00,1.89638,1.89664,1.8961,1.89652,49000000.0
2006-12-15 23:05:00,1.89601,1.89606,1.89577,1.89589,46000000.0
2006-12-15 23:10:00,1.89615,1.89638,1.89584,1.89635,40000000.0
2006-12-15 23:15:00,1.89627,1.89675,1.89556,1.89584,40000000.0
2006-12-15 23:20:00,1.89572,1.89572,1.89469,1.89499,36000000.0
2006-12-15 23:25:00,1.89504,1.89656,1.89437,1.89521,52000000.0
2006-12-15 23:30:00,1.89616,1.89703,1.89573,1.89663,41000000.0
2006-12-15 23:35:00,1.89666,1.89711,1.89646,1.89649,48000000.0
2006-12-15 23:40:00,1.89653,1.89693,1.8962,1.89662,62000000.0
2006-12-15 23:45:00,1.89664,1.89691,1.89647,1.89677,38000000.0
2006-12-15 23:50:00,1.89651,1.89658,1.89433,1.89579,39000000.0
2006-12-15 23:55:00,1.89603,1.89603,1.89385,1.89421,35000000.0
2006-12-18 00:10:00,1.8946,1.89655,1.8946,1.89642,35000000.0
2006-12-18 00:15:00,1.89644,1.89644,1.8955,1.89602,45000000.0
2006-12-18 00:20:00,1.89603,1.89628,1.8959,1.89605,32000000.0
2006-12-18 00:25:00,1.89593,1.89674,1.89579,1.8967,43000000.0
2006-12-18 00:30:00,1.89659,1.89669,1.89625,1.89626,28000000.0
2006-12-18 00:35:00,1.89614,1.89644,1.89602,1.89606,39000000.0
2006-12-18 00:40:00,1.89632,1.89685,1.8962,1.89664,36000000.0
2006-12-18 00:45:00,1.89651,1.89775,1.89651,1.89775,37000000.0
2006-12-18 00:50:00,1.89781,1.89897,1.89781,1.89873,43000000.0
2006-12-18 00:55:00,1.8988,1.89905,1.89836,1.8987,38000000.0
2006-12-18 01:00:00,1.89883,1.89934,1.89862,1.89881,54000000.0
2006-12-18 01:05:00,1.89878,1.89972,1.89878,1.8995,44000000.0
2006-12-18 01:10:00,1.89945,1.89954,1.89829,1.89895,47000000.0
2006-12-18 01:15:00,1.89898,1.89906,1.89747,1.89785,50000000.0
2006-12-18 01:20:00,1.89797,1.89821,1.89726,1.89747,29000000.0
2006-12-18 01:25:00,1.89741,1.89745,1.89586,1.89715,56000000.0
2006-12-18 01:30:00,1.89725,1.89747,1.89685,1.89739,57000000.0
2006-12-18 01:35:00,1.89706,1.89755,1.89686,1.89707,46000000.0
2006-12-18 01:40:00,1.8973,1.8973,1.89593,1.89687,40000000.0
2006-12-18 01:45:00,1.89686,1.89755,1.89614,1.89685,43000000.0
2006-12-18 01:50:00,1.89718,1.89758,1.89718,1.89758,55000000.0
2006-12-18 01:55:00,1.89755,1.8976,1.8972,1.89729,58000000.0
2006-12-18 02:00:00,1.89737,1.89864,1.89649,1.89777,42000000.0
2006-12-18 02:05:00,1.89741,1.89776,1.89737,1.89755,43000000.0
2006-12-18 02:10:00,1.89748,1.89768,1.89563,1.89692,41000000.0
2006-12-18 02:15:00,1.89657,1.89657,1.89567,1.89598,40000000.0
2006-12-18 02:20:00,1.89602,1.89647,1.89602,1.8964,34000000.0
2006-12-18 02:25:00,1.89606,1.8965,1.89605,1.89623,45000000.0
2006-12-18 02:30:00,1.89626,1.89645,1.89616,1.89621,36000000.0
2006-12-18 02:35:00,1.89626,1.8966,1.89625,1.89645,40000000.0
2006-12-18 02:40:00,1.89624,1.89665,1.89602,1.89665,26000000.0
2006-12-18 02:45:00,1.89659,1.8975,1.89622,1.8975,44000000.0
2006-12-18 02:50:00,1.89756,1.89862,1.89724,1.89847,37000000.0
2006-12-18 02:55:00,1.89855,1.89886,1.89829,1.89856,38000000.0
2006-12-18 03:00:00,1.89889,1.89894,1.89713,1.89785,39000000.0
2006-12-18 03:05:00,1.89797,1.89901,1.8974,1.89901,37000000.0
2006-12-18 03:10:00,1.89893,1.89893,1.89651,1.89651,46000000.0
2006-12-18 03:15:00,1.89674,1.89718,1.89645,1.89684,41000000.0
2006-12-18 03:20:00,1.89711,1.89719,1.89531,1.89717,36000000.0
2006-12-18 03:25:00,1.8973,1.89736,1.89667,1.8972,48000000.0
2006-12-18 03:30:00,1.89737,1.89752,1.89698,1.89729,37000000.0
2006-12-18 03:35:00,1.8968,1.89737,1.8968,1.89713,39000000.0
2006-12-18 03:40:00,1.89713,1.89722,1.89591,1.89633,35000000.0
2006-12-18 03:45:00,1.89635,1.89645,1.89604,1.89619,32000000.0
2006-12-18 03:50:00,1.89636,1.89639,1.89528,1.89528,32000000.0
2006-12-18 03:55:00,1.89564,1.89604,1.89404,1.8953,36000000.0
2006-12-18 04:00:00,1.89552,1.89579,1.89444,1.89467,37000000.0
2006-12-18 04:05:00,1.89472,1.89473,1.89393,1.89433,44000000.0
2006-12-18 04:10:00,1.89431,1.89467,1.89419,1.89437,37000000.0
2006-12-18 04:15:00,1.89436,1.89501,1.89429,1.89477,35000000.0
2006-12-18 04:20:00,1.8944,1.89484,1.8942,1.89484,36000000.0
2006-12-18 04:25:00,1.89482,1.89506,1.89439,1.89506,22000000.0
2006-12-18 04:30:00,1.89514,1.89593,1.89512,1.89561,33000000.0
2006-12-18 04:35:00,1.89606,1.89611,1.89551,1.89552,42000000.0
2006-12-18 04:40:00,1.89579,1.89579,1.89479,1.89537,44000000.0
2006-12-18 04:45:00,1.8954,1.8955,1.89497,1.8955,26000000.0
2006-12-18 04:50:00,1.89537,1.89552,1.89512,1.89535,35000000.0
2006-12-18 04:55:00,1.89532,1.89576,1.89525,1.8954,39000000.0
2006-12-18 05:00:00,1.89559,1.89612,1.89536,1.89612,21000000.0
2006-12-18 05:05:00,1.8961,1.89619,1.89539,1.8959,41000000.0
2006-12-18 05:10:00,1.89589,1.89638,1.8955,1.89585,34000000.0
2006-12-18 05:15:00,1.89589,1.89622,1.89566,1.89603,35000000.0
2006-12-18 05:20:00,1.89588,1.89588,1.89535,1.89556,42000000.0
2006-12-18 05:25:00,1.89558,1.89576,1.89535,1.89539,22000000.0
2006-12-18 05:30:00,1.89563,1.89631,1.8952,1.89625,28000000.0
2006-12-18 05:35:00,1.89616,1.89621,1.89517,1.89535,38000000.0
2006-12-18 05:40:00,1.89519,1.89556,1.8951,1.89552,33000000.0
2006-12-18 05:45:00,1.89549,1.89549,1.89444,1.89461,39000000.0
2006-12-18 05:50:00,1.89476,1.89496,1.89445,1.89474,42000000.0
2006-12-18 05:55:00,1.89483,1.89488,1.89434,1.8948,40000000.0
2006-12-18 06:00:00,1.89483,1.89516,1.89445,1.89475,37000000.0
2006-12-18 06:05:00,1.89486,1.89511,1.89461,1.89492,33000000.0
2006-12-18 06:10:00,1.89483,1.89514,1.89474,1.89478,31000000.0
2006-12-18 06:15:00,1.89445,1.89473,1.89427,1.89473,21000000.0
2006-12-18 06:20:00,1.8944,1.89458,1.89408,1.89444,40000000.0
2006-12-18 06:25:00,1.89439,1.89467,1.89387,1.89387,34000000.0
2006-12-18 06:30:00,1.89461,1.89504,1.89461,1.89474,28000000.0
2006-12-18 06:35:00,1.89456,1.89475,1.89381,1.89386,40000000.0
2006-12-18 06:40:00,1.89392,1.89518,1.89392,1.89513,34000000.0
2006-12-18 06:45:00,1.89512,1.89514,1.89472,1.89506,34000000.0
2006-12-18 06:50:00,1.895,1.89525,1.89479,1.89487,38000000.0
2006-12-18 06:55:00,1.89479,1.89504,1.89451,1.89482,36000000.0
2006-12-18 07:00:00,1.89448,1.89459,1.89398,1.89409,36000000.0
2006-12-18 07:05:00,1.89419,1.89464,1.89393,1.89464,39000000.0
2006-12-18 07:10:00,1.89446,1.89467,1.89412,1.8945,39000000.0
2006-12-18 07:15:00,1.89442,1.8945,1.89395,1.89395,45000000.0
2006-12-18 07:20:00,1.89362,1.89415,1.89339,1.89355,35000000.0
2006-12-18 07:25:00,1.89377,1.89432,1.89328,1.8938,30000000.0
2006-12-18 07:30:00,1.89357,1.89496,1.89357,1.89455,43000000.0
2006-12-18 07:35:00,1.8947,1.89587,1.89452,1.89578,40000000.0
2006-12-18 07:40:00,1.89588,1.89612,1.89565,1.89611,42000000.0
2006-12-18 07:45:00,1.89609,1.89612,1.8947,1.89487,37000000.0
2006-12-18 07:50:00,1.89522,1.89596,1.89522,1.89592,45000000.0
2006-12-18 07:55:00,1.89626,1.89626,1.895,1.89544,39000000.0
2006-12-18 08:00:00,1.8952,1.8957,1.89478,1.8956,41000000.0
2006-12-18 08:05:00,1.89572,1.89624,1.89537,1.89544,35000000.0
2006-12-18 08:10:00,1.89561,1.89594,1.89521,1.89521,40000000.0
2006-12-18 08:15:00,1.89526,1.89571,1.89459,1.89517,42000000.0
2006-12-18 08:20:00,1.89517,1.89558,1.8946,1.8946,38000000.0
2006-12-18 08:25:00,1.89469,1.89469,1.89382,1.89457,42000000.0
2006-12-18 08:30:00,1.89475,1.89538,1.89472,1.89538,41000000.0
2006-12-18 08:35:00,1.89511,1.89552,1.89493,1.89547,30000000.0
2006-12-18 08:40:00,1.89551,1.89588,1.89519,1.89535,36000000.0
2006-12-18 08:45:00,1.89534,1.89534,1.89286,1.89344,42000000.0
2006-12-18 08:50:00,1.89362,1.89416,1.8936,1.89365,40000000.0
2006-12-18 08:55:00,1.89339,1.89361,1.89248,1.8935,37000000.0
2006-12-18 09:00:00,1.89334,1.89334,1.89265,1.8931,41000000.0
2006-12-18 09:05:00,1.89318,1.89392,1.89298,1.89341,44000000.0
2006-12-18 09:10:00,1.8936,1.89479,1.89326,1.89471,37000000.0
2006-12-18 09:15:00,1.89489,1.89523,1.894,1.89443,41000000.0
2006-12-18 09:20:00,1.89401,1.89401,1.89294,1.89373,38000000.0
2006-12-18 09:25:00,1.89389,1.89478,1.89382,1.89463,46000000.0
2006-12-18 09:30:00,1.89468,1.8949,1.89398,1.89476,36000000.0
2006-12-18 09:35:00,1.89484,1.89495,1.89258,1.89464,47000000.0
2006-12-18 09:40:00,1.89465,1.89478,1.89425,1.89464,38000000.0
2006-12-18 09:45:00,1.89469,1.89547,1.89416,1.89416,45000000.0
2006-12-18 09:50:00,1.89421,1.89482,1.89387,1.89482,41000000.0
2006-12-18 09:55:00,1.89506,1.89584,1.89506,1.8952,44000000.0
2006-12-18 10:00:00,1.89504,1.89588,1.89478,1.89511,44000000.0
2006-12-18 10:05:00,1.89523,1.89583,1.89508,1.89508,39000000.0
2006-12-18 10:10:00,1.89482,1.895,1.89322,1.89451,37000000.0
2006-12-18 10:15:00,1.89461,1.89626,1.89452,1.89594,45000000.0
2006-12-18 10:20:00,1.89581,1.8974,1.89558,1.8973,36000000.0
2006-12-18 10:25:00,1.897,1.89727,1.89589,1.89643,45000000.0
2006-12-18 10:30:00,1.8964,1.89647,1.8949,1.89538,38000000.0
2006-12-18 10:35:00,1.89538,1.89622,1.89536,1.89595,41000000.0
2006-12-18 10:40:00,1.89617,1.89661,1.89484,1.89484,40000000.0
2006-12-18 10:45:00,1.89521,1.89672,1.89516,1.89672,40000000.0
2006-12-18 10:50:00,1.89655,1.89655,1.89553,1.89553,44000000.0
2006-12-18 10:55:00,1.89559,1.89681,1.89444,1.89669,40000000.0
2006-12-18 11:00:00,1.89647,1.89716,1.89508,1.89688,44000000.0
2006-12-18 11:05:00,1.89716,1.89749,1.89661,1.89689,39000000.0
2006-12-18 11:10:00,1.89684,1.89705,1.8964,1.89654,47000000.0
2006-12-18 11:15:00,1.89657,1.89713,1.89571,1.89712,42000000.0
2006-12-18 11:20:00,1.89699,1.89788,1.89685,1.89788,38000000.0
2006-12-18 11:25:00,1.8977,1.89865,1.8977,1.89828,42000000.0
2006-12-18 11:30:00,1.89819,1.89843,1.8976,1.8977,43000000.0
2006-12-18 11:35:00,1.89766,1.89783,1.89633,1.8972,44000000.0
2006-12-18 11:40:00,1.89724,1.89734,1.89675,1.89696,47000000.0
2006-12-18 11:45:00,1.89704,1.89749,1.89704,1.89722,33000000.0
2006-12-18 11:50:00,1.89686,1.8977,1.89683,1.89747,44000000.0
2006-12-18 11:55:00,1.89744,1.89775,1.89723,1.89742,43000000.0
2006-12-18 12:00:00,1.89742,1.89762,1.89687,1.89736,43000000.0
2006-12-18 12:05:00,1.89739,1.89739,1.89659,1.89674,35000000.0
2006-12-18 12:10:00,1.89667,1.89733,1.89625,1.89723,40000000.0
2006-12-18 12:15:00,1.89725,1.89784,1.89688,1.89771,44000000.0
2006-12-18 12:20:00,1.89749,1.89819,1.89625,1.89747,39000000.0
2006-12-18 12:25:00,1.89744,1.89774,1.89711,1.89774,36000000.0
2006-12-18 12:30:00,1.89728,1.89728,1.89619,1.89634,39000000.0
2006-12-18 12:35:00,1.89615,1.89672,1.89615,1.89616,42000000.0
2006-12-18 12:40:00,1.89566,1.89661,1.89507,1.89573,41000000.0
2006-12-18 12:45:00,1.89575,1.89605,1.89436,1.89459,47000000.0
2006-12-18 12:50:00,1.89464,1.89497,1.89401,1.89454,41000000.0
2006-12-18 12:55:00,1.89416,1.89541,1.89416,1.89529,37000000.0
2006-12-18 13:00:00,1.89508,1.89518,1.89434,1.89518,38000000.0
2006-12-18 13:05:00,1.89528,1.89554,1.89486,1.89527,39000000.0
2006-12-18 13:10:00,1.89533,1.89579,1.8952,1.89542,41000000.0
2006-12-18 13:15:00,1.89538,1.89615,1.89538,1.89615,43000000.0
2006-12-18 13:20:00,1.89616,1.89687,1.89601,1.89648,41000000.0
2006-12-18 13:25:00,1.89645,1.8969,1.89622,1.89671,67000000.0
2006-12-18 13:30:00,1.89694,1.89752,1.89694,1.89706,75000000.0
2006-12-18 13:35:00,1.89701,1.89756,1.89696,1.89731,84000000.0
2006-12-18 13:40:00,1.89722,1.89726,1.89552,1.8957,81000000.0
2006-12-18 13:45:00,1.89603,1.89719,1.89603,1.89679,104000000.0
2006-12-18 13:50:00,1.89652,1.89686,1.89594,1.89686,128000000.0
2006-12-18 13:55:00,1.89708,1.89708,1.89584,1.89586,124000000.0
2006-12-18 14:00:00,1.89578,1.89708,1.89578,1.89674,144000000.0
2006-12-18 14:05:00,1.89702,1.89713,1.8965,1.89661,113000000.0
2006-12-18 14:10:00,1.89652,1.89758,1.89652,1.89748,101000000.0
2006-12-18 14:15:00,1.8974,1.89769,1.89683,1.89762,145000000.0
2006-12-18 14:20:00,1.89765,1.89785,1.89733,1.89753,143000000.0
2006-12-18 14:25:00,1.89758,1.89759,1.89687,1.89724,118000000.0
2006-12-18 14:30:00,1.89698,1.89833,1.89681,1.89811,128000000.0
2006-12-18 14:35:00,1.89812,1.89812,1.89728,1.89746,154000000.0
2006-12-18 14:40:00,1.89743,1.89754,1.897,1.89732,141000000.0
2006-12-18 14:45:00,1.89733,1.89781,1.89733,1.89767,104000000.0
2006-12-18 14:50:00,1.89771,1.89818,1.89748,1.89778,126000000.0
2006-12-18 14:55:00,1.89782,1.89806,1.89716,1.89746,91000000.0
2006-12-18 15:00:00,1.8976,1.8976,1.8969,1.89724,131000000.0
2006-12-18 15:05:00,1.89715,1.89749,1.89651,1.8972,129000000.0
2006-12-18 15:10:00,1.89698,1.89837,1.89698,1.89837,160000000.0
2006-12-18 15:15:00,1.89845,1.89869,1.8983,1.89856,82000000.0
2006-12-18 15:20:00,1.89798,1.89798,1.89661,1.89775,98000000.0
2006-12-18 15:25:00,1.89754,1.8978,1.8947,1.89666,188000000.0
2006-12-18 15:30:00,1.89509,1.89771,1.89509,1.89524,208000000.0
2006-12-18 15:35:00,1.89532,1.89786,1.89532,1.89737,178000000.0
2006-12-18 15:40:00,1.89693,1.89787,1.89689,1.89729,180000000.0
2006-12-18 15:45:00,1.89725,1.89761,1.8972,1.89743,149000000.0
2006-12-18 15:50:00,1.89732,1.89834,1.89629,1.8968,112000000.0
2006-12-18 15:55:00,1.89712,1.89712,1.89623,1.89657,120000000.0
2006-12-18 16:00:00,1.89672,1.89724,1.8965,1.8968,200000000.0
2006-12-18 16:05:00,1.89647,1.89751,1.89643,1.89751,188000000.0
2006-12-18 16:10:00,1.89727,1.89759,1.89703,1.89703,169000000.0
2006-12-18 16:15:00,1.89708,1.89719,1.89676,1.89696,185000000.0
2006-12-18 16:20:00,1.89689,1.89762,1.89687,1.89716,231000000.0
2006-12-18 16:25:00,1.8972,1.89758,1.89645,1.89674,173000000.0
2006-12-18 16:30:00,1.89694,1.8974,1.89653,1.89729,183000000.0
2006-12-18 16:35:00,1.89736,1.89749,1.89703,1.89742,229000000.0
2006-12-18 16:40:00,1.89717,1.89758,1.8969,1.89733,218000000.0
2006-12-18 16:45:00,1.89735,1.89774,1.89665,1.89665,236000000.0
2006-12-18 16:50:00,1.8963,1.89688,1.89613,1.89678,142000000.0
2006-12-18 16:55:00,1.89671,1.89671,1.89562,1.89562,178000000.0
2006-12-18 17:00:00,1.89516,1.89568,1.89369,1.89369,176000000.0
2006-12-18 17:05:00,1.89427,1.89564,1.8942,1.89524,206000000.0
2006-12-18 17:10:00,1.89536,1.89536,1.89333,1.89395,135000000.0
2006-12-18 17:15:00,1.89382,1.89462,1.89273,1.89429,139000000.0
2006-12-18 17:20:00,1.8938,1.8938,1.89231,1.89249,140000000.0
2006-12-18 17:25:00,1.89274,1.89323,1.89206,1.89321,157000000.0
2006-12-18 17:30:00,1.89317,1.89391,1.8926,1.89391,301000000.0
2006-12-18 17:35:00,1.89371,1.89434,1.8933,1.89434,233000000.0
2006-12-18 17:40:00,1.89435,1.89467,1.89408,1.89421,225000000.0
2006-12-18 17:45:00,1.89434,1.89449,1.89395,1.89395,303000000.0
2006-12-18 17:50:00,1.89392,1.89424,1.89249,1.89345,232000000.0
2006-12-18 17:55:00,1.89362,1.895,1.89321,1.89362,196000000.0
2006-12-18 18:00:00,1.89359,1.89444,1.89345,1.89375,190000000.0
2006-12-18 18:05:00,1.89446,1.89491,1.89406,1.8942,196000000.0
2006-12-18 18:10:00,1.89462,1.89547,1.89453,1.89509,136000000.0
2006-12-18 18:15:00,1.89468,1.89487,1.89401,1.89407,226000000.0
2006-12-18 18:20:00,1.89406,1.89495,1.89401,1.89473,228000000.0
2006-12-18 18:25:00,1.89447,1.89496,1.8944,1.89462,151000000.0
2006-12-18 18:30:00,1.8946,1.89465,1.89351,1.89355,194000000.0
2006-12-18 18:35:00,1.89378,1.89387,1.89313,1.89354,273000000.0
2006-12-18 18:40:00,1.89369,1.89402,1.89341,1.89392,232000000.0
2006-12-18 18:45:00,1.89393,1.89455,1.8935,1.89385,216000000.0
2006-12-18 18:50:00,1.89393,1.89444,1.89364,1.89374,129000000.0
2006-12-18 18:55:00,1.89356,1.89462,1.89356,1.89423,98000000.0
2006-12-18 19:00:00,1.8941,1.89436,1.89316,1.8943,129000000.0
2006-12-18 19:05:00,1.89442,1.89449,1.89374,1.89436,232000000.0
2006-12-18 19:10:00,1.89446,1.89499,1.89419,1.89495,125000000.0
2006-12-18 19:15:00,1.89493,1.89503,1.89388,1.89441,123000000.0
2006-12-18 19:20:00,1.89437,1.89476,1.89417,1.89444,120000000.0
2006-12-18 19:25:00,1.89435,1.89453,1.89396,1.89398,216000000.0
2006-12-18 19:30:00,1.89413,1.89546,1.89413,1.89506,154000000.0
2006-12-18 19:35:00,1.89513,1.89518,1.89408,1.8942,65000000.0
2006-12-18 19:40:00,1.89431,1.89519,1.8943,1.89519,94000000.0
2006-12-18 19:45:00,1.89521,1.89554,1.89458,1.89463,100000000.0
2006-12-18 19:50:00,1.89471,1.89471,1.89247,1.89439,66000000.0
2006-12-18 19:55:00,1.8945,1.89495,1.89425,1.89429,106000000.0
2006-12-18 20:00:00,1.89429,1.89485,1.89429,1.89464,101000000.0
2006-12-18 20:05:00,1.89441,1.89552,1.89427,1.8955,97000000.0
2006-12-18 20:10:00,1.89555,1.89564,1.89495,1.89564,65000000.0
2006-12-18 20:15:00,1.89586,1.89626,1.89551,1.89588,72000000.0
2006-12-18 20:20:00,1.89586,1.89599,1.89538,1.89556,56000000.0
2006-12-18 20:25:00,1.89545,1.89609,1.8954,1.89609,56000000.0
2006-12-18 20:30:00,1.89615,1.89627,1.89523,1.89536,79000000.0
2006-12-18 20:35:00,1.89534,1.8955,1.89376,1.89376,60000000.0
2006-12-18 20:40:00,1.8943,1.89438,1.89356,1.89428,42000000.0
2006-12-18 20:45:00,1.89434,1.89482,1.89402,1.89479,61000000.0
2006-12-18 20:50:00,1.89474,1.89474,1.89286,1.89417,51000000.0
2006-12-18 20:55:00,1.89402,1.89449,1.89386,1.89403,53000000.0
2006-12-18 21:00:00,1.89411,1.89414,1.89362,1.89409,52000000.0
2006-12-18 21:05:00,1.89427,1.89427,1.89387,1.8942,46000000.0
2006-12-18 21:10:00,1.89389,1.89451,1.89235,1.89436,43000000.0
2006-12-18 21:15:00,1.89457,1.895,1.89416,1.89416,42000000.0
2006-12-18 21:20:00,1.89439,1.8949,1.89426,1.89465,48000000.0
2006-12-18 21:25:00,1.89458,1.89463,1.89422,1.89463,45000000.0
2006-12-18 21:30:00,1.89456,1.89456,1.89367,1.89411,38000000.0
2006-12-18 21:35:00,1.89412,1.89426,1.8935,1.89397,77000000.0
2006-12-18 21:40:00,1.894,1.89427,1.8937,1.89397,37000000.0
2006-12-18 21:45:00,1.8938,1.89427,1.8938,1.89427,23000000.0
2006-12-18 21:50:00,1.89434,1.89451,1.89378,1.89427,41000000.0
2006-12-18 21:55:00,1.89433,1.89455,1.89357,1.89443,61000000.0
2006-12-18 22:00:00,1.89418,1.8945,1.89343,1.8944,49000000.0
2006-12-18 22:05:00,1.89466,1.89537,1.89459,1.89478,52000000.0
2006-12-18 22:10:00,1.89514,1.89553,1.89469,1.89472,55000000.0
2006-12-18 22:15:00,1.89453,1.89538,1.89451,1.89538,28000000.0
2006-12-18 22:20:00,1.89529,1.89577,1.89492,1.89533,51000000.0
2006-12-18 22:25:00,1.89555,1.89564,1.89528,1.89562,33000000.0
2006-12-18 22:30:00,1.89568,1.89592,1.89533,1.89547,72000000.0
2006-12-18 22:35:00,1.89579,1.89617,1.89568,1.89571,56000000.0
2006-12-18 22:40:00,1.8957,1.89592,1.8951,1.89541,53000000.0
2006-12-18 22:45:00,1.89562,1.89562,1.89476,1.89476,60000000.0
2006-12-18 22:50:00,1.89471,1.89545,1.89458,1.89543,43000000.0
2006-12-18 22:55:00,1.89552,1.89616,1.89543,1.89612,34000000.0
2006-12-18 23:00:00,1.89622,1.89636,1.89554,1.89606,49000000.0
2006-12-18 23:05:00,1.89582,1.89759,1.89582,1.89679,46000000.0
2006-12-18 23:10:00,1.89672,1.89724,1.89658,1.89682,31000000.0
2006-12-18 23:15:00,1.89689,1.89723,1.89657,1.89718,40000000.0
2006-12-18 23:20:00,1.89708,1.89708,1.89578,1.89582,36000000.0
2006-12-18 23:25:00,1.89562,1.89597,1.89546,1.89595,52000000.0
2006-12-18 23:30:00,1.89606,1.89621,1.89531,1.89553,41000000.0
2006-12-18 23:35:00,1.89541,1.89657,1.89538,1.89623,48000000.0
2006-12-18 23:40:00,1.89623,1.89647,1.89565,1.89581,62000000.0
2006-12-18 23:45:00,1.89618,1.89658,1.89576,1.89581,38000000.0
2006-12-18 23:50:00,1.8957,1.89658,1.89555,1.89555,39000000.0
2006-12-18 23:55:00,1.89585,1.89637,1.89579,1.89626,41000000.0
2006-12-19 00:00:00,1.8964,1.8964,1.89516,1.89589,29000000.0
2006-12-19 00:05:00,1.896,1.89639,1.8956,1.89621,43000000.0
2006-12-19 00:10:00,1.89609,1.8965,1.89562,1.89562,58000000.0
2006-12-19 00:15:00,1.8957,1.89639,1.89542,1.89639,45000000.0
2006-12-19 00:20:00,1.89626,1.89667,1.89585,1.89606,29000000.0
2006-12-19 00:25:00,1.89605,1.89605,1.89538,1.89576,34000000.0
2006-12-19 00:30:00,1.8959,1.8959,1.8955,1.89569,28000000.0
2006-12-19 00:35:00,1.89558,1.89618,1.89541,1.89615,24000000.0
2006-12-19 00:40:00,1.89612,1.89655,1.89577,1.89639,37000000.0
2006-12-19 00:45:00,1.89648,1.8967,1.89574,1.89624,37000000.0
2006-12-19 00:50:00,1.8959,1.89629,1.89571,1.89594,33000000.0
2006-12-19 00:55:00,1.89577,1.89613,1.89533,1.89613,38000000.0
2006-12-19 01:00:00,1.89592,1.89592,1.89495,1.89526,54000000.0
2006-12-19 01:05:00,1.8956,1.89613,1.89544,1.89594,33000000.0
2006-12-19 01:10:00,1.89598,1.8963,1.89558,1.89609,47000000.0
2006-12-19 01:15:00,1.89613,1.89619,1.89558,1.89558,29000000.0
2006-12-19 01:20:00,1.89533,1.8955,1.89463,1.89486,42000000.0
2006-12-19 01:25:00,1.89482,1.89515,1.89482,1.89496,33000000.0
2006-12-19 01:30:00,1.89493,1.89531,1.8948,1.89512,57000000.0
2006-12-19 01:35:00,1.89536,1.8956,1.89481,1.89481,46000000.0
2006-12-19 01:40:00,1.89483,1.89503,1.89478,1.89499,32000000.0
2006-12-19 01:45:00,1.8951,1.89527,1.89448,1.89468,21000000.0
2006-12-19 01:50:00,1.89478,1.89559,1.89473,1.89555,39000000.0
2006-12-19 01:55:00,1.89553,1.89585,1.89431,1.89439,58000000.0
2006-12-19 02:00:00,1.89458,1.89543,1.89298,1.89543,42000000.0
2006-12-19 02:05:00,1.89532,1.89549,1.89521,1.8953,35000000.0
2006-12-19 02:10:00,1.89501,1.89501,1.89422,1.89437,41000000.0
2006-12-19 02:15:00,1.89447,1.89534,1.89427,1.89514,40000000.0
2006-12-19 02:20:00,1.89496,1.89501,1.89409,1.8947,42000000.0
2006-12-19 02:25:00,1.8947,1.89477,1.89405,1.89416,45000000.0
2006-12-19 02:30:00,1.89384,1.89462,1.89384,1.89456,28000000.0
2006-12-19 02:35:00,1.89455,1.89459,1.89373,1.89407,40000000.0
2006-12-19 02:40:00,1.89412,1.8947,1.89406,1.8947,39000000.0
2006-12-19 02:45:00,1.8945,1.8945,1.89369,1.89392,36000000.0
2006-12-19 02:50:00,1.89391,1.89538,1.89353,1.89532,37000000.0
2006-12-19 02:55:00,1.89551,1.89554,1.89436,1.89479,38000000.0
2006-12-19 03:00:00,1.8948,1.89534,1.89468,1.89499,39000000.0
2006-12-19 03:05:00,1.8947,1.89511,1.894,1.89406,39000000.0
2006-12-19 03:10:00,1.89406,1.89458,1.89406,1.89431,46000000.0
2006-12-19 03:15:00,1.89452,1.89469,1.89405,1.89448,46000000.0
2006-12-19 03:20:00,1.89447,1.89447,1.89218,1.89441,29000000.0
2006-12-19 03:25:00,1.89461,1.89463,1.89436,1.89449,30000000.0
2006-12-19 03:30:00,1.89446,1.89468,1.89412,1.89439,31000000.0
2006-12-19 03:35:00,1.89425,1.89492,1.89425,1.89461,30000000.0
2006-12-19 03:40:00,1.89481,1.89643,1.89463,1.89631,44000000.0
2006-12-19 03:45:00,1.89632,1.89687,1.89629,1.89659,23000000.0
2006-12-19 03:50:00,1.89666,1.8975,1.89629,1.89721,42000000.0
2006-12-19 03:55:00,1.89733,1.89733,1.89514,1.89663,36000000.0
2006-12-19 04:00:00,1.8968,1.89742,1.89672,1.89718,29000000.0
2006-12-19 04:05:00,1.89749,1.89779,1.89731,1.89733,26000000.0
2006-12-19 04:10:00,1.89717,1.89754,1.89705,1.89707,37000000.0
2006-12-19 04:15:00,1.89716,1.89744,1.89701,1.89733,31000000.0
2006-12-19 04:20:00,1.89718,1.89733,1.89683,1.89691,36000000.0
2006-12-19 04:25:00,1.89695,1.89712,1.89672,1.89712,29000000.0
2006-12-19 04:30:00,1.89691,1.89724,1.89681,1.89723,43000000.0
2006-12-19 04:35:00,1.89719,1.89729,1.89672,1.8968,35000000.0
2006-12-19 04:40:00,1.89682,1.89682,1.89607,1.8966,44000000.0
2006-12-19 04:45:00,1.89632,1.8967,1.89612,1.89642,34000000.0
2006-12-19 04:50:00,1.89639,1.89639,1.89549,1.89606,39000000.0
2006-12-19 04:55:00,1.89605,1.89626,1.89557,1.89597,39000000.0
2006-12-19 05:00:00,1.89596,1.89652,1.89584,1.89636,35000000.0
2006-12-19 05:05:00,1.89622,1.89667,1.89568,1.89568,31000000.0
2006-12-19 05:10:00,1.89567,1.89619,1.89567,1.89603,34000000.0
2006-12-19 05:15:00,1.89617,1.89635,1.89574,1.89634,35000000.0
2006-12-19 05:20:00,1.89641,1.89641,1.89552,1.89561,42000000.0
2006-12-19 05:25:00,1.89581,1.89599,1.8952,1.89532,38000000.0
2006-12-19 05:30:00,1.89548,1.89615,1.89548,1.89585,37000000.0
2006-12-19 05:35:00,1.89579,1.89579,1.8947,1.89504,38000000.0
2006-12-19 05:40:00,1.89498,1.89504,1.89454,1.89476,40000000.0
2006-12-19 05:45:00,1.89479,1.89548,1.89455,1.8954,39000000.0
2006-12-19 05:50:00,1.89542,1.89545,1.89481,1.89519,42000000.0
2006-12-19 05:55:00,1.89521,1.89566,1.89499,1.89547,31000000.0
2006-12-19 06:00:00,1.89557,1.89581,1.8954,1.89564,37000000.0
2006-12-19 06:05:00,1.8957,1.89577,1.89499,1.89522,33000000.0
2006-12-19 06:10:00,1.89531,1.89577,1.89519,1.8957,24000000.0
2006-12-19 06:15:00,1.89559,1.89559,1.89463,1.89463,29000000.0
2006-12-19 06:20:00,1.89477,1.89478,1.89434,1.8947,37000000.0
2006-12-19 06:25:00,1.89465,1.89473,1.89409,1.89457,45000000.0
2006-12-19 06:30:00,1.89464,1.89509,1.89464,1.89474,35000000.0
2006-12-19 06:35:00,1.8945,1.89581,1.8945,1.89575,40000000.0
2006-12-19 06:40:00,1.89587,1.89587,1.8952,1.89529,34000000.0
2006-12-19 06:45:00,1.89521,1.89535,1.89494,1.89513,41000000.0
2006-12-19 06:50:00,1.89508,1.89573,1.89499,1.89533,38000000.0
2006-12-19 06:55:00,1.89548,1.89548,1.89465,1.89476,34000000.0
2006-12-19 07:00:00,1.89489,1.89519,1.89469,1.8947,36000000.0
2006-12-19 07:05:00,1.89471,1.8951,1.89465,1.89507,28000000.0
2006-12-19 07:10:00,1.89483,1.89562,1.89483,1.89537,39000000.0
2006-12-19 07:15:00,1.89522,1.89528,1.89441,1.89523,45000000.0
2006-12-19 07:20:00,1.89529,1.8956,1.89498,1.89537,46000000.0
2006-12-19 07:25:00,1.89549,1.89565,1.89501,1.8953,37000000.0
2006-12-19 07:30:00,1.89493,1.89524,1.89493,1.89494,34000000.0
2006-12-19 07:35:00,1.8949,1.89516,1.8947,1.89513,32000000.0
2006-12-19 07:40:00,1.89513,1.89524,1.89478,1.89489,27000000.0
2006-12-19 07:45:00,1.89512,1.89527,1.89488,1.89519,37000000.0
2006-12-19 07:50:00,1.89515,1.89523,1.8948,1.89497,45000000.0
2006-12-19 07:55:00,1.89506,1.89506,1.89444,1.89497,39000000.0
2006-12-19 08:00:00,1.89486,1.89567,1.89474,1.89557,41000000.0
2006-12-19 08:05:00,1.8957,1.89574,1.89366,1.89388,35000000.0
2006-12-19 08:10:00,1.89372,1.89434,1.89355,1.89432,40000000.0
2006-12-19 08:15:00,1.894,1.89409,1.89332,1.89374,31000000.0
2006-12-19 08:20:00,1.89362,1.89418,1.89362,1.89373,38000000.0
2006-12-19 08:25:00,1.89369,1.89415,1.89296,1.89331,42000000.0
2006-12-19 08:30:00,1.89339,1.8934,1.89273,1.8932,41000000.0
2006-12-19 08:35:00,1.89315,1.89333,1.89255,1.89328,37000000.0
2006-12-19 08:40:00,1.89328,1.89346,1.89261,1.89342,47000000.0
2006-12-19 08:45:00,1.89323,1.89352,1.89199,1.89303,42000000.0
2006-12-19 08:50:00,1.89304,1.89324,1.88909,1.89186,40000000.0
2006-12-19 08:55:00,1.89204,1.89228,1.8908,1.89138,37000000.0
2006-12-19 09:00:00,1.89148,1.8933,1.89147,1.8927,41000000.0
2006-12-19 09:05:00,1.8925,1.89316,1.8925,1.89316,44000000.0
2006-12-19 09:10:00,1.8928,1.89386,1.89277,1.89339,44000000.0
2006-12-19 09:15:00,1.89344,1.89436,1.8929,1.89436,41000000.0
2006-12-19 09:20:00,1.8943,1.8943,1.89334,1.8935,38000000.0
2006-12-19 09:25:00,1.89349,1.89429,1.89345,1.89415,46000000.0
2006-12-19 09:30:00,1.89444,1.89596,1.89436,1.89596,36000000.0
2006-12-19 09:35:00,1.89622,1.89659,1.89449,1.89606,47000000.0
2006-12-19 09:40:00,1.89596,1.89645,1.89564,1.89564,46000000.0
2006-12-19 09:45:00,1.89512,1.8954,1.89484,1.89532,45000000.0
2006-12-19 09:50:00,1.8956,1.89584,1.89434,1.89485,42000000.0
2006-12-19 09:55:00,1.89497,1.89519,1.89414,1.89502,44000000.0
2006-12-19 10:00:00,1.89476,1.89532,1.89438,1.89514,44000000.0
2006-12-19 10:05:00,1.89552,1.89774,1.89552,1.89749,39000000.0
2006-12-19 10:10:00,1.89728,1.89813,1.89641,1.89769,37000000.0
2006-12-19 10:15:00,1.89755,1.89763,1.89676,1.89721,45000000.0
2006-12-19 10:20:00,1.89717,1.89717,1.89589,1.89655,36000000.0
2006-12-19 10:25:00,1.89622,1.89671,1.89385,1.89395,45000000.0
2006-12-19 10:30:00,1.89441,1.89516,1.89414,1.89414,38000000.0
2006-12-19 10:35:00,1.89442,1.89442,1.89293,1.89401,41000000.0
2006-12-19 10:40:00,1.8942,1.8944,1.89352,1.894,40000000.0
2006-12-19 10:45:00,1.89392,1.89392,1.89216,1.8928,40000000.0
2006-12-19 10:50:00,1.89287,1.8945,1.8928,1.89437,44000000.0
2006-12-19 10:55:00,1.89442,1.89524,1.89263,1.89524,40000000.0
2006-12-19 11:00:00,1.89573,1.89793,1.89493,1.8965,44000000.0
2006-12-19 11:05:00,1.89685,1.8975,1.89657,1.8969,39000000.0
2006-12-19 11:10:00,1.89687,1.8981,1.89661,1.89779,47000000.0
2006-12-19 11:15:00,1.89785,1.89813,1.8974,1.89813,42000000.0
2006-12-19 11:20:00,1.89814,1.89823,1.89725,1.89735,38000000.0
2006-12-19 11:25:00,1.89745,1.89808,1.89726,1.89774,42000000.0
2006-12-19 11:30:00,1.89827,1.89948,1.89808,1.89944,43000000.0
2006-12-19 11:35:00,1.89969,1.90056,1.89969,1.90009,44000000.0
2006-12-19 11:40:00,1.89983,1.9002,1.89924,1.89924,47000000.0
2006-12-19 11:45:00,1.89893,1.89938,1.89824,1.89842,44000000.0
2006-12-19 11:50:00,1.8983,1.89922,1.89814,1.89913,44000000.0
2006-12-19 11:55:00,1.899,1.8994,1.89882,1.89909,43000000.0
2006-12-19 12:00:00,1.8993,1.89953,1.89855,1.89893,43000000.0
2006-12-19 12:05:00,1.89872,1.89872,1.89789,1.89813,42000000.0
2006-12-19 12:10:00,1.8978,1.89827,1.89732,1.89827,40000000.0
2006-12-19 12:15:00,1.89866,1.89932,1.8981,1.89873,44000000.0
2006-12-19 12:20:00,1.89843,1.89907,1.89716,1.89852,39000000.0
2006-12-19 12:25:00,1.89862,1.8987,1.89808,1.89819,45000000.0
2006-12-19 12:30:00,1.89815,1.89871,1.89784,1.89871,39000000.0
2006-12-19 12:35:00,1.89895,1.89895,1.8972,1.89802,42000000.0
2006-12-19 12:40:00,1.89789,1.89802,1.8973,1.89785,41000000.0
2006-12-19 12:45:00,1.8977,1.89817,1.89696,1.89808,47000000.0
2006-12-19 12:50:00,1.89826,1.89874,1.89826,1.89848,41000000.0
2006-12-19 12:55:00,1.89811,1.89849,1.89759,1.89823,37000000.0
2006-12-19 13:00:00,1.89815,1.89839,1.89784,1.89794,38000000.0
2006-12-19 13:05:00,1.89799,1.89837,1.89771,1.89812,39000000.0
2006-12-19 13:10:00,1.89796,1.89815,1.89756,1.89773,41000000.0
2006-12-19 13:15:00,1.89759,1.89779,1.89704,1.89772,43000000.0
2006-12-19 13:20:00,1.89793,1.89835,1.8977,1.8977,41000000.0
2006-12-19 13:25:00,1.89769,1.89823,1.89723,1.89768,67000000.0
2006-12-19 13:30:00,1.89771,1.89853,1.89768,1.89853,75000000.0
2006-12-19 13:35:00,1.89852,1.89858,1.897,1.89774,84000000.0
2006-12-19 13:40:00,1.89768,1.89768,1.89683,1.89697,81000000.0
2006-12-19 13:45:00,1.89683,1.89761,1.89683,1.89723,87000000.0
2006-12-19 13:50:00,1.89718,1.89809,1.89711,1.89803,128000000.0
2006-12-19 13:55:00,1.89822,1.89838,1.89805,1.89817,124000000.0
2006-12-19 14:00:00,1.89812,1.89827,1.89728,1.89733,144000000.0
2006-12-19 14:05:00,1.8973,1.89764,1.89687,1.89689,144000000.0
2006-12-19 14:10:00,1.89684,1.89866,1.89684,1.89866,101000000.0
2006-12-19 14:15:00,1.89894,1.89913,1.89835,1.89835,145000000.0
2006-12-19 14:20:00,1.89827,1.89851,1.89782,1.89826,143000000.0
2006-12-19 14:25:00,1.89814,1.89832,1.89734,1.89817,118000000.0
2006-12-19 14:30:00,1.8978,1.89833,1.89759,1.8982,128000000.0
2006-12-19 14:35:00,1.89819,1.8984,1.89703,1.89768,142000000.0
2006-12-19 14:40:00,1.89772,1.89778,1.89708,1.89715,141000000.0
2006-12-19 14:45:00,1.89699,1.89699,1.89591,1.89649,104000000.0
2006-12-19 14:50:00,1.89645,1.8969,1.89619,1.89686,126000000.0
2006-12-19 14:55:00,1.89674,1.89687,1.8959,1.89685,91000000.0
2006-12-19 15:00:00,1.89707,1.89761,1.89696,1.89728,131000000.0
2006-12-19 15:05:00,1.89685,1.89736,1.89652,1.89671,129000000.0
2006-12-19 15:10:00,1.8966,1.89695,1.89631,1.89695,160000000.0
2006-12-19 15:15:00,1.89699,1.89709,1.89643,1.89662,82000000.0
2006-12-19 15:20:00,1.89652,1.89659,1.896,1.89625,98000000.0
2006-12-19 15:25:00,1.89632,1.89763,1.89538,1.89745,188000000.0
2006-12-19 15:30:00,1.8937,1.89695,1.89343,1.89658,208000000.0
2006-12-19 15:35:00,1.89669,1.89746,1.89637,1.89654,178000000.0
2006-12-19 15:40:00,1.89711,1.89791,1.89653,1.89786,180000000.0
2006-12-19 15:45:00,1.89798,1.89802,1.89682,1.8972,149000000.0
2006-12-19 15:50:00,1.89726,1.89786,1.89714,1.89782,112000000.0
2006-12-19 15:55:00,1.89793,1.8982,1.8975,1.8975,120000000.0
2006-12-19 16:00:00,1.89747,1.89775,1.89685,1.89775,200000000.0
2006-12-19 16:05:00,1.89774,1.89835,1.89762,1.89797,188000000.0
2006-12-19 16:10:00,1.8979,1.89804,1.89717,1.89739,169000000.0
2006-12-19 16:15:00,1.89776,1.89816,1.89685,1.89685,185000000.0
2006-12-19 16:20:00,1.89674,1.89739,1.89665,1.89679,231000000.0
2006-12-19 16:25:00,1.89657,1.89687,1.89574,1.89631,173000000.0
2006-12-19 16:30:00,1.8962,1.89741,1.89562,1.89741,183000000.0
2006-12-19 16:35:00,1.89788,1.89821,1.89713,1.89799,229000000.0
2006-12-19 16:40:00,1.89811,1.89855,1.89746,1.8984,218000000.0
2006-12-19 16:45:00,1.89854,1.89862,1.89741,1.89813,236000000.0
2006-12-19 16:50:00,1.8981,1.89852,1.89775,1.89788,142000000.0
2006-12-19 16:55:00,1.89795,1.89795,1.89651,1.89679,178000000.0
2006-12-19 17:00:00,1.89701,1.89701,1.89554,1.89618,176000000.0
2006-12-19 17:05:00,1.8961,1.89704,1.89593,1.89683,206000000.0
2006-12-19 17:10:00,1.89683,1.89695,1.89646,1.89658,135000000.0
2006-12-19 17:15:00,1.89686,1.89686,1.8962,1.89636,139000000.0
2006-12-19 17:20:00,1.89614,1.89697,1.89614,1.89635,140000000.0
2006-12-19 17:25:00,1.89665,1.89716,1.89652,1.89689,157000000.0
2006-12-19 17:30:00,1.89689,1.8973,1.89677,1.89724,301000000.0
2006-12-19 17:35:00,1.89683,1.89706,1.8963,1.89702,233000000.0
2006-12-19 17:40:00,1.89716,1.89716,1.89632,1.89648,225000000.0
2006-12-19 17:45:00,1.8965,1.89667,1.89625,1.8966,303000000.0
2006-12-19 17:50:00,1.8972,1.89725,1.89621,1.89645,232000000.0
2006-12-19 17:55:00,1.89679,1.89692,1.8965,1.89692,196000000.0
2006-12-19 18:00:00,1.89679,1.897,1.89636,1.89665,190000000.0
2006-12-19 18:05:00,1.89667,1.89706,1.89642,1.89676,196000000.0
2006-12-19 18:10:00,1.89678,1.89774,1.89655,1.89774,136000000.0
2006-12-19 18:15:00,1.89768,1.89781,1.89654,1.89675,226000000.0
2006-12-19 18:20:00,1.89664,1.89686,1.89576,1.8959,228000000.0
2006-12-19 18:25:00,1.89601,1.89652,1.89573,1.89652,151000000.0
2006-12-19 18:30:00,1.89658,1.89666,1.89601,1.89662,194000000.0
2006-12-19 18:35:00,1.89645,1.89692,1.89645,1.89658,273000000.0
2006-12-19 18:40:00,1.89687,1.89727,1.89661,1.89664,232000000.0
2006-12-19 18:45:00,1.89654,1.89721,1.89598,1.89667,216000000.0
2006-12-19 18:50:00,1.89696,1.89816,1.89696,1.89813,129000000.0
2006-12-19 18:55:00,1.89803,1.89878,1.89803,1.8983,98000000.0
2006-12-19 19:00:00,1.89822,1.89822,1.89752,1.89764,129000000.0
2006-12-19 19:05:00,1.89779,1.89779,1.89707,1.89737,200000000.0
2006-12-19 19:10:00,1.8974,1.89856,1.89733,1.89765,148000000.0
2006-12-19 19:15:00,1.89766,1.89813,1.89731,1.89813,123000000.0
2006-12-19 19:20:00,1.89824,1.8992,1.89824,1.89862,120000000.0
2006-12-19 19:25:00,1.89889,1.89895,1.89802,1.89861,216000000.0
2006-12-19 19:30:00,1.89899,1.89906,1.89811,1.89853,154000000.0
2006-12-19 19:35:00,1.89865,1.89887,1.8982,1.89869,91000000.0
2006-12-19 19:40:00,1.89847,1.8989,1.89808,1.89812,94000000.0
2006-12-19 19:45:00,1.89803,1.89846,1.89782,1.89819,118000000.0
2006-12-19 19:50:00,1.89828,1.89845,1.89654,1.89838,75000000.0
2006-12-19 19:55:00,1.89846,1.89894,1.89833,1.89864,75000000.0
2006-12-19 20:00:00,1.89824,1.89826,1.8976,1.89771,101000000.0
2006-12-19 20:05:00,1.89765,1.8984,1.89763,1.89772,97000000.0
2006-12-19 20:10:00,1.89759,1.89794,1.89728,1.8975,57000000.0
2006-12-19 20:15:00,1.89751,1.89796,1.89714,1.89746,72000000.0
2006-12-19 20:20:00,1.89733,1.89799,1.89731,1.89785,49000000.0
2006-12-19 20:25:00,1.89778,1.89866,1.89732,1.89839,76000000.0
2006-12-19 20:30:00,1.89845,1.90035,1.89831,1.89949,96000000.0
2006-12-19 20:35:00,1.89944,1.90002,1.89932,1.89939,60000000.0
2006-12-19 20:40:00,1.89922,1.9004,1.89922,1.90019,50000000.0
2006-12-19 20:45:00,1.89992,1.90043,1.8995,1.9,61000000.0
2006-12-19 20:50:00,1.89991,1.90055,1.8999,1.90012,58000000.0
2006-12-19 20:55:00,1.90013,1.90035,1.89894,1.89934,53000000.0
2006-12-19 21:00:00,1.89939,1.90015,1.89878,1.90015,52000000.0
2006-12-19 21:05:00,1.90029,1.90037,1.89941,1.89967,35000000.0
2006-12-19 21:10:00,1.89972,1.90058,1.89829,1.90021,43000000.0
2006-12-19 21:15:00,1.90012,1.90047,1.89981,1.8999,42000000.0
2006-12-19 21:20:00,1.9,1.90026,1.89942,1.89952,48000000.0
2006-12-19 21:25:00,1.89966,1.90007,1.89933,1.90007,39000000.0
2006-12-19 21:30:00,1.90003,1.9001,1.89856,1.89877,38000000.0
2006-12-19 21:35:00,1.89879,1.89932,1.89844,1.8987,77000000.0
2006-12-19 21:40:00,1.89864,1.90005,1.89835,1.89956,55000000.0
2006-12-19 21:45:00,1.89953,1.90011,1.89901,1.89906,29000000.0
2006-12-19 21:50:00,1.89905,1.89917,1.89847,1.89866,41000000.0
2006-12-19 21:55:00,1.89894,1.89994,1.89866,1.89947,61000000.0
2006-12-19 22:00:00,1.89972,1.89974,1.89886,1.89886,49000000.0
2006-12-19 22:05:00,1.89879,1.89952,1.89879,1.89938,47000000.0
2006-12-19 22:10:00,1.89938,1.89944,1.89903,1.89934,55000000.0
2006-12-19 22:15:00,1.89949,1.8996,1.89913,1.89935,42000000.0
2006-12-19 22:20:00,1.89923,1.89979,1.89905,1.89935,51000000.0
2006-12-19 22:25:00,1.89943,1.89959,1.89882,1.89907,40000000.0
2006-12-19 22:30:00,1.89896,1.89934,1.89868,1.89904,77000000.0
2006-12-19 22:35:00,1.89907,1.89948,1.89893,1.89948,53000000.0
2006-12-19 22:40:00,1.89935,1.89964,1.8991,1.89911,53000000.0
2006-12-19 22:45:00,1.89908,1.89989,1.89887,1.89983,60000000.0
2006-12-19 22:50:00,1.89973,1.89973,1.89836,1.89964,43000000.0
2006-12-19 22:55:00,1.89941,1.89984,1.89919,1.89919,42000000.0
2006-12-19 23:00:00,1.89917,1.90001,1.89897,1.90001,49000000.0
2006-12-19 23:05:00,1.89998,1.89998,1.89945,1.89949,46000000.0
2006-12-19 23:10:00,1.89951,1.89987,1.89931,1.8998,40000000.0
2006-12-19 23:15:00,1.89963,1.90096,1.89963,1.90096,33000000.0
2006-12-19 23:20:00,1.90093,1.90093,1.90047,1.90059,36000000.0
2006-12-19 23:25:00,1.90065,1.9011,1.90022,1.90023,52000000.0
2006-12-19 23:30:00,1.90025,1.90044,1.89977,1.90019,41000000.0
2006-12-19 23:35:00,1.90028,1.90058,1.89996,1.90008,48000000.0
2006-12-19 23:40:00,1.90028,1.90105,1.90024,1.90057,62000000.0
2006-12-19 23:45:00,1.89859,1.89859,1.89373,1.89373,38000000.0
2006-12-19 23:50:00,1.89345,1.89498,1.89219,1.89447,39000000.0
2006-12-19 23:55:00,1.89453,1.89488,1.89397,1.8941,41000000.0
2006-12-20 00:00:00,1.89465,1.89507,1.89253,1.89336,39000000.0
2006-12-20 00:05:00,1.89386,1.89412,1.89331,1.89373,43000000.0
2006-12-20 00:10:00,1.89332,1.89335,1.89162,1.89253,58000000.0
2006-12-20 00:15:00,1.89264,1.89328,1.89249,1.893,45000000.0
2006-12-20 00:20:00,1.89284,1.89313,1.89248,1.89266,42000000.0
2006-12-20 00:25:00,1.89262,1.89286,1.89103,1.89109,42000000.0
2006-12-20 00:30:00,1.89093,1.89164,1.89073,1.89152,35000000.0
2006-12-20 00:35:00,1.89121,1.89254,1.89121,1.89217,34000000.0
2006-12-20 00:40:00,1.89207,1.89263,1.8918,1.89237,29000000.0
2006-12-20 00:45:00,1.89251,1.89269,1.89231,1.89242,30000000.0
2006-12-20 00:50:00,1.8922,1.89237,1.89178,1.89199,43000000.0
2006-12-20 00:55:00,1.89189,1.89189,1.89121,1.89184,38000000.0
2006-12-20 01:00:00,1.89196,1.89256,1.89104,1.89201,46000000.0
2006-12-20 01:05:00,1.89191,1.8941,1.89191,1.89384,44000000.0
2006-12-20 01:10:00,1.89367,1.89379,1.89289,1.89289,47000000.0
2006-12-20 01:15:00,1.89278,1.89363,1.89265,1.89333,50000000.0
2006-12-20 01:20:00,1.89339,1.89386,1.8933,1.8933,42000000.0
2006-12-20 01:25:00,1.89326,1.8934,1.89208,1.89282,56000000.0
2006-12-20 01:30:00,1.89276,1.89341,1.89213,1.893,57000000.0
2006-12-20 01:35:00,1.89281,1.89317,1.89228,1.89317,51000000.0
2006-12-20 01:40:00,1.89303,1.89343,1.89258,1.89331,32000000.0
2006-12-20 01:45:00,1.89333,1.89346,1.89246,1.89253,43000000.0
2006-12-20 01:50:00,1.89256,1.89326,1.8923,1.89288,55000000.0
2006-12-20 01:55:00,1.89299,1.89368,1.89278,1.89367,58000000.0
2006-12-20 02:00:00,1.89345,1.89382,1.89146,1.8936,42000000.0
2006-12-20 02:05:00,1.89361,1.89411,1.89357,1.89392,43000000.0
2006-12-20 02:10:00,1.89362,1.89536,1.8936,1.89464,41000000.0
2006-12-20 02:15:00,1.89469,1.89491,1.8944,1.8944,40000000.0
2006-12-20 02:20:00,1.89436,1.89485,1.89436,1.89456,34000000.0
2006-12-20 02:25:00,1.89434,1.89458,1.89399,1.89432,45000000.0
2006-12-20 02:30:00,1.89426,1.89434,1.8936,1.89417,36000000.0
2006-12-20 02:35:00,1.89408,1.8945,1.89361,1.89361,40000000.0
2006-12-20 02:40:00,1.89394,1.89422,1.89333,1.89412,35000000.0
2006-12-20 02:45:00,1.8942,1.89436,1.89365,1.89436,44000000.0
2006-12-20 02:50:00,1.89435,1.89471,1.89378,1.89471,37000000.0
2006-12-20 02:55:00,1.89486,1.89717,1.89486,1.89717,38000000.0
2006-12-20 03:00:00,1.89712,1.89732,1.89635,1.89678,39000000.0
2006-12-20 03:05:00,1.89657,1.89725,1.8963,1.89713,37000000.0
2006-12-20 03:10:00,1.89709,1.89726,1.896,1.89605,46000000.0
2006-12-20 03:15:00,1.89629,1.89639,1.89569,1.89639,41000000.0
2006-12-20 03:20:00,1.89633,1.8969,1.89416,1.89615,36000000.0
2006-12-20 03:25:00,1.89608,1.89642,1.89565,1.89634,48000000.0
2006-12-20 03:30:00,1.89641,1.89694,1.89572,1.89694,37000000.0
2006-12-20 03:35:00,1.89666,1.89707,1.89598,1.89598,39000000.0
2006-12-20 03:40:00,1.89595,1.897,1.8959,1.89604,44000000.0
2006-12-20 03:45:00,1.89619,1.89672,1.89552,1.89587,36000000.0
2006-12-20 03:50:00,1.89629,1.89629,1.89483,1.89483,42000000.0
2006-12-20 03:55:00,1.89506,1.8954,1.89321,1.89527,36000000.0
2006-12-20 04:00:00,1.89598,1.89643,1.89525,1.89624,37000000.0
2006-12-20 04:05:00,1.89618,1.89668,1.89591,1.89645,39000000.0
2006-12-20 04:10:00,1.8963,1.89648,1.89527,1.89527,37000000.0
2006-12-20 04:15:00,1.89533,1.89605,1.89522,1.89579,37000000.0
2006-12-20 04:20:00,1.89551,1.8958,1.89517,1.89563,43000000.0
2006-12-20 04:25:00,1.8957,1.89581,1.89506,1.89567,37000000.0
2006-12-20 04:30:00,1.89559,1.8961,1.89545,1.8961,43000000.0
2006-12-20 04:35:00,1.89563,1.89623,1.89562,1.89587,42000000.0
2006-12-20 04:40:00,1.8959,1.89607,1.895,1.89571,44000000.0
2006-12-20 04:45:00,1.89592,1.89609,1.89551,1.8957,34000000.0
2006-12-20 04:50:00,1.8957,1.89605,1.89534,1.8957,39000000.0
2006-12-20 04:55:00,1.89581,1.89631,1.89581,1.89615,39000000.0
2006-12-20 05:00:00,1.89599,1.8964,1.89576,1.89639,35000000.0
2006-12-20 05:05:00,1.89629,1.89668,1.8961,1.8961,34000000.0
2006-12-20 05:10:00,1.89621,1.89652,1.89601,1.89628,45000000.0
2006-12-20 05:15:00,1.89608,1.89619,1.89562,1.89592,43000000.0
2006-12-20 05:20:00,1.89566,1.89865,1.89542,1.89599,42000000.0
2006-12-20 05:25:00,1.89532,1.89532,1.894,1.89438,38000000.0
2006-12-20 05:30:00,1.89417,1.89488,1.89416,1.89465,37000000.0
2006-12-20 05:35:00,1.89459,1.89494,1.89385,1.89491,38000000.0
2006-12-20 05:40:00,1.89447,1.89528,1.89447,1.89499,40000000.0
2006-12-20 05:45:00,1.8949,1.89541,1.89483,1.89519,39000000.0
2006-12-20 05:50:00,1.89538,1.896,1.89466,1.89466,42000000.0
2006-12-20 05:55:00,1.89446,1.89454,1.89418,1.8944,32000000.0
2006-12-20 06:00:00,1.89415,1.89471,1.89415,1.89465,37000000.0
2006-12-20 06:05:00,1.89485,1.89497,1.89434,1.89483,33000000.0
2006-12-20 06:10:00,1.89499,1.89513,1.89419,1.89453,39000000.0
2006-12-20 06:15:00,1.89477,1.89518,1.89438,1.89438,36000000.0
2006-12-20 06:20:00,1.89412,1.89436,1.89361,1.89404,42000000.0
2006-12-20 06:25:00,1.89364,1.89404,1.89338,1.89396,45000000.0
2006-12-20 06:30:00,1.89424,1.89424,1.89338,1.89363,35000000.0
2006-12-20 06:35:00,1.89368,1.89401,1.89332,1.89378,39000000.0
2006-12-20 06:40:00,1.89388,1.89388,1.89302,1.89323,29000000.0
2006-12-20 06:45:00,1.89329,1.89344,1.89271,1.89344,41000000.0
2006-12-20 06:50:00,1.89327,1.89327,1.89285,1.89302,38000000.0
2006-12-20 06:55:00,1.89315,1.89315,1.8923,1.89241,32000000.0
2006-12-20 07:00:00,1.89212,1.8924,1.89175,1.8924,28000000.0
2006-12-20 07:05:00,1.8924,1.8931,1.89218,1.89299,50000000.0
2006-12-20 07:10:00,1.89285,1.8931,1.89226,1.89275,39000000.0
2006-12-20 07:15:00,1.89269,1.89308,1.8924,1.89297,45000000.0
2006-12-20 07:20:00,1.89274,1.89283,1.89159,1.89183,46000000.0
2006-12-20 07:25:00,1.89199,1.89233,1.89161,1.89224,30000000.0
2006-12-20 07:30:00,1.89225,1.8925,1.89118,1.89141,43000000.0
2006-12-20 07:35:00,1.89146,1.89189,1.89146,1.89187,40000000.0
2006-12-20 07:40:00,1.89168,1.89285,1.89166,1.89256,42000000.0
2006-12-20 07:45:00,1.89244,1.89296,1.89207,1.89277,37000000.0
2006-12-20 07:50:00,1.89287,1.89295,1.89207,1.89256,45000000.0
2006-12-20 07:55:00,1.89272,1.89355,1.89241,1.89355,39000000.0
2006-12-20 08:00:00,1.89351,1.89358,1.89297,1.89346,41000000.0
2006-12-20 08:05:00,1.89387,1.89417,1.89379,1.89405,22000000.0
2006-12-20 08:10:00,1.89411,1.8942,1.89365,1.89365,31000000.0
2006-12-20 08:15:00,1.89334,1.89437,1.89329,1.89393,42000000.0
2006-12-20 08:20:00,1.89341,1.89419,1.8933,1.89387,38000000.0
2006-12-20 08:25:00,1.89377,1.89452,1.8935,1.89395,35000000.0
2006-12-20 08:30:00,1.89435,1.89499,1.89381,1.89499,41000000.0
2006-12-20 08:35:00,1.89491,1.89547,1.89456,1.89496,47000000.0
2006-12-20 08:40:00,1.8949,1.8949,1.89354,1.8944,47000000.0
2006-12-20 08:45:00,1.89407,1.89514,1.89326,1.89488,42000000.0
2006-12-20 08:50:00,1.89505,1.89577,1.895,1.89528,40000000.0
2006-12-20 08:55:00,1.89542,1.89576,1.8948,1.8948,37000000.0
2006-12-20 09:00:00,1.89513,1.89602,1.89513,1.89598,41000000.0
2006-12-20 09:05:00,1.89591,1.89607,1.89556,1.896,33000000.0
2006-12-20 09:10:00,1.89581,1.8959,1.89403,1.89403,44000000.0
2006-12-20 09:15:00,1.89425,1.89459,1.89382,1.89448,41000000.0
2006-12-20 09:20:00,1.8944,1.89533,1.89398,1.89533,38000000.0
2006-12-20 09:25:00,1.89547,1.89552,1.89454,1.89473,46000000.0
2006-12-20 09:30:00,1.89461,1.89531,1.89366,1.89447,36000000.0
2006-12-20 09:35:00,1.89441,1.89477,1.89285,1.89373,47000000.0
2006-12-20 09:40:00,1.894,1.89436,1.89361,1.89395,46000000.0
2006-12-20 09:45:00,1.89427,1.89449,1.89349,1.89357,45000000.0
2006-12-20 09:50:00,1.89322,1.89395,1.89307,1.89327,40000000.0
2006-12-20 09:55:00,1.89349,1.89361,1.89257,1.89275,44000000.0
2006-12-20 10:00:00,1.89282,1.89326,1.89211,1.89223,44000000.0
2006-12-20 10:05:00,1.89225,1.89344,1.89198,1.89329,39000000.0
2006-12-20 10:10:00,1.8934,1.89365,1.89303,1.89361,37000000.0
2006-12-20 10:15:00,1.89353,1.89452,1.89299,1.89452,45000000.0
2006-12-20 10:20:00,1.89461,1.89536,1.89442,1.89465,36000000.0
2006-12-20 10:25:00,1.89453,1.89488,1.89441,1.8945,45000000.0
2006-12-20 10:30:00,1.89408,1.89421,1.89354,1.89367,38000000.0
2006-12-20 10:35:00,1.89349,1.89349,1.8921,1.8925,41000000.0
2006-12-20 10:40:00,1.89214,1.89289,1.89134,1.89286,40000000.0
2006-12-20 10:45:00,1.89268,1.89276,1.89164,1.89238,40000000.0
2006-12-20 10:50:00,1.89271,1.89277,1.8919,1.89272,44000000.0
2006-12-20 10:55:00,1.89287,1.89344,1.8912,1.89235,40000000.0
2006-12-20 11:00:00,1.89225,1.89293,1.89072,1.89266,44000000.0
2006-12-20 11:05:00,1.89328,1.89337,1.89297,1.89328,39000000.0
2006-12-20 11:10:00,1.89342,1.89444,1.89339,1.8942,47000000.0
2006-12-20 11:15:00,1.89436,1.89457,1.89305,1.89308,32000000.0
2006-12-20 11:20:00,1.89328,1.8936,1.89245,1.89249,38000000.0
2006-12-20 11:25:00,1.8924,1.89264,1.8919,1.89264,42000000.0
2006-12-20 11:30:00,1.89288,1.89473,1.89288,1.89458,43000000.0
2006-12-20 11:35:00,1.89454,1.89461,1.89369,1.89382,44000000.0
2006-12-20 11:40:00,1.89393,1.89512,1.89393,1.89488,47000000.0
2006-12-20 11:45:00,1.89464,1.8958,1.89464,1.89573,44000000.0
2006-12-20 11:50:00,1.8959,1.89648,1.89526,1.89535,44000000.0
2006-12-20 11:55:00,1.89562,1.89572,1.8945,1.8945,43000000.0
2006-12-20 12:00:00,1.89458,1.89529,1.89453,1.89486,43000000.0
2006-12-20 12:05:00,1.89471,1.89519,1.89449,1.89468,42000000.0
2006-12-20 12:10:00,1.89478,1.89478,1.89348,1.89348,33000000.0
2006-12-20 12:15:00,1.89328,1.89407,1.89319,1.89356,44000000.0
2006-12-20 12:20:00,1.89362,1.8943,1.89221,1.89376,39000000.0
2006-12-20 12:25:00,1.8938,1.89386,1.89333,1.89351,45000000.0
2006-12-20 12:30:00,1.89342,1.89421,1.89325,1.89421,39000000.0
2006-12-20 12:35:00,1.89382,1.89435,1.89364,1.89421,42000000.0
2006-12-20 12:40:00,1.8942,1.89489,1.89387,1.89451,41000000.0
2006-12-20 12:45:00,1.89459,1.89483,1.89411,1.89468,47000000.0
2006-12-20 12:50:00,1.89437,1.89437,1.89361,1.8941,41000000.0
2006-12-20 12:55:00,1.89412,1.89447,1.89399,1.89437,30000000.0
2006-12-20 13:00:00,1.89448,1.89453,1.89359,1.8936,38000000.0
2006-12-20 13:05:00,1.89367,1.89385,1.89332,1.89366,39000000.0
2006-12-20 13:10:00,1.89377,1.89418,1.89345,1.89395,41000000.0
2006-12-20 13:15:00,1.8942,1.89424,1.89288,1.89352,43000000.0
2006-12-20 13:20:00,1.89349,1.89407,1.89321,1.8937,41000000.0
2006-12-20 13:25:00,1.89371,1.89427,1.89356,1.89363,67000000.0
2006-12-20 13:30:00,1.89375,1.89382,1.89303,1.8936,75000000.0
2006-12-20 13:35:00,1.89384,1.89406,1.89357,1.89371,84000000.0
2006-12-20 13:40:00,1.89379,1.89409,1.89366,1.89404,86000000.0
2006-12-20 13:45:00,1.89403,1.89415,1.89379,1.89391,104000000.0
2006-12-20 13:50:00,1.89398,1.89405,1.89355,1.89392,128000000.0
2006-12-20 13:55:00,1.89377,1.89377,1.89314,1.89322,124000000.0
2006-12-20 14:00:00,1.89312,1.8935,1.89282,1.89339,144000000.0
2006-12-20 14:05:00,1.89307,1.89338,1.89276,1.89276,144000000.0
2006-12-20 14:10:00,1.89262,1.89312,1.89261,1.89267,101000000.0
2006-12-20 14:15:00,1.89276,1.89376,1.89232,1.89249,145000000.0
2006-12-20 14:20:00,1.8926,1.89323,1.89239,1.89308,143000000.0
2006-12-20 14:25:00,1.8932,1.89344,1.89299,1.89306,118000000.0
2006-12-20 14:30:00,1.89284,1.89304,1.89257,1.8928,128000000.0
2006-12-20 14:35:00,1.89264,1.89326,1.8925,1.89306,165000000.0
2006-12-20 14:40:00,1.89297,1.89332,1.89213,1.89248,141000000.0
2006-12-20 14:45:00,1.89223,1.89264,1.89189,1.89196,104000000.0
2006-12-20 14:50:00,1.89199,1.89245,1.89192,1.89211,126000000.0
2006-12-20 14:55:00,1.89205,1.89212,1.89157,1.89197,91000000.0
2006-12-20 15:00:00,1.89208,1.89249,1.89199,1.89199,131000000.0
2006-12-20 15:05:00,1.89163,1.89191,1.89076,1.89095,129000000.0
2006-12-20 15:10:00,1.89082,1.89117,1.89048,1.89063,160000000.0
2006-12-20 15:15:00,1.89118,1.89137,1.89061,1.89105,82000000.0
2006-12-20 15:20:00,1.89085,1.89136,1.89061,1.89075,62000000.0
2006-12-20 15:25:00,1.89083,1.89161,1.88953,1.89161,188000000.0
2006-12-20 15:30:00,1.88999,1.89224,1.8899,1.89224,208000000.0
2006-12-20 15:35:00,1.89204,1.89245,1.8915,1.89201,178000000.0
2006-12-20 15:40:00,1.89203,1.89214,1.89172,1.89214,180000000.0
2006-12-20 15:45:00,1.89212,1.89263,1.8919,1.89263,149000000.0
2006-12-20 15:50:00,1.89266,1.89293,1.89179,1.89179,101000000.0
2006-12-20 15:55:00,1.89165,1.89204,1.89153,1.89153,120000000.0
2006-12-20 16:00:00,1.89178,1.89207,1.89134,1.89149,200000000.0
2006-12-20 16:05:00,1.89145,1.89213,1.8914,1.89171,188000000.0
2006-12-20 16:10:00,1.89112,1.89414,1.89112,1.89386,169000000.0
2006-12-20 16:15:00,1.89387,1.89427,1.89277,1.89323,185000000.0
2006-12-20 16:20:00,1.89312,1.89341,1.89294,1.89341,231000000.0
2006-12-20 16:25:00,1.89364,1.89364,1.8927,1.89289,173000000.0
2006-12-20 16:30:00,1.89275,1.89311,1.89236,1.89311,183000000.0
2006-12-20 16:35:00,1.89317,1.89357,1.89272,1.89272,229000000.0
2006-12-20 16:40:00,1.89274,1.89382,1.89271,1.89275,218000000.0
2006-12-20 16:45:00,1.89252,1.893,1.89215,1.89215,236000000.0
2006-12-20 16:50:00,1.89222,1.89243,1.88948,1.88949,142000000.0
2006-12-20 16:55:00,1.88976,1.88982,1.88891,1.88891,178000000.0
2006-12-20 17:00:00,1.88849,1.88916,1.88849,1.889,176000000.0
2006-12-20 17:05:00,1.889,1.88943,1.88857,1.88908,206000000.0
2006-12-20 17:10:00,1.88899,1.89018,1.88899,1.88999,135000000.0
2006-12-20 17:15:00,1.88979,1.89091,1.88969,1.89054,139000000.0
2006-12-20 17:20:00,1.89065,1.89102,1.8904,1.89096,140000000.0
2006-12-20 17:25:00,1.89157,1.89198,1.89132,1.89144,157000000.0
2006-12-20 17:30:00,1.89157,1.89162,1.89029,1.89036,301000000.0
2006-12-20 17:35:00,1.89055,1.89076,1.88989,1.88998,233000000.0
2006-12-20 17:40:00,1.88991,1.89162,1.88991,1.89138,225000000.0
2006-12-20 17:45:00,1.89114,1.8914,1.88999,1.89026,303000000.0
2006-12-20 17:50:00,1.89028,1.89028,1.88907,1.8902,232000000.0
2006-12-20 17:55:00,1.89026,1.89095,1.88815,1.88857,196000000.0
2006-12-20 18:00:00,1.88889,1.89046,1.88863,1.89046,190000000.0
2006-12-20 18:05:00,1.89057,1.89168,1.89012,1.89148,196000000.0
2006-12-20 18:10:00,1.89141,1.89299,1.89141,1.89285,136000000.0
2006-12-20 18:15:00,1.89265,1.89265,1.89215,1.89264,226000000.0
2006-12-20 18:20:00,1.89266,1.89296,1.8917,1.8917,228000000.0
2006-12-20 18:25:00,1.89235,1.89329,1.89198,1.89291,151000000.0
2006-12-20 18:30:00,1.8932,1.89334,1.89274,1.89312,194000000.0
2006-12-20 18:35:00,1.89298,1.89416,1.89278,1.8938,273000000.0
2006-12-20 18:40:00,1.89407,1.89593,1.89325,1.89593,232000000.0
2006-12-20 18:45:00,1.89636,1.89641,1.8951,1.8951,216000000.0
2006-12-20 18:50:00,1.89507,1.8952,1.89445,1.89473,129000000.0
2006-12-20 18:55:00,1.89439,1.89473,1.89398,1.89473,98000000.0
2006-12-20 19:00:00,1.89479,1.89479,1.89397,1.89467,129000000.0
2006-12-20 19:05:00,1.8947,1.89529,1.89282,1.89324,232000000.0
2006-12-20 19:10:00,1.89312,1.89383,1.89272,1.89324,148000000.0
2006-12-20 19:15:00,1.8931,1.89326,1.89267,1.89267,123000000.0
2006-12-20 19:20:00,1.89271,1.89274,1.89152,1.89152,120000000.0
2006-12-20 19:25:00,1.89175,1.89247,1.89094,1.89094,216000000.0
2006-12-20 19:30:00,1.89131,1.89178,1.89034,1.89102,154000000.0
2006-12-20 19:35:00,1.89129,1.89207,1.89057,1.89121,91000000.0
2006-12-20 19:40:00,1.89113,1.89226,1.89113,1.89221,94000000.0
2006-12-20 19:45:00,1.89227,1.89227,1.89096,1.89155,118000000.0
2006-12-20 19:50:00,1.89142,1.89142,1.88857,1.89012,75000000.0
2006-12-20 19:55:00,1.89005,1.89031,1.88934,1.88948,106000000.0
2006-12-20 20:00:00,1.88929,1.88964,1.88881,1.88955,101000000.0
2006-12-20 20:05:00,1.8895,1.88962,1.888,1.88858,97000000.0
2006-12-20 20:10:00,1.88853,1.88899,1.8885,1.88871,65000000.0
2006-12-20 20:15:00,1.88864,1.88864,1.88702,1.88702,72000000.0
2006-12-20 20:20:00,1.88716,1.88884,1.88716,1.88846,56000000.0
2006-12-20 20:25:00,1.88848,1.88968,1.88848,1.88953,76000000.0
2006-12-20 20:30:00,1.88973,1.88978,1.88936,1.88946,93000000.0
2006-12-20 20:35:00,1.88958,1.88992,1.88924,1.88924,53000000.0
2006-12-20 20:40:00,1.88931,1.89005,1.88918,1.88997,42000000.0
2006-12-20 20:45:00,1.89001,1.89023,1.88967,1.88981,61000000.0
2006-12-20 20:50:00,1.88983,1.8906,1.88983,1.89044,58000000.0
2006-12-20 20:55:00,1.88987,1.88987,1.88913,1.88913,53000000.0
2006-12-20 21:00:00,1.88903,1.88922,1.88877,1.88908,39000000.0
2006-12-20 21:05:00,1.8889,1.88982,1.8889,1.88976,46000000.0
2006-12-20 21:10:00,1.88964,1.8909,1.88817,1.89022,33000000.0
2006-12-20 21:15:00,1.89028,1.89031,1.8889,1.88893,35000000.0
2006-12-20 21:20:00,1.88925,1.88962,1.88893,1.88915,48000000.0
2006-12-20 21:25:00,1.88916,1.88944,1.88888,1.88908,45000000.0
2006-12-20 21:30:00,1.88913,1.88953,1.88913,1.88952,40000000.0
2006-12-20 21:35:00,1.88965,1.89008,1.88925,1.88979,77000000.0
2006-12-20 21:40:00,1.88984,1.88995,1.88719,1.88732,55000000.0
2006-12-20 21:45:00,1.88736,1.8895,1.88736,1.88862,32000000.0
2006-12-20 21:50:00,1.88876,1.88904,1.8881,1.88844,41000000.0
2006-12-20 21:55:00,1.88851,1.88864,1.88782,1.88782,61000000.0
2006-12-20 22:00:00,1.88827,1.8884,1.88798,1.88798,40000000.0
2006-12-20 22:05:00,1.88807,1.88874,1.88799,1.88874,42000000.0
2006-12-20 22:10:00,1.88876,1.891,1.88876,1.891,55000000.0
2006-12-20 22:15:00,1.89111,1.89197,1.89092,1.89135,42000000.0
2006-12-20 22:20:00,1.89123,1.89138,1.8909,1.89107,43000000.0
2006-12-20 22:25:00,1.89095,1.89139,1.89056,1.89101,40000000.0
2006-12-20 22:30:00,1.8912,1.89129,1.89072,1.89089,66000000.0
2006-12-20 22:35:00,1.89112,1.89148,1.88888,1.88894,64000000.0
2006-12-20 22:40:00,1.88887,1.88939,1.88885,1.88902,53000000.0
2006-12-20 22:45:00,1.8891,1.8894,1.88879,1.88896,60000000.0
2006-12-20 22:50:00,1.88875,1.8897,1.88797,1.88797,48000000.0
2006-12-20 22:55:00,1.88807,1.88931,1.88807,1.88841,34000000.0
2006-12-20 23:00:00,1.88849,1.88878,1.88847,1.88878,31000000.0
2006-12-20 23:05:00,1.88859,1.88923,1.88782,1.88788,46000000.0
2006-12-20 23:10:00,1.88793,1.88823,1.88769,1.88822,40000000.0
2006-12-20 23:15:00,1.88804,1.88919,1.88773,1.88812,40000000.0
2006-12-20 23:20:00,1.88838,1.88838,1.88644,1.88675,36000000.0
2006-12-20 23:25:00,1.88692,1.88802,1.88657,1.88726,47000000.0
2006-12-20 23:30:00,1.88709,1.88762,1.88665,1.88713,41000000.0
2006-12-20 23:35:00,1.8871,1.88751,1.88686,1.88698,48000000.0
2006-12-20 23:40:00,1.88682,1.88686,1.88508,1.88611,62000000.0
2006-12-20 23:45:00,1.88789,1.89463,1.88789,1.89423,38000000.0
2006-12-20 23:50:00,1.89487,1.89558,1.89427,1.89516,39000000.0
2006-12-20 23:55:00,1.89508,1.8957,1.89447,1.89447,41000000.0
2006-12-21 00:00:00,1.89426,1.89808,1.89426,1.89808,29000000.0
2006-12-21 00:05:00,1.89822,1.89979,1.89822,1.89852,43000000.0
2006-12-21 00:10:00,1.89805,1.89806,1.8958,1.89738,58000000.0
2006-12-21 00:15:00,1.89746,1.89746,1.89594,1.89678,45000000.0
2006-12-21 00:20:00,1.89663,1.8969,1.89541,1.89593,38000000.0
2006-12-21 00:25:00,1.89597,1.89769,1.89582,1.8975,42000000.0
2006-12-21 00:30:00,1.89722,1.89722,1.89607,1.89607,35000000.0
2006-12-21 00:35:00,1.89605,1.89662,1.89605,1.89616,34000000.0
2006-12-21 00:40:00,1.89569,1.89626,1.89474,1.8953,36000000.0
2006-12-21 00:45:00,1.8952,1.89589,1.89495,1.89549,37000000.0
2006-12-21 00:50:00,1.89554,1.89659,1.89554,1.89659,33000000.0
2006-12-21 00:55:00,1.89664,1.89679,1.89586,1.89593,38000000.0
2006-12-21 01:00:00,1.89621,1.89621,1.89533,1.89551,54000000.0
2006-12-21 01:05:00,1.89555,1.89573,1.89467,1.89504,44000000.0
2006-12-21 01:10:00,1.89511,1.89576,1.89439,1.89533,47000000.0
2006-12-21 01:15:00,1.8952,1.89597,1.89455,1.89571,50000000.0
2006-12-21 01:20:00,1.89571,1.89662,1.89568,1.89662,42000000.0
2006-12-21 01:25:00,1.89625,1.89655,1.89562,1.89582,56000000.0
2006-12-21 01:30:00,1.8959,1.89617,1.89577,1.89607,51000000.0
2006-12-21 01:35:00,1.89607,1.89613,1.8946,1.8946,37000000.0
2006-12-21 01:40:00,1.8947,1.89507,1.89422,1.89507,40000000.0
2006-12-21 01:45:00,1.89511,1.89533,1.89459,1.89486,43000000.0
2006-12-21 01:50:00,1.89468,1.89545,1.89456,1.89487,55000000.0
2006-12-21 01:55:00,1.89483,1.89483,1.89348,1.89447,47000000.0
2006-12-21 02:00:00,1.89462,1.89482,1.89246,1.8943,42000000.0
2006-12-21 02:05:00,1.89442,1.89473,1.89421,1.89466,43000000.0
2006-12-21 02:10:00,1.89476,1.89554,1.89476,1.89546,41000000.0
2006-12-21 02:15:00,1.89541,1.89613,1.89541,1.89613,33000000.0
2006-12-21 02:20:00,1.89625,1.89743,1.89602,1.89743,44000000.0
2006-12-21 02:25:00,1.89801,1.89908,1.89786,1.89908,45000000.0
2006-12-21 02:30:00,1.89897,1.89897,1.89762,1.89854,36000000.0
2006-12-21 02:35:00,1.89854,1.90122,1.89854,1.90052,40000000.0
2006-12-21 02:40:00,1.9005,1.90056,1.89978,1.89978,33000000.0
2006-12-21 02:45:00,1.89979,1.90024,1.89922,1.90024,44000000.0
2006-12-21 02:50:00,1.9003,1.9003,1.89873,1.89955,37000000.0
2006-12-21 02:55:00,1.89954,1.90012,1.89846,1.89846,38000000.0
2006-12-21 03:00:00,1.89798,1.89814,1.89742,1.89808,44000000.0
2006-12-21 03:05:00,1.89804,1.8984,1.89772,1.89786,37000000.0
2006-12-21 03:10:00,1.89805,1.89807,1.89739,1.89785,46000000.0
2006-12-21 03:15:00,1.89781,1.89832,1.89757,1.89777,41000000.0
2006-12-21 03:20:00,1.89781,1.89795,1.89528,1.89781,36000000.0
2006-12-21 03:25:00,1.89784,1.89811,1.89737,1.89808,37000000.0
2006-12-21 03:30:00,1.89828,1.89848,1.89763,1.898,37000000.0
2006-12-21 03:35:00,1.8975,1.89811,1.89746,1.89776,39000000.0
2006-12-21 03:40:00,1.89795,1.89826,1.8974,1.89763,44000000.0
2006-12-21 03:45:00,1.89791,1.89795,1.89557,1.8957,40000000.0
2006-12-21 03:50:00,1.89543,1.89543,1.89447,1.89447,42000000.0
2006-12-21 03:55:00,1.89465,1.89465,1.89217,1.89419,36000000.0
2006-12-21 04:00:00,1.89405,1.89428,1.89337,1.89412,37000000.0
2006-12-21 04:05:00,1.89475,1.8958,1.89475,1.89565,38000000.0
2006-12-21 04:10:00,1.89545,1.89589,1.89544,1.89573,37000000.0
2006-12-21 04:15:00,1.89587,1.896,1.89542,1.8958,35000000.0
2006-12-21 04:20:00,1.89574,1.89583,1.89489,1.89548,43000000.0
2006-12-21 04:25:00,1.89517,1.89517,1.89443,1.89463,37000000.0
2006-12-21 04:30:00,1.89449,1.89458,1.89386,1.89431,33000000.0
2006-12-21 04:35:00,1.89428,1.89475,1.89397,1.89468,42000000.0
2006-12-21 04:40:00,1.89469,1.89493,1.89427,1.89487,44000000.0
2006-12-21 04:45:00,1.8948,1.89525,1.89438,1.89525,39000000.0
2006-12-21 04:50:00,1.89525,1.89597,1.89505,1.89577,41000000.0
2006-12-21 04:55:00,1.89566,1.89633,1.89539,1.89605,39000000.0
2006-12-21 05:00:00,1.89587,1.89592,1.89546,1.89572,35000000.0
2006-12-21 05:05:00,1.89559,1.89607,1.89554,1.8959,41000000.0
2006-12-21 05:10:00,1.89581,1.89581,1.89527,1.89549,37000000.0
2006-12-21 05:15:00,1.8955,1.89648,1.89548,1.89636,43000000.0
2006-12-21 05:20:00,1.89615,1.89615,1.89535,1.89577,42000000.0
2006-12-21 05:25:00,1.89587,1.89597,1.89515,1.89547,38000000.0
2006-12-21 05:30:00,1.89528,1.8955,1.89469,1.89535,37000000.0
2006-12-21 05:35:00,1.89536,1.89584,1.89516,1.89584,38000000.0
2006-12-21 05:40:00,1.89587,1.89587,1.89527,1.89561,24000000.0
2006-12-21 05:45:00,1.89565,1.89581,1.89536,1.89555,39000000.0
2006-12-21 05:50:00,1.89562,1.89574,1.89535,1.89535,34000000.0
2006-12-21 05:55:00,1.89545,1.89603,1.89535,1.89593,35000000.0
2006-12-21 06:00:00,1.89564,1.89602,1.89553,1.89554,30000000.0
2006-12-21 06:05:00,1.89558,1.89558,1.89514,1.89535,33000000.0
2006-12-21 06:10:00,1.89541,1.89549,1.89509,1.8952,32000000.0
2006-12-21 06:15:00,1.89543,1.89555,1.89502,1.89539,36000000.0
2006-12-21 06:20:00,1.89548,1.89568,1.89513,1.89519,37000000.0
2006-12-21 06:25:00,1.89518,1.89565,1.89498,1.89518,45000000.0
2006-12-21 06:30:00,1.89519,1.89519,1.89487,1.89514,28000000.0
2006-12-21 06:35:00,1.89523,1.89528,1.89486,1.89512,45000000.0
2006-12-21 06:40:00,1.89498,1.89533,1.89492,1.89512,34000000.0
2006-12-21 06:45:00,1.8952,1.89525,1.89485,1.89522,24000000.0
2006-12-21 06:50:00,1.89517,1.89548,1.89457,1.89457,30000000.0
2006-12-21 06:55:00,1.89498,1.8956,1.89467,1.89547,28000000.0
2006-12-21 07:00:00,1.89542,1.89561,1.89525,1.8954,29000000.0
2006-12-21 07:05:00,1.89527,1.89564,1.89497,1.89529,50000000.0
2006-12-21 07:10:00,1.89516,1.89569,1.89501,1.89569,32000000.0
2006-12-21 07:15:00,1.8955,1.89567,1.89518,1.89525,27000000.0
2006-12-21 07:20:00,1.89527,1.89538,1.89493,1.89511,37000000.0
2006-12-21 07:25:00,1.89512,1.89529,1.89489,1.89503,30000000.0
2006-12-21 07:30:00,1.89457,1.89516,1.89457,1.89477,35000000.0
2006-12-21 07:35:00,1.89481,1.89514,1.89474,1.89477,32000000.0
2006-12-21 07:40:00,1.89479,1.89522,1.89456,1.89508,42000000.0
2006-12-21 07:45:00,1.89486,1.89541,1.89464,1.89536,37000000.0
2006-12-21 07:50:00,1.89536,1.89588,1.89496,1.8951,45000000.0
2006-12-21 07:55:00,1.895,1.89521,1.89449,1.89497,32000000.0
2006-12-21 08:00:00,1.89474,1.89534,1.89359,1.89416,41000000.0
2006-12-21 08:05:00,1.8944,1.89456,1.89381,1.89398,35000000.0
2006-12-21 08:10:00,1.89383,1.89393,1.89239,1.89239,40000000.0
2006-12-21 08:15:00,1.89255,1.89255,1.89137,1.89254,42000000.0
2006-12-21 08:20:00,1.8924,1.89327,1.89217,1.89231,38000000.0
2006-12-21 08:25:00,1.89245,1.89279,1.89217,1.89263,42000000.0
2006-12-21 08:30:00,1.89268,1.8938,1.89234,1.89374,41000000.0
2006-12-21 08:35:00,1.89409,1.89474,1.89262,1.8939,47000000.0
2006-12-21 08:40:00,1.89426,1.89565,1.89426,1.89565,20000000.0
2006-12-21 08:45:00,1.89583,1.89708,1.89451,1.89684,42000000.0
2006-12-21 08:50:00,1.89667,1.89781,1.89633,1.89781,40000000.0
2006-12-21 08:55:00,1.89753,1.89776,1.89709,1.89718,37000000.0
2006-12-21 09:00:00,1.89724,1.89834,1.89674,1.89812,41000000.0
2006-12-21 09:05:00,1.89799,1.89822,1.89748,1.89819,44000000.0
2006-12-21 09:10:00,1.89817,1.90003,1.89817,1.89995,44000000.0
2006-12-21 09:15:00,1.89979,1.90069,1.89944,1.89958,41000000.0
2006-12-21 09:20:00,1.89965,1.90181,1.89965,1.90077,38000000.0
2006-12-21 09:25:00,1.90065,1.90153,1.9004,1.9014,46000000.0
2006-12-21 09:30:00,1.90117,1.90118,1.89984,1.90019,36000000.0
2006-12-21 09:35:00,1.90019,1.90127,1.89891,1.90127,47000000.0
2006-12-21 09:40:00,1.90145,1.90167,1.9006,1.9006,46000000.0
2006-12-21 09:45:00,1.90061,1.90061,1.89881,1.89986,45000000.0
2006-12-21 09:50:00,1.89994,1.90001,1.89886,1.89898,36000000.0
2006-12-21 09:55:00,1.89856,1.89874,1.89775,1.89838,44000000.0
2006-12-21 10:00:00,1.89836,1.89854,1.89795,1.89795,44000000.0
2006-12-21 10:05:00,1.89795,1.89876,1.89792,1.89835,39000000.0
2006-12-21 10:10:00,1.89823,1.89893,1.8978,1.89836,37000000.0
2006-12-21 10:15:00,1.89786,1.89802,1.89688,1.89693,45000000.0
2006-12-21 10:20:00,1.89708,1.89725,1.89669,1.89682,36000000.0
2006-12-21 10:25:00,1.89688,1.89725,1.89639,1.89672,45000000.0
2006-12-21 10:30:00,1.89665,1.89679,1.89611,1.89617,38000000.0
2006-12-21 10:35:00,1.89651,1.89651,1.89536,1.89536,41000000.0
2006-12-21 10:40:00,1.89523,1.89542,1.89422,1.89431,31000000.0
2006-12-21 10:45:00,1.89422,1.8953,1.89421,1.8953,40000000.0
2006-12-21 10:50:00,1.89527,1.89568,1.89516,1.89551,44000000.0
2006-12-21 10:55:00,1.89576,1.89631,1.89309,1.89631,40000000.0
2006-12-21 11:00:00,1.89613,1.89632,1.89457,1.89608,33000000.0
2006-12-21 11:05:00,1.89618,1.89622,1.89587,1.89595,30000000.0
2006-12-21 11:10:00,1.8961,1.89637,1.89578,1.89607,47000000.0
2006-12-21 11:15:00,1.89619,1.89653,1.89585,1.89586,42000000.0
2006-12-21 11:20:00,1.89583,1.89598,1.89553,1.89559,38000000.0
2006-12-21 11:25:00,1.8956,1.89652,1.89553,1.89602,42000000.0
2006-12-21 11:30:00,1.89579,1.89701,1.89579,1.89697,43000000.0
2006-12-21 11:35:00,1.89681,1.89689,1.89503,1.89549,44000000.0
2006-12-21 11:40:00,1.89534,1.89558,1.89484,1.89525,47000000.0
2006-12-21 11:45:00,1.89515,1.89563,1.89443,1.89563,44000000.0
2006-12-21 11:50:00,1.89567,1.89573,1.8945,1.89481,44000000.0
2006-12-21 11:55:00,1.89488,1.89488,1.89416,1.89445,43000000.0
2006-12-21 12:00:00,1.89394,1.89394,1.89208,1.89288,43000000.0
2006-12-21 12:05:00,1.89285,1.89293,1.89238,1.89258,42000000.0
2006-12-21 12:10:00,1.89259,1.89383,1.89229,1.89375,40000000.0
2006-12-21 12:15:00,1.89356,1.8959,1.89337,1.8959,44000000.0
2006-12-21 12:20:00,1.89606,1.89661,1.89423,1.89577,39000000.0
2006-12-21 12:25:00,1.89568,1.89656,1.89551,1.89656,45000000.0
2006-12-21 12:30:00,1.89658,1.89835,1.89648,1.8982,28000000.0
2006-12-21 12:35:00,1.89781,1.89781,1.89574,1.89574,42000000.0
2006-12-21 12:40:00,1.89542,1.89556,1.89463,1.89496,41000000.0
2006-12-21 12:45:00,1.89473,1.89545,1.89321,1.8954,47000000.0
2006-12-21 12:50:00,1.89543,1.89664,1.89494,1.89662,41000000.0
2006-12-21 12:55:00,1.89658,1.89658,1.89454,1.89471,37000000.0
2006-12-21 13:00:00,1.89453,1.89498,1.89431,1.89491,38000000.0
2006-12-21 13:05:00,1.89492,1.89555,1.89474,1.89553,39000000.0
2006-12-21 13:10:00,1.89562,1.8962,1.89562,1.89604,34000000.0
2006-12-21 13:15:00,1.89584,1.89659,1.89575,1.89575,43000000.0
2006-12-21 13:20:00,1.89574,1.89593,1.89506,1.89514,41000000.0
2006-12-21 13:25:00,1.89494,1.89541,1.89481,1.89516,67000000.0
2006-12-21 13:30:00,1.89527,1.89586,1.89508,1.89532,75000000.0
2006-12-21 13:35:00,1.89518,1.89565,1.89441,1.89467,84000000.0
2006-12-21 13:40:00,1.89442,1.89495,1.89422,1.89489,81000000.0
2006-12-21 13:45:00,1.8947,1.89495,1.89424,1.89457,104000000.0
2006-12-21 13:50:00,1.89431,1.89498,1.8943,1.89461,128000000.0
2006-12-21 13:55:00,1.89439,1.89481,1.89417,1.89481,124000000.0
2006-12-21 14:00:00,1.89495,1.89495,1.89407,1.89419,144000000.0
2006-12-21 14:05:00,1.89408,1.89435,1.89381,1.89435,144000000.0
2006-12-21 14:10:00,1.89406,1.89429,1.89374,1.894,101000000.0
2006-12-21 14:15:00,1.89397,1.8944,1.89372,1.89419,145000000.0
2006-12-21 14:20:00,1.89413,1.89517,1.89411,1.89467,143000000.0
2006-12-21 14:25:00,1.89458,1.89507,1.89269,1.89304,118000000.0
2006-12-21 14:30:00,1.89304,1.89435,1.89278,1.89409,128000000.0
2006-12-21 14:35:00,1.89402,1.89402,1.89331,1.8936,165000000.0
2006-12-21 14:40:00,1.8935,1.89395,1.89343,1.89354,141000000.0
2006-12-21 14:45:00,1.89353,1.894,1.89328,1.89357,104000000.0
2006-12-21 14:50:00,1.89262,1.89379,1.89223,1.89317,126000000.0
2006-12-21 14:55:00,1.89326,1.8934,1.89224,1.89271,91000000.0
2006-12-21 15:00:00,1.89269,1.89323,1.89243,1.89243,105000000.0
2006-12-21 15:05:00,1.89262,1.8937,1.89262,1.89337,129000000.0
2006-12-21 15:10:00,1.89308,1.89401,1.89305,1.8932,160000000.0
2006-12-21 15:15:00,1.89332,1.8936,1.89117,1.89195,82000000.0
2006-12-21 15:20:00,1.89182,1.89182,1.89038,1.89108,98000000.0
2006-12-21 15:25:00,1.89042,1.89193,1.88977,1.89193,188000000.0
2006-12-21 15:30:00,1.8906,1.89292,1.89031,1.89165,208000000.0
2006-12-21 15:35:00,1.89152,1.89361,1.89114,1.89342,178000000.0
2006-12-21 15:40:00,1.89323,1.89521,1.89177,1.89521,180000000.0
2006-12-21 15:45:00,1.8956,1.89729,1.89522,1.89522,149000000.0
2006-12-21 15:50:00,1.89493,1.89499,1.89255,1.89283,112000000.0
2006-12-21 15:55:00,1.89297,1.89403,1.89186,1.89403,120000000.0
2006-12-21 16:00:00,1.89401,1.8952,1.89401,1.89435,200000000.0
2006-12-21 16:05:00,1.89444,1.89504,1.89444,1.89467,188000000.0
2006-12-21 16:10:00,1.89455,1.89457,1.89414,1.89416,169000000.0
2006-12-21 16:15:00,1.89457,1.89498,1.89392,1.89472,185000000.0
2006-12-21 16:20:00,1.89467,1.89478,1.89392,1.89437,231000000.0
2006-12-21 16:25:00,1.89443,1.89447,1.89308,1.89324,173000000.0
2006-12-21 16:30:00,1.89315,1.89425,1.89256,1.89271,183000000.0
2006-12-21 16:35:00,1.89293,1.89329,1.89219,1.8925,229000000.0
2006-12-21 16:40:00,1.89243,1.89376,1.8924,1.89369,218000000.0
2006-12-21 16:45:00,1.89339,1.8936,1.89291,1.89305,236000000.0
2006-12-21 16:50:00,1.89304,1.89328,1.89229,1.89319,142000000.0
2006-12-21 16:55:00,1.89308,1.89338,1.89176,1.89278,178000000.0
2006-12-21 17:00:00,1.89357,1.89464,1.89341,1.89363,176000000.0
2006-12-21 17:05:00,1.89406,1.89635,1.89394,1.8957,206000000.0
2006-12-21 17:10:00,1.89552,1.89552,1.89398,1.89474,135000000.0
2006-12-21 17:15:00,1.89473,1.89478,1.89393,1.89403,139000000.0
2006-12-21 17:20:00,1.89434,1.89539,1.89392,1.89489,140000000.0
2006-12-21 17:25:00,1.89489,1.89523,1.89466,1.8949,157000000.0
2006-12-21 17:30:00,1.89466,1.89498,1.89435,1.89488,301000000.0
2006-12-21 17:35:00,1.89493,1.89516,1.89424,1.89424,233000000.0
2006-12-21 17:40:00,1.89423,1.8956,1.89423,1.895,225000000.0
2006-12-21 17:45:00,1.89513,1.89547,1.89493,1.89505,303000000.0
2006-12-21 17:50:00,1.89509,1.89526,1.8934,1.89361,232000000.0
2006-12-21 17:55:00,1.89352,1.89393,1.89311,1.89387,196000000.0
2006-12-21 18:00:00,1.89423,1.89507,1.89404,1.89407,190000000.0
2006-12-21 18:05:00,1.89412,1.89422,1.89265,1.89267,196000000.0
2006-12-21 18:10:00,1.89285,1.89304,1.89249,1.89255,136000000.0
2006-12-21 18:15:00,1.89219,1.89249,1.89173,1.89211,226000000.0
2006-12-21 18:20:00,1.89211,1.89221,1.89181,1.89181,228000000.0
2006-12-21 18:25:00,1.89176,1.8923,1.89145,1.89162,151000000.0
2006-12-21 18:30:00,1.89179,1.89239,1.89158,1.89191,194000000.0
2006-12-21 18:35:00,1.89195,1.89241,1.8918,1.89205,273000000.0
2006-12-21 18:40:00,1.89228,1.89228,1.88926,1.88926,180000000.0
2006-12-21 18:45:00,1.88926,1.89002,1.88895,1.88996,216000000.0
2006-12-21 18:50:00,1.88991,1.89148,1.88991,1.89122,129000000.0
2006-12-21 18:55:00,1.89112,1.89112,1.8901,1.89038,98000000.0
2006-12-21 19:00:00,1.89098,1.89198,1.89077,1.89198,129000000.0
2006-12-21 19:05:00,1.89262,1.89342,1.89234,1.89304,232000000.0
2006-12-21 19:10:00,1.89258,1.89354,1.8924,1.8929,148000000.0
2006-12-21 19:15:00,1.89297,1.89315,1.8927,1.89281,123000000.0
2006-12-21 19:20:00,1.89267,1.89267,1.89172,1.89203,120000000.0
2006-12-21 19:25:00,1.89176,1.89235,1.89151,1.8919,216000000.0
2006-12-21 19:30:00,1.89184,1.89184,1.8901,1.89056,154000000.0
2006-12-21 19:35:00,1.89026,1.89122,1.88996,1.89109,91000000.0
2006-12-21 19:40:00,1.89104,1.8916,1.89067,1.89154,94000000.0
2006-12-21 19:45:00,1.89147,1.89219,1.89091,1.89204,118000000.0
2006-12-21 19:50:00,1.89203,1.89226,1.89031,1.89191,75000000.0
2006-12-21 19:55:00,1.89187,1.89192,1.89004,1.89004,106000000.0
2006-12-21 20:00:00,1.88992,1.8912,1.88992,1.89068,101000000.0
2006-12-21 20:05:00,1.89085,1.89167,1.89032,1.89102,97000000.0
2006-12-21 20:10:00,1.89108,1.89189,1.89097,1.89168,65000000.0
2006-12-21 20:15:00,1.89188,1.89188,1.89008,1.89128,72000000.0
2006-12-21 20:20:00,1.89134,1.89198,1.89058,1.89058,56000000.0
2006-12-21 20:25:00,1.89067,1.89239,1.89067,1.89142,76000000.0
2006-12-21 20:30:00,1.89166,1.89211,1.89154,1.89205,96000000.0
2006-12-21 20:35:00,1.89195,1.89195,1.89103,1.89103,26000000.0
2006-12-21 20:40:00,1.89103,1.89124,1.89068,1.89108,50000000.0
2006-12-21 20:45:00,1.89071,1.89089,1.89001,1.89033,61000000.0
2006-12-21 20:50:00,1.89027,1.89097,1.89018,1.89092,58000000.0
2006-12-21 20:55:00,1.89086,1.89121,1.89078,1.89096,53000000.0
2006-12-21 21:00:00,1.89098,1.89098,1.89037,1.89085,52000000.0
2006-12-21 21:05:00,1.8909,1.89103,1.89067,1.89089,39000000.0
2006-12-21 21:10:00,1.89095,1.89154,1.88959,1.89146,35000000.0
2006-12-21 21:15:00,1.89147,1.89166,1.8908,1.8915,42000000.0
2006-12-21 21:20:00,1.8916,1.89161,1.89114,1.89143,48000000.0
2006-12-21 21:25:00,1.89114,1.89117,1.89075,1.89109,34000000.0
2006-12-21 21:30:00,1.89117,1.89134,1.89092,1.89114,37000000.0
2006-12-21 21:35:00,1.89095,1.89108,1.89018,1.8902,77000000.0
2006-12-21 21:40:00,1.88986,1.89089,1.88983,1.89067,55000000.0
2006-12-21 21:45:00,1.89087,1.89153,1.89087,1.89153,29000000.0
2006-12-21 21:50:00,1.89181,1.89208,1.89105,1.89208,41000000.0
2006-12-21 21:55:00,1.89206,1.89224,1.89144,1.89169,61000000.0
2006-12-21 22:00:00,1.8921,1.8921,1.8894,1.89063,49000000.0
2006-12-21 22:05:00,1.89092,1.89099,1.88968,1.8905,47000000.0
2006-12-21 22:10:00,1.89064,1.89111,1.89047,1.891,55000000.0
2006-12-21 22:15:00,1.8909,1.89093,1.89001,1.89001,42000000.0
2006-12-21 22:20:00,1.88919,1.89032,1.88899,1.88972,51000000.0
2006-12-21 22:25:00,1.88975,1.88997,1.88942,1.88957,30000000.0
2006-12-21 22:30:00,1.88953,1.89051,1.88938,1.89051,72000000.0
2006-12-21 22:35:00,1.89079,1.89079,1.88982,1.89034,64000000.0
2006-12-21 22:40:00,1.89038,1.89039,1.88993,1.89006,53000000.0
2006-12-21 22:45:00,1.89015,1.89051,1.88979,1.88979,60000000.0
2006-12-21 22:50:00,1.88971,1.89044,1.88969,1.89031,46000000.0
2006-12-21 22:55:00,1.89049,1.89069,1.88929,1.8897,42000000.0
2006-12-21 23:00:00,1.89004,1.89022,1.889,1.88954,49000000.0
2006-12-21 23:05:00,1.88977,1.89001,1.88966,1.88976,46000000.0
2006-12-21 23:10:00,1.88983,1.89019,1.88957,1.89019,40000000.0
2006-12-21 23:15:00,1.89007,1.89039,1.88952,1.89001,40000000.0
2006-12-21 23:20:00,1.88959,1.89127,1.88959,1.8912,36000000.0
2006-12-21 23:25:00,1.89129,1.8913,1.89034,1.891,58000000.0
2006-12-21 23:30:00,1.89109,1.8913,1.88974,1.88974,41000000.0
2006-12-21 23:35:00,1.89001,1.89086,1.88996,1.89078,48000000.0
2006-12-21 23:40:00,1.89075,1.89075,1.8894,1.88964,62000000.0
2006-12-21 23:45:00,1.88985,1.89035,1.88973,1.89026,31000000.0
2006-12-21 23:50:00,1.89024,1.89075,1.88981,1.88981,39000000.0
2006-12-21 23:55:00,1.88995,1.89044,1.88954,1.8901,41000000.0
2006-12-22 00:00:00,1.88993,1.89083,1.88981,1.88986,39000000.0
2006-12-22 00:05:00,1.89024,1.89024,1.88929,1.88948,43000000.0
2006-12-22 00:10:00,1.88925,1.88996,1.88905,1.88996,58000000.0
2006-12-22 00:15:00,1.89031,1.89039,1.88965,1.88996,45000000.0
2006-12-22 00:20:00,1.88993,1.89053,1.88954,1.89027,38000000.0
2006-12-22 00:25:00,1.89066,1.8908,1.88968,1.89037,42000000.0
2006-12-22 00:30:00,1.89046,1.89067,1.89028,1.89028,28000000.0
2006-12-22 00:35:00,1.89018,1.89063,1.89004,1.89004,34000000.0
2006-12-22 00:40:00,1.88991,1.8904,1.88973,1.89013,43000000.0
2006-12-22 00:45:00,1.89057,1.8914,1.89057,1.89124,37000000.0
2006-12-22 00:50:00,1.8913,1.89155,1.89088,1.89093,38000000.0
2006-12-22 00:55:00,1.89108,1.89114,1.89069,1.89093,38000000.0
2006-12-22 01:00:00,1.89099,1.89123,1.89054,1.89068,54000000.0
2006-12-22 01:05:00,1.89079,1.89092,1.89007,1.8905,44000000.0
2006-12-22 01:10:00,1.89057,1.89076,1.89015,1.89032,36000000.0
2006-12-22 01:15:00,1.89052,1.89067,1.88946,1.88991,50000000.0
2006-12-22 01:20:00,1.89018,1.89115,1.89017,1.89113,42000000.0
2006-12-22 01:25:00,1.89092,1.89114,1.89066,1.89113,56000000.0
2006-12-22 01:30:00,1.89105,1.89105,1.89014,1.89033,57000000.0
2006-12-22 01:35:00,1.89025,1.89055,1.88975,1.89055,46000000.0
2006-12-22 01:40:00,1.89052,1.89052,1.88921,1.88955,40000000.0
2006-12-22 01:45:00,1.88977,1.88993,1.8893,1.88938,43000000.0
2006-12-22 01:50:00,1.88913,1.88977,1.88909,1.88964,55000000.0
2006-12-22 01:55:00,1.88967,1.88996,1.88946,1.88946,58000000.0
2006-12-22 02:00:00,1.8889,1.88923,1.88667,1.88834,34000000.0
2006-12-22 02:05:00,1.8884,1.88909,1.88838,1.88905,43000000.0
2006-12-22 02:10:00,1.88929,1.88934,1.88853,1.8889,41000000.0
2006-12-22 02:15:00,1.889,1.88979,1.889,1.88947,40000000.0
2006-12-22 02:20:00,1.88963,1.8899,1.88892,1.8898,42000000.0
2006-12-22 02:25:00,1.89035,1.89085,1.89011,1.89044,45000000.0
2006-12-22 02:30:00,1.89049,1.89197,1.89049,1.89157,36000000.0
2006-12-22 02:35:00,1.89205,1.89226,1.89142,1.89164,40000000.0
2006-12-22 02:40:00,1.89169,1.89177,1.89062,1.89087,25000000.0
2006-12-22 02:45:00,1.89101,1.8912,1.8892,1.88981,44000000.0
2006-12-22 02:50:00,1.89018,1.89024,1.88958,1.88966,30000000.0
2006-12-22 02:55:00,1.88966,1.88998,1.88915,1.88998,38000000.0
2006-12-22 03:00:00,1.89008,1.89083,1.88945,1.89014,39000000.0
2006-12-22 03:05:00,1.88986,1.89008,1.88927,1.88943,37000000.0
2006-12-22 03:10:00,1.88943,1.88957,1.88895,1.88921,46000000.0
2006-12-22 03:15:00,1.88945,1.88949,1.88812,1.88853,41000000.0
2006-12-22 03:20:00,1.8886,1.88901,1.88681,1.8885,36000000.0
2006-12-22 03:25:00,1.88846,1.88915,1.88846,1.889,48000000.0
2006-12-22 03:30:00,1.88915,1.88927,1.88881,1.88925,24000000.0
2006-12-22 03:35:00,1.88904,1.88944,1.88894,1.88918,31000000.0
2006-12-22 03:40:00,1.8893,1.89016,1.8893,1.88981,39000000.0
2006-12-22 03:45:00,1.88999,1.89016,1.8895,1.88975,34000000.0
2006-12-22 03:50:00,1.88981,1.89001,1.88933,1.88939,42000000.0
2006-12-22 03:55:00,1.88955,1.88989,1.88809,1.88978,36000000.0
2006-12-22 04:00:00,1.88987,1.88994,1.88934,1.88934,30000000.0
2006-12-22 04:05:00,1.8895,1.88971,1.88905,1.88949,40000000.0
2006-12-22 04:10:00,1.88931,1.8901,1.88931,1.88957,37000000.0
2006-12-22 04:15:00,1.88955,1.88991,1.88945,1.88964,34000000.0
2006-12-22 04:20:00,1.8895,1.8899,1.8894,1.88988,43000000.0
2006-12-22 04:25:00,1.8899,1.89005,1.88959,1.88979,37000000.0
2006-12-22 04:30:00,1.88995,1.88995,1.8891,1.88962,28000000.0
2006-12-22 04:35:00,1.88979,1.88996,1.88979,1.88986,29000000.0
2006-12-22 04:40:00,1.8899,1.89017,1.88957,1.88995,44000000.0
2006-12-22 04:45:00,1.88986,1.89011,1.88949,1.88986,34000000.0
2006-12-22 04:50:00,1.88994,1.89025,1.88981,1.89013,35000000.0
2006-12-22 04:55:00,1.8901,1.89012,1.88954,1.88984,39000000.0
2006-12-22 05:00:00,1.88992,1.88992,1.88929,1.88953,28000000.0
2006-12-22 05:05:00,1.88947,1.88983,1.88904,1.88928,41000000.0
2006-12-22 05:10:00,1.8893,1.88949,1.88912,1.88943,15000000.0
2006-12-22 05:15:00,1.8898,1.89006,1.88963,1.88965,27000000.0
2006-12-22 05:20:00,1.88965,1.89022,1.8894,1.88965,42000000.0
2006-12-22 05:25:00,1.8898,1.8898,1.88936,1.88953,38000000.0
2006-12-22 05:30:00,1.88969,1.88987,1.88884,1.88946,37000000.0
2006-12-22 05:35:00,1.88938,1.88957,1.88874,1.88943,38000000.0
2006-12-22 05:40:00,1.88941,1.88974,1.88917,1.88951,40000000.0
2006-12-22 05:45:00,1.88945,1.89023,1.88925,1.89023,31000000.0
2006-12-22 05:50:00,1.8902,1.89092,1.88996,1.89072,42000000.0
2006-12-22 05:55:00,1.89095,1.89102,1.89038,1.89098,36000000.0
2006-12-22 06:00:00,1.89099,1.89122,1.89044,1.89109,37000000.0
2006-12-22 06:05:00,1.89128,1.89132,1.89046,1.89051,33000000.0
2006-12-22 06:10:00,1.89081,1.89164,1.89076,1.89153,39000000.0
2006-12-22 06:15:00,1.89146,1.8919,1.89104,1.89149,36000000.0
2006-12-22 06:20:00,1.89161,1.89196,1.89137,1.89162,43000000.0
2006-12-22 06:25:00,1.8917,1.89227,1.89119,1.89133,45000000.0
2006-12-22 06:30:00,1.89189,1.89189,1.89077,1.89077,35000000.0
2006-12-22 06:35:00,1.89053,1.89072,1.88984,1.88984,40000000.0
2006-12-22 06:40:00,1.88993,1.89012,1.88976,1.88988,34000000.0
2006-12-22 06:45:00,1.88995,1.88998,1.88903,1.88913,41000000.0
2006-12-22 06:50:00,1.88913,1.88957,1.88881,1.88889,38000000.0
2006-12-22 06:55:00,1.88961,1.88965,1.88867,1.88876,30000000.0
2006-12-22 07:00:00,1.8887,1.88879,1.88709,1.8875,36000000.0
2006-12-22 07:05:00,1.88789,1.8882,1.88744,1.8875,50000000.0
2006-12-22 07:10:00,1.88741,1.88816,1.88741,1.88777,39000000.0
2006-12-22 07:15:00,1.88774,1.88842,1.88759,1.88842,45000000.0
2006-12-22 07:20:00,1.88833,1.88855,1.88794,1.88833,46000000.0
2006-12-22 07:25:00,1.88846,1.88899,1.88801,1.88867,37000000.0
2006-12-22 07:30:00,1.88838,1.88864,1.88818,1.88853,36000000.0
2006-12-22 07:35:00,1.88861,1.88876,1.88834,1.88834,33000000.0
2006-12-22 07:40:00,1.88825,1.88842,1.88788,1.88841,42000000.0
2006-12-22 07:45:00,1.88822,1.88831,1.88787,1.88801,37000000.0
2006-12-22 07:50:00,1.88794,1.88815,1.88771,1.88815,28000000.0
2006-12-22 07:55:00,1.88827,1.88827,1.88745,1.88781,32000000.0
2006-12-22 08:00:00,1.88739,1.88806,1.88735,1.88766,41000000.0
2006-12-22 08:05:00,1.88776,1.88794,1.88726,1.88766,29000000.0
2006-12-22 08:10:00,1.88782,1.88783,1.88733,1.88777,40000000.0
2006-12-22 08:15:00,1.88774,1.88774,1.88729,1.8877,42000000.0
2006-12-22 08:20:00,1.88762,1.88846,1.88762,1.88844,38000000.0
2006-12-22 08:25:00,1.88834,1.88836,1.88739,1.88794,42000000.0
2006-12-22 08:30:00,1.88854,1.88854,1.88773,1.88804,32000000.0
2006-12-22 08:35:00,1.88843,1.88862,1.88807,1.88839,30000000.0
2006-12-22 08:40:00,1.88829,1.88871,1.88822,1.88863,47000000.0
2006-12-22 08:45:00,1.88848,1.88911,1.88739,1.88911,42000000.0
2006-12-22 08:50:00,1.88883,1.88989,1.88849,1.88976,40000000.0
2006-12-22 08:55:00,1.88995,1.89041,1.88956,1.89041,37000000.0
2006-12-22 09:00:00,1.89031,1.89046,1.88939,1.88973,41000000.0
2006-12-22 09:05:00,1.88932,1.89002,1.88885,1.88929,44000000.0
2006-12-22 09:10:00,1.88956,1.89007,1.88946,1.89007,37000000.0
2006-12-22 09:15:00,1.88975,1.8901,1.88916,1.88955,41000000.0
2006-12-22 09:20:00,1.88955,1.89026,1.88951,1.89002,38000000.0
2006-12-22 09:25:00,1.88998,1.89089,1.88998,1.8908,46000000.0
2006-12-22 09:30:00,1.8909,1.89153,1.89068,1.89153,36000000.0
2006-12-22 09:35:00,1.89159,1.89173,1.88952,1.89166,47000000.0
2006-12-22 09:40:00,1.89159,1.89174,1.89123,1.89138,46000000.0
2006-12-22 09:45:00,1.8914,1.89198,1.89127,1.89137,45000000.0
2006-12-22 09:50:00,1.89138,1.89159,1.89103,1.89128,37000000.0
2006-12-22 09:55:00,1.89115,1.89156,1.8908,1.89118,34000000.0
2006-12-22 10:00:00,1.89126,1.8916,1.89091,1.89091,44000000.0
2006-12-22 10:05:00,1.89083,1.89083,1.88908,1.88908,39000000.0
2006-12-22 10:10:00,1.88918,1.88941,1.88886,1.88887,37000000.0
2006-12-22 10:15:00,1.8889,1.88967,1.88727,1.88744,45000000.0
2006-12-22 10:20:00,1.88725,1.88725,1.88436,1.88706,36000000.0
2006-12-22 10:25:00,1.88698,1.88704,1.88423,1.8844,45000000.0
2006-12-22 10:30:00,1.88483,1.88487,1.8825,1.88324,38000000.0
2006-12-22 10:35:00,1.88336,1.88516,1.88336,1.88504,41000000.0
2006-12-22 10:40:00,1.88478,1.88554,1.88464,1.88488,40000000.0
2006-12-22 10:45:00,1.88475,1.88569,1.88457,1.88569,33000000.0
2006-12-22 10:50:00,1.88557,1.88653,1.88553,1.88573,44000000.0
2006-12-22 10:55:00,1.88564,1.88707,1.88476,1.88666,40000000.0
2006-12-22 11:00:00,1.88652,1.88824,1.88531,1.88774,44000000.0
2006-12-22 11:05:00,1.88792,1.88828,1.88751,1.88828,39000000.0
2006-12-22 11:10:00,1.88833,1.88833,1.88722,1.88729,47000000.0
2006-12-22 11:15:00,1.88753,1.88758,1.88598,1.886,42000000.0
2006-12-22 11:20:00,1.8858,1.88654,1.88562,1.88654,38000000.0
2006-12-22 11:25:00,1.88661,1.88665,1.88579,1.88615,42000000.0
2006-12-22 11:30:00,1.8861,1.88625,1.88588,1.88601,43000000.0
2006-12-22 11:35:00,1.88596,1.88633,1.88579,1.88583,35000000.0
2006-12-22 11:40:00,1.88583,1.88644,1.88561,1.88644,47000000.0
2006-12-22 11:45:00,1.88638,1.8866,1.88568,1.8859,44000000.0
2006-12-22 11:50:00,1.88594,1.887,1.88579,1.88685,44000000.0
2006-12-22 11:55:00,1.88645,1.88725,1.88635,1.88693,43000000.0
2006-12-22 12:00:00,1.88706,1.88723,1.88643,1.8872,43000000.0
2006-12-22 12:05:00,1.88711,1.88711,1.88648,1.88648,42000000.0
2006-12-22 12:10:00,1.88653,1.88669,1.88612,1.88613,33000000.0
2006-12-22 12:15:00,1.88603,1.88635,1.88578,1.88578,44000000.0
2006-12-22 12:20:00,1.8857,1.88598,1.88358,1.88559,39000000.0
2006-12-22 12:25:00,1.88542,1.88628,1.88542,1.88622,45000000.0
2006-12-22 12:30:00,1.88615,1.88651,1.8856,1.88638,39000000.0
2006-12-22 12:35:00,1.88632,1.8866,1.88597,1.88606,42000000.0
2006-12-22 12:40:00,1.8862,1.88645,1.88545,1.88574,41000000.0
2006-12-22 12:45:00,1.88596,1.88652,1.88577,1.88642,47000000.0
2006-12-22 12:50:00,1.88642,1.88702,1.88581,1.88581,41000000.0
2006-12-22 12:55:00,1.88571,1.88601,1.88523,1.88591,37000000.0
2006-12-22 13:00:00,1.88589,1.88611,1.88498,1.88507,38000000.0
2006-12-22 13:05:00,1.8851,1.88573,1.88488,1.88494,39000000.0
2006-12-22 13:10:00,1.88501,1.88553,1.88462,1.88553,41000000.0
2006-12-22 13:15:00,1.88558,1.88601,1.88534,1.88575,43000000.0
2006-12-22 13:20:00,1.88576,1.88617,1.88568,1.88583,41000000.0
2006-12-22 13:25:00,1.88548,1.88573,1.88497,1.8853,67000000.0
2006-12-22 13:30:00,1.88509,1.88584,1.88409,1.88424,75000000.0
2006-12-22 13:35:00,1.88428,1.88544,1.88428,1.88542,84000000.0
2006-12-22 13:40:00,1.88531,1.88584,1.88501,1.88528,83000000.0
2006-12-22 13:45:00,1.88526,1.88611,1.88526,1.88601,104000000.0
2006-12-22 13:50:00,1.88578,1.88584,1.88507,1.88528,128000000.0
2006-12-22 13:55:00,1.88564,1.88585,1.88526,1.88551,124000000.0
2006-12-22 14:00:00,1.88559,1.88578,1.88498,1.88521,144000000.0
2006-12-22 14:05:00,1.88523,1.88608,1.88521,1.886,144000000.0
2006-12-22 14:10:00,1.88591,1.88591,1.88447,1.88506,101000000.0
2006-12-22 14:15:00,1.88501,1.88513,1.88381,1.88381,145000000.0
2006-12-22 14:20:00,1.88406,1.88453,1.88388,1.88432,143000000.0
2006-12-22 14:25:00,1.88419,1.88481,1.88394,1.88422,118000000.0
2006-12-22 14:30:00,1.88415,1.88556,1.88402,1.88531,128000000.0
2006-12-22 14:35:00,1.88544,1.88586,1.88494,1.88513,165000000.0
2006-12-22 14:40:00,1.88507,1.88643,1.88486,1.88606,141000000.0
2006-12-22 14:45:00,1.88634,1.88685,1.88626,1.88685,104000000.0
2006-12-22 14:50:00,1.8867,1.88725,1.88663,1.88682,104000000.0
2006-12-22 14:55:00,1.88655,1.88662,1.88621,1.8865,63000000.0
2006-12-22 15:00:00,1.88655,1.88686,1.88607,1.88666,131000000.0
2006-12-22 15:05:00,1.88635,1.88674,1.88617,1.88674,129000000.0
2006-12-22 15:10:00,1.88653,1.88746,1.88641,1.88739,160000000.0
2006-12-22 15:15:00,1.88743,1.88771,1.88717,1.8874,82000000.0
2006-12-22 15:20:00,1.88738,1.88738,1.88699,1.88706,98000000.0
2006-12-22 15:25:00,1.88722,1.88722,1.88429,1.88598,188000000.0
2006-12-22 15:30:00,1.88545,1.88824,1.88517,1.88598,208000000.0
2006-12-22 15:35:00,1.88552,1.88554,1.88442,1.88483,178000000.0
2006-12-22 15:40:00,1.88443,1.88493,1.88239,1.8828,180000000.0
2006-12-22 15:45:00,1.88258,1.88291,1.88178,1.88251,149000000.0
2006-12-22 15:50:00,1.88245,1.88301,1.88201,1.88211,112000000.0
2006-12-22 15:55:00,1.8819,1.88244,1.88159,1.88163,120000000.0
2006-12-22 16:00:00,1.88163,1.88242,1.88161,1.88215,200000000.0
2006-12-22 16:05:00,1.88221,1.88351,1.8822,1.88324,188000000.0
2006-12-22 16:10:00,1.88333,1.88333,1.88238,1.88238,142000000.0
2006-12-22 16:15:00,1.88236,1.88247,1.88127,1.88212,185000000.0
2006-12-22 16:20:00,1.88216,1.88376,1.88216,1.88319,231000000.0
2006-12-22 16:25:00,1.88288,1.88336,1.88269,1.88336,173000000.0
2006-12-22 16:30:00,1.88388,1.88457,1.88352,1.88448,183000000.0
2006-12-22 16:35:00,1.88473,1.88486,1.88406,1.88472,229000000.0
2006-12-22 16:40:00,1.88494,1.88502,1.88441,1.88476,218000000.0
2006-12-22 16:45:00,1.88482,1.88482,1.88392,1.88436,236000000.0
2006-12-22 16:50:00,1.88406,1.88437,1.88322,1.88366,142000000.0
2006-12-22 16:55:00,1.8834,1.88344,1.88252,1.88282,178000000.0
2006-12-22 17:00:00,1.88318,1.88318,1.88002,1.88038,176000000.0
2006-12-22 17:05:00,1.88022,1.88064,1.8801,1.88043,206000000.0
2006-12-22 17:10:00,1.88049,1.88122,1.88049,1.88081,135000000.0
2006-12-22 17:15:00,1.88072,1.88129,1.88072,1.88112,139000000.0
2006-12-22 17:20:00,1.88085,1.88201,1.88069,1.88194,140000000.0
2006-12-22 17:25:00,1.88193,1.88206,1.88126,1.88206,157000000.0
2006-12-22 17:30:00,1.88186,1.88301,1.88164,1.88292,301000000.0
2006-12-22 17:35:00,1.88294,1.88294,1.8804,1.88054,233000000.0
2006-12-22 17:40:00,1.8808,1.88095,1.87966,1.88026,225000000.0
2006-12-22 17:45:00,1.8802,1.8805,1.87927,1.88015,303000000.0
2006-12-22 17:50:00,1.88028,1.8806,1.87988,1.88027,232000000.0
2006-12-22 17:55:00,1.88013,1.88013,1.87817,1.87817,196000000.0
2006-12-22 18:00:00,1.87721,1.87912,1.87716,1.87748,190000000.0
2006-12-22 18:05:00,1.87752,1.87821,1.87743,1.87771,196000000.0
2006-12-22 18:10:00,1.87771,1.87829,1.8777,1.87788,136000000.0
2006-12-22 18:15:00,1.87772,1.87852,1.87772,1.87839,226000000.0
2006-12-22 18:20:00,1.8782,1.87838,1.87737,1.87765,228000000.0
2006-12-22 18:25:00,1.87745,1.87781,1.87695,1.87758,151000000.0
2006-12-22 18:30:00,1.87757,1.87757,1.87684,1.87708,194000000.0
2006-12-22 18:35:00,1.87696,1.87754,1.87621,1.87634,273000000.0
2006-12-22 18:40:00,1.87665,1.87699,1.87582,1.87582,232000000.0
2006-12-22 18:45:00,1.87578,1.87723,1.87566,1.87648,216000000.0
2006-12-22 18:50:00,1.87662,1.87724,1.87648,1.87708,129000000.0
2006-12-22 18:55:00,1.87644,1.87716,1.87609,1.87669,98000000.0
2006-12-22 19:00:00,1.87674,1.87674,1.87329,1.87369,129000000.0
2006-12-22 19:05:00,1.87383,1.87475,1.87267,1.87267,232000000.0
2006-12-22 19:10:00,1.87274,1.87311,1.87199,1.87261,148000000.0
2006-12-22 19:15:00,1.87289,1.87359,1.87228,1.87251,123000000.0
2006-12-22 19:20:00,1.8718,1.87218,1.87134,1.87211,120000000.0
2006-12-22 19:25:00,1.87174,1.87195,1.8711,1.87139,216000000.0
2006-12-22 19:30:00,1.87174,1.87268,1.87162,1.87225,123000000.0
2006-12-22 19:35:00,1.8721,1.87301,1.87165,1.87234,91000000.0
2006-12-22 19:40:00,1.87225,1.8729,1.87154,1.87241,94000000.0
2006-12-22 19:45:00,1.8726,1.87277,1.87122,1.87154,118000000.0
2006-12-22 19:50:00,1.87161,1.87231,1.86985,1.87231,75000000.0
2006-12-22 19:55:00,1.87249,1.8728,1.87231,1.87241,106000000.0
2006-12-22 20:00:00,1.87197,1.87302,1.8716,1.87302,101000000.0
2006-12-22 20:05:00,1.87316,1.87333,1.87249,1.87325,97000000.0
2006-12-22 20:10:00,1.87333,1.87369,1.87296,1.87356,65000000.0
2006-12-22 20:15:00,1.87357,1.87357,1.87284,1.87317,72000000.0
2006-12-22 20:20:00,1.87306,1.8736,1.87297,1.87347,56000000.0
2006-12-22 20:25:00,1.87318,1.87408,1.87318,1.87366,76000000.0
2006-12-22 20:30:00,1.87377,1.87408,1.87365,1.87395,89000000.0
2006-12-22 20:35:00,1.87389,1.87443,1.87389,1.87417,60000000.0
2006-12-22 20:40:00,1.87418,1.87469,1.8741,1.87455,50000000.0
2006-12-22 20:45:00,1.87448,1.87506,1.87433,1.87433,52000000.0
2006-12-22 20:50:00,1.87437,1.87515,1.87437,1.87486,58000000.0
2006-12-22 20:55:00,1.87458,1.87519,1.87458,1.87503,53000000.0
2006-12-22 21:00:00,1.87504,1.87556,1.87445,1.87504,52000000.0
2006-12-22 21:05:00,1.87466,1.87504,1.87457,1.87481,46000000.0
2006-12-22 21:10:00,1.87493,1.87545,1.87312,1.87509,43000000.0
2006-12-22 21:15:00,1.87527,1.87602,1.87525,1.87525,42000000.0
2006-12-22 21:20:00,1.87532,1.87553,1.875,1.87523,48000000.0
2006-12-22 21:25:00,1.87538,1.8755,1.87465,1.87477,45000000.0
2006-12-22 21:30:00,1.87495,1.87497,1.87322,1.87471,36000000.0
2006-12-22 21:35:00,1.87484,1.87488,1.87419,1.8743,77000000.0
2006-12-22 21:40:00,1.87427,1.87466,1.87417,1.87457,55000000.0
2006-12-22 21:45:00,1.87447,1.87473,1.87408,1.87473,36000000.0
2006-12-22 21:50:00,1.8747,1.8749,1.87375,1.8749,41000000.0
2006-12-22 21:55:00,1.87475,1.87513,1.87432,1.87432,61000000.0
2006-12-22 22:00:00,1.87433,1.87505,1.87415,1.87415,40000000.0
2006-12-22 22:05:00,1.87437,1.87505,1.87437,1.87458,47000000.0
2006-12-22 22:10:00,1.8748,1.87502,1.87449,1.87484,55000000.0
2006-12-22 22:15:00,1.87483,1.87509,1.87404,1.87466,37000000.0
2006-12-22 22:20:00,1.87392,1.87459,1.87358,1.8741,51000000.0
2006-12-22 22:25:00,1.87419,1.87507,1.87419,1.87493,40000000.0
2006-12-22 22:30:00,1.87515,1.87558,1.87401,1.87444,72000000.0
2006-12-22 22:35:00,1.87478,1.87549,1.87402,1.87444,64000000.0
2006-12-22 22:40:00,1.87455,1.87517,1.87454,1.87499,25000000.0
2006-12-22 22:45:00,1.87486,1.87524,1.87485,1.87507,60000000.0
2006-12-22 22:50:00,1.87498,1.87525,1.87448,1.87514,43000000.0
2006-12-22 22:55:00,1.87551,1.87556,1.87525,1.87538,33000000.0
2006-12-22 23:00:00,1.87536,1.8757,1.87523,1.87542,49000000.0
2006-12-22 23:05:00,1.87531,1.87538,1.87484,1.87495,46000000.0
2006-12-22 23:10:00,1.875,1.87608,1.87483,1.87576,40000000.0
2006-12-22 23:15:00,1.87572,1.87586,1.87502,1.87555,40000000.0
2006-12-22 23:20:00,1.8754,1.87646,1.87453,1.87586,36000000.0
2006-12-22 23:25:00,1.87576,1.87597,1.87499,1.87499,42000000.0
2006-12-22 23:30:00,1.87479,1.8752,1.87445,1.87508,41000000.0
2006-12-22 23:35:00,1.87552,1.87575,1.87528,1.87567,39000000.0
2006-12-22 23:40:00,1.87555,1.87559,1.87482,1.87482,62000000.0
2006-12-22 23:45:00,1.8746,1.87477,1.87433,1.87447,38000000.0
2006-12-22 23:50:00,1.8738,1.8739,1.87299,1.87299,29000000.0
2006-12-22 23:55:00,1.87326,1.87457,1.87237,1.87306,41000000.0
2006-12-26 10:00:00,1.8724,1.8724,1.86786,1.86786,34000000.0
2006-12-26 10:05:00,1.86793,1.86868,1.86793,1.86858,39000000.0
2006-12-26 10:10:00,1.86869,1.86936,1.86853,1.86925,30000000.0
2006-12-26 10:15:00,1.86909,1.86938,1.86866,1.86866,34000000.0
2006-12-26 10:20:00,1.86849,1.86922,1.86844,1.86899,36000000.0
2006-12-26 10:25:00,1.86915,1.8696,1.86867,1.86949,45000000.0
2006-12-26 10:30:00,1.86947,1.8696,1.86909,1.86925,38000000.0
2006-12-26 10:35:00,1.86909,1.8702,1.86869,1.86986,41000000.0
2006-12-26 10:40:00,1.86959,1.86959,1.86927,1.86927,23000000.0
2006-12-26 10:45:00,1.86957,1.86992,1.86886,1.86924,40000000.0
2006-12-26 10:50:00,1.86909,1.86961,1.86904,1.86947,44000000.0
2006-12-26 10:55:00,1.86948,1.86979,1.86781,1.86972,40000000.0
2006-12-26 11:00:00,1.86956,1.86957,1.86798,1.86937,36000000.0
2006-12-26 11:05:00,1.86975,1.86983,1.86885,1.86931,39000000.0
2006-12-26 11:10:00,1.86923,1.86987,1.86826,1.86943,47000000.0
2006-12-26 11:15:00,1.86962,1.87042,1.86957,1.86974,42000000.0
2006-12-26 11:20:00,1.8695,1.86956,1.86917,1.86953,38000000.0
2006-12-26 11:25:00,1.86959,1.86959,1.8689,1.86949,42000000.0
2006-12-26 11:30:00,1.86948,1.87001,1.86927,1.86966,32000000.0
2006-12-26 11:35:00,1.8696,1.87028,1.86953,1.87028,44000000.0
2006-12-26 11:40:00,1.87053,1.87053,1.86974,1.87001,47000000.0
2006-12-26 11:45:00,1.86987,1.87022,1.86977,1.87016,44000000.0
2006-12-26 11:50:00,1.87008,1.87022,1.8695,1.87022,37000000.0
2006-12-26 11:55:00,1.87014,1.87014,1.86982,1.86999,36000000.0
2006-12-26 12:00:00,1.87002,1.8701,1.86975,1.86987,34000000.0
2006-12-26 12:05:00,1.8698,1.87022,1.86978,1.87016,26000000.0
2006-12-26 12:10:00,1.87028,1.87031,1.86951,1.86982,33000000.0
2006-12-26 12:15:00,1.86963,1.87047,1.86918,1.87039,44000000.0
2006-12-26 12:20:00,1.87044,1.8705,1.86815,1.87035,39000000.0
2006-12-26 12:25:00,1.87053,1.8706,1.87009,1.87015,45000000.0
2006-12-26 12:30:00,1.87014,1.87026,1.86972,1.87,32000000.0
2006-12-26 12:35:00,1.87009,1.87042,1.86991,1.87021,25000000.0
2006-12-26 12:40:00,1.87012,1.87036,1.87,1.8701,24000000.0
2006-12-26 12:45:00,1.87019,1.87031,1.86981,1.87025,40000000.0
2006-12-26 12:50:00,1.87027,1.87027,1.86973,1.87018,26000000.0
2006-12-26 12:55:00,1.8702,1.87051,1.87001,1.8704,30000000.0
2006-12-26 13:00:00,1.87046,1.87046,1.87007,1.87038,23000000.0
2006-12-26 13:05:00,1.87036,1.87036,1.86938,1.86973,39000000.0
2006-12-26 13:10:00,1.87016,1.87025,1.86943,1.8699,41000000.0
2006-12-26 13:15:00,1.87005,1.87051,1.86996,1.87018,26000000.0
2006-12-26 13:20:00,1.87056,1.8706,1.86921,1.86921,41000000.0
2006-12-26 13:25:00,1.86955,1.86973,1.86927,1.86961,42000000.0
2006-12-26 13:30:00,1.86938,1.87003,1.86928,1.87003,75000000.0
2006-12-26 13:35:00,1.8701,1.87018,1.8697,1.86977,69000000.0
2006-12-26 13:40:00,1.86978,1.86979,1.86949,1.86971,71000000.0
2006-12-26 13:45:00,1.86959,1.87028,1.86851,1.86851,104000000.0
2006-12-26 13:50:00,1.86873,1.86926,1.86777,1.86787,81000000.0
2006-12-26 13:55:00,1.86805,1.86866,1.86741,1.86845,108000000.0
2006-12-26 14:00:00,1.86844,1.86845,1.86814,1.86828,144000000.0
2006-12-26 14:05:00,1.8682,1.86858,1.86812,1.86833,144000000.0
2006-12-26 14:10:00,1.86817,1.86844,1.86802,1.86816,101000000.0
2006-12-26 14:15:00,1.86888,1.8693,1.86823,1.86926,145000000.0
2006-12-26 14:20:00,1.86933,1.86997,1.86914,1.8693,143000000.0
2006-12-26 14:25:00,1.86934,1.86955,1.86805,1.86898,118000000.0
2006-12-26 14:30:00,1.86886,1.86991,1.8684,1.86991,128000000.0
2006-12-26 14:35:00,1.87006,1.8701,1.86963,1.86967,142000000.0
2006-12-26 14:40:00,1.86961,1.86982,1.86944,1.86952,100000000.0
2006-12-26 14:45:00,1.86948,1.87025,1.86938,1.86975,104000000.0
2006-12-26 14:50:00,1.86971,1.86992,1.86969,1.86977,104000000.0
2006-12-26 14:55:00,1.86991,1.87083,1.86957,1.87016,91000000.0
2006-12-26 15:00:00,1.86998,1.87164,1.86972,1.86977,131000000.0
2006-12-26 15:05:00,1.86962,1.87045,1.86953,1.87022,129000000.0
2006-12-26 15:10:00,1.87018,1.87054,1.86977,1.86982,160000000.0
2006-12-26 15:15:00,1.87021,1.8709,1.87003,1.87075,82000000.0
2006-12-26 15:20:00,1.87068,1.87143,1.87056,1.87116,98000000.0
2006-12-26 15:25:00,1.87099,1.87107,1.86876,1.87052,188000000.0
2006-12-26 15:30:00,1.86847,1.87103,1.86766,1.87097,186000000.0
2006-12-26 15:35:00,1.87106,1.8713,1.87066,1.87111,178000000.0
2006-12-26 15:40:00,1.87102,1.87104,1.87065,1.87099,150000000.0
2006-12-26 15:45:00,1.87104,1.87122,1.87078,1.87079,149000000.0
2006-12-26 15:50:00,1.87112,1.87183,1.87077,1.87099,112000000.0
2006-12-26 15:55:00,1.87102,1.87149,1.87052,1.87107,120000000.0
2006-12-26 16:00:00,1.87118,1.87193,1.87103,1.87144,200000000.0
2006-12-26 16:05:00,1.87142,1.87182,1.86962,1.87182,188000000.0
2006-12-26 16:10:00,1.87193,1.8723,1.87193,1.87214,169000000.0
2006-12-26 16:15:00,1.8723,1.87323,1.8723,1.87274,185000000.0
2006-12-26 16:20:00,1.87268,1.87331,1.87198,1.87296,231000000.0
2006-12-26 16:25:00,1.87313,1.87348,1.87223,1.87248,173000000.0
2006-12-26 16:30:00,1.87246,1.87314,1.87196,1.87297,183000000.0
2006-12-26 16:35:00,1.87301,1.87394,1.87269,1.87394,186000000.0
2006-12-26 16:40:00,1.874,1.874,1.87299,1.87363,218000000.0
2006-12-26 16:45:00,1.87403,1.8744,1.87356,1.874,236000000.0
2006-12-26 16:50:00,1.87401,1.87402,1.87371,1.874,93000000.0
2006-12-26 16:55:00,1.87403,1.87409,1.87239,1.87239,178000000.0
2006-12-26 17:00:00,1.87239,1.873,1.87239,1.87247,176000000.0
2006-12-26 17:05:00,1.87223,1.87316,1.87213,1.87264,206000000.0
2006-12-26 17:10:00,1.87315,1.87337,1.87281,1.87333,100000000.0
2006-12-26 17:15:00,1.87331,1.87337,1.87311,1.87335,139000000.0
2006-12-26 17:20:00,1.87336,1.87393,1.87162,1.8738,140000000.0
2006-12-26 17:25:00,1.874,1.87419,1.87361,1.87389,121000000.0
2006-12-26 17:30:00,1.87401,1.87418,1.8736,1.87387,240000000.0
2006-12-26 17:35:00,1.87351,1.87379,1.8733,1.87379,190000000.0
2006-12-26 17:40:00,1.87379,1.87433,1.87376,1.87405,225000000.0
2006-12-26 17:45:00,1.87381,1.87433,1.87381,1.87425,182000000.0
2006-12-26 17:50:00,1.87414,1.87415,1.87336,1.87379,232000000.0
2006-12-26 17:55:00,1.87389,1.87547,1.87365,1.87547,196000000.0
2006-12-26 18:00:00,1.87528,1.87666,1.87528,1.87558,190000000.0
2006-12-26 18:05:00,1.8756,1.87596,1.8755,1.87562,196000000.0
2006-12-26 18:10:00,1.87558,1.87561,1.87526,1.87537,114000000.0
2006-12-26 18:15:00,1.87533,1.87533,1.87415,1.87464,226000000.0
2006-12-26 18:20:00,1.87462,1.87462,1.87408,1.87434,228000000.0
2006-12-26 18:25:00,1.87438,1.87438,1.8738,1.8741,151000000.0
2006-12-26 18:30:00,1.87413,1.87423,1.87382,1.87414,194000000.0
2006-12-26 18:35:00,1.87412,1.8744,1.87404,1.87423,273000000.0
2006-12-26 18:40:00,1.87427,1.8745,1.87404,1.87446,232000000.0
2006-12-26 18:45:00,1.87432,1.87448,1.87382,1.87382,118000000.0
2006-12-26 18:50:00,1.87412,1.87455,1.87396,1.87455,118000000.0
2006-12-26 18:55:00,1.87444,1.87452,1.87312,1.87371,98000000.0
2006-12-26 19:00:00,1.87376,1.87376,1.8725,1.8725,129000000.0
2006-12-26 19:05:00,1.87234,1.8729,1.87214,1.87241,232000000.0
2006-12-26 19:10:00,1.87241,1.87278,1.87206,1.87274,123000000.0
2006-12-26 19:15:00,1.87276,1.8728,1.87239,1.87267,123000000.0
2006-12-26 19:20:00,1.87274,1.87274,1.87193,1.87208,97000000.0
2006-12-26 19:25:00,1.87223,1.87257,1.87129,1.87141,216000000.0
2006-12-26 19:30:00,1.87162,1.8718,1.87081,1.87098,154000000.0
2006-12-26 19:35:00,1.87089,1.87155,1.87056,1.87143,91000000.0
2006-12-26 19:40:00,1.87138,1.87192,1.87121,1.87131,94000000.0
2006-12-26 19:45:00,1.87111,1.87167,1.87111,1.87155,118000000.0
2006-12-26 19:50:00,1.87158,1.8716,1.86955,1.86986,75000000.0
2006-12-26 19:55:00,1.86955,1.86955,1.86864,1.86872,106000000.0
2006-12-26 20:00:00,1.86864,1.86886,1.8683,1.8684,101000000.0
2006-12-26 20:05:00,1.86862,1.86914,1.86855,1.86857,97000000.0
2006-12-26 20:10:00,1.86893,1.86931,1.86857,1.86929,50000000.0
2006-12-26 20:15:00,1.86931,1.8694,1.86887,1.86891,72000000.0
2006-12-26 20:20:00,1.86865,1.86905,1.8682,1.86882,56000000.0
2006-12-26 20:25:00,1.86872,1.86895,1.86775,1.86775,76000000.0
2006-12-26 20:30:00,1.86827,1.86998,1.86824,1.86998,69000000.0
2006-12-26 20:35:00,1.87031,1.87037,1.86864,1.86864,60000000.0
2006-12-26 20:40:00,1.86864,1.86883,1.86849,1.86869,23000000.0
2006-12-26 20:45:00,1.86862,1.86871,1.86781,1.86818,40000000.0
2006-12-26 20:50:00,1.86805,1.86993,1.86783,1.86984,58000000.0
2006-12-26 20:55:00,1.8696,1.86995,1.86958,1.86982,45000000.0
2006-12-26 21:00:00,1.86886,1.86938,1.86859,1.86922,52000000.0
2006-12-26 21:05:00,1.86881,1.86944,1.86881,1.86941,24000000.0
2006-12-26 21:10:00,1.86944,1.86944,1.86731,1.86855,35000000.0
2006-12-26 21:15:00,1.86853,1.86893,1.86851,1.86861,42000000.0
2006-12-26 21:20:00,1.86866,1.86872,1.86849,1.86862,31000000.0
2006-12-26 21:25:00,1.86874,1.86896,1.86852,1.86893,45000000.0
2006-12-26 21:30:00,1.8687,1.8687,1.86754,1.86859,36000000.0
2006-12-26 21:35:00,1.86859,1.86868,1.86805,1.86815,77000000.0
2006-12-26 21:40:00,1.86818,1.86868,1.86818,1.86856,37000000.0
2006-12-26 21:45:00,1.8685,1.86895,1.86729,1.86729,26000000.0
2006-12-26 21:50:00,1.86774,1.86832,1.86738,1.86738,41000000.0
2006-12-26 21:55:00,1.86727,1.86767,1.86671,1.86671,61000000.0
2006-12-26 22:00:00,1.86698,1.86766,1.86684,1.8674,49000000.0
2006-12-26 22:05:00,1.86762,1.86774,1.86593,1.86623,39000000.0
2006-12-26 22:10:00,1.86637,1.86694,1.8661,1.8665,55000000.0
2006-12-26 22:15:00,1.86659,1.86686,1.86617,1.86668,44000000.0
2006-12-26 22:20:00,1.86642,1.86666,1.86602,1.86666,41000000.0
2006-12-26 22:25:00,1.86643,1.86703,1.86643,1.86669,32000000.0
2006-12-26 22:30:00,1.86684,1.8678,1.86682,1.8678,66000000.0
2006-12-26 22:35:00,1.86835,1.86835,1.8672,1.8672,57000000.0
2006-12-26 22:40:00,1.86728,1.86778,1.86728,1.86761,53000000.0
2006-12-26 22:45:00,1.86765,1.86786,1.86745,1.86769,51000000.0
2006-12-26 22:50:00,1.86771,1.86793,1.86729,1.86769,47000000.0
2006-12-26 22:55:00,1.86762,1.86809,1.86738,1.86791,42000000.0
2006-12-26 23:00:00,1.86778,1.8683,1.86769,1.8683,49000000.0
2006-12-26 23:05:00,1.86843,1.86843,1.86769,1.86816,46000000.0
2006-12-26 23:10:00,1.86818,1.86831,1.86754,1.86828,40000000.0
2006-12-26 23:15:00,1.86805,1.86821,1.86734,1.86779,31000000.0
2006-12-26 23:20:00,1.8681,1.86836,1.86774,1.86827,36000000.0
2006-12-26 23:25:00,1.86829,1.86844,1.86809,1.86831,45000000.0
2006-12-26 23:30:00,1.86829,1.86956,1.86825,1.86909,41000000.0
2006-12-26 23:35:00,1.86898,1.86933,1.86859,1.86926,48000000.0
2006-12-26 23:40:00,1.86958,1.86972,1.86912,1.86953,62000000.0
2006-12-26 23:45:00,1.86952,1.87039,1.86916,1.86989,38000000.0
2006-12-26 23:50:00,1.86986,1.87021,1.86955,1.87011,25000000.0
2006-12-26 23:55:00,1.86974,1.86994,1.86959,1.86983,17000000.0
2006-12-27 00:00:00,1.8701,1.87075,1.86964,1.87041,24000000.0
2006-12-27 00:05:00,1.87085,1.87108,1.86984,1.87094,43000000.0
2006-12-27 00:10:00,1.87089,1.87089,1.87014,1.87056,58000000.0
2006-12-27 00:15:00,1.87055,1.87055,1.86973,1.86985,27000000.0
2006-12-27 00:20:00,1.87024,1.87134,1.87003,1.87121,38000000.0
2006-12-27 00:25:00,1.87115,1.87118,1.87045,1.87104,35000000.0
2006-12-27 00:30:00,1.87082,1.87082,1.87014,1.87014,35000000.0
2006-12-27 00:35:00,1.87018,1.87061,1.86997,1.87054,18000000.0
2006-12-27 00:40:00,1.87048,1.87083,1.86994,1.87025,39000000.0
2006-12-27 00:45:00,1.87013,1.87042,1.86986,1.8701,37000000.0
2006-12-27 00:50:00,1.87,1.8701,1.86975,1.86981,22000000.0
2006-12-27 00:55:00,1.8695,1.86993,1.86934,1.86993,38000000.0
2006-12-27 01:00:00,1.86997,1.87097,1.86985,1.87075,54000000.0
2006-12-27 01:05:00,1.8708,1.87173,1.8708,1.87173,44000000.0
2006-12-27 01:10:00,1.87159,1.87187,1.8711,1.87134,47000000.0
2006-12-27 01:15:00,1.87153,1.87184,1.87139,1.87159,29000000.0
2006-12-27 01:20:00,1.87161,1.87175,1.87123,1.87125,42000000.0
2006-12-27 01:25:00,1.87127,1.87153,1.87078,1.87131,56000000.0
2006-12-27 01:30:00,1.87124,1.87157,1.87065,1.87152,57000000.0
2006-12-27 01:35:00,1.87142,1.87173,1.87125,1.87162,46000000.0
2006-12-27 01:40:00,1.87164,1.87212,1.87147,1.87212,29000000.0
2006-12-27 01:45:00,1.87198,1.87198,1.87076,1.87145,43000000.0
2006-12-27 01:50:00,1.87138,1.87172,1.87049,1.87065,55000000.0
2006-12-27 01:55:00,1.87061,1.87147,1.87061,1.87147,58000000.0
2006-12-27 02:00:00,1.87142,1.87149,1.86794,1.86919,42000000.0
2006-12-27 02:05:00,1.86908,1.86958,1.86787,1.86906,43000000.0
2006-12-27 02:10:00,1.86904,1.86957,1.86834,1.86906,41000000.0
2006-12-27 02:15:00,1.86891,1.8697,1.86857,1.86968,43000000.0
2006-12-27 02:20:00,1.86957,1.86989,1.869,1.86977,42000000.0
2006-12-27 02:25:00,1.86958,1.8697,1.86914,1.86917,45000000.0
2006-12-27 02:30:00,1.86918,1.86965,1.86898,1.8695,28000000.0
2006-12-27 02:35:00,1.86945,1.86954,1.8692,1.86928,33000000.0
2006-12-27 02:40:00,1.86963,1.87025,1.86928,1.86964,35000000.0
2006-12-27 02:45:00,1.86985,1.87003,1.86959,1.87,44000000.0
2006-12-27 02:50:00,1.87005,1.87029,1.86956,1.87029,37000000.0
2006-12-27 02:55:00,1.87041,1.87109,1.87026,1.87109,31000000.0
2006-12-27 03:00:00,1.87109,1.87161,1.87072,1.87139,39000000.0
2006-12-27 03:05:00,1.87149,1.87309,1.87109,1.87309,37000000.0
2006-12-27 03:10:00,1.87312,1.87315,1.87272,1.873,46000000.0
2006-12-27 03:15:00,1.87299,1.87321,1.87259,1.87264,41000000.0
2006-12-27 03:20:00,1.87278,1.87377,1.8716,1.87313,29000000.0
2006-12-27 03:25:00,1.87339,1.87383,1.87327,1.87368,48000000.0
2006-12-27 03:30:00,1.87403,1.87403,1.87304,1.87304,37000000.0
2006-12-27 03:35:00,1.87285,1.87394,1.87285,1.87335,39000000.0
2006-12-27 03:40:00,1.87325,1.87335,1.87259,1.87259,46000000.0
2006-12-27 03:45:00,1.87267,1.87347,1.87253,1.87342,36000000.0
2006-12-27 03:50:00,1.87349,1.87369,1.87321,1.87321,33000000.0
2006-12-27 03:55:00,1.87333,1.87374,1.87186,1.87351,36000000.0
2006-12-27 04:00:00,1.87368,1.87391,1.87191,1.8725,37000000.0
2006-12-27 04:05:00,1.87258,1.87298,1.87227,1.87248,39000000.0
2006-12-27 04:10:00,1.87232,1.87335,1.87232,1.87314,30000000.0
2006-12-27 04:15:00,1.87304,1.87356,1.87303,1.87334,35000000.0
2006-12-27 04:20:00,1.87327,1.87377,1.87295,1.87377,43000000.0
2006-12-27 04:25:00,1.87383,1.87386,1.87342,1.87361,37000000.0
2006-12-27 04:30:00,1.87356,1.87409,1.87327,1.87383,43000000.0
2006-12-27 04:35:00,1.87375,1.87375,1.87306,1.8732,42000000.0
2006-12-27 04:40:00,1.87326,1.87335,1.87265,1.87292,44000000.0
2006-12-27 04:45:00,1.87253,1.87336,1.87242,1.87309,39000000.0
2006-12-27 04:50:00,1.87303,1.87335,1.87246,1.87246,40000000.0
2006-12-27 04:55:00,1.87237,1.87274,1.87235,1.87256,39000000.0
2006-12-27 05:00:00,1.87238,1.87259,1.87156,1.87173,35000000.0
2006-12-27 05:05:00,1.87168,1.8721,1.87019,1.87078,41000000.0
2006-12-27 05:10:00,1.8708,1.87224,1.87068,1.87204,45000000.0
2006-12-27 05:15:00,1.87191,1.87285,1.87147,1.87198,43000000.0
2006-12-27 05:20:00,1.87191,1.87219,1.87179,1.8721,42000000.0
2006-12-27 05:25:00,1.87219,1.87241,1.87152,1.87221,38000000.0
2006-12-27 05:30:00,1.87205,1.87235,1.87157,1.87235,37000000.0
2006-12-27 05:35:00,1.87245,1.87247,1.87176,1.87204,27000000.0
2006-12-27 05:40:00,1.87176,1.8723,1.87158,1.87189,32000000.0
2006-12-27 05:45:00,1.87242,1.87249,1.87196,1.87231,39000000.0
2006-12-27 05:50:00,1.87245,1.87256,1.87214,1.87222,32000000.0
2006-12-27 05:55:00,1.8722,1.8722,1.87141,1.87207,40000000.0
2006-12-27 06:00:00,1.87193,1.87216,1.87158,1.87168,37000000.0
2006-12-27 06:05:00,1.87172,1.87195,1.87146,1.87192,28000000.0
2006-12-27 06:10:00,1.87186,1.87186,1.87044,1.8711,39000000.0
2006-12-27 06:15:00,1.87123,1.87127,1.8709,1.87117,36000000.0
2006-12-27 06:20:00,1.87135,1.87181,1.8711,1.87155,31000000.0
2006-12-27 06:25:00,1.8715,1.87205,1.87144,1.87145,45000000.0
2006-12-27 06:30:00,1.87144,1.87216,1.87123,1.87184,35000000.0
2006-12-27 06:35:00,1.87187,1.87187,1.87087,1.87143,43000000.0
2006-12-27 06:40:00,1.87166,1.87177,1.87082,1.87117,34000000.0
2006-12-27 06:45:00,1.87145,1.87152,1.87061,1.87131,41000000.0
2006-12-27 06:50:00,1.87132,1.87134,1.87011,1.87077,38000000.0
2006-12-27 06:55:00,1.87078,1.87145,1.87039,1.87094,32000000.0
2006-12-27 07:00:00,1.87094,1.8712,1.87003,1.87025,36000000.0
2006-12-27 07:05:00,1.87032,1.8707,1.87006,1.87046,50000000.0
2006-12-27 07:10:00,1.87051,1.8712,1.87051,1.87115,39000000.0
2006-12-27 07:15:00,1.87119,1.87161,1.87043,1.87101,37000000.0
2006-12-27 07:20:00,1.87123,1.87153,1.87075,1.87132,46000000.0
2006-12-27 07:25:00,1.87144,1.87144,1.87073,1.87093,37000000.0
2006-12-27 07:30:00,1.87078,1.87142,1.87078,1.87092,43000000.0
2006-12-27 07:35:00,1.87102,1.87102,1.87067,1.87077,40000000.0
2006-12-27 07:40:00,1.87085,1.87164,1.87085,1.87164,42000000.0
2006-12-27 07:45:00,1.87172,1.87266,1.87116,1.87266,37000000.0
2006-12-27 07:50:00,1.87249,1.8726,1.8712,1.87143,45000000.0
2006-12-27 07:55:00,1.87171,1.87206,1.87136,1.87165,39000000.0
2006-12-27 08:00:00,1.87157,1.87217,1.87157,1.8719,41000000.0
2006-12-27 08:05:00,1.87205,1.87255,1.87198,1.87202,35000000.0
2006-12-27 08:10:00,1.8721,1.87359,1.872,1.87342,40000000.0
2006-12-27 08:15:00,1.8733,1.87376,1.87265,1.87315,42000000.0
2006-12-27 08:20:00,1.87308,1.87421,1.8729,1.87409,38000000.0
2006-12-27 08:25:00,1.87409,1.8742,1.87365,1.87387,42000000.0
2006-12-27 08:30:00,1.87399,1.87438,1.87371,1.87437,41000000.0
2006-12-27 08:35:00,1.87414,1.87546,1.87414,1.87474,47000000.0
2006-12-27 08:40:00,1.87485,1.87511,1.874,1.87496,47000000.0
2006-12-27 08:45:00,1.87475,1.87492,1.87272,1.87419,42000000.0
2006-12-27 08:50:00,1.87425,1.87531,1.8739,1.87531,40000000.0
2006-12-27 08:55:00,1.87552,1.87562,1.87449,1.87449,37000000.0
2006-12-27 09:00:00,1.87442,1.87442,1.87404,1.87416,41000000.0
2006-12-27 09:05:00,1.87365,1.87406,1.87351,1.87385,44000000.0
2006-12-27 09:10:00,1.87455,1.87526,1.87391,1.87521,44000000.0
2006-12-27 09:15:00,1.87515,1.87518,1.87403,1.87426,41000000.0
2006-12-27 09:20:00,1.87429,1.87432,1.87315,1.8732,38000000.0
2006-12-27 09:25:00,1.8733,1.87435,1.8733,1.87395,46000000.0
2006-12-27 09:30:00,1.87389,1.87533,1.87354,1.87531,36000000.0
2006-12-27 09:35:00,1.87565,1.87592,1.87332,1.87531,47000000.0
2006-12-27 09:40:00,1.87543,1.87677,1.87495,1.87677,46000000.0
2006-12-27 09:45:00,1.87688,1.87719,1.87667,1.87718,45000000.0
2006-12-27 09:50:00,1.87697,1.87727,1.87661,1.87705,34000000.0
2006-12-27 09:55:00,1.87703,1.87703,1.87588,1.87588,44000000.0
2006-12-27 10:00:00,1.87591,1.87621,1.87571,1.87604,44000000.0
2006-12-27 10:05:00,1.87588,1.87588,1.87505,1.87505,39000000.0
2006-12-27 10:10:00,1.87481,1.87494,1.87358,1.87424,37000000.0
2006-12-27 10:15:00,1.8741,1.8741,1.87338,1.87382,45000000.0
2006-12-27 10:20:00,1.87361,1.87367,1.87219,1.873,36000000.0
2006-12-27 10:25:00,1.87257,1.87279,1.87185,1.8726,45000000.0
2006-12-27 10:30:00,1.87245,1.87279,1.87223,1.87273,38000000.0
2006-12-27 10:35:00,1.8729,1.87371,1.87259,1.87324,41000000.0
2006-12-27 10:40:00,1.87332,1.87398,1.87317,1.87326,40000000.0
2006-12-27 10:45:00,1.8729,1.87317,1.87207,1.87213,40000000.0
2006-12-27 10:50:00,1.8721,1.87237,1.87158,1.87188,44000000.0
2006-12-27 10:55:00,1.87194,1.87198,1.86972,1.87132,40000000.0
2006-12-27 11:00:00,1.87158,1.87213,1.87022,1.87087,44000000.0
2006-12-27 11:05:00,1.87091,1.87104,1.8704,1.8705,39000000.0
2006-12-27 11:10:00,1.87044,1.87076,1.86974,1.87057,47000000.0
2006-12-27 11:15:00,1.87071,1.87071,1.87004,1.87012,42000000.0
2006-12-27 11:20:00,1.87044,1.87056,1.87027,1.87043,31000000.0
2006-12-27 11:25:00,1.87044,1.87052,1.86981,1.87011,42000000.0
2006-12-27 11:30:00,1.87021,1.87085,1.87016,1.87084,43000000.0
2006-12-27 11:35:00,1.87085,1.87087,1.87018,1.87043,44000000.0
2006-12-27 11:40:00,1.87035,1.87057,1.86992,1.87057,47000000.0
2006-12-27 11:45:00,1.87043,1.8706,1.8698,1.87029,44000000.0
2006-12-27 11:50:00,1.87038,1.87114,1.87038,1.87114,44000000.0
2006-12-27 11:55:00,1.87112,1.87124,1.87047,1.87052,43000000.0
2006-12-27 12:00:00,1.87081,1.87143,1.87051,1.87111,43000000.0
2006-12-27 12:05:00,1.87112,1.87113,1.87043,1.87089,42000000.0
2006-12-27 12:10:00,1.87111,1.87185,1.87105,1.87167,40000000.0
2006-12-27 12:15:00,1.87183,1.87221,1.87157,1.87186,44000000.0
2006-12-27 12:20:00,1.87167,1.87191,1.86963,1.87166,39000000.0
2006-12-27 12:25:00,1.87175,1.87182,1.87119,1.87141,45000000.0
2006-12-27 12:30:00,1.87146,1.87148,1.87079,1.87087,39000000.0
2006-12-27 12:35:00,1.87073,1.87134,1.86825,1.86872,42000000.0
2006-12-27 12:40:00,1.86891,1.86952,1.86855,1.86919,41000000.0
2006-12-27 12:45:00,1.86935,1.87089,1.86926,1.87076,47000000.0
2006-12-27 12:50:00,1.87076,1.87136,1.87059,1.871,41000000.0
2006-12-27 12:55:00,1.87071,1.87141,1.87052,1.87066,37000000.0
2006-12-27 13:00:00,1.8709,1.8709,1.86956,1.8705,38000000.0
2006-12-27 13:05:00,1.87055,1.87143,1.87016,1.87098,39000000.0
2006-12-27 13:10:00,1.87083,1.87162,1.87036,1.87044,41000000.0
2006-12-27 13:15:00,1.87057,1.87147,1.87057,1.87079,43000000.0
2006-12-27 13:20:00,1.87068,1.87122,1.87034,1.87076,34000000.0
2006-12-27 13:25:00,1.87092,1.87125,1.87086,1.87105,35000000.0
2006-12-27 13:30:00,1.87102,1.87132,1.87085,1.87129,75000000.0
2006-12-27 13:35:00,1.87116,1.87145,1.87048,1.87142,84000000.0
2006-12-27 13:40:00,1.87145,1.87178,1.87111,1.87178,85000000.0
2006-12-27 13:45:00,1.87137,1.87175,1.87121,1.87142,104000000.0
2006-12-27 13:50:00,1.87154,1.87154,1.87046,1.87054,128000000.0
2006-12-27 13:55:00,1.87085,1.8711,1.87058,1.8711,124000000.0
2006-12-27 14:00:00,1.87109,1.87109,1.87029,1.87059,144000000.0
2006-12-27 14:05:00,1.87077,1.87077,1.86995,1.87014,144000000.0
2006-12-27 14:10:00,1.86997,1.87045,1.86988,1.87034,101000000.0
2006-12-27 14:15:00,1.87064,1.87122,1.87031,1.87061,145000000.0
2006-12-27 14:20:00,1.87089,1.87149,1.87089,1.87143,143000000.0
2006-12-27 14:25:00,1.87139,1.87168,1.87098,1.87113,118000000.0
2006-12-27 14:30:00,1.87145,1.8715,1.87102,1.87127,102000000.0
2006-12-27 14:35:00,1.87129,1.87165,1.87123,1.87165,165000000.0
2006-12-27 14:40:00,1.87215,1.87219,1.87152,1.87152,141000000.0
2006-12-27 14:45:00,1.87142,1.87169,1.87108,1.87116,83000000.0
2006-12-27 14:50:00,1.87107,1.87433,1.87107,1.8743,126000000.0
2006-12-27 14:55:00,1.87403,1.87465,1.87395,1.8744,91000000.0
2006-12-27 15:00:00,1.87449,1.87472,1.87336,1.87351,105000000.0
2006-12-27 15:05:00,1.87329,1.87419,1.87295,1.87295,129000000.0
2006-12-27 15:10:00,1.87277,1.87315,1.87225,1.87236,160000000.0
2006-12-27 15:15:00,1.87248,1.87257,1.87171,1.87205,82000000.0
2006-12-27 15:20:00,1.87204,1.87226,1.87166,1.87205,98000000.0
2006-12-27 15:25:00,1.87198,1.87275,1.87083,1.87275,188000000.0
2006-12-27 15:30:00,1.87131,1.87396,1.87131,1.8725,208000000.0
2006-12-27 15:35:00,1.87249,1.87251,1.8719,1.87213,178000000.0
2006-12-27 15:40:00,1.87212,1.87256,1.87198,1.87238,180000000.0
2006-12-27 15:45:00,1.87206,1.87273,1.87206,1.87246,149000000.0
2006-12-27 15:50:00,1.87246,1.87336,1.8717,1.87207,112000000.0
2006-12-27 15:55:00,1.87211,1.87265,1.87193,1.87265,120000000.0
2006-12-27 16:00:00,1.87291,1.87356,1.87214,1.87219,200000000.0
2006-12-27 16:05:00,1.87229,1.87266,1.87213,1.87235,188000000.0
2006-12-27 16:10:00,1.87204,1.87222,1.87116,1.87116,169000000.0
2006-12-27 16:15:00,1.87165,1.87258,1.87165,1.87175,185000000.0
2006-12-27 16:20:00,1.87177,1.87251,1.87177,1.87231,231000000.0
2006-12-27 16:25:00,1.87246,1.87256,1.87067,1.87067,173000000.0
2006-12-27 16:30:00,1.87064,1.87151,1.87064,1.87072,147000000.0
2006-12-27 16:35:00,1.87078,1.87127,1.86957,1.86979,229000000.0
2006-12-27 16:40:00,1.87002,1.87062,1.86973,1.87001,218000000.0
2006-12-27 16:45:00,1.87008,1.87034,1.86998,1.87005,236000000.0
2006-12-27 16:50:00,1.87006,1.87011,1.86937,1.86976,142000000.0
2006-12-27 16:55:00,1.86957,1.87031,1.86903,1.86979,178000000.0
2006-12-27 17:00:00,1.86906,1.87003,1.86896,1.86935,176000000.0
2006-12-27 17:05:00,1.86949,1.8695,1.86768,1.86853,206000000.0
2006-12-27 17:10:00,1.86836,1.86914,1.86822,1.86914,135000000.0
2006-12-27 17:15:00,1.86907,1.86975,1.86882,1.8689,139000000.0
2006-12-27 17:20:00,1.86883,1.86883,1.86823,1.86841,117000000.0
2006-12-27 17:25:00,1.86842,1.86845,1.86664,1.86664,157000000.0
2006-12-27 17:30:00,1.86641,1.86691,1.8663,1.8667,301000000.0
2006-12-27 17:35:00,1.86668,1.86785,1.86584,1.86609,233000000.0
2006-12-27 17:40:00,1.86628,1.86812,1.86628,1.86793,225000000.0
2006-12-27 17:45:00,1.86765,1.86806,1.8674,1.86742,303000000.0
2006-12-27 17:50:00,1.86717,1.86733,1.86657,1.86693,232000000.0
2006-12-27 17:55:00,1.86689,1.86719,1.86628,1.86647,196000000.0
2006-12-27 18:00:00,1.86682,1.86745,1.86682,1.86745,190000000.0
2006-12-27 18:05:00,1.86765,1.86779,1.86738,1.86762,196000000.0
2006-12-27 18:10:00,1.86756,1.86772,1.86739,1.86756,136000000.0
2006-12-27 18:15:00,1.86764,1.86764,1.86711,1.8672,226000000.0
2006-12-27 18:20:00,1.86734,1.86755,1.86698,1.86716,228000000.0
2006-12-27 18:25:00,1.86713,1.86752,1.86703,1.86739,151000000.0
2006-12-27 18:30:00,1.86746,1.86752,1.86677,1.86725,165000000.0
2006-12-27 18:35:00,1.86707,1.86724,1.86683,1.86709,212000000.0
2006-12-27 18:40:00,1.86714,1.86724,1.86682,1.86704,232000000.0
2006-12-27 18:45:00,1.86704,1.86736,1.86684,1.86714,216000000.0
2006-12-27 18:50:00,1.86708,1.86729,1.86683,1.86712,129000000.0
2006-12-27 18:55:00,1.86741,1.86755,1.86715,1.86734,98000000.0
2006-12-27 19:00:00,1.86755,1.86785,1.86743,1.86746,74000000.0
2006-12-27 19:05:00,1.86752,1.86777,1.86704,1.86722,232000000.0
2006-12-27 19:10:00,1.86751,1.86798,1.86744,1.86782,148000000.0
2006-12-27 19:15:00,1.86756,1.86815,1.86756,1.86781,87000000.0
2006-12-27 19:20:00,1.86791,1.86822,1.86754,1.86764,120000000.0
2006-12-27 19:25:00,1.86763,1.86793,1.86743,1.86764,216000000.0
2006-12-27 19:30:00,1.86768,1.86814,1.86723,1.86806,154000000.0
2006-12-27 19:35:00,1.8681,1.86814,1.86761,1.86766,47000000.0
2006-12-27 19:40:00,1.86749,1.86849,1.86717,1.86825,94000000.0
2006-12-27 19:45:00,1.86821,1.86829,1.86781,1.86802,118000000.0
2006-12-27 19:50:00,1.86806,1.86822,1.86624,1.86793,51000000.0
2006-12-27 19:55:00,1.86751,1.86822,1.86733,1.8681,106000000.0
2006-12-27 20:00:00,1.86802,1.86809,1.8673,1.86767,101000000.0
2006-12-27 20:05:00,1.86745,1.86812,1.86745,1.86772,97000000.0
2006-12-27 20:10:00,1.86763,1.8677,1.86712,1.8673,65000000.0
2006-12-27 20:15:00,1.86736,1.86768,1.86713,1.86754,72000000.0
2006-12-27 20:20:00,1.86751,1.86757,1.86702,1.86724,56000000.0
2006-12-27 20:25:00,1.86732,1.86802,1.8671,1.86714,76000000.0
2006-12-27 20:30:00,1.86734,1.86758,1.86695,1.86698,94000000.0
2006-12-27 20:35:00,1.86708,1.86726,1.86702,1.86702,60000000.0
2006-12-27 20:40:00,1.86703,1.86789,1.86703,1.86765,50000000.0
2006-12-27 20:45:00,1.86763,1.86781,1.86732,1.86766,49000000.0
2006-12-27 20:50:00,1.8677,1.8679,1.86749,1.86767,58000000.0
2006-12-27 20:55:00,1.86755,1.8676,1.86717,1.86737,53000000.0
2006-12-27 21:00:00,1.86745,1.86762,1.86718,1.86762,52000000.0
2006-12-27 21:05:00,1.86767,1.86775,1.86731,1.86755,38000000.0
2006-12-27 21:10:00,1.86759,1.86775,1.86582,1.86763,43000000.0
2006-12-27 21:15:00,1.86738,1.86739,1.86689,1.86702,35000000.0
2006-12-27 21:20:00,1.8671,1.8671,1.86641,1.86682,48000000.0
2006-12-27 21:25:00,1.867,1.86728,1.8665,1.86666,39000000.0
2006-12-27 21:30:00,1.86689,1.86693,1.86666,1.86686,38000000.0
2006-12-27 21:35:00,1.86685,1.86715,1.8666,1.86696,77000000.0
2006-12-27 21:40:00,1.86709,1.86713,1.86644,1.86698,55000000.0
2006-12-27 21:45:00,1.86699,1.86782,1.86699,1.86782,34000000.0
2006-12-27 21:50:00,1.86791,1.8683,1.86771,1.86819,41000000.0
2006-12-27 21:55:00,1.86811,1.86811,1.8673,1.86761,61000000.0
2006-12-27 22:00:00,1.86763,1.86766,1.86681,1.86706,38000000.0
2006-12-27 22:05:00,1.86716,1.86754,1.86711,1.8673,47000000.0
2006-12-27 22:10:00,1.86739,1.86741,1.86685,1.86693,55000000.0
2006-12-27 22:15:00,1.86693,1.86764,1.86689,1.86689,26000000.0
2006-12-27 22:20:00,1.86675,1.86726,1.86657,1.86679,51000000.0
2006-12-27 22:25:00,1.86681,1.86739,1.86652,1.86707,40000000.0
2006-12-27 22:30:00,1.86688,1.86727,1.86625,1.86727,72000000.0
2006-12-27 22:35:00,1.86764,1.8678,1.86722,1.8678,53000000.0
2006-12-27 22:40:00,1.86759,1.86764,1.86709,1.86745,53000000.0
2006-12-27 22:45:00,1.86736,1.86759,1.86698,1.86713,49000000.0
2006-12-27 22:50:00,1.86708,1.86779,1.86688,1.86778,43000000.0
2006-12-27 22:55:00,1.86772,1.86772,1.86711,1.86729,42000000.0
2006-12-27 23:00:00,1.8673,1.8676,1.867,1.86751,49000000.0
2006-12-27 23:05:00,1.86736,1.86759,1.86696,1.86697,31000000.0
2006-12-27 23:10:00,1.8672,1.86753,1.8671,1.86736,24000000.0
2006-12-27 23:15:00,1.86713,1.86731,1.8665,1.86701,40000000.0
2006-12-27 23:20:00,1.86725,1.8674,1.86671,1.8674,27000000.0
2006-12-27 23:25:00,1.86737,1.86742,1.86713,1.86734,22000000.0
2006-12-27 23:30:00,1.8672,1.86721,1.86661,1.86661,36000000.0
2006-12-27 23:35:00,1.8669,1.8669,1.86624,1.8664,36000000.0
2006-12-27 23:40:00,1.86636,1.86669,1.86597,1.86669,62000000.0
2006-12-27 23:45:00,1.86668,1.86701,1.86654,1.86678,38000000.0
2006-12-27 23:50:00,1.86699,1.86717,1.8662,1.86623,39000000.0
2006-12-27 23:55:00,1.86598,1.86651,1.86595,1.86595,41000000.0
2006-12-28 00:00:00,1.86559,1.86718,1.86543,1.86718,39000000.0
2006-12-28 00:05:00,1.86751,1.86762,1.86688,1.86752,43000000.0
2006-12-28 00:10:00,1.86747,1.86844,1.86738,1.86838,58000000.0
2006-12-28 00:15:00,1.86799,1.86842,1.86763,1.86796,45000000.0
2006-12-28 00:20:00,1.86787,1.86823,1.86756,1.86792,38000000.0
2006-12-28 00:25:00,1.86799,1.86875,1.86794,1.86861,32000000.0
2006-12-28 00:30:00,1.86865,1.86876,1.86819,1.86839,35000000.0
2006-12-28 00:35:00,1.86839,1.86848,1.86731,1.8674,34000000.0
2006-12-28 00:40:00,1.86731,1.86781,1.8672,1.86765,40000000.0
2006-12-28 00:45:00,1.8676,1.86869,1.8676,1.86861,37000000.0
2006-12-28 00:50:00,1.86853,1.86892,1.86814,1.86886,33000000.0
2006-12-28 00:55:00,1.86903,1.86918,1.86848,1.86848,39000000.0
2006-12-28 01:00:00,1.8682,1.8685,1.86757,1.86794,54000000.0
2006-12-28 01:05:00,1.86797,1.86862,1.86777,1.86854,44000000.0
2006-12-28 01:10:00,1.86859,1.86863,1.86835,1.86835,27000000.0
2006-12-28 01:15:00,1.86817,1.86854,1.86791,1.86826,50000000.0
2006-12-28 01:20:00,1.86813,1.86841,1.86802,1.86839,29000000.0
2006-12-28 01:25:00,1.86834,1.86864,1.86811,1.86843,56000000.0
2006-12-28 01:30:00,1.86835,1.86889,1.86822,1.86874,57000000.0
2006-12-28 01:35:00,1.86876,1.8688,1.86826,1.8685,22000000.0
2006-12-28 01:40:00,1.86893,1.86893,1.86841,1.86841,40000000.0
2006-12-28 01:45:00,1.86846,1.86921,1.86737,1.86737,43000000.0
2006-12-28 01:50:00,1.86712,1.87121,1.86712,1.86964,55000000.0
2006-12-28 01:55:00,1.86941,1.87189,1.86941,1.87186,58000000.0
2006-12-28 02:00:00,1.87208,1.87243,1.87044,1.87199,42000000.0
2006-12-28 02:05:00,1.87142,1.87167,1.86918,1.86918,43000000.0
2006-12-28 02:10:00,1.86939,1.87035,1.86939,1.86943,41000000.0
2006-12-28 02:15:00,1.86957,1.86971,1.86872,1.86872,40000000.0
2006-12-28 02:20:00,1.86893,1.86907,1.86847,1.869,42000000.0
2006-12-28 02:25:00,1.86917,1.86919,1.8684,1.86879,45000000.0
2006-12-28 02:30:00,1.86859,1.86868,1.86796,1.86859,36000000.0
2006-12-28 02:35:00,1.86875,1.86885,1.86772,1.86802,40000000.0
2006-12-28 02:40:00,1.86795,1.86838,1.86784,1.86816,35000000.0
2006-12-28 02:45:00,1.86811,1.86815,1.86784,1.86811,28000000.0
2006-12-28 02:50:00,1.86813,1.86813,1.86723,1.86803,37000000.0
2006-12-28 02:55:00,1.86769,1.86825,1.86733,1.8679,38000000.0
2006-12-28 03:00:00,1.868,1.86884,1.86788,1.86872,39000000.0
2006-12-28 03:05:00,1.86891,1.86918,1.8684,1.86865,37000000.0
2006-12-28 03:10:00,1.869,1.8691,1.86871,1.86895,46000000.0
2006-12-28 03:15:00,1.86892,1.86894,1.86825,1.86894,35000000.0
2006-12-28 03:20:00,1.86893,1.86893,1.86641,1.86825,29000000.0
2006-12-28 03:25:00,1.86837,1.86859,1.86813,1.86824,48000000.0
2006-12-28 03:30:00,1.86847,1.8686,1.86783,1.86806,37000000.0
2006-12-28 03:35:00,1.86783,1.86868,1.86783,1.86817,34000000.0
2006-12-28 03:40:00,1.86794,1.86866,1.86794,1.86854,34000000.0
2006-12-28 03:45:00,1.86864,1.86877,1.86811,1.86863,35000000.0
2006-12-28 03:50:00,1.8686,1.8686,1.86808,1.86808,42000000.0
2006-12-28 03:55:00,1.86814,1.86831,1.8663,1.86782,36000000.0
2006-12-28 04:00:00,1.86791,1.86791,1.86728,1.86728,37000000.0
2006-12-28 04:05:00,1.86738,1.86769,1.86707,1.86741,40000000.0
2006-12-28 04:10:00,1.86724,1.86804,1.86724,1.86785,37000000.0
2006-12-28 04:15:00,1.86808,1.86837,1.86773,1.86794,27000000.0
2006-12-28 04:20:00,1.86805,1.86828,1.86771,1.86828,35000000.0
2006-12-28 04:25:00,1.86829,1.86839,1.86796,1.86825,30000000.0
2006-12-28 04:30:00,1.86792,1.86826,1.86748,1.8679,43000000.0
2006-12-28 04:35:00,1.86803,1.86837,1.86785,1.86834,42000000.0
2006-12-28 04:40:00,1.86823,1.86823,1.86743,1.86811,35000000.0
2006-12-28 04:45:00,1.86739,1.86789,1.86736,1.86772,39000000.0
2006-12-28 04:50:00,1.86755,1.86776,1.8673,1.86757,37000000.0
2006-12-28 04:55:00,1.86758,1.86813,1.86725,1.86767,31000000.0
2006-12-28 05:00:00,1.86719,1.86805,1.86717,1.86748,35000000.0
2006-12-28 05:05:00,1.86727,1.86731,1.86619,1.8664,41000000.0
2006-12-28 05:10:00,1.86641,1.86704,1.86634,1.86704,37000000.0
2006-12-28 05:15:00,1.8668,1.86693,1.86566,1.86592,43000000.0
2006-12-28 05:20:00,1.86594,1.8667,1.86591,1.86656,32000000.0
2006-12-28 05:25:00,1.86638,1.86671,1.86624,1.8665,38000000.0
2006-12-28 05:30:00,1.86676,1.86679,1.8664,1.86665,22000000.0
2006-12-28 05:35:00,1.86668,1.86697,1.86614,1.86658,38000000.0
2006-12-28 05:40:00,1.86651,1.86681,1.86634,1.86667,40000000.0
2006-12-28 05:45:00,1.86672,1.86692,1.86609,1.86642,39000000.0
2006-12-28 05:50:00,1.86651,1.86675,1.86625,1.86626,42000000.0
2006-12-28 05:55:00,1.86602,1.86648,1.86539,1.86592,40000000.0
2006-12-28 06:00:00,1.86582,1.86638,1.8655,1.86624,30000000.0
2006-12-28 06:05:00,1.86635,1.86643,1.86591,1.86612,33000000.0
2006-12-28 06:10:00,1.86582,1.86611,1.86552,1.86591,39000000.0
2006-12-28 06:15:00,1.86571,1.866,1.86531,1.86545,36000000.0
2006-12-28 06:20:00,1.86557,1.86625,1.86557,1.86602,43000000.0
2006-12-28 06:25:00,1.86593,1.86653,1.86564,1.86653,45000000.0
2006-12-28 06:30:00,1.86669,1.86722,1.86658,1.86673,35000000.0
2006-12-28 06:35:00,1.86689,1.86737,1.86655,1.86676,45000000.0
2006-12-28 06:40:00,1.86679,1.86679,1.86604,1.86627,34000000.0
2006-12-28 06:45:00,1.86633,1.86635,1.86604,1.86613,33000000.0
2006-12-28 06:50:00,1.86609,1.86695,1.86595,1.86669,38000000.0
2006-12-28 06:55:00,1.86701,1.86798,1.86679,1.86796,36000000.0
2006-12-28 07:00:00,1.86796,1.86842,1.86765,1.86784,36000000.0
2006-12-28 07:05:00,1.86783,1.86845,1.86782,1.8679,50000000.0
2006-12-28 07:10:00,1.86777,1.8683,1.86761,1.86775,39000000.0
2006-12-28 07:15:00,1.86771,1.86817,1.86756,1.86766,45000000.0
2006-12-28 07:20:00,1.86769,1.86793,1.8674,1.86744,46000000.0
2006-12-28 07:25:00,1.8675,1.86757,1.8666,1.86724,30000000.0
2006-12-28 07:30:00,1.86715,1.86746,1.86693,1.86699,43000000.0
2006-12-28 07:35:00,1.86716,1.86729,1.86694,1.86718,40000000.0
2006-12-28 07:40:00,1.86699,1.86751,1.86678,1.86723,42000000.0
2006-12-28 07:45:00,1.8676,1.86829,1.86734,1.86783,37000000.0
2006-12-28 07:50:00,1.86818,1.86837,1.86758,1.86822,45000000.0
2006-12-28 07:55:00,1.86835,1.86859,1.8678,1.86851,39000000.0
2006-12-28 08:00:00,1.86835,1.86876,1.86803,1.86856,41000000.0
2006-12-28 08:05:00,1.86833,1.86885,1.86833,1.86867,35000000.0
2006-12-28 08:10:00,1.86942,1.87086,1.8693,1.87074,40000000.0
2006-12-28 08:15:00,1.87061,1.87061,1.86922,1.86959,42000000.0
2006-12-28 08:20:00,1.86944,1.86977,1.86901,1.86935,38000000.0
2006-12-28 08:25:00,1.86926,1.86977,1.86878,1.86909,42000000.0
2006-12-28 08:30:00,1.8693,1.86978,1.86892,1.86967,41000000.0
2006-12-28 08:35:00,1.86978,1.86986,1.86929,1.86965,47000000.0
2006-12-28 08:40:00,1.86973,1.87017,1.86914,1.8694,47000000.0
2006-12-28 08:45:00,1.86922,1.86951,1.86735,1.86917,42000000.0
2006-12-28 08:50:00,1.86925,1.8694,1.86867,1.86927,32000000.0
2006-12-28 08:55:00,1.86935,1.86955,1.86886,1.86955,37000000.0
2006-12-28 09:00:00,1.86959,1.86983,1.86914,1.86953,41000000.0
2006-12-28 09:05:00,1.86958,1.86974,1.86922,1.86957,44000000.0
2006-12-28 09:10:00,1.86945,1.86974,1.8688,1.86905,44000000.0
2006-12-28 09:15:00,1.86891,1.86983,1.86885,1.86935,41000000.0
2006-12-28 09:20:00,1.86952,1.87083,1.86945,1.87083,38000000.0
2006-12-28 09:25:00,1.87074,1.87078,1.86955,1.86979,46000000.0
2006-12-28 09:30:00,1.86974,1.8699,1.86805,1.86811,36000000.0
2006-12-28 09:35:00,1.86861,1.86966,1.86694,1.86966,47000000.0
2006-12-28 09:40:00,1.86939,1.86954,1.86829,1.86946,46000000.0
2006-12-28 09:45:00,1.86954,1.86961,1.86832,1.86875,45000000.0
2006-12-28 09:50:00,1.86911,1.86933,1.86861,1.86928,42000000.0
2006-12-28 09:55:00,1.86952,1.86956,1.86868,1.86909,36000000.0
2006-12-28 10:00:00,1.8695,1.86956,1.86871,1.86908,44000000.0
2006-12-28 10:05:00,1.86916,1.86935,1.86884,1.86923,39000000.0
2006-12-28 10:10:00,1.86928,1.86939,1.86715,1.86801,37000000.0
2006-12-28 10:15:00,1.868,1.86825,1.86773,1.86806,45000000.0
2006-12-28 10:20:00,1.86791,1.86791,1.86691,1.8676,36000000.0
2006-12-28 10:25:00,1.86855,1.86887,1.8683,1.8683,37000000.0
2006-12-28 10:30:00,1.86839,1.86915,1.86839,1.86858,38000000.0
2006-12-28 10:35:00,1.86893,1.86934,1.86893,1.86897,41000000.0
2006-12-28 10:40:00,1.86901,1.86941,1.86851,1.86857,40000000.0
2006-12-28 10:45:00,1.8686,1.86888,1.86834,1.86884,40000000.0
2006-12-28 10:50:00,1.86876,1.86938,1.86807,1.86903,44000000.0
2006-12-28 10:55:00,1.86897,1.86922,1.86702,1.86836,40000000.0
2006-12-28 11:00:00,1.86827,1.86944,1.8668,1.86939,36000000.0
2006-12-28 11:05:00,1.8695,1.86975,1.86931,1.86975,39000000.0
2006-12-28 11:10:00,1.86979,1.86992,1.86953,1.86966,47000000.0
2006-12-28 11:15:00,1.86981,1.87027,1.86926,1.87011,42000000.0
2006-12-28 11:20:00,1.86976,1.87141,1.86932,1.8712,38000000.0
2006-12-28 11:25:00,1.87119,1.87151,1.87052,1.87093,42000000.0
2006-12-28 11:30:00,1.87107,1.87157,1.87079,1.87132,43000000.0
2006-12-28 11:35:00,1.87131,1.87135,1.86971,1.87049,44000000.0
2006-12-28 11:40:00,1.87052,1.87055,1.87009,1.87042,47000000.0
2006-12-28 11:45:00,1.87062,1.87114,1.87034,1.87068,44000000.0
2006-12-28 11:50:00,1.8703,1.87046,1.86962,1.86991,44000000.0
2006-12-28 11:55:00,1.86973,1.86983,1.86929,1.86938,43000000.0
2006-12-28 12:00:00,1.86936,1.8698,1.86923,1.86949,43000000.0
2006-12-28 12:05:00,1.86922,1.8697,1.86905,1.86948,42000000.0
2006-12-28 12:10:00,1.86953,1.86953,1.86871,1.86885,40000000.0
2006-12-28 12:15:00,1.86891,1.86995,1.86865,1.86995,44000000.0
2006-12-28 12:20:00,1.86999,1.8706,1.86851,1.86966,39000000.0
2006-12-28 12:25:00,1.86953,1.86968,1.86882,1.86893,36000000.0
2006-12-28 12:30:00,1.86897,1.86941,1.8689,1.86914,39000000.0
2006-12-28 12:35:00,1.8699,1.8699,1.86822,1.86836,42000000.0
2006-12-28 12:40:00,1.86836,1.86913,1.8683,1.86896,41000000.0
2006-12-28 12:45:00,1.86891,1.86895,1.86811,1.86811,47000000.0
2006-12-28 12:50:00,1.8683,1.86967,1.8682,1.86962,41000000.0
2006-12-28 12:55:00,1.86957,1.86991,1.86902,1.86941,37000000.0
2006-12-28 13:00:00,1.86932,1.86961,1.86819,1.86836,38000000.0
2006-12-28 13:05:00,1.86842,1.8688,1.86811,1.86873,39000000.0
2006-12-28 13:10:00,1.86869,1.86965,1.86808,1.86965,41000000.0
2006-12-28 13:15:00,1.87006,1.87051,1.86936,1.87012,43000000.0
2006-12-28 13:20:00,1.87052,1.87118,1.87004,1.87116,41000000.0
2006-12-28 13:25:00,1.87111,1.87153,1.87035,1.87153,67000000.0
2006-12-28 13:30:00,1.87152,1.87152,1.87073,1.87128,75000000.0
2006-12-28 13:35:00,1.87129,1.87166,1.87118,1.87118,51000000.0
2006-12-28 13:40:00,1.87116,1.8715,1.87102,1.87128,86000000.0
2006-12-28 13:45:00,1.87114,1.87136,1.87066,1.87073,104000000.0
2006-12-28 13:50:00,1.87079,1.87156,1.8704,1.8708,128000000.0
2006-12-28 13:55:00,1.87123,1.87123,1.86984,1.86993,124000000.0
2006-12-28 14:00:00,1.86997,1.87058,1.86958,1.86969,144000000.0
2006-12-28 14:05:00,1.86969,1.8698,1.86872,1.86907,144000000.0
2006-12-28 14:10:00,1.86907,1.87001,1.86888,1.86992,101000000.0
2006-12-28 14:15:00,1.86987,1.87033,1.86931,1.8698,145000000.0
2006-12-28 14:20:00,1.86948,1.87053,1.8694,1.87002,143000000.0
2006-12-28 14:25:00,1.86994,1.87259,1.86921,1.87259,118000000.0
2006-12-28 14:30:00,1.87301,1.87377,1.87188,1.87213,128000000.0
2006-12-28 14:35:00,1.87239,1.87341,1.87206,1.87269,165000000.0
2006-12-28 14:40:00,1.87263,1.87273,1.87157,1.87188,141000000.0
2006-12-28 14:45:00,1.87218,1.87262,1.87171,1.87186,104000000.0
2006-12-28 14:50:00,1.8721,1.87249,1.87171,1.87249,126000000.0
2006-12-28 14:55:00,1.87243,1.87286,1.87191,1.87264,91000000.0
2006-12-28 15:00:00,1.87268,1.87306,1.87215,1.87289,131000000.0
2006-12-28 15:05:00,1.87276,1.87291,1.87174,1.87177,129000000.0
2006-12-28 15:10:00,1.87161,1.87205,1.87141,1.87193,160000000.0
2006-12-28 15:15:00,1.87199,1.87199,1.87119,1.87136,82000000.0
2006-12-28 15:20:00,1.87105,1.87149,1.86949,1.8699,98000000.0
2006-12-28 15:25:00,1.86968,1.86968,1.86642,1.86816,188000000.0
2006-12-28 15:30:00,1.86658,1.87017,1.86642,1.87016,208000000.0
2006-12-28 15:35:00,1.86975,1.8724,1.86971,1.87238,178000000.0
2006-12-28 15:40:00,1.87214,1.87235,1.87148,1.8721,180000000.0
2006-12-28 15:45:00,1.87186,1.87231,1.87137,1.87209,149000000.0
2006-12-28 15:50:00,1.87217,1.8722,1.87135,1.87184,112000000.0
2006-12-28 15:55:00,1.87138,1.87182,1.87099,1.87159,120000000.0
2006-12-28 16:00:00,1.87169,1.87237,1.87148,1.87211,200000000.0
2006-12-28 16:05:00,1.87209,1.87225,1.87129,1.8717,188000000.0
2006-12-28 16:10:00,1.87163,1.87163,1.87114,1.8714,169000000.0
2006-12-28 16:15:00,1.87161,1.87207,1.87131,1.87203,158000000.0
2006-12-28 16:20:00,1.8719,1.87201,1.87049,1.87053,231000000.0
2006-12-28 16:25:00,1.87033,1.87076,1.86959,1.87029,173000000.0
2006-12-28 16:30:00,1.87018,1.8707,1.87,1.87053,183000000.0
2006-12-28 16:35:00,1.87055,1.87089,1.86963,1.86976,229000000.0
2006-12-28 16:40:00,1.8694,1.86984,1.86889,1.86978,218000000.0
2006-12-28 16:45:00,1.86967,1.86993,1.8685,1.86865,236000000.0
2006-12-28 16:50:00,1.86889,1.86919,1.86826,1.86826,112000000.0
2006-12-28 16:55:00,1.86768,1.86794,1.86474,1.86474,178000000.0
2006-12-28 17:00:00,1.86401,1.86629,1.86372,1.86629,176000000.0
2006-12-28 17:05:00,1.86632,1.86796,1.86609,1.86682,206000000.0
2006-12-28 17:10:00,1.86685,1.8674,1.86625,1.8663,136000000.0
2006-12-28 17:15:00,1.86601,1.86699,1.86593,1.86684,139000000.0
2006-12-28 17:20:00,1.86618,1.86653,1.86522,1.86644,140000000.0
2006-12-28 17:25:00,1.8672,1.86811,1.86672,1.86784,157000000.0
2006-12-28 17:30:00,1.86785,1.86862,1.86744,1.86862,301000000.0
2006-12-28 17:35:00,1.86849,1.86849,1.86736,1.86801,233000000.0
2006-12-28 17:40:00,1.86778,1.86811,1.86665,1.86712,225000000.0
2006-12-28 17:45:00,1.86689,1.86744,1.86584,1.86632,303000000.0
2006-12-28 17:50:00,1.86634,1.86664,1.86557,1.86557,232000000.0
2006-12-28 17:55:00,1.8659,1.86618,1.86519,1.86556,196000000.0
2006-12-28 18:00:00,1.86559,1.86571,1.86494,1.86494,190000000.0
2006-12-28 18:05:00,1.86513,1.86536,1.86402,1.86504,196000000.0
2006-12-28 18:10:00,1.86509,1.86509,1.86348,1.86391,136000000.0
2006-12-28 18:15:00,1.86378,1.86463,1.86361,1.86378,226000000.0
2006-12-28 18:20:00,1.86381,1.86402,1.86272,1.86328,228000000.0
2006-12-28 18:25:00,1.8631,1.86322,1.86221,1.86244,151000000.0
2006-12-28 18:30:00,1.86269,1.86337,1.86196,1.86287,194000000.0
2006-12-28 18:35:00,1.86304,1.86304,1.86132,1.86174,273000000.0
2006-12-28 18:40:00,1.86182,1.86222,1.86153,1.8621,232000000.0
2006-12-28 18:45:00,1.86224,1.86375,1.86224,1.86358,216000000.0
2006-12-28 18:50:00,1.86365,1.86417,1.86319,1.86386,129000000.0
2006-12-28 18:55:00,1.86368,1.86414,1.86347,1.86396,98000000.0
2006-12-28 19:00:00,1.86397,1.86475,1.86374,1.8646,129000000.0
2006-12-28 19:05:00,1.86459,1.86504,1.86435,1.86487,232000000.0
2006-12-28 19:10:00,1.86506,1.86522,1.86473,1.86486,148000000.0
2006-12-28 19:15:00,1.86483,1.86492,1.86426,1.86492,123000000.0
2006-12-28 19:20:00,1.86503,1.86513,1.86466,1.86483,120000000.0
2006-12-28 19:25:00,1.86481,1.86525,1.86449,1.86449,216000000.0
2006-12-28 19:30:00,1.86468,1.86598,1.8644,1.86585,154000000.0
2006-12-28 19:35:00,1.86595,1.86603,1.86529,1.86532,91000000.0
2006-12-28 19:40:00,1.86531,1.86568,1.86513,1.86513,77000000.0
2006-12-28 19:45:00,1.86522,1.86545,1.86491,1.86491,118000000.0
2006-12-28 19:50:00,1.86521,1.86525,1.86322,1.8649,75000000.0
2006-12-28 19:55:00,1.86491,1.86523,1.86425,1.8649,106000000.0
2006-12-28 20:00:00,1.8643,1.86445,1.86388,1.86421,83000000.0
2006-12-28 20:05:00,1.86415,1.86415,1.8634,1.86377,97000000.0
2006-12-28 20:10:00,1.86378,1.86381,1.86317,1.86341,65000000.0
2006-12-28 20:15:00,1.86347,1.86376,1.86312,1.86367,72000000.0
2006-12-28 20:20:00,1.86363,1.8641,1.8636,1.86392,56000000.0
2006-12-28 20:25:00,1.86373,1.86413,1.86358,1.86358,76000000.0
2006-12-28 20:30:00,1.86371,1.86414,1.86371,1.86407,66000000.0
2006-12-28 20:35:00,1.86407,1.86407,1.86373,1.8639,37000000.0
2006-12-28 20:40:00,1.86392,1.86406,1.86381,1.86399,28000000.0
2006-12-28 20:45:00,1.86393,1.86415,1.86359,1.86384,61000000.0
2006-12-28 20:50:00,1.86371,1.86384,1.86334,1.86336,58000000.0
2006-12-28 20:55:00,1.86316,1.86366,1.86316,1.86365,53000000.0
2006-12-28 21:00:00,1.86364,1.86406,1.86341,1.86406,52000000.0
2006-12-28 21:05:00,1.86413,1.86432,1.86383,1.86432,46000000.0
2006-12-28 21:10:00,1.86436,1.86465,1.86241,1.86465,43000000.0
2006-12-28 21:15:00,1.86484,1.86522,1.8643,1.86468,42000000.0
2006-12-28 21:20:00,1.86487,1.86518,1.86434,1.8644,48000000.0
2006-12-28 21:25:00,1.86425,1.86448,1.86404,1.86432,45000000.0
2006-12-28 21:30:00,1.86416,1.86416,1.86367,1.86415,38000000.0
2006-12-28 21:35:00,1.86425,1.86445,1.86358,1.86389,77000000.0
2006-12-28 21:40:00,1.86377,1.86407,1.8635,1.86366,55000000.0
2006-12-28 21:45:00,1.86356,1.86378,1.86331,1.86349,27000000.0
2006-12-28 21:50:00,1.86347,1.86402,1.8629,1.8629,41000000.0
2006-12-28 21:55:00,1.8628,1.86311,1.86241,1.86241,62000000.0
2006-12-28 22:00:00,1.86249,1.86317,1.86249,1.86288,49000000.0
2006-12-28 22:05:00,1.86301,1.86307,1.86246,1.86282,47000000.0
2006-12-28 22:10:00,1.863,1.8642,1.863,1.86403,55000000.0
2006-12-28 22:15:00,1.86398,1.86423,1.86309,1.86309,42000000.0
2006-12-28 22:20:00,1.86305,1.86377,1.86268,1.86356,51000000.0
2006-12-28 22:25:00,1.86367,1.86379,1.86314,1.86321,30000000.0
2006-12-28 22:30:00,1.86335,1.86335,1.86243,1.86264,72000000.0
2006-12-28 22:35:00,1.86278,1.86296,1.86144,1.86214,64000000.0
2006-12-28 22:40:00,1.86203,1.86203,1.86125,1.86125,53000000.0
2006-12-28 22:45:00,1.86126,1.86132,1.86102,1.86115,60000000.0
2006-12-28 22:50:00,1.86121,1.86216,1.8612,1.86208,43000000.0
2006-12-28 22:55:00,1.86213,1.86213,1.86146,1.86192,42000000.0
2006-12-28 23:00:00,1.86199,1.86237,1.86197,1.86229,49000000.0
2006-12-28 23:05:00,1.86228,1.86353,1.86228,1.86247,46000000.0
2006-12-28 23:10:00,1.86246,1.86301,1.86228,1.86301,40000000.0
2006-12-28 23:15:00,1.86237,1.86259,1.86135,1.86168,40000000.0
2006-12-28 23:20:00,1.86171,1.86249,1.86171,1.86224,36000000.0
2006-12-28 23:25:00,1.86245,1.86261,1.86203,1.86223,45000000.0
2006-12-28 23:30:00,1.86198,1.86222,1.86157,1.8617,41000000.0
2006-12-28 23:35:00,1.86167,1.8622,1.8615,1.8615,48000000.0
2006-12-28 23:40:00,1.86159,1.86202,1.86147,1.86186,62000000.0
2006-12-28 23:45:00,1.86195,1.86226,1.86159,1.86196,31000000.0
2006-12-28 23:50:00,1.8619,1.86206,1.86026,1.86058,39000000.0
2006-12-28 23:55:00,1.86071,1.86136,1.86061,1.86134,41000000.0
2006-12-29 00:00:00,1.8612,1.86154,1.86101,1.86129,30000000.0
2006-12-29 00:05:00,1.86167,1.86167,1.86116,1.86145,35000000.0
2006-12-29 00:10:00,1.86128,1.86152,1.86072,1.86151,58000000.0
2006-12-29 00:15:00,1.86154,1.86232,1.86123,1.86232,45000000.0
2006-12-29 00:20:00,1.86235,1.86235,1.86095,1.86104,38000000.0
2006-12-29 00:25:00,1.86094,1.86135,1.86091,1.86124,17000000.0
2006-12-29 00:30:00,1.86106,1.8613,1.86062,1.86118,35000000.0
2006-12-29 00:35:00,1.86113,1.86229,1.86109,1.86192,34000000.0
2006-12-29 00:40:00,1.86231,1.86303,1.86231,1.86267,21000000.0
2006-12-29 00:45:00,1.86264,1.86349,1.86264,1.86282,37000000.0
2006-12-29 00:50:00,1.86239,1.86292,1.86239,1.86275,43000000.0
2006-12-29 00:55:00,1.86284,1.86293,1.86251,1.86261,31000000.0
2006-12-29 01:00:00,1.86263,1.86267,1.86218,1.86226,39000000.0
2006-12-29 01:05:00,1.86235,1.86316,1.86229,1.86291,44000000.0
2006-12-29 01:10:00,1.86286,1.86306,1.8626,1.86297,47000000.0
2006-12-29 01:15:00,1.86296,1.86296,1.86141,1.86209,42000000.0
2006-12-29 01:20:00,1.86213,1.86271,1.86203,1.86232,42000000.0
2006-12-29 01:25:00,1.86256,1.86289,1.8614,1.86146,47000000.0
2006-12-29 01:30:00,1.86151,1.86259,1.86151,1.86259,57000000.0
2006-12-29 01:35:00,1.86262,1.86273,1.86236,1.86236,37000000.0
2006-12-29 01:40:00,1.86236,1.86246,1.86136,1.86187,40000000.0
2006-12-29 01:45:00,1.86198,1.86247,1.8619,1.86247,35000000.0
2006-12-29 01:50:00,1.86231,1.86303,1.86211,1.86256,55000000.0
2006-12-29 01:55:00,1.86278,1.86318,1.86278,1.86309,41000000.0
2006-12-29 02:00:00,1.86284,1.86364,1.86133,1.86364,42000000.0
2006-12-29 02:05:00,1.86362,1.8641,1.86314,1.8639,43000000.0
2006-12-29 02:10:00,1.86385,1.86388,1.86339,1.8635,26000000.0
2006-12-29 02:15:00,1.86318,1.86408,1.86318,1.86394,33000000.0
2006-12-29 02:20:00,1.86384,1.86413,1.86357,1.86388,42000000.0
2006-12-29 02:25:00,1.86383,1.86501,1.86354,1.86501,45000000.0
2006-12-29 02:30:00,1.86468,1.86468,1.86395,1.86441,36000000.0
2006-12-29 02:35:00,1.86403,1.86422,1.86361,1.86362,33000000.0
2006-12-29 02:40:00,1.86373,1.86373,1.86257,1.86269,36000000.0
2006-12-29 02:45:00,1.86269,1.86308,1.86227,1.86236,44000000.0
2006-12-29 02:50:00,1.86231,1.86296,1.86205,1.86271,37000000.0
2006-12-29 02:55:00,1.8631,1.86322,1.8628,1.86305,38000000.0
2006-12-29 03:00:00,1.86303,1.86313,1.86244,1.86262,33000000.0
2006-12-29 03:05:00,1.86262,1.8628,1.86225,1.86258,39000000.0
2006-12-29 03:10:00,1.86257,1.86331,1.86257,1.86306,46000000.0
2006-12-29 03:15:00,1.86277,1.86312,1.8624,1.86294,35000000.0
2006-12-29 03:20:00,1.86312,1.86325,1.86061,1.86248,36000000.0
2006-12-29 03:25:00,1.86244,1.86271,1.86227,1.86246,48000000.0
2006-12-29 03:30:00,1.8624,1.8624,1.86096,1.86144,37000000.0
2006-12-29 03:35:00,1.86137,1.86172,1.86137,1.86172,39000000.0
2006-12-29 03:40:00,1.86191,1.86242,1.86142,1.86144,34000000.0
2006-12-29 03:45:00,1.8612,1.86166,1.86095,1.86149,34000000.0
2006-12-29 03:50:00,1.86151,1.86168,1.86077,1.86152,33000000.0
2006-12-29 03:55:00,1.86169,1.8619,1.8594,1.86087,36000000.0
2006-12-29 04:00:00,1.86095,1.86095,1.86041,1.8605,37000000.0
2006-12-29 04:05:00,1.86041,1.86081,1.86009,1.86079,39000000.0
2006-12-29 04:10:00,1.86063,1.86172,1.86061,1.86147,37000000.0
2006-12-29 04:15:00,1.86154,1.86171,1.86114,1.86148,38000000.0
2006-12-29 04:20:00,1.86133,1.86141,1.86099,1.86134,34000000.0
2006-12-29 04:25:00,1.86131,1.86147,1.861,1.86136,30000000.0
2006-12-29 04:30:00,1.86144,1.86172,1.86111,1.86168,43000000.0
2006-12-29 04:35:00,1.86165,1.86165,1.86113,1.86146,33000000.0
2006-12-29 04:40:00,1.86159,1.86165,1.8611,1.86143,44000000.0
2006-12-29 04:45:00,1.86132,1.86157,1.86071,1.8608,43000000.0
2006-12-29 04:50:00,1.86081,1.86137,1.86071,1.8611,36000000.0
2006-12-29 04:55:00,1.86109,1.8618,1.86105,1.86174,39000000.0
2006-12-29 05:00:00,1.86165,1.86195,1.86125,1.86158,35000000.0
2006-12-29 05:05:00,1.86172,1.86195,1.86122,1.86122,41000000.0
2006-12-29 05:10:00,1.86148,1.86156,1.86086,1.8612,45000000.0
2006-12-29 05:15:00,1.86082,1.86127,1.86056,1.86127,43000000.0
2006-12-29 05:20:00,1.86128,1.86161,1.86118,1.86122,32000000.0
2006-12-29 05:25:00,1.86113,1.86149,1.86099,1.86107,38000000.0
2006-12-29 05:30:00,1.86093,1.86178,1.86093,1.8616,32000000.0
2006-12-29 05:35:00,1.86164,1.86188,1.86129,1.86133,31000000.0
2006-12-29 05:40:00,1.86147,1.86186,1.86141,1.86175,24000000.0
2006-12-29 05:45:00,1.86183,1.86229,1.86171,1.86229,39000000.0
2006-12-29 05:50:00,1.86235,1.86235,1.86185,1.86218,42000000.0
2006-12-29 05:55:00,1.86243,1.86253,1.86201,1.86201,40000000.0
2006-12-29 06:00:00,1.86193,1.86262,1.86193,1.86248,37000000.0
2006-12-29 06:05:00,1.86223,1.86262,1.86201,1.8621,33000000.0
2006-12-29 06:10:00,1.86214,1.86272,1.86203,1.86272,39000000.0
2006-12-29 06:15:00,1.86259,1.86307,1.8624,1.86289,31000000.0
2006-12-29 06:20:00,1.86309,1.86319,1.86284,1.863,28000000.0
2006-12-29 06:25:00,1.86302,1.86344,1.86267,1.86314,34000000.0
2006-12-29 06:30:00,1.8633,1.86331,1.86289,1.86289,28000000.0
2006-12-29 06:35:00,1.86326,1.86387,1.8632,1.86381,31000000.0
2006-12-29 06:40:00,1.86395,1.86442,1.86349,1.86415,34000000.0
2006-12-29 06:45:00,1.86424,1.8644,1.86405,1.86431,41000000.0
2006-12-29 06:50:00,1.86435,1.86444,1.86409,1.86409,20000000.0
2006-12-29 06:55:00,1.8645,1.86468,1.8639,1.86456,29000000.0
2006-12-29 07:00:00,1.86426,1.86449,1.86371,1.8639,36000000.0
2006-12-29 07:05:00,1.86395,1.86402,1.86361,1.86372,42000000.0
2006-12-29 07:10:00,1.86389,1.86404,1.86358,1.86396,32000000.0
2006-12-29 07:15:00,1.86384,1.86395,1.86355,1.86355,45000000.0
2006-12-29 07:20:00,1.86355,1.86392,1.86321,1.86349,37000000.0
2006-12-29 07:25:00,1.86358,1.8639,1.86346,1.8639,37000000.0
2006-12-29 07:30:00,1.86368,1.86409,1.86356,1.86395,34000000.0
2006-12-29 07:35:00,1.86424,1.865,1.86398,1.865,40000000.0
2006-12-29 07:40:00,1.86454,1.86523,1.86425,1.86492,42000000.0
2006-12-29 07:45:00,1.86495,1.86499,1.8646,1.86488,29000000.0
2006-12-29 07:50:00,1.8648,1.86485,1.86405,1.86431,45000000.0
2006-12-29 07:55:00,1.8645,1.8645,1.86277,1.86315,39000000.0
2006-12-29 08:00:00,1.86304,1.86383,1.86304,1.86383,23000000.0
2006-12-29 08:05:00,1.86393,1.86511,1.86393,1.86495,35000000.0
2006-12-29 08:10:00,1.86496,1.86496,1.86406,1.8641,40000000.0
2006-12-29 08:15:00,1.86418,1.86418,1.86373,1.86387,42000000.0
2006-12-29 08:20:00,1.8638,1.86446,1.8638,1.8642,38000000.0
2006-12-29 08:25:00,1.86413,1.86426,1.86356,1.86424,32000000.0
2006-12-29 08:30:00,1.8643,1.86466,1.86354,1.86363,41000000.0
2006-12-29 08:35:00,1.86357,1.86406,1.86331,1.86405,47000000.0
2006-12-29 08:40:00,1.86396,1.86396,1.8629,1.86297,47000000.0
2006-12-29 08:45:00,1.8629,1.86423,1.86215,1.86404,42000000.0
2006-12-29 08:50:00,1.86446,1.86449,1.86374,1.86411,25000000.0
2006-12-29 08:55:00,1.86434,1.86485,1.86426,1.86431,37000000.0
2006-12-29 09:00:00,1.86455,1.86477,1.86372,1.86416,41000000.0
2006-12-29 09:05:00,1.86407,1.86469,1.86407,1.86453,44000000.0
2006-12-29 09:10:00,1.86453,1.86576,1.86453,1.86572,44000000.0
2006-12-29 09:15:00,1.86571,1.86576,1.86503,1.86554,41000000.0
2006-12-29 09:20:00,1.86558,1.86566,1.8649,1.865,38000000.0
2006-12-29 09:25:00,1.86461,1.86487,1.8642,1.8648,46000000.0
2006-12-29 09:30:00,1.86494,1.86578,1.86462,1.86568,36000000.0
2006-12-29 09:35:00,1.86577,1.86584,1.86363,1.86531,36000000.0
2006-12-29 09:40:00,1.86519,1.86519,1.864,1.86456,46000000.0
2006-12-29 09:45:00,1.86432,1.86508,1.86431,1.86506,45000000.0
2006-12-29 09:50:00,1.86498,1.86501,1.86451,1.86467,42000000.0
2006-12-29 09:55:00,1.86461,1.86485,1.86422,1.86462,44000000.0
2006-12-29 10:00:00,1.86466,1.86473,1.86373,1.86373,44000000.0
2006-12-29 10:05:00,1.86389,1.86445,1.86243,1.86243,32000000.0
2006-12-29 10:10:00,1.8621,1.86281,1.86166,1.86281,37000000.0
2006-12-29 10:15:00,1.86275,1.86307,1.86192,1.86274,45000000.0
2006-12-29 10:20:00,1.8629,1.86409,1.86284,1.86342,36000000.0
2006-12-29 10:25:00,1.86341,1.86412,1.86325,1.86366,45000000.0
2006-12-29 10:30:00,1.86379,1.86422,1.86299,1.86324,38000000.0
2006-12-29 10:35:00,1.86307,1.86441,1.8628,1.86408,41000000.0
2006-12-29 10:40:00,1.86414,1.86533,1.86395,1.8652,40000000.0
2006-12-29 10:45:00,1.86574,1.86617,1.865,1.86529,40000000.0
2006-12-29 10:50:00,1.86528,1.86528,1.86448,1.8649,44000000.0
2006-12-29 10:55:00,1.86465,1.86469,1.86257,1.86302,40000000.0
2006-12-29 11:00:00,1.86297,1.86392,1.86206,1.86336,44000000.0
2006-12-29 11:05:00,1.86338,1.86346,1.86289,1.86289,39000000.0
2006-12-29 11:10:00,1.86284,1.86301,1.86128,1.86128,47000000.0
2006-12-29 11:15:00,1.86228,1.86331,1.86201,1.86331,42000000.0
2006-12-29 11:20:00,1.86352,1.86381,1.86214,1.86381,38000000.0
2006-12-29 11:25:00,1.86379,1.86392,1.86304,1.86323,42000000.0
2006-12-29 11:30:00,1.86319,1.86328,1.86274,1.8631,43000000.0
2006-12-29 11:35:00,1.86299,1.86388,1.86297,1.86388,44000000.0
2006-12-29 11:40:00,1.86392,1.86392,1.86271,1.86295,47000000.0
2006-12-29 11:45:00,1.86287,1.86335,1.86278,1.86283,44000000.0
2006-12-29 11:50:00,1.86262,1.86315,1.86262,1.86301,44000000.0
2006-12-29 11:55:00,1.86297,1.86456,1.8629,1.86421,43000000.0
2006-12-29 12:00:00,1.86484,1.86554,1.86435,1.8644,43000000.0
2006-12-29 12:05:00,1.86438,1.86488,1.86374,1.86379,42000000.0
2006-12-29 12:10:00,1.86412,1.86467,1.86395,1.86465,40000000.0
2006-12-29 12:15:00,1.86451,1.8649,1.86401,1.8649,44000000.0
2006-12-29 12:20:00,1.86504,1.86952,1.86498,1.86905,39000000.0
2006-12-29 12:25:00,1.86856,1.86942,1.8682,1.86924,45000000.0
2006-12-29 12:30:00,1.86894,1.86897,1.86773,1.86897,39000000.0
2006-12-29 12:35:00,1.86927,1.86981,1.86921,1.86956,42000000.0
2006-12-29 12:40:00,1.86947,1.8697,1.86893,1.8694,41000000.0
2006-12-29 12:45:00,1.86932,1.86953,1.86887,1.86887,47000000.0
2006-12-29 12:50:00,1.86882,1.86893,1.86808,1.86827,41000000.0
2006-12-29 12:55:00,1.86831,1.86868,1.8667,1.86868,37000000.0
2006-12-29 13:00:00,1.86887,1.86912,1.86827,1.86833,38000000.0
2006-12-29 13:05:00,1.86838,1.8687,1.86772,1.86863,39000000.0
2006-12-29 13:10:00,1.86864,1.86901,1.86835,1.86901,41000000.0
2006-12-29 13:15:00,1.8688,1.86955,1.86869,1.86953,43000000.0
2006-12-29 13:20:00,1.8697,1.87088,1.86959,1.87056,41000000.0
2006-12-29 13:25:00,1.87043,1.87228,1.87043,1.87211,67000000.0
2006-12-29 13:30:00,1.87229,1.87239,1.8718,1.87225,75000000.0
2006-12-29 13:35:00,1.87208,1.87334,1.87191,1.87334,84000000.0
2006-12-29 13:40:00,1.8734,1.87386,1.87295,1.87312,81000000.0
2006-12-29 13:45:00,1.87324,1.87382,1.87284,1.8736,80000000.0
2006-12-29 13:50:00,1.87381,1.87409,1.87291,1.87321,128000000.0
2006-12-29 13:55:00,1.87317,1.87336,1.87169,1.87281,124000000.0
2006-12-29 14:00:00,1.87272,1.87316,1.87145,1.87168,144000000.0
2006-12-29 14:05:00,1.87237,1.87348,1.87188,1.87218,144000000.0
2006-12-29 14:10:00,1.87217,1.87336,1.87207,1.87336,101000000.0
2006-12-29 14:15:00,1.87335,1.87335,1.87205,1.8722,145000000.0
2006-12-29 14:20:00,1.87218,1.87236,1.87206,1.87236,143000000.0
2006-12-29 14:25:00,1.87238,1.87241,1.87185,1.872,118000000.0
2006-12-29 14:30:00,1.87184,1.87184,1.87078,1.87107,128000000.0
2006-12-29 14:35:00,1.87109,1.87201,1.87089,1.87197,165000000.0
2006-12-29 14:40:00,1.87199,1.87231,1.87153,1.87167,116000000.0
2006-12-29 14:45:00,1.87136,1.87169,1.87102,1.87169,71000000.0
2006-12-29 14:50:00,1.87189,1.87219,1.87106,1.87106,126000000.0
2006-12-29 14:55:00,1.87073,1.87108,1.87058,1.87079,91000000.0
2006-12-29 15:00:00,1.87057,1.87184,1.87052,1.87159,105000000.0
2006-12-29 15:05:00,1.87144,1.87186,1.87025,1.87025,129000000.0
2006-12-29 15:10:00,1.86998,1.87028,1.86957,1.86977,160000000.0
2006-12-29 15:15:00,1.87021,1.87136,1.87021,1.8712,82000000.0
2006-12-29 15:20:00,1.87126,1.87198,1.87098,1.87196,98000000.0
2006-12-29 15:25:00,1.87165,1.87168,1.8692,1.87095,188000000.0
2006-12-29 15:30:00,1.86938,1.87227,1.86938,1.87052,208000000.0
2006-12-29 15:35:00,1.87041,1.87043,1.86984,1.86999,178000000.0
2006-12-29 15:40:00,1.87002,1.87151,1.87,1.87151,139000000.0
2006-12-29 15:45:00,1.87183,1.87269,1.87167,1.87246,149000000.0
2006-12-29 15:50:00,1.87208,1.87208,1.87162,1.87191,112000000.0
2006-12-29 15:55:00,1.87187,1.87244,1.87173,1.87244,120000000.0
2006-12-29 16:00:00,1.87246,1.87246,1.87105,1.87105,200000000.0
2006-12-29 16:05:00,1.87059,1.87079,1.86881,1.86983,188000000.0
2006-12-29 16:10:00,1.86984,1.86984,1.86867,1.86904,169000000.0
2006-12-29 16:15:00,1.86918,1.86918,1.86811,1.86813,185000000.0
2006-12-29 16:20:00,1.86809,1.86832,1.86769,1.86811,231000000.0
2006-12-29 16:25:00,1.86802,1.8688,1.8679,1.86828,173000000.0
2006-12-29 16:30:00,1.86824,1.86824,1.86724,1.86808,183000000.0
2006-12-29 16:35:00,1.86823,1.86847,1.86745,1.8677,229000000.0
2006-12-29 16:40:00,1.86771,1.8685,1.86754,1.8682,218000000.0
2006-12-29 16:45:00,1.86798,1.86912,1.86781,1.86848,236000000.0
2006-12-29 16:50:00,1.86873,1.86977,1.86811,1.86818,142000000.0
2006-12-29 16:55:00,1.86833,1.86938,1.86783,1.86919,178000000.0
2006-12-29 17:00:00,1.86931,1.8696,1.86915,1.86916,176000000.0
2006-12-29 17:05:00,1.86915,1.86924,1.86778,1.86912,206000000.0
2006-12-29 17:10:00,1.86947,1.86975,1.86865,1.86926,135000000.0
2006-12-29 17:15:00,1.86912,1.86946,1.86799,1.86828,139000000.0
2006-12-29 17:20:00,1.86836,1.86918,1.86791,1.86807,140000000.0
2006-12-29 17:25:00,1.86822,1.86899,1.86807,1.86887,157000000.0
2006-12-29 17:30:00,1.86852,1.87075,1.86844,1.86929,301000000.0
2006-12-29 17:35:00,1.86905,1.86959,1.86863,1.86899,233000000.0
2006-12-29 17:40:00,1.86908,1.86934,1.86893,1.86913,225000000.0
2006-12-29 17:45:00,1.86884,1.86969,1.86751,1.86929,303000000.0
2006-12-29 17:50:00,1.86926,1.87267,1.86926,1.87245,232000000.0
2006-12-29 17:55:00,1.87257,1.87257,1.8693,1.8693,196000000.0
2006-12-29 18:00:00,1.86795,1.86896,1.86673,1.86894,190000000.0
2006-12-29 18:05:00,1.86898,1.86976,1.86869,1.86901,196000000.0
2006-12-29 18:10:00,1.8687,1.86916,1.8679,1.86883,136000000.0
2006-12-29 18:15:00,1.86879,1.8688,1.86741,1.86796,226000000.0
2006-12-29 18:20:00,1.86818,1.86943,1.86817,1.86943,228000000.0
2006-12-29 18:25:00,1.86931,1.87041,1.86906,1.87023,151000000.0
2006-12-29 18:30:00,1.8698,1.87083,1.8698,1.86993,194000000.0
2006-12-29 18:35:00,1.86983,1.87038,1.86982,1.87012,273000000.0
2006-12-29 18:40:00,1.87026,1.87057,1.86986,1.87032,232000000.0
2006-12-29 18:45:00,1.87067,1.87319,1.87067,1.87276,216000000.0
2006-12-29 18:50:00,1.87283,1.87299,1.87064,1.87144,129000000.0
2006-12-29 18:55:00,1.87136,1.87226,1.8712,1.87223,98000000.0
2006-12-29 19:00:00,1.8718,1.87305,1.87096,1.87264,129000000.0
2006-12-29 19:05:00,1.8726,1.87296,1.87227,1.87239,232000000.0
2006-12-29 19:10:00,1.87233,1.873,1.87228,1.87244,148000000.0
2006-12-29 19:15:00,1.87239,1.87305,1.87237,1.87296,123000000.0
2006-12-29 19:20:00,1.87299,1.8731,1.8725,1.87272,120000000.0
2006-12-29 19:25:00,1.8727,1.8727,1.87204,1.87217,167000000.0
2006-12-29 19:30:00,1.87226,1.87246,1.87181,1.8722,154000000.0
2006-12-29 19:35:00,1.87223,1.87286,1.87212,1.87286,91000000.0
2006-12-29 19:40:00,1.87281,1.87314,1.87271,1.87288,94000000.0
2006-12-29 19:45:00,1.87281,1.87402,1.87251,1.87372,118000000.0
2006-12-29 19:50:00,1.8736,1.87417,1.87142,1.87404,75000000.0
2006-12-29 19:55:00,1.87402,1.87407,1.87292,1.87292,106000000.0
2006-12-29 20:00:00,1.87323,1.8733,1.8721,1.87232,101000000.0
2006-12-29 20:05:00,1.87227,1.87329,1.87224,1.87326,80000000.0
2006-12-29 20:10:00,1.87344,1.87344,1.87283,1.87295,55000000.0
2006-12-29 20:15:00,1.87303,1.87303,1.87219,1.87259,63000000.0
2006-12-29 20:20:00,1.87257,1.87304,1.87229,1.8729,56000000.0
2006-12-29 20:25:00,1.87282,1.87326,1.87247,1.87247,76000000.0
2006-12-29 20:30:00,1.87248,1.87253,1.87192,1.87192,96000000.0
2006-12-29 20:35:00,1.87183,1.8721,1.87158,1.87194,60000000.0
2006-12-29 20:40:00,1.87231,1.87276,1.87217,1.87248,50000000.0
2006-12-29 20:45:00,1.87246,1.87356,1.87237,1.87356,61000000.0
2006-12-29 20:50:00,1.87327,1.87327,1.87227,1.87253,58000000.0
2006-12-29 20:55:00,1.87248,1.87248,1.87206,1.87206,34000000.0
2006-12-29 21:00:00,1.87222,1.8737,1.87201,1.87352,52000000.0
2006-12-29 21:05:00,1.87378,1.87394,1.87319,1.87387,46000000.0
2006-12-29 21:10:00,1.87385,1.87398,1.87179,1.87179,33000000.0
2006-12-29 21:15:00,1.87077,1.87163,1.87,1.87113,42000000.0
2006-12-29 21:20:00,1.87119,1.87138,1.87102,1.87132,36000000.0
2006-12-29 21:25:00,1.87132,1.87132,1.86997,1.87011,39000000.0
2006-12-29 21:30:00,1.87007,1.87036,1.86853,1.86853,36000000.0
2006-12-29 21:35:00,1.86859,1.86948,1.8659,1.8659,77000000.0
2006-12-29 21:40:00,1.8659,1.86709,1.86587,1.86596,55000000.0
2006-12-29 21:45:00,1.86588,1.86669,1.8658,1.86653,30000000.0
2006-12-29 21:50:00,1.86665,1.86799,1.86642,1.86725,41000000.0
2006-12-29 21:55:00,1.86738,1.86754,1.86728,1.86731,61000000.0
2006-12-29 22:00:00,1.86752,1.86756,1.86689,1.8671,49000000.0
2006-12-29 22:05:00,1.86718,1.86729,1.86701,1.86712,42000000.0
2006-12-29 22:10:00,1.86723,1.8673,1.86691,1.86691,55000000.0
2006-12-29 22:15:00,1.86692,1.86789,1.86681,1.86789,42000000.0
2006-12-29 22:20:00,1.86828,1.86846,1.86783,1.86809,51000000.0
2006-12-29 22:25:00,1.86809,1.86859,1.86723,1.86859,40000000.0
2006-12-29 22:30:00,1.86917,1.86929,1.8685,1.86913,72000000.0
2006-12-29 22:35:00,1.86917,1.86949,1.86913,1.86932,56000000.0
2006-12-29 22:40:00,1.86927,1.86989,1.86866,1.86951,34000000.0
2006-12-29 22:45:00,1.86959,1.87142,1.86959,1.87109,60000000.0
2006-12-29 22:50:00,1.87087,1.87231,1.87042,1.87042,43000000.0
2006-12-29 22:55:00,1.87043,1.87233,1.87043,1.87209,42000000.0
2006-12-29 23:00:00,1.8722,1.8724,1.87135,1.87135,49000000.0
2006-12-29 23:05:00,1.8714,1.87223,1.87117,1.87117,46000000.0
2006-12-29 23:10:00,1.87095,1.87245,1.87053,1.87121,40000000.0
2006-12-29 23:15:00,1.87099,1.87257,1.87099,1.87257,40000000.0
2006-12-29 23:20:00,1.87249,1.87264,1.87199,1.8722,36000000.0
2006-12-29 23:25:00,1.87243,1.87262,1.87152,1.87173,52000000.0
2006-12-29 23:30:00,1.87174,1.87188,1.87126,1.87136,41000000.0
2006-12-29 23:35:00,1.87154,1.87154,1.87002,1.87045,48000000.0
2006-12-29 23:40:00,1.87058,1.87083,1.87042,1.87058,43000000.0
2006-12-29 23:45:00,1.87062,1.87069,1.86993,1.87031,30000000.0
2006-12-29 23:50:00,1.87025,1.8704,1.86927,1.86987,22000000.0
2006-12-29 23:55:00,1.87002,1.8704,1.86952,1.86974,32000000.0
2007-01-02 09:55:00,1.87059,1.87841,1.86918,1.87134,44000000.0
2007-01-02 10:00:00,1.87166,1.87192,1.87131,1.87132,44000000.0
2007-01-02 10:05:00,1.87111,1.87185,1.87096,1.87165,39000000.0
2007-01-02 10:10:00,1.87111,1.87175,1.87103,1.87122,37000000.0
2007-01-02 10:15:00,1.87111,1.87137,1.8707,1.87105,45000000.0
2007-01-02 10:20:00,1.87138,1.87145,1.86918,1.86935,36000000.0
2007-01-02 10:25:00,1.86949,1.87063,1.86906,1.87057,45000000.0
2007-01-02 10:30:00,1.87078,1.87172,1.87019,1.87168,38000000.0
2007-01-02 10:35:00,1.87186,1.87275,1.87173,1.87189,41000000.0
2007-01-02 10:40:00,1.87169,1.87219,1.87148,1.87213,33000000.0
2007-01-02 10:45:00,1.87229,1.87229,1.87095,1.87098,40000000.0
2007-01-02 10:50:00,1.87116,1.87133,1.87032,1.87032,44000000.0
2007-01-02 10:55:00,1.87031,1.87203,1.86871,1.87203,40000000.0
2007-01-02 11:00:00,1.87204,1.87215,1.87022,1.87174,44000000.0
2007-01-02 11:05:00,1.87167,1.87193,1.87133,1.87171,32000000.0
2007-01-02 11:10:00,1.87156,1.87162,1.87114,1.87125,47000000.0
2007-01-02 11:15:00,1.87141,1.87193,1.87135,1.87137,35000000.0
2007-01-02 11:20:00,1.87138,1.87192,1.87138,1.87186,38000000.0
2007-01-02 11:25:00,1.87173,1.87286,1.87173,1.87286,42000000.0
2007-01-02 11:30:00,1.87273,1.87312,1.87246,1.87261,43000000.0
2007-01-02 11:35:00,1.87284,1.87284,1.8715,1.87193,44000000.0
2007-01-02 11:40:00,1.87177,1.87418,1.87177,1.87414,47000000.0
2007-01-02 11:45:00,1.8741,1.87444,1.87338,1.87431,44000000.0
2007-01-02 11:50:00,1.87438,1.87491,1.87393,1.87487,44000000.0
2007-01-02 11:55:00,1.87495,1.87557,1.87471,1.8748,43000000.0
2007-01-02 12:00:00,1.87491,1.87652,1.87491,1.87591,43000000.0
2007-01-02 12:05:00,1.87591,1.87623,1.87552,1.876,42000000.0
2007-01-02 12:10:00,1.87625,1.87631,1.8754,1.87609,40000000.0
2007-01-02 12:15:00,1.8756,1.87627,1.87522,1.87558,44000000.0
2007-01-02 12:20:00,1.87557,1.87664,1.87364,1.8763,39000000.0
2007-01-02 12:25:00,1.87633,1.87693,1.87615,1.87651,45000000.0
2007-01-02 12:30:00,1.87687,1.87709,1.87612,1.87651,39000000.0
2007-01-02 12:35:00,1.87662,1.87666,1.87526,1.87547,42000000.0
2007-01-02 12:40:00,1.87561,1.876,1.87448,1.87561,41000000.0
2007-01-02 12:45:00,1.87562,1.87655,1.87513,1.87583,47000000.0
2007-01-02 12:50:00,1.87605,1.87629,1.87523,1.87578,41000000.0
2007-01-02 12:55:00,1.87555,1.87865,1.87541,1.87861,37000000.0
2007-01-02 13:00:00,1.87823,1.8793,1.87724,1.87725,38000000.0
2007-01-02 13:05:00,1.87762,1.87777,1.87676,1.87712,39000000.0
2007-01-02 13:10:00,1.87722,1.87732,1.8765,1.87732,41000000.0
2007-01-02 13:15:00,1.87731,1.87739,1.87686,1.87709,43000000.0
2007-01-02 13:20:00,1.87714,1.8773,1.87695,1.87715,41000000.0
2007-01-02 13:25:00,1.877,1.87736,1.87606,1.87617,67000000.0
2007-01-02 13:30:00,1.87639,1.87684,1.87638,1.87678,75000000.0
2007-01-02 13:35:00,1.87686,1.87714,1.87618,1.87669,84000000.0
2007-01-02 13:40:00,1.87669,1.8768,1.87521,1.87547,83000000.0
2007-01-02 13:45:00,1.87559,1.87645,1.87559,1.87611,104000000.0
2007-01-02 13:50:00,1.87617,1.87659,1.87617,1.87644,96000000.0
2007-01-02 13:55:00,1.87646,1.87655,1.87606,1.87616,124000000.0
2007-01-02 14:00:00,1.87601,1.87601,1.87459,1.8747,144000000.0
2007-01-02 14:05:00,1.87472,1.87554,1.87464,1.87534,144000000.0
2007-01-02 14:10:00,1.8752,1.87594,1.8752,1.87594,101000000.0
2007-01-02 14:15:00,1.87586,1.87586,1.8747,1.87517,145000000.0
2007-01-02 14:20:00,1.87483,1.87532,1.87432,1.87441,143000000.0
2007-01-02 14:25:00,1.87428,1.87465,1.87393,1.87464,118000000.0
2007-01-02 14:30:00,1.87444,1.87491,1.87359,1.87489,128000000.0
2007-01-02 14:35:00,1.87472,1.87488,1.87391,1.874,165000000.0
2007-01-02 14:40:00,1.87391,1.87441,1.87337,1.87381,141000000.0
2007-01-02 14:45:00,1.87368,1.87385,1.8733,1.87357,104000000.0
2007-01-02 14:50:00,1.87362,1.87461,1.87357,1.87439,126000000.0
2007-01-02 14:55:00,1.87469,1.87473,1.87379,1.87456,91000000.0
2007-01-02 15:00:00,1.8746,1.87479,1.87425,1.87469,131000000.0
2007-01-02 15:05:00,1.87465,1.87539,1.87418,1.8751,129000000.0
2007-01-02 15:10:00,1.87501,1.87525,1.87478,1.87522,160000000.0
2007-01-02 15:15:00,1.87511,1.87563,1.87463,1.87472,82000000.0
2007-01-02 15:20:00,1.87499,1.87559,1.8748,1.87515,98000000.0
2007-01-02 15:25:00,1.87545,1.87563,1.87289,1.87462,188000000.0
2007-01-02 15:30:00,1.87304,1.87549,1.87304,1.87526,208000000.0
2007-01-02 15:35:00,1.87569,1.87605,1.87506,1.87516,178000000.0
2007-01-02 15:40:00,1.87509,1.87735,1.87486,1.87735,180000000.0
2007-01-02 15:45:00,1.87735,1.87765,1.87621,1.8772,149000000.0
2007-01-02 15:50:00,1.87728,1.87728,1.87525,1.87525,112000000.0
2007-01-02 15:55:00,1.875,1.87577,1.87457,1.87577,120000000.0
2007-01-02 16:00:00,1.87577,1.87724,1.87577,1.87724,200000000.0
2007-01-02 16:05:00,1.87759,1.87822,1.87739,1.87773,188000000.0
2007-01-02 16:10:00,1.87755,1.87788,1.87731,1.87731,169000000.0
2007-01-02 16:15:00,1.8772,1.87796,1.87712,1.87792,185000000.0
2007-01-02 16:20:00,1.87772,1.87772,1.87673,1.87713,231000000.0
2007-01-02 16:25:00,1.87722,1.87722,1.876,1.876,173000000.0
2007-01-02 16:30:00,1.87633,1.87661,1.87565,1.8761,183000000.0
2007-01-02 16:35:00,1.87603,1.87621,1.87557,1.8761,229000000.0
2007-01-02 16:40:00,1.8761,1.87638,1.87589,1.87604,218000000.0
2007-01-02 16:45:00,1.8761,1.87657,1.87602,1.87616,236000000.0
2007-01-02 16:50:00,1.87607,1.87607,1.87496,1.87525,112000000.0
2007-01-02 16:55:00,1.8752,1.87692,1.87495,1.87692,178000000.0
2007-01-02 17:00:00,1.87675,1.87691,1.87541,1.87561,176000000.0
2007-01-02 17:05:00,1.87551,1.87594,1.87454,1.87528,206000000.0
2007-01-02 17:10:00,1.87507,1.8751,1.87426,1.8745,135000000.0
2007-01-02 17:15:00,1.87435,1.87509,1.87418,1.87488,139000000.0
2007-01-02 17:20:00,1.87501,1.87517,1.87462,1.8749,140000000.0
2007-01-02 17:25:00,1.87476,1.8755,1.87476,1.87526,157000000.0
2007-01-02 17:30:00,1.87511,1.87524,1.87419,1.87427,301000000.0
2007-01-02 17:35:00,1.87436,1.87456,1.87382,1.87446,233000000.0
2007-01-02 17:40:00,1.8744,1.8744,1.87407,1.87413,166000000.0
2007-01-02 17:45:00,1.87396,1.87453,1.87396,1.87435,303000000.0
2007-01-02 17:50:00,1.87444,1.87466,1.87423,1.87453,232000000.0
2007-01-02 17:55:00,1.87454,1.87504,1.87427,1.87504,196000000.0
2007-01-02 18:00:00,1.8752,1.87597,1.8747,1.87489,190000000.0
2007-01-02 18:05:00,1.87478,1.87518,1.87438,1.87449,196000000.0
2007-01-02 18:10:00,1.87445,1.87519,1.8744,1.87519,136000000.0
2007-01-02 18:15:00,1.87428,1.87524,1.87414,1.8744,226000000.0
2007-01-02 18:20:00,1.87442,1.87542,1.87442,1.87519,179000000.0
2007-01-02 18:25:00,1.87512,1.8753,1.87407,1.8749,151000000.0
2007-01-02 18:30:00,1.87505,1.87551,1.87447,1.87551,194000000.0
2007-01-02 18:35:00,1.87544,1.87589,1.87534,1.87534,208000000.0
2007-01-02 18:40:00,1.87581,1.87592,1.87447,1.87506,232000000.0
2007-01-02 18:45:00,1.87496,1.87569,1.8749,1.87564,216000000.0
2007-01-02 18:50:00,1.87574,1.87576,1.87428,1.87523,129000000.0
2007-01-02 18:55:00,1.87491,1.87516,1.87451,1.87475,98000000.0
2007-01-02 19:00:00,1.87443,1.87517,1.87435,1.87479,129000000.0
2007-01-02 19:05:00,1.87481,1.87603,1.87481,1.87583,232000000.0
2007-01-02 19:10:00,1.87557,1.876,1.87496,1.87565,148000000.0
2007-01-02 19:15:00,1.87562,1.87578,1.87497,1.87497,123000000.0
2007-01-02 19:20:00,1.87524,1.87558,1.87517,1.8755,120000000.0
2007-01-02 19:25:00,1.87551,1.87558,1.87523,1.87544,216000000.0
2007-01-02 19:30:00,1.87539,1.87552,1.87462,1.87466,154000000.0
2007-01-02 19:35:00,1.87466,1.87493,1.87452,1.87472,91000000.0
2007-01-02 19:40:00,1.87464,1.87521,1.87461,1.87461,94000000.0
2007-01-02 19:45:00,1.87456,1.87505,1.87418,1.87494,118000000.0
2007-01-02 19:50:00,1.87502,1.87529,1.87303,1.87515,75000000.0
2007-01-02 19:55:00,1.87506,1.87519,1.87462,1.87517,75000000.0
2007-01-02 20:00:00,1.87499,1.87499,1.87427,1.87451,101000000.0
2007-01-02 20:05:00,1.87441,1.87459,1.87393,1.87444,68000000.0
2007-01-02 20:10:00,1.87442,1.87442,1.87341,1.8738,65000000.0
2007-01-02 20:15:00,1.87406,1.87443,1.87377,1.87404,72000000.0
2007-01-02 20:20:00,1.87412,1.87552,1.87412,1.87537,56000000.0
2007-01-02 20:25:00,1.8752,1.87582,1.87504,1.8758,76000000.0
2007-01-02 20:30:00,1.8766,1.87704,1.87627,1.87635,95000000.0
2007-01-02 20:35:00,1.87672,1.87676,1.87451,1.87649,60000000.0
2007-01-02 20:40:00,1.87641,1.87671,1.87635,1.87653,50000000.0
2007-01-02 20:45:00,1.87663,1.87676,1.87549,1.87601,61000000.0
2007-01-02 20:50:00,1.87602,1.87686,1.8759,1.87655,43000000.0
2007-01-02 20:55:00,1.87631,1.8768,1.87631,1.87642,45000000.0
2007-01-02 21:00:00,1.87653,1.87653,1.87589,1.87626,52000000.0
2007-01-02 21:05:00,1.87611,1.87643,1.87609,1.87629,39000000.0
2007-01-02 21:10:00,1.87636,1.87679,1.87448,1.87652,43000000.0
2007-01-02 21:15:00,1.87649,1.87653,1.87596,1.87596,42000000.0
2007-01-02 21:20:00,1.87605,1.87632,1.87597,1.87619,48000000.0
2007-01-02 21:25:00,1.87629,1.87642,1.8762,1.87642,45000000.0
2007-01-02 21:30:00,1.87636,1.87704,1.87578,1.87624,38000000.0
2007-01-02 21:35:00,1.87634,1.87634,1.87583,1.87587,26000000.0
2007-01-02 21:40:00,1.87602,1.87632,1.87594,1.87604,48000000.0
2007-01-02 21:45:00,1.87583,1.876,1.87547,1.87584,34000000.0
2007-01-02 21:50:00,1.87592,1.87592,1.87494,1.87494,41000000.0
2007-01-02 21:55:00,1.87488,1.87557,1.87472,1.87525,42000000.0
2007-01-02 22:00:00,1.87534,1.87559,1.87396,1.87396,49000000.0
2007-01-02 22:05:00,1.87438,1.87535,1.87438,1.87443,47000000.0
2007-01-02 22:10:00,1.87448,1.8754,1.87442,1.87503,55000000.0
2007-01-02 22:15:00,1.87513,1.87551,1.87504,1.87525,42000000.0
2007-01-02 22:20:00,1.87519,1.87565,1.87473,1.87535,51000000.0
2007-01-02 22:25:00,1.87551,1.87593,1.87513,1.87544,40000000.0
2007-01-02 22:30:00,1.87541,1.87562,1.87449,1.87472,72000000.0
2007-01-02 22:35:00,1.87454,1.87524,1.87446,1.87524,45000000.0
2007-01-02 22:40:00,1.87524,1.87527,1.87477,1.87527,53000000.0
2007-01-02 22:45:00,1.87534,1.8755,1.87498,1.87534,60000000.0
2007-01-02 22:50:00,1.87537,1.87582,1.87529,1.87551,43000000.0
2007-01-02 22:55:00,1.87553,1.87562,1.87487,1.87522,42000000.0
2007-01-02 23:00:00,1.87522,1.87615,1.87492,1.87588,49000000.0
2007-01-02 23:05:00,1.87612,1.87615,1.8753,1.87548,46000000.0
2007-01-02 23:10:00,1.87556,1.87642,1.87512,1.87619,31000000.0
2007-01-02 23:15:00,1.87614,1.87628,1.87573,1.87612,24000000.0
2007-01-02 23:20:00,1.8762,1.87628,1.87548,1.87548,29000000.0
2007-01-02 23:25:00,1.8756,1.87596,1.87535,1.87574,42000000.0
2007-01-02 23:30:00,1.8757,1.87671,1.87505,1.87627,41000000.0
2007-01-02 23:35:00,1.87619,1.87649,1.87604,1.87606,48000000.0
2007-01-02 23:40:00,1.8758,1.87641,1.87511,1.87511,62000000.0
2007-01-02 23:45:00,1.87518,1.87626,1.87518,1.87598,38000000.0
2007-01-02 23:50:00,1.8759,1.87702,1.87588,1.87663,39000000.0
2007-01-02 23:55:00,1.87625,1.87664,1.87622,1.8764,35000000.0
2007-01-03 00:00:00,1.87641,1.87693,1.87615,1.87648,39000000.0
2007-01-03 00:05:00,1.87682,1.87738,1.87682,1.87728,43000000.0
2007-01-03 00:10:00,1.87672,1.87751,1.87671,1.87751,50000000.0
2007-01-03 00:15:00,1.8775,1.87772,1.87706,1.87765,45000000.0
2007-01-03 00:20:00,1.87761,1.87792,1.8773,1.87792,30000000.0
2007-01-03 00:25:00,1.87755,1.87805,1.87723,1.87793,42000000.0
2007-01-03 00:30:00,1.87787,1.87803,1.87733,1.8777,35000000.0
2007-01-03 00:35:00,1.87785,1.87807,1.87743,1.87743,34000000.0
2007-01-03 00:40:00,1.87727,1.87797,1.87727,1.87785,30000000.0
2007-01-03 00:45:00,1.8778,1.87814,1.87732,1.87748,37000000.0
2007-01-03 00:50:00,1.87725,1.87769,1.87695,1.87713,38000000.0
2007-01-03 00:55:00,1.87734,1.8775,1.8765,1.87717,38000000.0
2007-01-03 01:00:00,1.87703,1.87773,1.87703,1.87721,54000000.0
2007-01-03 01:05:00,1.87721,1.87788,1.87684,1.87774,44000000.0
2007-01-03 01:10:00,1.87776,1.87782,1.87693,1.87728,47000000.0
2007-01-03 01:15:00,1.87728,1.87744,1.87703,1.87708,50000000.0
2007-01-03 01:20:00,1.8773,1.87767,1.8773,1.87767,42000000.0
2007-01-03 01:25:00,1.87773,1.87781,1.87735,1.87741,56000000.0
2007-01-03 01:30:00,1.87737,1.87773,1.8771,1.87756,57000000.0
2007-01-03 01:35:00,1.87748,1.8778,1.87729,1.8778,46000000.0
2007-01-03 01:40:00,1.87784,1.87792,1.87756,1.87773,40000000.0
2007-01-03 01:45:00,1.87767,1.87826,1.87759,1.87821,43000000.0
2007-01-03 01:50:00,1.87808,1.87814,1.8775,1.87814,55000000.0
2007-01-03 01:55:00,1.87841,1.87842,1.87777,1.87809,58000000.0
2007-01-03 02:00:00,1.87809,1.8785,1.87661,1.87847,42000000.0
2007-01-03 02:05:00,1.8783,1.87859,1.87823,1.87838,35000000.0
2007-01-03 02:10:00,1.87831,1.87862,1.87716,1.87751,41000000.0
2007-01-03 02:15:00,1.87749,1.87768,1.87655,1.87683,40000000.0
2007-01-03 02:20:00,1.87684,1.87721,1.87677,1.87695,42000000.0
2007-01-03 02:25:00,1.87715,1.87782,1.87715,1.87782,37000000.0
2007-01-03 02:30:00,1.87787,1.8779,1.87738,1.87744,36000000.0
2007-01-03 02:35:00,1.87729,1.87736,1.87559,1.87561,40000000.0
2007-01-03 02:40:00,1.87565,1.87585,1.87531,1.87531,36000000.0
2007-01-03 02:45:00,1.8753,1.87549,1.87498,1.87527,44000000.0
2007-01-03 02:50:00,1.87525,1.87559,1.87502,1.87534,37000000.0
2007-01-03 02:55:00,1.87538,1.87568,1.87512,1.87532,38000000.0
2007-01-03 03:00:00,1.87551,1.87558,1.87511,1.87527,39000000.0
2007-01-03 03:05:00,1.87528,1.87556,1.87521,1.87526,21000000.0
2007-01-03 03:10:00,1.87534,1.87546,1.87511,1.87526,24000000.0
2007-01-03 03:15:00,1.87535,1.87564,1.87492,1.87553,41000000.0
2007-01-03 03:20:00,1.87557,1.87578,1.8739,1.87576,36000000.0
2007-01-03 03:25:00,1.87587,1.87592,1.8755,1.8757,40000000.0
2007-01-03 03:30:00,1.87578,1.87585,1.87534,1.8758,37000000.0
2007-01-03 03:35:00,1.87569,1.8759,1.8755,1.8755,39000000.0
2007-01-03 03:40:00,1.87557,1.87565,1.87291,1.8734,39000000.0
2007-01-03 03:45:00,1.8735,1.87461,1.87345,1.87415,32000000.0
2007-01-03 03:50:00,1.87423,1.87433,1.8739,1.87393,25000000.0
2007-01-03 03:55:00,1.87398,1.87423,1.87194,1.87353,36000000.0
2007-01-03 04:00:00,1.87379,1.87434,1.87379,1.87408,37000000.0
2007-01-03 04:05:00,1.87411,1.87415,1.87366,1.87381,24000000.0
2007-01-03 04:10:00,1.8738,1.87422,1.87349,1.87349,37000000.0
2007-01-03 04:15:00,1.87346,1.87435,1.87346,1.87409,38000000.0
2007-01-03 04:20:00,1.87403,1.87431,1.87389,1.87431,34000000.0
2007-01-03 04:25:00,1.87456,1.87506,1.87441,1.87485,37000000.0
2007-01-03 04:30:00,1.87474,1.87474,1.87393,1.87393,43000000.0
2007-01-03 04:35:00,1.87372,1.87387,1.87345,1.87378,42000000.0
2007-01-03 04:40:00,1.87385,1.87407,1.87309,1.87407,44000000.0
2007-01-03 04:45:00,1.87404,1.87404,1.87349,1.87363,24000000.0
2007-01-03 04:50:00,1.87353,1.8738,1.87273,1.87273,36000000.0
2007-01-03 04:55:00,1.8725,1.87279,1.87228,1.87268,23000000.0
2007-01-03 05:00:00,1.87274,1.87274,1.8721,1.8721,28000000.0
2007-01-03 05:05:00,1.87188,1.87301,1.87188,1.87249,41000000.0
2007-01-03 05:10:00,1.87206,1.8726,1.87186,1.87242,45000000.0
2007-01-03 05:15:00,1.87237,1.87271,1.87237,1.87271,43000000.0
2007-01-03 05:20:00,1.8727,1.87343,1.87265,1.87327,42000000.0
2007-01-03 05:25:00,1.87345,1.8739,1.87328,1.87336,38000000.0
2007-01-03 05:30:00,1.87346,1.87398,1.87323,1.87391,37000000.0
2007-01-03 05:35:00,1.87381,1.87421,1.8734,1.874,31000000.0
2007-01-03 05:40:00,1.87421,1.87433,1.87382,1.8739,40000000.0
2007-01-03 05:45:00,1.87353,1.87422,1.87288,1.87291,34000000.0
2007-01-03 05:50:00,1.87276,1.87326,1.87254,1.87326,42000000.0
2007-01-03 05:55:00,1.87319,1.87337,1.87237,1.87312,46000000.0
2007-01-03 06:00:00,1.87273,1.87317,1.8726,1.87287,37000000.0
2007-01-03 06:05:00,1.87317,1.87323,1.87241,1.873,33000000.0
2007-01-03 06:10:00,1.87301,1.87327,1.87296,1.87318,39000000.0
2007-01-03 06:15:00,1.87321,1.87326,1.8725,1.87288,36000000.0
2007-01-03 06:20:00,1.87291,1.87401,1.87291,1.87401,40000000.0
2007-01-03 06:25:00,1.87409,1.87422,1.87361,1.87386,45000000.0
2007-01-03 06:30:00,1.87378,1.87423,1.87347,1.87406,35000000.0
2007-01-03 06:35:00,1.87403,1.87441,1.8738,1.87395,39000000.0
2007-01-03 06:40:00,1.87412,1.87473,1.87348,1.87473,34000000.0
2007-01-03 06:45:00,1.87481,1.8754,1.87454,1.87491,41000000.0
2007-01-03 06:50:00,1.87488,1.87515,1.87369,1.87448,38000000.0
2007-01-03 06:55:00,1.87482,1.87505,1.87431,1.87481,33000000.0
2007-01-03 07:00:00,1.87471,1.87506,1.87391,1.87465,36000000.0
2007-01-03 07:05:00,1.8747,1.87486,1.87463,1.87485,28000000.0
2007-01-03 07:10:00,1.8747,1.87492,1.87458,1.87489,29000000.0
2007-01-03 07:15:00,1.87526,1.87536,1.87426,1.87438,45000000.0
2007-01-03 07:20:00,1.87435,1.87547,1.87404,1.87532,46000000.0
2007-01-03 07:25:00,1.87537,1.87585,1.87532,1.8755,29000000.0
2007-01-03 07:30:00,1.87495,1.87587,1.8747,1.87528,43000000.0
2007-01-03 07:35:00,1.87536,1.87566,1.87489,1.87563,22000000.0
2007-01-03 07:40:00,1.87559,1.87559,1.87394,1.87477,34000000.0
2007-01-03 07:45:00,1.87395,1.8746,1.87353,1.87441,37000000.0
2007-01-03 07:50:00,1.87454,1.87503,1.87425,1.87444,45000000.0
2007-01-03 07:55:00,1.87445,1.8754,1.87445,1.87519,39000000.0
2007-01-03 08:00:00,1.87496,1.87565,1.87469,1.87471,41000000.0
2007-01-03 08:05:00,1.87475,1.8751,1.87475,1.87497,35000000.0
2007-01-03 08:10:00,1.87512,1.87554,1.87398,1.87439,40000000.0
2007-01-03 08:15:00,1.87429,1.87447,1.87363,1.87447,31000000.0
2007-01-03 08:20:00,1.87422,1.87431,1.87382,1.87383,30000000.0
2007-01-03 08:25:00,1.87375,1.87482,1.87375,1.87434,42000000.0
2007-01-03 08:30:00,1.87442,1.87487,1.87425,1.87483,41000000.0
2007-01-03 08:35:00,1.8751,1.87585,1.87493,1.87585,37000000.0
2007-01-03 08:40:00,1.87583,1.87601,1.87533,1.87601,47000000.0
2007-01-03 08:45:00,1.876,1.87651,1.875,1.87573,42000000.0
2007-01-03 08:50:00,1.87588,1.87651,1.87557,1.87643,40000000.0
2007-01-03 08:55:00,1.87679,1.87723,1.87634,1.87634,37000000.0
2007-01-03 09:00:00,1.87625,1.87679,1.87459,1.87494,41000000.0
2007-01-03 09:05:00,1.87474,1.87554,1.87464,1.87535,44000000.0
2007-01-03 09:10:00,1.87524,1.87592,1.87507,1.87576,44000000.0
2007-01-03 09:15:00,1.87585,1.87602,1.87534,1.87572,41000000.0
2007-01-03 09:20:00,1.8757,1.87573,1.87462,1.87535,38000000.0
2007-01-03 09:25:00,1.87551,1.87613,1.87531,1.8756,46000000.0
2007-01-03 09:30:00,1.87534,1.87585,1.875,1.875,36000000.0
2007-01-03 09:35:00,1.87535,1.87535,1.87344,1.8751,36000000.0
2007-01-03 09:40:00,1.87492,1.87509,1.8724,1.87282,46000000.0
2007-01-03 09:45:00,1.87323,1.87377,1.8728,1.87377,45000000.0
2007-01-03 09:50:00,1.87379,1.87482,1.87369,1.87482,36000000.0
2007-01-03 09:55:00,1.87482,1.87521,1.87441,1.87478,44000000.0
2007-01-03 10:00:00,1.87498,1.87525,1.87444,1.87479,44000000.0
2007-01-03 10:05:00,1.87505,1.87549,1.87503,1.87514,39000000.0
2007-01-03 10:10:00,1.87511,1.87646,1.87511,1.87585,37000000.0
2007-01-03 10:15:00,1.87569,1.87593,1.87501,1.87541,45000000.0
2007-01-03 10:20:00,1.87562,1.87635,1.87522,1.87615,36000000.0
2007-01-03 10:25:00,1.87605,1.87616,1.87493,1.87502,45000000.0
2007-01-03 10:30:00,1.87469,1.87543,1.87459,1.87514,38000000.0
2007-01-03 10:35:00,1.87498,1.87549,1.87458,1.87483,34000000.0
2007-01-03 10:40:00,1.87481,1.87484,1.87404,1.87449,40000000.0
2007-01-03 10:45:00,1.87494,1.87558,1.87494,1.87556,40000000.0
2007-01-03 10:50:00,1.87553,1.87578,1.87493,1.87578,44000000.0
2007-01-03 10:55:00,1.87567,1.87594,1.8739,1.87494,40000000.0
2007-01-03 11:00:00,1.87463,1.87488,1.87325,1.8744,44000000.0
2007-01-03 11:05:00,1.87438,1.87477,1.87377,1.87455,39000000.0
2007-01-03 11:10:00,1.87453,1.87512,1.87439,1.87463,47000000.0
2007-01-03 11:15:00,1.87442,1.87486,1.87402,1.87434,42000000.0
2007-01-03 11:20:00,1.87449,1.87468,1.87348,1.87423,38000000.0
2007-01-03 11:25:00,1.87417,1.87421,1.87332,1.87371,42000000.0
2007-01-03 11:30:00,1.87355,1.87376,1.87316,1.8734,43000000.0
2007-01-03 11:35:00,1.87336,1.87396,1.87298,1.87396,44000000.0
2007-01-03 11:40:00,1.87417,1.87417,1.87287,1.87287,47000000.0
2007-01-03 11:45:00,1.87288,1.87365,1.87288,1.87308,37000000.0
2007-01-03 11:50:00,1.87284,1.87319,1.8726,1.87308,44000000.0
2007-01-03 11:55:00,1.87275,1.87312,1.87266,1.87279,43000000.0
2007-01-03 12:00:00,1.87292,1.87308,1.87254,1.87269,43000000.0
2007-01-03 12:05:00,1.87285,1.87351,1.87206,1.87242,42000000.0
2007-01-03 12:10:00,1.87265,1.87294,1.87212,1.87227,40000000.0
2007-01-03 12:15:00,1.87245,1.87266,1.87147,1.87206,44000000.0
2007-01-03 12:20:00,1.87208,1.8731,1.87031,1.87268,39000000.0
2007-01-03 12:25:00,1.87316,1.87559,1.87316,1.8751,45000000.0
2007-01-03 12:30:00,1.87509,1.87509,1.87356,1.87429,39000000.0
2007-01-03 12:35:00,1.87403,1.87403,1.87308,1.87348,42000000.0
2007-01-03 12:40:00,1.8737,1.87433,1.87336,1.87428,41000000.0
2007-01-03 12:45:00,1.87438,1.87521,1.874,1.87473,47000000.0
2007-01-03 12:50:00,1.87484,1.87562,1.87463,1.87549,41000000.0
2007-01-03 12:55:00,1.8755,1.87701,1.87512,1.87701,37000000.0
2007-01-03 13:00:00,1.8771,1.87736,1.87612,1.87655,38000000.0
2007-01-03 13:05:00,1.87667,1.87667,1.87603,1.8764,39000000.0
2007-01-03 13:10:00,1.87674,1.87715,1.87647,1.87715,41000000.0
2007-01-03 13:15:00,1.87741,1.87848,1.8774,1.87793,43000000.0
2007-01-03 13:20:00,1.87836,1.87839,1.87791,1.87821,41000000.0
2007-01-03 13:25:00,1.87806,1.87806,1.87757,1.87785,67000000.0
2007-01-03 13:30:00,1.87796,1.87798,1.87728,1.87757,75000000.0
2007-01-03 13:35:00,1.87771,1.87771,1.87662,1.87719,84000000.0
2007-01-03 13:40:00,1.87719,1.87736,1.87665,1.87673,84000000.0
2007-01-03 13:45:00,1.87673,1.87805,1.87652,1.87786,104000000.0
2007-01-03 13:50:00,1.87793,1.87802,1.87749,1.87769,128000000.0
2007-01-03 13:55:00,1.87816,1.87867,1.87788,1.87793,124000000.0
2007-01-03 14:00:00,1.87773,1.87846,1.87733,1.87846,144000000.0
2007-01-03 14:05:00,1.87824,1.87824,1.8772,1.87732,144000000.0
2007-01-03 14:10:00,1.87775,1.87782,1.87709,1.8777,101000000.0
2007-01-03 14:15:00,1.87758,1.87827,1.87718,1.87718,120000000.0
2007-01-03 14:20:00,1.87751,1.8782,1.87751,1.87802,143000000.0
2007-01-03 14:25:00,1.8781,1.8781,1.87674,1.87724,118000000.0
2007-01-03 14:30:00,1.87716,1.87773,1.87682,1.87772,128000000.0
2007-01-03 14:35:00,1.87774,1.87779,1.87707,1.87713,165000000.0
2007-01-03 14:40:00,1.87703,1.87727,1.87684,1.87726,141000000.0
2007-01-03 14:45:00,1.87704,1.87755,1.87676,1.8771,104000000.0
2007-01-03 14:50:00,1.87712,1.87745,1.87712,1.87726,126000000.0
2007-01-03 14:55:00,1.87737,1.87737,1.87678,1.87711,91000000.0
2007-01-03 15:00:00,1.8771,1.87735,1.8769,1.87701,131000000.0
2007-01-03 15:05:00,1.87678,1.87731,1.87621,1.87673,129000000.0
2007-01-03 15:10:00,1.87659,1.87685,1.87596,1.87596,160000000.0
2007-01-03 15:15:00,1.87712,1.87799,1.87646,1.87682,82000000.0
2007-01-03 15:20:00,1.87657,1.8776,1.87657,1.87754,98000000.0
2007-01-03 15:25:00,1.8777,1.87801,1.87359,1.87552,188000000.0
2007-01-03 15:30:00,1.87398,1.87676,1.87398,1.8748,208000000.0
2007-01-03 15:35:00,1.87511,1.87551,1.87481,1.87501,178000000.0
2007-01-03 15:40:00,1.87472,1.87606,1.87472,1.87588,137000000.0
2007-01-03 15:45:00,1.87602,1.87616,1.87474,1.87474,149000000.0
2007-01-03 15:50:00,1.87461,1.87482,1.87402,1.87439,112000000.0
2007-01-03 15:55:00,1.87449,1.87482,1.87384,1.8742,120000000.0
2007-01-03 16:00:00,1.87433,1.87485,1.87388,1.8744,200000000.0
2007-01-03 16:05:00,1.87398,1.87496,1.87398,1.87436,188000000.0
2007-01-03 16:10:00,1.87439,1.87458,1.87367,1.874,169000000.0
2007-01-03 16:15:00,1.87427,1.87465,1.87362,1.87444,185000000.0
2007-01-03 16:20:00,1.87434,1.87486,1.87387,1.87438,231000000.0
2007-01-03 16:25:00,1.87432,1.87463,1.87392,1.87445,173000000.0
2007-01-03 16:30:00,1.87458,1.87458,1.87329,1.87329,183000000.0
2007-01-03 16:35:00,1.87335,1.87376,1.873,1.87322,229000000.0
2007-01-03 16:40:00,1.87356,1.87485,1.87356,1.87464,218000000.0
2007-01-03 16:45:00,1.87463,1.87472,1.87282,1.87301,236000000.0
2007-01-03 16:50:00,1.87254,1.87308,1.87152,1.87156,142000000.0
2007-01-03 16:55:00,1.87109,1.872,1.86971,1.86971,178000000.0
2007-01-03 17:00:00,1.86888,1.87189,1.86887,1.87052,176000000.0
2007-01-03 17:05:00,1.87043,1.87063,1.86867,1.86911,206000000.0
2007-01-03 17:10:00,1.86919,1.86926,1.86792,1.86869,135000000.0
2007-01-03 17:15:00,1.86812,1.86871,1.86799,1.86799,139000000.0
2007-01-03 17:20:00,1.86785,1.86817,1.86675,1.8669,140000000.0
2007-01-03 17:25:00,1.86667,1.86713,1.86654,1.86655,157000000.0
2007-01-03 17:30:00,1.86633,1.86705,1.86621,1.86705,301000000.0
2007-01-03 17:35:00,1.86717,1.86731,1.86609,1.86638,233000000.0
2007-01-03 17:40:00,1.86628,1.86751,1.86601,1.86728,225000000.0
2007-01-03 17:45:00,1.86708,1.86821,1.86708,1.86713,303000000.0
2007-01-03 17:50:00,1.8675,1.86758,1.86672,1.86685,232000000.0
2007-01-03 17:55:00,1.86675,1.86746,1.86642,1.86642,196000000.0
2007-01-03 18:00:00,1.8665,1.86688,1.86603,1.86665,190000000.0
2007-01-03 18:05:00,1.86689,1.86815,1.8668,1.86713,196000000.0
2007-01-03 18:10:00,1.86719,1.86719,1.86615,1.86659,136000000.0
2007-01-03 18:15:00,1.8667,1.86718,1.86642,1.86696,226000000.0
2007-01-03 18:20:00,1.86688,1.86692,1.86609,1.86626,228000000.0
2007-01-03 18:25:00,1.86657,1.8669,1.86582,1.86582,151000000.0
2007-01-03 18:30:00,1.86541,1.86704,1.86494,1.86652,194000000.0
2007-01-03 18:35:00,1.86651,1.8672,1.86651,1.86683,273000000.0
2007-01-03 18:40:00,1.86683,1.86699,1.86609,1.86678,232000000.0
2007-01-03 18:45:00,1.8667,1.86699,1.86628,1.86673,216000000.0
2007-01-03 18:50:00,1.86686,1.8672,1.86642,1.86687,129000000.0
2007-01-03 18:55:00,1.86688,1.86688,1.86633,1.86669,98000000.0
2007-01-03 19:00:00,1.86687,1.86724,1.86648,1.86681,129000000.0
2007-01-03 19:05:00,1.86679,1.8676,1.86679,1.86705,232000000.0
2007-01-03 19:10:00,1.86713,1.86778,1.86704,1.86765,148000000.0
2007-01-03 19:15:00,1.86749,1.86769,1.86708,1.86764,123000000.0
2007-01-03 19:20:00,1.86762,1.86769,1.86612,1.86617,120000000.0
2007-01-03 19:25:00,1.86609,1.86676,1.86586,1.86675,216000000.0
2007-01-03 19:30:00,1.86667,1.86688,1.86635,1.86664,154000000.0
2007-01-03 19:35:00,1.8668,1.8668,1.86366,1.86374,91000000.0
2007-01-03 19:40:00,1.86383,1.86406,1.86328,1.86352,94000000.0
2007-01-03 19:45:00,1.86328,1.86332,1.86188,1.86262,118000000.0
2007-01-03 19:50:00,1.86289,1.86391,1.86087,1.86323,75000000.0
2007-01-03 19:55:00,1.86344,1.86368,1.86316,1.86368,106000000.0
2007-01-03 20:00:00,1.86277,1.86371,1.86261,1.86334,101000000.0
2007-01-03 20:05:00,1.86324,1.86354,1.86209,1.86209,97000000.0
2007-01-03 20:10:00,1.86197,1.8624,1.86145,1.86158,65000000.0
2007-01-03 20:15:00,1.86168,1.86189,1.85914,1.85933,72000000.0
2007-01-03 20:20:00,1.85945,1.86038,1.85905,1.85974,56000000.0
2007-01-03 20:25:00,1.85938,1.86026,1.85862,1.85862,76000000.0
2007-01-03 20:30:00,1.8588,1.85913,1.85711,1.85711,97000000.0
2007-01-03 20:35:00,1.85718,1.85718,1.85591,1.85693,60000000.0
2007-01-03 20:40:00,1.85717,1.85778,1.85712,1.85773,50000000.0
2007-01-03 20:45:00,1.85772,1.85779,1.85708,1.85715,61000000.0
2007-01-03 20:50:00,1.85672,1.85779,1.85655,1.85778,58000000.0
2007-01-03 20:55:00,1.8577,1.8577,1.85714,1.85714,53000000.0
2007-01-03 21:00:00,1.85716,1.85928,1.85671,1.85894,52000000.0
2007-01-03 21:05:00,1.85902,1.86061,1.85826,1.85846,46000000.0
2007-01-03 21:10:00,1.85905,1.85955,1.85704,1.85915,43000000.0
2007-01-03 21:15:00,1.85926,1.85958,1.85907,1.85934,42000000.0
2007-01-03 21:20:00,1.85929,1.85939,1.85808,1.85849,48000000.0
2007-01-03 21:25:00,1.85853,1.85887,1.85829,1.85887,46000000.0
2007-01-03 21:30:00,1.85887,1.85915,1.85864,1.85912,39000000.0
2007-01-03 21:35:00,1.85913,1.85924,1.85773,1.85773,77000000.0
2007-01-03 21:40:00,1.85761,1.85834,1.85761,1.85818,55000000.0
2007-01-03 21:45:00,1.85811,1.85956,1.85805,1.85885,36000000.0
2007-01-03 21:50:00,1.85888,1.8591,1.85863,1.85905,41000000.0
2007-01-03 21:55:00,1.8588,1.85934,1.85857,1.85857,44000000.0
2007-01-03 22:00:00,1.8585,1.8596,1.85826,1.85877,49000000.0
2007-01-03 22:05:00,1.85932,1.86027,1.85897,1.86025,47000000.0
2007-01-03 22:10:00,1.86082,1.86114,1.86074,1.86108,55000000.0
2007-01-03 22:15:00,1.86112,1.86135,1.86057,1.86057,34000000.0
2007-01-03 22:20:00,1.86044,1.86113,1.86016,1.86095,51000000.0
2007-01-03 22:25:00,1.86094,1.86161,1.86078,1.86155,33000000.0
2007-01-03 22:30:00,1.86125,1.86125,1.86046,1.86082,66000000.0
2007-01-03 22:35:00,1.86094,1.86105,1.86048,1.86073,57000000.0
2007-01-03 22:40:00,1.8606,1.86102,1.86044,1.8609,53000000.0
2007-01-03 22:45:00,1.86075,1.86092,1.86026,1.86091,60000000.0
2007-01-03 22:50:00,1.86098,1.86166,1.8607,1.86166,43000000.0
2007-01-03 22:55:00,1.86179,1.86186,1.86111,1.86111,42000000.0
2007-01-03 23:00:00,1.86111,1.86151,1.86111,1.86151,42000000.0
2007-01-03 23:05:00,1.86154,1.86239,1.8614,1.86231,46000000.0
2007-01-03 23:10:00,1.86238,1.86273,1.86222,1.86267,40000000.0
2007-01-03 23:15:00,1.86245,1.86246,1.86175,1.86216,40000000.0
2007-01-03 23:20:00,1.86206,1.86225,1.86157,1.86164,36000000.0
2007-01-03 23:25:00,1.86173,1.86227,1.86166,1.8618,52000000.0
2007-01-03 23:30:00,1.86183,1.8625,1.86183,1.86197,34000000.0
2007-01-03 23:35:00,1.86219,1.86257,1.86207,1.86239,48000000.0
2007-01-03 23:40:00,1.86281,1.86281,1.86209,1.86226,41000000.0
2007-01-03 23:45:00,1.86167,1.86245,1.86057,1.86221,38000000.0
2007-01-03 23:50:00,1.86218,1.86219,1.86128,1.86159,39000000.0
2007-01-03 23:55:00,1.86172,1.86265,1.86106,1.86264,41000000.0
2007-01-04 00:00:00,1.86289,1.86377,1.86215,1.86263,39000000.0
2007-01-04 00:05:00,1.8628,1.8628,1.86171,1.86217,43000000.0
2007-01-04 00:10:00,1.86195,1.86216,1.86117,1.86139,58000000.0
2007-01-04 00:15:00,1.86148,1.86148,1.86101,1.86137,45000000.0
2007-01-04 00:20:00,1.86149,1.86193,1.86149,1.8616,21000000.0
2007-01-04 00:25:00,1.86155,1.86203,1.86137,1.86201,42000000.0
2007-01-04 00:30:00,1.86189,1.86196,1.85966,1.86052,35000000.0
2007-01-04 00:35:00,1.86029,1.86058,1.85991,1.86025,28000000.0
2007-01-04 00:40:00,1.85998,1.86063,1.85998,1.8606,37000000.0
2007-01-04 00:45:00,1.86059,1.8607,1.86025,1.8603,37000000.0
2007-01-04 00:50:00,1.86006,1.86015,1.85931,1.8595,43000000.0
2007-01-04 00:55:00,1.85935,1.85935,1.85874,1.85874,32000000.0
2007-01-04 01:00:00,1.85886,1.86026,1.85886,1.86013,54000000.0
2007-01-04 01:05:00,1.86023,1.86112,1.86022,1.86053,44000000.0
2007-01-04 01:10:00,1.86056,1.8608,1.8602,1.86033,47000000.0
2007-01-04 01:15:00,1.86037,1.86092,1.86023,1.86041,50000000.0
2007-01-04 01:20:00,1.86041,1.86129,1.86041,1.86129,42000000.0
2007-01-04 01:25:00,1.86146,1.86317,1.86125,1.86317,56000000.0
2007-01-04 01:30:00,1.86342,1.86342,1.8629,1.86293,57000000.0
2007-01-04 01:35:00,1.86295,1.8636,1.86293,1.86338,46000000.0
2007-01-04 01:40:00,1.86361,1.86367,1.86309,1.86309,40000000.0
2007-01-04 01:45:00,1.86338,1.86401,1.86299,1.8638,43000000.0
2007-01-04 01:50:00,1.86374,1.86398,1.86337,1.8639,55000000.0
2007-01-04 01:55:00,1.86392,1.86429,1.86373,1.86429,47000000.0
2007-01-04 02:00:00,1.86408,1.86477,1.86197,1.86477,42000000.0
2007-01-04 02:05:00,1.86468,1.86613,1.86448,1.86613,43000000.0
2007-01-04 02:10:00,1.86604,1.86644,1.86573,1.86597,41000000.0
2007-01-04 02:15:00,1.86589,1.86592,1.86461,1.86494,40000000.0
2007-01-04 02:20:00,1.8649,1.86516,1.86465,1.86496,31000000.0
2007-01-04 02:25:00,1.86522,1.86561,1.86504,1.86528,45000000.0
2007-01-04 02:30:00,1.86524,1.86524,1.8645,1.86502,36000000.0
2007-01-04 02:35:00,1.86495,1.86521,1.86449,1.86482,40000000.0
2007-01-04 02:40:00,1.86491,1.86508,1.86454,1.86508,28000000.0
2007-01-04 02:45:00,1.86514,1.8654,1.86462,1.86522,33000000.0
2007-01-04 02:50:00,1.86545,1.86591,1.86541,1.8655,37000000.0
2007-01-04 02:55:00,1.86571,1.86676,1.86571,1.86637,38000000.0
2007-01-04 03:00:00,1.86647,1.86647,1.8652,1.86547,39000000.0
2007-01-04 03:05:00,1.86562,1.86594,1.8652,1.8652,29000000.0
2007-01-04 03:10:00,1.86518,1.86615,1.86515,1.8659,46000000.0
2007-01-04 03:15:00,1.86597,1.86597,1.86505,1.86511,41000000.0
2007-01-04 03:20:00,1.86509,1.86532,1.86326,1.86532,29000000.0
2007-01-04 03:25:00,1.86523,1.8655,1.86494,1.86517,48000000.0
2007-01-04 03:30:00,1.86533,1.86542,1.86481,1.86532,37000000.0
2007-01-04 03:35:00,1.86526,1.86589,1.86526,1.86579,39000000.0
2007-01-04 03:40:00,1.8659,1.8659,1.86512,1.86525,33000000.0
2007-01-04 03:45:00,1.86498,1.86498,1.86413,1.86471,38000000.0
2007-01-04 03:50:00,1.86492,1.86519,1.86445,1.86469,42000000.0
2007-01-04 03:55:00,1.86479,1.86532,1.86331,1.86516,36000000.0
2007-01-04 04:00:00,1.86527,1.86562,1.86502,1.86545,29000000.0
2007-01-04 04:05:00,1.86518,1.86558,1.865,1.86539,35000000.0
2007-01-04 04:10:00,1.86527,1.86544,1.86445,1.86471,37000000.0
2007-01-04 04:15:00,1.86472,1.86494,1.86449,1.86456,30000000.0
2007-01-04 04:20:00,1.86471,1.86522,1.86435,1.86435,43000000.0
2007-01-04 04:25:00,1.86413,1.86429,1.8635,1.86357,37000000.0
2007-01-04 04:30:00,1.86347,1.86394,1.86324,1.86379,43000000.0
2007-01-04 04:35:00,1.86379,1.86379,1.86339,1.86355,42000000.0
2007-01-04 04:40:00,1.86365,1.86399,1.86335,1.86379,44000000.0
2007-01-04 04:45:00,1.86351,1.86379,1.86328,1.86377,17000000.0
2007-01-04 04:50:00,1.86394,1.86452,1.86394,1.86442,36000000.0
2007-01-04 04:55:00,1.86439,1.8645,1.86423,1.86439,32000000.0
2007-01-04 05:00:00,1.86431,1.86471,1.86419,1.86455,35000000.0
2007-01-04 05:05:00,1.86444,1.86554,1.86435,1.86543,25000000.0
2007-01-04 05:10:00,1.86511,1.86549,1.86498,1.86514,45000000.0
2007-01-04 05:15:00,1.86505,1.86505,1.86394,1.86444,43000000.0
2007-01-04 05:20:00,1.86445,1.86445,1.86354,1.86379,42000000.0
2007-01-04 05:25:00,1.86394,1.86409,1.86369,1.86397,38000000.0
2007-01-04 05:30:00,1.86396,1.86404,1.86354,1.86354,32000000.0
2007-01-04 05:35:00,1.86348,1.86476,1.86348,1.86473,31000000.0
2007-01-04 05:40:00,1.86492,1.86543,1.86468,1.8654,40000000.0
2007-01-04 05:45:00,1.86544,1.86616,1.86543,1.86578,31000000.0
2007-01-04 05:50:00,1.86587,1.86614,1.86584,1.86592,42000000.0
2007-01-04 05:55:00,1.86605,1.8676,1.86605,1.86675,31000000.0
2007-01-04 06:00:00,1.86684,1.8672,1.86646,1.8672,37000000.0
2007-01-04 06:05:00,1.86698,1.86698,1.86629,1.86679,33000000.0
2007-01-04 06:10:00,1.86679,1.8668,1.86623,1.8668,39000000.0
2007-01-04 06:15:00,1.8668,1.86721,1.86661,1.8671,36000000.0
2007-01-04 06:20:00,1.86683,1.8673,1.86666,1.8672,39000000.0
2007-01-04 06:25:00,1.86686,1.86715,1.86646,1.86692,45000000.0
2007-01-04 06:30:00,1.86696,1.86733,1.86654,1.86688,35000000.0
2007-01-04 06:35:00,1.86703,1.86759,1.86675,1.86718,41000000.0
2007-01-04 06:40:00,1.86734,1.86819,1.86734,1.86783,34000000.0
2007-01-04 06:45:00,1.86782,1.86786,1.86529,1.86594,41000000.0
2007-01-04 06:50:00,1.86573,1.86603,1.865,1.86533,38000000.0
2007-01-04 06:55:00,1.86538,1.86567,1.86511,1.8654,14000000.0
2007-01-04 07:00:00,1.86519,1.86552,1.86485,1.86538,21000000.0
2007-01-04 07:05:00,1.86537,1.8657,1.86518,1.86524,39000000.0
2007-01-04 07:10:00,1.86551,1.86559,1.8652,1.86533,32000000.0
2007-01-04 07:15:00,1.86526,1.86648,1.86493,1.86634,45000000.0
2007-01-04 07:20:00,1.86649,1.86751,1.86632,1.86729,46000000.0
2007-01-04 07:25:00,1.86726,1.86742,1.86658,1.86714,30000000.0
2007-01-04 07:30:00,1.86697,1.86808,1.86697,1.86754,36000000.0
2007-01-04 07:35:00,1.86767,1.86786,1.8671,1.8672,33000000.0
2007-01-04 07:40:00,1.86754,1.86773,1.86729,1.86752,42000000.0
2007-01-04 07:45:00,1.86739,1.8678,1.86712,1.86766,29000000.0
2007-01-04 07:50:00,1.86754,1.86977,1.86754,1.86936,45000000.0
2007-01-04 07:55:00,1.86945,1.86999,1.869,1.86936,39000000.0
2007-01-04 08:00:00,1.87022,1.87214,1.87022,1.87203,41000000.0
2007-01-04 08:05:00,1.8727,1.87316,1.87125,1.87138,35000000.0
2007-01-04 08:10:00,1.87143,1.8716,1.8711,1.8716,40000000.0
2007-01-04 08:15:00,1.87166,1.87317,1.87149,1.87317,31000000.0
2007-01-04 08:20:00,1.87274,1.87317,1.87262,1.87275,38000000.0
2007-01-04 08:25:00,1.87228,1.87258,1.872,1.87242,42000000.0
2007-01-04 08:30:00,1.87256,1.87256,1.87209,1.87215,41000000.0
2007-01-04 08:35:00,1.87173,1.87212,1.8714,1.87193,47000000.0
2007-01-04 08:40:00,1.87161,1.87169,1.87018,1.87034,47000000.0
2007-01-04 08:45:00,1.87022,1.87045,1.86831,1.86889,42000000.0
2007-01-04 08:50:00,1.86896,1.86936,1.86834,1.86896,40000000.0
2007-01-04 08:55:00,1.86901,1.8702,1.8689,1.86975,37000000.0
2007-01-04 09:00:00,1.86959,1.86977,1.86917,1.86936,41000000.0
2007-01-04 09:05:00,1.86937,1.86991,1.86835,1.86883,44000000.0
2007-01-04 09:10:00,1.86879,1.86913,1.86838,1.86867,44000000.0
2007-01-04 09:15:00,1.86882,1.86903,1.86774,1.86851,41000000.0
2007-01-04 09:20:00,1.86886,1.87017,1.8687,1.87017,38000000.0
2007-01-04 09:25:00,1.87022,1.87066,1.86967,1.87053,46000000.0
2007-01-04 09:30:00,1.87035,1.87084,1.86987,1.86998,36000000.0
2007-01-04 09:35:00,1.87009,1.87109,1.86815,1.8703,47000000.0
2007-01-04 09:40:00,1.87033,1.87075,1.86996,1.87016,46000000.0
2007-01-04 09:45:00,1.87031,1.87047,1.86894,1.86987,45000000.0
2007-01-04 09:50:00,1.8698,1.8706,1.86978,1.87048,42000000.0
2007-01-04 09:55:00,1.87076,1.87109,1.86948,1.87074,44000000.0
2007-01-04 10:00:00,1.87087,1.87124,1.87056,1.87056,44000000.0
2007-01-04 10:05:00,1.87051,1.87117,1.86958,1.87101,39000000.0
2007-01-04 10:10:00,1.87119,1.87135,1.8696,1.87027,37000000.0
2007-01-04 10:15:00,1.87018,1.87069,1.86979,1.87062,45000000.0
2007-01-04 10:20:00,1.87063,1.87069,1.86737,1.86776,36000000.0
2007-01-04 10:25:00,1.86762,1.86957,1.86761,1.86957,45000000.0
2007-01-04 10:30:00,1.87037,1.87143,1.87,1.87127,38000000.0
2007-01-04 10:35:00,1.87194,1.87276,1.8707,1.87111,41000000.0
2007-01-04 10:40:00,1.87099,1.87102,1.87018,1.87038,40000000.0
2007-01-04 10:45:00,1.8706,1.87087,1.86893,1.86931,40000000.0
2007-01-04 10:50:00,1.87004,1.87149,1.86937,1.87146,44000000.0
2007-01-04 10:55:00,1.87124,1.87267,1.86921,1.87228,40000000.0
2007-01-04 11:00:00,1.87194,1.87237,1.87031,1.8723,44000000.0
2007-01-04 11:05:00,1.87215,1.87296,1.872,1.87284,39000000.0
2007-01-04 11:10:00,1.87265,1.87291,1.87226,1.87262,47000000.0
2007-01-04 11:15:00,1.87296,1.87521,1.87296,1.87496,42000000.0
2007-01-04 11:20:00,1.87503,1.87598,1.87485,1.87581,38000000.0
2007-01-04 11:25:00,1.87554,1.87601,1.87443,1.87548,42000000.0
2007-01-04 11:30:00,1.87521,1.87658,1.87521,1.87626,43000000.0
2007-01-04 11:35:00,1.87587,1.87731,1.87587,1.87727,44000000.0
2007-01-04 11:40:00,1.87734,1.87734,1.87617,1.87633,47000000.0
2007-01-04 11:45:00,1.87613,1.87655,1.87604,1.8763,44000000.0
2007-01-04 11:50:00,1.87678,1.8782,1.87614,1.8782,44000000.0
2007-01-04 11:55:00,1.8783,1.87888,1.8782,1.87822,43000000.0
2007-01-04 12:00:00,1.87829,1.87895,1.87826,1.87869,43000000.0
2007-01-04 12:05:00,1.87868,1.87887,1.87845,1.87862,35000000.0
2007-01-04 12:10:00,1.87852,1.87852,1.87772,1.87831,40000000.0
2007-01-04 12:15:00,1.87811,1.87885,1.87784,1.87874,44000000.0
2007-01-04 12:20:00,1.87884,1.87942,1.87692,1.87731,39000000.0
2007-01-04 12:25:00,1.87709,1.87783,1.87697,1.87729,45000000.0
2007-01-04 12:30:00,1.87712,1.87746,1.87681,1.87709,39000000.0
2007-01-04 12:35:00,1.87709,1.87721,1.87626,1.87626,42000000.0
2007-01-04 12:40:00,1.87678,1.87737,1.87661,1.87737,41000000.0
2007-01-04 12:45:00,1.87728,1.87728,1.87642,1.87644,47000000.0
2007-01-04 12:50:00,1.87612,1.8762,1.87516,1.87581,41000000.0
2007-01-04 12:55:00,1.87576,1.87576,1.87515,1.87519,37000000.0
2007-01-04 13:00:00,1.87537,1.87595,1.87514,1.87589,38000000.0
2007-01-04 13:05:00,1.87592,1.87614,1.87528,1.87568,39000000.0
2007-01-04 13:10:00,1.87569,1.87601,1.87526,1.87551,41000000.0
2007-01-04 13:15:00,1.87569,1.87579,1.87447,1.87483,43000000.0
2007-01-04 13:20:00,1.87494,1.87494,1.87421,1.87481,41000000.0
2007-01-04 13:25:00,1.87406,1.87478,1.87378,1.87476,67000000.0
2007-01-04 13:30:00,1.87471,1.87556,1.87451,1.87554,75000000.0
2007-01-04 13:35:00,1.87573,1.87597,1.87544,1.87569,84000000.0
2007-01-04 13:40:00,1.87569,1.87617,1.87557,1.87583,83000000.0
2007-01-04 13:45:00,1.87566,1.87607,1.87523,1.87544,104000000.0
2007-01-04 13:50:00,1.87564,1.87585,1.87526,1.87582,128000000.0
2007-01-04 13:55:00,1.87586,1.87605,1.87526,1.87602,124000000.0
2007-01-04 14:00:00,1.87579,1.87665,1.87579,1.87648,144000000.0
2007-01-04 14:05:00,1.87653,1.87749,1.87632,1.87684,144000000.0
2007-01-04 14:10:00,1.87682,1.87692,1.87505,1.87538,101000000.0
2007-01-04 14:15:00,1.87528,1.87577,1.87444,1.8754,145000000.0
2007-01-04 14:20:00,1.87534,1.87584,1.875,1.87526,143000000.0
2007-01-04 14:25:00,1.87524,1.87548,1.87469,1.87504,118000000.0
2007-01-04 14:30:00,1.87506,1.87541,1.87481,1.87497,128000000.0
2007-01-04 14:35:00,1.87492,1.87492,1.87357,1.87455,142000000.0
2007-01-04 14:40:00,1.87485,1.87608,1.87454,1.87608,141000000.0
2007-01-04 14:45:00,1.87647,1.87671,1.87562,1.8757,104000000.0
2007-01-04 14:50:00,1.87561,1.87601,1.87537,1.87582,126000000.0
2007-01-04 14:55:00,1.87574,1.87685,1.87574,1.87653,91000000.0
2007-01-04 15:00:00,1.87664,1.87693,1.87612,1.87612,131000000.0
2007-01-04 15:05:00,1.87604,1.8763,1.87448,1.87491,129000000.0
2007-01-04 15:10:00,1.87465,1.87482,1.8739,1.8739,83000000.0
2007-01-04 15:15:00,1.87437,1.87489,1.87437,1.87469,82000000.0
2007-01-04 15:20:00,1.87451,1.87473,1.87378,1.87404,86000000.0
2007-01-04 15:25:00,1.87407,1.87411,1.87091,1.8726,188000000.0
2007-01-04 15:30:00,1.87078,1.87356,1.87078,1.87355,208000000.0
2007-01-04 15:35:00,1.87335,1.87382,1.87302,1.8731,178000000.0
2007-01-04 15:40:00,1.87322,1.87337,1.87262,1.87287,180000000.0
2007-01-04 15:45:00,1.87262,1.8731,1.87242,1.87266,149000000.0
2007-01-04 15:50:00,1.87259,1.87316,1.87218,1.87297,112000000.0
2007-01-04 15:55:00,1.87297,1.87388,1.87287,1.87371,120000000.0
2007-01-04 16:00:00,1.8739,1.8739,1.87327,1.87351,200000000.0
2007-01-04 16:05:00,1.87332,1.87402,1.87274,1.87345,188000000.0
2007-01-04 16:10:00,1.87356,1.87398,1.87289,1.87289,169000000.0
2007-01-04 16:15:00,1.87323,1.87381,1.8726,1.87297,185000000.0
2007-01-04 16:20:00,1.87313,1.87377,1.87305,1.8736,231000000.0
2007-01-04 16:25:00,1.87354,1.87433,1.87353,1.8743,173000000.0
2007-01-04 16:30:00,1.87395,1.87432,1.87357,1.87358,183000000.0
2007-01-04 16:35:00,1.87346,1.8739,1.87329,1.87359,229000000.0
2007-01-04 16:40:00,1.87349,1.87379,1.87272,1.87325,218000000.0
2007-01-04 16:45:00,1.8731,1.8739,1.8728,1.87324,236000000.0
2007-01-04 16:50:00,1.87297,1.87319,1.87234,1.87309,142000000.0
2007-01-04 16:55:00,1.87313,1.87347,1.87268,1.87268,178000000.0
2007-01-04 17:00:00,1.87266,1.87536,1.87211,1.87536,176000000.0
2007-01-04 17:05:00,1.8754,1.87714,1.87501,1.87714,206000000.0
2007-01-04 17:10:00,1.87663,1.8767,1.87568,1.87607,135000000.0
2007-01-04 17:15:00,1.87548,1.87572,1.87494,1.87523,139000000.0
2007-01-04 17:20:00,1.87525,1.87534,1.87296,1.87337,140000000.0
2007-01-04 17:25:00,1.87363,1.87386,1.87249,1.87353,157000000.0
2007-01-04 17:30:00,1.87353,1.87367,1.87247,1.87264,301000000.0
2007-01-04 17:35:00,1.87274,1.8734,1.87255,1.8729,233000000.0
2007-01-04 17:40:00,1.87311,1.87384,1.87284,1.87365,225000000.0
2007-01-04 17:45:00,1.87363,1.87428,1.87328,1.87402,303000000.0
2007-01-04 17:50:00,1.87405,1.87521,1.87375,1.87481,232000000.0
2007-01-04 17:55:00,1.87477,1.87539,1.87432,1.87482,196000000.0
2007-01-04 18:00:00,1.87518,1.87518,1.87441,1.87456,190000000.0
2007-01-04 18:05:00,1.87454,1.87484,1.87391,1.87484,196000000.0
2007-01-04 18:10:00,1.87465,1.87487,1.87301,1.87327,136000000.0
2007-01-04 18:15:00,1.87337,1.87384,1.87304,1.87377,226000000.0
2007-01-04 18:20:00,1.87414,1.87445,1.87362,1.87438,228000000.0
2007-01-04 18:25:00,1.8748,1.87495,1.87412,1.87455,151000000.0
2007-01-04 18:30:00,1.87494,1.87531,1.87478,1.87478,194000000.0
2007-01-04 18:35:00,1.87461,1.87545,1.87458,1.87525,273000000.0
2007-01-04 18:40:00,1.87558,1.87564,1.87505,1.87516,232000000.0
2007-01-04 18:45:00,1.87507,1.87584,1.87497,1.87576,216000000.0
2007-01-04 18:50:00,1.87612,1.87612,1.87509,1.87556,129000000.0
2007-01-04 18:55:00,1.87562,1.87578,1.87504,1.87504,98000000.0
2007-01-04 19:00:00,1.87519,1.87519,1.87412,1.87423,129000000.0
2007-01-04 19:05:00,1.87429,1.87446,1.87384,1.87403,232000000.0
2007-01-04 19:10:00,1.87382,1.8747,1.87374,1.87459,148000000.0
2007-01-04 19:15:00,1.87469,1.87469,1.87418,1.87418,123000000.0
2007-01-04 19:20:00,1.87403,1.87418,1.87365,1.8739,120000000.0
2007-01-04 19:25:00,1.87382,1.8744,1.8734,1.87413,216000000.0
2007-01-04 19:30:00,1.87409,1.87409,1.8729,1.87369,154000000.0
2007-01-04 19:35:00,1.87404,1.8741,1.8734,1.87357,91000000.0
2007-01-04 19:40:00,1.87334,1.87408,1.87334,1.87342,94000000.0
2007-01-04 19:45:00,1.87326,1.87403,1.873,1.87391,118000000.0
2007-01-04 19:50:00,1.87388,1.87388,1.87191,1.87388,66000000.0
2007-01-04 19:55:00,1.8739,1.87402,1.87324,1.87326,106000000.0
2007-01-04 20:00:00,1.8735,1.87376,1.87313,1.87313,101000000.0
2007-01-04 20:05:00,1.8736,1.87368,1.87282,1.87282,97000000.0
2007-01-04 20:10:00,1.8728,1.87303,1.87067,1.87103,65000000.0
2007-01-04 20:15:00,1.87144,1.87181,1.8708,1.87144,72000000.0
2007-01-04 20:20:00,1.87144,1.8736,1.87144,1.87319,56000000.0
2007-01-04 20:25:00,1.8724,1.87325,1.8724,1.87298,76000000.0
2007-01-04 20:30:00,1.8733,1.87352,1.873,1.87345,93000000.0
2007-01-04 20:35:00,1.87363,1.87378,1.87331,1.87371,60000000.0
2007-01-04 20:40:00,1.87394,1.87402,1.87338,1.87339,38000000.0
2007-01-04 20:45:00,1.87334,1.87372,1.87246,1.87246,50000000.0
2007-01-04 20:50:00,1.87241,1.87287,1.87173,1.87215,58000000.0
2007-01-04 20:55:00,1.87196,1.87307,1.87185,1.87277,35000000.0
2007-01-04 21:00:00,1.87252,1.87303,1.87213,1.8729,52000000.0
2007-01-04 21:05:00,1.87279,1.87326,1.87246,1.87302,46000000.0
2007-01-04 21:10:00,1.87306,1.87327,1.87105,1.87266,43000000.0
2007-01-04 21:15:00,1.87266,1.87332,1.87243,1.87258,42000000.0
2007-01-04 21:20:00,1.87266,1.87298,1.87223,1.87264,48000000.0
2007-01-04 21:25:00,1.87294,1.87395,1.87269,1.87395,49000000.0
2007-01-04 21:30:00,1.87387,1.87435,1.87294,1.87422,40000000.0
2007-01-04 21:35:00,1.87402,1.87436,1.87349,1.87367,77000000.0
2007-01-04 21:40:00,1.87373,1.87476,1.87368,1.87419,55000000.0
2007-01-04 21:45:00,1.87386,1.87448,1.87358,1.87393,31000000.0
2007-01-04 21:50:00,1.87391,1.87453,1.87369,1.87453,41000000.0
2007-01-04 21:55:00,1.8744,1.87445,1.87365,1.87387,61000000.0
2007-01-04 22:00:00,1.87405,1.8746,1.87325,1.87434,49000000.0
2007-01-04 22:05:00,1.87461,1.87499,1.87352,1.8737,47000000.0
2007-01-04 22:10:00,1.87414,1.87479,1.87379,1.87408,55000000.0
2007-01-04 22:15:00,1.87408,1.87418,1.87392,1.87412,42000000.0
2007-01-04 22:20:00,1.87393,1.87413,1.87339,1.87347,40000000.0
2007-01-04 22:25:00,1.87347,1.87384,1.8731,1.8731,40000000.0
2007-01-04 22:30:00,1.87335,1.87384,1.87313,1.87325,72000000.0
2007-01-04 22:35:00,1.87329,1.87395,1.87309,1.87345,36000000.0
2007-01-04 22:40:00,1.87352,1.87375,1.87352,1.87368,53000000.0
2007-01-04 22:45:00,1.87371,1.87404,1.87368,1.87378,60000000.0
2007-01-04 22:50:00,1.87373,1.87385,1.87308,1.87375,43000000.0
2007-01-04 22:55:00,1.87368,1.87396,1.87338,1.87396,42000000.0
2007-01-04 23:00:00,1.87395,1.87416,1.87376,1.87416,28000000.0
2007-01-04 23:05:00,1.87381,1.87392,1.8732,1.8732,46000000.0
2007-01-04 23:10:00,1.87322,1.87366,1.87319,1.87343,17000000.0
2007-01-04 23:15:00,1.87321,1.87393,1.87307,1.87375,40000000.0
2007-01-04 23:20:00,1.87375,1.8738,1.87296,1.873,36000000.0
2007-01-04 23:25:00,1.87335,1.87393,1.87335,1.87393,47000000.0
2007-01-04 23:30:00,1.87408,1.87441,1.87386,1.87386,41000000.0
2007-01-04 23:35:00,1.8737,1.87427,1.87369,1.87369,40000000.0
2007-01-04 23:40:00,1.87347,1.8735,1.87197,1.87295,62000000.0
2007-01-04 23:45:00,1.87345,1.87361,1.87277,1.87277,38000000.0
2007-01-04 23:50:00,1.87239,1.87274,1.87185,1.8723,39000000.0
2007-01-04 23:55:00,1.87212,1.87252,1.872,1.87234,41000000.0
2007-01-05 00:00:00,1.87244,1.87244,1.8703,1.8722,39000000.0
2007-01-05 00:05:00,1.87273,1.87362,1.87247,1.87328,43000000.0
2007-01-05 00:10:00,1.873,1.87319,1.87201,1.87305,58000000.0
2007-01-05 00:15:00,1.87329,1.87385,1.87293,1.87317,45000000.0
2007-01-05 00:20:00,1.87318,1.87399,1.87317,1.87372,30000000.0
2007-01-05 00:25:00,1.87381,1.87423,1.87328,1.87423,42000000.0
2007-01-05 00:30:00,1.87436,1.87474,1.87363,1.87363,35000000.0
2007-01-05 00:35:00,1.8735,1.87426,1.8735,1.87385,34000000.0
2007-01-05 00:40:00,1.87369,1.87434,1.87368,1.87419,38000000.0
2007-01-05 00:45:00,1.87398,1.87431,1.87319,1.87323,37000000.0
2007-01-05 00:50:00,1.87296,1.87336,1.87266,1.87308,43000000.0
2007-01-05 00:55:00,1.8727,1.87276,1.87195,1.87195,38000000.0
2007-01-05 01:00:00,1.87205,1.87257,1.87189,1.87219,54000000.0
2007-01-05 01:05:00,1.87296,1.87567,1.87296,1.87556,44000000.0
2007-01-05 01:10:00,1.87558,1.87616,1.8753,1.876,47000000.0
2007-01-05 01:15:00,1.87609,1.87791,1.87609,1.87732,50000000.0
2007-01-05 01:20:00,1.87708,1.87808,1.87673,1.87802,42000000.0
2007-01-05 01:25:00,1.87825,1.87934,1.87825,1.87919,56000000.0
2007-01-05 01:30:00,1.87933,1.88101,1.87915,1.88048,57000000.0
2007-01-05 01:35:00,1.8806,1.88315,1.8806,1.88281,48000000.0
2007-01-05 01:40:00,1.88259,1.88267,1.8813,1.88149,40000000.0
2007-01-05 01:45:00,1.88162,1.88255,1.88162,1.8819,43000000.0
2007-01-05 01:50:00,1.88155,1.88239,1.88147,1.88196,55000000.0
2007-01-05 01:55:00,1.88172,1.88198,1.88068,1.88113,58000000.0
2007-01-05 02:00:00,1.88111,1.88111,1.8782,1.88062,42000000.0
2007-01-05 02:05:00,1.88049,1.88058,1.87961,1.88002,43000000.0
2007-01-05 02:10:00,1.87983,1.87993,1.87921,1.8798,41000000.0
2007-01-05 02:15:00,1.87976,1.88085,1.87956,1.88085,40000000.0
2007-01-05 02:20:00,1.88145,1.88177,1.88122,1.88164,42000000.0
2007-01-05 02:25:00,1.8814,1.88147,1.88094,1.88147,45000000.0
2007-01-05 02:30:00,1.88152,1.88231,1.8813,1.88231,36000000.0
2007-01-05 02:35:00,1.88241,1.88392,1.88241,1.88392,40000000.0
2007-01-05 02:40:00,1.88395,1.88672,1.88395,1.88665,35000000.0
2007-01-05 02:45:00,1.88686,1.88789,1.88628,1.88748,44000000.0
2007-01-05 02:50:00,1.8875,1.88787,1.88683,1.88718,37000000.0
2007-01-05 02:55:00,1.88731,1.88787,1.88647,1.88662,38000000.0
2007-01-05 03:00:00,1.88643,1.8873,1.8862,1.8873,39000000.0
2007-01-05 03:05:00,1.88728,1.88728,1.88644,1.88669,37000000.0
2007-01-05 03:10:00,1.88682,1.88689,1.88543,1.88616,46000000.0
2007-01-05 03:15:00,1.88633,1.88694,1.88585,1.88625,41000000.0
2007-01-05 03:20:00,1.88624,1.88656,1.88445,1.88636,36000000.0
2007-01-05 03:25:00,1.88637,1.8871,1.88605,1.88639,48000000.0
2007-01-05 03:30:00,1.88626,1.88692,1.88562,1.88562,37000000.0
2007-01-05 03:35:00,1.88537,1.88586,1.88537,1.88553,39000000.0
2007-01-05 03:40:00,1.88566,1.88566,1.88524,1.88535,39000000.0
2007-01-05 03:45:00,1.88535,1.88567,1.88516,1.88567,34000000.0
2007-01-05 03:50:00,1.88604,1.88723,1.88593,1.88702,42000000.0
2007-01-05 03:55:00,1.88714,1.88806,1.88605,1.88774,36000000.0
2007-01-05 04:00:00,1.88794,1.88801,1.88641,1.88719,37000000.0
2007-01-05 04:05:00,1.88748,1.888,1.88722,1.888,41000000.0
2007-01-05 04:10:00,1.88784,1.88797,1.88718,1.88739,37000000.0
2007-01-05 04:15:00,1.88742,1.88773,1.88711,1.88754,36000000.0
2007-01-05 04:20:00,1.88722,1.88765,1.88706,1.8875,43000000.0
2007-01-05 04:25:00,1.88739,1.88765,1.88656,1.88667,29000000.0
2007-01-05 04:30:00,1.88654,1.8867,1.88622,1.8866,36000000.0
2007-01-05 04:35:00,1.8868,1.88742,1.8868,1.88736,42000000.0
2007-01-05 04:40:00,1.88742,1.88759,1.88648,1.8865,44000000.0
2007-01-05 04:45:00,1.88662,1.88671,1.88618,1.88644,34000000.0
2007-01-05 04:50:00,1.88659,1.88661,1.88591,1.88616,35000000.0
2007-01-05 04:55:00,1.88646,1.88664,1.8864,1.88659,31000000.0
2007-01-05 05:00:00,1.88649,1.88848,1.88612,1.88824,35000000.0
2007-01-05 05:05:00,1.8877,1.88909,1.88744,1.88867,41000000.0
2007-01-05 05:10:00,1.88882,1.88882,1.88795,1.88817,45000000.0
2007-01-05 05:15:00,1.88814,1.88822,1.88781,1.88822,35000000.0
2007-01-05 05:20:00,1.88837,1.88918,1.88837,1.88877,42000000.0
2007-01-05 05:25:00,1.88907,1.89032,1.88905,1.89032,38000000.0
2007-01-05 05:30:00,1.89014,1.89019,1.88959,1.8901,37000000.0
2007-01-05 05:35:00,1.89027,1.89081,1.89004,1.89081,38000000.0
2007-01-05 05:40:00,1.89101,1.89131,1.88945,1.8899,40000000.0
2007-01-05 05:45:00,1.89003,1.89009,1.88841,1.88931,39000000.0
2007-01-05 05:50:00,1.88904,1.88986,1.88866,1.88939,42000000.0
2007-01-05 05:55:00,1.88939,1.89039,1.88938,1.89005,40000000.0
2007-01-05 06:00:00,1.89009,1.89093,1.88964,1.89083,37000000.0
2007-01-05 06:05:00,1.89051,1.89216,1.89041,1.89216,33000000.0
2007-01-05 06:10:00,1.89257,1.89316,1.89163,1.89169,39000000.0
2007-01-05 06:15:00,1.89172,1.89192,1.8912,1.89139,36000000.0
2007-01-05 06:20:00,1.89152,1.89234,1.89139,1.89203,37000000.0
2007-01-05 06:25:00,1.89192,1.8938,1.89162,1.8938,45000000.0
2007-01-05 06:30:00,1.89394,1.89418,1.8933,1.89398,35000000.0
2007-01-05 06:35:00,1.89377,1.89378,1.89313,1.89354,41000000.0
2007-01-05 06:40:00,1.89336,1.8934,1.89292,1.893,22000000.0
2007-01-05 06:45:00,1.8931,1.89442,1.89282,1.89405,41000000.0
2007-01-05 06:50:00,1.89404,1.89434,1.8935,1.8935,38000000.0
2007-01-05 06:55:00,1.89401,1.8941,1.8927,1.89289,33000000.0
2007-01-05 07:00:00,1.8928,1.89286,1.89167,1.89167,36000000.0
2007-01-05 07:05:00,1.89157,1.89238,1.89145,1.89175,50000000.0
2007-01-05 07:10:00,1.89179,1.89199,1.89158,1.89199,39000000.0
2007-01-05 07:15:00,1.89189,1.89189,1.89076,1.8911,45000000.0
2007-01-05 07:20:00,1.89118,1.89202,1.89098,1.89167,46000000.0
2007-01-05 07:25:00,1.89113,1.89119,1.88911,1.89017,37000000.0
2007-01-05 07:30:00,1.89007,1.89063,1.88968,1.8903,43000000.0
2007-01-05 07:35:00,1.89061,1.89061,1.88971,1.89001,40000000.0
2007-01-05 07:40:00,1.88998,1.89049,1.88994,1.8901,33000000.0
2007-01-05 07:45:00,1.8901,1.8903,1.88914,1.88916,37000000.0
2007-01-05 07:50:00,1.88897,1.88942,1.88858,1.88895,45000000.0
2007-01-05 07:55:00,1.88902,1.88902,1.88699,1.88741,39000000.0
2007-01-05 08:00:00,1.88705,1.88747,1.88643,1.88659,41000000.0
2007-01-05 08:05:00,1.88667,1.8885,1.88667,1.8885,35000000.0
2007-01-05 08:10:00,1.8886,1.88915,1.88834,1.88915,40000000.0
2007-01-05 08:15:00,1.88927,1.88949,1.88873,1.88912,42000000.0
2007-01-05 08:20:00,1.88897,1.88905,1.88847,1.88875,38000000.0
2007-01-05 08:25:00,1.88866,1.88933,1.88843,1.889,42000000.0
2007-01-05 08:30:00,1.88913,1.88913,1.88792,1.88828,41000000.0
2007-01-05 08:35:00,1.88813,1.88813,1.88609,1.88609,47000000.0
2007-01-05 08:40:00,1.886,1.88692,1.88489,1.88692,47000000.0
2007-01-05 08:45:00,1.88686,1.8871,1.88528,1.88695,42000000.0
2007-01-05 08:50:00,1.88692,1.88745,1.88674,1.88738,40000000.0
2007-01-05 08:55:00,1.88734,1.88734,1.88638,1.88646,37000000.0
2007-01-05 09:00:00,1.88632,1.88686,1.88576,1.88669,41000000.0
2007-01-05 09:05:00,1.88669,1.88698,1.8862,1.88647,44000000.0
2007-01-05 09:10:00,1.88634,1.88646,1.88578,1.88583,44000000.0
2007-01-05 09:15:00,1.88609,1.88682,1.88558,1.88583,41000000.0
2007-01-05 09:20:00,1.88615,1.88618,1.88406,1.88428,30000000.0
2007-01-05 09:25:00,1.88441,1.88571,1.88332,1.88332,46000000.0
2007-01-05 09:30:00,1.88282,1.88469,1.88278,1.88469,36000000.0
2007-01-05 09:35:00,1.8846,1.88573,1.88334,1.88542,47000000.0
2007-01-05 09:40:00,1.8848,1.88511,1.8833,1.8833,46000000.0
2007-01-05 09:45:00,1.88305,1.88373,1.88294,1.88355,45000000.0
2007-01-05 09:50:00,1.88339,1.88393,1.88277,1.88371,44000000.0
2007-01-05 09:55:00,1.88402,1.88484,1.88364,1.88471,44000000.0
2007-01-05 10:00:00,1.88458,1.88464,1.88268,1.88313,44000000.0
2007-01-05 10:05:00,1.88305,1.8843,1.88285,1.8843,39000000.0
2007-01-05 10:10:00,1.8841,1.88443,1.88383,1.88401,37000000.0
2007-01-05 10:15:00,1.88386,1.88488,1.88372,1.88452,45000000.0
2007-01-05 10:20:00,1.88446,1.88486,1.8838,1.88462,36000000.0
2007-01-05 10:25:00,1.88529,1.88652,1.88515,1.88609,45000000.0
2007-01-05 10:30:00,1.8862,1.88819,1.8862,1.88819,38000000.0
2007-01-05 10:35:00,1.88839,1.88967,1.88805,1.8893,41000000.0
2007-01-05 10:40:00,1.889,1.88938,1.88815,1.88822,40000000.0
2007-01-05 10:45:00,1.88787,1.88921,1.88787,1.88836,40000000.0
2007-01-05 10:50:00,1.88807,1.88837,1.88744,1.88835,44000000.0
2007-01-05 10:55:00,1.88849,1.88859,1.88615,1.88701,40000000.0
2007-01-05 11:00:00,1.88669,1.88746,1.88522,1.88697,44000000.0
2007-01-05 11:05:00,1.88702,1.88719,1.88599,1.88664,39000000.0
2007-01-05 11:10:00,1.88673,1.88684,1.88638,1.88648,36000000.0
2007-01-05 11:15:00,1.88658,1.88711,1.88643,1.88705,42000000.0
2007-01-05 11:20:00,1.88697,1.88697,1.88579,1.88658,38000000.0
2007-01-05 11:25:00,1.88675,1.88678,1.88629,1.88636,42000000.0
2007-01-05 11:30:00,1.88614,1.88654,1.8861,1.8863,43000000.0
2007-01-05 11:35:00,1.88615,1.88627,1.88562,1.88562,44000000.0
2007-01-05 11:40:00,1.88457,1.88529,1.88433,1.88524,47000000.0
2007-01-05 11:45:00,1.88487,1.88487,1.88376,1.88414,44000000.0
2007-01-05 11:50:00,1.88391,1.88482,1.88372,1.88434,44000000.0
2007-01-05 11:55:00,1.88419,1.8845,1.88392,1.88411,43000000.0
2007-01-05 12:00:00,1.88389,1.88483,1.88374,1.88444,43000000.0
2007-01-05 12:05:00,1.88437,1.88452,1.88394,1.88437,42000000.0
2007-01-05 12:10:00,1.88424,1.88424,1.8828,1.88318,40000000.0
2007-01-05 12:15:00,1.88275,1.88275,1.88194,1.88246,44000000.0
2007-01-05 12:20:00,1.88246,1.88246,1.87999,1.88236,39000000.0
2007-01-05 12:25:00,1.88252,1.88273,1.882,1.88261,45000000.0
2007-01-05 12:30:00,1.88247,1.88348,1.88247,1.88339,39000000.0
2007-01-05 12:35:00,1.88326,1.88454,1.88308,1.88452,42000000.0
2007-01-05 12:40:00,1.88425,1.88437,1.88385,1.88406,41000000.0
2007-01-05 12:45:00,1.88416,1.88536,1.884,1.8852,47000000.0
2007-01-05 12:50:00,1.88535,1.88633,1.88488,1.88629,41000000.0
2007-01-05 12:55:00,1.88626,1.8875,1.88626,1.8872,37000000.0
2007-01-05 13:00:00,1.88742,1.88763,1.88636,1.88638,38000000.0
2007-01-05 13:05:00,1.8861,1.88621,1.88442,1.88477,39000000.0
2007-01-05 13:10:00,1.8851,1.88681,1.88484,1.88681,41000000.0
2007-01-05 13:15:00,1.88693,1.88698,1.88643,1.88657,43000000.0
2007-01-05 13:20:00,1.88656,1.88685,1.88572,1.88657,41000000.0
2007-01-05 13:25:00,1.8865,1.88724,1.88631,1.88724,67000000.0
2007-01-05 13:30:00,1.88717,1.88855,1.88693,1.88842,75000000.0
2007-01-05 13:35:00,1.88842,1.8889,1.88835,1.88889,84000000.0
2007-01-05 13:40:00,1.88873,1.8889,1.88738,1.8882,81000000.0
2007-01-05 13:45:00,1.88831,1.88908,1.88812,1.88862,104000000.0
2007-01-05 13:50:00,1.88853,1.88904,1.88834,1.88904,128000000.0
2007-01-05 13:55:00,1.88915,1.88919,1.88783,1.88783,124000000.0
2007-01-05 14:00:00,1.88751,1.88838,1.88734,1.88838,144000000.0
2007-01-05 14:05:00,1.88878,1.88904,1.88829,1.88855,144000000.0
2007-01-05 14:10:00,1.88859,1.8893,1.88859,1.88922,101000000.0
2007-01-05 14:15:00,1.88915,1.88915,1.88723,1.88723,145000000.0
2007-01-05 14:20:00,1.88761,1.88861,1.88741,1.88852,143000000.0
2007-01-05 14:25:00,1.88845,1.88846,1.88763,1.8884,118000000.0
2007-01-05 14:30:00,1.88837,1.88837,1.88743,1.88799,128000000.0
2007-01-05 14:35:00,1.88792,1.88851,1.88759,1.88771,165000000.0
2007-01-05 14:40:00,1.88764,1.88784,1.88713,1.88774,141000000.0
2007-01-05 14:45:00,1.88692,1.8875,1.88622,1.88697,104000000.0
2007-01-05 14:50:00,1.88697,1.88794,1.88697,1.88771,126000000.0
2007-01-05 14:55:00,1.8878,1.88795,1.88733,1.88733,91000000.0
2007-01-05 15:00:00,1.88725,1.88751,1.88666,1.88742,131000000.0
2007-01-05 15:05:00,1.88729,1.88748,1.88676,1.88687,129000000.0
2007-01-05 15:10:00,1.88684,1.88758,1.88684,1.88736,160000000.0
2007-01-05 15:15:00,1.88744,1.88808,1.88711,1.88778,82000000.0
2007-01-05 15:20:00,1.88803,1.88904,1.8872,1.88744,98000000.0
2007-01-05 15:25:00,1.88744,1.88825,1.88522,1.88693,188000000.0
2007-01-05 15:30:00,1.88145,1.88991,1.88044,1.88559,208000000.0
2007-01-05 15:35:00,1.88605,1.88605,1.88239,1.88283,178000000.0
2007-01-05 15:40:00,1.88347,1.88389,1.88204,1.88243,180000000.0
2007-01-05 15:45:00,1.88254,1.88449,1.88233,1.88405,149000000.0
2007-01-05 15:50:00,1.88445,1.88515,1.88414,1.8851,112000000.0
2007-01-05 15:55:00,1.8852,1.88557,1.8847,1.88492,120000000.0
2007-01-05 16:00:00,1.88487,1.88605,1.88449,1.88531,200000000.0
2007-01-05 16:05:00,1.88542,1.88713,1.88494,1.88698,188000000.0
2007-01-05 16:10:00,1.88714,1.88734,1.88662,1.88689,169000000.0
2007-01-05 16:15:00,1.88706,1.88795,1.88691,1.88711,185000000.0
2007-01-05 16:20:00,1.88725,1.88729,1.88558,1.88558,231000000.0
2007-01-05 16:25:00,1.88549,1.88549,1.88256,1.88256,173000000.0
2007-01-05 16:30:00,1.88209,1.88321,1.88182,1.88316,183000000.0
2007-01-05 16:35:00,1.88311,1.88412,1.88263,1.88376,229000000.0
2007-01-05 16:40:00,1.88374,1.88435,1.88347,1.88427,218000000.0
2007-01-05 16:45:00,1.88404,1.88543,1.88398,1.88511,236000000.0
2007-01-05 16:50:00,1.88499,1.8861,1.88472,1.88605,142000000.0
2007-01-05 16:55:00,1.88606,1.8883,1.88604,1.8883,178000000.0
2007-01-05 17:00:00,1.8884,1.88852,1.88794,1.88803,176000000.0
2007-01-05 17:05:00,1.88795,1.88818,1.88745,1.88779,206000000.0
2007-01-05 17:10:00,1.88752,1.88832,1.88695,1.88795,135000000.0
2007-01-05 17:15:00,1.88834,1.88903,1.88776,1.88792,139000000.0
2007-01-05 17:20:00,1.88833,1.89004,1.88833,1.88939,140000000.0
2007-01-05 17:25:00,1.88927,1.89008,1.88927,1.88988,157000000.0
2007-01-05 17:30:00,1.88978,1.89009,1.88923,1.88999,301000000.0
2007-01-05 17:35:00,1.89007,1.89007,1.88915,1.88923,233000000.0
2007-01-05 17:40:00,1.88911,1.88937,1.8885,1.88922,225000000.0
2007-01-05 17:45:00,1.88902,1.88932,1.88824,1.8889,303000000.0
2007-01-05 17:50:00,1.88919,1.88942,1.88774,1.8885,232000000.0
2007-01-05 17:55:00,1.88797,1.8884,1.88627,1.88627,196000000.0
2007-01-05 18:00:00,1.88616,1.88814,1.88616,1.88747,190000000.0
2007-01-05 18:05:00,1.88727,1.88903,1.88678,1.88895,196000000.0
2007-01-05 18:10:00,1.88911,1.89126,1.88911,1.89125,136000000.0
2007-01-05 18:15:00,1.89147,1.89207,1.89077,1.89077,226000000.0
2007-01-05 18:20:00,1.89117,1.89166,1.89052,1.89105,228000000.0
2007-01-05 18:25:00,1.8914,1.89282,1.8914,1.89236,151000000.0
2007-01-05 18:30:00,1.89275,1.89372,1.89239,1.89248,194000000.0
2007-01-05 18:35:00,1.89213,1.89246,1.89159,1.89165,273000000.0
2007-01-05 18:40:00,1.89197,1.89219,1.89074,1.89092,232000000.0
2007-01-05 18:45:00,1.89077,1.89104,1.89009,1.89041,216000000.0
2007-01-05 18:50:00,1.89079,1.89164,1.89028,1.89164,129000000.0
2007-01-05 18:55:00,1.89164,1.8918,1.89117,1.89117,98000000.0
2007-01-05 19:00:00,1.89129,1.89186,1.89116,1.89186,129000000.0
2007-01-05 19:05:00,1.89192,1.89202,1.89123,1.8918,232000000.0
2007-01-05 19:10:00,1.89197,1.89215,1.8912,1.89151,148000000.0
2007-01-05 19:15:00,1.89141,1.89204,1.89123,1.89136,123000000.0
2007-01-05 19:20:00,1.89162,1.89275,1.89145,1.89269,120000000.0
2007-01-05 19:25:00,1.89261,1.89291,1.89215,1.8924,216000000.0
2007-01-05 19:30:00,1.8923,1.89246,1.8917,1.89176,154000000.0
2007-01-05 19:35:00,1.89173,1.89191,1.89091,1.89126,91000000.0
2007-01-05 19:40:00,1.8912,1.89266,1.8911,1.89266,94000000.0
2007-01-05 19:45:00,1.89283,1.89482,1.89266,1.89458,118000000.0
2007-01-05 19:50:00,1.89459,1.89465,1.89205,1.8945,75000000.0
2007-01-05 19:55:00,1.89443,1.89485,1.89419,1.89441,106000000.0
2007-01-05 20:00:00,1.89401,1.89473,1.89381,1.89381,101000000.0
2007-01-05 20:05:00,1.89393,1.89403,1.89319,1.89338,97000000.0
2007-01-05 20:10:00,1.89344,1.8949,1.89305,1.8949,65000000.0
2007-01-05 20:15:00,1.89445,1.89445,1.89367,1.89379,72000000.0
2007-01-05 20:20:00,1.89379,1.89416,1.89371,1.89385,44000000.0
2007-01-05 20:25:00,1.89415,1.89439,1.89306,1.8933,76000000.0
2007-01-05 20:30:00,1.89345,1.89359,1.89188,1.89242,93000000.0
2007-01-05 20:35:00,1.89264,1.89288,1.89181,1.89248,60000000.0
2007-01-05 20:40:00,1.89261,1.89275,1.89222,1.89222,50000000.0
2007-01-05 20:45:00,1.8929,1.8929,1.89119,1.89131,61000000.0
2007-01-05 20:50:00,1.89133,1.89171,1.89116,1.89171,58000000.0
2007-01-05 20:55:00,1.89168,1.89182,1.89082,1.89181,53000000.0
2007-01-05 21:00:00,1.8923,1.89285,1.89208,1.89275,52000000.0
2007-01-05 21:05:00,1.89296,1.89387,1.89259,1.89358,46000000.0
2007-01-05 21:10:00,1.89351,1.8945,1.89194,1.8945,35000000.0
2007-01-05 21:15:00,1.89456,1.89477,1.89416,1.89455,42000000.0
2007-01-05 21:20:00,1.89461,1.89464,1.8942,1.89455,48000000.0
2007-01-05 21:25:00,1.89473,1.89475,1.89235,1.8925,46000000.0
2007-01-05 21:30:00,1.89242,1.89253,1.89215,1.89234,39000000.0
2007-01-05 21:35:00,1.89238,1.8927,1.89191,1.89223,77000000.0
2007-01-05 21:40:00,1.89234,1.89278,1.89194,1.89226,37000000.0
2007-01-05 21:45:00,1.89217,1.89262,1.89167,1.89207,33000000.0
2007-01-05 21:50:00,1.89205,1.89226,1.89157,1.89217,41000000.0
2007-01-05 21:55:00,1.89223,1.89237,1.89192,1.89201,61000000.0
2007-01-05 22:00:00,1.89283,1.89283,1.89197,1.89212,49000000.0
2007-01-05 22:05:00,1.89213,1.89244,1.89157,1.89167,47000000.0
2007-01-05 22:10:00,1.8917,1.89214,1.89105,1.89214,55000000.0
2007-01-05 22:15:00,1.89188,1.89217,1.89164,1.89187,36000000.0
2007-01-05 22:20:00,1.89183,1.89195,1.89143,1.8919,43000000.0
2007-01-05 22:25:00,1.89201,1.89213,1.89168,1.89174,30000000.0
2007-01-05 22:30:00,1.89185,1.89192,1.89118,1.89166,72000000.0
2007-01-05 22:35:00,1.89173,1.89201,1.89128,1.89156,53000000.0
2007-01-05 22:40:00,1.89145,1.89193,1.89099,1.89185,34000000.0
2007-01-05 22:45:00,1.8918,1.8918,1.89092,1.89174,49000000.0
2007-01-05 22:50:00,1.89178,1.89186,1.89063,1.89076,43000000.0
2007-01-05 22:55:00,1.89073,1.89079,1.89002,1.89005,42000000.0
2007-01-05 23:00:00,1.88997,1.89007,1.889,1.88918,49000000.0
2007-01-05 23:05:00,1.8892,1.88999,1.8892,1.88999,35000000.0
2007-01-05 23:10:00,1.8902,1.8904,1.88973,1.89033,40000000.0
2007-01-05 23:15:00,1.89017,1.89165,1.89017,1.89156,40000000.0
2007-01-05 23:20:00,1.89171,1.89228,1.8914,1.89157,36000000.0
2007-01-05 23:25:00,1.89158,1.89292,1.89138,1.89268,52000000.0
2007-01-05 23:30:00,1.89253,1.89255,1.89208,1.89208,47000000.0
2007-01-05 23:35:00,1.89214,1.89239,1.8909,1.8909,48000000.0
2007-01-05 23:40:00,1.8905,1.89172,1.89043,1.89129,62000000.0
2007-01-05 23:45:00,1.89118,1.89118,1.89004,1.89036,38000000.0
2007-01-05 23:50:00,1.89012,1.89205,1.88989,1.89076,39000000.0
2007-01-05 23:55:00,1.89186,1.89372,1.89126,1.89126,41000000.0
2007-01-08 00:05:00,1.89107,1.89107,1.8893,1.8896,34000000.0
2007-01-08 00:10:00,1.88923,1.88972,1.88922,1.88957,51000000.0
2007-01-08 00:15:00,1.88953,1.88998,1.88932,1.88986,45000000.0
2007-01-08 00:20:00,1.8897,1.88978,1.88923,1.88957,38000000.0
2007-01-08 00:25:00,1.88959,1.88975,1.88934,1.88966,42000000.0
2007-01-08 00:30:00,1.88969,1.89008,1.88918,1.88927,35000000.0
2007-01-08 00:35:00,1.88909,1.88965,1.88823,1.88963,34000000.0
2007-01-08 00:40:00,1.88944,1.88986,1.88904,1.88949,36000000.0
2007-01-08 00:45:00,1.88938,1.88991,1.88938,1.88991,32000000.0
2007-01-08 00:50:00,1.88978,1.88994,1.88924,1.88924,33000000.0
2007-01-08 00:55:00,1.88906,1.8894,1.88852,1.88896,38000000.0
2007-01-08 01:00:00,1.88889,1.8893,1.88836,1.8891,54000000.0
2007-01-08 01:05:00,1.88923,1.88962,1.889,1.88927,44000000.0
2007-01-08 01:10:00,1.88933,1.89012,1.88933,1.88987,31000000.0
2007-01-08 01:15:00,1.88985,1.89041,1.8896,1.89036,50000000.0
2007-01-08 01:20:00,1.89061,1.89089,1.89002,1.89041,29000000.0
2007-01-08 01:25:00,1.89032,1.8906,1.89009,1.89051,42000000.0
2007-01-08 01:30:00,1.89076,1.89116,1.8906,1.891,57000000.0
2007-01-08 01:35:00,1.89098,1.89117,1.89058,1.89097,46000000.0
2007-01-08 01:40:00,1.89073,1.89112,1.89021,1.89112,29000000.0
2007-01-08 01:45:00,1.89113,1.89229,1.89096,1.89191,43000000.0
2007-01-08 01:50:00,1.89221,1.89273,1.89212,1.89244,55000000.0
2007-01-08 01:55:00,1.89224,1.89339,1.89224,1.89339,45000000.0
2007-01-08 02:00:00,1.89353,1.89368,1.8908,1.89273,42000000.0
2007-01-08 02:05:00,1.89257,1.8956,1.89257,1.8956,43000000.0
2007-01-08 02:10:00,1.89541,1.89642,1.8948,1.8948,41000000.0
2007-01-08 02:15:00,1.89456,1.89475,1.89394,1.89419,40000000.0
2007-01-08 02:20:00,1.89427,1.89463,1.89412,1.89458,42000000.0
2007-01-08 02:25:00,1.89483,1.89505,1.89371,1.89378,38000000.0
2007-01-08 02:30:00,1.89363,1.89377,1.89294,1.8934,36000000.0
2007-01-08 02:35:00,1.89333,1.89346,1.8924,1.89289,40000000.0
2007-01-08 02:40:00,1.893,1.8941,1.89284,1.89407,39000000.0
2007-01-08 02:45:00,1.89407,1.89478,1.89387,1.89437,44000000.0
2007-01-08 02:50:00,1.89454,1.89522,1.8944,1.89452,38000000.0
2007-01-08 02:55:00,1.89455,1.89534,1.89455,1.89518,38000000.0
2007-01-08 03:00:00,1.89529,1.8953,1.89447,1.89469,39000000.0
2007-01-08 03:05:00,1.8945,1.89472,1.89377,1.89451,39000000.0
2007-01-08 03:10:00,1.8945,1.89529,1.8945,1.89458,46000000.0
2007-01-08 03:15:00,1.89464,1.89464,1.89356,1.89409,41000000.0
2007-01-08 03:20:00,1.89397,1.89442,1.89235,1.89422,29000000.0
2007-01-08 03:25:00,1.8944,1.89509,1.89408,1.89479,48000000.0
2007-01-08 03:30:00,1.89492,1.89494,1.8941,1.89428,37000000.0
2007-01-08 03:35:00,1.89422,1.89492,1.89422,1.89427,39000000.0
2007-01-08 03:40:00,1.89455,1.89481,1.89412,1.89464,26000000.0
2007-01-08 03:45:00,1.89475,1.89519,1.89449,1.89499,35000000.0
2007-01-08 03:50:00,1.89488,1.8954,1.89463,1.89518,42000000.0
2007-01-08 03:55:00,1.89542,1.89549,1.89364,1.89535,36000000.0
2007-01-08 04:00:00,1.89526,1.89541,1.89496,1.89499,21000000.0
2007-01-08 04:05:00,1.89514,1.89515,1.89459,1.895,41000000.0
2007-01-08 04:10:00,1.89496,1.89545,1.89447,1.89459,37000000.0
2007-01-08 04:15:00,1.89463,1.8953,1.89463,1.89496,34000000.0
2007-01-08 04:20:00,1.89489,1.89489,1.89415,1.89444,33000000.0
2007-01-08 04:25:00,1.89438,1.8944,1.89369,1.89406,30000000.0
2007-01-08 04:30:00,1.8936,1.89412,1.89356,1.89402,43000000.0
2007-01-08 04:35:00,1.89411,1.89471,1.89384,1.89457,42000000.0
2007-01-08 04:40:00,1.89457,1.89462,1.89387,1.89387,28000000.0
2007-01-08 04:45:00,1.89408,1.89451,1.89386,1.89451,31000000.0
2007-01-08 04:50:00,1.89446,1.89453,1.89379,1.89422,38000000.0
2007-01-08 04:55:00,1.89416,1.8945,1.89393,1.8945,31000000.0
2007-01-08 05:00:00,1.89446,1.89457,1.89398,1.8941,35000000.0
2007-01-08 05:05:00,1.89384,1.89479,1.89378,1.89479,41000000.0
2007-01-08 05:10:00,1.89466,1.89477,1.89398,1.89459,45000000.0
2007-01-08 05:15:00,1.89461,1.89558,1.89455,1.89545,43000000.0
2007-01-08 05:20:00,1.89571,1.89572,1.89488,1.8951,42000000.0
2007-01-08 05:25:00,1.89485,1.89554,1.89484,1.8953,38000000.0
2007-01-08 05:30:00,1.89525,1.89525,1.89496,1.89496,9000000.0
2007-01-08 05:35:00,1.89522,1.89557,1.89486,1.89541,38000000.0
2007-01-08 05:40:00,1.89532,1.89581,1.89478,1.8952,40000000.0
2007-01-08 05:45:00,1.89512,1.89521,1.89414,1.89514,39000000.0
2007-01-08 05:50:00,1.8952,1.8953,1.89503,1.89523,42000000.0
2007-01-08 05:55:00,1.89516,1.89547,1.89473,1.89546,40000000.0
2007-01-08 06:00:00,1.89544,1.89588,1.89523,1.89572,37000000.0
2007-01-08 06:05:00,1.89567,1.89593,1.89542,1.8956,33000000.0
2007-01-08 06:10:00,1.89557,1.89557,1.89472,1.89539,39000000.0
2007-01-08 06:15:00,1.89545,1.89554,1.89467,1.89467,28000000.0
2007-01-08 06:20:00,1.89484,1.89484,1.89414,1.89421,38000000.0
2007-01-08 06:25:00,1.89416,1.89451,1.89395,1.89451,37000000.0
2007-01-08 06:30:00,1.89449,1.89467,1.89391,1.89426,35000000.0
2007-01-08 06:35:00,1.8944,1.89446,1.89396,1.89405,42000000.0
2007-01-08 06:40:00,1.89423,1.89449,1.89412,1.89424,27000000.0
2007-01-08 06:45:00,1.89422,1.89476,1.89397,1.89454,33000000.0
2007-01-08 06:50:00,1.89444,1.89475,1.8944,1.89468,31000000.0
2007-01-08 06:55:00,1.89477,1.89484,1.8944,1.8948,35000000.0
2007-01-08 07:00:00,1.89445,1.89467,1.89403,1.89458,36000000.0
2007-01-08 07:05:00,1.89454,1.89479,1.89424,1.8943,28000000.0
2007-01-08 07:10:00,1.89421,1.89492,1.89421,1.89457,32000000.0
2007-01-08 07:15:00,1.89445,1.89447,1.89397,1.8942,34000000.0
2007-01-08 07:20:00,1.89401,1.89429,1.89388,1.89409,37000000.0
2007-01-08 07:25:00,1.89425,1.89486,1.89417,1.89486,37000000.0
2007-01-08 07:30:00,1.89467,1.89569,1.89418,1.89545,43000000.0
2007-01-08 07:35:00,1.89553,1.89554,1.89475,1.89481,40000000.0
2007-01-08 07:40:00,1.89459,1.89526,1.8943,1.89488,42000000.0
2007-01-08 07:45:00,1.89515,1.89517,1.89476,1.89496,29000000.0
2007-01-08 07:50:00,1.89507,1.89532,1.89461,1.89479,45000000.0
2007-01-08 07:55:00,1.89495,1.89521,1.89418,1.89521,32000000.0
2007-01-08 08:00:00,1.89492,1.8954,1.89492,1.89502,41000000.0
2007-01-08 08:05:00,1.89507,1.89533,1.89462,1.89498,29000000.0
2007-01-08 08:10:00,1.89537,1.89569,1.89504,1.89569,40000000.0
2007-01-08 08:15:00,1.89548,1.89558,1.89475,1.89512,35000000.0
2007-01-08 08:20:00,1.89494,1.89537,1.89494,1.89532,38000000.0
2007-01-08 08:25:00,1.89522,1.89534,1.89442,1.89471,42000000.0
2007-01-08 08:30:00,1.89479,1.89494,1.89398,1.89398,41000000.0
2007-01-08 08:35:00,1.89416,1.8943,1.89361,1.89376,47000000.0
2007-01-08 08:40:00,1.89385,1.89493,1.89385,1.89444,47000000.0
2007-01-08 08:45:00,1.8945,1.89659,1.89328,1.89625,42000000.0
2007-01-08 08:50:00,1.89593,1.89619,1.8956,1.89586,31000000.0
2007-01-08 08:55:00,1.89571,1.89578,1.89518,1.89564,37000000.0
2007-01-08 09:00:00,1.89523,1.89617,1.89474,1.89611,41000000.0
2007-01-08 09:05:00,1.89601,1.89657,1.89601,1.89645,44000000.0
2007-01-08 09:10:00,1.8965,1.8968,1.89528,1.89534,44000000.0
2007-01-08 09:15:00,1.89509,1.89585,1.89501,1.89583,41000000.0
2007-01-08 09:20:00,1.89565,1.89601,1.89552,1.89601,38000000.0
2007-01-08 09:25:00,1.89577,1.89666,1.89577,1.89666,46000000.0
2007-01-08 09:30:00,1.8969,1.89773,1.8969,1.89711,36000000.0
2007-01-08 09:35:00,1.89697,1.89697,1.89394,1.89683,47000000.0
2007-01-08 09:40:00,1.89657,1.89657,1.89558,1.89626,46000000.0
2007-01-08 09:45:00,1.89587,1.89637,1.89464,1.89472,45000000.0
2007-01-08 09:50:00,1.89479,1.89618,1.89479,1.89505,41000000.0
2007-01-08 09:55:00,1.89487,1.89602,1.89473,1.89551,44000000.0
2007-01-08 10:00:00,1.89549,1.89614,1.89396,1.89408,44000000.0
2007-01-08 10:05:00,1.89435,1.89507,1.89389,1.89507,39000000.0
2007-01-08 10:10:00,1.89529,1.89575,1.89525,1.89551,37000000.0
2007-01-08 10:15:00,1.89546,1.89568,1.89525,1.89557,45000000.0
2007-01-08 10:20:00,1.89525,1.89525,1.89398,1.8946,36000000.0
2007-01-08 10:25:00,1.89464,1.89499,1.89449,1.89499,36000000.0
2007-01-08 10:30:00,1.89485,1.89651,1.89485,1.89595,38000000.0
2007-01-08 10:35:00,1.89613,1.89685,1.89593,1.89685,41000000.0
2007-01-08 10:40:00,1.89688,1.89722,1.89667,1.8969,40000000.0
2007-01-08 10:45:00,1.89672,1.89697,1.89599,1.89605,40000000.0
2007-01-08 10:50:00,1.8959,1.89686,1.89586,1.89636,44000000.0
2007-01-08 10:55:00,1.89654,1.89728,1.89472,1.89728,40000000.0
2007-01-08 11:00:00,1.89691,1.89693,1.89502,1.89571,44000000.0
2007-01-08 11:05:00,1.89583,1.89679,1.89583,1.89647,39000000.0
2007-01-08 11:10:00,1.89646,1.89721,1.89601,1.89677,47000000.0
2007-01-08 11:15:00,1.89683,1.8969,1.89629,1.89678,42000000.0
2007-01-08 11:20:00,1.89671,1.8971,1.89662,1.8968,38000000.0
2007-01-08 11:25:00,1.89683,1.89744,1.89626,1.89673,42000000.0
2007-01-08 11:30:00,1.89649,1.89823,1.8964,1.89823,43000000.0
2007-01-08 11:35:00,1.89809,1.8989,1.89809,1.89888,44000000.0
2007-01-08 11:40:00,1.89873,1.89879,1.89799,1.89804,47000000.0
2007-01-08 11:45:00,1.89789,1.89901,1.89777,1.8985,44000000.0
2007-01-08 11:50:00,1.89869,1.89883,1.89767,1.8982,44000000.0
2007-01-08 11:55:00,1.89836,1.89907,1.89826,1.8985,43000000.0
2007-01-08 12:00:00,1.89895,1.89907,1.89814,1.89839,43000000.0
2007-01-08 12:05:00,1.89837,1.89856,1.89787,1.89828,42000000.0
2007-01-08 12:10:00,1.8983,1.89835,1.89729,1.89744,40000000.0
2007-01-08 12:15:00,1.89722,1.89751,1.89658,1.89686,44000000.0
2007-01-08 12:20:00,1.89662,1.89694,1.89443,1.89684,39000000.0
2007-01-08 12:25:00,1.89702,1.89851,1.89698,1.89801,45000000.0
2007-01-08 12:30:00,1.89802,1.89921,1.898,1.89843,39000000.0
2007-01-08 12:35:00,1.89881,1.89881,1.89814,1.89824,42000000.0
2007-01-08 12:40:00,1.89783,1.89888,1.89757,1.89868,41000000.0
2007-01-08 12:45:00,1.89839,1.89905,1.89817,1.89885,47000000.0
2007-01-08 12:50:00,1.89868,1.89882,1.89815,1.89835,41000000.0
2007-01-08 12:55:00,1.89838,1.9,1.89838,1.89897,37000000.0
2007-01-08 13:00:00,1.89828,1.90033,1.89828,1.90005,38000000.0
2007-01-08 13:05:00,1.89999,1.90006,1.89862,1.89866,39000000.0
2007-01-08 13:10:00,1.89879,1.89935,1.89774,1.89842,41000000.0
2007-01-08 13:15:00,1.89829,1.89831,1.89696,1.89697,43000000.0
2007-01-08 13:20:00,1.89745,1.89777,1.89677,1.89678,41000000.0
2007-01-08 13:25:00,1.8958,1.8958,1.89421,1.89451,67000000.0
2007-01-08 13:30:00,1.89428,1.89558,1.89425,1.89477,75000000.0
2007-01-08 13:35:00,1.89501,1.89576,1.89452,1.89494,84000000.0
2007-01-08 13:40:00,1.89492,1.89702,1.89492,1.89702,85000000.0
2007-01-08 13:45:00,1.8971,1.89762,1.89685,1.89749,104000000.0
2007-01-08 13:50:00,1.8978,1.8989,1.8978,1.8989,128000000.0
2007-01-08 13:55:00,1.89894,1.89898,1.89805,1.8986,124000000.0
2007-01-08 14:00:00,1.89862,1.89862,1.89783,1.89831,144000000.0
2007-01-08 14:05:00,1.89818,1.89818,1.89626,1.89691,144000000.0
2007-01-08 14:10:00,1.89707,1.89774,1.89673,1.89721,101000000.0
2007-01-08 14:15:00,1.89684,1.89709,1.89575,1.89593,145000000.0
2007-01-08 14:20:00,1.8958,1.89603,1.89521,1.89525,143000000.0
2007-01-08 14:25:00,1.89501,1.8951,1.89441,1.89482,118000000.0
2007-01-08 14:30:00,1.89485,1.89553,1.89471,1.89553,128000000.0
2007-01-08 14:35:00,1.89559,1.89614,1.89525,1.89594,165000000.0
2007-01-08 14:40:00,1.89596,1.8964,1.89514,1.89514,141000000.0
2007-01-08 14:45:00,1.89509,1.89548,1.89496,1.89503,104000000.0
2007-01-08 14:50:00,1.89502,1.89544,1.89502,1.89543,126000000.0
2007-01-08 14:55:00,1.89519,1.89627,1.89519,1.89592,91000000.0
2007-01-08 15:00:00,1.89589,1.89602,1.89519,1.8953,131000000.0
2007-01-08 15:05:00,1.89515,1.89609,1.89515,1.89558,129000000.0
2007-01-08 15:10:00,1.89545,1.89579,1.89518,1.89545,160000000.0
2007-01-08 15:15:00,1.89542,1.89573,1.89435,1.89553,82000000.0
2007-01-08 15:20:00,1.89542,1.89568,1.89492,1.8956,98000000.0
2007-01-08 15:25:00,1.89552,1.89563,1.89244,1.89452,188000000.0
2007-01-08 15:30:00,1.89241,1.89582,1.89175,1.89554,208000000.0
2007-01-08 15:35:00,1.8955,1.89571,1.8937,1.89394,178000000.0
2007-01-08 15:40:00,1.89359,1.89447,1.89359,1.89426,180000000.0
2007-01-08 15:45:00,1.89396,1.89445,1.89378,1.89378,149000000.0
2007-01-08 15:50:00,1.89445,1.89493,1.8939,1.89436,112000000.0
2007-01-08 15:55:00,1.89436,1.89436,1.89179,1.89184,120000000.0
2007-01-08 16:00:00,1.89209,1.89367,1.89209,1.89352,200000000.0
2007-01-08 16:05:00,1.89374,1.89441,1.89336,1.8936,188000000.0
2007-01-08 16:10:00,1.89339,1.89342,1.89196,1.892,169000000.0
2007-01-08 16:15:00,1.89159,1.89159,1.89069,1.89069,185000000.0
2007-01-08 16:20:00,1.8906,1.89062,1.89005,1.89045,231000000.0
2007-01-08 16:25:00,1.89062,1.89099,1.89021,1.89099,173000000.0
2007-01-08 16:30:00,1.89099,1.89117,1.88997,1.89001,183000000.0
2007-01-08 16:35:00,1.89021,1.89084,1.89021,1.89065,229000000.0
2007-01-08 16:40:00,1.89077,1.89103,1.89034,1.89074,218000000.0
2007-01-08 16:45:00,1.89095,1.89116,1.89009,1.8903,236000000.0
2007-01-08 16:50:00,1.89026,1.89064,1.89002,1.89044,142000000.0
2007-01-08 16:55:00,1.89067,1.89113,1.88931,1.88931,178000000.0
2007-01-08 17:00:00,1.88946,1.88991,1.88931,1.88991,176000000.0
2007-01-08 17:05:00,1.88991,1.89017,1.88923,1.88923,206000000.0
2007-01-08 17:10:00,1.88921,1.88964,1.88873,1.88959,135000000.0
2007-01-08 17:15:00,1.88961,1.88995,1.88899,1.88899,139000000.0
2007-01-08 17:20:00,1.88937,1.88997,1.88937,1.88957,140000000.0
2007-01-08 17:25:00,1.88951,1.88981,1.88818,1.88943,157000000.0
2007-01-08 17:30:00,1.88928,1.88959,1.88903,1.88941,301000000.0
2007-01-08 17:35:00,1.88929,1.8897,1.88866,1.88935,233000000.0
2007-01-08 17:40:00,1.8893,1.89034,1.8893,1.8902,225000000.0
2007-01-08 17:45:00,1.89015,1.89039,1.88968,1.89022,303000000.0
2007-01-08 17:50:00,1.89048,1.89069,1.88936,1.88937,232000000.0
2007-01-08 17:55:00,1.88934,1.88997,1.88914,1.88915,196000000.0
2007-01-08 18:00:00,1.88935,1.89,1.88934,1.88934,190000000.0
2007-01-08 18:05:00,1.88968,1.89003,1.88948,1.8898,196000000.0
2007-01-08 18:10:00,1.88954,1.89027,1.88938,1.88995,136000000.0
2007-01-08 18:15:00,1.88978,1.88978,1.88849,1.8886,226000000.0
2007-01-08 18:20:00,1.88928,1.89017,1.88925,1.89017,228000000.0
2007-01-08 18:25:00,1.89032,1.89032,1.88937,1.88987,151000000.0
2007-01-08 18:30:00,1.8898,1.89087,1.8898,1.89043,194000000.0
2007-01-08 18:35:00,1.89061,1.89125,1.89058,1.89096,273000000.0
2007-01-08 18:40:00,1.89099,1.89199,1.89088,1.89176,232000000.0
2007-01-08 18:45:00,1.89166,1.89322,1.89166,1.89221,216000000.0
2007-01-08 18:50:00,1.89209,1.89224,1.89107,1.89172,129000000.0
2007-01-08 18:55:00,1.89177,1.89226,1.89171,1.89186,98000000.0
2007-01-08 19:00:00,1.89179,1.89194,1.89064,1.891,129000000.0
2007-01-08 19:05:00,1.89092,1.89132,1.88994,1.88998,232000000.0
2007-01-08 19:10:00,1.89018,1.89146,1.88919,1.88919,148000000.0
2007-01-08 19:15:00,1.88915,1.88994,1.88915,1.88942,123000000.0
2007-01-08 19:20:00,1.88922,1.89067,1.88912,1.89067,120000000.0
2007-01-08 19:25:00,1.89083,1.89217,1.88985,1.89172,216000000.0
2007-01-08 19:30:00,1.89171,1.89224,1.89146,1.89156,154000000.0
2007-01-08 19:35:00,1.89158,1.89169,1.88986,1.89013,91000000.0
2007-01-08 19:40:00,1.89003,1.89007,1.88928,1.88979,94000000.0
2007-01-08 19:45:00,1.8896,1.89029,1.88869,1.89026,118000000.0
2007-01-08 19:50:00,1.89006,1.89043,1.88841,1.89043,75000000.0
2007-01-08 19:55:00,1.89046,1.89073,1.89009,1.89032,106000000.0
2007-01-08 20:00:00,1.89036,1.89129,1.88963,1.89111,101000000.0
2007-01-08 20:05:00,1.8907,1.89084,1.89015,1.89015,97000000.0
2007-01-08 20:10:00,1.88988,1.89004,1.88916,1.88971,65000000.0
2007-01-08 20:15:00,1.88989,1.89044,1.88881,1.89044,72000000.0
2007-01-08 20:20:00,1.89058,1.89105,1.89024,1.89064,56000000.0
2007-01-08 20:25:00,1.89057,1.89079,1.89017,1.89036,76000000.0
2007-01-08 20:30:00,1.89046,1.89051,1.88996,1.89008,94000000.0
2007-01-08 20:35:00,1.89009,1.8909,1.88992,1.89087,60000000.0
2007-01-08 20:40:00,1.89106,1.89143,1.89041,1.89057,50000000.0
2007-01-08 20:45:00,1.89118,1.8917,1.89096,1.89096,61000000.0
2007-01-08 20:50:00,1.89083,1.89119,1.89066,1.89066,58000000.0
2007-01-08 20:55:00,1.8905,1.8906,1.88948,1.88975,59000000.0
2007-01-08 21:00:00,1.88992,1.89013,1.88918,1.8894,36000000.0
2007-01-08 21:05:00,1.88934,1.88972,1.88886,1.88972,46000000.0
2007-01-08 21:10:00,1.88981,1.89031,1.88796,1.89004,43000000.0
2007-01-08 21:15:00,1.89009,1.89042,1.88992,1.88995,42000000.0
2007-01-08 21:20:00,1.89003,1.89024,1.88976,1.89001,36000000.0
2007-01-08 21:25:00,1.89002,1.89009,1.88957,1.88983,39000000.0
2007-01-08 21:30:00,1.89006,1.89023,1.8888,1.88975,39000000.0
2007-01-08 21:35:00,1.88977,1.88993,1.88911,1.88916,77000000.0
2007-01-08 21:40:00,1.88924,1.88972,1.88893,1.88937,55000000.0
2007-01-08 21:45:00,1.88938,1.89024,1.88938,1.88976,34000000.0
2007-01-08 21:50:00,1.88972,1.89049,1.88957,1.89027,41000000.0
2007-01-08 21:55:00,1.89022,1.8909,1.88986,1.89038,61000000.0
2007-01-08 22:00:00,1.89012,1.89099,1.89012,1.89079,49000000.0
2007-01-08 22:05:00,1.8906,1.89063,1.88934,1.88934,47000000.0
2007-01-08 22:10:00,1.88962,1.88976,1.88887,1.8889,55000000.0
2007-01-08 22:15:00,1.88918,1.88934,1.88861,1.88929,47000000.0
2007-01-08 22:20:00,1.88909,1.88932,1.88868,1.88868,51000000.0
2007-01-08 22:25:00,1.88889,1.88944,1.88867,1.88908,32000000.0
2007-01-08 22:30:00,1.88906,1.89057,1.88825,1.89028,25000000.0
2007-01-08 22:35:00,1.8904,1.89044,1.8888,1.88929,36000000.0
2007-01-08 22:40:00,1.88932,1.88968,1.88928,1.88954,53000000.0
2007-01-08 22:45:00,1.88957,1.8899,1.88937,1.8896,60000000.0
2007-01-08 22:50:00,1.88935,1.88977,1.88933,1.88975,36000000.0
2007-01-08 22:55:00,1.88939,1.88967,1.88913,1.88958,42000000.0
2007-01-08 23:00:00,1.88969,1.88999,1.88967,1.88976,33000000.0
2007-01-08 23:05:00,1.8898,1.8898,1.88876,1.88876,46000000.0
2007-01-08 23:10:00,1.88857,1.88881,1.88817,1.8885,40000000.0
2007-01-08 23:15:00,1.88829,1.88864,1.88813,1.88864,40000000.0
2007-01-08 23:20:00,1.88871,1.88914,1.8886,1.88891,41000000.0
2007-01-08 23:25:00,1.88894,1.88922,1.88876,1.8892,47000000.0
2007-01-08 23:30:00,1.88921,1.88929,1.88856,1.88883,41000000.0
2007-01-08 23:35:00,1.88891,1.88936,1.88841,1.88922,36000000.0
2007-01-08 23:40:00,1.88914,1.8896,1.88848,1.88947,62000000.0
2007-01-08 23:45:00,1.88952,1.88965,1.88896,1.88899,38000000.0
2007-01-08 23:50:00,1.88897,1.88921,1.88826,1.88848,39000000.0
2007-01-08 23:55:00,1.88865,1.88865,1.88716,1.88803,41000000.0
2007-01-09 00:00:00,1.88826,1.88869,1.88795,1.88836,39000000.0
2007-01-09 00:05:00,1.88838,1.88838,1.88764,1.8883,35000000.0
2007-01-09 00:10:00,1.8883,1.88856,1.88764,1.88831,58000000.0
2007-01-09 00:15:00,1.88831,1.88885,1.88801,1.88885,45000000.0
2007-01-09 00:20:00,1.88873,1.88882,1.88821,1.88821,32000000.0
2007-01-09 00:25:00,1.88813,1.88858,1.88682,1.88725,42000000.0
2007-01-09 00:30:00,1.88698,1.88759,1.88687,1.88736,21000000.0
2007-01-09 00:35:00,1.88747,1.88833,1.88747,1.88796,28000000.0
2007-01-09 00:40:00,1.88763,1.88815,1.88711,1.88759,39000000.0
2007-01-09 00:45:00,1.88783,1.88791,1.88665,1.887,37000000.0
2007-01-09 00:50:00,1.8869,1.88731,1.88672,1.88683,36000000.0
2007-01-09 00:55:00,1.88707,1.88707,1.8864,1.88698,28000000.0
2007-01-09 01:00:00,1.88685,1.88732,1.88646,1.88646,54000000.0
2007-01-09 01:05:00,1.88655,1.88802,1.88655,1.888,33000000.0
2007-01-09 01:10:00,1.8878,1.88799,1.88741,1.88788,47000000.0
2007-01-09 01:15:00,1.88784,1.88794,1.88738,1.88738,31000000.0
2007-01-09 01:20:00,1.88747,1.88764,1.88716,1.88717,42000000.0
2007-01-09 01:25:00,1.88711,1.88745,1.88681,1.88741,56000000.0
2007-01-09 01:30:00,1.88743,1.88743,1.88648,1.88679,58000000.0
2007-01-09 01:35:00,1.88649,1.88689,1.88439,1.88439,37000000.0
2007-01-09 01:40:00,1.88462,1.88462,1.88354,1.88354,40000000.0
2007-01-09 01:45:00,1.88353,1.88434,1.88353,1.88434,43000000.0
2007-01-09 01:50:00,1.88435,1.88507,1.88423,1.88476,55000000.0
2007-01-09 01:55:00,1.88451,1.88494,1.88451,1.88493,58000000.0
2007-01-09 02:00:00,1.88494,1.88563,1.88199,1.88428,42000000.0
2007-01-09 02:05:00,1.88416,1.88421,1.88292,1.88419,43000000.0
2007-01-09 02:10:00,1.88404,1.88406,1.88336,1.88372,41000000.0
2007-01-09 02:15:00,1.8836,1.88415,1.88339,1.88379,40000000.0
2007-01-09 02:20:00,1.8836,1.88385,1.88237,1.88285,33000000.0
2007-01-09 02:25:00,1.88314,1.88366,1.88281,1.88345,45000000.0
2007-01-09 02:30:00,1.88334,1.88414,1.88236,1.8826,40000000.0
2007-01-09 02:35:00,1.88244,1.88255,1.88214,1.88241,33000000.0
2007-01-09 02:40:00,1.8826,1.8835,1.8818,1.88322,37000000.0
2007-01-09 02:45:00,1.8834,1.8834,1.88237,1.88298,44000000.0
2007-01-09 02:50:00,1.88302,1.88302,1.8815,1.88191,37000000.0
2007-01-09 02:55:00,1.88182,1.88229,1.88138,1.88226,38000000.0
2007-01-09 03:00:00,1.88259,1.88288,1.88212,1.88231,39000000.0
2007-01-09 03:05:00,1.88246,1.88246,1.88161,1.88234,32000000.0
2007-01-09 03:10:00,1.88205,1.88251,1.88187,1.88247,35000000.0
2007-01-09 03:15:00,1.88261,1.88268,1.88198,1.88239,41000000.0
2007-01-09 03:20:00,1.88236,1.88274,1.88039,1.88233,36000000.0
2007-01-09 03:25:00,1.88226,1.88231,1.88096,1.88106,37000000.0
2007-01-09 03:30:00,1.88118,1.88168,1.88109,1.88168,37000000.0
2007-01-09 03:35:00,1.8813,1.88148,1.88097,1.88119,30000000.0
2007-01-09 03:40:00,1.88142,1.88182,1.88109,1.88149,42000000.0
2007-01-09 03:45:00,1.88153,1.88181,1.88106,1.88181,33000000.0
2007-01-09 03:50:00,1.88207,1.88218,1.88164,1.88168,42000000.0
2007-01-09 03:55:00,1.88195,1.88209,1.88008,1.88189,36000000.0
2007-01-09 04:00:00,1.88192,1.88195,1.88133,1.88159,37000000.0
2007-01-09 04:05:00,1.88193,1.88194,1.88113,1.88134,37000000.0
2007-01-09 04:10:00,1.88114,1.88185,1.88106,1.88157,37000000.0
2007-01-09 04:15:00,1.88165,1.88184,1.88156,1.88171,36000000.0
2007-01-09 04:20:00,1.8816,1.882,1.8814,1.88176,43000000.0
2007-01-09 04:25:00,1.88188,1.88212,1.88176,1.88207,37000000.0
2007-01-09 04:30:00,1.88209,1.88218,1.8813,1.88199,43000000.0
2007-01-09 04:35:00,1.88208,1.88224,1.8818,1.8822,42000000.0
2007-01-09 04:40:00,1.88219,1.88234,1.88159,1.88219,44000000.0
2007-01-09 04:45:00,1.88223,1.88226,1.88177,1.8822,26000000.0
2007-01-09 04:50:00,1.88216,1.8823,1.88174,1.88221,34000000.0
2007-01-09 04:55:00,1.88192,1.88221,1.88182,1.88189,39000000.0
2007-01-09 05:00:00,1.8818,1.88194,1.88154,1.88191,21000000.0
2007-01-09 05:05:00,1.88173,1.88196,1.88139,1.88179,41000000.0
2007-01-09 05:10:00,1.88181,1.88186,1.88095,1.88132,45000000.0
2007-01-09 05:15:00,1.88146,1.88201,1.88123,1.88182,43000000.0
2007-01-09 05:20:00,1.88179,1.88217,1.88158,1.8818,34000000.0
2007-01-09 05:25:00,1.88198,1.88204,1.88126,1.88157,38000000.0
2007-01-09 05:30:00,1.88154,1.88164,1.88115,1.88127,37000000.0
2007-01-09 05:35:00,1.88168,1.8819,1.88128,1.88173,38000000.0
2007-01-09 05:40:00,1.88165,1.88202,1.88136,1.88202,40000000.0
2007-01-09 05:45:00,1.88178,1.88202,1.88082,1.88143,39000000.0
2007-01-09 05:50:00,1.88169,1.88261,1.88133,1.88256,42000000.0
2007-01-09 05:55:00,1.88247,1.88247,1.88199,1.8822,40000000.0
2007-01-09 06:00:00,1.88199,1.88251,1.88199,1.88241,30000000.0
2007-01-09 06:05:00,1.88256,1.88256,1.88186,1.88235,33000000.0
2007-01-09 06:10:00,1.8824,1.88257,1.88158,1.88179,39000000.0
2007-01-09 06:15:00,1.88183,1.88252,1.88166,1.88225,36000000.0
2007-01-09 06:20:00,1.88226,1.88226,1.88174,1.88226,35000000.0
2007-01-09 06:25:00,1.88244,1.88244,1.88194,1.88206,45000000.0
2007-01-09 06:30:00,1.88208,1.88229,1.88185,1.88211,29000000.0
2007-01-09 06:35:00,1.88217,1.88229,1.88188,1.88188,42000000.0
2007-01-09 06:40:00,1.88196,1.88226,1.88186,1.88225,34000000.0
2007-01-09 06:45:00,1.88226,1.88235,1.88174,1.88208,41000000.0
2007-01-09 06:50:00,1.88206,1.8829,1.88204,1.88239,31000000.0
2007-01-09 06:55:00,1.88249,1.88265,1.88133,1.8817,36000000.0
2007-01-09 07:00:00,1.88171,1.88194,1.88167,1.88183,29000000.0
2007-01-09 07:05:00,1.88183,1.88285,1.88121,1.88285,50000000.0
2007-01-09 07:10:00,1.88289,1.88333,1.88281,1.88298,39000000.0
2007-01-09 07:15:00,1.88307,1.88327,1.88268,1.8831,37000000.0
2007-01-09 07:20:00,1.88308,1.88332,1.88255,1.88316,36000000.0
2007-01-09 07:25:00,1.88324,1.88338,1.88254,1.88322,37000000.0
2007-01-09 07:30:00,1.88301,1.88348,1.88295,1.88295,36000000.0
2007-01-09 07:35:00,1.88312,1.88323,1.88255,1.88279,40000000.0
2007-01-09 07:40:00,1.88281,1.88284,1.88239,1.88258,42000000.0
2007-01-09 07:45:00,1.88254,1.88286,1.88234,1.88259,37000000.0
2007-01-09 07:50:00,1.88259,1.88294,1.88244,1.88267,45000000.0
2007-01-09 07:55:00,1.88308,1.8834,1.8823,1.88261,39000000.0
2007-01-09 08:00:00,1.88281,1.88329,1.88259,1.88275,33000000.0
2007-01-09 08:05:00,1.88277,1.8831,1.88261,1.88283,35000000.0
2007-01-09 08:10:00,1.88252,1.88284,1.88233,1.88261,40000000.0
2007-01-09 08:15:00,1.88246,1.88253,1.88193,1.88233,42000000.0
2007-01-09 08:20:00,1.88215,1.88266,1.88215,1.88247,38000000.0
2007-01-09 08:25:00,1.88265,1.88277,1.8823,1.88239,42000000.0
2007-01-09 08:30:00,1.88235,1.88249,1.88176,1.8821,41000000.0
2007-01-09 08:35:00,1.88201,1.88238,1.8819,1.8822,47000000.0
2007-01-09 08:40:00,1.88227,1.88283,1.88222,1.88283,47000000.0
2007-01-09 08:45:00,1.88288,1.88352,1.88118,1.88352,42000000.0
2007-01-09 08:50:00,1.88358,1.88409,1.88323,1.88407,40000000.0
2007-01-09 08:55:00,1.88388,1.88483,1.88378,1.88406,37000000.0
2007-01-09 09:00:00,1.8842,1.88424,1.88358,1.8841,41000000.0
2007-01-09 09:05:00,1.88403,1.88413,1.88306,1.88313,44000000.0
2007-01-09 09:10:00,1.88245,1.88245,1.88178,1.88243,44000000.0
2007-01-09 09:15:00,1.88249,1.88258,1.88168,1.88182,41000000.0
2007-01-09 09:20:00,1.88184,1.88269,1.88168,1.88269,38000000.0
2007-01-09 09:25:00,1.88287,1.88314,1.88232,1.8827,38000000.0
2007-01-09 09:30:00,1.88266,1.88266,1.8817,1.88179,36000000.0
2007-01-09 09:35:00,1.88167,1.8822,1.87896,1.88101,47000000.0
2007-01-09 09:40:00,1.88092,1.88106,1.88016,1.88047,46000000.0
2007-01-09 09:45:00,1.88038,1.88076,1.8797,1.88076,45000000.0
2007-01-09 09:50:00,1.88056,1.88057,1.87965,1.88012,44000000.0
2007-01-09 09:55:00,1.87997,1.87997,1.87887,1.87932,44000000.0
2007-01-09 10:00:00,1.87917,1.87949,1.87888,1.87903,44000000.0
2007-01-09 10:05:00,1.8791,1.87942,1.87843,1.87881,39000000.0
2007-01-09 10:10:00,1.87884,1.87979,1.87879,1.87947,37000000.0
2007-01-09 10:15:00,1.87951,1.88031,1.87943,1.87992,45000000.0
2007-01-09 10:20:00,1.87981,1.88039,1.8795,1.87959,36000000.0
2007-01-09 10:25:00,1.87968,1.88034,1.87937,1.87939,45000000.0
2007-01-09 10:30:00,1.87956,1.87994,1.8794,1.87976,38000000.0
2007-01-09 10:35:00,1.87974,1.87995,1.8788,1.87882,41000000.0
2007-01-09 10:40:00,1.87913,1.8792,1.87855,1.87895,40000000.0
2007-01-09 10:45:00,1.879,1.87961,1.8786,1.8796,40000000.0
2007-01-09 10:50:00,1.87951,1.87977,1.87888,1.87935,44000000.0
2007-01-09 10:55:00,1.87944,1.87999,1.87795,1.87887,40000000.0
2007-01-09 11:00:00,1.8791,1.88002,1.8781,1.87947,44000000.0
2007-01-09 11:05:00,1.87944,1.87944,1.87841,1.87841,39000000.0
2007-01-09 11:10:00,1.8784,1.87853,1.87721,1.87747,47000000.0
2007-01-09 11:15:00,1.87778,1.87788,1.87735,1.87769,42000000.0
2007-01-09 11:20:00,1.87762,1.87791,1.87711,1.8776,38000000.0
2007-01-09 11:25:00,1.87748,1.8776,1.87679,1.87744,42000000.0
2007-01-09 11:30:00,1.87733,1.87789,1.87692,1.8778,43000000.0
2007-01-09 11:35:00,1.8779,1.87819,1.87764,1.87804,44000000.0
2007-01-09 11:40:00,1.87819,1.87842,1.878,1.87837,47000000.0
2007-01-09 11:45:00,1.87847,1.87989,1.87842,1.87952,44000000.0
2007-01-09 11:50:00,1.87948,1.88026,1.87944,1.88018,44000000.0
2007-01-09 11:55:00,1.88015,1.88076,1.87995,1.88076,43000000.0
2007-01-09 12:00:00,1.88097,1.88169,1.88083,1.88134,43000000.0
2007-01-09 12:05:00,1.8814,1.88171,1.88063,1.88086,42000000.0
2007-01-09 12:10:00,1.88098,1.88105,1.88041,1.8809,40000000.0
2007-01-09 12:15:00,1.8807,1.88112,1.88036,1.881,44000000.0
2007-01-09 12:20:00,1.88113,1.88193,1.87941,1.88118,39000000.0
2007-01-09 12:25:00,1.88122,1.8818,1.88104,1.88166,45000000.0
2007-01-09 12:30:00,1.88163,1.88354,1.88149,1.88344,39000000.0
2007-01-09 12:35:00,1.88345,1.88345,1.88268,1.88308,42000000.0
2007-01-09 12:40:00,1.88319,1.88335,1.88202,1.88239,41000000.0
2007-01-09 12:45:00,1.88227,1.88283,1.8819,1.88226,47000000.0
2007-01-09 12:50:00,1.88238,1.8829,1.88232,1.88234,41000000.0
2007-01-09 12:55:00,1.88228,1.88319,1.88228,1.88319,37000000.0
2007-01-09 13:00:00,1.8832,1.88364,1.88281,1.88307,38000000.0
2007-01-09 13:05:00,1.88305,1.88321,1.8817,1.883,39000000.0
2007-01-09 13:10:00,1.88306,1.8838,1.88292,1.88311,41000000.0
2007-01-09 13:15:00,1.88318,1.88332,1.88265,1.88267,43000000.0
2007-01-09 13:20:00,1.88287,1.88314,1.88227,1.88227,41000000.0
2007-01-09 13:25:00,1.88212,1.88303,1.88212,1.8822,67000000.0
2007-01-09 13:30:00,1.88196,1.88224,1.88108,1.88117,75000000.0
2007-01-09 13:35:00,1.88136,1.88145,1.87988,1.88026,84000000.0
2007-01-09 13:40:00,1.88032,1.88093,1.88009,1.88093,81000000.0
2007-01-09 13:45:00,1.88081,1.88102,1.88005,1.88032,104000000.0
2007-01-09 13:50:00,1.88028,1.88043,1.87993,1.88022,128000000.0
2007-01-09 13:55:00,1.88029,1.88064,1.8801,1.88029,124000000.0
2007-01-09 14:00:00,1.88039,1.8806,1.87978,1.88024,144000000.0
2007-01-09 14:05:00,1.8805,1.88104,1.88021,1.88096,144000000.0
2007-01-09 14:10:00,1.88081,1.88166,1.88058,1.88083,101000000.0
2007-01-09 14:15:00,1.88087,1.88121,1.88061,1.88071,145000000.0
2007-01-09 14:20:00,1.88073,1.88143,1.88065,1.88117,143000000.0
2007-01-09 14:25:00,1.88116,1.88116,1.88039,1.88083,118000000.0
2007-01-09 14:30:00,1.88064,1.8811,1.88008,1.88105,128000000.0
2007-01-09 14:35:00,1.88103,1.88103,1.88017,1.8809,165000000.0
2007-01-09 14:40:00,1.88062,1.88072,1.88011,1.88054,141000000.0
2007-01-09 14:45:00,1.88064,1.88131,1.88062,1.88123,83000000.0
2007-01-09 14:50:00,1.88076,1.88108,1.87977,1.88053,126000000.0
2007-01-09 14:55:00,1.88054,1.88057,1.87981,1.88036,91000000.0
2007-01-09 15:00:00,1.88044,1.88066,1.87941,1.88029,131000000.0
2007-01-09 15:05:00,1.87999,1.87999,1.8792,1.8792,129000000.0
2007-01-09 15:10:00,1.87899,1.87931,1.8786,1.87865,160000000.0
2007-01-09 15:15:00,1.87909,1.8795,1.87855,1.87928,82000000.0
2007-01-09 15:20:00,1.87971,1.88017,1.87948,1.87974,98000000.0
2007-01-09 15:25:00,1.87978,1.88042,1.87774,1.87939,188000000.0
2007-01-09 15:30:00,1.8775,1.88029,1.8775,1.88017,208000000.0
2007-01-09 15:35:00,1.8798,1.8798,1.87743,1.87762,178000000.0
2007-01-09 15:40:00,1.8779,1.87875,1.87736,1.87853,180000000.0
2007-01-09 15:45:00,1.8785,1.87923,1.87806,1.87869,149000000.0
2007-01-09 15:50:00,1.8788,1.87986,1.87846,1.87986,112000000.0
2007-01-09 15:55:00,1.87986,1.8806,1.87986,1.88048,120000000.0
2007-01-09 16:00:00,1.88056,1.88106,1.87948,1.87997,200000000.0
2007-01-09 16:05:00,1.88003,1.88087,1.87949,1.88015,188000000.0
2007-01-09 16:10:00,1.88033,1.88075,1.87966,1.88006,169000000.0
2007-01-09 16:15:00,1.88001,1.88066,1.87975,1.87993,185000000.0
2007-01-09 16:20:00,1.88023,1.88034,1.87953,1.87972,231000000.0
2007-01-09 16:25:00,1.87961,1.87973,1.87827,1.87898,173000000.0
2007-01-09 16:30:00,1.87879,1.88028,1.87815,1.88001,183000000.0
2007-01-09 16:35:00,1.87974,1.88008,1.87925,1.87987,229000000.0
2007-01-09 16:40:00,1.88011,1.88029,1.87873,1.87873,218000000.0
2007-01-09 16:45:00,1.87873,1.87967,1.87864,1.87864,236000000.0
2007-01-09 16:50:00,1.87844,1.87997,1.87844,1.87936,142000000.0
2007-01-09 16:55:00,1.87941,1.88027,1.87928,1.87928,178000000.0
2007-01-09 17:00:00,1.87946,1.87972,1.87893,1.87912,176000000.0
2007-01-09 17:05:00,1.8792,1.87956,1.87875,1.87903,206000000.0
2007-01-09 17:10:00,1.87891,1.87929,1.87879,1.87907,135000000.0
2007-01-09 17:15:00,1.87879,1.87941,1.87863,1.87921,139000000.0
2007-01-09 17:20:00,1.8788,1.8788,1.87817,1.8785,140000000.0
2007-01-09 17:25:00,1.87865,1.8791,1.87819,1.87895,157000000.0
2007-01-09 17:30:00,1.87879,1.87879,1.87737,1.87739,301000000.0
2007-01-09 17:35:00,1.8773,1.87746,1.87685,1.8771,233000000.0
2007-01-09 17:40:00,1.87711,1.87748,1.87605,1.87728,225000000.0
2007-01-09 17:45:00,1.8773,1.8773,1.8762,1.87659,303000000.0
2007-01-09 17:50:00,1.87692,1.87913,1.87685,1.87913,232000000.0
2007-01-09 17:55:00,1.87888,1.87995,1.87832,1.87995,196000000.0
2007-01-09 18:00:00,1.87969,1.87969,1.87767,1.87845,190000000.0
2007-01-09 18:05:00,1.87889,1.87947,1.87842,1.87855,196000000.0
2007-01-09 18:10:00,1.87863,1.87915,1.87823,1.87833,136000000.0
2007-01-09 18:15:00,1.87846,1.87879,1.87768,1.87821,226000000.0
2007-01-09 18:20:00,1.87801,1.87895,1.87784,1.87861,228000000.0
2007-01-09 18:25:00,1.87878,1.87878,1.87815,1.87833,151000000.0
2007-01-09 18:30:00,1.87841,1.8787,1.87828,1.87848,194000000.0
2007-01-09 18:35:00,1.87874,1.87896,1.87824,1.87824,273000000.0
2007-01-09 18:40:00,1.87807,1.87888,1.87735,1.87818,232000000.0
2007-01-09 18:45:00,1.87793,1.87933,1.87793,1.87855,216000000.0
2007-01-09 18:50:00,1.87898,1.88346,1.87898,1.88341,129000000.0
2007-01-09 18:55:00,1.88315,1.88401,1.88243,1.88391,98000000.0
2007-01-09 19:00:00,1.88393,1.884,1.88325,1.88359,129000000.0
2007-01-09 19:05:00,1.88356,1.88356,1.88196,1.88285,232000000.0
2007-01-09 19:10:00,1.88277,1.88393,1.88244,1.88341,148000000.0
2007-01-09 19:15:00,1.88353,1.88425,1.88337,1.88425,123000000.0
2007-01-09 19:20:00,1.8842,1.8842,1.88262,1.8836,120000000.0
2007-01-09 19:25:00,1.88328,1.8842,1.88304,1.88411,216000000.0
2007-01-09 19:30:00,1.88406,1.88507,1.88354,1.88497,154000000.0
2007-01-09 19:35:00,1.88521,1.8861,1.88427,1.88427,91000000.0
2007-01-09 19:40:00,1.88421,1.88491,1.88384,1.88474,94000000.0
2007-01-09 19:45:00,1.88473,1.88473,1.88379,1.88427,118000000.0
2007-01-09 19:50:00,1.88438,1.88532,1.88229,1.88532,75000000.0
2007-01-09 19:55:00,1.88532,1.88532,1.88451,1.88454,106000000.0
2007-01-09 20:00:00,1.88464,1.88503,1.88459,1.88501,101000000.0
2007-01-09 20:05:00,1.88507,1.88507,1.88418,1.88444,97000000.0
2007-01-09 20:10:00,1.88445,1.88468,1.88397,1.88399,50000000.0
2007-01-09 20:15:00,1.88408,1.88438,1.88351,1.88409,72000000.0
2007-01-09 20:20:00,1.88404,1.88411,1.88209,1.88218,56000000.0
2007-01-09 20:25:00,1.88192,1.88266,1.88192,1.88254,76000000.0
2007-01-09 20:30:00,1.88271,1.88272,1.88178,1.88179,95000000.0
2007-01-09 20:35:00,1.88191,1.88191,1.88075,1.88075,60000000.0
2007-01-09 20:40:00,1.88074,1.881,1.88057,1.88095,35000000.0
2007-01-09 20:45:00,1.88066,1.88069,1.87946,1.88017,61000000.0
2007-01-09 20:50:00,1.88007,1.88093,1.88007,1.88063,50000000.0
2007-01-09 20:55:00,1.88049,1.88092,1.88014,1.88014,53000000.0
2007-01-09 21:00:00,1.88026,1.88072,1.88019,1.88048,39000000.0
2007-01-09 21:05:00,1.88047,1.88047,1.87984,1.88034,46000000.0
2007-01-09 21:10:00,1.88067,1.88067,1.87828,1.87838,43000000.0
2007-01-09 21:15:00,1.87856,1.87928,1.87844,1.87844,42000000.0
2007-01-09 21:20:00,1.87869,1.87935,1.87865,1.87911,48000000.0
2007-01-09 21:25:00,1.87886,1.87928,1.87849,1.87925,45000000.0
2007-01-09 21:30:00,1.87887,1.87887,1.87793,1.87876,40000000.0
2007-01-09 21:35:00,1.87874,1.87874,1.87779,1.87779,66000000.0
2007-01-09 21:40:00,1.87773,1.87788,1.87731,1.87787,55000000.0
2007-01-09 21:45:00,1.87783,1.8783,1.8777,1.87817,35000000.0
2007-01-09 21:50:00,1.87811,1.87818,1.87788,1.87817,41000000.0
2007-01-09 21:55:00,1.87821,1.87826,1.87771,1.87788,61000000.0
2007-01-09 22:00:00,1.87775,1.87805,1.87769,1.8778,49000000.0
2007-01-09 22:05:00,1.87788,1.87813,1.87762,1.87813,42000000.0
2007-01-09 22:10:00,1.87816,1.87816,1.87711,1.87721,55000000.0
2007-01-09 22:15:00,1.87709,1.87767,1.87709,1.87757,46000000.0
2007-01-09 22:20:00,1.87732,1.87761,1.87701,1.87747,51000000.0
2007-01-09 22:25:00,1.87761,1.87771,1.87712,1.87746,32000000.0
2007-01-09 22:30:00,1.87736,1.87753,1.87671,1.87715,72000000.0
2007-01-09 22:35:00,1.87721,1.87767,1.87701,1.87719,64000000.0
2007-01-09 22:40:00,1.87718,1.8775,1.87712,1.87722,45000000.0
2007-01-09 22:45:00,1.87741,1.8777,1.87697,1.8777,60000000.0
2007-01-09 22:50:00,1.87771,1.87802,1.87749,1.87802,12000000.0
2007-01-09 22:55:00,1.87805,1.87813,1.87736,1.87787,42000000.0
2007-01-09 23:00:00,1.87772,1.87792,1.87726,1.8779,42000000.0
2007-01-09 23:05:00,1.87721,1.87805,1.87714,1.87781,41000000.0
2007-01-09 23:10:00,1.87791,1.87811,1.87757,1.87785,40000000.0
2007-01-09 23:15:00,1.87785,1.87813,1.87762,1.87812,40000000.0
2007-01-09 23:20:00,1.87805,1.87828,1.87732,1.87732,36000000.0
2007-01-09 23:25:00,1.8773,1.87733,1.87699,1.87721,52000000.0
2007-01-09 23:30:00,1.87714,1.87837,1.87714,1.87796,41000000.0
2007-01-09 23:35:00,1.87759,1.87784,1.87724,1.87784,29000000.0
2007-01-09 23:40:00,1.87749,1.87781,1.87739,1.87768,62000000.0
2007-01-09 23:45:00,1.87757,1.87811,1.87752,1.87784,30000000.0
2007-01-09 23:50:00,1.87771,1.87802,1.87718,1.87718,39000000.0
2007-01-09 23:55:00,1.87708,1.87757,1.87706,1.87717,41000000.0
2007-01-10 00:00:00,1.87776,1.87786,1.8772,1.8772,39000000.0
2007-01-10 00:05:00,1.87744,1.87747,1.87676,1.87676,43000000.0
2007-01-10 00:10:00,1.8767,1.87777,1.8767,1.87777,58000000.0
2007-01-10 00:15:00,1.87797,1.87805,1.87751,1.87773,45000000.0
2007-01-10 00:20:00,1.87768,1.87782,1.87734,1.87763,38000000.0
2007-01-10 00:25:00,1.87753,1.87794,1.87716,1.87759,32000000.0
2007-01-10 00:30:00,1.87764,1.8777,1.87723,1.87729,35000000.0
2007-01-10 00:35:00,1.87721,1.87821,1.87721,1.87802,38000000.0
2007-01-10 00:40:00,1.87809,1.87829,1.87674,1.87706,36000000.0
2007-01-10 00:45:00,1.87718,1.87738,1.87679,1.8771,37000000.0
2007-01-10 00:50:00,1.87726,1.87769,1.87708,1.87723,43000000.0
2007-01-10 00:55:00,1.8772,1.87737,1.8769,1.87703,38000000.0
2007-01-10 01:00:00,1.87666,1.87672,1.87608,1.87613,35000000.0
2007-01-10 01:05:00,1.87625,1.87652,1.87586,1.8763,36000000.0
2007-01-10 01:10:00,1.87625,1.87633,1.87567,1.87609,47000000.0
2007-01-10 01:15:00,1.87617,1.87628,1.87577,1.8761,42000000.0
2007-01-10 01:20:00,1.87609,1.87617,1.87567,1.87616,42000000.0
2007-01-10 01:25:00,1.8763,1.87664,1.87564,1.87606,56000000.0
2007-01-10 01:30:00,1.8761,1.8761,1.87557,1.87564,57000000.0
2007-01-10 01:35:00,1.87559,1.87606,1.87539,1.87539,46000000.0
2007-01-10 01:40:00,1.87542,1.87614,1.87542,1.87554,40000000.0
2007-01-10 01:45:00,1.87555,1.87587,1.87508,1.87512,43000000.0
2007-01-10 01:50:00,1.87534,1.8767,1.8752,1.87655,55000000.0
2007-01-10 01:55:00,1.87634,1.87673,1.87605,1.87673,45000000.0
2007-01-10 02:00:00,1.87688,1.87828,1.87617,1.87814,42000000.0
2007-01-10 02:05:00,1.87801,1.87866,1.87749,1.87866,43000000.0
2007-01-10 02:10:00,1.87847,1.87937,1.87794,1.87798,41000000.0
2007-01-10 02:15:00,1.87796,1.87825,1.87705,1.87733,40000000.0
2007-01-10 02:20:00,1.87686,1.87783,1.87686,1.87739,42000000.0
2007-01-10 02:25:00,1.87737,1.87768,1.8767,1.87682,45000000.0
2007-01-10 02:30:00,1.87685,1.8783,1.87679,1.8783,36000000.0
2007-01-10 02:35:00,1.87824,1.87873,1.8778,1.8778,40000000.0
2007-01-10 02:40:00,1.87782,1.87804,1.87725,1.8776,37000000.0
2007-01-10 02:45:00,1.8774,1.87781,1.87693,1.877,44000000.0
2007-01-10 02:50:00,1.87612,1.8766,1.87524,1.87632,38000000.0
2007-01-10 02:55:00,1.87662,1.87675,1.87556,1.87573,38000000.0
2007-01-10 03:00:00,1.87575,1.87647,1.87494,1.87615,39000000.0
2007-01-10 03:05:00,1.87613,1.87653,1.87591,1.87591,37000000.0
2007-01-10 03:10:00,1.8758,1.87622,1.87548,1.87622,46000000.0
2007-01-10 03:15:00,1.87613,1.87702,1.87551,1.87551,41000000.0
2007-01-10 03:20:00,1.87574,1.87639,1.87415,1.87583,29000000.0
2007-01-10 03:25:00,1.87571,1.87654,1.87571,1.87639,48000000.0
2007-01-10 03:30:00,1.87651,1.87654,1.87561,1.87654,37000000.0
2007-01-10 03:35:00,1.87632,1.87642,1.87575,1.87624,39000000.0
2007-01-10 03:40:00,1.8764,1.8764,1.87565,1.87603,39000000.0
2007-01-10 03:45:00,1.87618,1.87622,1.87495,1.87552,35000000.0
2007-01-10 03:50:00,1.87547,1.87562,1.87414,1.87414,42000000.0
2007-01-10 03:55:00,1.87431,1.87459,1.8719,1.87382,36000000.0
2007-01-10 04:00:00,1.87405,1.87467,1.87374,1.87444,37000000.0
2007-01-10 04:05:00,1.87483,1.87566,1.87462,1.87566,43000000.0
2007-01-10 04:10:00,1.87551,1.87576,1.87469,1.87469,37000000.0
2007-01-10 04:15:00,1.87465,1.87531,1.87457,1.87525,36000000.0
2007-01-10 04:20:00,1.87508,1.87547,1.87446,1.87492,43000000.0
2007-01-10 04:25:00,1.87463,1.87527,1.8745,1.87527,37000000.0
2007-01-10 04:30:00,1.87532,1.87562,1.87478,1.87487,34000000.0
2007-01-10 04:35:00,1.87476,1.87493,1.87459,1.8748,42000000.0
2007-01-10 04:40:00,1.87476,1.87587,1.87442,1.87587,44000000.0
2007-01-10 04:45:00,1.87577,1.87577,1.87526,1.87569,38000000.0
2007-01-10 04:50:00,1.87568,1.87585,1.87526,1.87585,36000000.0
2007-01-10 04:55:00,1.87589,1.87627,1.87577,1.87614,39000000.0
2007-01-10 05:00:00,1.87609,1.87661,1.87563,1.87642,35000000.0
2007-01-10 05:05:00,1.8762,1.87658,1.87619,1.87647,25000000.0
2007-01-10 05:10:00,1.8764,1.8764,1.8755,1.87576,45000000.0
2007-01-10 05:15:00,1.87614,1.87614,1.87575,1.87606,34000000.0
2007-01-10 05:20:00,1.87623,1.87668,1.87524,1.87549,34000000.0
2007-01-10 05:25:00,1.87556,1.87556,1.87433,1.87465,38000000.0
2007-01-10 05:30:00,1.87468,1.8752,1.87447,1.87503,37000000.0
2007-01-10 05:35:00,1.87525,1.87597,1.87511,1.87567,38000000.0
2007-01-10 05:40:00,1.87586,1.876,1.87556,1.87573,33000000.0
2007-01-10 05:45:00,1.87561,1.87611,1.8755,1.87578,39000000.0
2007-01-10 05:50:00,1.87593,1.87639,1.87581,1.87607,42000000.0
2007-01-10 05:55:00,1.87616,1.87703,1.87616,1.87673,40000000.0
2007-01-10 06:00:00,1.87666,1.87723,1.87647,1.87685,37000000.0
2007-01-10 06:05:00,1.87677,1.87711,1.87649,1.87702,33000000.0
2007-01-10 06:10:00,1.87701,1.87711,1.87652,1.87666,39000000.0
2007-01-10 06:15:00,1.87656,1.8766,1.87602,1.87649,36000000.0
2007-01-10 06:20:00,1.87641,1.87692,1.87641,1.8767,37000000.0
2007-01-10 06:25:00,1.87688,1.87712,1.87666,1.87673,45000000.0
2007-01-10 06:30:00,1.87674,1.87763,1.87663,1.87749,35000000.0
2007-01-10 06:35:00,1.87761,1.87812,1.87734,1.87772,45000000.0
2007-01-10 06:40:00,1.87807,1.87833,1.8775,1.87801,34000000.0
2007-01-10 06:45:00,1.87802,1.87812,1.87766,1.87795,41000000.0
2007-01-10 06:50:00,1.87817,1.87841,1.87768,1.87768,38000000.0
2007-01-10 06:55:00,1.878,1.87828,1.87755,1.87768,34000000.0
2007-01-10 07:00:00,1.8778,1.87835,1.8778,1.87824,36000000.0
2007-01-10 07:05:00,1.87822,1.87822,1.87762,1.87801,39000000.0
2007-01-10 07:10:00,1.8779,1.87838,1.87769,1.8783,39000000.0
2007-01-10 07:15:00,1.87814,1.87814,1.8768,1.87711,45000000.0
2007-01-10 07:20:00,1.87739,1.87794,1.87717,1.87741,46000000.0
2007-01-10 07:25:00,1.87754,1.87829,1.87733,1.87757,37000000.0
2007-01-10 07:30:00,1.87717,1.87822,1.87717,1.87793,35000000.0
2007-01-10 07:35:00,1.87815,1.87906,1.87747,1.87906,40000000.0
2007-01-10 07:40:00,1.87899,1.87924,1.87843,1.87924,42000000.0
2007-01-10 07:45:00,1.87933,1.87934,1.87825,1.879,37000000.0
2007-01-10 07:50:00,1.87884,1.87982,1.87877,1.87881,45000000.0
2007-01-10 07:55:00,1.87892,1.87963,1.87875,1.87932,39000000.0
2007-01-10 08:00:00,1.8791,1.88001,1.8791,1.87949,41000000.0
2007-01-10 08:05:00,1.8795,1.87972,1.87889,1.87972,35000000.0
2007-01-10 08:10:00,1.87974,1.87974,1.87882,1.87897,40000000.0
2007-01-10 08:15:00,1.87925,1.87956,1.87887,1.87934,42000000.0
2007-01-10 08:20:00,1.87923,1.8797,1.87903,1.87946,38000000.0
2007-01-10 08:25:00,1.87949,1.8796,1.87878,1.87878,42000000.0
2007-01-10 08:30:00,1.87882,1.87913,1.87858,1.87859,41000000.0
2007-01-10 08:35:00,1.87882,1.87901,1.87829,1.87874,47000000.0
2007-01-10 08:40:00,1.87883,1.87914,1.87858,1.87898,47000000.0
2007-01-10 08:45:00,1.87875,1.87918,1.87721,1.87865,42000000.0
2007-01-10 08:50:00,1.87864,1.87886,1.87795,1.87882,40000000.0
2007-01-10 08:55:00,1.87879,1.8793,1.87808,1.87916,37000000.0
2007-01-10 09:00:00,1.87947,1.87947,1.87832,1.87832,41000000.0
2007-01-10 09:05:00,1.87813,1.8788,1.87805,1.87862,44000000.0
2007-01-10 09:10:00,1.87853,1.87904,1.8784,1.87853,44000000.0
2007-01-10 09:15:00,1.87877,1.87954,1.87829,1.87933,41000000.0
2007-01-10 09:20:00,1.87939,1.88075,1.87917,1.88051,38000000.0
2007-01-10 09:25:00,1.88048,1.88053,1.87989,1.88053,46000000.0
2007-01-10 09:30:00,1.88056,1.88058,1.87951,1.87982,36000000.0
2007-01-10 09:35:00,1.87991,1.8803,1.87813,1.88019,47000000.0
2007-01-10 09:40:00,1.87996,1.88061,1.87916,1.88059,46000000.0
2007-01-10 09:45:00,1.88095,1.88096,1.87922,1.87932,45000000.0
2007-01-10 09:50:00,1.87951,1.88079,1.87931,1.88063,39000000.0
2007-01-10 09:55:00,1.88085,1.8812,1.88054,1.88066,44000000.0
2007-01-10 10:00:00,1.88067,1.88078,1.88025,1.88028,44000000.0
2007-01-10 10:05:00,1.88014,1.88037,1.88007,1.88035,39000000.0
2007-01-10 10:10:00,1.88034,1.88112,1.88014,1.88112,37000000.0
2007-01-10 10:15:00,1.88103,1.8813,1.88062,1.88062,45000000.0
2007-01-10 10:20:00,1.88082,1.88103,1.87943,1.87965,36000000.0
2007-01-10 10:25:00,1.87961,1.87991,1.87905,1.87905,45000000.0
2007-01-10 10:30:00,1.87909,1.87977,1.87904,1.87977,38000000.0
2007-01-10 10:35:00,1.87997,1.88063,1.87994,1.88014,41000000.0
2007-01-10 10:40:00,1.8801,1.88041,1.87977,1.88033,40000000.0
2007-01-10 10:45:00,1.88021,1.88094,1.87965,1.88062,40000000.0
2007-01-10 10:50:00,1.88072,1.88072,1.87963,1.87978,44000000.0
2007-01-10 10:55:00,1.87982,1.87986,1.87778,1.87915,40000000.0
2007-01-10 11:00:00,1.87907,1.88036,1.87775,1.88001,44000000.0
2007-01-10 11:05:00,1.87958,1.88048,1.87899,1.87979,39000000.0
2007-01-10 11:10:00,1.87982,1.88055,1.87982,1.88043,47000000.0
2007-01-10 11:15:00,1.88059,1.88127,1.8805,1.88109,42000000.0
2007-01-10 11:20:00,1.88101,1.8815,1.88091,1.88096,38000000.0
2007-01-10 11:25:00,1.88123,1.88134,1.88077,1.8809,42000000.0
2007-01-10 11:30:00,1.88047,1.8817,1.88027,1.8817,43000000.0
2007-01-10 11:35:00,1.88186,1.88252,1.88157,1.88186,44000000.0
2007-01-10 11:40:00,1.88124,1.88239,1.88124,1.88214,47000000.0
2007-01-10 11:45:00,1.88142,1.88286,1.8812,1.88286,44000000.0
2007-01-10 11:50:00,1.88329,1.8837,1.88307,1.88362,35000000.0
2007-01-10 11:55:00,1.88362,1.88525,1.88361,1.88499,43000000.0
2007-01-10 12:00:00,1.88492,1.88618,1.88458,1.88561,43000000.0
2007-01-10 12:05:00,1.88564,1.8867,1.88548,1.88635,42000000.0
2007-01-10 12:10:00,1.8864,1.88664,1.88592,1.8862,40000000.0
2007-01-10 12:15:00,1.88616,1.88692,1.88594,1.88692,44000000.0
2007-01-10 12:20:00,1.88698,1.88749,1.88546,1.88708,39000000.0
2007-01-10 12:25:00,1.88744,1.88744,1.88626,1.88634,36000000.0
2007-01-10 12:30:00,1.8864,1.88655,1.88552,1.88567,39000000.0
2007-01-10 12:35:00,1.88574,1.88618,1.8856,1.88597,42000000.0
2007-01-10 12:40:00,1.88569,1.88605,1.88503,1.88503,41000000.0
2007-01-10 12:45:00,1.88474,1.88559,1.8845,1.8845,47000000.0
2007-01-10 12:50:00,1.885,1.885,1.88335,1.88335,41000000.0
2007-01-10 12:55:00,1.8833,1.88357,1.88304,1.88343,37000000.0
2007-01-10 13:00:00,1.88309,1.88337,1.88295,1.88321,30000000.0
2007-01-10 13:05:00,1.88319,1.88358,1.88302,1.88334,39000000.0
2007-01-10 13:10:00,1.88367,1.88367,1.88284,1.88297,41000000.0
2007-01-10 13:15:00,1.883,1.88304,1.88261,1.88273,43000000.0
2007-01-10 13:20:00,1.88301,1.88301,1.88242,1.88242,41000000.0
2007-01-10 13:25:00,1.88268,1.88318,1.88268,1.88305,67000000.0
2007-01-10 13:30:00,1.88307,1.88367,1.88307,1.88358,75000000.0
2007-01-10 13:35:00,1.88363,1.8838,1.88339,1.8838,84000000.0
2007-01-10 13:40:00,1.88373,1.88425,1.88359,1.88392,81000000.0
2007-01-10 13:45:00,1.88377,1.88467,1.88376,1.88399,104000000.0
2007-01-10 13:50:00,1.88374,1.88475,1.88374,1.88466,128000000.0
2007-01-10 13:55:00,1.88482,1.88501,1.88431,1.88501,90000000.0
2007-01-10 14:00:00,1.88481,1.88515,1.88401,1.88422,144000000.0
2007-01-10 14:05:00,1.88416,1.88416,1.88336,1.88409,144000000.0
2007-01-10 14:10:00,1.884,1.88469,1.88398,1.88461,101000000.0
2007-01-10 14:15:00,1.88457,1.88457,1.88392,1.88406,145000000.0
2007-01-10 14:20:00,1.88413,1.88459,1.88363,1.88415,143000000.0
2007-01-10 14:25:00,1.88432,1.88439,1.88401,1.88437,118000000.0
2007-01-10 14:30:00,1.88436,1.88479,1.88436,1.88445,77000000.0
2007-01-10 14:35:00,1.88436,1.88436,1.88312,1.88374,165000000.0
2007-01-10 14:40:00,1.88378,1.8839,1.88339,1.8839,141000000.0
2007-01-10 14:45:00,1.88386,1.88388,1.88351,1.88388,104000000.0
2007-01-10 14:50:00,1.88403,1.88403,1.88304,1.88315,126000000.0
2007-01-10 14:55:00,1.88311,1.88408,1.88298,1.88349,91000000.0
2007-01-10 15:00:00,1.8839,1.88453,1.8839,1.88415,117000000.0
2007-01-10 15:05:00,1.88411,1.88433,1.88334,1.88342,129000000.0
2007-01-10 15:10:00,1.88336,1.88395,1.88293,1.88395,119000000.0
2007-01-10 15:15:00,1.88392,1.88519,1.88379,1.88454,82000000.0
2007-01-10 15:20:00,1.88448,1.88473,1.88405,1.88462,98000000.0
2007-01-10 15:25:00,1.8846,1.8846,1.88152,1.88337,188000000.0
2007-01-10 15:30:00,1.88064,1.88476,1.88064,1.88384,208000000.0
2007-01-10 15:35:00,1.88377,1.88441,1.88267,1.88438,178000000.0
2007-01-10 15:40:00,1.88456,1.88572,1.88417,1.88572,180000000.0
2007-01-10 15:45:00,1.88586,1.88594,1.88498,1.88498,149000000.0
2007-01-10 15:50:00,1.88532,1.886,1.88488,1.88596,112000000.0
2007-01-10 15:55:00,1.88582,1.88618,1.88577,1.88584,120000000.0
2007-01-10 16:00:00,1.88595,1.88656,1.88552,1.88656,200000000.0
2007-01-10 16:05:00,1.88627,1.88636,1.88584,1.88589,188000000.0
2007-01-10 16:10:00,1.88605,1.88682,1.88563,1.88614,169000000.0
2007-01-10 16:15:00,1.88649,1.88677,1.88536,1.88621,185000000.0
2007-01-10 16:20:00,1.88624,1.8867,1.88594,1.88603,231000000.0
2007-01-10 16:25:00,1.88599,1.88647,1.88541,1.88557,173000000.0
2007-01-10 16:30:00,1.88565,1.88572,1.88501,1.88501,183000000.0
2007-01-10 16:35:00,1.88507,1.88547,1.88487,1.88487,229000000.0
2007-01-10 16:40:00,1.88462,1.88546,1.88399,1.88524,218000000.0
2007-01-10 16:45:00,1.88529,1.88566,1.88506,1.88546,236000000.0
2007-01-10 16:50:00,1.88501,1.88545,1.88459,1.88461,142000000.0
2007-01-10 16:55:00,1.88469,1.88618,1.88469,1.88558,178000000.0
2007-01-10 17:00:00,1.88575,1.88575,1.88433,1.88433,176000000.0
2007-01-10 17:05:00,1.88406,1.88463,1.88307,1.88307,206000000.0
2007-01-10 17:10:00,1.88312,1.88356,1.88274,1.88286,135000000.0
2007-01-10 17:15:00,1.88256,1.88331,1.8821,1.8829,139000000.0
2007-01-10 17:20:00,1.88271,1.88315,1.88223,1.88279,140000000.0
2007-01-10 17:25:00,1.88278,1.88278,1.88154,1.8822,157000000.0
2007-01-10 17:30:00,1.88214,1.88326,1.88214,1.88312,301000000.0
2007-01-10 17:35:00,1.88306,1.88381,1.88303,1.88381,233000000.0
2007-01-10 17:40:00,1.88418,1.88418,1.88335,1.88388,225000000.0
2007-01-10 17:45:00,1.8838,1.88433,1.88293,1.88303,303000000.0
2007-01-10 17:50:00,1.88304,1.88373,1.88238,1.88238,232000000.0
2007-01-10 17:55:00,1.88219,1.88387,1.88205,1.88387,196000000.0
2007-01-10 18:00:00,1.88435,1.88458,1.88367,1.88388,190000000.0
2007-01-10 18:05:00,1.88424,1.88478,1.88383,1.88433,196000000.0
2007-01-10 18:10:00,1.88487,1.88489,1.88343,1.88404,136000000.0
2007-01-10 18:15:00,1.88396,1.88418,1.88292,1.88315,226000000.0
2007-01-10 18:20:00,1.88354,1.88416,1.8834,1.88355,228000000.0
2007-01-10 18:25:00,1.8836,1.88361,1.88287,1.88357,151000000.0
2007-01-10 18:30:00,1.88338,1.88358,1.88253,1.88266,194000000.0
2007-01-10 18:35:00,1.88254,1.88284,1.88227,1.88236,273000000.0
2007-01-10 18:40:00,1.8826,1.88284,1.88206,1.88271,232000000.0
2007-01-10 18:45:00,1.8827,1.88328,1.88247,1.88315,216000000.0
2007-01-10 18:50:00,1.88306,1.8833,1.88237,1.88237,129000000.0
2007-01-10 18:55:00,1.88236,1.88267,1.88203,1.88204,98000000.0
2007-01-10 19:00:00,1.8817,1.88176,1.88134,1.88175,129000000.0
2007-01-10 19:05:00,1.88175,1.88195,1.88138,1.8819,176000000.0
2007-01-10 19:10:00,1.88165,1.88179,1.88109,1.88138,148000000.0
2007-01-10 19:15:00,1.88143,1.88183,1.88131,1.88138,123000000.0
2007-01-10 19:20:00,1.88135,1.88209,1.88128,1.88194,120000000.0
2007-01-10 19:25:00,1.88168,1.88193,1.88091,1.88133,216000000.0
2007-01-10 19:30:00,1.88138,1.8818,1.88098,1.8817,154000000.0
2007-01-10 19:35:00,1.88173,1.8818,1.88088,1.88118,91000000.0
2007-01-10 19:40:00,1.8814,1.88192,1.88122,1.88151,94000000.0
2007-01-10 19:45:00,1.88181,1.88329,1.88181,1.88315,118000000.0
2007-01-10 19:50:00,1.88307,1.88313,1.88074,1.8821,75000000.0
2007-01-10 19:55:00,1.88225,1.88225,1.88135,1.88144,106000000.0
2007-01-10 20:00:00,1.881,1.8814,1.88051,1.88115,101000000.0
2007-01-10 20:05:00,1.88126,1.88221,1.88126,1.88131,97000000.0
2007-01-10 20:10:00,1.8816,1.88179,1.88119,1.88162,65000000.0
2007-01-10 20:15:00,1.88192,1.8821,1.88136,1.88185,72000000.0
2007-01-10 20:20:00,1.88169,1.88213,1.88126,1.8814,56000000.0
2007-01-10 20:25:00,1.88147,1.88315,1.88147,1.88302,76000000.0
2007-01-10 20:30:00,1.88297,1.88322,1.88103,1.88143,97000000.0
2007-01-10 20:35:00,1.88149,1.88179,1.88081,1.88118,60000000.0
2007-01-10 20:40:00,1.88121,1.8814,1.88109,1.88131,43000000.0
2007-01-10 20:45:00,1.88131,1.88176,1.88127,1.88156,61000000.0
2007-01-10 20:50:00,1.88109,1.88198,1.88097,1.88196,58000000.0
2007-01-10 20:55:00,1.88181,1.88204,1.88149,1.88186,53000000.0
2007-01-10 21:00:00,1.88185,1.88186,1.88141,1.88161,39000000.0
2007-01-10 21:05:00,1.8817,1.8823,1.88123,1.88229,46000000.0
2007-01-10 21:10:00,1.88238,1.88239,1.88025,1.88215,35000000.0
2007-01-10 21:15:00,1.88209,1.88265,1.88203,1.88227,42000000.0
2007-01-10 21:20:00,1.88231,1.8824,1.88208,1.88238,36000000.0
2007-01-10 21:25:00,1.88235,1.88257,1.88185,1.88237,45000000.0
2007-01-10 21:30:00,1.88231,1.8825,1.88215,1.88236,36000000.0
2007-01-10 21:35:00,1.88241,1.88241,1.88183,1.88201,66000000.0
2007-01-10 21:40:00,1.88224,1.88314,1.88224,1.88298,55000000.0
2007-01-10 21:45:00,1.88288,1.88333,1.88288,1.88315,36000000.0
2007-01-10 21:50:00,1.8829,1.88336,1.88238,1.88305,41000000.0
2007-01-10 21:55:00,1.88328,1.88391,1.88295,1.88309,61000000.0
2007-01-10 22:00:00,1.88307,1.88387,1.88265,1.88341,49000000.0
2007-01-10 22:05:00,1.88361,1.8838,1.88316,1.88357,34000000.0
2007-01-10 22:10:00,1.88361,1.88366,1.88309,1.88343,55000000.0
2007-01-10 22:15:00,1.88344,1.88392,1.88312,1.8838,42000000.0
2007-01-10 22:20:00,1.88351,1.88437,1.88318,1.88391,51000000.0
2007-01-10 22:25:00,1.88382,1.88407,1.88318,1.88369,40000000.0
2007-01-10 22:30:00,1.88391,1.88424,1.8837,1.88397,65000000.0
2007-01-10 22:35:00,1.88418,1.88461,1.88361,1.88361,64000000.0
2007-01-10 22:40:00,1.88365,1.88436,1.88365,1.88416,44000000.0
2007-01-10 22:45:00,1.88388,1.88392,1.88338,1.88392,60000000.0
2007-01-10 22:50:00,1.8838,1.8838,1.88288,1.88341,27000000.0
2007-01-10 22:55:00,1.88347,1.88388,1.88317,1.88381,33000000.0
2007-01-10 23:00:00,1.8838,1.88383,1.88324,1.88333,49000000.0
2007-01-10 23:05:00,1.88309,1.88322,1.88251,1.88271,46000000.0
2007-01-10 23:10:00,1.88229,1.88271,1.882,1.88256,40000000.0
2007-01-10 23:15:00,1.88236,1.88279,1.88205,1.88251,40000000.0
2007-01-10 23:20:00,1.88255,1.88296,1.88238,1.88266,36000000.0
2007-01-10 23:25:00,1.88238,1.88263,1.88205,1.88213,52000000.0
2007-01-10 23:30:00,1.88218,1.88234,1.88039,1.88097,41000000.0
2007-01-10 23:35:00,1.88136,1.88148,1.88114,1.88123,36000000.0
2007-01-10 23:40:00,1.88124,1.88149,1.88086,1.88096,62000000.0
2007-01-10 23:45:00,1.88094,1.88175,1.88083,1.88165,38000000.0
2007-01-10 23:50:00,1.8817,1.88197,1.88134,1.88136,39000000.0
2007-01-10 23:55:00,1.88158,1.88158,1.88073,1.88112,41000000.0
2007-01-11 00:00:00,1.8812,1.88173,1.88096,1.88123,32000000.0
2007-01-11 00:05:00,1.88149,1.88149,1.88099,1.88126,43000000.0
2007-01-11 00:10:00,1.88102,1.88142,1.88087,1.88139,58000000.0
2007-01-11 00:15:00,1.8815,1.88199,1.8812,1.88148,45000000.0
2007-01-11 00:20:00,1.88147,1.88176,1.88107,1.88144,32000000.0
2007-01-11 00:25:00,1.88146,1.88195,1.88117,1.88159,42000000.0
2007-01-11 00:30:00,1.88172,1.88176,1.88047,1.88122,35000000.0
2007-01-11 00:35:00,1.88116,1.8818,1.88116,1.88172,34000000.0
2007-01-11 00:40:00,1.88157,1.88175,1.88086,1.88124,32000000.0
2007-01-11 00:45:00,1.88126,1.88153,1.88111,1.88143,30000000.0
2007-01-11 00:50:00,1.8814,1.88196,1.8814,1.88185,36000000.0
2007-01-11 00:55:00,1.88194,1.88212,1.88057,1.88189,38000000.0
2007-01-11 01:00:00,1.88208,1.88208,1.88108,1.88126,35000000.0
2007-01-11 01:05:00,1.88115,1.88185,1.88114,1.88165,44000000.0
2007-01-11 01:10:00,1.88187,1.88195,1.88147,1.88162,47000000.0
2007-01-11 01:15:00,1.88164,1.88274,1.88164,1.88249,50000000.0
2007-01-11 01:20:00,1.88237,1.88237,1.88113,1.88148,42000000.0
2007-01-11 01:25:00,1.88158,1.88168,1.88112,1.88159,56000000.0
2007-01-11 01:30:00,1.88168,1.88205,1.88158,1.88198,57000000.0
2007-01-11 01:35:00,1.88193,1.88205,1.88164,1.88193,46000000.0
2007-01-11 01:40:00,1.88176,1.88176,1.88086,1.88117,33000000.0
2007-01-11 01:45:00,1.88129,1.88148,1.88094,1.88094,43000000.0
2007-01-11 01:50:00,1.88085,1.88136,1.88041,1.88097,55000000.0
2007-01-11 01:55:00,1.88114,1.88154,1.88111,1.88115,51000000.0
2007-01-11 02:00:00,1.88122,1.88222,1.88122,1.88184,32000000.0
2007-01-11 02:05:00,1.88184,1.88231,1.88143,1.88162,43000000.0
2007-01-11 02:10:00,1.88157,1.88188,1.88119,1.88188,34000000.0
2007-01-11 02:15:00,1.88186,1.88186,1.88098,1.88134,40000000.0
2007-01-11 02:20:00,1.88139,1.88171,1.88122,1.88122,42000000.0
2007-01-11 02:25:00,1.88118,1.88169,1.8808,1.88165,45000000.0
2007-01-11 02:30:00,1.88107,1.88107,1.87934,1.88048,36000000.0
2007-01-11 02:35:00,1.88047,1.88115,1.88013,1.88017,40000000.0
2007-01-11 02:40:00,1.88044,1.88044,1.87946,1.87946,33000000.0
2007-01-11 02:45:00,1.87922,1.88006,1.87911,1.87988,44000000.0
2007-01-11 02:50:00,1.87985,1.88015,1.87933,1.87981,37000000.0
2007-01-11 02:55:00,1.87961,1.88103,1.87961,1.88103,38000000.0
2007-01-11 03:00:00,1.88103,1.88103,1.88032,1.88048,39000000.0
2007-01-11 03:05:00,1.88036,1.88103,1.8799,1.88103,37000000.0
2007-01-11 03:10:00,1.88099,1.88295,1.88087,1.88295,46000000.0
2007-01-11 03:15:00,1.88318,1.88409,1.88275,1.88309,41000000.0
2007-01-11 03:20:00,1.88296,1.88375,1.88182,1.88375,36000000.0
2007-01-11 03:25:00,1.88367,1.88384,1.88322,1.88346,48000000.0
2007-01-11 03:30:00,1.88332,1.88332,1.88231,1.88259,37000000.0
2007-01-11 03:35:00,1.88223,1.88389,1.88223,1.88359,39000000.0
2007-01-11 03:40:00,1.88366,1.88392,1.8833,1.88352,39000000.0
2007-01-11 03:45:00,1.88359,1.88359,1.8831,1.8835,37000000.0
2007-01-11 03:50:00,1.88352,1.88352,1.8826,1.88263,42000000.0
2007-01-11 03:55:00,1.88294,1.883,1.88103,1.88273,21000000.0
2007-01-11 04:00:00,1.88315,1.88427,1.88306,1.88362,37000000.0
2007-01-11 04:05:00,1.88357,1.88405,1.88351,1.88405,33000000.0
2007-01-11 04:10:00,1.88392,1.88452,1.88381,1.88438,37000000.0
2007-01-11 04:15:00,1.88405,1.88412,1.88318,1.88346,38000000.0
2007-01-11 04:20:00,1.88327,1.88398,1.88323,1.88398,43000000.0
2007-01-11 04:25:00,1.88429,1.8843,1.88387,1.88425,37000000.0
2007-01-11 04:30:00,1.88407,1.88442,1.88369,1.88412,43000000.0
2007-01-11 04:35:00,1.88374,1.88431,1.88365,1.88388,33000000.0
2007-01-11 04:40:00,1.88378,1.88378,1.88221,1.88223,44000000.0
2007-01-11 04:45:00,1.88223,1.88223,1.88124,1.88176,37000000.0
2007-01-11 04:50:00,1.88134,1.88184,1.88073,1.88125,37000000.0
2007-01-11 04:55:00,1.88145,1.88176,1.88124,1.88138,39000000.0
2007-01-11 05:00:00,1.88124,1.88167,1.88098,1.88146,35000000.0
2007-01-11 05:05:00,1.88135,1.88201,1.88135,1.88167,34000000.0
2007-01-11 05:10:00,1.88199,1.88233,1.88175,1.88202,38000000.0
2007-01-11 05:15:00,1.88219,1.88234,1.88087,1.88107,43000000.0
2007-01-11 05:20:00,1.88108,1.88187,1.88096,1.88177,42000000.0
2007-01-11 05:25:00,1.88193,1.88193,1.88131,1.88153,38000000.0
2007-01-11 05:30:00,1.88141,1.88153,1.88085,1.88096,37000000.0
2007-01-11 05:35:00,1.88102,1.88112,1.8806,1.88107,38000000.0
2007-01-11 05:40:00,1.88103,1.88129,1.88078,1.88129,40000000.0
2007-01-11 05:45:00,1.88132,1.88244,1.88107,1.88218,39000000.0
2007-01-11 05:50:00,1.88218,1.88256,1.88194,1.88256,42000000.0
2007-01-11 05:55:00,1.8825,1.88256,1.88194,1.88218,32000000.0
2007-01-11 06:00:00,1.88236,1.88285,1.8821,1.88259,37000000.0
2007-01-11 06:05:00,1.88223,1.88223,1.88123,1.88156,33000000.0
2007-01-11 06:10:00,1.88147,1.88166,1.88136,1.88147,39000000.0
2007-01-11 06:15:00,1.88146,1.88165,1.88074,1.88077,36000000.0
2007-01-11 06:20:00,1.88129,1.88137,1.88088,1.88106,39000000.0
2007-01-11 06:25:00,1.88104,1.8811,1.88061,1.88091,45000000.0
2007-01-11 06:30:00,1.88065,1.88103,1.88019,1.88078,36000000.0
2007-01-11 06:35:00,1.88085,1.88135,1.88057,1.88133,42000000.0
2007-01-11 06:40:00,1.88144,1.88144,1.8809,1.88097,34000000.0
2007-01-11 06:45:00,1.88099,1.88117,1.88075,1.88108,33000000.0
2007-01-11 06:50:00,1.88084,1.88143,1.8808,1.88108,38000000.0
2007-01-11 06:55:00,1.88098,1.88165,1.88058,1.88165,30000000.0
2007-01-11 07:00:00,1.88165,1.88192,1.88121,1.88154,36000000.0
2007-01-11 07:05:00,1.88159,1.88241,1.88145,1.8822,39000000.0
2007-01-11 07:10:00,1.8819,1.88234,1.88139,1.88139,39000000.0
2007-01-11 07:15:00,1.88142,1.88177,1.88132,1.88158,37000000.0
2007-01-11 07:20:00,1.88157,1.88212,1.88123,1.88143,46000000.0
2007-01-11 07:25:00,1.88145,1.88146,1.88089,1.88144,30000000.0
2007-01-11 07:30:00,1.88127,1.88136,1.88074,1.88074,43000000.0
2007-01-11 07:35:00,1.88085,1.88144,1.88063,1.88144,40000000.0
2007-01-11 07:40:00,1.88128,1.88166,1.88105,1.88125,34000000.0
2007-01-11 07:45:00,1.88119,1.88119,1.8807,1.88106,37000000.0
2007-01-11 07:50:00,1.88104,1.88117,1.88048,1.88079,45000000.0
2007-01-11 07:55:00,1.88084,1.8813,1.88062,1.88118,39000000.0
2007-01-11 08:00:00,1.88122,1.88142,1.88047,1.88047,41000000.0
2007-01-11 08:05:00,1.88053,1.88135,1.88053,1.88119,29000000.0
2007-01-11 08:10:00,1.8811,1.88197,1.88084,1.88195,32000000.0
2007-01-11 08:15:00,1.88195,1.88213,1.88128,1.88209,42000000.0
2007-01-11 08:20:00,1.88211,1.88251,1.8819,1.88223,38000000.0
2007-01-11 08:25:00,1.88203,1.88299,1.88203,1.88292,42000000.0
2007-01-11 08:30:00,1.88262,1.88263,1.88193,1.88212,41000000.0
2007-01-11 08:35:00,1.88229,1.88261,1.88196,1.88254,47000000.0
2007-01-11 08:40:00,1.88252,1.88257,1.8819,1.88257,47000000.0
2007-01-11 08:45:00,1.88272,1.88295,1.88126,1.88269,42000000.0
2007-01-11 08:50:00,1.88236,1.88236,1.88175,1.88217,33000000.0
2007-01-11 08:55:00,1.88218,1.88218,1.88163,1.88189,30000000.0
2007-01-11 09:00:00,1.88161,1.8817,1.88116,1.88127,41000000.0
2007-01-11 09:05:00,1.88147,1.88249,1.88147,1.88237,44000000.0
2007-01-11 09:10:00,1.88234,1.88282,1.882,1.882,36000000.0
2007-01-11 09:15:00,1.88198,1.88286,1.88141,1.88243,41000000.0
2007-01-11 09:20:00,1.88246,1.8828,1.8814,1.88258,38000000.0
2007-01-11 09:25:00,1.88251,1.88264,1.8807,1.88082,46000000.0
2007-01-11 09:30:00,1.88091,1.8817,1.88075,1.88169,36000000.0
2007-01-11 09:35:00,1.88197,1.88197,1.87951,1.88179,47000000.0
2007-01-11 09:40:00,1.88148,1.88196,1.88104,1.88169,46000000.0
2007-01-11 09:45:00,1.88143,1.88229,1.88143,1.88211,45000000.0
2007-01-11 09:50:00,1.88214,1.88225,1.88118,1.88225,36000000.0
2007-01-11 09:55:00,1.88241,1.88319,1.88241,1.88249,44000000.0
2007-01-11 10:00:00,1.88267,1.88295,1.88221,1.88221,44000000.0
2007-01-11 10:05:00,1.88231,1.8824,1.88188,1.88198,39000000.0
2007-01-11 10:10:00,1.88206,1.88325,1.8819,1.88212,37000000.0
2007-01-11 10:15:00,1.88228,1.88309,1.88224,1.88267,45000000.0
2007-01-11 10:20:00,1.88291,1.88291,1.88167,1.88188,36000000.0
2007-01-11 10:25:00,1.88194,1.88227,1.8814,1.88159,45000000.0
2007-01-11 10:30:00,1.88135,1.88314,1.88096,1.881,38000000.0
2007-01-11 10:35:00,1.88086,1.88196,1.88057,1.88135,41000000.0
2007-01-11 10:40:00,1.88187,1.88192,1.88067,1.88103,40000000.0
2007-01-11 10:45:00,1.88132,1.88189,1.88094,1.881,40000000.0
2007-01-11 10:50:00,1.88109,1.88151,1.87944,1.87944,44000000.0
2007-01-11 10:55:00,1.87916,1.88039,1.87757,1.87921,40000000.0
2007-01-11 11:00:00,1.87918,1.87971,1.8782,1.87861,44000000.0
2007-01-11 11:05:00,1.87892,1.87994,1.87867,1.87924,39000000.0
2007-01-11 11:10:00,1.87941,1.87977,1.8782,1.8783,47000000.0
2007-01-11 11:15:00,1.87808,1.879,1.87798,1.879,42000000.0
2007-01-11 11:20:00,1.87902,1.8795,1.87833,1.87927,38000000.0
2007-01-11 11:25:00,1.87935,1.87935,1.87856,1.87883,42000000.0
2007-01-11 11:30:00,1.87866,1.87933,1.87841,1.87904,43000000.0
2007-01-11 11:35:00,1.87881,1.87885,1.87836,1.87853,44000000.0
2007-01-11 11:40:00,1.87825,1.87825,1.87766,1.87776,47000000.0
2007-01-11 11:45:00,1.87755,1.8783,1.87755,1.878,44000000.0
2007-01-11 11:50:00,1.87763,1.87786,1.8773,1.87766,44000000.0
2007-01-11 11:55:00,1.87774,1.87868,1.87774,1.87857,43000000.0
2007-01-11 12:00:00,1.87875,1.87897,1.87831,1.87849,43000000.0
2007-01-11 12:05:00,1.8785,1.87987,1.8785,1.87946,42000000.0
2007-01-11 12:10:00,1.87984,1.87984,1.87888,1.87942,40000000.0
2007-01-11 12:15:00,1.879,1.87982,1.87875,1.87927,44000000.0
2007-01-11 12:20:00,1.87984,1.87984,1.87725,1.87928,39000000.0
2007-01-11 12:25:00,1.87934,1.87934,1.87849,1.87905,45000000.0
2007-01-11 12:30:00,1.87912,1.87977,1.87898,1.87945,39000000.0
2007-01-11 12:35:00,1.87956,1.87957,1.87852,1.87869,42000000.0
2007-01-11 12:40:00,1.87863,1.87885,1.8783,1.87833,41000000.0
2007-01-11 12:45:00,1.87828,1.88139,1.87781,1.88069,47000000.0
2007-01-11 12:50:00,1.88134,1.88164,1.88024,1.88026,41000000.0
2007-01-11 12:55:00,1.88034,1.88063,1.87993,1.88034,37000000.0
2007-01-11 13:00:00,1.88042,1.88055,1.87985,1.88034,38000000.0
2007-01-11 13:05:00,1.88007,1.88007,1.87814,1.87905,39000000.0
2007-01-11 13:10:00,1.87891,1.87909,1.87815,1.87862,41000000.0
2007-01-11 13:15:00,1.87859,1.87868,1.87791,1.87839,43000000.0
2007-01-11 13:20:00,1.87816,1.8784,1.87744,1.87744,33000000.0
2007-01-11 13:25:00,1.87749,1.87766,1.87702,1.8775,67000000.0
2007-01-11 13:30:00,1.87698,1.87698,1.87634,1.87646,75000000.0
2007-01-11 13:35:00,1.87607,1.87607,1.87487,1.87549,84000000.0
2007-01-11 13:40:00,1.87557,1.87596,1.87549,1.87565,85000000.0
2007-01-11 13:45:00,1.8757,1.87792,1.87563,1.87663,104000000.0
2007-01-11 13:50:00,1.87685,1.87732,1.87673,1.87692,128000000.0
2007-01-11 13:55:00,1.87731,1.87771,1.87718,1.87718,124000000.0
2007-01-11 14:00:00,1.87681,1.87849,1.87681,1.87798,144000000.0
2007-01-11 14:05:00,1.87783,1.87897,1.87772,1.87801,144000000.0
2007-01-11 14:10:00,1.87831,1.88177,1.87831,1.88102,101000000.0
2007-01-11 14:15:00,1.88098,1.88154,1.87907,1.87907,145000000.0
2007-01-11 14:20:00,1.87864,1.87882,1.87795,1.87801,143000000.0
2007-01-11 14:25:00,1.8776,1.8777,1.87618,1.87681,118000000.0
2007-01-11 14:30:00,1.87674,1.87734,1.87628,1.87645,128000000.0
2007-01-11 14:35:00,1.87648,1.87759,1.87648,1.87693,165000000.0
2007-01-11 14:40:00,1.87664,1.87701,1.87547,1.87569,141000000.0
2007-01-11 14:45:00,1.87564,1.87731,1.87505,1.87731,104000000.0
2007-01-11 14:50:00,1.87728,1.87748,1.87673,1.87702,126000000.0
2007-01-11 14:55:00,1.87691,1.87735,1.87669,1.87688,91000000.0
2007-01-11 15:00:00,1.87668,1.87697,1.87554,1.8762,131000000.0
2007-01-11 15:05:00,1.87622,1.87672,1.87603,1.87642,129000000.0
2007-01-11 15:10:00,1.87634,1.87686,1.87626,1.8765,160000000.0
2007-01-11 15:15:00,1.87636,1.87693,1.87632,1.87693,82000000.0
2007-01-11 15:20:00,1.87685,1.87704,1.8762,1.87671,98000000.0
2007-01-11 15:25:00,1.87686,1.87743,1.87544,1.87737,188000000.0
2007-01-11 15:30:00,1.8751,1.87832,1.87491,1.87671,208000000.0
2007-01-11 15:35:00,1.87691,1.87734,1.874,1.87447,178000000.0
2007-01-11 15:40:00,1.87459,1.87532,1.87295,1.87502,180000000.0
2007-01-11 15:45:00,1.87514,1.87514,1.87374,1.87407,149000000.0
2007-01-11 15:50:00,1.8738,1.8738,1.87151,1.87305,112000000.0
2007-01-11 15:55:00,1.87299,1.87348,1.87256,1.87275,120000000.0
2007-01-11 16:00:00,1.87293,1.87394,1.8721,1.87268,200000000.0
2007-01-11 16:05:00,1.87238,1.87342,1.87238,1.87289,188000000.0
2007-01-11 16:10:00,1.87278,1.87278,1.86998,1.86998,169000000.0
2007-01-11 16:15:00,1.87008,1.87042,1.86922,1.86938,185000000.0
2007-01-11 16:20:00,1.86928,1.86976,1.86828,1.86887,231000000.0
2007-01-11 16:25:00,1.86914,1.86994,1.86906,1.86994,173000000.0
2007-01-11 16:30:00,1.86989,1.87052,1.86983,1.87008,183000000.0
2007-01-11 16:35:00,1.87013,1.87028,1.86902,1.86918,229000000.0
2007-01-11 16:40:00,1.86939,1.86966,1.86867,1.86867,218000000.0
2007-01-11 16:45:00,1.86828,1.86879,1.8679,1.86842,236000000.0
2007-01-11 16:50:00,1.86827,1.86902,1.8673,1.86874,142000000.0
2007-01-11 16:55:00,1.86873,1.869,1.86733,1.86733,178000000.0
2007-01-11 17:00:00,1.86721,1.86739,1.86569,1.86576,176000000.0
2007-01-11 17:05:00,1.86564,1.86564,1.86459,1.86515,206000000.0
2007-01-11 17:10:00,1.86503,1.86523,1.86416,1.86424,135000000.0
2007-01-11 17:15:00,1.86428,1.86457,1.86396,1.86428,139000000.0
2007-01-11 17:20:00,1.86405,1.86511,1.86405,1.86484,140000000.0
2007-01-11 17:25:00,1.86521,1.86521,1.86383,1.86383,157000000.0
2007-01-11 17:30:00,1.86322,1.86326,1.86266,1.86316,301000000.0
2007-01-11 17:35:00,1.86331,1.86331,1.86218,1.8625,233000000.0
2007-01-11 17:40:00,1.86256,1.86273,1.86206,1.86214,225000000.0
2007-01-11 17:45:00,1.86185,1.86201,1.86008,1.86021,303000000.0
2007-01-11 17:50:00,1.85997,1.86106,1.85987,1.86038,232000000.0
2007-01-11 17:55:00,1.86062,1.86102,1.86033,1.86065,196000000.0
2007-01-11 18:00:00,1.86075,1.86186,1.86075,1.86182,190000000.0
2007-01-11 18:05:00,1.86193,1.86208,1.86087,1.86151,196000000.0
2007-01-11 18:10:00,1.86126,1.86193,1.86102,1.86181,136000000.0
2007-01-11 18:15:00,1.86191,1.86222,1.86102,1.86153,226000000.0
2007-01-11 18:20:00,1.86177,1.86277,1.86107,1.86277,228000000.0
2007-01-11 18:25:00,1.86275,1.8631,1.86109,1.86121,151000000.0
2007-01-11 18:30:00,1.86181,1.86185,1.86117,1.86176,194000000.0
2007-01-11 18:35:00,1.86156,1.86265,1.86155,1.86211,273000000.0
2007-01-11 18:40:00,1.86217,1.86269,1.8618,1.86238,232000000.0
2007-01-11 18:45:00,1.86229,1.86277,1.86217,1.86235,216000000.0
2007-01-11 18:50:00,1.8626,1.8626,1.86194,1.86232,129000000.0
2007-01-11 18:55:00,1.86224,1.86235,1.86182,1.86212,98000000.0
2007-01-11 19:00:00,1.86208,1.86238,1.86139,1.86238,129000000.0
2007-01-11 19:05:00,1.86231,1.86249,1.8619,1.8624,232000000.0
2007-01-11 19:10:00,1.86279,1.86359,1.86246,1.86276,148000000.0
2007-01-11 19:15:00,1.86323,1.8635,1.86297,1.86339,123000000.0
2007-01-11 19:20:00,1.86371,1.8638,1.86217,1.86232,120000000.0
2007-01-11 19:25:00,1.86238,1.86238,1.86169,1.86203,139000000.0
2007-01-11 19:30:00,1.86198,1.86312,1.86159,1.86303,154000000.0
2007-01-11 19:35:00,1.86319,1.86485,1.86305,1.86385,91000000.0
2007-01-11 19:40:00,1.8638,1.86438,1.86377,1.86416,94000000.0
2007-01-11 19:45:00,1.86413,1.86455,1.86386,1.86451,118000000.0
2007-01-11 19:50:00,1.86462,1.86506,1.86265,1.86449,75000000.0
2007-01-11 19:55:00,1.86449,1.86449,1.86391,1.86394,106000000.0
2007-01-11 20:00:00,1.86369,1.86371,1.86187,1.86187,101000000.0
2007-01-11 20:05:00,1.86178,1.86195,1.86059,1.86075,97000000.0
2007-01-11 20:10:00,1.86055,1.86068,1.8596,1.86049,65000000.0
2007-01-11 20:15:00,1.86036,1.86072,1.85955,1.8599,72000000.0
2007-01-11 20:20:00,1.86003,1.86057,1.85996,1.86056,56000000.0
2007-01-11 20:25:00,1.86062,1.86071,1.85985,1.85996,76000000.0
2007-01-11 20:30:00,1.86012,1.86057,1.86011,1.86048,93000000.0
2007-01-11 20:35:00,1.86054,1.86136,1.86035,1.86117,60000000.0
2007-01-11 20:40:00,1.86124,1.86124,1.86059,1.86109,50000000.0
2007-01-11 20:45:00,1.86111,1.86142,1.86064,1.86117,61000000.0
2007-01-11 20:50:00,1.86112,1.86112,1.86052,1.86097,58000000.0
2007-01-11 20:55:00,1.86077,1.86148,1.86036,1.86143,53000000.0
2007-01-11 21:00:00,1.86171,1.86224,1.86108,1.86122,52000000.0
2007-01-11 21:05:00,1.8608,1.86274,1.86063,1.86233,46000000.0
2007-01-11 21:10:00,1.86294,1.86294,1.86017,1.86173,35000000.0
2007-01-11 21:15:00,1.86215,1.86221,1.86145,1.86171,42000000.0
2007-01-11 21:20:00,1.86192,1.86223,1.86135,1.86173,48000000.0
2007-01-11 21:25:00,1.862,1.86202,1.86083,1.86095,45000000.0
2007-01-11 21:30:00,1.86041,1.86083,1.86027,1.86068,38000000.0
2007-01-11 21:35:00,1.86088,1.86144,1.86058,1.86131,77000000.0
2007-01-11 21:40:00,1.86144,1.86224,1.86129,1.86195,55000000.0
2007-01-11 21:45:00,1.86192,1.86223,1.86172,1.86191,32000000.0
2007-01-11 21:50:00,1.86193,1.86215,1.86179,1.86208,41000000.0
2007-01-11 21:55:00,1.86207,1.86232,1.86193,1.86208,61000000.0
2007-01-11 22:00:00,1.86175,1.86281,1.86175,1.86279,49000000.0
2007-01-11 22:05:00,1.86302,1.86302,1.86172,1.86195,47000000.0
2007-01-11 22:10:00,1.86207,1.86248,1.86092,1.86131,55000000.0
2007-01-11 22:15:00,1.86163,1.86176,1.8605,1.86142,42000000.0
2007-01-11 22:20:00,1.86124,1.86124,1.86031,1.86034,51000000.0
2007-01-11 22:25:00,1.86025,1.86041,1.85971,1.85974,36000000.0
2007-01-11 22:30:00,1.86028,1.86128,1.85983,1.86128,72000000.0
2007-01-11 22:35:00,1.86123,1.8617,1.86103,1.86165,64000000.0
2007-01-11 22:40:00,1.86186,1.86228,1.8617,1.8622,53000000.0
2007-01-11 22:45:00,1.86191,1.86335,1.86191,1.86312,60000000.0
2007-01-11 22:50:00,1.8633,1.86346,1.86295,1.86298,35000000.0
2007-01-11 22:55:00,1.8629,1.8629,1.86218,1.86265,42000000.0
2007-01-11 23:00:00,1.86271,1.86329,1.86265,1.86322,49000000.0
2007-01-11 23:05:00,1.86308,1.86324,1.86237,1.86257,46000000.0
2007-01-11 23:10:00,1.86295,1.86311,1.86269,1.86284,32000000.0
2007-01-11 23:15:00,1.86268,1.86321,1.8622,1.86321,40000000.0
2007-01-11 23:20:00,1.86318,1.86318,1.86193,1.86267,36000000.0
2007-01-11 23:25:00,1.8628,1.8628,1.86215,1.8625,47000000.0
2007-01-11 23:30:00,1.86268,1.86268,1.86216,1.86234,41000000.0
2007-01-11 23:35:00,1.8625,1.86281,1.86206,1.86266,40000000.0
2007-01-11 23:40:00,1.86263,1.8634,1.86246,1.8634,62000000.0
2007-01-11 23:45:00,1.86343,1.86652,1.86343,1.86597,38000000.0
2007-01-11 23:50:00,1.86582,1.86661,1.86582,1.86605,39000000.0
2007-01-11 23:55:00,1.86597,1.86622,1.86525,1.86592,41000000.0
2007-01-12 00:00:00,1.86589,1.86605,1.86467,1.86535,39000000.0
2007-01-12 00:05:00,1.86579,1.86741,1.86529,1.86729,43000000.0
2007-01-12 00:10:00,1.86722,1.86789,1.86685,1.86789,58000000.0
2007-01-12 00:15:00,1.86797,1.86801,1.86735,1.86747,45000000.0
2007-01-12 00:20:00,1.86748,1.86796,1.86742,1.86782,32000000.0
2007-01-12 00:25:00,1.8678,1.86895,1.86777,1.86893,42000000.0
2007-01-12 00:30:00,1.86904,1.87078,1.86904,1.87077,35000000.0
2007-01-12 00:35:00,1.87132,1.87176,1.87051,1.87111,34000000.0
2007-01-12 00:40:00,1.87061,1.87137,1.8698,1.87005,44000000.0
2007-01-12 00:45:00,1.8701,1.8701,1.86915,1.86979,37000000.0
2007-01-12 00:50:00,1.86945,1.87015,1.86907,1.86987,43000000.0
2007-01-12 00:55:00,1.86998,1.87019,1.86914,1.86914,38000000.0
2007-01-12 01:00:00,1.86905,1.86956,1.8683,1.8686,54000000.0
2007-01-12 01:05:00,1.86865,1.86913,1.86853,1.8689,44000000.0
2007-01-12 01:10:00,1.8689,1.86906,1.86816,1.86844,47000000.0
2007-01-12 01:15:00,1.86842,1.86891,1.86829,1.86848,42000000.0
2007-01-12 01:20:00,1.86884,1.86921,1.86844,1.86911,35000000.0
2007-01-12 01:25:00,1.86904,1.86968,1.86859,1.8696,56000000.0
2007-01-12 01:30:00,1.86966,1.87035,1.86961,1.87002,57000000.0
2007-01-12 01:35:00,1.87013,1.87027,1.86935,1.87008,46000000.0
2007-01-12 01:40:00,1.87,1.87054,1.86972,1.87054,40000000.0
2007-01-12 01:45:00,1.87062,1.87094,1.87027,1.87045,29000000.0
2007-01-12 01:50:00,1.87036,1.87158,1.87001,1.87158,55000000.0
2007-01-12 01:55:00,1.87136,1.87147,1.87075,1.87147,58000000.0
2007-01-12 02:00:00,1.8713,1.87213,1.87012,1.87184,42000000.0
2007-01-12 02:05:00,1.87178,1.87196,1.87154,1.87179,43000000.0
2007-01-12 02:10:00,1.87164,1.87191,1.87133,1.87164,41000000.0
2007-01-12 02:15:00,1.87149,1.87165,1.86993,1.87013,40000000.0
2007-01-12 02:20:00,1.87049,1.8711,1.86974,1.86982,42000000.0
2007-01-12 02:25:00,1.86966,1.86966,1.86884,1.86905,45000000.0
2007-01-12 02:30:00,1.86873,1.86933,1.86861,1.86929,36000000.0
2007-01-12 02:35:00,1.86984,1.87029,1.86873,1.86913,40000000.0
2007-01-12 02:40:00,1.86905,1.87036,1.86879,1.86985,34000000.0
2007-01-12 02:45:00,1.86982,1.86997,1.86904,1.86916,35000000.0
2007-01-12 02:50:00,1.86901,1.86951,1.86862,1.86938,37000000.0
2007-01-12 02:55:00,1.86918,1.86929,1.86885,1.86886,38000000.0
2007-01-12 03:00:00,1.86887,1.86887,1.86806,1.86849,39000000.0
2007-01-12 03:05:00,1.86865,1.86899,1.86784,1.86899,37000000.0
2007-01-12 03:10:00,1.86888,1.86891,1.86782,1.86866,46000000.0
2007-01-12 03:15:00,1.86848,1.86911,1.86799,1.8686,41000000.0
2007-01-12 03:20:00,1.8688,1.86883,1.86626,1.86809,36000000.0
2007-01-12 03:25:00,1.86807,1.86853,1.86779,1.86827,48000000.0
2007-01-12 03:30:00,1.86836,1.86864,1.8681,1.86826,37000000.0
2007-01-12 03:35:00,1.86798,1.86834,1.86777,1.86777,39000000.0
2007-01-12 03:40:00,1.86775,1.86806,1.86719,1.86776,38000000.0
2007-01-12 03:45:00,1.86794,1.8682,1.86766,1.86794,25000000.0
2007-01-12 03:50:00,1.86781,1.86911,1.8677,1.86868,42000000.0
2007-01-12 03:55:00,1.86885,1.86942,1.86731,1.86926,36000000.0
2007-01-12 04:00:00,1.86941,1.86942,1.86878,1.86896,37000000.0
2007-01-12 04:05:00,1.86915,1.86941,1.86858,1.86918,46000000.0
2007-01-12 04:10:00,1.86894,1.86977,1.86894,1.8695,29000000.0
2007-01-12 04:15:00,1.86941,1.86954,1.86905,1.8693,34000000.0
2007-01-12 04:20:00,1.86882,1.87033,1.86882,1.87002,43000000.0
2007-01-12 04:25:00,1.86995,1.86995,1.86925,1.86945,37000000.0
2007-01-12 04:30:00,1.86956,1.86976,1.86895,1.86934,43000000.0
2007-01-12 04:35:00,1.86929,1.86944,1.86902,1.86944,22000000.0
2007-01-12 04:40:00,1.86916,1.86995,1.86912,1.8696,35000000.0
2007-01-12 04:45:00,1.86953,1.86975,1.86887,1.86941,34000000.0
2007-01-12 04:50:00,1.86913,1.86957,1.86731,1.86731,39000000.0
2007-01-12 04:55:00,1.86752,1.86782,1.86662,1.86735,39000000.0
2007-01-12 05:00:00,1.86733,1.86763,1.86687,1.86731,35000000.0
2007-01-12 05:05:00,1.86686,1.86713,1.86658,1.867,41000000.0
2007-01-12 05:10:00,1.86676,1.86693,1.86632,1.86665,38000000.0
2007-01-12 05:15:00,1.8664,1.86685,1.86632,1.86655,43000000.0
2007-01-12 05:20:00,1.86682,1.86694,1.86662,1.86681,42000000.0
2007-01-12 05:25:00,1.86703,1.86735,1.86675,1.86705,38000000.0
2007-01-12 05:30:00,1.86728,1.86728,1.86654,1.86693,37000000.0
2007-01-12 05:35:00,1.8667,1.86724,1.86642,1.86689,38000000.0
2007-01-12 05:40:00,1.8666,1.86751,1.86633,1.86751,40000000.0
2007-01-12 05:45:00,1.86771,1.86832,1.86771,1.86832,39000000.0
2007-01-12 05:50:00,1.86796,1.86817,1.86744,1.86744,42000000.0
2007-01-12 05:55:00,1.86757,1.86822,1.86719,1.86733,40000000.0
2007-01-12 06:00:00,1.86737,1.86798,1.86696,1.86722,37000000.0
2007-01-12 06:05:00,1.86731,1.86751,1.86675,1.86712,33000000.0
2007-01-12 06:10:00,1.86742,1.86742,1.8657,1.86572,39000000.0
2007-01-12 06:15:00,1.86569,1.86597,1.86493,1.86493,36000000.0
2007-01-12 06:20:00,1.8653,1.8655,1.86491,1.86497,39000000.0
2007-01-12 06:25:00,1.86493,1.86618,1.86484,1.86591,45000000.0
2007-01-12 06:30:00,1.86577,1.86586,1.86497,1.86577,35000000.0
2007-01-12 06:35:00,1.86597,1.86613,1.86551,1.86561,31000000.0
2007-01-12 06:40:00,1.86567,1.86593,1.86487,1.86593,36000000.0
2007-01-12 06:45:00,1.86603,1.86603,1.86505,1.8655,41000000.0
2007-01-12 06:50:00,1.8657,1.86659,1.8657,1.86608,41000000.0
2007-01-12 06:55:00,1.86615,1.86645,1.86587,1.86629,36000000.0
2007-01-12 07:00:00,1.8664,1.86723,1.86639,1.86701,36000000.0
2007-01-12 07:05:00,1.86705,1.86801,1.86662,1.86786,50000000.0
2007-01-12 07:10:00,1.86753,1.86753,1.86686,1.86734,39000000.0
2007-01-12 07:15:00,1.86751,1.8677,1.86713,1.86724,45000000.0
2007-01-12 07:20:00,1.8673,1.86782,1.86692,1.8675,46000000.0
2007-01-12 07:25:00,1.86757,1.86835,1.86722,1.86816,37000000.0
2007-01-12 07:30:00,1.86792,1.86818,1.86787,1.86799,43000000.0
2007-01-12 07:35:00,1.86846,1.86868,1.86819,1.86821,40000000.0
2007-01-12 07:40:00,1.86802,1.86842,1.86784,1.86808,35000000.0
2007-01-12 07:45:00,1.86799,1.86799,1.86721,1.86748,37000000.0
2007-01-12 07:50:00,1.86734,1.8675,1.86679,1.86679,45000000.0
2007-01-12 07:55:00,1.867,1.86723,1.86672,1.86696,39000000.0
2007-01-12 08:00:00,1.86672,1.86713,1.86644,1.86691,41000000.0
2007-01-12 08:05:00,1.8672,1.86732,1.86661,1.8667,35000000.0
2007-01-12 08:10:00,1.86677,1.86756,1.86659,1.86748,40000000.0
2007-01-12 08:15:00,1.86739,1.86752,1.8669,1.8669,42000000.0
2007-01-12 08:20:00,1.86681,1.86772,1.86681,1.8672,38000000.0
2007-01-12 08:25:00,1.86718,1.86743,1.86678,1.86706,34000000.0
2007-01-12 08:30:00,1.86706,1.86758,1.86691,1.86711,41000000.0
2007-01-12 08:35:00,1.86701,1.86737,1.86668,1.8667,47000000.0
2007-01-12 08:40:00,1.86687,1.86746,1.86672,1.86704,47000000.0
2007-01-12 08:45:00,1.86709,1.86737,1.86505,1.86697,42000000.0
2007-01-12 08:50:00,1.86705,1.86705,1.86601,1.86611,40000000.0
2007-01-12 08:55:00,1.86622,1.86711,1.86619,1.86669,37000000.0
2007-01-12 09:00:00,1.86683,1.86699,1.86633,1.8669,41000000.0
2007-01-12 09:05:00,1.86669,1.86753,1.86663,1.86671,44000000.0
2007-01-12 09:10:00,1.8668,1.86732,1.86621,1.86675,44000000.0
2007-01-12 09:15:00,1.86694,1.86723,1.86573,1.86599,41000000.0
2007-01-12 09:20:00,1.86587,1.8667,1.86579,1.86644,38000000.0
2007-01-12 09:25:00,1.86636,1.8672,1.86636,1.8671,46000000.0
2007-01-12 09:30:00,1.86708,1.86718,1.86639,1.86654,36000000.0
2007-01-12 09:35:00,1.8664,1.86711,1.86453,1.86711,47000000.0
2007-01-12 09:40:00,1.86714,1.86714,1.8664,1.86685,46000000.0
2007-01-12 09:45:00,1.8671,1.86772,1.86698,1.86767,45000000.0
2007-01-12 09:50:00,1.86749,1.86819,1.8672,1.86736,39000000.0
2007-01-12 09:55:00,1.86718,1.86792,1.86687,1.86778,44000000.0
2007-01-12 10:00:00,1.86816,1.86821,1.86722,1.86762,44000000.0
2007-01-12 10:05:00,1.86832,1.86849,1.8678,1.868,39000000.0
2007-01-12 10:10:00,1.86801,1.8683,1.86734,1.86813,37000000.0
2007-01-12 10:15:00,1.86805,1.8683,1.86762,1.86811,45000000.0
2007-01-12 10:20:00,1.86807,1.86822,1.86725,1.86738,36000000.0
2007-01-12 10:25:00,1.86754,1.86775,1.86732,1.86772,45000000.0
2007-01-12 10:30:00,1.86778,1.8681,1.86736,1.8681,38000000.0
2007-01-12 10:35:00,1.86798,1.86809,1.86755,1.86765,33000000.0
2007-01-12 10:40:00,1.86766,1.86788,1.86638,1.86638,40000000.0
2007-01-12 10:45:00,1.86677,1.86679,1.86543,1.86571,40000000.0
2007-01-12 10:50:00,1.86577,1.86684,1.86568,1.8664,44000000.0
2007-01-12 10:55:00,1.86675,1.86697,1.86479,1.86652,40000000.0
2007-01-12 11:00:00,1.8667,1.86673,1.86534,1.86555,37000000.0
2007-01-12 11:05:00,1.86581,1.86642,1.86571,1.86611,39000000.0
2007-01-12 11:10:00,1.86607,1.86614,1.86525,1.86554,47000000.0
2007-01-12 11:15:00,1.86569,1.86573,1.86435,1.86461,42000000.0
2007-01-12 11:20:00,1.86465,1.86522,1.86452,1.86522,38000000.0
2007-01-12 11:25:00,1.86503,1.86503,1.86426,1.86475,42000000.0
2007-01-12 11:30:00,1.86458,1.8653,1.86456,1.86464,43000000.0
2007-01-12 11:35:00,1.86479,1.86503,1.86451,1.8648,44000000.0
2007-01-12 11:40:00,1.86469,1.86593,1.86446,1.86593,47000000.0
2007-01-12 11:45:00,1.86583,1.86627,1.86568,1.86568,44000000.0
2007-01-12 11:50:00,1.86552,1.86588,1.86527,1.86588,44000000.0
2007-01-12 11:55:00,1.8659,1.86599,1.86486,1.86486,43000000.0
2007-01-12 12:00:00,1.86491,1.86574,1.86482,1.86574,27000000.0
2007-01-12 12:05:00,1.86528,1.86583,1.8652,1.86547,42000000.0
2007-01-12 12:10:00,1.86551,1.8656,1.86501,1.86528,40000000.0
2007-01-12 12:15:00,1.86523,1.86553,1.86466,1.86511,44000000.0
2007-01-12 12:20:00,1.86529,1.86669,1.86337,1.86669,39000000.0
2007-01-12 12:25:00,1.86729,1.86754,1.8668,1.86721,45000000.0
2007-01-12 12:30:00,1.86743,1.86751,1.86624,1.86656,39000000.0
2007-01-12 12:35:00,1.86701,1.8675,1.86687,1.86708,42000000.0
2007-01-12 12:40:00,1.8671,1.86726,1.8668,1.86708,33000000.0
2007-01-12 12:45:00,1.86717,1.86736,1.86682,1.86707,36000000.0
2007-01-12 12:50:00,1.86735,1.86757,1.86683,1.86732,41000000.0
2007-01-12 12:55:00,1.86744,1.86865,1.86734,1.86843,37000000.0
2007-01-12 13:00:00,1.86892,1.87,1.86866,1.86972,38000000.0
2007-01-12 13:05:00,1.86964,1.87021,1.86953,1.86978,39000000.0
2007-01-12 13:10:00,1.86978,1.86978,1.86861,1.86874,41000000.0
2007-01-12 13:15:00,1.86947,1.86955,1.86845,1.86874,43000000.0
2007-01-12 13:20:00,1.86877,1.86942,1.86877,1.86911,41000000.0
2007-01-12 13:25:00,1.86907,1.86947,1.86891,1.86906,67000000.0
2007-01-12 13:30:00,1.86904,1.8694,1.869,1.86901,75000000.0
2007-01-12 13:35:00,1.86898,1.86958,1.86891,1.8693,84000000.0
2007-01-12 13:40:00,1.86939,1.86956,1.86825,1.86861,83000000.0
2007-01-12 13:45:00,1.86817,1.86854,1.8674,1.86776,104000000.0
2007-01-12 13:50:00,1.86772,1.86787,1.86733,1.86739,128000000.0
2007-01-12 13:55:00,1.86767,1.86787,1.86674,1.86699,124000000.0
2007-01-12 14:00:00,1.86671,1.86747,1.8667,1.8674,144000000.0
2007-01-12 14:05:00,1.86722,1.86722,1.86641,1.86665,144000000.0
2007-01-12 14:10:00,1.86635,1.86651,1.86603,1.86641,101000000.0
2007-01-12 14:15:00,1.86639,1.86699,1.86595,1.86678,145000000.0
2007-01-12 14:20:00,1.86669,1.86702,1.86613,1.86699,143000000.0
2007-01-12 14:25:00,1.86709,1.8674,1.86664,1.86724,118000000.0
2007-01-12 14:30:00,1.86725,1.86789,1.86703,1.86768,128000000.0
2007-01-12 14:35:00,1.86781,1.86885,1.86781,1.86875,165000000.0
2007-01-12 14:40:00,1.86875,1.86888,1.86773,1.86782,141000000.0
2007-01-12 14:45:00,1.86807,1.86825,1.86731,1.86731,104000000.0
2007-01-12 14:50:00,1.867,1.86754,1.86678,1.8671,126000000.0
2007-01-12 14:55:00,1.86682,1.86795,1.86653,1.86791,91000000.0
2007-01-12 15:00:00,1.86785,1.86859,1.86745,1.86848,131000000.0
2007-01-12 15:05:00,1.86842,1.86884,1.86782,1.86811,129000000.0
2007-01-12 15:10:00,1.86808,1.86853,1.86787,1.86806,160000000.0
2007-01-12 15:15:00,1.86812,1.86897,1.86747,1.8683,82000000.0
2007-01-12 15:20:00,1.86839,1.86843,1.86745,1.86769,98000000.0
2007-01-12 15:25:00,1.86766,1.86818,1.86567,1.86743,188000000.0
2007-01-12 15:30:00,1.86347,1.86881,1.86286,1.86803,208000000.0
2007-01-12 15:35:00,1.86755,1.86755,1.86526,1.86636,178000000.0
2007-01-12 15:40:00,1.86658,1.86774,1.86588,1.86588,180000000.0
2007-01-12 15:45:00,1.86647,1.8668,1.86616,1.86674,149000000.0
2007-01-12 15:50:00,1.8671,1.86776,1.86655,1.86753,112000000.0
2007-01-12 15:55:00,1.8675,1.86885,1.867,1.86743,120000000.0
2007-01-12 16:00:00,1.86738,1.86777,1.86677,1.86714,200000000.0
2007-01-12 16:05:00,1.8671,1.8691,1.8671,1.86861,188000000.0
2007-01-12 16:10:00,1.86872,1.86891,1.868,1.868,169000000.0
2007-01-12 16:15:00,1.86841,1.86841,1.8675,1.86803,185000000.0
2007-01-12 16:20:00,1.86799,1.86799,1.86715,1.86717,231000000.0
2007-01-12 16:25:00,1.86751,1.86835,1.86751,1.86764,173000000.0
2007-01-12 16:30:00,1.86766,1.86766,1.86573,1.86692,183000000.0
2007-01-12 16:35:00,1.86759,1.86832,1.86697,1.86724,229000000.0
2007-01-12 16:40:00,1.86748,1.86748,1.86653,1.86699,218000000.0
2007-01-12 16:45:00,1.86692,1.86715,1.86628,1.86628,236000000.0
2007-01-12 16:50:00,1.8665,1.86705,1.86578,1.86661,142000000.0
2007-01-12 16:55:00,1.86629,1.86745,1.86614,1.86614,178000000.0
2007-01-12 17:00:00,1.86684,1.86883,1.86684,1.86812,176000000.0
2007-01-12 17:05:00,1.86756,1.86779,1.86702,1.86757,206000000.0
2007-01-12 17:10:00,1.86757,1.86889,1.86757,1.86838,135000000.0
2007-01-12 17:15:00,1.86849,1.86912,1.86829,1.8688,139000000.0
2007-01-12 17:20:00,1.86876,1.86949,1.86876,1.86891,140000000.0
2007-01-12 17:25:00,1.86943,1.87028,1.86912,1.86941,157000000.0
2007-01-12 17:30:00,1.86946,1.86986,1.86914,1.86941,301000000.0
2007-01-12 17:35:00,1.86921,1.86988,1.86907,1.86978,233000000.0
2007-01-12 17:40:00,1.86977,1.87,1.86927,1.86941,225000000.0
2007-01-12 17:45:00,1.86975,1.86975,1.86909,1.86943,303000000.0
2007-01-12 17:50:00,1.86948,1.87095,1.86912,1.87065,232000000.0
2007-01-12 17:55:00,1.87058,1.87171,1.87019,1.87171,196000000.0
2007-01-12 18:00:00,1.8711,1.8714,1.87007,1.87007,190000000.0
2007-01-12 18:05:00,1.86938,1.8699,1.86906,1.86941,196000000.0
2007-01-12 18:10:00,1.87002,1.87068,1.86974,1.87007,136000000.0
2007-01-12 18:15:00,1.86986,1.86997,1.86864,1.86875,226000000.0
2007-01-12 18:20:00,1.86885,1.86939,1.86885,1.86913,228000000.0
2007-01-12 18:25:00,1.86898,1.86978,1.86826,1.86949,151000000.0
2007-01-12 18:30:00,1.86946,1.86946,1.86858,1.86909,194000000.0
2007-01-12 18:35:00,1.86894,1.86902,1.86828,1.86846,273000000.0
2007-01-12 18:40:00,1.86865,1.86876,1.86776,1.86876,232000000.0
2007-01-12 18:45:00,1.8688,1.86899,1.86758,1.86758,216000000.0
2007-01-12 18:50:00,1.86781,1.86885,1.86763,1.86865,129000000.0
2007-01-12 18:55:00,1.8684,1.86855,1.86795,1.86799,98000000.0
2007-01-12 19:00:00,1.86804,1.86864,1.86804,1.86864,129000000.0
2007-01-12 19:05:00,1.86859,1.86998,1.86818,1.86988,232000000.0
2007-01-12 19:10:00,1.86981,1.87074,1.86954,1.86954,148000000.0
2007-01-12 19:15:00,1.86945,1.86958,1.86793,1.86821,87000000.0
2007-01-12 19:20:00,1.86824,1.86867,1.86817,1.86835,120000000.0
2007-01-12 19:25:00,1.86825,1.86875,1.86813,1.86847,216000000.0
2007-01-12 19:30:00,1.86854,1.86921,1.86848,1.86911,123000000.0
2007-01-12 19:35:00,1.86875,1.86958,1.86874,1.86958,91000000.0
2007-01-12 19:40:00,1.86928,1.86948,1.86876,1.86948,94000000.0
2007-01-12 19:45:00,1.86951,1.87005,1.86933,1.86977,118000000.0
2007-01-12 19:50:00,1.8698,1.86986,1.86758,1.86964,75000000.0
2007-01-12 19:55:00,1.86953,1.86982,1.86926,1.86939,106000000.0
2007-01-12 20:00:00,1.86923,1.87036,1.86917,1.86989,101000000.0
2007-01-12 20:05:00,1.86991,1.87012,1.8694,1.87012,80000000.0
2007-01-12 20:10:00,1.87013,1.87019,1.86937,1.8697,65000000.0
2007-01-12 20:15:00,1.86977,1.86977,1.86815,1.86884,72000000.0
2007-01-12 20:20:00,1.86875,1.86893,1.86837,1.86861,56000000.0
2007-01-12 20:25:00,1.86848,1.86905,1.86848,1.86867,76000000.0
2007-01-12 20:30:00,1.86884,1.86906,1.86864,1.86892,97000000.0
2007-01-12 20:35:00,1.8689,1.86951,1.86872,1.86947,60000000.0
2007-01-12 20:40:00,1.86945,1.86948,1.86901,1.86928,50000000.0
2007-01-12 20:45:00,1.86929,1.86954,1.86908,1.86919,61000000.0
2007-01-12 20:50:00,1.8692,1.87051,1.8692,1.87051,58000000.0
2007-01-12 20:55:00,1.87032,1.87032,1.86957,1.86979,39000000.0
2007-01-12 21:00:00,1.86999,1.87056,1.86955,1.87047,52000000.0
2007-01-12 21:05:00,1.86969,1.87089,1.86943,1.87089,46000000.0
2007-01-12 21:10:00,1.87067,1.87078,1.86924,1.87004,33000000.0
2007-01-12 21:15:00,1.86997,1.87026,1.86976,1.86991,42000000.0
2007-01-12 21:20:00,1.87003,1.87011,1.86925,1.86932,48000000.0
2007-01-12 21:25:00,1.86938,1.86966,1.86926,1.86965,45000000.0
2007-01-12 21:30:00,1.86961,1.86972,1.86805,1.86826,38000000.0
2007-01-12 21:35:00,1.86824,1.86852,1.86803,1.86852,77000000.0
2007-01-12 21:40:00,1.86862,1.86908,1.86845,1.86903,55000000.0
2007-01-12 21:45:00,1.86893,1.86901,1.86779,1.86787,35000000.0
2007-01-12 21:50:00,1.86788,1.86821,1.86753,1.86804,41000000.0
2007-01-12 21:55:00,1.86801,1.86825,1.86762,1.86803,61000000.0
2007-01-12 22:00:00,1.86818,1.86837,1.86754,1.86784,38000000.0
2007-01-12 22:05:00,1.8679,1.86815,1.86759,1.86805,41000000.0
2007-01-12 22:10:00,1.86796,1.86797,1.86744,1.86744,55000000.0
2007-01-12 22:15:00,1.86717,1.8677,1.86717,1.86758,20000000.0
2007-01-12 22:20:00,1.86751,1.86769,1.86657,1.86657,51000000.0
2007-01-12 22:25:00,1.86712,1.8678,1.86685,1.86715,40000000.0
2007-01-12 22:30:00,1.86741,1.86753,1.86716,1.86747,72000000.0
2007-01-12 22:35:00,1.86724,1.868,1.8671,1.86767,64000000.0
2007-01-12 22:40:00,1.86768,1.86796,1.86713,1.86723,53000000.0
2007-01-12 22:45:00,1.86722,1.86795,1.86715,1.86778,44000000.0
2007-01-12 22:50:00,1.86738,1.86786,1.86695,1.86771,43000000.0
2007-01-12 22:55:00,1.8677,1.86811,1.8677,1.86796,42000000.0
2007-01-12 23:00:00,1.86806,1.8684,1.86784,1.8684,40000000.0
2007-01-12 23:05:00,1.86842,1.87047,1.86833,1.87047,46000000.0
2007-01-12 23:10:00,1.87047,1.87127,1.8703,1.8708,40000000.0
2007-01-12 23:15:00,1.87113,1.87154,1.87097,1.8712,40000000.0
2007-01-12 23:20:00,1.87113,1.87129,1.87087,1.87093,36000000.0
2007-01-12 23:25:00,1.87099,1.87138,1.87034,1.87034,47000000.0
2007-01-12 23:30:00,1.87021,1.87109,1.87019,1.87074,32000000.0
2007-01-12 23:35:00,1.87091,1.8711,1.8698,1.87001,48000000.0
2007-01-12 23:40:00,1.8702,1.87042,1.86968,1.86972,62000000.0
2007-01-12 23:45:00,1.86976,1.87042,1.86976,1.87021,38000000.0
2007-01-12 23:50:00,1.87008,1.87029,1.86941,1.86941,39000000.0
2007-01-12 23:55:00,1.86935,1.87007,1.86935,1.86993,41000000.0
2007-01-15 00:25:00,1.86937,1.86937,1.86403,1.86461,31000000.0
2007-01-15 00:30:00,1.86478,1.86514,1.86448,1.86482,35000000.0
2007-01-15 00:35:00,1.86466,1.86499,1.86457,1.86464,34000000.0
2007-01-15 00:40:00,1.86477,1.86501,1.86411,1.86453,37000000.0
2007-01-15 00:45:00,1.86449,1.86507,1.86449,1.86485,37000000.0
2007-01-15 00:50:00,1.86458,1.86497,1.86437,1.8648,32000000.0
2007-01-15 00:55:00,1.86458,1.86489,1.86435,1.8648,38000000.0
2007-01-15 01:00:00,1.86489,1.8651,1.86417,1.86469,54000000.0
2007-01-15 01:05:00,1.86493,1.86579,1.86493,1.86549,44000000.0
2007-01-15 01:10:00,1.86547,1.86585,1.86511,1.86585,47000000.0
2007-01-15 01:15:00,1.86594,1.86607,1.86534,1.86534,50000000.0
2007-01-15 01:20:00,1.86535,1.86593,1.86535,1.8655,35000000.0
2007-01-15 01:25:00,1.86541,1.8657,1.86513,1.86544,32000000.0
2007-01-15 01:30:00,1.86552,1.86552,1.86432,1.86432,57000000.0
2007-01-15 01:35:00,1.86443,1.8652,1.86428,1.86512,46000000.0
2007-01-15 01:40:00,1.86512,1.86564,1.8651,1.8651,40000000.0
2007-01-15 01:45:00,1.8652,1.86546,1.86501,1.86515,29000000.0
2007-01-15 01:50:00,1.86515,1.86647,1.86495,1.86643,55000000.0
2007-01-15 01:55:00,1.8663,1.86665,1.86583,1.86655,58000000.0
2007-01-15 02:00:00,1.86644,1.86761,1.86502,1.86632,42000000.0
2007-01-15 02:05:00,1.86607,1.86633,1.86549,1.8657,43000000.0
2007-01-15 02:10:00,1.86571,1.86621,1.86571,1.86599,41000000.0
2007-01-15 02:15:00,1.86601,1.86688,1.86601,1.86688,40000000.0
2007-01-15 02:20:00,1.86659,1.8666,1.866,1.86624,42000000.0
2007-01-15 02:25:00,1.86591,1.86644,1.86559,1.86644,45000000.0
2007-01-15 02:30:00,1.86643,1.86746,1.86578,1.86746,36000000.0
2007-01-15 02:35:00,1.86758,1.86785,1.8672,1.86743,40000000.0
2007-01-15 02:40:00,1.86733,1.86741,1.86693,1.86718,29000000.0
2007-01-15 02:45:00,1.8672,1.86729,1.86638,1.86718,44000000.0
2007-01-15 02:50:00,1.86673,1.86714,1.86645,1.86672,37000000.0
2007-01-15 02:55:00,1.86692,1.86707,1.8664,1.86653,38000000.0
2007-01-15 03:00:00,1.8665,1.86665,1.86604,1.86627,39000000.0
2007-01-15 03:05:00,1.86655,1.86694,1.86647,1.8666,37000000.0
2007-01-15 03:10:00,1.86644,1.86695,1.86622,1.86676,46000000.0
2007-01-15 03:15:00,1.86691,1.86802,1.86641,1.86802,41000000.0
2007-01-15 03:20:00,1.86785,1.86787,1.86564,1.86739,22000000.0
2007-01-15 03:25:00,1.86642,1.86661,1.86548,1.86548,48000000.0
2007-01-15 03:30:00,1.86603,1.86608,1.86546,1.86578,37000000.0
2007-01-15 03:35:00,1.8658,1.866,1.86549,1.86552,29000000.0
2007-01-15 03:40:00,1.86584,1.86598,1.86532,1.86593,41000000.0
2007-01-15 03:45:00,1.86592,1.86592,1.86551,1.86556,25000000.0
2007-01-15 03:50:00,1.86576,1.86604,1.86547,1.86558,34000000.0
2007-01-15 03:55:00,1.86552,1.86557,1.86319,1.86454,36000000.0
2007-01-15 04:00:00,1.86488,1.86526,1.86462,1.86494,29000000.0
2007-01-15 04:05:00,1.86495,1.86575,1.86489,1.86493,38000000.0
2007-01-15 04:10:00,1.86514,1.86572,1.86502,1.86502,37000000.0
2007-01-15 04:15:00,1.86504,1.86609,1.86504,1.86585,37000000.0
2007-01-15 04:20:00,1.86582,1.86629,1.86536,1.8656,43000000.0
2007-01-15 04:25:00,1.86558,1.86571,1.8645,1.86514,37000000.0
2007-01-15 04:30:00,1.86485,1.86544,1.86473,1.86519,43000000.0
2007-01-15 04:35:00,1.86522,1.86555,1.86515,1.86553,42000000.0
2007-01-15 04:40:00,1.86576,1.86604,1.86487,1.86542,44000000.0
2007-01-15 04:45:00,1.86535,1.86544,1.86508,1.86536,34000000.0
2007-01-15 04:50:00,1.86492,1.86571,1.86492,1.86532,34000000.0
2007-01-15 04:55:00,1.86563,1.86608,1.86542,1.86582,39000000.0
2007-01-15 05:00:00,1.86601,1.86601,1.86517,1.86531,35000000.0
2007-01-15 05:05:00,1.86515,1.86575,1.86514,1.86535,31000000.0
2007-01-15 05:10:00,1.86533,1.86548,1.86498,1.86504,37000000.0
2007-01-15 05:15:00,1.86521,1.86521,1.8638,1.86382,43000000.0
2007-01-15 05:20:00,1.86368,1.86368,1.86301,1.86349,42000000.0
2007-01-15 05:25:00,1.86415,1.86453,1.86357,1.86367,38000000.0
2007-01-15 05:30:00,1.8641,1.86488,1.86396,1.86481,37000000.0
2007-01-15 05:35:00,1.86473,1.86484,1.86427,1.86484,38000000.0
2007-01-15 05:40:00,1.86467,1.86467,1.86412,1.86443,32000000.0
2007-01-15 05:45:00,1.86432,1.8646,1.86408,1.86421,39000000.0
2007-01-15 05:50:00,1.86429,1.86496,1.86422,1.86428,42000000.0
2007-01-15 05:55:00,1.86408,1.8643,1.86377,1.8641,40000000.0
2007-01-15 06:00:00,1.86434,1.86458,1.86246,1.86268,37000000.0
2007-01-15 06:05:00,1.86276,1.86312,1.86248,1.86303,28000000.0
2007-01-15 06:10:00,1.86332,1.86465,1.86332,1.86451,23000000.0
2007-01-15 06:15:00,1.86438,1.86438,1.86344,1.86366,36000000.0
2007-01-15 06:20:00,1.864,1.86416,1.8634,1.86352,37000000.0
2007-01-15 06:25:00,1.86354,1.86388,1.86343,1.86364,37000000.0
2007-01-15 06:30:00,1.86369,1.86426,1.86346,1.86401,35000000.0
2007-01-15 06:35:00,1.86406,1.86414,1.86355,1.86358,32000000.0
2007-01-15 06:40:00,1.86356,1.86356,1.86267,1.86318,34000000.0
2007-01-15 06:45:00,1.86348,1.86352,1.8628,1.86305,41000000.0
2007-01-15 06:50:00,1.86302,1.86323,1.86289,1.86293,38000000.0
2007-01-15 06:55:00,1.8631,1.86354,1.86261,1.86332,35000000.0
2007-01-15 07:00:00,1.86294,1.86378,1.86288,1.8637,36000000.0
2007-01-15 07:05:00,1.86367,1.86367,1.8627,1.86308,50000000.0
2007-01-15 07:10:00,1.86304,1.86368,1.86259,1.8636,39000000.0
2007-01-15 07:15:00,1.86345,1.86348,1.86288,1.86298,27000000.0
2007-01-15 07:20:00,1.86277,1.86318,1.86253,1.86287,46000000.0
2007-01-15 07:25:00,1.86294,1.86336,1.86272,1.86298,37000000.0
2007-01-15 07:30:00,1.86282,1.86321,1.86256,1.86272,43000000.0
2007-01-15 07:35:00,1.86293,1.86333,1.86293,1.86331,33000000.0
2007-01-15 07:40:00,1.86325,1.86345,1.86279,1.86316,42000000.0
2007-01-15 07:45:00,1.86324,1.86353,1.86291,1.86319,37000000.0
2007-01-15 07:50:00,1.86314,1.86323,1.86288,1.86309,34000000.0
2007-01-15 07:55:00,1.86322,1.86322,1.86261,1.86291,39000000.0
2007-01-15 08:00:00,1.86306,1.86357,1.86289,1.8633,41000000.0
2007-01-15 08:05:00,1.86334,1.8648,1.86325,1.86414,35000000.0
2007-01-15 08:10:00,1.86411,1.8643,1.8635,1.86386,31000000.0
2007-01-15 08:15:00,1.86376,1.86437,1.86315,1.86437,35000000.0
2007-01-15 08:20:00,1.86431,1.86465,1.86378,1.86378,30000000.0
2007-01-15 08:25:00,1.86331,1.86394,1.86305,1.86382,42000000.0
2007-01-15 08:30:00,1.86369,1.86398,1.86319,1.86384,41000000.0
2007-01-15 08:35:00,1.86359,1.86447,1.86309,1.86433,47000000.0
2007-01-15 08:40:00,1.86431,1.86476,1.86396,1.86461,47000000.0
2007-01-15 08:45:00,1.86444,1.86479,1.86314,1.86421,42000000.0
2007-01-15 08:50:00,1.86422,1.86448,1.86358,1.86448,40000000.0
2007-01-15 08:55:00,1.86421,1.86439,1.86394,1.86439,37000000.0
2007-01-15 09:00:00,1.86439,1.86477,1.86374,1.86476,41000000.0
2007-01-15 09:05:00,1.86455,1.86492,1.86405,1.86437,44000000.0
2007-01-15 09:10:00,1.86433,1.86505,1.86433,1.86471,35000000.0
2007-01-15 09:15:00,1.86477,1.86508,1.86405,1.8644,41000000.0
2007-01-15 09:20:00,1.86465,1.86495,1.86372,1.86375,38000000.0
2007-01-15 09:25:00,1.86373,1.8645,1.8634,1.86394,46000000.0
2007-01-15 09:30:00,1.86412,1.86463,1.86358,1.86454,36000000.0
2007-01-15 09:35:00,1.86455,1.86477,1.86229,1.86294,47000000.0
2007-01-15 09:40:00,1.8631,1.86403,1.86267,1.8628,46000000.0
2007-01-15 09:45:00,1.86265,1.86363,1.86265,1.86338,45000000.0
2007-01-15 09:50:00,1.86338,1.86471,1.86323,1.86427,41000000.0
2007-01-15 09:55:00,1.86427,1.86427,1.86324,1.8637,44000000.0
2007-01-15 10:00:00,1.86425,1.8643,1.86297,1.86381,44000000.0
2007-01-15 10:05:00,1.86394,1.86435,1.8635,1.86418,39000000.0
2007-01-15 10:10:00,1.86441,1.86442,1.86354,1.86395,37000000.0
2007-01-15 10:15:00,1.86403,1.86411,1.86359,1.86382,45000000.0
2007-01-15 10:20:00,1.86344,1.8636,1.86228,1.86259,36000000.0
2007-01-15 10:25:00,1.8628,1.86297,1.86222,1.86284,45000000.0
2007-01-15 10:30:00,1.86295,1.86316,1.86206,1.86271,38000000.0
2007-01-15 10:35:00,1.8626,1.8626,1.86185,1.86208,41000000.0
2007-01-15 10:40:00,1.86213,1.8632,1.86213,1.86279,40000000.0
2007-01-15 10:45:00,1.86267,1.86319,1.86246,1.86319,40000000.0
2007-01-15 10:50:00,1.86327,1.86351,1.86248,1.86313,44000000.0
2007-01-15 10:55:00,1.86315,1.86348,1.86118,1.86345,40000000.0
2007-01-15 11:00:00,1.86312,1.86379,1.86126,1.86242,44000000.0
2007-01-15 11:05:00,1.86255,1.86322,1.86247,1.86248,39000000.0
2007-01-15 11:10:00,1.86209,1.86263,1.86141,1.86141,47000000.0
2007-01-15 11:15:00,1.86182,1.86284,1.86135,1.86274,42000000.0
2007-01-15 11:20:00,1.86245,1.86288,1.8621,1.86261,38000000.0
2007-01-15 11:25:00,1.86251,1.86291,1.86212,1.86238,42000000.0
2007-01-15 11:30:00,1.8622,1.86235,1.86162,1.86188,43000000.0
2007-01-15 11:35:00,1.86205,1.86225,1.86149,1.86225,44000000.0
2007-01-15 11:40:00,1.86227,1.86227,1.86158,1.86207,36000000.0
2007-01-15 11:45:00,1.86193,1.86221,1.86147,1.86219,44000000.0
2007-01-15 11:50:00,1.86213,1.86239,1.86168,1.86235,37000000.0
2007-01-15 11:55:00,1.86215,1.86248,1.86174,1.86174,43000000.0
2007-01-15 12:00:00,1.86152,1.86196,1.86115,1.86172,43000000.0
2007-01-15 12:05:00,1.86148,1.86193,1.86095,1.86156,42000000.0
2007-01-15 12:10:00,1.86129,1.86129,1.86063,1.86068,40000000.0
2007-01-15 12:15:00,1.86033,1.86125,1.86033,1.86125,36000000.0
2007-01-15 12:20:00,1.86156,1.86182,1.85961,1.86182,39000000.0
2007-01-15 12:25:00,1.8618,1.86194,1.86127,1.86171,36000000.0
2007-01-15 12:30:00,1.86165,1.86206,1.86149,1.86164,39000000.0
2007-01-15 12:35:00,1.86165,1.86191,1.86131,1.86167,42000000.0
2007-01-15 12:40:00,1.8616,1.86266,1.86155,1.86254,41000000.0
2007-01-15 12:45:00,1.86268,1.86288,1.86223,1.86233,47000000.0
2007-01-15 12:50:00,1.86255,1.86327,1.86222,1.86326,41000000.0
2007-01-15 12:55:00,1.86333,1.8634,1.86261,1.86285,37000000.0
2007-01-15 13:00:00,1.86284,1.86314,1.86253,1.86259,31000000.0
2007-01-15 13:05:00,1.86305,1.86328,1.86278,1.86309,39000000.0
2007-01-15 13:10:00,1.86316,1.86362,1.86305,1.86361,41000000.0
2007-01-15 13:15:00,1.86369,1.8641,1.86333,1.86386,43000000.0
2007-01-15 13:20:00,1.86383,1.86401,1.86323,1.86392,41000000.0
2007-01-15 13:25:00,1.8638,1.86393,1.86308,1.86318,67000000.0
2007-01-15 13:30:00,1.86344,1.86365,1.86337,1.86361,59000000.0
2007-01-15 13:35:00,1.8636,1.86386,1.86324,1.86332,84000000.0
2007-01-15 13:40:00,1.86321,1.86333,1.86289,1.86294,71000000.0
2007-01-15 13:45:00,1.8633,1.86401,1.8633,1.86374,82000000.0
2007-01-15 13:50:00,1.86377,1.86399,1.86333,1.86373,128000000.0
2007-01-15 13:55:00,1.86346,1.86356,1.86312,1.86345,124000000.0
2007-01-15 14:00:00,1.86356,1.8638,1.86322,1.86336,144000000.0
2007-01-15 14:05:00,1.8632,1.86393,1.8632,1.86369,144000000.0
2007-01-15 14:10:00,1.86356,1.86356,1.86291,1.86338,80000000.0
2007-01-15 14:15:00,1.86314,1.86341,1.86261,1.86291,145000000.0
2007-01-15 14:20:00,1.86291,1.86322,1.86266,1.86297,121000000.0
2007-01-15 14:25:00,1.86279,1.86305,1.86249,1.86283,90000000.0
2007-01-15 14:30:00,1.86296,1.86329,1.86202,1.86224,128000000.0
2007-01-15 14:35:00,1.86232,1.86328,1.86232,1.86297,165000000.0
2007-01-15 14:40:00,1.8628,1.86327,1.86268,1.86311,141000000.0
2007-01-15 14:45:00,1.86316,1.86351,1.86299,1.86306,104000000.0
2007-01-15 14:50:00,1.86307,1.86322,1.86203,1.8623,126000000.0
2007-01-15 14:55:00,1.86233,1.86234,1.86188,1.86216,71000000.0
2007-01-15 15:00:00,1.86257,1.86301,1.86236,1.86292,131000000.0
2007-01-15 15:05:00,1.86256,1.8634,1.86231,1.86253,129000000.0
2007-01-15 15:10:00,1.86244,1.86262,1.86207,1.86209,160000000.0
2007-01-15 15:15:00,1.86223,1.8625,1.86175,1.86177,82000000.0
2007-01-15 15:20:00,1.86185,1.86285,1.86184,1.86285,98000000.0
2007-01-15 15:25:00,1.86281,1.86285,1.86073,1.86263,188000000.0
2007-01-15 15:30:00,1.8608,1.8634,1.8608,1.86215,208000000.0
2007-01-15 15:35:00,1.86198,1.86217,1.86156,1.86174,178000000.0
2007-01-15 15:40:00,1.86158,1.86214,1.86139,1.86139,180000000.0
2007-01-15 15:45:00,1.8615,1.86209,1.86088,1.86101,149000000.0
2007-01-15 15:50:00,1.86109,1.86163,1.86103,1.8614,97000000.0
2007-01-15 15:55:00,1.86143,1.86185,1.86126,1.8618,123000000.0
2007-01-15 16:00:00,1.86178,1.86228,1.86157,1.86228,200000000.0
2007-01-15 16:05:00,1.86231,1.8629,1.86184,1.8629,188000000.0
2007-01-15 16:10:00,1.86287,1.8629,1.86125,1.86157,169000000.0
2007-01-15 16:15:00,1.86158,1.86174,1.86134,1.86138,185000000.0
2007-01-15 16:20:00,1.86128,1.86192,1.86127,1.86188,231000000.0
2007-01-15 16:25:00,1.86188,1.86208,1.86151,1.86164,173000000.0
2007-01-15 16:30:00,1.86172,1.86228,1.86166,1.86213,183000000.0
2007-01-15 16:35:00,1.86229,1.86261,1.86201,1.86215,229000000.0
2007-01-15 16:40:00,1.86218,1.86247,1.86153,1.86167,218000000.0
2007-01-15 16:45:00,1.86173,1.86255,1.86139,1.86255,236000000.0
2007-01-15 16:50:00,1.86258,1.86355,1.86213,1.86223,142000000.0
2007-01-15 16:55:00,1.86211,1.86213,1.86057,1.86118,178000000.0
2007-01-15 17:00:00,1.86124,1.86203,1.86114,1.86132,176000000.0
2007-01-15 17:05:00,1.86109,1.86133,1.86065,1.86065,206000000.0
2007-01-15 17:10:00,1.86073,1.86162,1.86073,1.86149,135000000.0
2007-01-15 17:15:00,1.8612,1.86162,1.86111,1.86115,139000000.0
2007-01-15 17:20:00,1.86107,1.86293,1.86107,1.86264,140000000.0
2007-01-15 17:25:00,1.86278,1.8631,1.86252,1.86281,113000000.0
2007-01-15 17:30:00,1.8633,1.86358,1.86273,1.86317,186000000.0
2007-01-15 17:35:00,1.86305,1.86306,1.86251,1.86289,233000000.0
2007-01-15 17:40:00,1.86271,1.86324,1.86271,1.86312,225000000.0
2007-01-15 17:45:00,1.86329,1.86329,1.86234,1.86296,303000000.0
2007-01-15 17:50:00,1.86299,1.86344,1.86197,1.86298,232000000.0
2007-01-15 17:55:00,1.86264,1.863,1.86244,1.86258,164000000.0
2007-01-15 18:00:00,1.86251,1.86353,1.8623,1.86254,152000000.0
2007-01-15 18:05:00,1.86277,1.86331,1.86259,1.86281,196000000.0
2007-01-15 18:10:00,1.86271,1.86344,1.86241,1.86241,136000000.0
2007-01-15 18:15:00,1.86214,1.86279,1.86207,1.8622,226000000.0
2007-01-15 18:20:00,1.86236,1.86268,1.86166,1.86247,228000000.0
2007-01-15 18:25:00,1.8625,1.86311,1.8622,1.86306,108000000.0
2007-01-15 18:30:00,1.86319,1.86369,1.86271,1.86354,194000000.0
2007-01-15 18:35:00,1.86303,1.86335,1.8619,1.8619,273000000.0
2007-01-15 18:40:00,1.86208,1.86213,1.86149,1.86151,232000000.0
2007-01-15 18:45:00,1.86155,1.86218,1.86155,1.86191,216000000.0
2007-01-15 18:50:00,1.86204,1.86241,1.86178,1.86212,129000000.0
2007-01-15 18:55:00,1.86189,1.86199,1.86154,1.86183,82000000.0
2007-01-15 19:00:00,1.86134,1.86156,1.86105,1.86135,129000000.0
2007-01-15 19:05:00,1.86144,1.86161,1.86132,1.86161,176000000.0
2007-01-15 19:10:00,1.86137,1.86202,1.8613,1.86169,148000000.0
2007-01-15 19:15:00,1.86165,1.86165,1.86104,1.86112,123000000.0
2007-01-15 19:20:00,1.86118,1.86185,1.86118,1.8618,120000000.0
2007-01-15 19:25:00,1.86183,1.86211,1.8615,1.86171,216000000.0
2007-01-15 19:30:00,1.86173,1.86195,1.86126,1.8614,154000000.0
2007-01-15 19:35:00,1.86161,1.86229,1.86161,1.86205,91000000.0
2007-01-15 19:40:00,1.86194,1.86271,1.86166,1.86271,94000000.0
2007-01-15 19:45:00,1.86309,1.86312,1.8619,1.86206,118000000.0
2007-01-15 19:50:00,1.86187,1.86209,1.85997,1.86209,75000000.0
2007-01-15 19:55:00,1.86213,1.86213,1.86141,1.8617,106000000.0
2007-01-15 20:00:00,1.86157,1.86166,1.86034,1.86034,101000000.0
2007-01-15 20:05:00,1.86082,1.86193,1.86082,1.86181,97000000.0
2007-01-15 20:10:00,1.86171,1.8621,1.86141,1.86143,57000000.0
2007-01-15 20:15:00,1.86142,1.86173,1.86092,1.86161,72000000.0
2007-01-15 20:20:00,1.8617,1.86217,1.8615,1.86199,56000000.0
2007-01-15 20:25:00,1.86175,1.86198,1.86103,1.86174,76000000.0
2007-01-15 20:30:00,1.86176,1.86189,1.86108,1.86188,93000000.0
2007-01-15 20:35:00,1.86187,1.86207,1.86163,1.86207,51000000.0
2007-01-15 20:40:00,1.86209,1.86209,1.86163,1.86168,50000000.0
2007-01-15 20:45:00,1.86168,1.86217,1.86168,1.8619,32000000.0
2007-01-15 20:50:00,1.86218,1.86236,1.86189,1.86231,48000000.0
2007-01-15 20:55:00,1.86216,1.86231,1.8612,1.86174,53000000.0
2007-01-15 21:00:00,1.86187,1.86204,1.86157,1.86181,45000000.0
2007-01-15 21:05:00,1.8615,1.86173,1.86108,1.86139,46000000.0
2007-01-15 21:10:00,1.86215,1.8622,1.85957,1.86153,28000000.0
2007-01-15 21:15:00,1.86205,1.86212,1.86053,1.86064,42000000.0
2007-01-15 21:20:00,1.8614,1.86177,1.86086,1.86102,48000000.0
2007-01-15 21:25:00,1.86103,1.86174,1.86081,1.86167,45000000.0
2007-01-15 21:30:00,1.86104,1.86177,1.86085,1.86109,36000000.0
2007-01-15 21:35:00,1.86131,1.86203,1.86125,1.86178,59000000.0
2007-01-15 21:40:00,1.86172,1.86195,1.8612,1.86154,55000000.0
2007-01-15 21:45:00,1.86149,1.86241,1.86145,1.86215,26000000.0
2007-01-15 21:50:00,1.86212,1.86264,1.86201,1.86264,41000000.0
2007-01-15 21:55:00,1.86261,1.86277,1.86141,1.86232,65000000.0
2007-01-15 22:00:00,1.86248,1.86302,1.86247,1.86249,49000000.0
2007-01-15 22:05:00,1.86268,1.8627,1.86213,1.86213,47000000.0
2007-01-15 22:10:00,1.8621,1.86259,1.86161,1.86253,55000000.0
2007-01-15 22:15:00,1.86262,1.86287,1.86195,1.86235,42000000.0
2007-01-15 22:20:00,1.86213,1.8625,1.86186,1.8623,44000000.0
2007-01-15 22:25:00,1.86252,1.86252,1.86207,1.86215,35000000.0
2007-01-15 22:30:00,1.86207,1.86224,1.86125,1.86144,67000000.0
2007-01-15 22:35:00,1.86212,1.86268,1.86154,1.86158,64000000.0
2007-01-15 22:40:00,1.86175,1.86226,1.86175,1.86206,33000000.0
2007-01-15 22:45:00,1.86234,1.86253,1.86212,1.86231,20000000.0
2007-01-15 22:50:00,1.86249,1.86276,1.86129,1.86214,43000000.0
2007-01-15 22:55:00,1.86239,1.86308,1.86207,1.8627,42000000.0
2007-01-15 23:00:00,1.86162,1.86162,1.86025,1.86051,49000000.0
2007-01-15 23:05:00,1.85953,1.85953,1.85837,1.85837,52000000.0
2007-01-15 23:10:00,1.85838,1.85902,1.85802,1.85809,40000000.0
2007-01-15 23:15:00,1.85757,1.85835,1.85754,1.85826,40000000.0
2007-01-15 23:20:00,1.85829,1.85857,1.85766,1.85776,22000000.0
2007-01-15 23:25:00,1.85742,1.85747,1.85654,1.85747,52000000.0
2007-01-15 23:30:00,1.85736,1.85766,1.85553,1.85553,36000000.0
2007-01-15 23:35:00,1.85556,1.85625,1.85536,1.85601,48000000.0
2007-01-15 23:40:00,1.85597,1.85683,1.8556,1.85661,62000000.0
2007-01-15 23:45:00,1.85726,1.85762,1.85629,1.85629,38000000.0
2007-01-15 23:50:00,1.8562,1.85668,1.85596,1.85599,32000000.0
2007-01-15 23:55:00,1.85585,1.8562,1.85576,1.8562,33000000.0
2007-01-16 00:00:00,1.85636,1.85663,1.85488,1.85663,39000000.0
2007-01-16 00:05:00,1.85656,1.85689,1.85601,1.85622,34000000.0
2007-01-16 00:10:00,1.85614,1.85687,1.85575,1.85687,58000000.0
2007-01-16 00:15:00,1.85691,1.85691,1.85631,1.85662,38000000.0
2007-01-16 00:20:00,1.85653,1.85664,1.8562,1.85628,38000000.0
2007-01-16 00:25:00,1.85629,1.85669,1.85622,1.85656,35000000.0
2007-01-16 00:30:00,1.85634,1.85698,1.85634,1.85669,35000000.0
2007-01-16 00:35:00,1.85661,1.85679,1.856,1.85642,34000000.0
2007-01-16 00:40:00,1.85646,1.85748,1.85641,1.85676,28000000.0
2007-01-16 00:45:00,1.85642,1.85682,1.85591,1.85628,37000000.0
2007-01-16 00:50:00,1.85635,1.85653,1.85606,1.85622,43000000.0
2007-01-16 00:55:00,1.85627,1.85644,1.85546,1.85549,38000000.0
2007-01-16 01:00:00,1.85603,1.85681,1.85594,1.85618,54000000.0
2007-01-16 01:05:00,1.8564,1.85698,1.85615,1.85669,44000000.0
2007-01-16 01:10:00,1.85674,1.85684,1.85628,1.85641,47000000.0
2007-01-16 01:15:00,1.85638,1.85663,1.85587,1.8563,50000000.0
2007-01-16 01:20:00,1.8563,1.85637,1.85561,1.85563,42000000.0
2007-01-16 01:25:00,1.85581,1.85604,1.85531,1.85546,56000000.0
2007-01-16 01:30:00,1.85529,1.85615,1.85526,1.85581,57000000.0
2007-01-16 01:35:00,1.8558,1.85635,1.85572,1.85635,46000000.0
2007-01-16 01:40:00,1.85659,1.85676,1.8561,1.85649,40000000.0
2007-01-16 01:45:00,1.85658,1.85706,1.85648,1.85691,43000000.0
2007-01-16 01:50:00,1.85715,1.85727,1.85659,1.85693,55000000.0
2007-01-16 01:55:00,1.85684,1.85699,1.85625,1.85648,58000000.0
2007-01-16 02:00:00,1.85646,1.85773,1.8554,1.8575,42000000.0
2007-01-16 02:05:00,1.85762,1.85764,1.85696,1.85751,43000000.0
2007-01-16 02:10:00,1.85759,1.85776,1.85686,1.85744,33000000.0
2007-01-16 02:15:00,1.85724,1.858,1.85721,1.85776,40000000.0
2007-01-16 02:20:00,1.85786,1.85877,1.85786,1.85877,34000000.0
2007-01-16 02:25:00,1.85879,1.86053,1.85878,1.86049,45000000.0
2007-01-16 02:30:00,1.86066,1.86071,1.85974,1.86006,36000000.0
2007-01-16 02:35:00,1.85998,1.86012,1.85902,1.85929,32000000.0
2007-01-16 02:40:00,1.85941,1.85943,1.85877,1.85891,33000000.0
2007-01-16 02:45:00,1.85903,1.85962,1.85889,1.85962,44000000.0
2007-01-16 02:50:00,1.85949,1.86017,1.85914,1.85922,37000000.0
2007-01-16 02:55:00,1.85951,1.85962,1.85899,1.85899,38000000.0
2007-01-16 03:00:00,1.85956,1.86016,1.85936,1.85991,39000000.0
2007-01-16 03:05:00,1.85993,1.85994,1.85921,1.85944,37000000.0
2007-01-16 03:10:00,1.8594,1.85948,1.85884,1.85886,46000000.0
2007-01-16 03:15:00,1.85863,1.85909,1.85844,1.85858,41000000.0
2007-01-16 03:20:00,1.85868,1.85948,1.85714,1.85917,36000000.0
2007-01-16 03:25:00,1.85917,1.85938,1.85859,1.85889,48000000.0
2007-01-16 03:30:00,1.85885,1.85885,1.8576,1.85827,37000000.0
2007-01-16 03:35:00,1.85805,1.85834,1.85742,1.85822,32000000.0
2007-01-16 03:40:00,1.85833,1.8584,1.85745,1.8575,30000000.0
2007-01-16 03:45:00,1.85766,1.85835,1.85742,1.8582,27000000.0
2007-01-16 03:50:00,1.85807,1.85844,1.85777,1.85831,42000000.0
2007-01-16 03:55:00,1.85842,1.85842,1.8557,1.8575,36000000.0
2007-01-16 04:00:00,1.85743,1.85756,1.85708,1.85717,38000000.0
2007-01-16 04:05:00,1.85764,1.85774,1.85708,1.8571,37000000.0
2007-01-16 04:10:00,1.85702,1.85758,1.85666,1.85685,37000000.0
2007-01-16 04:15:00,1.8571,1.85766,1.8571,1.85753,35000000.0
2007-01-16 04:20:00,1.85743,1.85772,1.85725,1.85771,43000000.0
2007-01-16 04:25:00,1.85766,1.85769,1.85734,1.85753,37000000.0
2007-01-16 04:30:00,1.85741,1.85789,1.85721,1.85782,43000000.0
2007-01-16 04:35:00,1.85779,1.85779,1.85689,1.85689,42000000.0
2007-01-16 04:40:00,1.85689,1.85775,1.85689,1.85775,44000000.0
2007-01-16 04:45:00,1.85773,1.85882,1.85754,1.85866,26000000.0
2007-01-16 04:50:00,1.85855,1.85858,1.85797,1.85829,36000000.0
2007-01-16 04:55:00,1.85826,1.8588,1.85818,1.85878,32000000.0
2007-01-16 05:00:00,1.85877,1.85941,1.85859,1.85914,35000000.0
2007-01-16 05:05:00,1.85924,1.85952,1.85892,1.85932,41000000.0
2007-01-16 05:10:00,1.85909,1.85927,1.85851,1.85892,45000000.0
2007-01-16 05:15:00,1.85896,1.85934,1.85876,1.85934,43000000.0
2007-01-16 05:20:00,1.85941,1.85962,1.85907,1.85927,32000000.0
2007-01-16 05:25:00,1.85938,1.85971,1.85918,1.85959,38000000.0
2007-01-16 05:30:00,1.85949,1.85949,1.85867,1.85908,30000000.0
2007-01-16 05:35:00,1.85915,1.85923,1.85865,1.85889,43000000.0
2007-01-16 05:40:00,1.85873,1.85937,1.85837,1.85922,40000000.0
2007-01-16 05:45:00,1.85911,1.85922,1.85884,1.85908,39000000.0
2007-01-16 05:50:00,1.85917,1.85964,1.85906,1.85909,42000000.0
2007-01-16 05:55:00,1.85915,1.85988,1.85915,1.85925,40000000.0
2007-01-16 06:00:00,1.85913,1.85931,1.85878,1.85905,30000000.0
2007-01-16 06:05:00,1.85905,1.85946,1.85879,1.85934,28000000.0
2007-01-16 06:10:00,1.8594,1.85949,1.85894,1.85942,31000000.0
2007-01-16 06:15:00,1.85923,1.85937,1.85906,1.85919,16000000.0
2007-01-16 06:20:00,1.85897,1.85932,1.85875,1.85932,37000000.0
2007-01-16 06:25:00,1.85932,1.85939,1.85898,1.85934,45000000.0
2007-01-16 06:30:00,1.85939,1.85939,1.85861,1.85861,35000000.0
2007-01-16 06:35:00,1.85801,1.85809,1.85774,1.85787,33000000.0
2007-01-16 06:40:00,1.85818,1.85921,1.85802,1.85921,34000000.0
2007-01-16 06:45:00,1.85931,1.85931,1.85844,1.8587,34000000.0
2007-01-16 06:50:00,1.8587,1.85929,1.8585,1.85907,38000000.0
2007-01-16 06:55:00,1.85936,1.85945,1.85881,1.85897,32000000.0
2007-01-16 07:00:00,1.85859,1.85981,1.85859,1.85954,36000000.0
2007-01-16 07:05:00,1.85944,1.85944,1.8588,1.85901,50000000.0
2007-01-16 07:10:00,1.85898,1.8594,1.85843,1.8594,39000000.0
2007-01-16 07:15:00,1.859,1.85923,1.85863,1.85901,45000000.0
2007-01-16 07:20:00,1.85922,1.85983,1.85891,1.85911,46000000.0
2007-01-16 07:25:00,1.85942,1.85957,1.85865,1.85893,37000000.0
2007-01-16 07:30:00,1.85871,1.85929,1.85856,1.85922,32000000.0
2007-01-16 07:35:00,1.85909,1.8595,1.85895,1.85909,40000000.0
2007-01-16 07:40:00,1.85921,1.85965,1.85912,1.85921,42000000.0
2007-01-16 07:45:00,1.85918,1.86075,1.85901,1.86059,37000000.0
2007-01-16 07:50:00,1.86015,1.8603,1.85955,1.86015,45000000.0
2007-01-16 07:55:00,1.8603,1.8603,1.85917,1.86012,39000000.0
2007-01-16 08:00:00,1.86009,1.86009,1.8592,1.85952,41000000.0
2007-01-16 08:05:00,1.85938,1.85985,1.85858,1.85919,35000000.0
2007-01-16 08:10:00,1.85934,1.85978,1.85892,1.85974,40000000.0
2007-01-16 08:15:00,1.85971,1.86028,1.85935,1.86021,42000000.0
2007-01-16 08:20:00,1.86009,1.86023,1.85955,1.85981,38000000.0
2007-01-16 08:25:00,1.85966,1.86019,1.85888,1.86019,42000000.0
2007-01-16 08:30:00,1.8602,1.86123,1.8602,1.86108,41000000.0
2007-01-16 08:35:00,1.86094,1.86127,1.86041,1.8611,47000000.0
2007-01-16 08:40:00,1.861,1.86107,1.86,1.86042,47000000.0
2007-01-16 08:45:00,1.8603,1.86064,1.85903,1.86045,42000000.0
2007-01-16 08:50:00,1.86053,1.86067,1.8595,1.86033,40000000.0
2007-01-16 08:55:00,1.86021,1.86111,1.86002,1.8608,37000000.0
2007-01-16 09:00:00,1.86035,1.86087,1.86011,1.86075,33000000.0
2007-01-16 09:05:00,1.86068,1.86281,1.86068,1.86235,44000000.0
2007-01-16 09:10:00,1.86224,1.86224,1.86083,1.86085,44000000.0
2007-01-16 09:15:00,1.86104,1.86104,1.85945,1.86079,41000000.0
2007-01-16 09:20:00,1.86053,1.86053,1.85938,1.85948,38000000.0
2007-01-16 09:25:00,1.8593,1.85968,1.85911,1.85937,46000000.0
2007-01-16 09:30:00,1.85956,1.86033,1.85928,1.85965,36000000.0
2007-01-16 09:35:00,1.85952,1.86052,1.85818,1.86043,47000000.0
2007-01-16 09:40:00,1.86063,1.86105,1.86035,1.86078,46000000.0
2007-01-16 09:45:00,1.86081,1.86094,1.86012,1.86051,45000000.0
2007-01-16 09:50:00,1.86072,1.86072,1.8598,1.86059,36000000.0
2007-01-16 09:55:00,1.86076,1.86085,1.86,1.86041,44000000.0
2007-01-16 10:00:00,1.86057,1.86101,1.86018,1.86029,44000000.0
2007-01-16 10:05:00,1.86021,1.86081,1.86015,1.86042,39000000.0
2007-01-16 10:10:00,1.86052,1.86076,1.86017,1.86064,37000000.0
2007-01-16 10:15:00,1.86074,1.86091,1.85978,1.85978,45000000.0
2007-01-16 10:20:00,1.85991,1.86015,1.85931,1.85957,36000000.0
2007-01-16 10:25:00,1.85972,1.85994,1.85902,1.85933,45000000.0
2007-01-16 10:30:00,1.85937,1.85963,1.85896,1.85916,38000000.0
2007-01-16 10:35:00,1.85899,1.85946,1.85853,1.85887,41000000.0
2007-01-16 10:40:00,1.85894,1.8601,1.85894,1.85999,40000000.0
2007-01-16 10:45:00,1.8599,1.85995,1.85922,1.85995,40000000.0
2007-01-16 10:50:00,1.86026,1.86039,1.85941,1.86008,44000000.0
2007-01-16 10:55:00,1.86064,1.86113,1.85824,1.86084,40000000.0
2007-01-16 11:00:00,1.86077,1.86159,1.85948,1.8606,44000000.0
2007-01-16 11:05:00,1.86098,1.8624,1.86095,1.86238,39000000.0
2007-01-16 11:10:00,1.86281,1.86343,1.86276,1.86283,47000000.0
2007-01-16 11:15:00,1.86316,1.86375,1.86284,1.86362,42000000.0
2007-01-16 11:20:00,1.86343,1.8642,1.86336,1.86418,38000000.0
2007-01-16 11:25:00,1.86437,1.86463,1.86397,1.86463,42000000.0
2007-01-16 11:30:00,1.86493,1.865,1.86372,1.86451,43000000.0
2007-01-16 11:35:00,1.86472,1.86502,1.86316,1.8641,44000000.0
2007-01-16 11:40:00,1.86381,1.86381,1.86312,1.86349,47000000.0
2007-01-16 11:45:00,1.86328,1.8637,1.8617,1.86283,44000000.0
2007-01-16 11:50:00,1.86273,1.86311,1.86194,1.8621,44000000.0
2007-01-16 11:55:00,1.86217,1.86253,1.86018,1.86058,43000000.0
2007-01-16 12:00:00,1.86169,1.86208,1.86033,1.86153,43000000.0
2007-01-16 12:05:00,1.86137,1.86327,1.86129,1.86327,42000000.0
2007-01-16 12:10:00,1.86319,1.86391,1.86288,1.86391,40000000.0
2007-01-16 12:15:00,1.86397,1.86555,1.8638,1.86555,44000000.0
2007-01-16 12:20:00,1.86564,1.86592,1.86378,1.86537,39000000.0
2007-01-16 12:25:00,1.86543,1.86586,1.86489,1.86498,45000000.0
2007-01-16 12:30:00,1.86491,1.86491,1.86324,1.86396,39000000.0
2007-01-16 12:35:00,1.86384,1.86384,1.86329,1.86362,42000000.0
2007-01-16 12:40:00,1.86365,1.86385,1.86327,1.8635,32000000.0
2007-01-16 12:45:00,1.86318,1.86357,1.86275,1.86339,47000000.0
2007-01-16 12:50:00,1.8629,1.86334,1.86263,1.86324,41000000.0
2007-01-16 12:55:00,1.86323,1.86333,1.86208,1.86218,37000000.0
2007-01-16 13:00:00,1.86212,1.86264,1.86204,1.86248,38000000.0
2007-01-16 13:05:00,1.86255,1.8629,1.8623,1.86278,39000000.0
2007-01-16 13:10:00,1.86277,1.86277,1.86231,1.86251,41000000.0
2007-01-16 13:15:00,1.86246,1.86246,1.8614,1.86153,43000000.0
2007-01-16 13:20:00,1.8619,1.86202,1.86138,1.86202,41000000.0
2007-01-16 13:25:00,1.8621,1.86235,1.86196,1.86213,67000000.0
2007-01-16 13:30:00,1.86205,1.86214,1.86161,1.86161,75000000.0
2007-01-16 13:35:00,1.86133,1.86175,1.86133,1.8617,84000000.0
2007-01-16 13:40:00,1.86171,1.86254,1.86158,1.86213,81000000.0
2007-01-16 13:45:00,1.86207,1.86242,1.86151,1.86151,104000000.0
2007-01-16 13:50:00,1.86153,1.86201,1.86129,1.86183,128000000.0
2007-01-16 13:55:00,1.86192,1.86225,1.8615,1.8621,124000000.0
2007-01-16 14:00:00,1.86211,1.86218,1.86102,1.86117,144000000.0
2007-01-16 14:05:00,1.86116,1.8618,1.86116,1.86156,113000000.0
2007-01-16 14:10:00,1.86147,1.86195,1.86146,1.86148,101000000.0
2007-01-16 14:15:00,1.86149,1.86242,1.86137,1.86233,145000000.0
2007-01-16 14:20:00,1.86207,1.86271,1.862,1.86242,143000000.0
2007-01-16 14:25:00,1.8622,1.8624,1.86153,1.86171,118000000.0
2007-01-16 14:30:00,1.86147,1.86188,1.861,1.8618,128000000.0
2007-01-16 14:35:00,1.8618,1.8618,1.86127,1.86146,165000000.0
2007-01-16 14:40:00,1.86129,1.86172,1.86057,1.86112,141000000.0
2007-01-16 14:45:00,1.86084,1.86137,1.86011,1.86021,104000000.0
2007-01-16 14:50:00,1.86017,1.86048,1.85913,1.8596,126000000.0
2007-01-16 14:55:00,1.85959,1.86035,1.85959,1.86012,91000000.0
2007-01-16 15:00:00,1.85984,1.86011,1.85782,1.85791,131000000.0
2007-01-16 15:05:00,1.85779,1.85867,1.85779,1.85839,129000000.0
2007-01-16 15:10:00,1.85804,1.85851,1.85774,1.85774,160000000.0
2007-01-16 15:15:00,1.85779,1.8579,1.85698,1.85732,82000000.0
2007-01-16 15:20:00,1.85708,1.85708,1.85641,1.85677,98000000.0
2007-01-16 15:25:00,1.85695,1.85725,1.85528,1.85725,188000000.0
2007-01-16 15:30:00,1.85662,1.85941,1.85642,1.85865,208000000.0
2007-01-16 15:35:00,1.85838,1.85885,1.85781,1.85803,178000000.0
2007-01-16 15:40:00,1.85809,1.85861,1.85808,1.85825,180000000.0
2007-01-16 15:45:00,1.85816,1.85825,1.85758,1.8577,149000000.0
2007-01-16 15:50:00,1.85783,1.85829,1.85725,1.85823,112000000.0
2007-01-16 15:55:00,1.85811,1.8585,1.85683,1.85683,120000000.0
2007-01-16 16:00:00,1.85663,1.85769,1.85654,1.85744,200000000.0
2007-01-16 16:05:00,1.85743,1.85898,1.85741,1.85888,188000000.0
2007-01-16 16:10:00,1.85917,1.85933,1.85826,1.85826,169000000.0
2007-01-16 16:15:00,1.85845,1.8587,1.8583,1.85833,185000000.0
2007-01-16 16:20:00,1.85805,1.85819,1.85709,1.85716,231000000.0
2007-01-16 16:25:00,1.85698,1.85702,1.85632,1.85678,173000000.0
2007-01-16 16:30:00,1.85669,1.857,1.85613,1.85679,183000000.0
2007-01-16 16:35:00,1.85661,1.85708,1.85635,1.85677,229000000.0
2007-01-16 16:40:00,1.85651,1.85718,1.85617,1.85662,218000000.0
2007-01-16 16:45:00,1.85634,1.85662,1.85551,1.85555,236000000.0
2007-01-16 16:50:00,1.85539,1.85628,1.85526,1.85628,142000000.0
2007-01-16 16:55:00,1.8569,1.85717,1.85675,1.85691,178000000.0
2007-01-16 17:00:00,1.85736,1.85794,1.85709,1.85794,176000000.0
2007-01-16 17:05:00,1.85808,1.85818,1.85706,1.85728,206000000.0
2007-01-16 17:10:00,1.85732,1.859,1.85732,1.85841,135000000.0
2007-01-16 17:15:00,1.8584,1.85865,1.85818,1.85839,139000000.0
2007-01-16 17:20:00,1.85847,1.85892,1.8583,1.85832,140000000.0
2007-01-16 17:25:00,1.85823,1.8591,1.85806,1.85899,157000000.0
2007-01-16 17:30:00,1.85895,1.8595,1.85749,1.85779,301000000.0
2007-01-16 17:35:00,1.85821,1.85864,1.85669,1.85691,233000000.0
2007-01-16 17:40:00,1.85721,1.85811,1.85714,1.85811,225000000.0
2007-01-16 17:45:00,1.85859,1.85895,1.85836,1.85863,303000000.0
2007-01-16 17:50:00,1.8587,1.85946,1.85807,1.85807,232000000.0
2007-01-16 17:55:00,1.85809,1.85885,1.85809,1.85848,196000000.0
2007-01-16 18:00:00,1.85853,1.85914,1.85793,1.85829,190000000.0
2007-01-16 18:05:00,1.85849,1.85849,1.85802,1.85844,196000000.0
2007-01-16 18:10:00,1.85821,1.85902,1.85804,1.85843,136000000.0
2007-01-16 18:15:00,1.85836,1.85931,1.85836,1.85908,226000000.0
2007-01-16 18:20:00,1.8592,1.85992,1.85912,1.85942,228000000.0
2007-01-16 18:25:00,1.85931,1.85958,1.85892,1.85913,151000000.0
2007-01-16 18:30:00,1.85937,1.85996,1.85937,1.85964,194000000.0
2007-01-16 18:35:00,1.85939,1.85981,1.85851,1.85866,273000000.0
2007-01-16 18:40:00,1.85881,1.8598,1.85853,1.85957,232000000.0
2007-01-16 18:45:00,1.85942,1.85983,1.85899,1.85899,216000000.0
2007-01-16 18:50:00,1.85911,1.85987,1.85911,1.85946,129000000.0
2007-01-16 18:55:00,1.85926,1.85926,1.8581,1.85838,98000000.0
2007-01-16 19:00:00,1.85848,1.85874,1.85811,1.85846,129000000.0
2007-01-16 19:05:00,1.85819,1.85898,1.85818,1.85854,232000000.0
2007-01-16 19:10:00,1.85854,1.85875,1.85827,1.85873,148000000.0
2007-01-16 19:15:00,1.85891,1.85971,1.85802,1.85945,123000000.0
2007-01-16 19:20:00,1.85937,1.8594,1.85866,1.85905,120000000.0
2007-01-16 19:25:00,1.85913,1.85918,1.85828,1.85833,216000000.0
2007-01-16 19:30:00,1.85842,1.85864,1.85806,1.85854,154000000.0
2007-01-16 19:35:00,1.8586,1.85873,1.85834,1.85855,91000000.0
2007-01-16 19:40:00,1.85839,1.85861,1.85801,1.85811,94000000.0
2007-01-16 19:45:00,1.85806,1.85817,1.85657,1.8567,118000000.0
2007-01-16 19:50:00,1.85682,1.85728,1.85497,1.85715,75000000.0
2007-01-16 19:55:00,1.85708,1.85708,1.85625,1.85697,106000000.0
2007-01-16 20:00:00,1.8571,1.85751,1.85663,1.85681,101000000.0
2007-01-16 20:05:00,1.85679,1.85686,1.85641,1.85641,53000000.0
2007-01-16 20:10:00,1.85649,1.85668,1.85599,1.85607,55000000.0
2007-01-16 20:15:00,1.85619,1.8569,1.85614,1.8564,72000000.0
2007-01-16 20:20:00,1.85627,1.85662,1.85604,1.85604,56000000.0
2007-01-16 20:25:00,1.85607,1.85629,1.85564,1.85586,76000000.0
2007-01-16 20:30:00,1.85598,1.85679,1.85577,1.85671,93000000.0
2007-01-16 20:35:00,1.85673,1.85687,1.85649,1.8567,60000000.0
2007-01-16 20:40:00,1.8567,1.85682,1.85639,1.85646,50000000.0
2007-01-16 20:45:00,1.85637,1.85665,1.85619,1.85653,43000000.0
2007-01-16 20:50:00,1.85652,1.85652,1.85571,1.85589,35000000.0
2007-01-16 20:55:00,1.85577,1.85625,1.85556,1.85582,53000000.0
2007-01-16 21:00:00,1.85596,1.85653,1.85594,1.85652,52000000.0
2007-01-16 21:05:00,1.85666,1.85689,1.85627,1.85679,46000000.0
2007-01-16 21:10:00,1.8567,1.85686,1.85482,1.85665,43000000.0
2007-01-16 21:15:00,1.85661,1.8568,1.85653,1.8568,34000000.0
2007-01-16 21:20:00,1.85661,1.85688,1.85649,1.8567,48000000.0
2007-01-16 21:25:00,1.85653,1.85721,1.8565,1.85697,45000000.0
2007-01-16 21:30:00,1.85688,1.85696,1.85625,1.85625,36000000.0
2007-01-16 21:35:00,1.85649,1.85663,1.85531,1.85537,51000000.0
2007-01-16 21:40:00,1.85533,1.85562,1.85501,1.85523,55000000.0
2007-01-16 21:45:00,1.8552,1.85598,1.85462,1.85595,30000000.0
2007-01-16 21:50:00,1.85592,1.85596,1.85562,1.85581,41000000.0
2007-01-16 21:55:00,1.85558,1.85633,1.85555,1.85627,61000000.0
2007-01-16 22:00:00,1.85638,1.85638,1.85551,1.85555,29000000.0
2007-01-16 22:05:00,1.85529,1.85547,1.85513,1.85524,34000000.0
2007-01-16 22:10:00,1.85527,1.85558,1.855,1.85501,45000000.0
2007-01-16 22:15:00,1.85495,1.85511,1.85467,1.8549,42000000.0
2007-01-16 22:20:00,1.85487,1.85501,1.85428,1.85453,51000000.0
2007-01-16 22:25:00,1.85492,1.85497,1.8546,1.85492,40000000.0
2007-01-16 22:30:00,1.8551,1.85531,1.85483,1.85521,72000000.0
2007-01-16 22:35:00,1.85534,1.85562,1.85441,1.85504,64000000.0
2007-01-16 22:40:00,1.85502,1.85571,1.85482,1.85549,53000000.0
2007-01-16 22:45:00,1.8555,1.85565,1.85419,1.85503,60000000.0
2007-01-16 22:50:00,1.85511,1.85539,1.8548,1.85518,31000000.0
2007-01-16 22:55:00,1.85524,1.85532,1.85459,1.85459,42000000.0
2007-01-16 23:00:00,1.85446,1.85446,1.85401,1.85426,49000000.0
2007-01-16 23:05:00,1.85423,1.85548,1.85423,1.85507,31000000.0
2007-01-16 23:10:00,1.85493,1.85533,1.85487,1.85516,40000000.0
2007-01-16 23:15:00,1.85513,1.85556,1.8549,1.85545,40000000.0
2007-01-16 23:20:00,1.85534,1.85555,1.8549,1.85532,36000000.0
2007-01-16 23:25:00,1.85518,1.85549,1.85488,1.85533,40000000.0
2007-01-16 23:30:00,1.85506,1.85567,1.8546,1.85525,41000000.0
2007-01-16 23:35:00,1.85566,1.85637,1.85566,1.85626,48000000.0
2007-01-16 23:40:00,1.85616,1.85626,1.85533,1.85533,62000000.0
2007-01-16 23:45:00,1.86006,1.86989,1.86006,1.86841,38000000.0
2007-01-16 23:50:00,1.86887,1.86955,1.86711,1.86714,39000000.0
2007-01-16 23:55:00,1.86711,1.86756,1.86499,1.8661,42000000.0
2007-01-17 00:00:00,1.86602,1.86691,1.86576,1.86652,39000000.0
2007-01-17 00:05:00,1.86705,1.86706,1.86575,1.86646,43000000.0
2007-01-17 00:10:00,1.86675,1.86846,1.86673,1.86817,58000000.0
2007-01-17 00:15:00,1.86803,1.86918,1.86776,1.86911,45000000.0
2007-01-17 00:20:00,1.86912,1.86942,1.8686,1.8693,38000000.0
2007-01-17 00:25:00,1.86932,1.87319,1.86932,1.87235,45000000.0
2007-01-17 00:30:00,1.87287,1.873,1.87063,1.87063,35000000.0
2007-01-17 00:35:00,1.87094,1.87179,1.87,1.87038,34000000.0
2007-01-17 00:40:00,1.87067,1.87242,1.87065,1.87185,40000000.0
2007-01-17 00:45:00,1.87196,1.87299,1.87196,1.87299,37000000.0
2007-01-17 00:50:00,1.87297,1.87328,1.87233,1.87233,43000000.0
2007-01-17 00:55:00,1.87246,1.87262,1.87137,1.87137,38000000.0
2007-01-17 01:00:00,1.87134,1.87206,1.87134,1.87193,54000000.0
2007-01-17 01:05:00,1.87193,1.87212,1.86989,1.87032,44000000.0
2007-01-17 01:10:00,1.8705,1.87071,1.86968,1.87008,47000000.0
2007-01-17 01:15:00,1.87034,1.8704,1.86867,1.86948,50000000.0
2007-01-17 01:20:00,1.86949,1.87071,1.86934,1.87019,42000000.0
2007-01-17 01:25:00,1.87061,1.87063,1.86995,1.8702,56000000.0
2007-01-17 01:30:00,1.87024,1.87119,1.87006,1.87096,57000000.0
2007-01-17 01:35:00,1.87124,1.87138,1.87092,1.87098,46000000.0
2007-01-17 01:40:00,1.87098,1.87244,1.8707,1.87191,33000000.0
2007-01-17 01:45:00,1.87232,1.87248,1.87096,1.87101,43000000.0
2007-01-17 01:50:00,1.87079,1.87255,1.87056,1.87245,55000000.0
2007-01-17 01:55:00,1.87249,1.87295,1.8715,1.8715,58000000.0
2007-01-17 02:00:00,1.87163,1.87299,1.87088,1.87284,35000000.0
2007-01-17 02:05:00,1.87255,1.87266,1.87197,1.87218,43000000.0
2007-01-17 02:10:00,1.87196,1.87247,1.87158,1.87224,41000000.0
2007-01-17 02:15:00,1.87204,1.87235,1.87044,1.87044,40000000.0
2007-01-17 02:20:00,1.87063,1.87063,1.86968,1.87021,42000000.0
2007-01-17 02:25:00,1.87004,1.87098,1.86986,1.87098,45000000.0
2007-01-17 02:30:00,1.87067,1.87067,1.86959,1.86972,36000000.0
2007-01-17 02:35:00,1.8697,1.87003,1.86928,1.86928,40000000.0
2007-01-17 02:40:00,1.86922,1.86954,1.86893,1.86937,35000000.0
2007-01-17 02:45:00,1.86934,1.86954,1.86866,1.86895,44000000.0
2007-01-17 02:50:00,1.86892,1.86895,1.86834,1.86863,37000000.0
2007-01-17 02:55:00,1.86857,1.86873,1.8684,1.86857,38000000.0
2007-01-17 03:00:00,1.86847,1.86847,1.86709,1.86737,39000000.0
2007-01-17 03:05:00,1.86716,1.86795,1.86716,1.86738,37000000.0
2007-01-17 03:10:00,1.86733,1.86783,1.86696,1.86772,28000000.0
2007-01-17 03:15:00,1.86765,1.8688,1.86725,1.8688,41000000.0
2007-01-17 03:20:00,1.86886,1.86886,1.86658,1.86818,36000000.0
2007-01-17 03:25:00,1.86826,1.86939,1.86826,1.8688,48000000.0
2007-01-17 03:30:00,1.8688,1.8688,1.8679,1.86796,37000000.0
2007-01-17 03:35:00,1.86773,1.86861,1.86753,1.86784,39000000.0
2007-01-17 03:40:00,1.86781,1.86833,1.86777,1.86801,40000000.0
2007-01-17 03:45:00,1.86819,1.86889,1.86807,1.86889,34000000.0
2007-01-17 03:50:00,1.86959,1.87022,1.8692,1.86975,42000000.0
2007-01-17 03:55:00,1.86959,1.86986,1.86756,1.86942,36000000.0
2007-01-17 04:00:00,1.86982,1.87028,1.86855,1.86855,37000000.0
2007-01-17 04:05:00,1.86876,1.87007,1.8683,1.87003,38000000.0
2007-01-17 04:10:00,1.86963,1.86981,1.8685,1.86874,37000000.0
2007-01-17 04:15:00,1.86928,1.86957,1.86924,1.86948,20000000.0
2007-01-17 04:20:00,1.86943,1.86943,1.86875,1.86914,43000000.0
2007-01-17 04:25:00,1.86919,1.8693,1.8681,1.86817,37000000.0
2007-01-17 04:30:00,1.86812,1.86844,1.86782,1.86831,43000000.0
2007-01-17 04:35:00,1.86831,1.86831,1.86779,1.8679,42000000.0
2007-01-17 04:40:00,1.86797,1.86802,1.86705,1.86756,44000000.0
2007-01-17 04:45:00,1.86811,1.86832,1.86749,1.86762,38000000.0
2007-01-17 04:50:00,1.86767,1.86779,1.86724,1.86765,32000000.0
2007-01-17 04:55:00,1.86763,1.86815,1.86745,1.8681,39000000.0
2007-01-17 05:00:00,1.8679,1.86812,1.86767,1.86812,28000000.0
2007-01-17 05:05:00,1.86797,1.86813,1.86775,1.86777,41000000.0
2007-01-17 05:10:00,1.86777,1.86821,1.86768,1.86792,34000000.0
2007-01-17 05:15:00,1.86808,1.86821,1.86784,1.868,43000000.0
2007-01-17 05:20:00,1.86815,1.8685,1.86764,1.86779,42000000.0
2007-01-17 05:25:00,1.8678,1.86806,1.86771,1.86803,38000000.0
2007-01-17 05:30:00,1.86805,1.86865,1.86769,1.86861,27000000.0
2007-01-17 05:35:00,1.86877,1.86892,1.86832,1.86862,31000000.0
2007-01-17 05:40:00,1.86902,1.86919,1.86874,1.86899,40000000.0
2007-01-17 05:45:00,1.86894,1.86904,1.86827,1.86827,28000000.0
2007-01-17 05:50:00,1.86835,1.86899,1.86828,1.86883,42000000.0
2007-01-17 05:55:00,1.86896,1.86925,1.86834,1.86895,40000000.0
2007-01-17 06:00:00,1.86868,1.86901,1.8679,1.86844,37000000.0
2007-01-17 06:05:00,1.86852,1.86858,1.86766,1.86785,33000000.0
2007-01-17 06:10:00,1.8681,1.86849,1.86778,1.86837,39000000.0
2007-01-17 06:15:00,1.8683,1.8683,1.86755,1.86789,36000000.0
2007-01-17 06:20:00,1.86799,1.86841,1.86772,1.86818,40000000.0
2007-01-17 06:25:00,1.86825,1.8684,1.86784,1.86795,45000000.0
2007-01-17 06:30:00,1.86797,1.86827,1.86773,1.86791,28000000.0
2007-01-17 06:35:00,1.86805,1.86831,1.86786,1.86811,31000000.0
2007-01-17 06:40:00,1.86821,1.86866,1.86784,1.86835,34000000.0
2007-01-17 06:45:00,1.86869,1.86913,1.86802,1.86908,33000000.0
2007-01-17 06:50:00,1.86913,1.86957,1.86896,1.86905,38000000.0
2007-01-17 06:55:00,1.86936,1.86947,1.86896,1.86918,31000000.0
2007-01-17 07:00:00,1.86917,1.86948,1.86881,1.86881,36000000.0
2007-01-17 07:05:00,1.86845,1.86917,1.86845,1.86917,39000000.0
2007-01-17 07:10:00,1.86904,1.86941,1.86904,1.86928,39000000.0
2007-01-17 07:15:00,1.86889,1.86929,1.86889,1.86912,37000000.0
2007-01-17 07:20:00,1.86914,1.86949,1.8689,1.86911,46000000.0
2007-01-17 07:25:00,1.86924,1.87071,1.86924,1.87071,29000000.0
2007-01-17 07:30:00,1.87038,1.87111,1.87019,1.87081,43000000.0
2007-01-17 07:35:00,1.87108,1.87108,1.87053,1.87095,33000000.0
2007-01-17 07:40:00,1.8707,1.8719,1.87059,1.87094,42000000.0
2007-01-17 07:45:00,1.87074,1.87106,1.87025,1.87074,37000000.0
2007-01-17 07:50:00,1.87066,1.87068,1.87003,1.87003,45000000.0
2007-01-17 07:55:00,1.87002,1.87051,1.86957,1.87051,39000000.0
2007-01-17 08:00:00,1.87014,1.87089,1.86971,1.86996,41000000.0
2007-01-17 08:05:00,1.87031,1.87115,1.87031,1.87048,35000000.0
2007-01-17 08:10:00,1.87046,1.87046,1.86996,1.87025,40000000.0
2007-01-17 08:15:00,1.87032,1.87087,1.87008,1.87087,42000000.0
2007-01-17 08:20:00,1.87084,1.87125,1.87081,1.87102,38000000.0
2007-01-17 08:25:00,1.87084,1.87112,1.87041,1.87059,42000000.0
2007-01-17 08:30:00,1.87058,1.87113,1.87044,1.87113,41000000.0
2007-01-17 08:35:00,1.87103,1.87121,1.87072,1.87103,47000000.0
2007-01-17 08:40:00,1.87061,1.87142,1.87056,1.87142,47000000.0
2007-01-17 08:45:00,1.87126,1.87135,1.86934,1.87107,42000000.0
2007-01-17 08:50:00,1.87115,1.87154,1.87092,1.87136,40000000.0
2007-01-17 08:55:00,1.87142,1.87164,1.87044,1.87082,37000000.0
2007-01-17 09:00:00,1.87055,1.87083,1.86927,1.87022,41000000.0
2007-01-17 09:05:00,1.87006,1.87242,1.86967,1.87242,44000000.0
2007-01-17 09:10:00,1.87187,1.87281,1.87147,1.87281,44000000.0
2007-01-17 09:15:00,1.87276,1.873,1.87142,1.87192,41000000.0
2007-01-17 09:20:00,1.87193,1.87219,1.87117,1.87143,38000000.0
2007-01-17 09:25:00,1.8711,1.87259,1.87091,1.87165,46000000.0
2007-01-17 09:30:00,1.87106,1.87186,1.87071,1.87125,36000000.0
2007-01-17 09:35:00,1.87081,1.87108,1.8687,1.87101,47000000.0
2007-01-17 09:40:00,1.87101,1.8715,1.86988,1.86988,46000000.0
2007-01-17 09:45:00,1.86998,1.87126,1.86982,1.87126,45000000.0
2007-01-17 09:50:00,1.8713,1.87184,1.87082,1.87118,42000000.0
2007-01-17 09:55:00,1.87102,1.87149,1.87077,1.87122,44000000.0
2007-01-17 10:00:00,1.87122,1.87223,1.87105,1.87184,44000000.0
2007-01-17 10:05:00,1.87223,1.87263,1.87148,1.87148,39000000.0
2007-01-17 10:10:00,1.87173,1.87175,1.87051,1.87156,37000000.0
2007-01-17 10:15:00,1.87137,1.87218,1.87103,1.87162,45000000.0
2007-01-17 10:20:00,1.87161,1.8725,1.87161,1.8725,36000000.0
2007-01-17 10:25:00,1.87257,1.873,1.87216,1.87259,45000000.0
2007-01-17 10:30:00,1.87284,1.87356,1.87264,1.87356,38000000.0
2007-01-17 10:35:00,1.87345,1.87361,1.87256,1.8729,41000000.0
2007-01-17 10:40:00,1.87293,1.87332,1.87186,1.87206,40000000.0
2007-01-17 10:45:00,1.87256,1.87256,1.87161,1.87191,40000000.0
2007-01-17 10:50:00,1.87189,1.87235,1.87165,1.87224,44000000.0
2007-01-17 10:55:00,1.87219,1.87234,1.87008,1.87234,40000000.0
2007-01-17 11:00:00,1.87224,1.87256,1.87104,1.87233,44000000.0
2007-01-17 11:05:00,1.87215,1.87278,1.87204,1.87223,39000000.0
2007-01-17 11:10:00,1.87209,1.87224,1.87104,1.87129,47000000.0
2007-01-17 11:15:00,1.87132,1.87153,1.87057,1.8709,42000000.0
2007-01-17 11:20:00,1.87118,1.87118,1.87053,1.87053,38000000.0
2007-01-17 11:25:00,1.87062,1.87144,1.87062,1.87122,42000000.0
2007-01-17 11:30:00,1.87065,1.87173,1.87019,1.87142,43000000.0
2007-01-17 11:35:00,1.8712,1.87134,1.87051,1.87055,44000000.0
2007-01-17 11:40:00,1.87077,1.87086,1.87036,1.87052,47000000.0
2007-01-17 11:45:00,1.8707,1.87131,1.87057,1.87099,44000000.0
2007-01-17 11:50:00,1.87081,1.87144,1.87061,1.87101,44000000.0
2007-01-17 11:55:00,1.87092,1.87108,1.87024,1.87077,43000000.0
2007-01-17 12:00:00,1.87056,1.87092,1.86992,1.87056,43000000.0
2007-01-17 12:05:00,1.87047,1.87151,1.86991,1.87139,42000000.0
2007-01-17 12:10:00,1.87159,1.87173,1.87065,1.87096,40000000.0
2007-01-17 12:15:00,1.87107,1.8716,1.87057,1.87097,44000000.0
2007-01-17 12:20:00,1.87092,1.8715,1.86948,1.87026,39000000.0
2007-01-17 12:25:00,1.8704,1.87079,1.86893,1.86916,45000000.0
2007-01-17 12:30:00,1.86941,1.86954,1.86845,1.86845,39000000.0
2007-01-17 12:35:00,1.86862,1.86862,1.86693,1.86694,42000000.0
2007-01-17 12:40:00,1.86684,1.86728,1.86643,1.86727,41000000.0
2007-01-17 12:45:00,1.86705,1.86714,1.86629,1.86645,47000000.0
2007-01-17 12:50:00,1.86652,1.86671,1.86572,1.86615,41000000.0
2007-01-17 12:55:00,1.86631,1.86833,1.86631,1.8679,37000000.0
2007-01-17 13:00:00,1.86808,1.86891,1.86788,1.86881,38000000.0
2007-01-17 13:05:00,1.86841,1.86841,1.86764,1.86764,39000000.0
2007-01-17 13:10:00,1.8679,1.86819,1.86718,1.86789,41000000.0
2007-01-17 13:15:00,1.86806,1.86867,1.86774,1.86867,43000000.0
2007-01-17 13:20:00,1.86879,1.86885,1.86768,1.86795,41000000.0
2007-01-17 13:25:00,1.86812,1.86844,1.86673,1.86687,67000000.0
2007-01-17 13:30:00,1.86674,1.86764,1.86635,1.8676,75000000.0
2007-01-17 13:35:00,1.86771,1.8682,1.86751,1.86771,84000000.0
2007-01-17 13:40:00,1.86789,1.86849,1.86714,1.8675,85000000.0
2007-01-17 13:45:00,1.86762,1.86828,1.86749,1.86787,104000000.0
2007-01-17 13:50:00,1.86787,1.86798,1.86744,1.86798,128000000.0
2007-01-17 13:55:00,1.86811,1.86811,1.86679,1.86691,124000000.0
2007-01-17 14:00:00,1.86703,1.86745,1.86656,1.86691,144000000.0
2007-01-17 14:05:00,1.86689,1.86781,1.86689,1.86781,144000000.0
2007-01-17 14:10:00,1.8678,1.86845,1.86765,1.86845,101000000.0
2007-01-17 14:15:00,1.86853,1.86916,1.86799,1.86835,145000000.0
2007-01-17 14:20:00,1.86833,1.86877,1.86813,1.86863,143000000.0
2007-01-17 14:25:00,1.86863,1.86971,1.86855,1.8696,118000000.0
2007-01-17 14:30:00,1.86929,1.86929,1.86805,1.86816,128000000.0
2007-01-17 14:35:00,1.8681,1.8681,1.86708,1.86733,142000000.0
2007-01-17 14:40:00,1.86715,1.86854,1.86685,1.86814,141000000.0
2007-01-17 14:45:00,1.86864,1.86866,1.86808,1.86808,104000000.0
2007-01-17 14:50:00,1.86775,1.86789,1.8675,1.86778,126000000.0
2007-01-17 14:55:00,1.86777,1.86805,1.86763,1.86805,91000000.0
2007-01-17 15:00:00,1.86807,1.86808,1.86721,1.86728,131000000.0
2007-01-17 15:05:00,1.86736,1.86855,1.86736,1.86822,129000000.0
2007-01-17 15:10:00,1.86861,1.86876,1.8679,1.86805,160000000.0
2007-01-17 15:15:00,1.86796,1.86803,1.86699,1.86719,82000000.0
2007-01-17 15:20:00,1.86732,1.86867,1.86732,1.86838,98000000.0
2007-01-17 15:25:00,1.86852,1.86852,1.8651,1.86677,188000000.0
2007-01-17 15:30:00,1.86413,1.8688,1.86378,1.86822,208000000.0
2007-01-17 15:35:00,1.86825,1.86879,1.8679,1.86815,178000000.0
2007-01-17 15:40:00,1.86862,1.86915,1.86791,1.86849,180000000.0
2007-01-17 15:45:00,1.86854,1.86931,1.8683,1.86899,149000000.0
2007-01-17 15:50:00,1.86903,1.86903,1.86826,1.86826,112000000.0
2007-01-17 15:55:00,1.8681,1.86899,1.86765,1.86798,120000000.0
2007-01-17 16:00:00,1.86905,1.86937,1.86822,1.86895,200000000.0
2007-01-17 16:05:00,1.86895,1.86944,1.86866,1.86931,188000000.0
2007-01-17 16:10:00,1.86931,1.86941,1.86817,1.86817,169000000.0
2007-01-17 16:15:00,1.86793,1.86861,1.86776,1.86852,185000000.0
2007-01-17 16:20:00,1.86866,1.86986,1.86835,1.86972,231000000.0
2007-01-17 16:25:00,1.86974,1.87027,1.86897,1.86949,173000000.0
2007-01-17 16:30:00,1.86937,1.86984,1.86895,1.86895,183000000.0
2007-01-17 16:35:00,1.86921,1.86974,1.8688,1.86921,229000000.0
2007-01-17 16:40:00,1.8692,1.86985,1.86915,1.86954,218000000.0
2007-01-17 16:45:00,1.86955,1.87055,1.86939,1.87039,236000000.0
2007-01-17 16:50:00,1.87038,1.87081,1.8693,1.86948,142000000.0
2007-01-17 16:55:00,1.86971,1.87026,1.86971,1.86991,178000000.0
2007-01-17 17:00:00,1.87012,1.87012,1.86874,1.86889,176000000.0
2007-01-17 17:05:00,1.86901,1.86915,1.86848,1.86877,206000000.0
2007-01-17 17:10:00,1.86857,1.86883,1.86794,1.86828,135000000.0
2007-01-17 17:15:00,1.86837,1.86949,1.86836,1.86949,139000000.0
2007-01-17 17:20:00,1.86925,1.86964,1.86914,1.86941,140000000.0
2007-01-17 17:25:00,1.86942,1.87002,1.86932,1.86958,157000000.0
2007-01-17 17:30:00,1.86963,1.87048,1.8696,1.86986,301000000.0
2007-01-17 17:35:00,1.86973,1.87013,1.86936,1.86941,189000000.0
2007-01-17 17:40:00,1.86943,1.87022,1.86899,1.87022,225000000.0
2007-01-17 17:45:00,1.87017,1.87017,1.86947,1.86978,303000000.0
2007-01-17 17:50:00,1.86988,1.87018,1.86965,1.8699,232000000.0
2007-01-17 17:55:00,1.87001,1.87125,1.86991,1.87125,196000000.0
2007-01-17 18:00:00,1.8716,1.87165,1.86998,1.86998,190000000.0
2007-01-17 18:05:00,1.86979,1.87063,1.86979,1.87043,196000000.0
2007-01-17 18:10:00,1.87039,1.87071,1.87004,1.87056,136000000.0
2007-01-17 18:15:00,1.87048,1.87048,1.8693,1.86954,226000000.0
2007-01-17 18:20:00,1.86957,1.87032,1.869,1.87032,228000000.0
2007-01-17 18:25:00,1.87014,1.87091,1.86991,1.87082,151000000.0
2007-01-17 18:30:00,1.87088,1.87088,1.86974,1.86985,194000000.0
2007-01-17 18:35:00,1.8697,1.87002,1.86942,1.86958,273000000.0
2007-01-17 18:40:00,1.86986,1.87,1.86952,1.86972,160000000.0
2007-01-17 18:45:00,1.86978,1.87266,1.86975,1.87266,216000000.0
2007-01-17 18:50:00,1.87275,1.87347,1.8723,1.87347,129000000.0
2007-01-17 18:55:00,1.87357,1.87392,1.8728,1.8728,98000000.0
2007-01-17 19:00:00,1.8728,1.87282,1.8692,1.86925,129000000.0
2007-01-17 19:05:00,1.86922,1.8699,1.86866,1.86897,232000000.0
2007-01-17 19:10:00,1.86893,1.86946,1.86856,1.8688,148000000.0
2007-01-17 19:15:00,1.86884,1.86917,1.86831,1.86881,123000000.0
2007-01-17 19:20:00,1.8687,1.8688,1.86792,1.8681,120000000.0
2007-01-17 19:25:00,1.86772,1.86866,1.86765,1.86843,216000000.0
2007-01-17 19:30:00,1.86857,1.8688,1.86807,1.86808,154000000.0
2007-01-17 19:35:00,1.86821,1.86825,1.86764,1.86812,91000000.0
2007-01-17 19:40:00,1.86811,1.86831,1.86771,1.86831,94000000.0
2007-01-17 19:45:00,1.86837,1.86843,1.8677,1.86781,118000000.0
2007-01-17 19:50:00,1.86803,1.86847,1.86625,1.86803,75000000.0
2007-01-17 19:55:00,1.86802,1.86845,1.86752,1.86796,106000000.0
2007-01-17 20:00:00,1.86758,1.86773,1.86728,1.86756,101000000.0
2007-01-17 20:05:00,1.8674,1.86778,1.86695,1.86718,97000000.0
2007-01-17 20:10:00,1.86698,1.8679,1.86636,1.8679,65000000.0
2007-01-17 20:15:00,1.86769,1.86856,1.86709,1.86798,72000000.0
2007-01-17 20:20:00,1.8679,1.86909,1.8675,1.86871,56000000.0
2007-01-17 20:25:00,1.86845,1.86906,1.86845,1.86865,76000000.0
2007-01-17 20:30:00,1.86871,1.86929,1.86871,1.86877,94000000.0
2007-01-17 20:35:00,1.86866,1.8693,1.86866,1.86913,51000000.0
2007-01-17 20:40:00,1.86924,1.87024,1.86916,1.86981,50000000.0
2007-01-17 20:45:00,1.86966,1.86999,1.86956,1.8697,61000000.0
2007-01-17 20:50:00,1.86968,1.86968,1.86898,1.86925,58000000.0
2007-01-17 20:55:00,1.86928,1.86971,1.86928,1.86937,39000000.0
2007-01-17 21:00:00,1.86951,1.86989,1.86892,1.86944,52000000.0
2007-01-17 21:05:00,1.86938,1.86949,1.86885,1.86886,38000000.0
2007-01-17 21:10:00,1.86897,1.86909,1.86703,1.86893,43000000.0
2007-01-17 21:15:00,1.86891,1.86891,1.86783,1.86867,42000000.0
2007-01-17 21:20:00,1.86878,1.86889,1.86805,1.8681,48000000.0
2007-01-17 21:25:00,1.86822,1.86909,1.86805,1.86872,46000000.0
2007-01-17 21:30:00,1.86864,1.86956,1.86848,1.86935,37000000.0
2007-01-17 21:35:00,1.86927,1.8696,1.86916,1.86921,77000000.0
2007-01-17 21:40:00,1.86973,1.86984,1.86929,1.86949,55000000.0
2007-01-17 21:45:00,1.86945,1.86953,1.86902,1.86949,29000000.0
2007-01-17 21:50:00,1.86957,1.86974,1.86905,1.86962,41000000.0
2007-01-17 21:55:00,1.8697,1.86996,1.86909,1.86923,61000000.0
2007-01-17 22:00:00,1.86959,1.86977,1.869,1.86949,49000000.0
2007-01-17 22:05:00,1.86959,1.86959,1.86897,1.86939,47000000.0
2007-01-17 22:10:00,1.86954,1.86956,1.86904,1.86944,30000000.0
2007-01-17 22:15:00,1.86961,1.86992,1.869,1.86986,36000000.0
2007-01-17 22:20:00,1.86937,1.86975,1.86886,1.86926,51000000.0
2007-01-17 22:25:00,1.86912,1.86953,1.86888,1.86888,40000000.0
2007-01-17 22:30:00,1.86907,1.8693,1.86843,1.86899,72000000.0
2007-01-17 22:35:00,1.86882,1.86934,1.86855,1.86877,64000000.0
2007-01-17 22:40:00,1.86881,1.86926,1.86796,1.86824,53000000.0
2007-01-17 22:45:00,1.86824,1.86862,1.86791,1.86791,60000000.0
2007-01-17 22:50:00,1.86782,1.86846,1.86782,1.86845,43000000.0
2007-01-17 22:55:00,1.86845,1.86845,1.86752,1.8677,42000000.0
2007-01-17 23:00:00,1.86806,1.86871,1.8673,1.8673,49000000.0
2007-01-17 23:05:00,1.86673,1.86796,1.86655,1.86749,46000000.0
2007-01-17 23:10:00,1.8679,1.86817,1.86768,1.86801,40000000.0
2007-01-17 23:15:00,1.86811,1.86846,1.86793,1.86822,40000000.0
2007-01-17 23:20:00,1.86842,1.86861,1.86797,1.86857,36000000.0
2007-01-17 23:25:00,1.86836,1.86836,1.86733,1.8675,47000000.0
2007-01-17 23:30:00,1.86729,1.86747,1.86689,1.86709,34000000.0
2007-01-17 23:35:00,1.86708,1.86724,1.86639,1.86715,40000000.0
2007-01-17 23:40:00,1.86713,1.86739,1.86664,1.86731,62000000.0
2007-01-17 23:45:00,1.86726,1.86761,1.86647,1.86656,38000000.0
2007-01-17 23:50:00,1.86648,1.86709,1.86609,1.86618,39000000.0
2007-01-17 23:55:00,1.86646,1.86709,1.86636,1.86675,41000000.0
2007-01-18 00:00:00,1.86678,1.86723,1.86609,1.86627,39000000.0
2007-01-18 00:05:00,1.86659,1.86727,1.86635,1.86709,43000000.0
2007-01-18 00:10:00,1.86684,1.86684,1.86615,1.86666,58000000.0
2007-01-18 00:15:00,1.86666,1.86713,1.86631,1.86713,45000000.0
2007-01-18 00:20:00,1.86689,1.86729,1.8667,1.86715,30000000.0
2007-01-18 00:25:00,1.86742,1.86775,1.86704,1.86774,42000000.0
2007-01-18 00:30:00,1.86736,1.86847,1.86632,1.86632,35000000.0
2007-01-18 00:35:00,1.86657,1.86708,1.86629,1.86701,35000000.0
2007-01-18 00:40:00,1.86642,1.86707,1.86629,1.86678,38000000.0
2007-01-18 00:45:00,1.86691,1.86691,1.866,1.86632,30000000.0
2007-01-18 00:50:00,1.86637,1.86702,1.86636,1.86675,38000000.0
2007-01-18 00:55:00,1.8667,1.86715,1.86626,1.86715,38000000.0
2007-01-18 01:00:00,1.86718,1.86718,1.86646,1.86646,54000000.0
2007-01-18 01:05:00,1.86631,1.86682,1.86626,1.8667,44000000.0
2007-01-18 01:10:00,1.86665,1.86681,1.86617,1.86637,37000000.0
2007-01-18 01:15:00,1.86651,1.86697,1.86634,1.86666,50000000.0
2007-01-18 01:20:00,1.86665,1.8669,1.86612,1.86625,42000000.0
2007-01-18 01:25:00,1.8663,1.8668,1.8663,1.8667,42000000.0
2007-01-18 01:30:00,1.86672,1.86676,1.86645,1.86657,57000000.0
2007-01-18 01:35:00,1.86661,1.86717,1.86652,1.86711,37000000.0
2007-01-18 01:40:00,1.86717,1.86744,1.86717,1.86723,32000000.0
2007-01-18 01:45:00,1.86703,1.86709,1.86669,1.86702,36000000.0
2007-01-18 01:50:00,1.86706,1.86818,1.86697,1.86804,55000000.0
2007-01-18 01:55:00,1.86785,1.86796,1.86736,1.86771,48000000.0
2007-01-18 02:00:00,1.86765,1.86796,1.8659,1.8678,42000000.0
2007-01-18 02:05:00,1.8677,1.86782,1.86732,1.86768,36000000.0
2007-01-18 02:10:00,1.86759,1.86783,1.86709,1.86732,41000000.0
2007-01-18 02:15:00,1.8673,1.86822,1.8673,1.868,40000000.0
2007-01-18 02:20:00,1.86784,1.86813,1.86767,1.86772,42000000.0
2007-01-18 02:25:00,1.86784,1.86798,1.86745,1.86793,45000000.0
2007-01-18 02:30:00,1.86786,1.86807,1.86738,1.86807,36000000.0
2007-01-18 02:35:00,1.86813,1.86873,1.86813,1.86821,40000000.0
2007-01-18 02:40:00,1.86826,1.8686,1.86821,1.86821,33000000.0
2007-01-18 02:45:00,1.8682,1.86822,1.86732,1.86735,44000000.0
2007-01-18 02:50:00,1.86748,1.86761,1.86677,1.86761,30000000.0
2007-01-18 02:55:00,1.86753,1.86753,1.86693,1.86733,38000000.0
2007-01-18 03:00:00,1.86743,1.8677,1.86713,1.86766,35000000.0
2007-01-18 03:05:00,1.8676,1.8681,1.86713,1.8681,29000000.0
2007-01-18 03:10:00,1.86806,1.86815,1.8674,1.86743,35000000.0
2007-01-18 03:15:00,1.86752,1.86799,1.86693,1.86693,41000000.0
2007-01-18 03:20:00,1.86668,1.86688,1.86437,1.8663,36000000.0
2007-01-18 03:25:00,1.86624,1.86667,1.86624,1.86653,40000000.0
2007-01-18 03:30:00,1.86667,1.8676,1.86664,1.8676,37000000.0
2007-01-18 03:35:00,1.86746,1.86754,1.86672,1.86697,39000000.0
2007-01-18 03:40:00,1.8671,1.86761,1.86693,1.86739,42000000.0
2007-01-18 03:45:00,1.8675,1.86763,1.86691,1.86763,35000000.0
2007-01-18 03:50:00,1.86767,1.86792,1.86717,1.8673,42000000.0
2007-01-18 03:55:00,1.86729,1.86804,1.86607,1.86783,29000000.0
2007-01-18 04:00:00,1.86777,1.86785,1.86742,1.8676,37000000.0
2007-01-18 04:05:00,1.86764,1.86802,1.86719,1.86735,42000000.0
2007-01-18 04:10:00,1.86718,1.86788,1.86718,1.86745,37000000.0
2007-01-18 04:15:00,1.86737,1.86772,1.867,1.86756,34000000.0
2007-01-18 04:20:00,1.86738,1.86825,1.86712,1.86807,43000000.0
2007-01-18 04:25:00,1.86793,1.86816,1.86695,1.86712,37000000.0
2007-01-18 04:30:00,1.86728,1.86735,1.86619,1.86625,43000000.0
2007-01-18 04:35:00,1.86619,1.86726,1.86615,1.86712,42000000.0
2007-01-18 04:40:00,1.86654,1.86681,1.8662,1.86652,35000000.0
2007-01-18 04:45:00,1.86686,1.8679,1.86655,1.8679,39000000.0
2007-01-18 04:50:00,1.8679,1.8679,1.86653,1.86693,40000000.0
2007-01-18 04:55:00,1.86689,1.86716,1.86653,1.86688,39000000.0
2007-01-18 05:00:00,1.86681,1.86869,1.86681,1.86866,35000000.0
2007-01-18 05:05:00,1.86843,1.86851,1.86772,1.86836,41000000.0
2007-01-18 05:10:00,1.86814,1.86814,1.8661,1.86726,45000000.0
2007-01-18 05:15:00,1.86725,1.86784,1.8665,1.86685,43000000.0
2007-01-18 05:20:00,1.86694,1.86732,1.86657,1.86662,42000000.0
2007-01-18 05:25:00,1.86672,1.86811,1.86662,1.86766,38000000.0
2007-01-18 05:30:00,1.86755,1.86788,1.8672,1.86737,37000000.0
2007-01-18 05:35:00,1.86752,1.86811,1.86745,1.86797,38000000.0
2007-01-18 05:40:00,1.86783,1.86858,1.86758,1.86831,40000000.0
2007-01-18 05:45:00,1.86799,1.86847,1.86779,1.86807,39000000.0
2007-01-18 05:50:00,1.8682,1.86905,1.8682,1.86897,42000000.0
2007-01-18 05:55:00,1.86946,1.86997,1.86866,1.86875,40000000.0
2007-01-18 06:00:00,1.86859,1.8688,1.86817,1.8685,37000000.0
2007-01-18 06:05:00,1.86864,1.8688,1.86775,1.86873,38000000.0
2007-01-18 06:10:00,1.86874,1.86886,1.86773,1.86838,39000000.0
2007-01-18 06:15:00,1.86847,1.86916,1.86834,1.86905,36000000.0
2007-01-18 06:20:00,1.869,1.86926,1.86853,1.86856,42000000.0
2007-01-18 06:25:00,1.86871,1.86908,1.86841,1.8687,45000000.0
2007-01-18 06:30:00,1.86883,1.8694,1.86864,1.8688,35000000.0
2007-01-18 06:35:00,1.86903,1.86945,1.86869,1.86929,49000000.0
2007-01-18 06:40:00,1.86935,1.86948,1.8689,1.86893,26000000.0
2007-01-18 06:45:00,1.86898,1.86947,1.86888,1.86947,41000000.0
2007-01-18 06:50:00,1.86948,1.86988,1.86938,1.86938,28000000.0
2007-01-18 06:55:00,1.86954,1.8696,1.86899,1.86927,34000000.0
2007-01-18 07:00:00,1.86916,1.8692,1.86861,1.86875,36000000.0
2007-01-18 07:05:00,1.86888,1.86948,1.86888,1.86915,39000000.0
2007-01-18 07:10:00,1.86901,1.86914,1.86875,1.86889,22000000.0
2007-01-18 07:15:00,1.86893,1.86893,1.86832,1.86836,34000000.0
2007-01-18 07:20:00,1.86861,1.86991,1.86849,1.86984,39000000.0
2007-01-18 07:25:00,1.87005,1.87009,1.86952,1.86973,37000000.0
2007-01-18 07:30:00,1.86973,1.87035,1.8697,1.87,43000000.0
2007-01-18 07:35:00,1.86993,1.87025,1.86941,1.8698,40000000.0
2007-01-18 07:40:00,1.86966,1.86983,1.86937,1.8694,35000000.0
2007-01-18 07:45:00,1.86913,1.86971,1.86894,1.86949,30000000.0
2007-01-18 07:50:00,1.86934,1.86939,1.8689,1.86905,45000000.0
2007-01-18 07:55:00,1.86937,1.86975,1.86924,1.86967,39000000.0
2007-01-18 08:00:00,1.86978,1.87051,1.86978,1.87027,41000000.0
2007-01-18 08:05:00,1.87033,1.87063,1.8702,1.87025,28000000.0
2007-01-18 08:10:00,1.87032,1.87032,1.86949,1.86981,33000000.0
2007-01-18 08:15:00,1.86989,1.86994,1.86905,1.86931,42000000.0
2007-01-18 08:20:00,1.86906,1.86965,1.86906,1.86934,38000000.0
2007-01-18 08:25:00,1.8694,1.86951,1.86909,1.86909,32000000.0
2007-01-18 08:30:00,1.86921,1.86954,1.86775,1.86775,41000000.0
2007-01-18 08:35:00,1.86761,1.8689,1.86761,1.86814,47000000.0
2007-01-18 08:40:00,1.86827,1.86873,1.86818,1.86848,47000000.0
2007-01-18 08:45:00,1.86805,1.86867,1.86688,1.86831,42000000.0
2007-01-18 08:50:00,1.86859,1.86859,1.86736,1.86791,40000000.0
2007-01-18 08:55:00,1.86806,1.86827,1.86735,1.86735,37000000.0
2007-01-18 09:00:00,1.86738,1.86741,1.86673,1.86673,41000000.0
2007-01-18 09:05:00,1.86694,1.8683,1.86694,1.86771,44000000.0
2007-01-18 09:10:00,1.86748,1.86788,1.86688,1.86736,44000000.0
2007-01-18 09:15:00,1.86723,1.8675,1.86692,1.86721,41000000.0
2007-01-18 09:20:00,1.8675,1.86758,1.86486,1.86516,38000000.0
2007-01-18 09:25:00,1.86534,1.86665,1.86534,1.86643,46000000.0
2007-01-18 09:30:00,1.86645,1.86645,1.86557,1.86557,36000000.0
2007-01-18 09:35:00,1.86561,1.86572,1.86232,1.86461,47000000.0
2007-01-18 09:40:00,1.86436,1.86479,1.86341,1.86467,46000000.0
2007-01-18 09:45:00,1.86456,1.86519,1.86444,1.86481,45000000.0
2007-01-18 09:50:00,1.86493,1.86493,1.86356,1.8642,41000000.0
2007-01-18 09:55:00,1.86379,1.86434,1.86333,1.86401,44000000.0
2007-01-18 10:00:00,1.86405,1.8641,1.8637,1.86395,44000000.0
2007-01-18 10:05:00,1.86367,1.86452,1.86346,1.86346,39000000.0
2007-01-18 10:10:00,1.86346,1.8643,1.86343,1.86406,37000000.0
2007-01-18 10:15:00,1.86394,1.86436,1.86373,1.86418,45000000.0
2007-01-18 10:20:00,1.86445,1.86489,1.86407,1.86419,36000000.0
2007-01-18 10:25:00,1.86417,1.86494,1.8639,1.86397,45000000.0
2007-01-18 10:30:00,1.86433,1.86514,1.86408,1.86514,38000000.0
2007-01-18 10:35:00,1.86485,1.86574,1.86457,1.8656,41000000.0
2007-01-18 10:40:00,1.86547,1.86547,1.86323,1.86347,40000000.0
2007-01-18 10:45:00,1.8636,1.86395,1.863,1.86311,40000000.0
2007-01-18 10:50:00,1.86314,1.86393,1.86292,1.86377,44000000.0
2007-01-18 10:55:00,1.86389,1.86424,1.86135,1.86384,40000000.0
2007-01-18 11:00:00,1.86342,1.86352,1.86167,1.86222,44000000.0
2007-01-18 11:05:00,1.86222,1.8623,1.86134,1.86164,39000000.0
2007-01-18 11:10:00,1.86146,1.86193,1.86104,1.86149,47000000.0
2007-01-18 11:15:00,1.86158,1.86231,1.861,1.86206,42000000.0
2007-01-18 11:20:00,1.86197,1.86271,1.86189,1.86239,38000000.0
2007-01-18 11:25:00,1.86216,1.86216,1.86127,1.86179,42000000.0
2007-01-18 11:30:00,1.86193,1.86207,1.86124,1.86186,43000000.0
2007-01-18 11:35:00,1.86195,1.86209,1.86161,1.86176,44000000.0
2007-01-18 11:40:00,1.86193,1.8635,1.8617,1.86347,47000000.0
2007-01-18 11:45:00,1.86335,1.86398,1.86335,1.86341,44000000.0
2007-01-18 11:50:00,1.86335,1.86379,1.86311,1.86365,44000000.0
2007-01-18 11:55:00,1.86361,1.8637,1.86317,1.8635,43000000.0
2007-01-18 12:00:00,1.86348,1.86382,1.86267,1.86355,43000000.0
2007-01-18 12:05:00,1.86352,1.86352,1.86163,1.86193,42000000.0
2007-01-18 12:10:00,1.86203,1.86318,1.86156,1.86254,40000000.0
2007-01-18 12:15:00,1.86248,1.86285,1.8623,1.8623,44000000.0
2007-01-18 12:20:00,1.86223,1.86277,1.86031,1.86161,39000000.0
2007-01-18 12:25:00,1.86158,1.86248,1.86158,1.86248,45000000.0
2007-01-18 12:30:00,1.86283,1.86355,1.86238,1.86264,39000000.0
2007-01-18 12:35:00,1.86345,1.8636,1.86275,1.86317,34000000.0
2007-01-18 12:40:00,1.86314,1.86372,1.86287,1.86372,41000000.0
2007-01-18 12:45:00,1.8639,1.86434,1.86364,1.86391,47000000.0
2007-01-18 12:50:00,1.86374,1.86381,1.86272,1.86324,41000000.0
2007-01-18 12:55:00,1.86347,1.86368,1.8631,1.86357,37000000.0
2007-01-18 13:00:00,1.86359,1.86376,1.86317,1.8635,38000000.0
2007-01-18 13:05:00,1.8634,1.86352,1.86299,1.86317,32000000.0
2007-01-18 13:10:00,1.86329,1.86412,1.86275,1.863,41000000.0
2007-01-18 13:15:00,1.86308,1.8637,1.86256,1.86277,43000000.0
2007-01-18 13:20:00,1.86301,1.86304,1.86259,1.86271,41000000.0
2007-01-18 13:25:00,1.86261,1.86284,1.86222,1.8624,67000000.0
2007-01-18 13:30:00,1.86237,1.86247,1.86201,1.86234,75000000.0
2007-01-18 13:35:00,1.86237,1.8629,1.86237,1.86266,84000000.0
2007-01-18 13:40:00,1.8627,1.86291,1.86209,1.86237,81000000.0
2007-01-18 13:45:00,1.86236,1.86247,1.86211,1.86213,60000000.0
2007-01-18 13:50:00,1.86212,1.86284,1.86181,1.86249,128000000.0
2007-01-18 13:55:00,1.86222,1.86248,1.8615,1.8615,124000000.0
2007-01-18 14:00:00,1.86161,1.86173,1.86062,1.86073,144000000.0
2007-01-18 14:05:00,1.86074,1.86176,1.86051,1.86127,144000000.0
2007-01-18 14:10:00,1.86111,1.86215,1.85951,1.85951,101000000.0
2007-01-18 14:15:00,1.85947,1.8611,1.85947,1.86088,145000000.0
2007-01-18 14:20:00,1.86081,1.86121,1.86066,1.86108,143000000.0
2007-01-18 14:25:00,1.86107,1.86126,1.85996,1.85996,118000000.0
2007-01-18 14:30:00,1.8598,1.86034,1.85953,1.86019,128000000.0
2007-01-18 14:35:00,1.86001,1.86112,1.85993,1.86004,165000000.0
2007-01-18 14:40:00,1.85964,1.8605,1.85964,1.86047,141000000.0
2007-01-18 14:45:00,1.86028,1.8605,1.86006,1.86035,104000000.0
2007-01-18 14:50:00,1.8602,1.86064,1.86005,1.86064,126000000.0
2007-01-18 14:55:00,1.86065,1.86086,1.86038,1.8608,91000000.0
2007-01-18 15:00:00,1.86086,1.86105,1.86024,1.8605,131000000.0
2007-01-18 15:05:00,1.86039,1.86064,1.86021,1.86022,129000000.0
2007-01-18 15:10:00,1.86006,1.8606,1.85993,1.86033,160000000.0
2007-01-18 15:15:00,1.86031,1.86099,1.86013,1.86082,82000000.0
2007-01-18 15:20:00,1.86116,1.86192,1.86116,1.86138,98000000.0
2007-01-18 15:25:00,1.86127,1.8622,1.85934,1.86102,188000000.0
2007-01-18 15:30:00,1.85875,1.8624,1.85875,1.86117,208000000.0
2007-01-18 15:35:00,1.86092,1.86213,1.86087,1.86192,178000000.0
2007-01-18 15:40:00,1.86207,1.86222,1.86122,1.86173,180000000.0
2007-01-18 15:45:00,1.86173,1.86173,1.86033,1.86129,149000000.0
2007-01-18 15:50:00,1.8615,1.86195,1.86076,1.86135,112000000.0
2007-01-18 15:55:00,1.86151,1.862,1.86111,1.86195,120000000.0
2007-01-18 16:00:00,1.8621,1.86312,1.86208,1.86281,200000000.0
2007-01-18 16:05:00,1.86302,1.86354,1.86247,1.86292,188000000.0
2007-01-18 16:10:00,1.86295,1.86313,1.86212,1.86312,169000000.0
2007-01-18 16:15:00,1.86326,1.86337,1.86201,1.86209,185000000.0
2007-01-18 16:20:00,1.86213,1.86367,1.86209,1.8632,231000000.0
2007-01-18 16:25:00,1.86327,1.86436,1.86327,1.8634,173000000.0
2007-01-18 16:30:00,1.86356,1.86437,1.86347,1.86412,183000000.0
2007-01-18 16:35:00,1.86309,1.86365,1.86221,1.86298,229000000.0
2007-01-18 16:40:00,1.86267,1.86312,1.86209,1.86232,218000000.0
2007-01-18 16:45:00,1.86217,1.86278,1.86168,1.86231,236000000.0
2007-01-18 16:50:00,1.86238,1.86256,1.86177,1.86232,142000000.0
2007-01-18 16:55:00,1.86267,1.86267,1.86196,1.86205,178000000.0
2007-01-18 17:00:00,1.86216,1.86329,1.86216,1.8628,176000000.0
2007-01-18 17:05:00,1.86284,1.8635,1.86246,1.86281,206000000.0
2007-01-18 17:10:00,1.86283,1.86323,1.86239,1.86308,135000000.0
2007-01-18 17:15:00,1.86312,1.86461,1.86309,1.86396,139000000.0
2007-01-18 17:20:00,1.86369,1.86388,1.86233,1.86239,140000000.0
2007-01-18 17:25:00,1.86226,1.86227,1.86166,1.86182,157000000.0
2007-01-18 17:30:00,1.86174,1.86174,1.86109,1.86146,301000000.0
2007-01-18 17:35:00,1.86154,1.86288,1.86154,1.86282,233000000.0
2007-01-18 17:40:00,1.86278,1.86348,1.86263,1.86312,225000000.0
2007-01-18 17:45:00,1.86303,1.86368,1.8627,1.8636,303000000.0
2007-01-18 17:50:00,1.86369,1.86369,1.86261,1.86306,232000000.0
2007-01-18 17:55:00,1.8629,1.86329,1.86212,1.86212,196000000.0
2007-01-18 18:00:00,1.86219,1.86403,1.86211,1.86389,190000000.0
2007-01-18 18:05:00,1.86405,1.86405,1.86318,1.86326,196000000.0
2007-01-18 18:10:00,1.86325,1.86336,1.86269,1.86302,136000000.0
2007-01-18 18:15:00,1.86294,1.86351,1.86244,1.86349,226000000.0
2007-01-18 18:20:00,1.86358,1.86448,1.86301,1.86414,228000000.0
2007-01-18 18:25:00,1.86393,1.86449,1.86372,1.8639,151000000.0
2007-01-18 18:30:00,1.8637,1.86399,1.86363,1.86363,194000000.0
2007-01-18 18:35:00,1.86337,1.86389,1.86274,1.86312,273000000.0
2007-01-18 18:40:00,1.86321,1.86341,1.86234,1.86234,232000000.0
2007-01-18 18:45:00,1.86229,1.86299,1.86229,1.86258,159000000.0
2007-01-18 18:50:00,1.86293,1.86439,1.86293,1.86403,129000000.0
2007-01-18 18:55:00,1.8638,1.86392,1.86244,1.86257,98000000.0
2007-01-18 19:00:00,1.86243,1.86326,1.86165,1.86326,129000000.0
2007-01-18 19:05:00,1.86333,1.86371,1.8629,1.86293,232000000.0
2007-01-18 19:10:00,1.86274,1.86327,1.86257,1.86306,148000000.0
2007-01-18 19:15:00,1.86293,1.86404,1.86242,1.86383,123000000.0
2007-01-18 19:20:00,1.86368,1.86393,1.86346,1.86393,108000000.0
2007-01-18 19:25:00,1.86377,1.86448,1.86377,1.86386,216000000.0
2007-01-18 19:30:00,1.86382,1.86424,1.86338,1.86405,154000000.0
2007-01-18 19:35:00,1.86415,1.86431,1.86393,1.86407,91000000.0
2007-01-18 19:40:00,1.86386,1.86416,1.86299,1.86332,73000000.0
2007-01-18 19:45:00,1.86346,1.86376,1.86329,1.86329,118000000.0
2007-01-18 19:50:00,1.86335,1.86381,1.86166,1.86376,75000000.0
2007-01-18 19:55:00,1.86344,1.86374,1.8631,1.86367,106000000.0
2007-01-18 20:00:00,1.86473,1.86473,1.86339,1.86361,101000000.0
2007-01-18 20:05:00,1.86379,1.86379,1.86292,1.86345,97000000.0
2007-01-18 20:10:00,1.86355,1.86356,1.86293,1.86333,33000000.0
2007-01-18 20:15:00,1.86358,1.86367,1.86311,1.86338,62000000.0
2007-01-18 20:20:00,1.86335,1.86371,1.86324,1.86371,41000000.0
2007-01-18 20:25:00,1.86343,1.86371,1.86332,1.86348,76000000.0
2007-01-18 20:30:00,1.86347,1.86348,1.86262,1.86308,96000000.0
2007-01-18 20:35:00,1.86339,1.86373,1.86328,1.86366,60000000.0
2007-01-18 20:40:00,1.86375,1.86402,1.86269,1.86402,50000000.0
2007-01-18 20:45:00,1.86408,1.86428,1.86353,1.86364,61000000.0
2007-01-18 20:50:00,1.86353,1.86405,1.86311,1.86311,58000000.0
2007-01-18 20:55:00,1.86312,1.86337,1.86272,1.86318,53000000.0
2007-01-18 21:00:00,1.86309,1.86366,1.86309,1.86337,52000000.0
2007-01-18 21:05:00,1.86336,1.86396,1.86303,1.86329,46000000.0
2007-01-18 21:10:00,1.86343,1.86352,1.86152,1.86352,43000000.0
2007-01-18 21:15:00,1.86347,1.86368,1.86315,1.86332,42000000.0
2007-01-18 21:20:00,1.86346,1.86348,1.86303,1.86331,48000000.0
2007-01-18 21:25:00,1.86329,1.86346,1.86263,1.86263,42000000.0
2007-01-18 21:30:00,1.86303,1.86315,1.8622,1.86273,36000000.0
2007-01-18 21:35:00,1.86277,1.86278,1.8621,1.86236,77000000.0
2007-01-18 21:40:00,1.86243,1.86264,1.86182,1.86199,37000000.0
2007-01-18 21:45:00,1.86168,1.86233,1.8613,1.86233,36000000.0
2007-01-18 21:50:00,1.8619,1.8619,1.86079,1.86118,41000000.0
2007-01-18 21:55:00,1.86136,1.86212,1.86135,1.86162,61000000.0
2007-01-18 22:00:00,1.86174,1.86239,1.86155,1.86221,50000000.0
2007-01-18 22:05:00,1.86219,1.86231,1.86114,1.86135,47000000.0
2007-01-18 22:10:00,1.86153,1.86182,1.8615,1.8615,55000000.0
2007-01-18 22:15:00,1.86186,1.86198,1.86111,1.86111,44000000.0
2007-01-18 22:20:00,1.86066,1.86161,1.86049,1.86106,51000000.0
2007-01-18 22:25:00,1.8611,1.8614,1.86065,1.86065,30000000.0
2007-01-18 22:30:00,1.86085,1.86183,1.86085,1.86149,72000000.0
2007-01-18 22:35:00,1.86172,1.86187,1.86077,1.86088,64000000.0
2007-01-18 22:40:00,1.86068,1.86128,1.86026,1.86128,53000000.0
2007-01-18 22:45:00,1.86139,1.86139,1.86,1.86017,49000000.0
2007-01-18 22:50:00,1.86067,1.86102,1.86038,1.86057,43000000.0
2007-01-18 22:55:00,1.86105,1.86147,1.86056,1.86056,34000000.0
2007-01-18 23:00:00,1.8603,1.86113,1.8603,1.86104,49000000.0
2007-01-18 23:05:00,1.86094,1.86119,1.86071,1.86073,46000000.0
2007-01-18 23:10:00,1.86069,1.86069,1.8596,1.86035,32000000.0
2007-01-18 23:15:00,1.86024,1.86054,1.85987,1.86025,31000000.0
2007-01-18 23:20:00,1.86031,1.86044,1.85925,1.85978,36000000.0
2007-01-18 23:25:00,1.85987,1.86051,1.85978,1.85984,52000000.0
2007-01-18 23:30:00,1.85973,1.86139,1.85973,1.86099,44000000.0
2007-01-18 23:35:00,1.86107,1.86135,1.86066,1.86066,48000000.0
2007-01-18 23:40:00,1.86031,1.86125,1.86013,1.86028,62000000.0
2007-01-18 23:45:00,1.86159,1.86488,1.86159,1.86299,38000000.0
2007-01-18 23:50:00,1.86293,1.86462,1.86273,1.86397,39000000.0
2007-01-18 23:55:00,1.86374,1.86393,1.86316,1.86356,41000000.0
2007-01-19 00:00:00,1.86381,1.8648,1.86367,1.86386,32000000.0
2007-01-19 00:05:00,1.86411,1.86454,1.86393,1.86422,43000000.0
2007-01-19 00:10:00,1.86398,1.86461,1.86391,1.86456,58000000.0
2007-01-19 00:15:00,1.86451,1.86451,1.86374,1.86385,45000000.0
2007-01-19 00:20:00,1.86372,1.86377,1.86268,1.86286,38000000.0
2007-01-19 00:25:00,1.86283,1.86352,1.86273,1.86346,45000000.0
2007-01-19 00:30:00,1.86345,1.86395,1.86334,1.86348,35000000.0
2007-01-19 00:35:00,1.86331,1.86337,1.86296,1.86336,34000000.0
2007-01-19 00:40:00,1.86353,1.86386,1.86317,1.86366,29000000.0
2007-01-19 00:45:00,1.86358,1.86396,1.86332,1.86353,39000000.0
2007-01-19 00:50:00,1.86358,1.86382,1.8634,1.86354,33000000.0
2007-01-19 00:55:00,1.86349,1.86357,1.86339,1.86351,25000000.0
2007-01-19 01:00:00,1.86305,1.8637,1.86305,1.86356,23000000.0
2007-01-19 01:05:00,1.86358,1.86367,1.863,1.86363,44000000.0
2007-01-19 01:10:00,1.86363,1.86367,1.8631,1.86346,47000000.0
2007-01-19 01:15:00,1.86341,1.86347,1.86267,1.86318,50000000.0
2007-01-19 01:20:00,1.86311,1.8634,1.86289,1.86327,42000000.0
2007-01-19 01:25:00,1.86336,1.86346,1.86287,1.86328,56000000.0
2007-01-19 01:30:00,1.86325,1.86325,1.86215,1.86318,57000000.0
2007-01-19 01:35:00,1.86318,1.86318,1.86276,1.86296,46000000.0
2007-01-19 01:40:00,1.86298,1.8635,1.86298,1.8632,40000000.0
2007-01-19 01:45:00,1.86329,1.86338,1.86302,1.8632,35000000.0
2007-01-19 01:50:00,1.8631,1.86376,1.86309,1.86366,55000000.0
2007-01-19 01:55:00,1.86344,1.86397,1.86344,1.86367,58000000.0
2007-01-19 02:00:00,1.86371,1.86452,1.86242,1.86423,42000000.0
2007-01-19 02:05:00,1.86408,1.86476,1.86407,1.86415,43000000.0
2007-01-19 02:10:00,1.86381,1.86409,1.86273,1.86312,41000000.0
2007-01-19 02:15:00,1.86309,1.86357,1.86272,1.86305,40000000.0
2007-01-19 02:20:00,1.86314,1.86354,1.86314,1.86354,35000000.0
2007-01-19 02:25:00,1.86347,1.86354,1.86323,1.86332,37000000.0
2007-01-19 02:30:00,1.8636,1.86427,1.86338,1.8635,36000000.0
2007-01-19 02:35:00,1.86351,1.86379,1.86297,1.86379,40000000.0
2007-01-19 02:40:00,1.86396,1.86443,1.86387,1.86428,38000000.0
2007-01-19 02:45:00,1.86407,1.86613,1.86371,1.86613,44000000.0
2007-01-19 02:50:00,1.86634,1.86788,1.86634,1.86763,38000000.0
2007-01-19 02:55:00,1.86766,1.86766,1.86562,1.86635,38000000.0
2007-01-19 03:00:00,1.86641,1.86752,1.86637,1.86692,39000000.0
2007-01-19 03:05:00,1.8667,1.86702,1.86616,1.86616,37000000.0
2007-01-19 03:10:00,1.86633,1.86712,1.86604,1.86712,46000000.0
2007-01-19 03:15:00,1.86667,1.86725,1.86592,1.86725,41000000.0
2007-01-19 03:20:00,1.8675,1.86789,1.8656,1.86763,36000000.0
2007-01-19 03:25:00,1.86737,1.86742,1.8668,1.86724,48000000.0
2007-01-19 03:30:00,1.8673,1.86738,1.8669,1.8671,37000000.0
2007-01-19 03:35:00,1.8667,1.86721,1.86653,1.86653,44000000.0
2007-01-19 03:40:00,1.86645,1.86727,1.86641,1.86727,33000000.0
2007-01-19 03:45:00,1.86729,1.86737,1.86682,1.8669,28000000.0
2007-01-19 03:50:00,1.8669,1.86781,1.86662,1.86759,42000000.0
2007-01-19 03:55:00,1.86757,1.86762,1.86572,1.86726,36000000.0
2007-01-19 04:00:00,1.86742,1.86793,1.86725,1.86726,37000000.0
2007-01-19 04:05:00,1.86754,1.86898,1.86754,1.86829,35000000.0
2007-01-19 04:10:00,1.86808,1.86858,1.86795,1.86842,37000000.0
2007-01-19 04:15:00,1.86884,1.86898,1.86799,1.86882,35000000.0
2007-01-19 04:20:00,1.86874,1.86875,1.86803,1.86852,43000000.0
2007-01-19 04:25:00,1.86842,1.86857,1.86781,1.86801,30000000.0
2007-01-19 04:30:00,1.86793,1.86901,1.8679,1.86881,43000000.0
2007-01-19 04:35:00,1.86878,1.86908,1.86849,1.86876,31000000.0
2007-01-19 04:40:00,1.86883,1.86895,1.86834,1.86845,44000000.0
2007-01-19 04:45:00,1.86834,1.86894,1.86822,1.86891,34000000.0
2007-01-19 04:50:00,1.8689,1.86908,1.86841,1.86873,33000000.0
2007-01-19 04:55:00,1.86865,1.86904,1.86819,1.86823,39000000.0
2007-01-19 05:00:00,1.86802,1.86855,1.86787,1.8681,35000000.0
2007-01-19 05:05:00,1.8678,1.86827,1.8677,1.86782,41000000.0
2007-01-19 05:10:00,1.8681,1.8681,1.8671,1.86775,45000000.0
2007-01-19 05:15:00,1.86753,1.86788,1.86717,1.86763,43000000.0
2007-01-19 05:20:00,1.86792,1.86792,1.86708,1.86759,42000000.0
2007-01-19 05:25:00,1.86782,1.86824,1.86759,1.86766,38000000.0
2007-01-19 05:30:00,1.86749,1.86848,1.86748,1.86832,37000000.0
2007-01-19 05:35:00,1.86837,1.86881,1.86827,1.86859,38000000.0
2007-01-19 05:40:00,1.86846,1.86879,1.86785,1.86825,32000000.0
2007-01-19 05:45:00,1.8683,1.86867,1.86804,1.86862,39000000.0
2007-01-19 05:50:00,1.86857,1.86906,1.86833,1.86906,42000000.0
2007-01-19 05:55:00,1.86927,1.86965,1.86909,1.86909,42000000.0
2007-01-19 06:00:00,1.86904,1.86971,1.86886,1.86971,30000000.0
2007-01-19 06:05:00,1.86991,1.87002,1.86937,1.87002,33000000.0
2007-01-19 06:10:00,1.86989,1.87012,1.86913,1.86976,39000000.0
2007-01-19 06:15:00,1.8697,1.87122,1.86953,1.87008,36000000.0
2007-01-19 06:20:00,1.87035,1.87166,1.87028,1.87166,43000000.0
2007-01-19 06:25:00,1.87144,1.87144,1.87026,1.87074,45000000.0
2007-01-19 06:30:00,1.87064,1.87064,1.86989,1.87005,35000000.0
2007-01-19 06:35:00,1.86997,1.87019,1.86938,1.86944,29000000.0
2007-01-19 06:40:00,1.8696,1.87025,1.86923,1.86983,34000000.0
2007-01-19 06:45:00,1.8699,1.87044,1.86961,1.86995,41000000.0
2007-01-19 06:50:00,1.87,1.87059,1.86969,1.87041,38000000.0
2007-01-19 06:55:00,1.87034,1.87048,1.86941,1.86948,34000000.0
2007-01-19 07:00:00,1.86966,1.87004,1.86931,1.86966,36000000.0
2007-01-19 07:05:00,1.86954,1.86984,1.86915,1.86943,50000000.0
2007-01-19 07:10:00,1.86949,1.8705,1.86927,1.87002,39000000.0
2007-01-19 07:15:00,1.87012,1.87017,1.86933,1.86958,45000000.0
2007-01-19 07:20:00,1.86967,1.87041,1.86948,1.86976,46000000.0
2007-01-19 07:25:00,1.8698,1.86983,1.86899,1.86907,37000000.0
2007-01-19 07:30:00,1.8689,1.86931,1.86879,1.86879,43000000.0
2007-01-19 07:35:00,1.869,1.86907,1.86858,1.86892,40000000.0
2007-01-19 07:40:00,1.86902,1.86946,1.86875,1.869,33000000.0
2007-01-19 07:45:00,1.8689,1.86906,1.86801,1.86822,37000000.0
2007-01-19 07:50:00,1.86787,1.86871,1.8677,1.8686,45000000.0
2007-01-19 07:55:00,1.86872,1.86913,1.86821,1.8688,39000000.0
2007-01-19 08:00:00,1.86868,1.86922,1.86856,1.86911,41000000.0
2007-01-19 08:05:00,1.86945,1.86954,1.8689,1.86916,35000000.0
2007-01-19 08:10:00,1.86945,1.86945,1.86732,1.86794,40000000.0
2007-01-19 08:15:00,1.8678,1.8678,1.86614,1.86683,42000000.0
2007-01-19 08:20:00,1.86703,1.8672,1.86625,1.86693,38000000.0
2007-01-19 08:25:00,1.86654,1.86707,1.86594,1.86669,42000000.0
2007-01-19 08:30:00,1.86722,1.86755,1.8656,1.86602,41000000.0
2007-01-19 08:35:00,1.86625,1.86741,1.86622,1.86671,47000000.0
2007-01-19 08:40:00,1.86643,1.86701,1.86547,1.86567,47000000.0
2007-01-19 08:45:00,1.86562,1.86625,1.86462,1.86568,42000000.0
2007-01-19 08:50:00,1.86601,1.86615,1.86534,1.86601,40000000.0
2007-01-19 08:55:00,1.86609,1.86609,1.86498,1.86529,37000000.0
2007-01-19 09:00:00,1.86514,1.86572,1.86501,1.86569,41000000.0
2007-01-19 09:05:00,1.86558,1.86589,1.86515,1.86553,44000000.0
2007-01-19 09:10:00,1.86544,1.86572,1.86474,1.86572,44000000.0
2007-01-19 09:15:00,1.86626,1.86637,1.86528,1.86572,41000000.0
2007-01-19 09:20:00,1.86567,1.86652,1.86523,1.86568,38000000.0
2007-01-19 09:25:00,1.8657,1.86801,1.86555,1.86796,46000000.0
2007-01-19 09:30:00,1.86782,1.86796,1.86645,1.86665,36000000.0
2007-01-19 09:35:00,1.86634,1.86707,1.86392,1.8661,47000000.0
2007-01-19 09:40:00,1.86597,1.86727,1.86587,1.86703,46000000.0
2007-01-19 09:45:00,1.86654,1.86748,1.86643,1.86675,45000000.0
2007-01-19 09:50:00,1.86683,1.86781,1.86679,1.86712,39000000.0
2007-01-19 09:55:00,1.86729,1.86737,1.86647,1.86731,44000000.0
2007-01-19 10:00:00,1.86727,1.86779,1.86705,1.8677,44000000.0
2007-01-19 10:05:00,1.86781,1.86784,1.86588,1.8665,39000000.0
2007-01-19 10:10:00,1.86603,1.86612,1.86538,1.86586,37000000.0
2007-01-19 10:15:00,1.86577,1.86577,1.86514,1.86548,45000000.0
2007-01-19 10:20:00,1.86531,1.86546,1.86484,1.86528,36000000.0
2007-01-19 10:25:00,1.86542,1.86615,1.86503,1.86615,45000000.0
2007-01-19 10:30:00,1.86619,1.86621,1.8656,1.86581,38000000.0
2007-01-19 10:35:00,1.86575,1.86577,1.86515,1.86543,41000000.0
2007-01-19 10:40:00,1.86548,1.86635,1.86548,1.866,40000000.0
2007-01-19 10:45:00,1.86591,1.86604,1.86464,1.86498,40000000.0
2007-01-19 10:50:00,1.86526,1.86593,1.86511,1.86583,44000000.0
2007-01-19 10:55:00,1.86576,1.86635,1.86428,1.86487,40000000.0
2007-01-19 11:00:00,1.86444,1.8652,1.86315,1.8646,44000000.0
2007-01-19 11:05:00,1.86492,1.8659,1.86492,1.86492,39000000.0
2007-01-19 11:10:00,1.86505,1.86616,1.865,1.86594,47000000.0
2007-01-19 11:15:00,1.86627,1.86627,1.86535,1.86579,42000000.0
2007-01-19 11:20:00,1.86574,1.86592,1.86548,1.86584,38000000.0
2007-01-19 11:25:00,1.86592,1.86602,1.86562,1.86596,42000000.0
2007-01-19 11:30:00,1.86621,1.86622,1.86462,1.86472,43000000.0
2007-01-19 11:35:00,1.86503,1.86505,1.86391,1.86394,44000000.0
2007-01-19 11:40:00,1.8639,1.86412,1.86345,1.86412,47000000.0
2007-01-19 11:45:00,1.86387,1.86421,1.86328,1.86332,44000000.0
2007-01-19 11:50:00,1.86365,1.86455,1.86334,1.86432,44000000.0
2007-01-19 11:55:00,1.86431,1.86463,1.86387,1.86425,43000000.0
2007-01-19 12:00:00,1.8641,1.86443,1.86379,1.86418,43000000.0
2007-01-19 12:05:00,1.86407,1.86491,1.86367,1.86452,42000000.0
2007-01-19 12:10:00,1.86446,1.86461,1.86371,1.86458,33000000.0
2007-01-19 12:15:00,1.86452,1.86457,1.86316,1.86345,44000000.0
2007-01-19 12:20:00,1.8636,1.86459,1.86212,1.86354,39000000.0
2007-01-19 12:25:00,1.86376,1.86396,1.86319,1.86334,45000000.0
2007-01-19 12:30:00,1.86326,1.86371,1.86295,1.86368,39000000.0
2007-01-19 12:35:00,1.86399,1.86425,1.86359,1.86399,42000000.0
2007-01-19 12:40:00,1.86386,1.86395,1.8634,1.8638,41000000.0
2007-01-19 12:45:00,1.86365,1.86409,1.86331,1.86331,47000000.0
2007-01-19 12:50:00,1.86345,1.86441,1.8633,1.8644,41000000.0
2007-01-19 12:55:00,1.86434,1.86488,1.86393,1.86488,37000000.0
2007-01-19 13:00:00,1.86476,1.86496,1.86442,1.86477,38000000.0
2007-01-19 13:05:00,1.86474,1.86484,1.86433,1.86467,32000000.0
2007-01-19 13:10:00,1.86479,1.86546,1.86479,1.86509,41000000.0
2007-01-19 13:15:00,1.86508,1.86532,1.86488,1.86518,35000000.0
2007-01-19 13:20:00,1.86525,1.86525,1.86378,1.86415,41000000.0
2007-01-19 13:25:00,1.86422,1.86495,1.86422,1.86495,48000000.0
2007-01-19 13:30:00,1.86452,1.86499,1.86431,1.86431,75000000.0
2007-01-19 13:35:00,1.86419,1.86481,1.86419,1.86476,69000000.0
2007-01-19 13:40:00,1.86467,1.86524,1.86426,1.86437,81000000.0
2007-01-19 13:45:00,1.86429,1.86491,1.86428,1.86476,104000000.0
2007-01-19 13:50:00,1.86461,1.86531,1.86375,1.86375,128000000.0
2007-01-19 13:55:00,1.86386,1.86386,1.8628,1.8632,124000000.0
2007-01-19 14:00:00,1.86338,1.86346,1.86282,1.86315,144000000.0
2007-01-19 14:05:00,1.86321,1.86358,1.86247,1.86358,144000000.0
2007-01-19 14:10:00,1.86351,1.86369,1.86276,1.86325,101000000.0
2007-01-19 14:15:00,1.86332,1.86339,1.86266,1.86276,145000000.0
2007-01-19 14:20:00,1.86292,1.86379,1.86292,1.86367,143000000.0
2007-01-19 14:25:00,1.86372,1.86394,1.86307,1.86347,118000000.0
2007-01-19 14:30:00,1.86351,1.8639,1.86322,1.86381,128000000.0
2007-01-19 14:35:00,1.86387,1.86461,1.86364,1.86461,165000000.0
2007-01-19 14:40:00,1.86467,1.86477,1.86285,1.86347,141000000.0
2007-01-19 14:45:00,1.86335,1.86368,1.86312,1.86342,104000000.0
2007-01-19 14:50:00,1.86327,1.86331,1.86299,1.86317,126000000.0
2007-01-19 14:55:00,1.86308,1.8633,1.86276,1.86305,91000000.0
2007-01-19 15:00:00,1.86298,1.86317,1.86229,1.86317,131000000.0
2007-01-19 15:05:00,1.86346,1.86347,1.8627,1.8628,129000000.0
2007-01-19 15:10:00,1.8624,1.86306,1.8623,1.86266,160000000.0
2007-01-19 15:15:00,1.86257,1.86284,1.86231,1.86267,82000000.0
2007-01-19 15:20:00,1.86239,1.86287,1.86188,1.86277,98000000.0
2007-01-19 15:25:00,1.86254,1.86281,1.85988,1.86161,188000000.0
2007-01-19 15:30:00,1.8594,1.86181,1.8593,1.86179,208000000.0
2007-01-19 15:35:00,1.86181,1.86187,1.86091,1.86107,178000000.0
2007-01-19 15:40:00,1.86107,1.86186,1.86068,1.86175,180000000.0
2007-01-19 15:45:00,1.86169,1.86169,1.86074,1.86103,149000000.0
2007-01-19 15:50:00,1.8609,1.86155,1.86085,1.8612,112000000.0
2007-01-19 15:55:00,1.86099,1.86119,1.86029,1.86069,120000000.0
2007-01-19 16:00:00,1.86055,1.86149,1.86026,1.86131,200000000.0
2007-01-19 16:05:00,1.86122,1.86143,1.86042,1.86048,188000000.0
2007-01-19 16:10:00,1.86055,1.86172,1.86038,1.86149,169000000.0
2007-01-19 16:15:00,1.86132,1.86219,1.86114,1.8615,185000000.0
2007-01-19 16:20:00,1.86139,1.86181,1.86105,1.8618,231000000.0
2007-01-19 16:25:00,1.86174,1.8618,1.86116,1.86116,173000000.0
2007-01-19 16:30:00,1.86108,1.86163,1.86094,1.86127,183000000.0
2007-01-19 16:35:00,1.86101,1.86215,1.86076,1.86201,229000000.0
2007-01-19 16:40:00,1.86203,1.86249,1.86179,1.86217,218000000.0
2007-01-19 16:45:00,1.86215,1.86281,1.86182,1.86281,236000000.0
2007-01-19 16:50:00,1.86282,1.86373,1.8627,1.86335,142000000.0
2007-01-19 16:55:00,1.8633,1.86352,1.86156,1.86156,178000000.0
2007-01-19 17:00:00,1.86105,1.86213,1.86105,1.86152,176000000.0
2007-01-19 17:05:00,1.86151,1.86161,1.86084,1.86145,206000000.0
2007-01-19 17:10:00,1.86164,1.86212,1.86116,1.86212,135000000.0
2007-01-19 17:15:00,1.86181,1.86277,1.86181,1.86209,139000000.0
2007-01-19 17:20:00,1.86226,1.86239,1.86113,1.86113,111000000.0
2007-01-19 17:25:00,1.86072,1.86084,1.85916,1.85952,157000000.0
2007-01-19 17:30:00,1.85928,1.85956,1.85851,1.85899,301000000.0
2007-01-19 17:35:00,1.85886,1.85933,1.85838,1.85901,233000000.0
2007-01-19 17:40:00,1.85914,1.85962,1.85879,1.85962,225000000.0
2007-01-19 17:45:00,1.85981,1.86035,1.8596,1.8601,303000000.0
2007-01-19 17:50:00,1.86018,1.86142,1.86018,1.86136,232000000.0
2007-01-19 17:55:00,1.86181,1.86292,1.86164,1.86292,196000000.0
2007-01-19 18:00:00,1.86296,1.86296,1.86224,1.86276,190000000.0
2007-01-19 18:05:00,1.86286,1.86286,1.86244,1.86252,196000000.0
2007-01-19 18:10:00,1.8625,1.86298,1.86237,1.86291,136000000.0
2007-01-19 18:15:00,1.86277,1.86307,1.86246,1.86307,226000000.0
2007-01-19 18:20:00,1.8631,1.86318,1.86193,1.86261,228000000.0
2007-01-19 18:25:00,1.86265,1.8635,1.86265,1.8633,151000000.0
2007-01-19 18:30:00,1.86353,1.86373,1.86314,1.86351,194000000.0
2007-01-19 18:35:00,1.86345,1.86351,1.86291,1.86318,273000000.0
2007-01-19 18:40:00,1.86366,1.86438,1.86362,1.86415,232000000.0
2007-01-19 18:45:00,1.86426,1.86456,1.86389,1.86445,216000000.0
2007-01-19 18:50:00,1.86462,1.86462,1.86348,1.8638,129000000.0
2007-01-19 18:55:00,1.86337,1.86406,1.8631,1.86373,98000000.0
2007-01-19 19:00:00,1.86378,1.86378,1.86249,1.86315,129000000.0
2007-01-19 19:05:00,1.86322,1.86334,1.86212,1.8622,232000000.0
2007-01-19 19:10:00,1.86218,1.86267,1.86207,1.86245,148000000.0
2007-01-19 19:15:00,1.86256,1.86256,1.86118,1.86124,123000000.0
2007-01-19 19:20:00,1.8612,1.86147,1.86107,1.86143,120000000.0
2007-01-19 19:25:00,1.8613,1.86163,1.86089,1.86116,188000000.0
2007-01-19 19:30:00,1.86108,1.86151,1.86084,1.86115,154000000.0
2007-01-19 19:35:00,1.86114,1.86169,1.86114,1.86169,91000000.0
2007-01-19 19:40:00,1.86174,1.86231,1.86174,1.86179,94000000.0
2007-01-19 19:45:00,1.8618,1.86233,1.86144,1.86216,118000000.0
2007-01-19 19:50:00,1.8622,1.86257,1.86039,1.86244,52000000.0
2007-01-19 19:55:00,1.86219,1.8627,1.8621,1.86251,106000000.0
2007-01-19 20:00:00,1.86252,1.86262,1.86215,1.8623,101000000.0
2007-01-19 20:05:00,1.86231,1.86244,1.86199,1.86199,97000000.0
2007-01-19 20:10:00,1.86189,1.86195,1.86132,1.86177,55000000.0
2007-01-19 20:15:00,1.86196,1.86203,1.86132,1.86176,39000000.0
2007-01-19 20:20:00,1.86195,1.8625,1.86188,1.86217,56000000.0
2007-01-19 20:25:00,1.86231,1.86467,1.86231,1.86377,76000000.0
2007-01-19 20:30:00,1.86347,1.86388,1.86304,1.86387,93000000.0
2007-01-19 20:35:00,1.86391,1.86422,1.86379,1.86396,60000000.0
2007-01-19 20:40:00,1.86404,1.86471,1.86399,1.86469,50000000.0
2007-01-19 20:45:00,1.86454,1.8647,1.86333,1.86337,61000000.0
2007-01-19 20:50:00,1.8637,1.86394,1.86367,1.86381,58000000.0
2007-01-19 20:55:00,1.86399,1.86446,1.86384,1.86413,53000000.0
2007-01-19 21:00:00,1.86435,1.86435,1.86384,1.86384,52000000.0
2007-01-19 21:05:00,1.8638,1.86411,1.86376,1.86411,46000000.0
2007-01-19 21:10:00,1.86428,1.86432,1.86228,1.86408,43000000.0
2007-01-19 21:15:00,1.86402,1.86419,1.86384,1.86416,23000000.0
2007-01-19 21:20:00,1.86399,1.86405,1.86343,1.86354,41000000.0
2007-01-19 21:25:00,1.86362,1.8638,1.86316,1.86331,45000000.0
2007-01-19 21:30:00,1.86324,1.8638,1.86276,1.8638,43000000.0
2007-01-19 21:35:00,1.8638,1.8638,1.86316,1.86348,77000000.0
2007-01-19 21:40:00,1.86339,1.86365,1.86319,1.8633,55000000.0
2007-01-19 21:45:00,1.86327,1.86354,1.86305,1.86312,27000000.0
2007-01-19 21:50:00,1.86311,1.86377,1.86311,1.86354,41000000.0
2007-01-19 21:55:00,1.86346,1.86405,1.86343,1.86392,61000000.0
2007-01-19 22:00:00,1.86399,1.86399,1.86287,1.86293,49000000.0
2007-01-19 22:05:00,1.86321,1.86336,1.8627,1.8627,49000000.0
2007-01-19 22:10:00,1.86285,1.86308,1.86226,1.86273,55000000.0
2007-01-19 22:15:00,1.86293,1.86319,1.86255,1.86294,42000000.0
2007-01-19 22:20:00,1.86273,1.8632,1.86243,1.86248,51000000.0
2007-01-19 22:25:00,1.86265,1.86315,1.86265,1.86286,33000000.0
2007-01-19 22:30:00,1.86292,1.86331,1.86262,1.86283,72000000.0
2007-01-19 22:35:00,1.86319,1.86319,1.86268,1.86293,36000000.0
2007-01-19 22:40:00,1.86295,1.86312,1.86263,1.863,53000000.0
2007-01-19 22:45:00,1.86274,1.8628,1.8624,1.86261,60000000.0
2007-01-19 22:50:00,1.86251,1.86251,1.86191,1.86239,43000000.0
2007-01-19 22:55:00,1.86242,1.86264,1.86219,1.86233,42000000.0
2007-01-19 23:00:00,1.86259,1.86304,1.86233,1.86304,49000000.0
2007-01-19 23:05:00,1.8629,1.86309,1.86221,1.86238,51000000.0
2007-01-19 23:10:00,1.86214,1.86249,1.86189,1.86237,40000000.0
2007-01-19 23:15:00,1.86204,1.86242,1.86194,1.86242,40000000.0
2007-01-19 23:20:00,1.86247,1.86268,1.86223,1.86257,36000000.0
2007-01-19 23:25:00,1.86267,1.86271,1.86212,1.86212,52000000.0
2007-01-19 23:30:00,1.86212,1.86238,1.86196,1.86224,25000000.0
2007-01-19 23:35:00,1.86232,1.86266,1.86207,1.86216,48000000.0
2007-01-19 23:40:00,1.86226,1.86247,1.86193,1.86215,62000000.0
2007-01-19 23:45:00,1.86207,1.86269,1.86205,1.86266,38000000.0
2007-01-19 23:50:00,1.86235,1.86254,1.86185,1.86185,32000000.0
2007-01-19 23:55:00,1.86177,1.86209,1.86145,1.86145,27000000.0
2007-01-22 00:40:00,1.8613,1.86444,1.8609,1.8643,23000000.0
2007-01-22 00:45:00,1.86427,1.86462,1.86377,1.86387,37000000.0
2007-01-22 00:50:00,1.86369,1.86381,1.86326,1.86342,43000000.0
2007-01-22 00:55:00,1.86343,1.86374,1.86321,1.86353,38000000.0
2007-01-22 01:00:00,1.86364,1.86381,1.86317,1.86371,54000000.0
2007-01-22 01:05:00,1.86365,1.86439,1.86352,1.86436,44000000.0
2007-01-22 01:10:00,1.86438,1.8645,1.86407,1.86444,39000000.0
2007-01-22 01:15:00,1.86446,1.86452,1.8634,1.86377,50000000.0
2007-01-22 01:20:00,1.86405,1.86405,1.86337,1.86359,34000000.0
2007-01-22 01:25:00,1.86359,1.86383,1.86352,1.86372,56000000.0
2007-01-22 01:30:00,1.86371,1.86443,1.8635,1.86383,61000000.0
2007-01-22 01:35:00,1.86423,1.86423,1.86338,1.8642,46000000.0
2007-01-22 01:40:00,1.86422,1.86422,1.86324,1.86324,32000000.0
2007-01-22 01:45:00,1.86346,1.86454,1.8633,1.86437,36000000.0
2007-01-22 01:50:00,1.86443,1.86557,1.86443,1.8655,55000000.0
2007-01-22 01:55:00,1.86543,1.86553,1.86493,1.86509,47000000.0
2007-01-22 02:00:00,1.8653,1.86547,1.86261,1.86522,42000000.0
2007-01-22 02:05:00,1.86522,1.86538,1.86436,1.86481,43000000.0
2007-01-22 02:10:00,1.86482,1.86587,1.86464,1.86587,41000000.0
2007-01-22 02:15:00,1.86575,1.86591,1.86489,1.86519,32000000.0
2007-01-22 02:20:00,1.86531,1.86551,1.86514,1.86525,42000000.0
2007-01-22 02:25:00,1.86511,1.86513,1.86478,1.86501,45000000.0
2007-01-22 02:30:00,1.86524,1.86524,1.86443,1.86452,31000000.0
2007-01-22 02:35:00,1.86471,1.86482,1.86386,1.86431,40000000.0
2007-01-22 02:40:00,1.86466,1.86476,1.86401,1.8647,38000000.0
2007-01-22 02:45:00,1.86453,1.8648,1.86355,1.86395,44000000.0
2007-01-22 02:50:00,1.86394,1.86422,1.86344,1.86395,37000000.0
2007-01-22 02:55:00,1.86394,1.86469,1.8638,1.86459,40000000.0
2007-01-22 03:00:00,1.86443,1.86558,1.86437,1.86462,39000000.0
2007-01-22 03:05:00,1.86495,1.86563,1.86495,1.86521,37000000.0
2007-01-22 03:10:00,1.86509,1.86515,1.86462,1.86482,46000000.0
2007-01-22 03:15:00,1.86484,1.86493,1.86423,1.86493,41000000.0
2007-01-22 03:20:00,1.86481,1.86481,1.86204,1.86384,36000000.0
2007-01-22 03:25:00,1.86383,1.8642,1.86362,1.8642,37000000.0
2007-01-22 03:30:00,1.86392,1.86461,1.86365,1.86456,37000000.0
2007-01-22 03:35:00,1.86444,1.86478,1.8644,1.8645,39000000.0
2007-01-22 03:40:00,1.86482,1.86485,1.86451,1.86476,22000000.0
2007-01-22 03:45:00,1.86499,1.86508,1.86466,1.86469,34000000.0
2007-01-22 03:50:00,1.86498,1.86511,1.86476,1.86476,42000000.0
2007-01-22 03:55:00,1.86474,1.86559,1.86359,1.86481,36000000.0
2007-01-22 04:00:00,1.86495,1.86549,1.86472,1.865,42000000.0
2007-01-22 04:05:00,1.86516,1.86523,1.86463,1.86517,42000000.0
2007-01-22 04:10:00,1.865,1.86513,1.86397,1.86404,37000000.0
2007-01-22 04:15:00,1.86409,1.865,1.86409,1.865,34000000.0
2007-01-22 04:20:00,1.86487,1.86551,1.86471,1.86526,43000000.0
2007-01-22 04:25:00,1.86532,1.86539,1.86482,1.86519,29000000.0
2007-01-22 04:30:00,1.86522,1.86532,1.86493,1.865,34000000.0
2007-01-22 04:35:00,1.86493,1.865,1.86477,1.86483,36000000.0
2007-01-22 04:40:00,1.86497,1.86538,1.8647,1.86516,44000000.0
2007-01-22 04:45:00,1.86531,1.86557,1.8645,1.86479,32000000.0
2007-01-22 04:50:00,1.86475,1.86485,1.86391,1.86431,35000000.0
2007-01-22 04:55:00,1.86394,1.86459,1.8638,1.86459,24000000.0
2007-01-22 05:00:00,1.86479,1.8652,1.86464,1.86501,35000000.0
2007-01-22 05:05:00,1.86482,1.86509,1.86448,1.86506,33000000.0
2007-01-22 05:10:00,1.86504,1.8655,1.86486,1.86542,45000000.0
2007-01-22 05:15:00,1.86543,1.86576,1.86529,1.86561,43000000.0
2007-01-22 05:20:00,1.8656,1.86575,1.86524,1.86524,35000000.0
2007-01-22 05:25:00,1.86525,1.8658,1.86468,1.86502,38000000.0
2007-01-22 05:30:00,1.86492,1.86524,1.86445,1.86512,28000000.0
2007-01-22 05:35:00,1.86507,1.86521,1.86453,1.86519,38000000.0
2007-01-22 05:40:00,1.86501,1.86521,1.86469,1.86487,40000000.0
2007-01-22 05:45:00,1.86482,1.86509,1.86455,1.86467,39000000.0
2007-01-22 05:50:00,1.86479,1.86483,1.86443,1.86482,32000000.0
2007-01-22 05:55:00,1.86474,1.86514,1.86443,1.86468,40000000.0
2007-01-22 06:00:00,1.8646,1.86496,1.86398,1.86419,37000000.0
2007-01-22 06:05:00,1.86387,1.86436,1.86366,1.86392,33000000.0
2007-01-22 06:10:00,1.86393,1.86412,1.86361,1.86412,39000000.0
2007-01-22 06:15:00,1.86393,1.86437,1.86386,1.86397,29000000.0
2007-01-22 06:20:00,1.86422,1.86465,1.86422,1.86446,27000000.0
2007-01-22 06:25:00,1.86458,1.8652,1.86457,1.8651,45000000.0
2007-01-22 06:30:00,1.86524,1.86614,1.86521,1.86525,35000000.0
2007-01-22 06:35:00,1.86532,1.86545,1.86328,1.8652,47000000.0
2007-01-22 06:40:00,1.86535,1.86563,1.86486,1.86505,34000000.0
2007-01-22 06:45:00,1.86508,1.86508,1.86457,1.86474,33000000.0
2007-01-22 06:50:00,1.86476,1.8648,1.86422,1.86422,38000000.0
2007-01-22 06:55:00,1.86462,1.86501,1.86418,1.86478,36000000.0
2007-01-22 07:00:00,1.86451,1.8648,1.86403,1.86423,29000000.0
2007-01-22 07:05:00,1.86418,1.86438,1.86395,1.86434,50000000.0
2007-01-22 07:10:00,1.86418,1.86462,1.86403,1.86409,32000000.0
2007-01-22 07:15:00,1.86405,1.86421,1.86399,1.86406,26000000.0
2007-01-22 07:20:00,1.86407,1.86428,1.86371,1.86374,46000000.0
2007-01-22 07:25:00,1.86377,1.86426,1.86368,1.86413,30000000.0
2007-01-22 07:30:00,1.86398,1.86421,1.86363,1.86378,43000000.0
2007-01-22 07:35:00,1.86394,1.86405,1.86363,1.86405,32000000.0
2007-01-22 07:40:00,1.86397,1.86451,1.86362,1.86441,42000000.0
2007-01-22 07:45:00,1.86449,1.86513,1.86444,1.86463,22000000.0
2007-01-22 07:50:00,1.86473,1.86489,1.86422,1.86464,37000000.0
2007-01-22 07:55:00,1.86483,1.86519,1.86444,1.86477,39000000.0
2007-01-22 08:00:00,1.86477,1.86507,1.86464,1.86464,31000000.0
2007-01-22 08:05:00,1.86461,1.86499,1.8636,1.8636,35000000.0
2007-01-22 08:10:00,1.86377,1.86432,1.86377,1.86417,40000000.0
2007-01-22 08:15:00,1.86418,1.86467,1.86418,1.86449,31000000.0
2007-01-22 08:20:00,1.86446,1.86502,1.86412,1.86412,38000000.0
2007-01-22 08:25:00,1.86406,1.86436,1.86385,1.86385,42000000.0
2007-01-22 08:30:00,1.8639,1.86465,1.86377,1.86445,41000000.0
2007-01-22 08:35:00,1.86453,1.86513,1.86427,1.86448,47000000.0
2007-01-22 08:40:00,1.86442,1.86475,1.86405,1.86405,36000000.0
2007-01-22 08:45:00,1.8639,1.86467,1.86279,1.86424,34000000.0
2007-01-22 08:50:00,1.86421,1.86447,1.86384,1.86415,40000000.0
2007-01-22 08:55:00,1.86424,1.86458,1.86409,1.86441,37000000.0
2007-01-22 09:00:00,1.86471,1.86502,1.86452,1.86493,41000000.0
2007-01-22 09:05:00,1.86493,1.86604,1.86493,1.86548,44000000.0
2007-01-22 09:10:00,1.86543,1.86572,1.86465,1.8647,44000000.0
2007-01-22 09:15:00,1.86444,1.86528,1.86444,1.86514,30000000.0
2007-01-22 09:20:00,1.86528,1.86544,1.86458,1.86487,38000000.0
2007-01-22 09:25:00,1.86499,1.86551,1.86499,1.8652,38000000.0
2007-01-22 09:30:00,1.86516,1.86525,1.86431,1.86518,36000000.0
2007-01-22 09:35:00,1.86518,1.86518,1.8631,1.86465,47000000.0
2007-01-22 09:40:00,1.8649,1.8649,1.86344,1.86385,46000000.0
2007-01-22 09:45:00,1.86405,1.86447,1.86375,1.86439,45000000.0
2007-01-22 09:50:00,1.86427,1.86427,1.86352,1.86359,38000000.0
2007-01-22 09:55:00,1.86365,1.86445,1.86362,1.86385,44000000.0
2007-01-22 10:00:00,1.86391,1.86442,1.86344,1.86393,44000000.0
2007-01-22 10:05:00,1.86392,1.86496,1.86373,1.86373,39000000.0
2007-01-22 10:10:00,1.8637,1.86408,1.86307,1.86348,37000000.0
2007-01-22 10:15:00,1.86376,1.86434,1.86373,1.86414,35000000.0
2007-01-22 10:20:00,1.86427,1.86444,1.86357,1.86391,36000000.0
2007-01-22 10:25:00,1.86404,1.86461,1.86393,1.86406,45000000.0
2007-01-22 10:30:00,1.86396,1.86426,1.86353,1.86353,38000000.0
2007-01-22 10:35:00,1.86285,1.8635,1.86265,1.86305,41000000.0
2007-01-22 10:40:00,1.86315,1.86315,1.86255,1.86284,40000000.0
2007-01-22 10:45:00,1.86248,1.8632,1.86245,1.8627,40000000.0
2007-01-22 10:50:00,1.86283,1.86345,1.86221,1.86221,44000000.0
2007-01-22 10:55:00,1.86227,1.86384,1.86085,1.86384,40000000.0
2007-01-22 11:00:00,1.86332,1.86388,1.86185,1.86353,44000000.0
2007-01-22 11:05:00,1.86378,1.86419,1.86339,1.86386,39000000.0
2007-01-22 11:10:00,1.86381,1.86401,1.86335,1.86385,37000000.0
2007-01-22 11:15:00,1.86407,1.86424,1.86385,1.86393,42000000.0
2007-01-22 11:20:00,1.8636,1.86375,1.86237,1.86238,31000000.0
2007-01-22 11:25:00,1.86231,1.8631,1.86207,1.86221,42000000.0
2007-01-22 11:30:00,1.86197,1.86197,1.86038,1.86069,43000000.0
2007-01-22 11:35:00,1.8613,1.86227,1.8613,1.86227,44000000.0
2007-01-22 11:40:00,1.86261,1.86282,1.86205,1.86273,47000000.0
2007-01-22 11:45:00,1.86263,1.863,1.86231,1.86284,44000000.0
2007-01-22 11:50:00,1.8625,1.8625,1.86104,1.86125,44000000.0
2007-01-22 11:55:00,1.86158,1.86207,1.86122,1.86169,43000000.0
2007-01-22 12:00:00,1.86154,1.86257,1.8613,1.86182,43000000.0
2007-01-22 12:05:00,1.8619,1.86233,1.86129,1.86129,42000000.0
2007-01-22 12:10:00,1.8611,1.86113,1.86023,1.86038,40000000.0
2007-01-22 12:15:00,1.86049,1.86066,1.85985,1.86032,44000000.0
2007-01-22 12:20:00,1.86035,1.86059,1.85827,1.8599,39000000.0
2007-01-22 12:25:00,1.86002,1.86041,1.85981,1.85995,45000000.0
2007-01-22 12:30:00,1.85981,1.86042,1.85978,1.86021,39000000.0
2007-01-22 12:35:00,1.86006,1.86006,1.85902,1.85902,42000000.0
2007-01-22 12:40:00,1.85983,1.86,1.85921,1.85931,41000000.0
2007-01-22 12:45:00,1.85938,1.85994,1.85907,1.8599,37000000.0
2007-01-22 12:50:00,1.86017,1.86035,1.85952,1.85973,41000000.0
2007-01-22 12:55:00,1.8596,1.85968,1.85871,1.85889,37000000.0
2007-01-22 13:00:00,1.85881,1.85887,1.85814,1.85822,38000000.0
2007-01-22 13:05:00,1.85796,1.85836,1.85784,1.85825,39000000.0
2007-01-22 13:10:00,1.85823,1.85882,1.85816,1.85882,32000000.0
2007-01-22 13:15:00,1.85907,1.85956,1.85892,1.85956,43000000.0
2007-01-22 13:20:00,1.85967,1.85967,1.85921,1.85931,41000000.0
2007-01-22 13:25:00,1.85916,1.85941,1.85888,1.85936,67000000.0
2007-01-22 13:30:00,1.85938,1.85959,1.85891,1.85936,75000000.0
2007-01-22 13:35:00,1.85951,1.8596,1.85887,1.85954,84000000.0
2007-01-22 13:40:00,1.85971,1.85986,1.859,1.85924,88000000.0
2007-01-22 13:45:00,1.85901,1.85907,1.85851,1.85907,104000000.0
2007-01-22 13:50:00,1.85918,1.85943,1.85867,1.85885,128000000.0
2007-01-22 13:55:00,1.85902,1.85928,1.85743,1.85766,124000000.0
2007-01-22 14:00:00,1.85732,1.8574,1.85552,1.85552,144000000.0
2007-01-22 14:05:00,1.85557,1.85586,1.85443,1.85567,144000000.0
2007-01-22 14:10:00,1.85566,1.85628,1.85548,1.85558,101000000.0
2007-01-22 14:15:00,1.85574,1.8565,1.85533,1.85533,145000000.0
2007-01-22 14:20:00,1.85527,1.85628,1.85508,1.85621,143000000.0
2007-01-22 14:25:00,1.85648,1.85671,1.85574,1.85622,118000000.0
2007-01-22 14:30:00,1.85628,1.85641,1.85468,1.85476,128000000.0
2007-01-22 14:35:00,1.85468,1.85485,1.85426,1.85429,165000000.0
2007-01-22 14:40:00,1.85411,1.85439,1.85341,1.85341,141000000.0
2007-01-22 14:45:00,1.85393,1.85393,1.85305,1.85328,104000000.0
2007-01-22 14:50:00,1.85321,1.85352,1.85301,1.85352,126000000.0
2007-01-22 14:55:00,1.8534,1.8534,1.85195,1.85236,91000000.0
2007-01-22 15:00:00,1.85213,1.85242,1.85166,1.85211,131000000.0
2007-01-22 15:05:00,1.85182,1.85246,1.85182,1.8523,129000000.0
2007-01-22 15:10:00,1.8522,1.85293,1.85213,1.85293,160000000.0
2007-01-22 15:15:00,1.85287,1.85312,1.85235,1.85235,82000000.0
2007-01-22 15:20:00,1.8524,1.8524,1.8514,1.85144,98000000.0
2007-01-22 15:25:00,1.85135,1.85203,1.85008,1.85182,188000000.0
2007-01-22 15:30:00,1.84954,1.85274,1.84891,1.85235,208000000.0
2007-01-22 15:35:00,1.85226,1.85243,1.85197,1.85233,178000000.0
2007-01-22 15:40:00,1.85197,1.85226,1.85065,1.85103,180000000.0
2007-01-22 15:45:00,1.85079,1.85094,1.8503,1.85062,149000000.0
2007-01-22 15:50:00,1.85081,1.85103,1.85057,1.85097,112000000.0
2007-01-22 15:55:00,1.85089,1.85142,1.85056,1.85142,120000000.0
2007-01-22 16:00:00,1.85129,1.85164,1.85077,1.85077,200000000.0
2007-01-22 16:05:00,1.85073,1.85137,1.85073,1.85105,188000000.0
2007-01-22 16:10:00,1.85103,1.85126,1.85068,1.85118,169000000.0
2007-01-22 16:15:00,1.85102,1.85102,1.85051,1.85065,163000000.0
2007-01-22 16:20:00,1.85048,1.85109,1.85048,1.85069,231000000.0
2007-01-22 16:25:00,1.85058,1.85081,1.85037,1.85066,173000000.0
2007-01-22 16:30:00,1.8505,1.85127,1.8505,1.85096,183000000.0
2007-01-22 16:35:00,1.85108,1.85146,1.85079,1.85124,229000000.0
2007-01-22 16:40:00,1.85128,1.85189,1.85094,1.85163,218000000.0
2007-01-22 16:45:00,1.85157,1.85161,1.85104,1.85122,236000000.0
2007-01-22 16:50:00,1.85108,1.85125,1.85034,1.85071,142000000.0
2007-01-22 16:55:00,1.85073,1.85151,1.85073,1.85101,178000000.0
2007-01-22 17:00:00,1.85117,1.85129,1.85051,1.8509,176000000.0
2007-01-22 17:05:00,1.85067,1.85069,1.85011,1.85011,206000000.0
2007-01-22 17:10:00,1.85005,1.85113,1.85005,1.85113,135000000.0
2007-01-22 17:15:00,1.85108,1.85164,1.85096,1.85106,139000000.0
2007-01-22 17:20:00,1.85069,1.85151,1.85064,1.85151,140000000.0
2007-01-22 17:25:00,1.8517,1.85177,1.85082,1.8513,157000000.0
2007-01-22 17:30:00,1.85134,1.85153,1.85067,1.85067,301000000.0
2007-01-22 17:35:00,1.85023,1.8506,1.84962,1.85049,233000000.0
2007-01-22 17:40:00,1.85066,1.85106,1.84981,1.85073,192000000.0
2007-01-22 17:45:00,1.8504,1.85071,1.84943,1.84978,303000000.0
2007-01-22 17:50:00,1.84961,1.84992,1.84915,1.84946,232000000.0
2007-01-22 17:55:00,1.8494,1.84991,1.84911,1.84911,196000000.0
2007-01-22 18:00:00,1.8491,1.84986,1.8491,1.84981,190000000.0
2007-01-22 18:05:00,1.85028,1.85031,1.8498,1.85,196000000.0
2007-01-22 18:10:00,1.84992,1.851,1.84992,1.85051,136000000.0
2007-01-22 18:15:00,1.8502,1.8509,1.8501,1.85072,226000000.0
2007-01-22 18:20:00,1.85102,1.85154,1.85079,1.85144,228000000.0
2007-01-22 18:25:00,1.85128,1.85154,1.85033,1.85033,151000000.0
2007-01-22 18:30:00,1.85035,1.85184,1.85026,1.85173,194000000.0
2007-01-22 18:35:00,1.85184,1.85197,1.85112,1.85116,273000000.0
2007-01-22 18:40:00,1.85124,1.85136,1.85101,1.85129,193000000.0
2007-01-22 18:45:00,1.85121,1.85222,1.85114,1.85215,216000000.0
2007-01-22 18:50:00,1.85227,1.85235,1.85172,1.85185,129000000.0
2007-01-22 18:55:00,1.85154,1.85243,1.85154,1.85208,72000000.0
2007-01-22 19:00:00,1.85212,1.85234,1.85165,1.85188,129000000.0
2007-01-22 19:05:00,1.8518,1.85314,1.85163,1.85296,232000000.0
2007-01-22 19:10:00,1.853,1.85307,1.85238,1.85247,148000000.0
2007-01-22 19:15:00,1.85275,1.85343,1.85264,1.85266,123000000.0
2007-01-22 19:20:00,1.85289,1.85326,1.85266,1.85287,120000000.0
2007-01-22 19:25:00,1.85264,1.85344,1.85257,1.85335,216000000.0
2007-01-22 19:30:00,1.8535,1.8535,1.85234,1.85246,154000000.0
2007-01-22 19:35:00,1.85253,1.85351,1.85253,1.85351,91000000.0
2007-01-22 19:40:00,1.85354,1.85399,1.85306,1.85317,94000000.0
2007-01-22 19:45:00,1.85301,1.8534,1.85274,1.85317,118000000.0
2007-01-22 19:50:00,1.85319,1.85322,1.85115,1.85317,75000000.0
2007-01-22 19:55:00,1.85304,1.85304,1.85242,1.8527,94000000.0
2007-01-22 20:00:00,1.85292,1.85292,1.85211,1.85229,78000000.0
2007-01-22 20:05:00,1.85244,1.85268,1.85206,1.85245,97000000.0
2007-01-22 20:10:00,1.85255,1.85315,1.85217,1.85301,50000000.0
2007-01-22 20:15:00,1.85295,1.85311,1.85259,1.85259,65000000.0
2007-01-22 20:20:00,1.85258,1.85312,1.85248,1.8531,41000000.0
2007-01-22 20:25:00,1.85266,1.85305,1.85217,1.85268,76000000.0
2007-01-22 20:30:00,1.85277,1.85288,1.85228,1.8525,97000000.0
2007-01-22 20:35:00,1.8526,1.85303,1.85236,1.85284,60000000.0
2007-01-22 20:40:00,1.85293,1.85336,1.85259,1.85323,50000000.0
2007-01-22 20:45:00,1.85295,1.85329,1.85291,1.85291,61000000.0
2007-01-22 20:50:00,1.85279,1.85332,1.85257,1.85299,58000000.0
2007-01-22 20:55:00,1.85304,1.85388,1.85304,1.8533,53000000.0
2007-01-22 21:00:00,1.85315,1.85322,1.85232,1.85238,52000000.0
2007-01-22 21:05:00,1.85243,1.85265,1.85215,1.85222,46000000.0
2007-01-22 21:10:00,1.85233,1.85276,1.85038,1.8527,43000000.0
2007-01-22 21:15:00,1.85285,1.85306,1.85253,1.85293,42000000.0
2007-01-22 21:20:00,1.85323,1.85351,1.85274,1.85316,48000000.0
2007-01-22 21:25:00,1.85318,1.85358,1.853,1.85351,45000000.0
2007-01-22 21:30:00,1.85345,1.85352,1.85314,1.85334,36000000.0
2007-01-22 21:35:00,1.85319,1.85319,1.85222,1.85228,77000000.0
2007-01-22 21:40:00,1.85238,1.8527,1.8523,1.85253,55000000.0
2007-01-22 21:45:00,1.85245,1.85252,1.85211,1.85232,25000000.0
2007-01-22 21:50:00,1.85239,1.85287,1.85208,1.85265,41000000.0
2007-01-22 21:55:00,1.85281,1.85363,1.85243,1.85343,61000000.0
2007-01-22 22:00:00,1.85328,1.85401,1.85307,1.85345,49000000.0
2007-01-22 22:05:00,1.85323,1.85362,1.85309,1.85356,47000000.0
2007-01-22 22:10:00,1.85365,1.85365,1.85276,1.85295,46000000.0
2007-01-22 22:15:00,1.85325,1.85341,1.85296,1.85309,42000000.0
2007-01-22 22:20:00,1.8529,1.85338,1.85259,1.8529,40000000.0
2007-01-22 22:25:00,1.85295,1.8534,1.85266,1.85304,40000000.0
2007-01-22 22:30:00,1.85362,1.85403,1.85262,1.85262,72000000.0
2007-01-22 22:35:00,1.85262,1.853,1.85201,1.85201,64000000.0
2007-01-22 22:40:00,1.85171,1.85171,1.85088,1.85131,53000000.0
2007-01-22 22:45:00,1.85125,1.85148,1.85119,1.85121,60000000.0
2007-01-22 22:50:00,1.85093,1.85193,1.85085,1.85193,43000000.0
2007-01-22 22:55:00,1.85218,1.85279,1.85186,1.85224,42000000.0
2007-01-22 23:00:00,1.85225,1.85274,1.85225,1.85239,49000000.0
2007-01-22 23:05:00,1.85217,1.85276,1.85212,1.85233,46000000.0
2007-01-22 23:10:00,1.85264,1.85312,1.85208,1.85259,40000000.0
2007-01-22 23:15:00,1.85236,1.85257,1.8516,1.85193,40000000.0
2007-01-22 23:20:00,1.85171,1.852,1.85119,1.8512,36000000.0
2007-01-22 23:25:00,1.85123,1.85148,1.85103,1.85116,52000000.0
2007-01-22 23:30:00,1.85144,1.85236,1.85108,1.85108,41000000.0
2007-01-22 23:35:00,1.8513,1.85177,1.85105,1.85138,48000000.0
2007-01-22 23:40:00,1.85133,1.85186,1.85089,1.85092,62000000.0
2007-01-22 23:45:00,1.8497,1.85052,1.84943,1.85022,38000000.0
2007-01-22 23:50:00,1.84997,1.85048,1.84984,1.84985,39000000.0
2007-01-22 23:55:00,1.84983,1.85059,1.84957,1.85044,41000000.0
2007-01-23 00:00:00,1.8506,1.8506,1.84906,1.84954,39000000.0
2007-01-23 00:05:00,1.84985,1.84985,1.84924,1.84947,43000000.0
2007-01-23 00:10:00,1.84925,1.85006,1.84908,1.85004,58000000.0
2007-01-23 00:15:00,1.84996,1.85,1.84931,1.84931,34000000.0
2007-01-23 00:20:00,1.84984,1.85,1.84966,1.84986,22000000.0
2007-01-23 00:25:00,1.84981,1.85043,1.84946,1.85004,42000000.0
2007-01-23 00:30:00,1.85033,1.85068,1.85003,1.85059,35000000.0
2007-01-23 00:35:00,1.85058,1.85093,1.84988,1.85012,34000000.0
2007-01-23 00:40:00,1.84992,1.85099,1.84992,1.85082,36000000.0
2007-01-23 00:45:00,1.85089,1.85144,1.85076,1.85087,37000000.0
2007-01-23 00:50:00,1.85072,1.85095,1.8505,1.85066,36000000.0
2007-01-23 00:55:00,1.85062,1.85173,1.8504,1.85155,38000000.0
2007-01-23 01:00:00,1.85183,1.85183,1.85099,1.85099,54000000.0
2007-01-23 01:05:00,1.85106,1.85189,1.85106,1.85189,44000000.0
2007-01-23 01:10:00,1.85193,1.85195,1.85138,1.85174,36000000.0
2007-01-23 01:15:00,1.8517,1.85171,1.85048,1.85048,40000000.0
2007-01-23 01:20:00,1.85036,1.85091,1.8502,1.85091,42000000.0
2007-01-23 01:25:00,1.85081,1.85081,1.84996,1.84996,56000000.0
2007-01-23 01:30:00,1.85019,1.85156,1.85009,1.85145,57000000.0
2007-01-23 01:35:00,1.85177,1.85189,1.8509,1.85095,46000000.0
2007-01-23 01:40:00,1.85114,1.85118,1.85028,1.85084,40000000.0
2007-01-23 01:45:00,1.85101,1.85106,1.85019,1.85019,43000000.0
2007-01-23 01:50:00,1.85027,1.85146,1.85027,1.85146,55000000.0
2007-01-23 01:55:00,1.85138,1.85157,1.85104,1.85142,58000000.0
2007-01-23 02:00:00,1.85123,1.85123,1.85056,1.85067,32000000.0
2007-01-23 02:05:00,1.85057,1.85126,1.85057,1.85098,43000000.0
2007-01-23 02:10:00,1.8508,1.85108,1.85029,1.85086,41000000.0
2007-01-23 02:15:00,1.85068,1.85096,1.85024,1.85091,40000000.0
2007-01-23 02:20:00,1.85095,1.85101,1.85054,1.85058,47000000.0
2007-01-23 02:25:00,1.85046,1.85051,1.84965,1.85012,36000000.0
2007-01-23 02:30:00,1.85011,1.85084,1.85,1.85032,36000000.0
2007-01-23 02:35:00,1.85045,1.85099,1.84976,1.84976,40000000.0
2007-01-23 02:40:00,1.84977,1.84991,1.84896,1.84964,37000000.0
2007-01-23 02:45:00,1.84964,1.84997,1.84937,1.8499,44000000.0
2007-01-23 02:50:00,1.8499,1.85039,1.84939,1.85039,37000000.0
2007-01-23 02:55:00,1.85041,1.85041,1.84965,1.85018,38000000.0
2007-01-23 03:00:00,1.85012,1.85023,1.84906,1.84923,39000000.0
2007-01-23 03:05:00,1.84921,1.85072,1.84918,1.85072,37000000.0
2007-01-23 03:10:00,1.8505,1.85096,1.85031,1.85042,46000000.0
2007-01-23 03:15:00,1.8505,1.85127,1.84996,1.85122,41000000.0
2007-01-23 03:20:00,1.85119,1.85119,1.84882,1.85072,36000000.0
2007-01-23 03:25:00,1.85087,1.85127,1.85029,1.85057,37000000.0
2007-01-23 03:30:00,1.85082,1.85134,1.85079,1.8512,42000000.0
2007-01-23 03:35:00,1.85126,1.85208,1.85119,1.85119,39000000.0
2007-01-23 03:40:00,1.85139,1.85208,1.85139,1.85195,40000000.0
2007-01-23 03:45:00,1.85183,1.85202,1.85164,1.85202,32000000.0
2007-01-23 03:50:00,1.85217,1.85248,1.85139,1.85139,42000000.0
2007-01-23 03:55:00,1.85174,1.85174,1.84945,1.85119,36000000.0
2007-01-23 04:00:00,1.85144,1.85157,1.84933,1.84933,37000000.0
2007-01-23 04:05:00,1.8498,1.8502,1.84914,1.84955,38000000.0
2007-01-23 04:10:00,1.84964,1.85002,1.84938,1.84939,37000000.0
2007-01-23 04:15:00,1.84962,1.85077,1.84962,1.85059,36000000.0
2007-01-23 04:20:00,1.85034,1.85147,1.85032,1.85121,43000000.0
2007-01-23 04:25:00,1.85136,1.85148,1.85072,1.85148,37000000.0
2007-01-23 04:30:00,1.85154,1.85157,1.85001,1.8503,43000000.0
2007-01-23 04:35:00,1.85027,1.85146,1.85004,1.85104,42000000.0
2007-01-23 04:40:00,1.85068,1.8511,1.85035,1.8507,44000000.0
2007-01-23 04:45:00,1.85031,1.85096,1.8499,1.85096,27000000.0
2007-01-23 04:50:00,1.85058,1.85112,1.85035,1.85093,37000000.0
2007-01-23 04:55:00,1.85092,1.85095,1.84993,1.85044,39000000.0
2007-01-23 05:00:00,1.85038,1.85066,1.85013,1.8506,35000000.0
2007-01-23 05:05:00,1.85017,1.85063,1.85008,1.85032,41000000.0
2007-01-23 05:10:00,1.85052,1.85082,1.84998,1.85012,37000000.0
2007-01-23 05:15:00,1.85018,1.8509,1.85018,1.85085,43000000.0
2007-01-23 05:20:00,1.85089,1.85106,1.85006,1.85037,42000000.0
2007-01-23 05:25:00,1.85034,1.85049,1.84965,1.84975,38000000.0
2007-01-23 05:30:00,1.84982,1.8506,1.84957,1.8506,37000000.0
2007-01-23 05:35:00,1.85065,1.85065,1.84991,1.85028,38000000.0
2007-01-23 05:40:00,1.85022,1.85047,1.84959,1.85047,33000000.0
2007-01-23 05:45:00,1.85045,1.85061,1.84986,1.85046,28000000.0
2007-01-23 05:50:00,1.85068,1.85092,1.84994,1.85075,42000000.0
2007-01-23 05:55:00,1.85066,1.85126,1.85033,1.85093,40000000.0
2007-01-23 06:00:00,1.85089,1.85123,1.85059,1.8509,37000000.0
2007-01-23 06:05:00,1.85093,1.85108,1.85067,1.85069,33000000.0
2007-01-23 06:10:00,1.85068,1.85088,1.85052,1.85058,31000000.0
2007-01-23 06:15:00,1.85045,1.85045,1.84989,1.85018,27000000.0
2007-01-23 06:20:00,1.85026,1.85037,1.84964,1.84981,41000000.0
2007-01-23 06:25:00,1.8501,1.85068,1.84977,1.85055,34000000.0
2007-01-23 06:30:00,1.8507,1.85072,1.85006,1.85018,35000000.0
2007-01-23 06:35:00,1.85043,1.85057,1.85017,1.85049,33000000.0
2007-01-23 06:40:00,1.8506,1.85069,1.85022,1.85031,26000000.0
2007-01-23 06:45:00,1.85051,1.85137,1.85034,1.85122,41000000.0
2007-01-23 06:50:00,1.85114,1.85145,1.85054,1.85123,38000000.0
2007-01-23 06:55:00,1.85139,1.85139,1.85039,1.85055,34000000.0
2007-01-23 07:00:00,1.85054,1.85108,1.85032,1.85032,29000000.0
2007-01-23 07:05:00,1.85022,1.85043,1.84976,1.84996,50000000.0
2007-01-23 07:10:00,1.84939,1.85043,1.84928,1.85043,39000000.0
2007-01-23 07:15:00,1.8504,1.85063,1.84979,1.85063,45000000.0
2007-01-23 07:20:00,1.85053,1.85096,1.85015,1.85015,35000000.0
2007-01-23 07:25:00,1.85031,1.85091,1.85026,1.85077,37000000.0
2007-01-23 07:30:00,1.85065,1.85093,1.85052,1.85058,43000000.0
2007-01-23 07:35:00,1.85038,1.85106,1.85038,1.85106,32000000.0
2007-01-23 07:40:00,1.85116,1.85135,1.85086,1.85133,42000000.0
2007-01-23 07:45:00,1.85155,1.85155,1.85079,1.85121,23000000.0
2007-01-23 07:50:00,1.85097,1.85115,1.85067,1.85078,45000000.0
2007-01-23 07:55:00,1.85095,1.85167,1.85074,1.85161,39000000.0
2007-01-23 08:00:00,1.85136,1.85159,1.85093,1.85139,41000000.0
2007-01-23 08:05:00,1.85179,1.85234,1.85124,1.85228,27000000.0
2007-01-23 08:10:00,1.85242,1.85264,1.8521,1.85264,33000000.0
2007-01-23 08:15:00,1.85272,1.85274,1.85197,1.8523,42000000.0
2007-01-23 08:20:00,1.85223,1.85245,1.8515,1.85194,38000000.0
2007-01-23 08:25:00,1.85186,1.85186,1.8512,1.85164,42000000.0
2007-01-23 08:30:00,1.85179,1.85228,1.85178,1.8521,41000000.0
2007-01-23 08:35:00,1.85192,1.85222,1.85139,1.85139,47000000.0
2007-01-23 08:40:00,1.85161,1.85194,1.85114,1.85166,47000000.0
2007-01-23 08:45:00,1.85148,1.85159,1.85011,1.85092,42000000.0
2007-01-23 08:50:00,1.85106,1.85109,1.85006,1.85072,40000000.0
2007-01-23 08:55:00,1.85089,1.85118,1.85019,1.85039,37000000.0
2007-01-23 09:00:00,1.85043,1.85077,1.85006,1.85077,41000000.0
2007-01-23 09:05:00,1.85074,1.85119,1.84998,1.85002,44000000.0
2007-01-23 09:10:00,1.85001,1.85073,1.85001,1.85051,44000000.0
2007-01-23 09:15:00,1.85048,1.8507,1.84993,1.85009,41000000.0
2007-01-23 09:20:00,1.85057,1.85125,1.84983,1.85125,38000000.0
2007-01-23 09:25:00,1.85116,1.85164,1.85088,1.85142,46000000.0
2007-01-23 09:30:00,1.85149,1.85299,1.85144,1.85299,36000000.0
2007-01-23 09:35:00,1.85281,1.85314,1.85064,1.853,47000000.0
2007-01-23 09:40:00,1.85316,1.85387,1.85275,1.853,46000000.0
2007-01-23 09:45:00,1.85316,1.85347,1.85217,1.85335,45000000.0
2007-01-23 09:50:00,1.85319,1.85322,1.8526,1.85274,39000000.0
2007-01-23 09:55:00,1.85253,1.85331,1.85238,1.85327,44000000.0
2007-01-23 10:00:00,1.85338,1.85425,1.85332,1.8534,44000000.0
2007-01-23 10:05:00,1.85375,1.85393,1.85262,1.8532,39000000.0
2007-01-23 10:10:00,1.8528,1.85379,1.85272,1.85356,37000000.0
2007-01-23 10:15:00,1.85342,1.85371,1.85258,1.85299,45000000.0
2007-01-23 10:20:00,1.85307,1.85323,1.85182,1.85193,36000000.0
2007-01-23 10:25:00,1.85198,1.8527,1.85164,1.85234,45000000.0
2007-01-23 10:30:00,1.85207,1.85216,1.85064,1.85069,38000000.0
2007-01-23 10:35:00,1.85038,1.85053,1.84975,1.85013,41000000.0
2007-01-23 10:40:00,1.85008,1.85017,1.84804,1.84846,40000000.0
2007-01-23 10:45:00,1.84901,1.84904,1.84812,1.84831,40000000.0
2007-01-23 10:50:00,1.8486,1.84933,1.84843,1.8485,44000000.0
2007-01-23 10:55:00,1.84835,1.84894,1.84667,1.84894,40000000.0
2007-01-23 11:00:00,1.84873,1.84902,1.84736,1.84785,44000000.0
2007-01-23 11:05:00,1.84788,1.84922,1.84787,1.84922,39000000.0
2007-01-23 11:10:00,1.84914,1.84914,1.84603,1.84645,47000000.0
2007-01-23 11:15:00,1.84658,1.8473,1.84604,1.84647,42000000.0
2007-01-23 11:20:00,1.84658,1.84721,1.84637,1.84637,38000000.0
2007-01-23 11:25:00,1.84646,1.84702,1.84646,1.84684,42000000.0
2007-01-23 11:30:00,1.84668,1.84791,1.84641,1.84718,43000000.0
2007-01-23 11:35:00,1.84741,1.84747,1.84649,1.84677,44000000.0
2007-01-23 11:40:00,1.84664,1.84694,1.84634,1.84653,47000000.0
2007-01-23 11:45:00,1.84675,1.84708,1.84667,1.84693,34000000.0
2007-01-23 11:50:00,1.84679,1.84679,1.84611,1.84664,44000000.0
2007-01-23 11:55:00,1.8467,1.8477,1.84666,1.84756,43000000.0
2007-01-23 12:00:00,1.84768,1.84868,1.84768,1.84868,43000000.0
2007-01-23 12:05:00,1.84884,1.85073,1.84884,1.85073,42000000.0
2007-01-23 12:10:00,1.8507,1.85107,1.84998,1.85063,40000000.0
2007-01-23 12:15:00,1.85044,1.85227,1.85023,1.85227,44000000.0
2007-01-23 12:20:00,1.85261,1.85261,1.85025,1.85196,39000000.0
2007-01-23 12:25:00,1.85184,1.85194,1.85104,1.85116,45000000.0
2007-01-23 12:30:00,1.85121,1.8514,1.8505,1.85098,39000000.0
2007-01-23 12:35:00,1.85088,1.85141,1.85044,1.85071,42000000.0
2007-01-23 12:40:00,1.85071,1.85071,1.84947,1.84966,41000000.0
2007-01-23 12:45:00,1.84988,1.85027,1.84937,1.85011,47000000.0
2007-01-23 12:50:00,1.85051,1.85056,1.84917,1.8495,41000000.0
2007-01-23 12:55:00,1.84945,1.84986,1.84873,1.84892,37000000.0
2007-01-23 13:00:00,1.84897,1.85085,1.84889,1.85072,38000000.0
2007-01-23 13:05:00,1.85078,1.85133,1.85041,1.85041,39000000.0
2007-01-23 13:10:00,1.85034,1.85128,1.85011,1.85128,41000000.0
2007-01-23 13:15:00,1.85147,1.85182,1.85124,1.85177,43000000.0
2007-01-23 13:20:00,1.85134,1.85176,1.85122,1.85146,41000000.0
2007-01-23 13:25:00,1.85141,1.85194,1.85116,1.85125,67000000.0
2007-01-23 13:30:00,1.85145,1.85169,1.85087,1.85107,75000000.0
2007-01-23 13:35:00,1.85108,1.85149,1.85081,1.85136,84000000.0
2007-01-23 13:40:00,1.85145,1.85254,1.85131,1.85211,81000000.0
2007-01-23 13:45:00,1.85227,1.85301,1.8516,1.85261,104000000.0
2007-01-23 13:50:00,1.85274,1.85315,1.85235,1.85315,128000000.0
2007-01-23 13:55:00,1.85326,1.8539,1.85322,1.85346,124000000.0
2007-01-23 14:00:00,1.85348,1.85394,1.85332,1.85344,144000000.0
2007-01-23 14:05:00,1.85335,1.85358,1.85119,1.85142,144000000.0
2007-01-23 14:10:00,1.85108,1.85268,1.85108,1.85159,101000000.0
2007-01-23 14:15:00,1.8517,1.85289,1.8517,1.85235,145000000.0
2007-01-23 14:20:00,1.85212,1.85246,1.85183,1.85195,143000000.0
2007-01-23 14:25:00,1.85203,1.85253,1.85192,1.85225,118000000.0
2007-01-23 14:30:00,1.85207,1.85256,1.85172,1.85229,128000000.0
2007-01-23 14:35:00,1.85231,1.85261,1.85166,1.85261,165000000.0
2007-01-23 14:40:00,1.85256,1.85275,1.85156,1.85158,141000000.0
2007-01-23 14:45:00,1.85163,1.8548,1.85163,1.8548,104000000.0
2007-01-23 14:50:00,1.85464,1.85465,1.85353,1.85381,126000000.0
2007-01-23 14:55:00,1.85392,1.85392,1.85238,1.85258,91000000.0
2007-01-23 15:00:00,1.85258,1.85324,1.85227,1.85313,131000000.0
2007-01-23 15:05:00,1.85279,1.85338,1.85239,1.85317,129000000.0
2007-01-23 15:10:00,1.85308,1.85407,1.85308,1.85373,160000000.0
2007-01-23 15:15:00,1.85353,1.85435,1.85353,1.85381,82000000.0
2007-01-23 15:20:00,1.85398,1.85398,1.85323,1.85337,98000000.0
2007-01-23 15:25:00,1.85323,1.85391,1.85157,1.85327,188000000.0
2007-01-23 15:30:00,1.85097,1.85294,1.85081,1.85291,208000000.0
2007-01-23 15:35:00,1.85271,1.85288,1.85234,1.85268,178000000.0
2007-01-23 15:40:00,1.85283,1.8531,1.85258,1.8528,180000000.0
2007-01-23 15:45:00,1.85251,1.8534,1.85251,1.85329,149000000.0
2007-01-23 15:50:00,1.85331,1.85373,1.85271,1.8537,112000000.0
2007-01-23 15:55:00,1.85377,1.85401,1.85271,1.8528,120000000.0
2007-01-23 16:00:00,1.85292,1.85353,1.85253,1.85341,200000000.0
2007-01-23 16:05:00,1.85306,1.85357,1.85242,1.85312,188000000.0
2007-01-23 16:10:00,1.85323,1.85358,1.85241,1.85358,169000000.0
2007-01-23 16:15:00,1.85377,1.85529,1.85354,1.85529,185000000.0
2007-01-23 16:20:00,1.8555,1.8555,1.85431,1.85461,231000000.0
2007-01-23 16:25:00,1.85491,1.85519,1.85449,1.85496,173000000.0
2007-01-23 16:30:00,1.85476,1.85482,1.85411,1.85412,183000000.0
2007-01-23 16:35:00,1.85437,1.85448,1.85387,1.85412,229000000.0
2007-01-23 16:40:00,1.85412,1.85426,1.85365,1.8539,218000000.0
2007-01-23 16:45:00,1.85402,1.8546,1.85334,1.85445,236000000.0
2007-01-23 16:50:00,1.8544,1.85499,1.85432,1.85499,142000000.0
2007-01-23 16:55:00,1.85485,1.85638,1.85485,1.85616,178000000.0
2007-01-23 17:00:00,1.85587,1.85603,1.85528,1.85544,176000000.0
2007-01-23 17:05:00,1.85547,1.85674,1.85547,1.85633,206000000.0
2007-01-23 17:10:00,1.85641,1.85724,1.85624,1.85718,135000000.0
2007-01-23 17:15:00,1.85707,1.85738,1.85623,1.85624,139000000.0
2007-01-23 17:20:00,1.85626,1.85711,1.85626,1.85686,140000000.0
2007-01-23 17:25:00,1.8566,1.85689,1.85634,1.85662,157000000.0
2007-01-23 17:30:00,1.85659,1.85762,1.85659,1.85661,301000000.0
2007-01-23 17:35:00,1.85647,1.85701,1.85615,1.85666,233000000.0
2007-01-23 17:40:00,1.85634,1.85682,1.85588,1.85682,225000000.0
2007-01-23 17:45:00,1.85707,1.85777,1.85702,1.85767,303000000.0
2007-01-23 17:50:00,1.85777,1.8578,1.85677,1.85744,232000000.0
2007-01-23 17:55:00,1.85732,1.85732,1.85649,1.85685,196000000.0
2007-01-23 18:00:00,1.85688,1.85696,1.856,1.85633,190000000.0
2007-01-23 18:05:00,1.85661,1.8568,1.8563,1.85678,196000000.0
2007-01-23 18:10:00,1.85662,1.85662,1.85549,1.85621,136000000.0
2007-01-23 18:15:00,1.85623,1.85673,1.85608,1.8567,226000000.0
2007-01-23 18:20:00,1.85665,1.85703,1.85643,1.85703,228000000.0
2007-01-23 18:25:00,1.85756,1.85756,1.85631,1.85631,151000000.0
2007-01-23 18:30:00,1.85626,1.85658,1.85586,1.85621,194000000.0
2007-01-23 18:35:00,1.85617,1.85709,1.8556,1.8556,273000000.0
2007-01-23 18:40:00,1.85561,1.85577,1.85484,1.85484,232000000.0
2007-01-23 18:45:00,1.85473,1.85489,1.85402,1.85423,216000000.0
2007-01-23 18:50:00,1.85444,1.85517,1.85423,1.85448,129000000.0
2007-01-23 18:55:00,1.85438,1.85453,1.85406,1.85448,98000000.0
2007-01-23 19:00:00,1.8546,1.8564,1.8546,1.85594,129000000.0
2007-01-23 19:05:00,1.85577,1.85615,1.85568,1.85603,232000000.0
2007-01-23 19:10:00,1.856,1.85632,1.85525,1.85532,148000000.0
2007-01-23 19:15:00,1.85512,1.85542,1.85474,1.85524,100000000.0
2007-01-23 19:20:00,1.85514,1.85559,1.85508,1.85522,120000000.0
2007-01-23 19:25:00,1.85516,1.85544,1.85491,1.85501,216000000.0
2007-01-23 19:30:00,1.85519,1.8555,1.85475,1.85506,154000000.0
2007-01-23 19:35:00,1.85489,1.85518,1.85474,1.85507,91000000.0
2007-01-23 19:40:00,1.85478,1.8559,1.85468,1.85565,94000000.0
2007-01-23 19:45:00,1.85558,1.85558,1.85462,1.85472,118000000.0
2007-01-23 19:50:00,1.85482,1.85543,1.85302,1.85503,75000000.0
2007-01-23 19:55:00,1.85503,1.85503,1.85452,1.85479,75000000.0
2007-01-23 20:00:00,1.85472,1.8549,1.85437,1.85448,101000000.0
2007-01-23 20:05:00,1.85468,1.85504,1.8544,1.85488,97000000.0
2007-01-23 20:10:00,1.85488,1.85488,1.85404,1.8545,65000000.0
2007-01-23 20:15:00,1.85435,1.85458,1.85392,1.85426,72000000.0
2007-01-23 20:20:00,1.85411,1.85451,1.85382,1.85431,56000000.0
2007-01-23 20:25:00,1.85426,1.85447,1.85379,1.85421,76000000.0
2007-01-23 20:30:00,1.85433,1.85446,1.85407,1.85407,93000000.0
2007-01-23 20:35:00,1.85407,1.8544,1.85387,1.85393,60000000.0
2007-01-23 20:40:00,1.8539,1.85415,1.85358,1.85389,50000000.0
2007-01-23 20:45:00,1.85372,1.85415,1.85351,1.85353,61000000.0
2007-01-23 20:50:00,1.8537,1.85419,1.85357,1.85404,43000000.0
2007-01-23 20:55:00,1.85394,1.85394,1.8528,1.8532,53000000.0
2007-01-23 21:00:00,1.85311,1.85443,1.85283,1.85409,52000000.0
2007-01-23 21:05:00,1.85426,1.85456,1.85389,1.85411,46000000.0
2007-01-23 21:10:00,1.85412,1.85461,1.8526,1.85437,43000000.0
2007-01-23 21:15:00,1.85432,1.85453,1.85401,1.85406,42000000.0
2007-01-23 21:20:00,1.85413,1.85421,1.85304,1.85384,48000000.0
2007-01-23 21:25:00,1.85383,1.85446,1.85355,1.85446,45000000.0
2007-01-23 21:30:00,1.85513,1.85538,1.85482,1.85489,40000000.0
2007-01-23 21:35:00,1.85491,1.85511,1.85439,1.85452,77000000.0
2007-01-23 21:40:00,1.85453,1.85501,1.85453,1.855,37000000.0
2007-01-23 21:45:00,1.85492,1.85523,1.85447,1.855,29000000.0
2007-01-23 21:50:00,1.85483,1.85497,1.85459,1.85497,41000000.0
2007-01-23 21:55:00,1.85473,1.8551,1.85416,1.8545,61000000.0
2007-01-23 22:00:00,1.85489,1.85515,1.85451,1.85497,49000000.0
2007-01-23 22:05:00,1.8549,1.8553,1.85469,1.8553,48000000.0
2007-01-23 22:10:00,1.85555,1.8559,1.85525,1.85589,55000000.0
2007-01-23 22:15:00,1.85591,1.85658,1.85567,1.85658,42000000.0
2007-01-23 22:20:00,1.85621,1.85668,1.85588,1.85659,51000000.0
2007-01-23 22:25:00,1.85672,1.85692,1.85659,1.85663,33000000.0
2007-01-23 22:30:00,1.85664,1.85716,1.85644,1.85709,77000000.0
2007-01-23 22:35:00,1.85718,1.85723,1.85684,1.85699,64000000.0
2007-01-23 22:40:00,1.85705,1.85722,1.85688,1.85721,53000000.0
2007-01-23 22:45:00,1.85686,1.85735,1.85669,1.85696,60000000.0
2007-01-23 22:50:00,1.85702,1.85724,1.85688,1.85724,43000000.0
2007-01-23 22:55:00,1.85731,1.85731,1.85575,1.85575,42000000.0
2007-01-23 23:00:00,1.85595,1.85683,1.85595,1.85649,49000000.0
2007-01-23 23:05:00,1.85639,1.85688,1.85633,1.85656,46000000.0
2007-01-23 23:10:00,1.85663,1.85671,1.85574,1.85574,40000000.0
2007-01-23 23:15:00,1.85593,1.85663,1.85592,1.85654,32000000.0
2007-01-23 23:20:00,1.85649,1.85695,1.85622,1.85667,36000000.0
2007-01-23 23:25:00,1.85672,1.85687,1.85647,1.85647,47000000.0
2007-01-23 23:30:00,1.85645,1.8569,1.85627,1.85675,41000000.0
2007-01-23 23:35:00,1.85687,1.8569,1.85578,1.85603,40000000.0
2007-01-23 23:40:00,1.8562,1.85675,1.85606,1.85625,62000000.0
2007-01-23 23:45:00,1.85609,1.85668,1.85606,1.85666,31000000.0
2007-01-23 23:50:00,1.85637,1.85643,1.85547,1.85573,39000000.0
2007-01-23 23:55:00,1.85574,1.85629,1.8557,1.8558,41000000.0
2007-01-24 00:00:00,1.8557,1.85583,1.85418,1.85506,39000000.0
2007-01-24 00:05:00,1.85553,1.85583,1.8549,1.85583,43000000.0
2007-01-24 00:10:00,1.85565,1.85565,1.85492,1.85556,58000000.0
2007-01-24 00:15:00,1.85553,1.85579,1.85479,1.85517,45000000.0
2007-01-24 00:20:00,1.85549,1.85624,1.85506,1.85522,38000000.0
2007-01-24 00:25:00,1.85517,1.85521,1.85472,1.85484,42000000.0
2007-01-24 00:30:00,1.85492,1.85532,1.85486,1.85508,35000000.0
2007-01-24 00:35:00,1.85502,1.85617,1.85502,1.85613,40000000.0
2007-01-24 00:40:00,1.85587,1.85608,1.85548,1.85591,31000000.0
2007-01-24 00:45:00,1.85578,1.85578,1.85519,1.85519,37000000.0
2007-01-24 00:50:00,1.85536,1.85584,1.85536,1.85552,43000000.0
2007-01-24 00:55:00,1.85563,1.85639,1.85526,1.85619,38000000.0
2007-01-24 01:00:00,1.8563,1.85634,1.85561,1.85625,54000000.0
2007-01-24 01:05:00,1.85655,1.85695,1.85653,1.85694,37000000.0
2007-01-24 01:10:00,1.8569,1.85695,1.85654,1.85656,47000000.0
2007-01-24 01:15:00,1.85652,1.85694,1.8565,1.85665,50000000.0
2007-01-24 01:20:00,1.85672,1.85753,1.85663,1.85702,27000000.0
2007-01-24 01:25:00,1.85757,1.85757,1.85687,1.85691,48000000.0
2007-01-24 01:30:00,1.85693,1.85783,1.85691,1.85757,57000000.0
2007-01-24 01:35:00,1.85764,1.85775,1.85735,1.85771,46000000.0
2007-01-24 01:40:00,1.85781,1.85781,1.85687,1.85687,40000000.0
2007-01-24 01:45:00,1.85717,1.85776,1.85711,1.85776,35000000.0
2007-01-24 01:50:00,1.85755,1.85857,1.85752,1.85831,55000000.0
2007-01-24 01:55:00,1.85816,1.85834,1.85764,1.85791,58000000.0
2007-01-24 02:00:00,1.85795,1.85805,1.85522,1.85776,42000000.0
2007-01-24 02:05:00,1.8577,1.85795,1.85754,1.85795,33000000.0
2007-01-24 02:10:00,1.85797,1.8581,1.85665,1.8573,33000000.0
2007-01-24 02:15:00,1.85734,1.8577,1.85666,1.85694,45000000.0
2007-01-24 02:20:00,1.85731,1.85782,1.85664,1.85666,34000000.0
2007-01-24 02:25:00,1.85668,1.85721,1.85644,1.85671,45000000.0
2007-01-24 02:30:00,1.85712,1.85839,1.85712,1.85783,36000000.0
2007-01-24 02:35:00,1.85771,1.85925,1.85771,1.85851,40000000.0
2007-01-24 02:40:00,1.85893,1.86131,1.85893,1.86117,36000000.0
2007-01-24 02:45:00,1.86111,1.86111,1.85896,1.85912,44000000.0
2007-01-24 02:50:00,1.85892,1.8593,1.85831,1.85835,37000000.0
2007-01-24 02:55:00,1.85852,1.85875,1.85689,1.8578,38000000.0
2007-01-24 03:00:00,1.85777,1.85782,1.85674,1.85693,39000000.0
2007-01-24 03:05:00,1.85716,1.85716,1.85639,1.85639,37000000.0
2007-01-24 03:10:00,1.85634,1.85661,1.85474,1.85539,46000000.0
2007-01-24 03:15:00,1.85567,1.85725,1.85478,1.85721,44000000.0
2007-01-24 03:20:00,1.85724,1.85724,1.85461,1.85679,36000000.0
2007-01-24 03:25:00,1.85747,1.85949,1.85747,1.85904,48000000.0
2007-01-24 03:30:00,1.8589,1.8594,1.8587,1.8594,37000000.0
2007-01-24 03:35:00,1.859,1.85953,1.85859,1.85859,39000000.0
2007-01-24 03:40:00,1.85863,1.85929,1.85863,1.85918,37000000.0
2007-01-24 03:45:00,1.85923,1.85966,1.85905,1.85943,36000000.0
2007-01-24 03:50:00,1.85876,1.8589,1.85855,1.85856,42000000.0
2007-01-24 03:55:00,1.85875,1.85976,1.8577,1.85879,36000000.0
2007-01-24 04:00:00,1.85895,1.86056,1.85879,1.86038,37000000.0
2007-01-24 04:05:00,1.86098,1.86133,1.85965,1.85994,42000000.0
2007-01-24 04:10:00,1.86036,1.86105,1.86015,1.86015,30000000.0
2007-01-24 04:15:00,1.86051,1.86125,1.86023,1.86043,37000000.0
2007-01-24 04:20:00,1.86075,1.86155,1.86045,1.86045,43000000.0
2007-01-24 04:25:00,1.86051,1.86141,1.86039,1.86141,37000000.0
2007-01-24 04:30:00,1.86144,1.86235,1.86117,1.86235,43000000.0
2007-01-24 04:35:00,1.86232,1.86319,1.86231,1.86295,42000000.0
2007-01-24 04:40:00,1.86302,1.86319,1.86215,1.86241,44000000.0
2007-01-24 04:45:00,1.86224,1.86266,1.86201,1.8624,37000000.0
2007-01-24 04:50:00,1.86232,1.86285,1.86225,1.86276,34000000.0
2007-01-24 04:55:00,1.86276,1.86285,1.86194,1.86228,31000000.0
2007-01-24 05:00:00,1.86222,1.86291,1.86167,1.86167,35000000.0
2007-01-24 05:05:00,1.86111,1.86224,1.86111,1.86209,41000000.0
2007-01-24 05:10:00,1.8621,1.86217,1.86148,1.86217,45000000.0
2007-01-24 05:15:00,1.86221,1.86242,1.86155,1.86242,43000000.0
2007-01-24 05:20:00,1.86245,1.86257,1.86214,1.8625,35000000.0
2007-01-24 05:25:00,1.86248,1.86248,1.86167,1.86205,38000000.0
2007-01-24 05:30:00,1.86254,1.86297,1.86229,1.86251,37000000.0
2007-01-24 05:35:00,1.86243,1.86311,1.86193,1.86311,38000000.0
2007-01-24 05:40:00,1.86304,1.86373,1.86258,1.86345,40000000.0
2007-01-24 05:45:00,1.86319,1.86407,1.86317,1.86357,31000000.0
2007-01-24 05:50:00,1.8635,1.86368,1.86283,1.86283,42000000.0
2007-01-24 05:55:00,1.86281,1.86355,1.86273,1.86317,40000000.0
2007-01-24 06:00:00,1.86322,1.86354,1.86276,1.86302,37000000.0
2007-01-24 06:05:00,1.86332,1.86445,1.86302,1.86421,33000000.0
2007-01-24 06:10:00,1.86439,1.86439,1.86279,1.86369,39000000.0
2007-01-24 06:15:00,1.86327,1.8639,1.86298,1.86367,36000000.0
2007-01-24 06:20:00,1.86353,1.86399,1.86353,1.8638,39000000.0
2007-01-24 06:25:00,1.86377,1.8638,1.86345,1.86373,38000000.0
2007-01-24 06:30:00,1.86378,1.86384,1.86332,1.86336,35000000.0
2007-01-24 06:35:00,1.86348,1.8639,1.86327,1.8637,45000000.0
2007-01-24 06:40:00,1.8636,1.86395,1.86343,1.86395,27000000.0
2007-01-24 06:45:00,1.86403,1.86459,1.86374,1.86448,34000000.0
2007-01-24 06:50:00,1.86417,1.8653,1.86415,1.86448,38000000.0
2007-01-24 06:55:00,1.86485,1.86491,1.86425,1.86458,30000000.0
2007-01-24 07:00:00,1.86434,1.86448,1.86375,1.86425,36000000.0
2007-01-24 07:05:00,1.86433,1.86498,1.86389,1.8643,50000000.0
2007-01-24 07:10:00,1.86415,1.86443,1.86378,1.86407,39000000.0
2007-01-24 07:15:00,1.86435,1.86435,1.86377,1.86397,34000000.0
2007-01-24 07:20:00,1.86416,1.86459,1.86416,1.86435,26000000.0
2007-01-24 07:25:00,1.86422,1.86432,1.86341,1.86342,37000000.0
2007-01-24 07:30:00,1.86307,1.86348,1.86254,1.863,43000000.0
2007-01-24 07:35:00,1.86312,1.86324,1.86253,1.86311,40000000.0
2007-01-24 07:40:00,1.86329,1.86499,1.86325,1.86491,42000000.0
2007-01-24 07:45:00,1.86465,1.86465,1.8631,1.86404,37000000.0
2007-01-24 07:50:00,1.86409,1.86448,1.86318,1.86336,35000000.0
2007-01-24 07:55:00,1.86356,1.86425,1.86322,1.86358,39000000.0
2007-01-24 08:00:00,1.86373,1.86472,1.86372,1.86458,41000000.0
2007-01-24 08:05:00,1.8644,1.86519,1.8644,1.86476,35000000.0
2007-01-24 08:10:00,1.86479,1.86516,1.86401,1.86431,40000000.0
2007-01-24 08:15:00,1.86436,1.86483,1.86394,1.86433,42000000.0
2007-01-24 08:20:00,1.8642,1.8649,1.86412,1.86443,38000000.0
2007-01-24 08:25:00,1.86438,1.86484,1.86409,1.86418,42000000.0
2007-01-24 08:30:00,1.86409,1.8649,1.86381,1.8648,41000000.0
2007-01-24 08:35:00,1.86464,1.86517,1.8644,1.86459,47000000.0
2007-01-24 08:40:00,1.86448,1.86583,1.86383,1.86583,47000000.0
2007-01-24 08:45:00,1.86661,1.86746,1.86421,1.8671,42000000.0
2007-01-24 08:50:00,1.86664,1.86723,1.86607,1.86658,40000000.0
2007-01-24 08:55:00,1.86639,1.86789,1.86639,1.86756,37000000.0
2007-01-24 09:00:00,1.86724,1.86926,1.86724,1.86901,41000000.0
2007-01-24 09:05:00,1.86851,1.86875,1.86721,1.86786,44000000.0
2007-01-24 09:10:00,1.86793,1.86802,1.86651,1.86651,44000000.0
2007-01-24 09:15:00,1.86669,1.86711,1.86574,1.86645,41000000.0
2007-01-24 09:20:00,1.86669,1.86791,1.86658,1.8679,38000000.0
2007-01-24 09:25:00,1.86828,1.86945,1.86828,1.86872,46000000.0
2007-01-24 09:30:00,1.86899,1.86907,1.86774,1.86803,36000000.0
2007-01-24 09:35:00,1.86797,1.86817,1.86579,1.86732,47000000.0
2007-01-24 09:40:00,1.86701,1.86818,1.86684,1.86807,46000000.0
2007-01-24 09:45:00,1.86765,1.86851,1.86688,1.86851,45000000.0
2007-01-24 09:50:00,1.86792,1.86792,1.86701,1.86771,36000000.0
2007-01-24 09:55:00,1.868,1.86875,1.86721,1.86865,44000000.0
2007-01-24 10:00:00,1.86839,1.86903,1.86763,1.86763,44000000.0
2007-01-24 10:05:00,1.86754,1.86771,1.86618,1.86624,39000000.0
2007-01-24 10:10:00,1.86619,1.86666,1.8654,1.86609,37000000.0
2007-01-24 10:15:00,1.86648,1.86678,1.86517,1.8652,45000000.0
2007-01-24 10:20:00,1.86552,1.86729,1.8654,1.86711,36000000.0
2007-01-24 10:25:00,1.86693,1.8674,1.86602,1.86611,45000000.0
2007-01-24 10:30:00,1.86601,1.86655,1.86499,1.865,38000000.0
2007-01-24 10:35:00,1.86507,1.86565,1.86475,1.8649,41000000.0
2007-01-24 10:40:00,1.86469,1.8651,1.86375,1.86422,40000000.0
2007-01-24 10:45:00,1.8642,1.8642,1.86316,1.86356,40000000.0
2007-01-24 10:50:00,1.86295,1.86312,1.86204,1.8624,44000000.0
2007-01-24 10:55:00,1.86219,1.86225,1.85959,1.86179,40000000.0
2007-01-24 11:00:00,1.86129,1.8629,1.85979,1.8629,44000000.0
2007-01-24 11:05:00,1.86308,1.86344,1.86286,1.86344,39000000.0
2007-01-24 11:10:00,1.86376,1.86437,1.86345,1.8641,47000000.0
2007-01-24 11:15:00,1.86389,1.86428,1.86335,1.8635,42000000.0
2007-01-24 11:20:00,1.86341,1.86341,1.86072,1.86084,38000000.0
2007-01-24 11:25:00,1.86086,1.86251,1.86086,1.86232,42000000.0
2007-01-24 11:30:00,1.86236,1.8634,1.86183,1.86183,43000000.0
2007-01-24 11:35:00,1.86149,1.8617,1.85958,1.86012,44000000.0
2007-01-24 11:40:00,1.86029,1.86041,1.85845,1.8594,47000000.0
2007-01-24 11:45:00,1.8595,1.861,1.8593,1.86059,44000000.0
2007-01-24 11:50:00,1.86077,1.86167,1.86068,1.86149,44000000.0
2007-01-24 11:55:00,1.86109,1.86205,1.86059,1.86195,43000000.0
2007-01-24 12:00:00,1.86221,1.86232,1.86031,1.86062,43000000.0
2007-01-24 12:05:00,1.86052,1.86052,1.85968,1.85978,42000000.0
2007-01-24 12:10:00,1.85947,1.85974,1.85875,1.85898,40000000.0
2007-01-24 12:15:00,1.85909,1.86002,1.85908,1.85946,44000000.0
2007-01-24 12:20:00,1.85963,1.85994,1.85777,1.85885,39000000.0
2007-01-24 12:25:00,1.85899,1.85994,1.85888,1.85994,45000000.0
2007-01-24 12:30:00,1.85981,1.85997,1.85881,1.85926,39000000.0
2007-01-24 12:35:00,1.85919,1.85919,1.85694,1.85728,42000000.0
2007-01-24 12:40:00,1.85732,1.85763,1.85687,1.85721,41000000.0
2007-01-24 12:45:00,1.85734,1.85742,1.85679,1.85714,47000000.0
2007-01-24 12:50:00,1.857,1.85835,1.85662,1.8572,41000000.0
2007-01-24 12:55:00,1.85744,1.85877,1.85734,1.85816,37000000.0
2007-01-24 13:00:00,1.8584,1.85866,1.8573,1.85795,38000000.0
2007-01-24 13:05:00,1.85788,1.85812,1.85738,1.85773,39000000.0
2007-01-24 13:10:00,1.85776,1.85818,1.85725,1.85795,41000000.0
2007-01-24 13:15:00,1.85814,1.85823,1.85736,1.85749,43000000.0
2007-01-24 13:20:00,1.85751,1.85821,1.8574,1.85795,41000000.0
2007-01-24 13:25:00,1.85755,1.8578,1.85726,1.85738,67000000.0
2007-01-24 13:30:00,1.85752,1.85801,1.85732,1.85778,75000000.0
2007-01-24 13:35:00,1.85794,1.8601,1.85774,1.85939,84000000.0
2007-01-24 13:40:00,1.8594,1.85958,1.85776,1.85838,86000000.0
2007-01-24 13:45:00,1.85843,1.85928,1.8584,1.85927,104000000.0
2007-01-24 13:50:00,1.85934,1.86022,1.85899,1.86004,128000000.0
2007-01-24 13:55:00,1.86012,1.86021,1.85914,1.85929,124000000.0
2007-01-24 14:00:00,1.85909,1.86038,1.85882,1.86022,144000000.0
2007-01-24 14:05:00,1.85994,1.86038,1.85973,1.86033,144000000.0
2007-01-24 14:10:00,1.86024,1.86024,1.85951,1.85981,101000000.0
2007-01-24 14:15:00,1.85978,1.86034,1.85912,1.8598,145000000.0
2007-01-24 14:20:00,1.85992,1.86039,1.85965,1.86006,143000000.0
2007-01-24 14:25:00,1.86021,1.86061,1.86,1.86021,102000000.0
2007-01-24 14:30:00,1.86032,1.86049,1.86018,1.86031,102000000.0
2007-01-24 14:35:00,1.86029,1.86059,1.86022,1.86051,165000000.0
2007-01-24 14:40:00,1.86043,1.86143,1.86032,1.86042,141000000.0
2007-01-24 14:45:00,1.85995,1.86065,1.85964,1.86065,104000000.0
2007-01-24 14:50:00,1.86111,1.86306,1.86104,1.86223,126000000.0
2007-01-24 14:55:00,1.86192,1.86221,1.86123,1.86184,84000000.0
2007-01-24 15:00:00,1.86156,1.86198,1.86118,1.86191,131000000.0
2007-01-24 15:05:00,1.8616,1.86311,1.8616,1.8624,129000000.0
2007-01-24 15:10:00,1.86219,1.86278,1.8615,1.86278,160000000.0
2007-01-24 15:15:00,1.86307,1.86318,1.86158,1.86172,82000000.0
2007-01-24 15:20:00,1.86154,1.86175,1.86113,1.86145,98000000.0
2007-01-24 15:25:00,1.86143,1.86242,1.86049,1.86234,188000000.0
2007-01-24 15:30:00,1.86083,1.86343,1.86083,1.86186,208000000.0
2007-01-24 15:35:00,1.86148,1.8619,1.86025,1.86031,178000000.0
2007-01-24 15:40:00,1.86047,1.861,1.86026,1.86052,180000000.0
2007-01-24 15:45:00,1.86091,1.86131,1.8606,1.86098,149000000.0
2007-01-24 15:50:00,1.86107,1.86206,1.86068,1.86194,112000000.0
2007-01-24 15:55:00,1.8622,1.86276,1.8612,1.8614,121000000.0
2007-01-24 16:00:00,1.86133,1.86277,1.86105,1.86236,200000000.0
2007-01-24 16:05:00,1.8627,1.86273,1.86118,1.8616,188000000.0
2007-01-24 16:10:00,1.86159,1.86183,1.86119,1.8613,169000000.0
2007-01-24 16:15:00,1.86145,1.8624,1.86145,1.86227,185000000.0
2007-01-24 16:20:00,1.86247,1.86272,1.86198,1.86206,231000000.0
2007-01-24 16:25:00,1.86172,1.86223,1.86114,1.86114,173000000.0
2007-01-24 16:30:00,1.86167,1.86231,1.86092,1.86231,183000000.0
2007-01-24 16:35:00,1.86202,1.86207,1.86116,1.86116,229000000.0
2007-01-24 16:40:00,1.8612,1.86289,1.86117,1.86233,218000000.0
2007-01-24 16:45:00,1.86238,1.86301,1.86229,1.86276,236000000.0
2007-01-24 16:50:00,1.86253,1.86311,1.86206,1.86243,142000000.0
2007-01-24 16:55:00,1.86242,1.86321,1.86181,1.86318,178000000.0
2007-01-24 17:00:00,1.86326,1.86358,1.86234,1.86234,176000000.0
2007-01-24 17:05:00,1.8622,1.86245,1.86144,1.86177,206000000.0
2007-01-24 17:10:00,1.86152,1.86194,1.86074,1.86105,135000000.0
2007-01-24 17:15:00,1.86079,1.8625,1.85908,1.8625,139000000.0
2007-01-24 17:20:00,1.86267,1.86301,1.86126,1.86126,140000000.0
2007-01-24 17:25:00,1.86114,1.86182,1.86046,1.86056,157000000.0
2007-01-24 17:30:00,1.86051,1.86163,1.85955,1.86132,301000000.0
2007-01-24 17:35:00,1.86121,1.8613,1.85889,1.85917,233000000.0
2007-01-24 17:40:00,1.85924,1.86005,1.85881,1.85926,225000000.0
2007-01-24 17:45:00,1.85887,1.85931,1.85864,1.85913,303000000.0
2007-01-24 17:50:00,1.85948,1.86001,1.85845,1.85845,232000000.0
2007-01-24 17:55:00,1.85833,1.85929,1.85833,1.85908,196000000.0
2007-01-24 18:00:00,1.8589,1.8594,1.85795,1.85795,190000000.0
2007-01-24 18:05:00,1.858,1.85825,1.8573,1.85761,196000000.0
2007-01-24 18:10:00,1.85758,1.8589,1.85743,1.85881,136000000.0
2007-01-24 18:15:00,1.85861,1.85997,1.85829,1.85988,226000000.0
2007-01-24 18:20:00,1.85966,1.86011,1.85916,1.85952,228000000.0
2007-01-24 18:25:00,1.85911,1.86065,1.85911,1.85998,151000000.0
2007-01-24 18:30:00,1.86033,1.86056,1.85964,1.86011,194000000.0
2007-01-24 18:35:00,1.8601,1.86101,1.85986,1.85988,273000000.0
2007-01-24 18:40:00,1.86016,1.86016,1.85946,1.86015,232000000.0
2007-01-24 18:45:00,1.86009,1.86097,1.85994,1.86062,216000000.0
2007-01-24 18:50:00,1.86085,1.86166,1.86067,1.86076,129000000.0
2007-01-24 18:55:00,1.86067,1.86101,1.86014,1.86014,98000000.0
2007-01-24 19:00:00,1.85999,1.86048,1.85945,1.86002,129000000.0
2007-01-24 19:05:00,1.86027,1.86168,1.86017,1.86064,232000000.0
2007-01-24 19:10:00,1.86072,1.86142,1.86029,1.86113,148000000.0
2007-01-24 19:15:00,1.86104,1.8614,1.86057,1.86111,123000000.0
2007-01-24 19:20:00,1.86118,1.86141,1.85968,1.86013,120000000.0
2007-01-24 19:25:00,1.86019,1.86089,1.86013,1.86082,216000000.0
2007-01-24 19:30:00,1.86097,1.86144,1.86035,1.86131,154000000.0
2007-01-24 19:35:00,1.86141,1.86213,1.8613,1.86151,91000000.0
2007-01-24 19:40:00,1.8612,1.86202,1.86096,1.86132,94000000.0
2007-01-24 19:45:00,1.8614,1.86146,1.86103,1.86122,118000000.0
2007-01-24 19:50:00,1.86119,1.86119,1.85857,1.86025,75000000.0
2007-01-24 19:55:00,1.86035,1.86037,1.85989,1.86005,106000000.0
2007-01-24 20:00:00,1.86015,1.86086,1.85986,1.86002,101000000.0
2007-01-24 20:05:00,1.86004,1.86047,1.85999,1.86023,80000000.0
2007-01-24 20:10:00,1.86021,1.86068,1.86,1.86063,55000000.0
2007-01-24 20:15:00,1.86068,1.86068,1.86008,1.86015,72000000.0
2007-01-24 20:20:00,1.8601,1.86071,1.85988,1.86048,56000000.0
2007-01-24 20:25:00,1.86031,1.86073,1.85985,1.86059,76000000.0
2007-01-24 20:30:00,1.86078,1.86094,1.86057,1.86083,68000000.0
2007-01-24 20:35:00,1.8604,1.86157,1.86033,1.86117,60000000.0
2007-01-24 20:40:00,1.8612,1.8618,1.86031,1.861,50000000.0
2007-01-24 20:45:00,1.86086,1.86167,1.86086,1.86167,61000000.0
2007-01-24 20:50:00,1.86139,1.86224,1.86139,1.86202,58000000.0
2007-01-24 20:55:00,1.86187,1.86244,1.86104,1.86126,53000000.0
2007-01-24 21:00:00,1.8614,1.86153,1.86091,1.8615,52000000.0
2007-01-24 21:05:00,1.86143,1.86167,1.86074,1.86096,39000000.0
2007-01-24 21:10:00,1.86074,1.86095,1.8588,1.86061,33000000.0
2007-01-24 21:15:00,1.86049,1.86111,1.8598,1.86109,42000000.0
2007-01-24 21:20:00,1.86124,1.86124,1.86032,1.86086,48000000.0
2007-01-24 21:25:00,1.86063,1.86136,1.86063,1.86136,45000000.0
2007-01-24 21:30:00,1.86143,1.86164,1.86122,1.86164,27000000.0
2007-01-24 21:35:00,1.8617,1.86236,1.86135,1.86161,77000000.0
2007-01-24 21:40:00,1.86174,1.86244,1.86043,1.86165,55000000.0
2007-01-24 21:45:00,1.86196,1.86302,1.86194,1.86295,36000000.0
2007-01-24 21:50:00,1.86328,1.86386,1.86253,1.86296,41000000.0
2007-01-24 21:55:00,1.86277,1.86579,1.86167,1.86579,61000000.0
2007-01-24 22:00:00,1.86811,1.86911,1.86128,1.86207,49000000.0
2007-01-24 22:05:00,1.86222,1.86222,1.85608,1.85719,47000000.0
2007-01-24 22:10:00,1.85718,1.85718,1.85524,1.85601,55000000.0
2007-01-24 22:15:00,1.85619,1.85684,1.856,1.85617,42000000.0
2007-01-24 22:20:00,1.85538,1.85559,1.85378,1.85401,51000000.0
2007-01-24 22:25:00,1.85412,1.85458,1.85206,1.85206,40000000.0
2007-01-24 22:30:00,1.85176,1.85208,1.84925,1.84925,77000000.0
2007-01-24 22:35:00,1.8493,1.85094,1.8493,1.84983,64000000.0
2007-01-24 22:40:00,1.84976,1.85039,1.84944,1.85039,53000000.0
2007-01-24 22:45:00,1.85057,1.85077,1.84994,1.84999,37000000.0
2007-01-24 22:50:00,1.84996,1.85025,1.84974,1.84983,43000000.0
2007-01-24 22:55:00,1.84996,1.84996,1.84784,1.84811,42000000.0
2007-01-24 23:00:00,1.84763,1.85077,1.84625,1.85077,49000000.0
2007-01-24 23:05:00,1.85059,1.85148,1.85003,1.85082,35000000.0
2007-01-24 23:10:00,1.85086,1.852,1.85077,1.85194,40000000.0
2007-01-24 23:15:00,1.8516,1.8516,1.84928,1.84975,40000000.0
2007-01-24 23:20:00,1.84976,1.85024,1.84933,1.85024,20000000.0
2007-01-24 23:25:00,1.85028,1.85028,1.84939,1.84988,52000000.0
2007-01-24 23:30:00,1.85044,1.85113,1.85044,1.85086,41000000.0
2007-01-24 23:35:00,1.85133,1.85236,1.85133,1.85168,48000000.0
2007-01-24 23:40:00,1.85168,1.85194,1.85064,1.85119,62000000.0
2007-01-24 23:45:00,1.85084,1.85099,1.85052,1.85075,31000000.0
2007-01-24 23:50:00,1.85055,1.85108,1.84935,1.84935,39000000.0
2007-01-24 23:55:00,1.8494,1.85087,1.8494,1.8501,41000000.0
2007-01-25 00:00:00,1.84982,1.85107,1.84938,1.84938,39000000.0
2007-01-25 00:05:00,1.84959,1.84959,1.8476,1.84786,43000000.0
2007-01-25 00:10:00,1.84745,1.84877,1.84737,1.84865,58000000.0
2007-01-25 00:15:00,1.84852,1.84852,1.84784,1.84803,45000000.0
2007-01-25 00:20:00,1.84789,1.84795,1.84738,1.84781,31000000.0
2007-01-25 00:25:00,1.84777,1.84862,1.84748,1.84846,42000000.0
2007-01-25 00:30:00,1.84791,1.84805,1.84739,1.84746,35000000.0
2007-01-25 00:35:00,1.84737,1.84744,1.84641,1.84642,34000000.0
2007-01-25 00:40:00,1.84623,1.84654,1.8458,1.84638,36000000.0
2007-01-25 00:45:00,1.84727,1.84873,1.84727,1.84835,37000000.0
2007-01-25 00:50:00,1.84811,1.84846,1.8474,1.8479,43000000.0
2007-01-25 00:55:00,1.84792,1.84792,1.84745,1.84762,42000000.0
2007-01-25 01:00:00,1.84775,1.84792,1.84698,1.84698,47000000.0
2007-01-25 01:05:00,1.8472,1.84721,1.84593,1.84605,44000000.0
2007-01-25 01:10:00,1.84622,1.84704,1.84617,1.84684,47000000.0
2007-01-25 01:15:00,1.84653,1.84673,1.84609,1.84659,50000000.0
2007-01-25 01:20:00,1.84661,1.84738,1.84661,1.84733,42000000.0
2007-01-25 01:25:00,1.84732,1.84787,1.84703,1.84756,56000000.0
2007-01-25 01:30:00,1.84794,1.84794,1.8473,1.84779,59000000.0
2007-01-25 01:35:00,1.84773,1.84773,1.84712,1.84734,46000000.0
2007-01-25 01:40:00,1.84723,1.84782,1.84711,1.84782,40000000.0
2007-01-25 01:45:00,1.8479,1.84808,1.84756,1.84761,43000000.0
2007-01-25 01:50:00,1.84769,1.84963,1.84738,1.84963,55000000.0
2007-01-25 01:55:00,1.84929,1.85093,1.84929,1.85082,58000000.0
2007-01-25 02:00:00,1.85141,1.8536,1.85064,1.85305,42000000.0
2007-01-25 02:05:00,1.85397,1.85427,1.85283,1.85418,43000000.0
2007-01-25 02:10:00,1.85453,1.85455,1.85379,1.85379,41000000.0
2007-01-25 02:15:00,1.85325,1.85351,1.85264,1.85315,40000000.0
2007-01-25 02:20:00,1.85377,1.8552,1.85373,1.8548,42000000.0
2007-01-25 02:25:00,1.85476,1.85535,1.85453,1.85493,45000000.0
2007-01-25 02:30:00,1.85523,1.85576,1.85502,1.85517,36000000.0
2007-01-25 02:35:00,1.85508,1.85578,1.85422,1.85422,40000000.0
2007-01-25 02:40:00,1.85441,1.8545,1.85363,1.85363,34000000.0
2007-01-25 02:45:00,1.85365,1.85365,1.85263,1.85298,44000000.0
2007-01-25 02:50:00,1.85303,1.85435,1.85281,1.8543,37000000.0
2007-01-25 02:55:00,1.85438,1.85438,1.85354,1.85375,38000000.0
2007-01-25 03:00:00,1.85374,1.85384,1.8533,1.85352,39000000.0
2007-01-25 03:05:00,1.85379,1.85419,1.8537,1.85395,37000000.0
2007-01-25 03:10:00,1.85389,1.85435,1.85388,1.85399,46000000.0
2007-01-25 03:15:00,1.8536,1.85388,1.85311,1.85385,41000000.0
2007-01-25 03:20:00,1.85369,1.85372,1.85182,1.8536,36000000.0
2007-01-25 03:25:00,1.85354,1.85354,1.85285,1.85312,48000000.0
2007-01-25 03:30:00,1.85341,1.85371,1.8531,1.85361,30000000.0
2007-01-25 03:35:00,1.85359,1.85367,1.85257,1.85265,39000000.0
2007-01-25 03:40:00,1.85293,1.8533,1.85196,1.85222,40000000.0
2007-01-25 03:45:00,1.85208,1.85255,1.85195,1.85206,33000000.0
2007-01-25 03:50:00,1.85214,1.8527,1.85185,1.85202,42000000.0
2007-01-25 03:55:00,1.85224,1.853,1.8508,1.85284,36000000.0
2007-01-25 04:00:00,1.85283,1.85304,1.85135,1.85135,37000000.0
2007-01-25 04:05:00,1.85161,1.85209,1.84872,1.84872,38000000.0
2007-01-25 04:10:00,1.84851,1.84915,1.84745,1.849,37000000.0
2007-01-25 04:15:00,1.84934,1.85016,1.84926,1.85005,34000000.0
2007-01-25 04:20:00,1.85017,1.85155,1.85017,1.85155,43000000.0
2007-01-25 04:25:00,1.85144,1.85165,1.85078,1.85086,37000000.0
2007-01-25 04:30:00,1.85108,1.85135,1.85074,1.85079,43000000.0
2007-01-25 04:35:00,1.8505,1.85055,1.84969,1.84969,42000000.0
2007-01-25 04:40:00,1.8494,1.85073,1.8494,1.85071,44000000.0
2007-01-25 04:45:00,1.85071,1.85105,1.85024,1.85081,38000000.0
2007-01-25 04:50:00,1.85083,1.85127,1.85057,1.85091,39000000.0
2007-01-25 04:55:00,1.85097,1.85137,1.85074,1.85079,39000000.0
2007-01-25 05:00:00,1.85065,1.85092,1.85054,1.85066,35000000.0
2007-01-25 05:05:00,1.85048,1.85192,1.85048,1.85185,41000000.0
2007-01-25 05:10:00,1.85196,1.8528,1.85184,1.85208,45000000.0
2007-01-25 05:15:00,1.85203,1.85412,1.85172,1.85396,43000000.0
2007-01-25 05:20:00,1.85398,1.85398,1.85308,1.85331,42000000.0
2007-01-25 05:25:00,1.85345,1.85362,1.85291,1.85307,38000000.0
2007-01-25 05:30:00,1.85283,1.85286,1.85176,1.85176,28000000.0
2007-01-25 05:35:00,1.85208,1.85224,1.85167,1.85171,40000000.0
2007-01-25 05:40:00,1.85166,1.85221,1.85012,1.8507,40000000.0
2007-01-25 05:45:00,1.85084,1.85105,1.85058,1.85073,39000000.0
2007-01-25 05:50:00,1.85106,1.8517,1.8509,1.85151,34000000.0
2007-01-25 05:55:00,1.85145,1.85149,1.85051,1.85074,40000000.0
2007-01-25 06:00:00,1.85076,1.85106,1.85056,1.85106,37000000.0
2007-01-25 06:05:00,1.85114,1.85114,1.85041,1.85087,38000000.0
2007-01-25 06:10:00,1.85092,1.85124,1.85053,1.85053,39000000.0
2007-01-25 06:15:00,1.85049,1.85064,1.84965,1.84965,36000000.0
2007-01-25 06:20:00,1.84968,1.8502,1.84955,1.84976,43000000.0
2007-01-25 06:25:00,1.84982,1.85053,1.84945,1.85052,45000000.0
2007-01-25 06:30:00,1.85056,1.85056,1.84995,1.84996,35000000.0
2007-01-25 06:35:00,1.85003,1.85033,1.84946,1.84979,42000000.0
2007-01-25 06:40:00,1.84971,1.85012,1.84931,1.85012,34000000.0
2007-01-25 06:45:00,1.85019,1.85045,1.84996,1.85037,33000000.0
2007-01-25 06:50:00,1.85073,1.85099,1.85038,1.85038,38000000.0
2007-01-25 06:55:00,1.85031,1.8507,1.84995,1.85013,30000000.0
2007-01-25 07:00:00,1.85077,1.85083,1.85006,1.85033,36000000.0
2007-01-25 07:05:00,1.85006,1.85073,1.84912,1.84962,50000000.0
2007-01-25 07:10:00,1.84936,1.85015,1.84894,1.84973,39000000.0
2007-01-25 07:15:00,1.84972,1.84978,1.84877,1.84927,45000000.0
2007-01-25 07:20:00,1.84928,1.84935,1.84853,1.84917,46000000.0
2007-01-25 07:25:00,1.8495,1.85038,1.8494,1.85038,37000000.0
2007-01-25 07:30:00,1.85024,1.85057,1.8497,1.8497,43000000.0
2007-01-25 07:35:00,1.84946,1.84975,1.8493,1.84962,33000000.0
2007-01-25 07:40:00,1.8494,1.84977,1.84923,1.84953,42000000.0
2007-01-25 07:45:00,1.84974,1.85015,1.84926,1.84952,37000000.0
2007-01-25 07:50:00,1.8496,1.84995,1.84855,1.84896,45000000.0
2007-01-25 07:55:00,1.84932,1.84974,1.84844,1.84885,39000000.0
2007-01-25 08:00:00,1.84861,1.84892,1.84813,1.84813,41000000.0
2007-01-25 08:05:00,1.84804,1.84856,1.84763,1.84793,35000000.0
2007-01-25 08:10:00,1.8479,1.84845,1.84768,1.84824,40000000.0
2007-01-25 08:15:00,1.84781,1.84781,1.84639,1.8469,42000000.0
2007-01-25 08:20:00,1.8469,1.84797,1.8469,1.84789,38000000.0
2007-01-25 08:25:00,1.84803,1.84805,1.84741,1.84741,25000000.0
2007-01-25 08:30:00,1.84783,1.84809,1.84716,1.84718,41000000.0
2007-01-25 08:35:00,1.84706,1.84802,1.8461,1.84792,47000000.0
2007-01-25 08:40:00,1.84786,1.84889,1.84785,1.84852,47000000.0
2007-01-25 08:45:00,1.84846,1.84934,1.84726,1.84907,42000000.0
2007-01-25 08:50:00,1.84948,1.84985,1.84892,1.84939,40000000.0
2007-01-25 08:55:00,1.84933,1.84968,1.84906,1.84957,37000000.0
2007-01-25 09:00:00,1.84959,1.85014,1.84959,1.85014,41000000.0
2007-01-25 09:05:00,1.84998,1.85027,1.84792,1.84801,44000000.0
2007-01-25 09:10:00,1.84787,1.84938,1.84787,1.84903,44000000.0
2007-01-25 09:15:00,1.84907,1.85016,1.84889,1.84991,41000000.0
2007-01-25 09:20:00,1.84992,1.85001,1.84693,1.84708,38000000.0
2007-01-25 09:25:00,1.84722,1.84794,1.84702,1.84793,46000000.0
2007-01-25 09:30:00,1.84802,1.84822,1.84717,1.84725,36000000.0
2007-01-25 09:35:00,1.84749,1.84758,1.84465,1.84704,47000000.0
2007-01-25 09:40:00,1.84707,1.84758,1.84661,1.84758,46000000.0
2007-01-25 09:45:00,1.84833,1.84881,1.84751,1.84758,45000000.0
2007-01-25 09:50:00,1.84692,1.84715,1.84535,1.84688,42000000.0
2007-01-25 09:55:00,1.84695,1.84695,1.84554,1.84554,44000000.0
2007-01-25 10:00:00,1.84586,1.84691,1.84586,1.84682,44000000.0
2007-01-25 10:05:00,1.8466,1.84763,1.84653,1.84721,39000000.0
2007-01-25 10:10:00,1.84699,1.84763,1.84645,1.84717,37000000.0
2007-01-25 10:15:00,1.84666,1.84725,1.84657,1.84691,45000000.0
2007-01-25 10:20:00,1.84713,1.84935,1.84702,1.84864,36000000.0
2007-01-25 10:25:00,1.84805,1.84857,1.84759,1.84794,45000000.0
2007-01-25 10:30:00,1.84784,1.84802,1.84735,1.84754,38000000.0
2007-01-25 10:35:00,1.84746,1.84813,1.84701,1.84712,41000000.0
2007-01-25 10:40:00,1.84734,1.84778,1.84673,1.84689,40000000.0
2007-01-25 10:45:00,1.84691,1.84717,1.84667,1.84707,40000000.0
2007-01-25 10:50:00,1.84703,1.84722,1.8464,1.8464,44000000.0
2007-01-25 10:55:00,1.84658,1.84671,1.84441,1.84621,40000000.0
2007-01-25 11:00:00,1.84573,1.8458,1.8435,1.84505,44000000.0
2007-01-25 11:05:00,1.84508,1.84678,1.8449,1.84678,39000000.0
2007-01-25 11:10:00,1.84687,1.84775,1.84615,1.84754,47000000.0
2007-01-25 11:15:00,1.84787,1.84872,1.84787,1.84867,42000000.0
2007-01-25 11:20:00,1.84858,1.84858,1.847,1.84721,38000000.0
2007-01-25 11:25:00,1.84759,1.84923,1.84719,1.84908,42000000.0
2007-01-25 11:30:00,1.84879,1.84895,1.8482,1.8485,43000000.0
2007-01-25 11:35:00,1.84881,1.84881,1.84811,1.84842,44000000.0
2007-01-25 11:40:00,1.84847,1.84868,1.84787,1.84868,36000000.0
2007-01-25 11:45:00,1.84832,1.8487,1.84809,1.84852,44000000.0
2007-01-25 11:50:00,1.84833,1.84833,1.84756,1.8479,44000000.0
2007-01-25 11:55:00,1.84755,1.84889,1.84748,1.84889,43000000.0
2007-01-25 12:00:00,1.84909,1.84939,1.84865,1.84899,43000000.0
2007-01-25 12:05:00,1.84934,1.84975,1.84877,1.84918,42000000.0
2007-01-25 12:10:00,1.84951,1.85009,1.84931,1.84931,33000000.0
2007-01-25 12:15:00,1.84915,1.85081,1.84884,1.85081,44000000.0
2007-01-25 12:20:00,1.85047,1.85199,1.84924,1.84958,39000000.0
2007-01-25 12:25:00,1.84946,1.84996,1.84913,1.84969,45000000.0
2007-01-25 12:30:00,1.84999,1.8502,1.84873,1.8493,39000000.0
2007-01-25 12:35:00,1.8493,1.8495,1.84881,1.84926,42000000.0
2007-01-25 12:40:00,1.84937,1.8504,1.84904,1.84979,41000000.0
2007-01-25 12:45:00,1.84986,1.85113,1.84986,1.85091,47000000.0
2007-01-25 12:50:00,1.8506,1.85156,1.85053,1.85103,41000000.0
2007-01-25 12:55:00,1.85093,1.85185,1.85079,1.85119,37000000.0
2007-01-25 13:00:00,1.85121,1.8519,1.85088,1.8519,38000000.0
2007-01-25 13:05:00,1.85181,1.85236,1.85122,1.85131,39000000.0
2007-01-25 13:10:00,1.85116,1.85116,1.84805,1.84921,41000000.0
2007-01-25 13:15:00,1.84908,1.84961,1.84877,1.84961,43000000.0
2007-01-25 13:20:00,1.84919,1.84927,1.84834,1.84866,41000000.0
2007-01-25 13:25:00,1.84856,1.84879,1.84772,1.84802,67000000.0
2007-01-25 13:30:00,1.84802,1.84832,1.84764,1.84766,75000000.0
2007-01-25 13:35:00,1.84775,1.84808,1.84741,1.84803,84000000.0
2007-01-25 13:40:00,1.84818,1.84818,1.84766,1.8479,85000000.0
2007-01-25 13:45:00,1.84765,1.84845,1.84737,1.84766,104000000.0
2007-01-25 13:50:00,1.84788,1.84874,1.84761,1.84767,128000000.0
2007-01-25 13:55:00,1.84753,1.84809,1.84726,1.84783,124000000.0
2007-01-25 14:00:00,1.84807,1.84863,1.84752,1.84765,144000000.0
2007-01-25 14:05:00,1.84771,1.84796,1.84659,1.84686,144000000.0
2007-01-25 14:10:00,1.84663,1.84671,1.84598,1.84644,101000000.0
2007-01-25 14:15:00,1.84649,1.84649,1.84594,1.84627,145000000.0
2007-01-25 14:20:00,1.84625,1.84685,1.84609,1.84659,143000000.0
2007-01-25 14:25:00,1.8466,1.84661,1.84603,1.84625,118000000.0
2007-01-25 14:30:00,1.84604,1.84662,1.84584,1.84654,128000000.0
2007-01-25 14:35:00,1.84641,1.84649,1.84586,1.84598,165000000.0
2007-01-25 14:40:00,1.84622,1.84684,1.84607,1.84683,141000000.0
2007-01-25 14:45:00,1.84694,1.84762,1.84648,1.84762,104000000.0
2007-01-25 14:50:00,1.84754,1.8483,1.8474,1.84746,126000000.0
2007-01-25 14:55:00,1.84727,1.84775,1.8465,1.84671,91000000.0
2007-01-25 15:00:00,1.84657,1.84727,1.84657,1.84671,131000000.0
2007-01-25 15:05:00,1.84692,1.84789,1.84692,1.84786,129000000.0
2007-01-25 15:10:00,1.84768,1.84768,1.84631,1.84631,160000000.0
2007-01-25 15:15:00,1.84644,1.84722,1.84644,1.84714,82000000.0
2007-01-25 15:20:00,1.84706,1.84767,1.84693,1.84722,98000000.0
2007-01-25 15:25:00,1.84724,1.8473,1.84424,1.84616,188000000.0
2007-01-25 15:30:00,1.84481,1.84768,1.84481,1.84745,208000000.0
2007-01-25 15:35:00,1.84755,1.84783,1.84691,1.84721,178000000.0
2007-01-25 15:40:00,1.8474,1.84807,1.84692,1.8476,180000000.0
2007-01-25 15:45:00,1.8479,1.84856,1.84756,1.84824,149000000.0
2007-01-25 15:50:00,1.84831,1.8484,1.84749,1.84749,112000000.0
2007-01-25 15:55:00,1.84741,1.8478,1.84701,1.84743,120000000.0
2007-01-25 16:00:00,1.84735,1.84742,1.84577,1.84592,200000000.0
2007-01-25 16:05:00,1.84583,1.84658,1.84555,1.84633,188000000.0
2007-01-25 16:10:00,1.84656,1.847,1.84611,1.84655,169000000.0
2007-01-25 16:15:00,1.84728,1.84803,1.84697,1.84736,185000000.0
2007-01-25 16:20:00,1.84748,1.84803,1.84683,1.8473,231000000.0
2007-01-25 16:25:00,1.84731,1.84756,1.84656,1.847,173000000.0
2007-01-25 16:30:00,1.84692,1.84774,1.8468,1.84723,183000000.0
2007-01-25 16:35:00,1.84754,1.84901,1.84754,1.8487,229000000.0
2007-01-25 16:40:00,1.84905,1.8492,1.84837,1.84899,218000000.0
2007-01-25 16:45:00,1.84958,1.84988,1.84927,1.84975,195000000.0
2007-01-25 16:50:00,1.84963,1.85011,1.84916,1.84988,142000000.0
2007-01-25 16:55:00,1.85007,1.85047,1.84929,1.8494,178000000.0
2007-01-25 17:00:00,1.84992,1.85025,1.84856,1.84897,176000000.0
2007-01-25 17:05:00,1.84916,1.84934,1.84834,1.84865,206000000.0
2007-01-25 17:10:00,1.84841,1.84906,1.84836,1.84906,135000000.0
2007-01-25 17:15:00,1.84889,1.84991,1.84889,1.84935,139000000.0
2007-01-25 17:20:00,1.84941,1.84957,1.84881,1.84887,140000000.0
2007-01-25 17:25:00,1.84896,1.85023,1.84822,1.85023,157000000.0
2007-01-25 17:30:00,1.84988,1.84988,1.84879,1.84904,301000000.0
2007-01-25 17:35:00,1.84903,1.84947,1.84871,1.84926,233000000.0
2007-01-25 17:40:00,1.84941,1.85065,1.84941,1.85031,225000000.0
2007-01-25 17:45:00,1.8503,1.85071,1.85018,1.85033,303000000.0
2007-01-25 17:50:00,1.8507,1.85107,1.85032,1.85047,232000000.0
2007-01-25 17:55:00,1.85026,1.85126,1.85026,1.85081,196000000.0
2007-01-25 18:00:00,1.85046,1.85051,1.84992,1.84992,190000000.0
2007-01-25 18:05:00,1.84987,1.85177,1.84955,1.85139,196000000.0
2007-01-25 18:10:00,1.85148,1.85173,1.85112,1.85118,136000000.0
2007-01-25 18:15:00,1.85153,1.85241,1.85153,1.85232,226000000.0
2007-01-25 18:20:00,1.85261,1.85336,1.85123,1.85336,228000000.0
2007-01-25 18:25:00,1.8544,1.8544,1.85147,1.85273,151000000.0
2007-01-25 18:30:00,1.85251,1.85279,1.85186,1.85245,194000000.0
2007-01-25 18:35:00,1.85219,1.8527,1.85125,1.85245,273000000.0
2007-01-25 18:40:00,1.85268,1.85337,1.85251,1.8532,232000000.0
2007-01-25 18:45:00,1.85311,1.85401,1.85292,1.85323,216000000.0
2007-01-25 18:50:00,1.85316,1.85429,1.85271,1.8542,129000000.0
2007-01-25 18:55:00,1.85415,1.85532,1.85415,1.85464,98000000.0
2007-01-25 19:00:00,1.85462,1.8548,1.85255,1.85293,129000000.0
2007-01-25 19:05:00,1.85299,1.85337,1.85268,1.85312,232000000.0
2007-01-25 19:10:00,1.85312,1.85312,1.85252,1.85292,148000000.0
2007-01-25 19:15:00,1.85302,1.85313,1.8526,1.8526,76000000.0
2007-01-25 19:20:00,1.85275,1.85364,1.8526,1.85362,120000000.0
2007-01-25 19:25:00,1.85354,1.85377,1.85332,1.85359,188000000.0
2007-01-25 19:30:00,1.85358,1.85386,1.85338,1.85364,140000000.0
2007-01-25 19:35:00,1.85349,1.85399,1.85343,1.85357,91000000.0
2007-01-25 19:40:00,1.8535,1.85386,1.85341,1.85341,94000000.0
2007-01-25 19:45:00,1.85344,1.85363,1.85299,1.85341,118000000.0
2007-01-25 19:50:00,1.85349,1.85385,1.85171,1.85359,66000000.0
2007-01-25 19:55:00,1.85359,1.85396,1.85339,1.85372,106000000.0
2007-01-25 20:00:00,1.85371,1.85418,1.85338,1.85359,101000000.0
2007-01-25 20:05:00,1.85347,1.85359,1.85259,1.85333,97000000.0
2007-01-25 20:10:00,1.85292,1.853,1.85223,1.85294,65000000.0
2007-01-25 20:15:00,1.85305,1.85305,1.85269,1.85269,65000000.0
2007-01-25 20:20:00,1.85274,1.85324,1.85252,1.85264,56000000.0
2007-01-25 20:25:00,1.85275,1.85319,1.85262,1.85285,76000000.0
2007-01-25 20:30:00,1.85294,1.85299,1.85262,1.85297,96000000.0
2007-01-25 20:35:00,1.85314,1.85367,1.853,1.85329,60000000.0
2007-01-25 20:40:00,1.85317,1.85375,1.85276,1.85375,50000000.0
2007-01-25 20:45:00,1.85348,1.8546,1.85345,1.8546,61000000.0
2007-01-25 20:50:00,1.85471,1.85505,1.85415,1.85481,58000000.0
2007-01-25 20:55:00,1.85503,1.85553,1.85481,1.85553,53000000.0
2007-01-25 21:00:00,1.85559,1.85861,1.85528,1.85707,52000000.0
2007-01-25 21:05:00,1.85663,1.85699,1.85549,1.85549,46000000.0
2007-01-25 21:10:00,1.85555,1.85643,1.85238,1.85617,43000000.0
2007-01-25 21:15:00,1.85607,1.85607,1.85493,1.85493,42000000.0
2007-01-25 21:20:00,1.85532,1.85556,1.85422,1.85422,48000000.0
2007-01-25 21:25:00,1.85382,1.85587,1.85354,1.85559,45000000.0
2007-01-25 21:30:00,1.85547,1.85547,1.854,1.85472,39000000.0
2007-01-25 21:35:00,1.85466,1.85678,1.85462,1.85678,77000000.0
2007-01-25 21:40:00,1.85684,1.85684,1.85516,1.8563,55000000.0
2007-01-25 21:45:00,1.85636,1.85649,1.85515,1.85515,36000000.0
2007-01-25 21:50:00,1.85463,1.85463,1.8533,1.85355,41000000.0
2007-01-25 21:55:00,1.85379,1.85411,1.85302,1.85313,61000000.0
2007-01-25 22:00:00,1.85338,1.85431,1.85302,1.8534,49000000.0
2007-01-25 22:05:00,1.85379,1.85483,1.85379,1.85479,48000000.0
2007-01-25 22:10:00,1.85499,1.85539,1.85471,1.85499,55000000.0
2007-01-25 22:15:00,1.85512,1.85595,1.85512,1.85542,42000000.0
2007-01-25 22:20:00,1.85532,1.85583,1.85501,1.85571,51000000.0
2007-01-25 22:25:00,1.85578,1.85578,1.85499,1.85545,22000000.0
2007-01-25 22:30:00,1.85556,1.85611,1.85486,1.85602,76000000.0
2007-01-25 22:35:00,1.85587,1.8561,1.8556,1.85592,64000000.0
2007-01-25 22:40:00,1.85589,1.85619,1.85556,1.85619,53000000.0
2007-01-25 22:45:00,1.85622,1.85622,1.85562,1.8558,60000000.0
2007-01-25 22:50:00,1.85582,1.85595,1.85531,1.85541,43000000.0
2007-01-25 22:55:00,1.85534,1.85581,1.85495,1.85546,42000000.0
2007-01-25 23:00:00,1.85566,1.85655,1.8556,1.85649,49000000.0
2007-01-25 23:05:00,1.85667,1.85704,1.85596,1.85598,46000000.0
2007-01-25 23:10:00,1.85613,1.85658,1.85583,1.85616,40000000.0
2007-01-25 23:15:00,1.85644,1.85859,1.85644,1.8583,40000000.0
2007-01-25 23:20:00,1.85831,1.85831,1.85778,1.85816,36000000.0
2007-01-25 23:25:00,1.85825,1.85837,1.85786,1.85795,52000000.0
2007-01-25 23:30:00,1.85822,1.85866,1.85775,1.85828,41000000.0
2007-01-25 23:35:00,1.85832,1.859,1.85817,1.85822,48000000.0
2007-01-25 23:40:00,1.85796,1.85834,1.85765,1.85821,41000000.0
2007-01-25 23:45:00,1.85832,1.85914,1.85832,1.85854,38000000.0
2007-01-25 23:50:00,1.85843,1.85857,1.85534,1.85535,39000000.0
2007-01-25 23:55:00,1.85523,1.85639,1.85518,1.85589,41000000.0
2007-01-26 00:00:00,1.85581,1.85715,1.85538,1.8564,39000000.0
2007-01-26 00:05:00,1.85741,1.85797,1.85679,1.85788,43000000.0
2007-01-26 00:10:00,1.85757,1.85757,1.8566,1.85724,58000000.0
2007-01-26 00:15:00,1.85734,1.85743,1.85652,1.85695,45000000.0
2007-01-26 00:20:00,1.85708,1.85727,1.8569,1.85707,32000000.0
2007-01-26 00:25:00,1.85692,1.8577,1.85675,1.85702,34000000.0
2007-01-26 00:30:00,1.85722,1.85793,1.85691,1.85743,35000000.0
2007-01-26 00:35:00,1.85744,1.85757,1.85702,1.85732,34000000.0
2007-01-26 00:40:00,1.85718,1.85748,1.85633,1.85668,39000000.0
2007-01-26 00:45:00,1.85671,1.85712,1.85663,1.85686,37000000.0
2007-01-26 00:50:00,1.85669,1.85669,1.85531,1.85531,43000000.0
2007-01-26 00:55:00,1.85549,1.85549,1.85458,1.85518,42000000.0
2007-01-26 01:00:00,1.85505,1.85585,1.85459,1.85563,54000000.0
2007-01-26 01:05:00,1.85581,1.8564,1.85581,1.85622,44000000.0
2007-01-26 01:10:00,1.85641,1.85675,1.85623,1.85653,39000000.0
2007-01-26 01:15:00,1.85651,1.857,1.85599,1.85623,42000000.0
2007-01-26 01:20:00,1.8562,1.85625,1.85451,1.85531,42000000.0
2007-01-26 01:25:00,1.85524,1.8554,1.85418,1.85459,56000000.0
2007-01-26 01:30:00,1.85474,1.85589,1.85448,1.85589,57000000.0
2007-01-26 01:35:00,1.85597,1.85679,1.85589,1.85614,46000000.0
2007-01-26 01:40:00,1.85628,1.85695,1.85442,1.85442,40000000.0
2007-01-26 01:45:00,1.85424,1.85424,1.85352,1.85373,43000000.0
2007-01-26 01:50:00,1.85366,1.85624,1.85337,1.85624,55000000.0
2007-01-26 01:55:00,1.85653,1.85684,1.85603,1.85603,58000000.0
2007-01-26 02:00:00,1.85631,1.85778,1.85487,1.85691,42000000.0
2007-01-26 02:05:00,1.85609,1.85609,1.85537,1.85537,43000000.0
2007-01-26 02:10:00,1.85502,1.85587,1.85496,1.85539,41000000.0
2007-01-26 02:15:00,1.85518,1.85559,1.8549,1.85515,43000000.0
2007-01-26 02:20:00,1.85508,1.85559,1.85456,1.85478,42000000.0
2007-01-26 02:25:00,1.85454,1.85512,1.85429,1.85463,38000000.0
2007-01-26 02:30:00,1.85458,1.85458,1.85342,1.85373,36000000.0
2007-01-26 02:35:00,1.8537,1.85417,1.85333,1.85389,40000000.0
2007-01-26 02:40:00,1.85384,1.85427,1.85377,1.85385,34000000.0
2007-01-26 02:45:00,1.85402,1.85416,1.85352,1.85403,44000000.0
2007-01-26 02:50:00,1.85401,1.85429,1.8536,1.85394,37000000.0
2007-01-26 02:55:00,1.85391,1.85412,1.85345,1.854,38000000.0
2007-01-26 03:00:00,1.85395,1.85395,1.85334,1.85347,39000000.0
2007-01-26 03:05:00,1.85347,1.85386,1.85325,1.85348,29000000.0
2007-01-26 03:10:00,1.85334,1.85357,1.85294,1.85311,46000000.0
2007-01-26 03:15:00,1.85304,1.85349,1.85254,1.85296,41000000.0
2007-01-26 03:20:00,1.85291,1.85316,1.85106,1.85288,36000000.0
2007-01-26 03:25:00,1.85271,1.85286,1.85255,1.85271,30000000.0
2007-01-26 03:30:00,1.85282,1.85295,1.85239,1.85265,37000000.0
2007-01-26 03:35:00,1.85255,1.85298,1.85239,1.85287,39000000.0
2007-01-26 03:40:00,1.85309,1.85332,1.85192,1.85192,35000000.0
2007-01-26 03:45:00,1.85175,1.85356,1.85174,1.85356,36000000.0
2007-01-26 03:50:00,1.85354,1.85376,1.85239,1.85308,42000000.0
2007-01-26 03:55:00,1.85299,1.85313,1.85077,1.8526,36000000.0
2007-01-26 04:00:00,1.8528,1.8532,1.85232,1.85263,37000000.0
2007-01-26 04:05:00,1.85296,1.853,1.85234,1.85238,39000000.0
2007-01-26 04:10:00,1.85219,1.85293,1.85219,1.85263,37000000.0
2007-01-26 04:15:00,1.85261,1.85271,1.85224,1.85236,37000000.0
2007-01-26 04:20:00,1.85218,1.85242,1.8519,1.85209,43000000.0
2007-01-26 04:25:00,1.85191,1.85205,1.85176,1.852,37000000.0
2007-01-26 04:30:00,1.85233,1.85253,1.85183,1.85237,34000000.0
2007-01-26 04:35:00,1.85229,1.85229,1.85196,1.852,46000000.0
2007-01-26 04:40:00,1.85215,1.85243,1.8518,1.85243,44000000.0
2007-01-26 04:45:00,1.85247,1.85402,1.85231,1.85356,34000000.0
2007-01-26 04:50:00,1.85375,1.85414,1.85324,1.85414,42000000.0
2007-01-26 04:55:00,1.85398,1.85415,1.85337,1.85364,39000000.0
2007-01-26 05:00:00,1.85345,1.85351,1.85281,1.85319,35000000.0
2007-01-26 05:05:00,1.85307,1.85334,1.85264,1.85284,41000000.0
2007-01-26 05:10:00,1.85315,1.85326,1.85242,1.85247,23000000.0
2007-01-26 05:15:00,1.85272,1.85408,1.85268,1.85408,43000000.0
2007-01-26 05:20:00,1.85404,1.85452,1.8537,1.85398,42000000.0
2007-01-26 05:25:00,1.85391,1.85393,1.85315,1.85359,38000000.0
2007-01-26 05:30:00,1.85359,1.85441,1.85359,1.85417,37000000.0
2007-01-26 05:35:00,1.8546,1.85471,1.85366,1.85448,38000000.0
2007-01-26 05:40:00,1.85435,1.85492,1.85423,1.85492,40000000.0
2007-01-26 05:45:00,1.85488,1.85488,1.85401,1.85401,39000000.0
2007-01-26 05:50:00,1.85399,1.854,1.8532,1.8532,42000000.0
2007-01-26 05:55:00,1.8531,1.85396,1.8529,1.85376,40000000.0
2007-01-26 06:00:00,1.85353,1.854,1.85321,1.85373,37000000.0
2007-01-26 06:05:00,1.85389,1.85428,1.85338,1.85357,26000000.0
2007-01-26 06:10:00,1.8533,1.85365,1.85321,1.85358,23000000.0
2007-01-26 06:15:00,1.85354,1.8536,1.85338,1.85348,29000000.0
2007-01-26 06:20:00,1.85379,1.85394,1.85331,1.85353,30000000.0
2007-01-26 06:25:00,1.85349,1.8541,1.85304,1.8541,38000000.0
2007-01-26 06:30:00,1.85414,1.85435,1.85386,1.85389,35000000.0
2007-01-26 06:35:00,1.85393,1.85412,1.85354,1.85385,29000000.0
2007-01-26 06:40:00,1.85393,1.85402,1.85354,1.85366,26000000.0
2007-01-26 06:45:00,1.85365,1.85376,1.85323,1.85326,41000000.0
2007-01-26 06:50:00,1.85326,1.85367,1.85294,1.85294,28000000.0
2007-01-26 06:55:00,1.85319,1.85321,1.85163,1.85216,31000000.0
2007-01-26 07:00:00,1.85219,1.85317,1.85187,1.8527,36000000.0
2007-01-26 07:05:00,1.85292,1.85355,1.85265,1.85316,50000000.0
2007-01-26 07:10:00,1.85298,1.8535,1.85282,1.8535,39000000.0
2007-01-26 07:15:00,1.85336,1.85378,1.85309,1.8535,45000000.0
2007-01-26 07:20:00,1.85347,1.85368,1.85322,1.85351,46000000.0
2007-01-26 07:25:00,1.85362,1.85374,1.85302,1.85347,30000000.0
2007-01-26 07:30:00,1.85316,1.85379,1.85307,1.85376,35000000.0
2007-01-26 07:35:00,1.85394,1.85426,1.85354,1.85363,33000000.0
2007-01-26 07:40:00,1.85349,1.85357,1.85281,1.85288,42000000.0
2007-01-26 07:45:00,1.85294,1.85337,1.85294,1.85319,37000000.0
2007-01-26 07:50:00,1.85317,1.85328,1.85269,1.85317,45000000.0
2007-01-26 07:55:00,1.85331,1.85361,1.85292,1.85361,39000000.0
2007-01-26 08:00:00,1.85358,1.8537,1.85276,1.8528,33000000.0
2007-01-26 08:05:00,1.85279,1.85373,1.85279,1.8529,35000000.0
2007-01-26 08:10:00,1.85311,1.85334,1.8528,1.8533,40000000.0
2007-01-26 08:15:00,1.85338,1.85338,1.8524,1.85253,42000000.0
2007-01-26 08:20:00,1.85234,1.85291,1.85224,1.85224,38000000.0
2007-01-26 08:25:00,1.85204,1.85251,1.85173,1.85233,42000000.0
2007-01-26 08:30:00,1.85229,1.85248,1.85195,1.85225,41000000.0
2007-01-26 08:35:00,1.85255,1.85273,1.85207,1.85207,47000000.0
2007-01-26 08:40:00,1.85204,1.85214,1.85141,1.85189,47000000.0
2007-01-26 08:45:00,1.85177,1.85261,1.85064,1.85226,42000000.0
2007-01-26 08:50:00,1.85201,1.85201,1.85129,1.85198,40000000.0
2007-01-26 08:55:00,1.85195,1.85204,1.85122,1.85195,37000000.0
2007-01-26 09:00:00,1.8517,1.8517,1.85113,1.8513,41000000.0
2007-01-26 09:05:00,1.8512,1.85136,1.85046,1.85107,44000000.0
2007-01-26 09:10:00,1.85095,1.85183,1.85042,1.85172,44000000.0
2007-01-26 09:15:00,1.8516,1.85209,1.8515,1.85208,41000000.0
2007-01-26 09:20:00,1.85207,1.85274,1.85174,1.85195,38000000.0
2007-01-26 09:25:00,1.85201,1.85243,1.85186,1.85221,46000000.0
2007-01-26 09:30:00,1.85196,1.85234,1.85182,1.85182,36000000.0
2007-01-26 09:35:00,1.85182,1.85317,1.85068,1.85317,47000000.0
2007-01-26 09:40:00,1.8533,1.8535,1.85248,1.85298,46000000.0
2007-01-26 09:45:00,1.85291,1.85302,1.85238,1.85302,45000000.0
2007-01-26 09:50:00,1.8531,1.85505,1.8529,1.85396,39000000.0
2007-01-26 09:55:00,1.8546,1.85464,1.85366,1.85419,44000000.0
2007-01-26 10:00:00,1.85431,1.85461,1.85314,1.85388,44000000.0
2007-01-26 10:05:00,1.85397,1.85397,1.85311,1.85315,39000000.0
2007-01-26 10:10:00,1.8528,1.8528,1.85189,1.85223,37000000.0
2007-01-26 10:15:00,1.85175,1.8526,1.85152,1.85188,45000000.0
2007-01-26 10:20:00,1.85185,1.85348,1.85185,1.85348,36000000.0
2007-01-26 10:25:00,1.85302,1.85443,1.85276,1.8543,45000000.0
2007-01-26 10:30:00,1.85403,1.85412,1.85272,1.85336,38000000.0
2007-01-26 10:35:00,1.8534,1.85363,1.85282,1.85343,41000000.0
2007-01-26 10:40:00,1.85311,1.85635,1.85297,1.8562,40000000.0
2007-01-26 10:45:00,1.85582,1.85582,1.85446,1.85508,40000000.0
2007-01-26 10:50:00,1.85559,1.85583,1.85446,1.8545,44000000.0
2007-01-26 10:55:00,1.85492,1.85507,1.85225,1.85422,40000000.0
2007-01-26 11:00:00,1.85445,1.85471,1.85244,1.85352,44000000.0
2007-01-26 11:05:00,1.85362,1.85362,1.85206,1.85206,39000000.0
2007-01-26 11:10:00,1.85233,1.85373,1.85175,1.85349,47000000.0
2007-01-26 11:15:00,1.8536,1.85556,1.85332,1.85556,42000000.0
2007-01-26 11:20:00,1.85563,1.85589,1.85451,1.85478,38000000.0
2007-01-26 11:25:00,1.85532,1.85537,1.85441,1.85524,42000000.0
2007-01-26 11:30:00,1.85518,1.85555,1.85477,1.85523,43000000.0
2007-01-26 11:35:00,1.85532,1.85571,1.85451,1.85571,44000000.0
2007-01-26 11:40:00,1.85573,1.85645,1.85558,1.85614,36000000.0
2007-01-26 11:45:00,1.85579,1.85664,1.85557,1.85664,44000000.0
2007-01-26 11:50:00,1.85657,1.85731,1.85627,1.85638,44000000.0
2007-01-26 11:55:00,1.85657,1.85706,1.85496,1.85509,43000000.0
2007-01-26 12:00:00,1.85496,1.85522,1.85405,1.85456,33000000.0
2007-01-26 12:05:00,1.85497,1.85521,1.85415,1.85489,42000000.0
2007-01-26 12:10:00,1.85468,1.85477,1.85415,1.85447,40000000.0
2007-01-26 12:15:00,1.85432,1.85445,1.85394,1.854,44000000.0
2007-01-26 12:20:00,1.85415,1.85463,1.85208,1.85431,39000000.0
2007-01-26 12:25:00,1.85412,1.85541,1.85394,1.85541,45000000.0
2007-01-26 12:30:00,1.85538,1.85553,1.85439,1.85456,39000000.0
2007-01-26 12:35:00,1.85443,1.85501,1.85401,1.85448,42000000.0
2007-01-26 12:40:00,1.85455,1.85619,1.85455,1.85614,41000000.0
2007-01-26 12:45:00,1.85584,1.85642,1.8554,1.85547,47000000.0
2007-01-26 12:50:00,1.85535,1.85567,1.8548,1.85567,41000000.0
2007-01-26 12:55:00,1.85585,1.85598,1.85522,1.85527,37000000.0
2007-01-26 13:00:00,1.85516,1.85599,1.85502,1.85558,38000000.0
2007-01-26 13:05:00,1.85558,1.85558,1.85483,1.8555,39000000.0
2007-01-26 13:10:00,1.85536,1.85616,1.85498,1.85573,41000000.0
2007-01-26 13:15:00,1.85567,1.85619,1.85533,1.85583,43000000.0
2007-01-26 13:20:00,1.85583,1.85643,1.85536,1.85575,41000000.0
2007-01-26 13:25:00,1.85562,1.85579,1.85513,1.85546,67000000.0
2007-01-26 13:30:00,1.85504,1.85563,1.85461,1.85563,75000000.0
2007-01-26 13:35:00,1.85546,1.8555,1.8542,1.85442,84000000.0
2007-01-26 13:40:00,1.85412,1.85423,1.85379,1.85405,81000000.0
2007-01-26 13:45:00,1.85401,1.85439,1.8537,1.85428,104000000.0
2007-01-26 13:50:00,1.85442,1.85456,1.85393,1.85433,128000000.0
2007-01-26 13:55:00,1.85452,1.85467,1.85382,1.85461,124000000.0
2007-01-26 14:00:00,1.85471,1.8561,1.85403,1.85569,144000000.0
2007-01-26 14:05:00,1.85566,1.85652,1.85525,1.85527,144000000.0
2007-01-26 14:10:00,1.85512,1.8552,1.85458,1.85482,80000000.0
2007-01-26 14:15:00,1.85462,1.85462,1.85286,1.85388,145000000.0
2007-01-26 14:20:00,1.85383,1.8547,1.85363,1.85431,143000000.0
2007-01-26 14:25:00,1.85454,1.85478,1.85371,1.85421,118000000.0
2007-01-26 14:30:00,1.85427,1.85427,1.85333,1.85369,128000000.0
2007-01-26 14:35:00,1.85369,1.85455,1.85339,1.85402,165000000.0
2007-01-26 14:40:00,1.85402,1.85461,1.85343,1.85435,141000000.0
2007-01-26 14:45:00,1.85419,1.85521,1.85419,1.85448,104000000.0
2007-01-26 14:50:00,1.85446,1.85524,1.85435,1.85503,126000000.0
2007-01-26 14:55:00,1.85505,1.85573,1.85503,1.85521,91000000.0
2007-01-26 15:00:00,1.85519,1.85577,1.85455,1.85561,131000000.0
2007-01-26 15:05:00,1.85553,1.85565,1.85488,1.85523,129000000.0
2007-01-26 15:10:00,1.85487,1.85614,1.85487,1.85572,160000000.0
2007-01-26 15:15:00,1.85563,1.85825,1.85459,1.85723,82000000.0
2007-01-26 15:20:00,1.85718,1.85956,1.85718,1.85956,98000000.0
2007-01-26 15:25:00,1.85952,1.86104,1.85773,1.85979,188000000.0
2007-01-26 15:30:00,1.85683,1.86069,1.85635,1.86024,208000000.0
2007-01-26 15:35:00,1.86098,1.86105,1.85988,1.86047,178000000.0
2007-01-26 15:40:00,1.86028,1.86043,1.85925,1.85927,180000000.0
2007-01-26 15:45:00,1.8591,1.86054,1.85897,1.86005,149000000.0
2007-01-26 15:50:00,1.8603,1.86055,1.8597,1.86055,112000000.0
2007-01-26 15:55:00,1.8608,1.8608,1.85881,1.85934,120000000.0
2007-01-26 16:00:00,1.85947,1.86053,1.85904,1.86029,200000000.0
2007-01-26 16:05:00,1.86021,1.86086,1.86004,1.86048,188000000.0
2007-01-26 16:10:00,1.86051,1.86162,1.86051,1.86099,169000000.0
2007-01-26 16:15:00,1.86101,1.86166,1.86077,1.86082,185000000.0
2007-01-26 16:20:00,1.86079,1.86173,1.86079,1.86123,231000000.0
2007-01-26 16:25:00,1.86176,1.86176,1.86049,1.8605,173000000.0
2007-01-26 16:30:00,1.86073,1.86131,1.86065,1.86103,183000000.0
2007-01-26 16:35:00,1.86102,1.86136,1.86017,1.86019,229000000.0
2007-01-26 16:40:00,1.86019,1.86027,1.85957,1.85965,218000000.0
2007-01-26 16:45:00,1.85968,1.85982,1.85853,1.85861,236000000.0
2007-01-26 16:50:00,1.85849,1.8588,1.85821,1.85875,142000000.0
2007-01-26 16:55:00,1.8589,1.85954,1.8584,1.8584,178000000.0
2007-01-26 17:00:00,1.85735,1.86001,1.85735,1.85923,176000000.0
2007-01-26 17:05:00,1.85888,1.85946,1.85847,1.85874,206000000.0
2007-01-26 17:10:00,1.8585,1.85927,1.85834,1.85834,135000000.0
2007-01-26 17:15:00,1.85815,1.85871,1.85768,1.85768,139000000.0
2007-01-26 17:20:00,1.85754,1.8579,1.85681,1.85702,140000000.0
2007-01-26 17:25:00,1.8571,1.85748,1.85612,1.85628,157000000.0
2007-01-26 17:30:00,1.8567,1.85675,1.8557,1.85612,301000000.0
2007-01-26 17:35:00,1.85567,1.85696,1.8556,1.8567,233000000.0
2007-01-26 17:40:00,1.85657,1.85692,1.85602,1.85634,225000000.0
2007-01-26 17:45:00,1.85604,1.85637,1.85515,1.85528,303000000.0
2007-01-26 17:50:00,1.85518,1.85544,1.85418,1.85482,232000000.0
2007-01-26 17:55:00,1.85484,1.85527,1.85421,1.85421,196000000.0
2007-01-26 18:00:00,1.8546,1.8557,1.85451,1.8557,190000000.0
2007-01-26 18:05:00,1.8561,1.85649,1.85535,1.85535,196000000.0
2007-01-26 18:10:00,1.85493,1.85532,1.85457,1.85512,136000000.0
2007-01-26 18:15:00,1.85499,1.85574,1.85479,1.8551,226000000.0
2007-01-26 18:20:00,1.85488,1.85515,1.85405,1.85493,228000000.0
2007-01-26 18:25:00,1.85484,1.85613,1.85484,1.85575,151000000.0
2007-01-26 18:30:00,1.85574,1.85576,1.85429,1.85431,194000000.0
2007-01-26 18:35:00,1.85397,1.85501,1.85394,1.85481,273000000.0
2007-01-26 18:40:00,1.85514,1.85596,1.85499,1.85545,232000000.0
2007-01-26 18:45:00,1.85508,1.85584,1.85483,1.85537,216000000.0
2007-01-26 18:50:00,1.85537,1.85623,1.85518,1.85623,129000000.0
2007-01-26 18:55:00,1.85607,1.85643,1.85568,1.85641,98000000.0
2007-01-26 19:00:00,1.85655,1.85686,1.85534,1.85541,129000000.0
2007-01-26 19:05:00,1.8553,1.8553,1.85429,1.85429,232000000.0
2007-01-26 19:10:00,1.85366,1.85374,1.85285,1.85302,148000000.0
2007-01-26 19:15:00,1.85311,1.85318,1.85201,1.85266,123000000.0
2007-01-26 19:20:00,1.85262,1.853,1.85196,1.85242,120000000.0
2007-01-26 19:25:00,1.85301,1.85418,1.85299,1.85339,216000000.0
2007-01-26 19:30:00,1.85359,1.85377,1.85311,1.85377,154000000.0
2007-01-26 19:35:00,1.8539,1.8539,1.85316,1.8535,91000000.0
2007-01-26 19:40:00,1.85337,1.85425,1.85299,1.85412,94000000.0
2007-01-26 19:45:00,1.85371,1.85437,1.85359,1.85387,118000000.0
2007-01-26 19:50:00,1.854,1.85433,1.85232,1.8543,75000000.0
2007-01-26 19:55:00,1.85437,1.85494,1.85424,1.85444,76000000.0
2007-01-26 20:00:00,1.85436,1.85466,1.85407,1.8544,101000000.0
2007-01-26 20:05:00,1.85482,1.85732,1.85482,1.8572,97000000.0
2007-01-26 20:10:00,1.85727,1.85771,1.85668,1.85697,65000000.0
2007-01-26 20:15:00,1.85715,1.85726,1.85644,1.85665,50000000.0
2007-01-26 20:20:00,1.85663,1.85741,1.85636,1.85701,56000000.0
2007-01-26 20:25:00,1.85671,1.85773,1.85651,1.85761,76000000.0
2007-01-26 20:30:00,1.85799,1.85843,1.85797,1.85811,93000000.0
2007-01-26 20:35:00,1.85802,1.85809,1.85749,1.85786,60000000.0
2007-01-26 20:40:00,1.85787,1.858,1.85728,1.85744,50000000.0
2007-01-26 20:45:00,1.8574,1.85785,1.85683,1.85741,61000000.0
2007-01-26 20:50:00,1.8574,1.85743,1.85683,1.85722,58000000.0
2007-01-26 20:55:00,1.85724,1.85745,1.85702,1.8571,45000000.0
2007-01-26 21:00:00,1.85688,1.85783,1.85682,1.85761,52000000.0
2007-01-26 21:05:00,1.85762,1.85776,1.85722,1.85749,46000000.0
2007-01-26 21:10:00,1.85746,1.85761,1.85522,1.85717,43000000.0
2007-01-26 21:15:00,1.85719,1.85741,1.85659,1.8574,42000000.0
2007-01-26 21:20:00,1.85753,1.85924,1.85742,1.85876,38000000.0
2007-01-26 21:25:00,1.85858,1.85901,1.8583,1.85893,45000000.0
2007-01-26 21:30:00,1.85867,1.85884,1.85737,1.85839,37000000.0
2007-01-26 21:35:00,1.85834,1.85834,1.85727,1.85737,77000000.0
2007-01-26 21:40:00,1.85737,1.85781,1.85729,1.85772,37000000.0
2007-01-26 21:45:00,1.85759,1.85796,1.8574,1.85781,35000000.0
2007-01-26 21:50:00,1.85799,1.85799,1.85743,1.8578,41000000.0
2007-01-26 21:55:00,1.85782,1.85807,1.8576,1.8577,61000000.0
2007-01-26 22:00:00,1.85768,1.85768,1.85651,1.85708,39000000.0
2007-01-26 22:05:00,1.85721,1.85727,1.85677,1.8568,53000000.0
2007-01-26 22:10:00,1.8571,1.85716,1.85633,1.85644,55000000.0
2007-01-26 22:15:00,1.85657,1.85684,1.8563,1.85676,36000000.0
2007-01-26 22:20:00,1.85639,1.85693,1.85614,1.85654,36000000.0
2007-01-26 22:25:00,1.85654,1.85689,1.85621,1.8563,40000000.0
2007-01-26 22:30:00,1.85652,1.85669,1.8556,1.85578,72000000.0
2007-01-26 22:35:00,1.85618,1.85622,1.85576,1.8558,64000000.0
2007-01-26 22:40:00,1.8559,1.85627,1.85583,1.85601,53000000.0
2007-01-26 22:45:00,1.85598,1.8562,1.85565,1.85584,60000000.0
2007-01-26 22:50:00,1.85582,1.85583,1.85553,1.85581,38000000.0
2007-01-26 22:55:00,1.85591,1.85636,1.85563,1.85629,42000000.0
2007-01-26 23:00:00,1.85644,1.85663,1.85541,1.85545,37000000.0
2007-01-26 23:05:00,1.85542,1.85585,1.85497,1.85543,46000000.0
2007-01-26 23:10:00,1.85546,1.85565,1.8549,1.85514,40000000.0
2007-01-26 23:15:00,1.8551,1.8552,1.85469,1.8551,40000000.0
2007-01-26 23:20:00,1.85526,1.8554,1.85484,1.85531,36000000.0
2007-01-26 23:25:00,1.85535,1.85542,1.85419,1.85422,52000000.0
2007-01-26 23:30:00,1.85443,1.85546,1.85414,1.85414,41000000.0
2007-01-26 23:35:00,1.85419,1.85511,1.85419,1.85501,48000000.0
2007-01-26 23:40:00,1.85495,1.85525,1.85452,1.85478,62000000.0
2007-01-26 23:45:00,1.85467,1.85471,1.85429,1.85454,38000000.0
2007-01-26 23:50:00,1.85444,1.85469,1.85398,1.85454,39000000.0
2007-01-26 23:55:00,1.85521,1.85588,1.85415,1.85416,42000000.0
2007-01-29 00:15:00,1.85424,1.85599,1.85424,1.85598,36000000.0
2007-01-29 00:20:00,1.85553,1.85612,1.85533,1.85598,31000000.0
2007-01-29 00:25:00,1.8558,1.85626,1.85485,1.85602,36000000.0
2007-01-29 00:30:00,1.85643,1.8568,1.85625,1.85674,28000000.0
2007-01-29 00:35:00,1.85601,1.85686,1.8559,1.85664,39000000.0
2007-01-29 00:40:00,1.85656,1.85682,1.85608,1.85659,39000000.0
2007-01-29 00:45:00,1.85657,1.85748,1.85654,1.85715,29000000.0
2007-01-29 00:50:00,1.85703,1.85762,1.85703,1.85745,43000000.0
2007-01-29 00:55:00,1.85744,1.85757,1.85693,1.85747,38000000.0
2007-01-29 01:00:00,1.85748,1.85787,1.85659,1.85659,54000000.0
2007-01-29 01:05:00,1.85683,1.8576,1.85682,1.85722,44000000.0
2007-01-29 01:10:00,1.85723,1.85737,1.85686,1.85715,28000000.0
2007-01-29 01:15:00,1.8572,1.8574,1.85676,1.85731,40000000.0
2007-01-29 01:20:00,1.85735,1.85763,1.85712,1.85712,42000000.0
2007-01-29 01:25:00,1.85698,1.85755,1.85687,1.85747,42000000.0
2007-01-29 01:30:00,1.85748,1.85748,1.85719,1.85739,57000000.0
2007-01-29 01:35:00,1.85743,1.8581,1.85709,1.8581,37000000.0
2007-01-29 01:40:00,1.858,1.858,1.85701,1.85708,40000000.0
2007-01-29 01:45:00,1.8571,1.85735,1.85691,1.85735,43000000.0
2007-01-29 01:50:00,1.85732,1.85789,1.85697,1.85773,55000000.0
2007-01-29 01:55:00,1.85764,1.85781,1.85685,1.85719,58000000.0
2007-01-29 02:00:00,1.85711,1.85711,1.85444,1.85611,42000000.0
2007-01-29 02:05:00,1.85592,1.8562,1.85541,1.85571,43000000.0
2007-01-29 02:10:00,1.8556,1.85585,1.85461,1.85488,41000000.0
2007-01-29 02:15:00,1.85483,1.85566,1.85476,1.85566,40000000.0
2007-01-29 02:20:00,1.8557,1.85585,1.8555,1.8555,36000000.0
2007-01-29 02:25:00,1.85562,1.85596,1.85508,1.85539,45000000.0
2007-01-29 02:30:00,1.8552,1.8552,1.85377,1.85443,36000000.0
2007-01-29 02:35:00,1.85459,1.85466,1.85372,1.85422,40000000.0
2007-01-29 02:40:00,1.85425,1.85451,1.8539,1.85391,34000000.0
2007-01-29 02:45:00,1.85399,1.85424,1.85347,1.85383,44000000.0
2007-01-29 02:50:00,1.85413,1.85445,1.85356,1.85414,37000000.0
2007-01-29 02:55:00,1.8542,1.85439,1.8537,1.85416,38000000.0
2007-01-29 03:00:00,1.85409,1.85441,1.85351,1.85411,39000000.0
2007-01-29 03:05:00,1.85412,1.85479,1.85411,1.85452,37000000.0
2007-01-29 03:10:00,1.8545,1.85462,1.85405,1.8543,46000000.0
2007-01-29 03:15:00,1.85438,1.85511,1.85406,1.8551,41000000.0
2007-01-29 03:20:00,1.85489,1.85517,1.85311,1.85488,36000000.0
2007-01-29 03:25:00,1.85466,1.8548,1.85433,1.8545,40000000.0
2007-01-29 03:30:00,1.85453,1.85478,1.85414,1.85431,37000000.0
2007-01-29 03:35:00,1.85408,1.85468,1.85405,1.85455,39000000.0
2007-01-29 03:40:00,1.85471,1.85493,1.85292,1.85433,37000000.0
2007-01-29 03:45:00,1.85451,1.85509,1.85447,1.85488,28000000.0
2007-01-29 03:50:00,1.85504,1.85568,1.85453,1.85568,42000000.0
2007-01-29 03:55:00,1.85656,1.85743,1.85523,1.85715,36000000.0
2007-01-29 04:00:00,1.85749,1.85848,1.85748,1.85748,37000000.0
2007-01-29 04:05:00,1.85778,1.85823,1.85705,1.85705,35000000.0
2007-01-29 04:10:00,1.85678,1.85713,1.85648,1.85659,30000000.0
2007-01-29 04:15:00,1.85662,1.85743,1.85662,1.85718,35000000.0
2007-01-29 04:20:00,1.85687,1.85719,1.85651,1.85656,43000000.0
2007-01-29 04:25:00,1.85678,1.85678,1.85562,1.85578,37000000.0
2007-01-29 04:30:00,1.85598,1.85621,1.85569,1.85577,43000000.0
2007-01-29 04:35:00,1.85584,1.85623,1.85562,1.85593,42000000.0
2007-01-29 04:40:00,1.85588,1.85611,1.85486,1.85586,37000000.0
2007-01-29 04:45:00,1.85583,1.85594,1.85534,1.8555,37000000.0
2007-01-29 04:50:00,1.85542,1.85542,1.85458,1.85458,31000000.0
2007-01-29 04:55:00,1.85437,1.85459,1.85414,1.8544,31000000.0
2007-01-29 05:00:00,1.85452,1.85534,1.85447,1.85484,35000000.0
2007-01-29 05:05:00,1.85452,1.8553,1.85443,1.85511,41000000.0
2007-01-29 05:10:00,1.85523,1.85541,1.85439,1.85464,45000000.0
2007-01-29 05:15:00,1.8548,1.85543,1.8548,1.85532,35000000.0
2007-01-29 05:20:00,1.85534,1.85563,1.85496,1.85543,42000000.0
2007-01-29 05:25:00,1.85539,1.85539,1.85433,1.8544,22000000.0
2007-01-29 05:30:00,1.85446,1.85512,1.85396,1.85512,43000000.0
2007-01-29 05:35:00,1.85493,1.85518,1.8546,1.85481,38000000.0
2007-01-29 05:40:00,1.85476,1.85513,1.85457,1.85481,33000000.0
2007-01-29 05:45:00,1.85482,1.85511,1.85458,1.85494,31000000.0
2007-01-29 05:50:00,1.85497,1.85525,1.8547,1.85504,42000000.0
2007-01-29 05:55:00,1.85509,1.85537,1.85504,1.85518,31000000.0
2007-01-29 06:00:00,1.85501,1.85515,1.85365,1.85419,37000000.0
2007-01-29 06:05:00,1.85423,1.85445,1.85399,1.85438,28000000.0
2007-01-29 06:10:00,1.85457,1.85488,1.85444,1.85474,31000000.0
2007-01-29 06:15:00,1.85487,1.85487,1.85441,1.8547,28000000.0
2007-01-29 06:20:00,1.85478,1.85532,1.85461,1.85518,35000000.0
2007-01-29 06:25:00,1.85518,1.85518,1.85404,1.85404,34000000.0
2007-01-29 06:30:00,1.85401,1.85417,1.85366,1.85374,35000000.0
2007-01-29 06:35:00,1.85389,1.85469,1.85375,1.85452,42000000.0
2007-01-29 06:40:00,1.85457,1.85465,1.85395,1.85416,29000000.0
2007-01-29 06:45:00,1.85423,1.85423,1.85375,1.85395,31000000.0
2007-01-29 06:50:00,1.85391,1.85434,1.85371,1.85401,38000000.0
2007-01-29 06:55:00,1.85424,1.85451,1.85391,1.85444,17000000.0
2007-01-29 07:00:00,1.85442,1.85459,1.85426,1.85446,36000000.0
2007-01-29 07:05:00,1.85404,1.85469,1.85386,1.85469,39000000.0
2007-01-29 07:10:00,1.85445,1.85512,1.85419,1.85512,39000000.0
2007-01-29 07:15:00,1.85514,1.85514,1.85433,1.855,45000000.0
2007-01-29 07:20:00,1.85512,1.85536,1.85448,1.85502,46000000.0
2007-01-29 07:25:00,1.85522,1.85537,1.85459,1.85483,37000000.0
2007-01-29 07:30:00,1.85486,1.85507,1.85467,1.85484,34000000.0
2007-01-29 07:35:00,1.85488,1.85501,1.85472,1.85501,32000000.0
2007-01-29 07:40:00,1.8551,1.85522,1.85442,1.85461,42000000.0
2007-01-29 07:45:00,1.85456,1.85506,1.85421,1.85459,37000000.0
2007-01-29 07:50:00,1.85453,1.85535,1.85417,1.85425,45000000.0
2007-01-29 07:55:00,1.8545,1.85522,1.85446,1.85449,39000000.0
2007-01-29 08:00:00,1.85407,1.85448,1.85384,1.85418,33000000.0
2007-01-29 08:05:00,1.85444,1.85461,1.85409,1.85425,38000000.0
2007-01-29 08:10:00,1.85453,1.85518,1.85446,1.85509,31000000.0
2007-01-29 08:15:00,1.85511,1.85511,1.85435,1.85467,28000000.0
2007-01-29 08:20:00,1.85452,1.85511,1.85436,1.85509,38000000.0
2007-01-29 08:25:00,1.85513,1.85529,1.85475,1.85514,42000000.0
2007-01-29 08:30:00,1.85521,1.85552,1.85503,1.85549,41000000.0
2007-01-29 08:35:00,1.8554,1.85547,1.85505,1.85535,47000000.0
2007-01-29 08:40:00,1.85514,1.8554,1.85486,1.85522,47000000.0
2007-01-29 08:45:00,1.85481,1.85653,1.85361,1.85631,42000000.0
2007-01-29 08:50:00,1.85622,1.85622,1.85433,1.85517,40000000.0
2007-01-29 08:55:00,1.85533,1.85651,1.85532,1.85651,37000000.0
2007-01-29 09:00:00,1.85649,1.85666,1.85549,1.85561,41000000.0
2007-01-29 09:05:00,1.85553,1.85639,1.85553,1.8562,44000000.0
2007-01-29 09:10:00,1.85602,1.85669,1.85544,1.85559,44000000.0
2007-01-29 09:15:00,1.85565,1.85587,1.85486,1.85486,41000000.0
2007-01-29 09:20:00,1.85482,1.85494,1.85451,1.85473,38000000.0
2007-01-29 09:25:00,1.85454,1.85496,1.85436,1.85464,46000000.0
2007-01-29 09:30:00,1.8546,1.85485,1.8538,1.8542,36000000.0
2007-01-29 09:35:00,1.85411,1.85504,1.85285,1.85477,47000000.0
2007-01-29 09:40:00,1.8546,1.85466,1.8537,1.85438,46000000.0
2007-01-29 09:45:00,1.85441,1.85487,1.85389,1.8541,45000000.0
2007-01-29 09:50:00,1.85439,1.85448,1.85321,1.85363,29000000.0
2007-01-29 09:55:00,1.85359,1.85402,1.85331,1.85333,44000000.0
2007-01-29 10:00:00,1.85365,1.85456,1.85365,1.85434,44000000.0
2007-01-29 10:05:00,1.85412,1.85441,1.85373,1.8538,39000000.0
2007-01-29 10:10:00,1.85382,1.85437,1.85374,1.85436,37000000.0
2007-01-29 10:15:00,1.85432,1.85438,1.85369,1.85398,45000000.0
2007-01-29 10:20:00,1.85346,1.85408,1.85286,1.85401,36000000.0
2007-01-29 10:25:00,1.85383,1.85417,1.8535,1.85368,45000000.0
2007-01-29 10:30:00,1.85358,1.85423,1.85306,1.85358,38000000.0
2007-01-29 10:35:00,1.85374,1.8542,1.8533,1.85398,41000000.0
2007-01-29 10:40:00,1.85392,1.85443,1.8538,1.85443,40000000.0
2007-01-29 10:45:00,1.85451,1.85548,1.85418,1.85543,40000000.0
2007-01-29 10:50:00,1.85531,1.85546,1.85434,1.85466,44000000.0
2007-01-29 10:55:00,1.85462,1.85548,1.85327,1.85427,40000000.0
2007-01-29 11:00:00,1.85409,1.85526,1.85364,1.85454,44000000.0
2007-01-29 11:05:00,1.8546,1.85486,1.85352,1.85423,39000000.0
2007-01-29 11:10:00,1.85431,1.85444,1.8535,1.8535,40000000.0
2007-01-29 11:15:00,1.85371,1.8542,1.85342,1.8542,42000000.0
2007-01-29 11:20:00,1.85426,1.8545,1.85394,1.85429,38000000.0
2007-01-29 11:25:00,1.85453,1.85475,1.85386,1.85392,42000000.0
2007-01-29 11:30:00,1.85358,1.85396,1.85338,1.85395,43000000.0
2007-01-29 11:35:00,1.85399,1.85399,1.85308,1.85324,44000000.0
2007-01-29 11:40:00,1.85328,1.85447,1.85319,1.85447,47000000.0
2007-01-29 11:45:00,1.85444,1.85501,1.85439,1.85439,44000000.0
2007-01-29 11:50:00,1.85398,1.85398,1.85316,1.85398,44000000.0
2007-01-29 11:55:00,1.854,1.85412,1.85335,1.85335,43000000.0
2007-01-29 12:00:00,1.85332,1.85467,1.85303,1.85447,43000000.0
2007-01-29 12:05:00,1.85462,1.85572,1.85441,1.85565,42000000.0
2007-01-29 12:10:00,1.85595,1.85616,1.85556,1.85595,40000000.0
2007-01-29 12:15:00,1.8561,1.85648,1.85569,1.85612,33000000.0
2007-01-29 12:20:00,1.85608,1.85672,1.85584,1.85643,32000000.0
2007-01-29 12:25:00,1.85668,1.85689,1.85625,1.8566,45000000.0
2007-01-29 12:30:00,1.85674,1.85674,1.85606,1.85651,32000000.0
2007-01-29 12:35:00,1.85658,1.85666,1.85595,1.85665,33000000.0
2007-01-29 12:40:00,1.85675,1.8569,1.85606,1.85657,41000000.0
2007-01-29 12:45:00,1.85655,1.85724,1.85607,1.85677,37000000.0
2007-01-29 12:50:00,1.85688,1.85744,1.85679,1.85742,41000000.0
2007-01-29 12:55:00,1.85764,1.85806,1.85673,1.85687,37000000.0
2007-01-29 13:00:00,1.857,1.85783,1.85662,1.85753,38000000.0
2007-01-29 13:05:00,1.85748,1.85748,1.85649,1.85655,39000000.0
2007-01-29 13:10:00,1.85671,1.85774,1.85668,1.85724,41000000.0
2007-01-29 13:15:00,1.85731,1.85796,1.8573,1.85778,43000000.0
2007-01-29 13:20:00,1.85791,1.85832,1.85787,1.85804,34000000.0
2007-01-29 13:25:00,1.85798,1.85937,1.85798,1.85873,67000000.0
2007-01-29 13:30:00,1.85873,1.85895,1.8585,1.85876,75000000.0
2007-01-29 13:35:00,1.85883,1.85945,1.85873,1.85927,84000000.0
2007-01-29 13:40:00,1.85929,1.85937,1.85809,1.85816,86000000.0
2007-01-29 13:45:00,1.85793,1.85873,1.85776,1.85819,104000000.0
2007-01-29 13:50:00,1.85819,1.85849,1.85713,1.85713,128000000.0
2007-01-29 13:55:00,1.85722,1.85814,1.85722,1.85814,124000000.0
2007-01-29 14:00:00,1.85825,1.85854,1.85778,1.85808,144000000.0
2007-01-29 14:05:00,1.85808,1.85828,1.8572,1.85742,144000000.0
2007-01-29 14:10:00,1.8573,1.85756,1.85686,1.85726,101000000.0
2007-01-29 14:15:00,1.85722,1.85775,1.85684,1.85706,145000000.0
2007-01-29 14:20:00,1.85701,1.85774,1.85697,1.85761,143000000.0
2007-01-29 14:25:00,1.85756,1.85756,1.85584,1.85613,118000000.0
2007-01-29 14:30:00,1.85641,1.85673,1.8559,1.85636,128000000.0
2007-01-29 14:35:00,1.85622,1.85655,1.85602,1.8561,142000000.0
2007-01-29 14:40:00,1.85607,1.85648,1.856,1.85615,141000000.0
2007-01-29 14:45:00,1.85615,1.85637,1.85592,1.85626,83000000.0
2007-01-29 14:50:00,1.85599,1.85666,1.85584,1.85629,126000000.0
2007-01-29 14:55:00,1.8562,1.85687,1.8562,1.8565,91000000.0
2007-01-29 15:00:00,1.85645,1.85688,1.85624,1.85624,131000000.0
2007-01-29 15:05:00,1.85604,1.8562,1.85556,1.85598,129000000.0
2007-01-29 15:10:00,1.8559,1.85653,1.85576,1.85646,160000000.0
2007-01-29 15:15:00,1.85627,1.85642,1.85587,1.85594,82000000.0
2007-01-29 15:20:00,1.85607,1.85627,1.85539,1.8559,98000000.0
2007-01-29 15:25:00,1.85582,1.85622,1.85359,1.85532,188000000.0
2007-01-29 15:30:00,1.85385,1.8561,1.85313,1.85579,208000000.0
2007-01-29 15:35:00,1.85549,1.85595,1.8549,1.85517,178000000.0
2007-01-29 15:40:00,1.8549,1.85572,1.85473,1.85549,180000000.0
2007-01-29 15:45:00,1.85558,1.8567,1.85558,1.85623,149000000.0
2007-01-29 15:50:00,1.85652,1.85678,1.85639,1.85651,112000000.0
2007-01-29 15:55:00,1.85676,1.85736,1.85664,1.8573,120000000.0
2007-01-29 16:00:00,1.85718,1.85718,1.85645,1.85645,200000000.0
2007-01-29 16:05:00,1.85645,1.85667,1.85604,1.8566,188000000.0
2007-01-29 16:10:00,1.85669,1.857,1.85621,1.85629,169000000.0
2007-01-29 16:15:00,1.85617,1.8564,1.85587,1.85627,185000000.0
2007-01-29 16:20:00,1.85654,1.85707,1.85653,1.85664,231000000.0
2007-01-29 16:25:00,1.85665,1.85708,1.85653,1.85666,173000000.0
2007-01-29 16:30:00,1.85651,1.85794,1.85624,1.85673,183000000.0
2007-01-29 16:35:00,1.85673,1.85704,1.8564,1.85644,229000000.0
2007-01-29 16:40:00,1.85632,1.85646,1.85593,1.85617,218000000.0
2007-01-29 16:45:00,1.85657,1.85705,1.85604,1.85692,236000000.0
2007-01-29 16:50:00,1.85691,1.85691,1.85546,1.85591,142000000.0
2007-01-29 16:55:00,1.85626,1.85731,1.85626,1.85676,178000000.0
2007-01-29 17:00:00,1.85674,1.85674,1.85584,1.85635,176000000.0
2007-01-29 17:05:00,1.85617,1.85671,1.85581,1.85665,206000000.0
2007-01-29 17:10:00,1.85661,1.8567,1.85615,1.85669,138000000.0
2007-01-29 17:15:00,1.85679,1.85702,1.85622,1.85624,139000000.0
2007-01-29 17:20:00,1.8562,1.85666,1.85577,1.85653,140000000.0
2007-01-29 17:25:00,1.85661,1.85686,1.85618,1.85686,157000000.0
2007-01-29 17:30:00,1.85691,1.85696,1.85639,1.85655,301000000.0
2007-01-29 17:35:00,1.8565,1.85653,1.85613,1.85651,233000000.0
2007-01-29 17:40:00,1.85651,1.85665,1.85614,1.8566,225000000.0
2007-01-29 17:45:00,1.85645,1.85662,1.8554,1.85548,303000000.0
2007-01-29 17:50:00,1.85556,1.85677,1.85531,1.85643,232000000.0
2007-01-29 17:55:00,1.8564,1.85668,1.85538,1.8557,196000000.0
2007-01-29 18:00:00,1.8555,1.85577,1.8554,1.85572,190000000.0
2007-01-29 18:05:00,1.85547,1.85609,1.85531,1.85531,160000000.0
2007-01-29 18:10:00,1.85508,1.85573,1.85503,1.85528,136000000.0
2007-01-29 18:15:00,1.85514,1.85533,1.85487,1.85523,226000000.0
2007-01-29 18:20:00,1.85527,1.85546,1.85268,1.85268,228000000.0
2007-01-29 18:25:00,1.85239,1.85294,1.85162,1.85288,151000000.0
2007-01-29 18:30:00,1.8529,1.85333,1.85189,1.85333,194000000.0
2007-01-29 18:35:00,1.85357,1.85376,1.85312,1.85319,273000000.0
2007-01-29 18:40:00,1.85352,1.85442,1.85327,1.85426,232000000.0
2007-01-29 18:45:00,1.85434,1.8553,1.85434,1.85487,216000000.0
2007-01-29 18:50:00,1.85498,1.85593,1.85494,1.85556,129000000.0
2007-01-29 18:55:00,1.85559,1.85619,1.85535,1.85604,98000000.0
2007-01-29 19:00:00,1.85616,1.85935,1.85616,1.85935,129000000.0
2007-01-29 19:05:00,1.85969,1.86004,1.85766,1.85794,232000000.0
2007-01-29 19:10:00,1.85793,1.85861,1.85791,1.85837,148000000.0
2007-01-29 19:15:00,1.85843,1.85857,1.8578,1.85798,123000000.0
2007-01-29 19:20:00,1.85832,1.85923,1.85832,1.85908,120000000.0
2007-01-29 19:25:00,1.85912,1.8595,1.85848,1.85851,216000000.0
2007-01-29 19:30:00,1.85869,1.85951,1.85848,1.85948,154000000.0
2007-01-29 19:35:00,1.85938,1.85993,1.85922,1.85959,91000000.0
2007-01-29 19:40:00,1.85943,1.85963,1.85895,1.85921,94000000.0
2007-01-29 19:45:00,1.85931,1.86005,1.85907,1.85999,118000000.0
2007-01-29 19:50:00,1.86007,1.86017,1.85952,1.85952,68000000.0
2007-01-29 19:55:00,1.85917,1.86049,1.85891,1.86033,106000000.0
2007-01-29 20:00:00,1.85992,1.86032,1.85983,1.86007,101000000.0
2007-01-29 20:05:00,1.85998,1.86035,1.85983,1.86023,97000000.0
2007-01-29 20:10:00,1.86032,1.86063,1.86007,1.86056,65000000.0
2007-01-29 20:15:00,1.86067,1.86067,1.85981,1.86012,48000000.0
2007-01-29 20:20:00,1.86012,1.86156,1.86009,1.86121,56000000.0
2007-01-29 20:25:00,1.86122,1.86158,1.86088,1.86097,76000000.0
2007-01-29 20:30:00,1.86119,1.8614,1.86102,1.8613,61000000.0
2007-01-29 20:35:00,1.86107,1.86151,1.86098,1.86103,60000000.0
2007-01-29 20:40:00,1.86132,1.8627,1.86119,1.8625,50000000.0
2007-01-29 20:45:00,1.86249,1.86291,1.86217,1.8629,61000000.0
2007-01-29 20:50:00,1.86271,1.86287,1.86177,1.8622,58000000.0
2007-01-29 20:55:00,1.86246,1.86289,1.86225,1.86274,53000000.0
2007-01-29 21:00:00,1.86257,1.86428,1.86251,1.86419,52000000.0
2007-01-29 21:05:00,1.86423,1.86441,1.86365,1.86441,46000000.0
2007-01-29 21:10:00,1.86434,1.86449,1.86255,1.86441,35000000.0
2007-01-29 21:15:00,1.86419,1.86474,1.86408,1.86463,42000000.0
2007-01-29 21:20:00,1.86475,1.86477,1.86412,1.86412,38000000.0
2007-01-29 21:25:00,1.86377,1.86379,1.86328,1.86379,45000000.0
2007-01-29 21:30:00,1.86377,1.86377,1.86295,1.8636,40000000.0
2007-01-29 21:35:00,1.8637,1.8637,1.86291,1.86317,77000000.0
2007-01-29 21:40:00,1.86322,1.86331,1.86291,1.86325,55000000.0
2007-01-29 21:45:00,1.86313,1.86327,1.86286,1.86287,17000000.0
2007-01-29 21:50:00,1.86289,1.863,1.8623,1.86275,41000000.0
2007-01-29 21:55:00,1.86298,1.86331,1.86252,1.86303,61000000.0
2007-01-29 22:00:00,1.86313,1.86321,1.86188,1.86188,49000000.0
2007-01-29 22:05:00,1.86211,1.86237,1.86191,1.86191,47000000.0
2007-01-29 22:10:00,1.86227,1.86257,1.86214,1.86256,46000000.0
2007-01-29 22:15:00,1.8628,1.86292,1.86249,1.86265,42000000.0
2007-01-29 22:20:00,1.86248,1.86288,1.86218,1.86271,51000000.0
2007-01-29 22:25:00,1.86268,1.86289,1.86202,1.86202,40000000.0
2007-01-29 22:30:00,1.8621,1.86286,1.86162,1.86162,72000000.0
2007-01-29 22:35:00,1.86176,1.86228,1.86138,1.86148,64000000.0
2007-01-29 22:40:00,1.86137,1.86273,1.86113,1.86217,37000000.0
2007-01-29 22:45:00,1.86212,1.86245,1.86171,1.86237,60000000.0
2007-01-29 22:50:00,1.86199,1.86231,1.86182,1.86208,43000000.0
2007-01-29 22:55:00,1.86216,1.86222,1.86173,1.86207,32000000.0
2007-01-29 23:00:00,1.86211,1.86233,1.86134,1.86233,37000000.0
2007-01-29 23:05:00,1.86218,1.86234,1.86178,1.86207,46000000.0
2007-01-29 23:10:00,1.86213,1.86243,1.86178,1.86203,40000000.0
2007-01-29 23:15:00,1.86194,1.86248,1.86137,1.86181,40000000.0
2007-01-29 23:20:00,1.86171,1.86216,1.86139,1.86209,36000000.0
2007-01-29 23:25:00,1.86243,1.86244,1.86057,1.86057,52000000.0
2007-01-29 23:30:00,1.86052,1.86122,1.86052,1.86087,41000000.0
2007-01-29 23:35:00,1.86096,1.8618,1.86096,1.86113,48000000.0
2007-01-29 23:40:00,1.86115,1.86171,1.86107,1.86126,62000000.0
2007-01-29 23:45:00,1.86229,1.86427,1.86068,1.86068,38000000.0
2007-01-29 23:50:00,1.86048,1.86106,1.85988,1.85988,39000000.0
2007-01-29 23:55:00,1.85913,1.85968,1.85836,1.85923,41000000.0
2007-01-30 00:00:00,1.85907,1.86092,1.85893,1.86022,39000000.0
2007-01-30 00:05:00,1.86088,1.86145,1.86044,1.86063,43000000.0
2007-01-30 00:10:00,1.86032,1.86102,1.8601,1.86102,58000000.0
2007-01-30 00:15:00,1.86103,1.86148,1.86064,1.86148,45000000.0
2007-01-30 00:20:00,1.86168,1.86209,1.8616,1.86174,38000000.0
2007-01-30 00:25:00,1.8616,1.86186,1.86115,1.86174,42000000.0
2007-01-30 00:30:00,1.86169,1.86199,1.861,1.86114,35000000.0
2007-01-30 00:35:00,1.86135,1.86189,1.86016,1.8611,34000000.0
2007-01-30 00:40:00,1.86075,1.86075,1.85885,1.85994,41000000.0
2007-01-30 00:45:00,1.85966,1.86019,1.85891,1.859,37000000.0
2007-01-30 00:50:00,1.85884,1.85933,1.85792,1.85904,43000000.0
2007-01-30 00:55:00,1.85914,1.86017,1.8589,1.86017,38000000.0
2007-01-30 01:00:00,1.86042,1.86086,1.86008,1.86071,54000000.0
2007-01-30 01:05:00,1.86053,1.86101,1.86013,1.86036,34000000.0
2007-01-30 01:10:00,1.86037,1.86041,1.85947,1.85961,47000000.0
2007-01-30 01:15:00,1.85962,1.86043,1.85956,1.85973,50000000.0
2007-01-30 01:20:00,1.85979,1.86015,1.85955,1.8601,42000000.0
2007-01-30 01:25:00,1.85991,1.86076,1.85991,1.86074,56000000.0
2007-01-30 01:30:00,1.86086,1.86112,1.86048,1.86068,57000000.0
2007-01-30 01:35:00,1.86057,1.86118,1.86047,1.8608,46000000.0
2007-01-30 01:40:00,1.86085,1.86121,1.86059,1.86081,40000000.0
2007-01-30 01:45:00,1.86092,1.86117,1.85985,1.85994,43000000.0
2007-01-30 01:50:00,1.85988,1.86156,1.85976,1.86117,55000000.0
2007-01-30 01:55:00,1.86106,1.86158,1.86049,1.86083,58000000.0
2007-01-30 02:00:00,1.86106,1.86202,1.85997,1.86152,32000000.0
2007-01-30 02:05:00,1.8616,1.86206,1.86143,1.86163,43000000.0
2007-01-30 02:10:00,1.86168,1.86228,1.86156,1.86198,41000000.0
2007-01-30 02:15:00,1.86138,1.86252,1.86134,1.86252,40000000.0
2007-01-30 02:20:00,1.8622,1.86227,1.86162,1.86163,42000000.0
2007-01-30 02:25:00,1.86141,1.86185,1.86081,1.86125,45000000.0
2007-01-30 02:30:00,1.86108,1.86128,1.86047,1.86109,36000000.0
2007-01-30 02:35:00,1.86089,1.86095,1.86034,1.86061,40000000.0
2007-01-30 02:40:00,1.86068,1.86068,1.8597,1.85991,38000000.0
2007-01-30 02:45:00,1.86004,1.86014,1.85916,1.85949,44000000.0
2007-01-30 02:50:00,1.85924,1.85951,1.85851,1.85878,37000000.0
2007-01-30 02:55:00,1.85848,1.85903,1.85815,1.85818,38000000.0
2007-01-30 03:00:00,1.85829,1.85876,1.85794,1.85822,42000000.0
2007-01-30 03:05:00,1.85832,1.85915,1.85832,1.85904,37000000.0
2007-01-30 03:10:00,1.85888,1.85904,1.8586,1.85904,46000000.0
2007-01-30 03:15:00,1.85914,1.85973,1.85908,1.85969,41000000.0
2007-01-30 03:20:00,1.85965,1.86069,1.85878,1.86048,36000000.0
2007-01-30 03:25:00,1.86048,1.86084,1.86048,1.86069,38000000.0
2007-01-30 03:30:00,1.86073,1.8615,1.86056,1.86087,37000000.0
2007-01-30 03:35:00,1.86078,1.86153,1.86078,1.86133,39000000.0
2007-01-30 03:40:00,1.86108,1.86153,1.86108,1.86144,36000000.0
2007-01-30 03:45:00,1.86187,1.86221,1.86157,1.86221,30000000.0
2007-01-30 03:50:00,1.86199,1.8623,1.86136,1.86183,42000000.0
2007-01-30 03:55:00,1.86244,1.86261,1.86001,1.86127,36000000.0
2007-01-30 04:00:00,1.86161,1.86193,1.86139,1.86149,37000000.0
2007-01-30 04:05:00,1.86152,1.86218,1.8613,1.86196,38000000.0
2007-01-30 04:10:00,1.86192,1.8622,1.86132,1.8614,37000000.0
2007-01-30 04:15:00,1.86129,1.8614,1.86078,1.86097,29000000.0
2007-01-30 04:20:00,1.86079,1.86211,1.8602,1.862,43000000.0
2007-01-30 04:25:00,1.86202,1.86217,1.86151,1.86217,30000000.0
2007-01-30 04:30:00,1.86225,1.86262,1.86098,1.86147,43000000.0
2007-01-30 04:35:00,1.86139,1.86145,1.86089,1.86136,42000000.0
2007-01-30 04:40:00,1.86172,1.86214,1.8616,1.86188,33000000.0
2007-01-30 04:45:00,1.86184,1.86229,1.86142,1.86211,40000000.0
2007-01-30 04:50:00,1.86218,1.86254,1.86218,1.86239,37000000.0
2007-01-30 04:55:00,1.86233,1.86247,1.86166,1.86182,32000000.0
2007-01-30 05:00:00,1.86188,1.86246,1.86151,1.86246,35000000.0
2007-01-30 05:05:00,1.8623,1.8627,1.86221,1.8627,41000000.0
2007-01-30 05:10:00,1.86267,1.86303,1.86213,1.86228,45000000.0
2007-01-30 05:15:00,1.86266,1.86296,1.86231,1.86275,43000000.0
2007-01-30 05:20:00,1.86278,1.86293,1.86208,1.86274,42000000.0
2007-01-30 05:25:00,1.86296,1.86296,1.86191,1.86198,38000000.0
2007-01-30 05:30:00,1.86231,1.86275,1.86135,1.86158,37000000.0
2007-01-30 05:35:00,1.86169,1.86196,1.86124,1.86194,38000000.0
2007-01-30 05:40:00,1.86186,1.8621,1.86133,1.86176,31000000.0
2007-01-30 05:45:00,1.86163,1.8623,1.86128,1.86221,39000000.0
2007-01-30 05:50:00,1.86239,1.86239,1.8617,1.86205,42000000.0
2007-01-30 05:55:00,1.86202,1.86231,1.86163,1.86167,27000000.0
2007-01-30 06:00:00,1.86165,1.86232,1.86161,1.8617,37000000.0
2007-01-30 06:05:00,1.86176,1.86176,1.86118,1.86136,33000000.0
2007-01-30 06:10:00,1.86124,1.86155,1.86029,1.86108,39000000.0
2007-01-30 06:15:00,1.86075,1.86075,1.86026,1.86044,36000000.0
2007-01-30 06:20:00,1.86069,1.86098,1.86056,1.86069,38000000.0
2007-01-30 06:25:00,1.86097,1.86097,1.86036,1.86052,45000000.0
2007-01-30 06:30:00,1.86086,1.86114,1.86072,1.86072,28000000.0
2007-01-30 06:35:00,1.86105,1.86127,1.86057,1.86114,42000000.0
2007-01-30 06:40:00,1.86115,1.86115,1.85989,1.86009,27000000.0
2007-01-30 06:45:00,1.86042,1.86099,1.86036,1.86096,31000000.0
2007-01-30 06:50:00,1.86097,1.86108,1.86028,1.8607,38000000.0
2007-01-30 06:55:00,1.86094,1.86125,1.86064,1.86072,34000000.0
2007-01-30 07:00:00,1.86061,1.86121,1.86046,1.86052,36000000.0
2007-01-30 07:05:00,1.86052,1.86112,1.86013,1.86112,50000000.0
2007-01-30 07:10:00,1.86078,1.86116,1.86053,1.86066,39000000.0
2007-01-30 07:15:00,1.86049,1.86062,1.86013,1.86041,45000000.0
2007-01-30 07:20:00,1.86008,1.86099,1.85997,1.8607,46000000.0
2007-01-30 07:25:00,1.86087,1.8611,1.86046,1.8611,29000000.0
2007-01-30 07:30:00,1.86105,1.86122,1.8605,1.86097,36000000.0
2007-01-30 07:35:00,1.86121,1.86156,1.86083,1.86093,40000000.0
2007-01-30 07:40:00,1.86093,1.86141,1.86085,1.86096,42000000.0
2007-01-30 07:45:00,1.86076,1.86107,1.8604,1.86078,37000000.0
2007-01-30 07:50:00,1.86076,1.86086,1.86039,1.86066,45000000.0
2007-01-30 07:55:00,1.86086,1.86096,1.85972,1.85985,30000000.0
2007-01-30 08:00:00,1.85992,1.86048,1.85981,1.86016,41000000.0
2007-01-30 08:05:00,1.86017,1.86037,1.85926,1.85926,35000000.0
2007-01-30 08:10:00,1.85935,1.85938,1.85888,1.85924,40000000.0
2007-01-30 08:15:00,1.85913,1.85961,1.8587,1.85906,42000000.0
2007-01-30 08:20:00,1.85892,1.85933,1.85861,1.85931,38000000.0
2007-01-30 08:25:00,1.85916,1.85961,1.85884,1.85884,42000000.0
2007-01-30 08:30:00,1.85892,1.85905,1.85753,1.85771,41000000.0
2007-01-30 08:35:00,1.85801,1.85809,1.8575,1.85784,47000000.0
2007-01-30 08:40:00,1.85824,1.85839,1.8579,1.85818,47000000.0
2007-01-30 08:45:00,1.85802,1.85805,1.85648,1.85752,34000000.0
2007-01-30 08:50:00,1.85767,1.85808,1.85661,1.85695,40000000.0
2007-01-30 08:55:00,1.85702,1.8572,1.85685,1.85713,29000000.0
2007-01-30 09:00:00,1.85682,1.85682,1.85374,1.85394,41000000.0
2007-01-30 09:05:00,1.85411,1.85571,1.85396,1.85571,44000000.0
2007-01-30 09:10:00,1.85606,1.85631,1.85571,1.85598,44000000.0
2007-01-30 09:15:00,1.85605,1.85643,1.8557,1.856,41000000.0
2007-01-30 09:20:00,1.85596,1.85601,1.85541,1.85571,38000000.0
2007-01-30 09:25:00,1.85584,1.8569,1.85584,1.85687,46000000.0
2007-01-30 09:30:00,1.85701,1.85701,1.85609,1.85678,36000000.0
2007-01-30 09:35:00,1.85682,1.8571,1.85494,1.85663,47000000.0
2007-01-30 09:40:00,1.85656,1.85693,1.85609,1.85613,36000000.0
2007-01-30 09:45:00,1.85648,1.8569,1.85605,1.85641,45000000.0
2007-01-30 09:50:00,1.85639,1.85689,1.85629,1.85677,38000000.0
2007-01-30 09:55:00,1.85694,1.85807,1.85662,1.85774,44000000.0
2007-01-30 10:00:00,1.85808,1.85818,1.85682,1.85717,44000000.0
2007-01-30 10:05:00,1.85699,1.85874,1.85699,1.85874,39000000.0
2007-01-30 10:10:00,1.85908,1.86009,1.85877,1.8599,37000000.0
2007-01-30 10:15:00,1.85987,1.85995,1.85916,1.85973,45000000.0
2007-01-30 10:20:00,1.85985,1.86077,1.85985,1.86059,36000000.0
2007-01-30 10:25:00,1.86051,1.86125,1.86018,1.86093,45000000.0
2007-01-30 10:30:00,1.86099,1.86128,1.86075,1.86093,38000000.0
2007-01-30 10:35:00,1.86105,1.86146,1.86058,1.86146,41000000.0
2007-01-30 10:40:00,1.86158,1.86212,1.86134,1.86176,40000000.0
2007-01-30 10:45:00,1.86173,1.86173,1.86073,1.86105,40000000.0
2007-01-30 10:50:00,1.86111,1.86124,1.85992,1.85992,44000000.0
2007-01-30 10:55:00,1.86012,1.86056,1.85828,1.8605,40000000.0
2007-01-30 11:00:00,1.86018,1.86101,1.85839,1.86035,44000000.0
2007-01-30 11:05:00,1.86055,1.86151,1.86055,1.86106,39000000.0
2007-01-30 11:10:00,1.8611,1.86142,1.86078,1.86102,47000000.0
2007-01-30 11:15:00,1.86114,1.86145,1.86092,1.86145,42000000.0
2007-01-30 11:20:00,1.86136,1.86229,1.86114,1.8621,38000000.0
2007-01-30 11:25:00,1.86208,1.86208,1.8614,1.86165,35000000.0
2007-01-30 11:30:00,1.86178,1.86419,1.86177,1.86419,43000000.0
2007-01-30 11:35:00,1.86419,1.86439,1.86226,1.86251,44000000.0
2007-01-30 11:40:00,1.86269,1.86382,1.86238,1.86382,47000000.0
2007-01-30 11:45:00,1.8639,1.86594,1.8639,1.86594,44000000.0
2007-01-30 11:50:00,1.86591,1.86695,1.86566,1.86677,44000000.0
2007-01-30 11:55:00,1.86657,1.86717,1.8657,1.8667,43000000.0
2007-01-30 12:00:00,1.86704,1.86708,1.86594,1.86637,43000000.0
2007-01-30 12:05:00,1.86624,1.86629,1.86542,1.86544,42000000.0
2007-01-30 12:10:00,1.86564,1.86564,1.8639,1.86443,40000000.0
2007-01-30 12:15:00,1.86428,1.86431,1.86319,1.86323,44000000.0
2007-01-30 12:20:00,1.86317,1.86412,1.86217,1.86392,39000000.0
2007-01-30 12:25:00,1.86378,1.86378,1.86265,1.8636,45000000.0
2007-01-30 12:30:00,1.86351,1.86454,1.86328,1.86402,39000000.0
2007-01-30 12:35:00,1.86423,1.86489,1.86411,1.8644,42000000.0
2007-01-30 12:40:00,1.86483,1.86491,1.86422,1.86428,41000000.0
2007-01-30 12:45:00,1.86407,1.86461,1.86361,1.86446,47000000.0
2007-01-30 12:50:00,1.86455,1.86467,1.86265,1.86278,41000000.0
2007-01-30 12:55:00,1.86283,1.86297,1.86174,1.8618,29000000.0
2007-01-30 13:00:00,1.86159,1.86236,1.86159,1.86234,31000000.0
2007-01-30 13:05:00,1.86246,1.86363,1.86243,1.86362,31000000.0
2007-01-30 13:10:00,1.8643,1.86469,1.86369,1.86439,41000000.0
2007-01-30 13:15:00,1.86411,1.86462,1.86385,1.86414,43000000.0
2007-01-30 13:20:00,1.86406,1.86428,1.86345,1.86425,41000000.0
2007-01-30 13:25:00,1.86474,1.86515,1.86435,1.86442,67000000.0
2007-01-30 13:30:00,1.86402,1.8645,1.86391,1.86424,75000000.0
2007-01-30 13:35:00,1.86417,1.8649,1.86391,1.86432,84000000.0
2007-01-30 13:40:00,1.86455,1.86491,1.86439,1.86482,85000000.0
2007-01-30 13:45:00,1.86479,1.86533,1.86464,1.86486,104000000.0
2007-01-30 13:50:00,1.86457,1.86502,1.86439,1.86502,128000000.0
2007-01-30 13:55:00,1.86516,1.86525,1.86466,1.86467,124000000.0
2007-01-30 14:00:00,1.86471,1.8658,1.86471,1.86514,144000000.0
2007-01-30 14:05:00,1.86495,1.86513,1.86476,1.86504,144000000.0
2007-01-30 14:10:00,1.86517,1.86528,1.86487,1.86493,101000000.0
2007-01-30 14:15:00,1.86498,1.86538,1.86475,1.86494,145000000.0
2007-01-30 14:20:00,1.86496,1.86606,1.86496,1.86606,143000000.0
2007-01-30 14:25:00,1.86627,1.86639,1.86526,1.86559,118000000.0
2007-01-30 14:30:00,1.86556,1.86593,1.86496,1.86593,128000000.0
2007-01-30 14:35:00,1.86595,1.8668,1.86586,1.8662,165000000.0
2007-01-30 14:40:00,1.86623,1.8676,1.86603,1.86687,141000000.0
2007-01-30 14:45:00,1.86652,1.86686,1.86596,1.86611,104000000.0
2007-01-30 14:50:00,1.86578,1.86729,1.86578,1.86729,126000000.0
2007-01-30 14:55:00,1.86741,1.86919,1.8672,1.86831,91000000.0
2007-01-30 15:00:00,1.86818,1.86904,1.86742,1.86848,131000000.0
2007-01-30 15:05:00,1.86824,1.86842,1.86725,1.86755,103000000.0
2007-01-30 15:10:00,1.86711,1.86733,1.86704,1.86716,160000000.0
2007-01-30 15:15:00,1.86713,1.86852,1.86697,1.86832,82000000.0
2007-01-30 15:20:00,1.8683,1.87337,1.86809,1.87337,98000000.0
2007-01-30 15:25:00,1.87329,1.87349,1.87045,1.87216,188000000.0
2007-01-30 15:30:00,1.87013,1.87454,1.8697,1.87453,208000000.0
2007-01-30 15:35:00,1.87479,1.87527,1.8738,1.8738,178000000.0
2007-01-30 15:40:00,1.8737,1.87436,1.87366,1.87429,180000000.0
2007-01-30 15:45:00,1.87422,1.87517,1.87401,1.87494,149000000.0
2007-01-30 15:50:00,1.87487,1.87588,1.87487,1.87569,112000000.0
2007-01-30 15:55:00,1.87578,1.87662,1.87568,1.87636,123000000.0
2007-01-30 16:00:00,1.87621,1.87786,1.87559,1.87786,200000000.0
2007-01-30 16:05:00,1.87749,1.87801,1.8768,1.8769,188000000.0
2007-01-30 16:10:00,1.87677,1.87694,1.87623,1.87693,169000000.0
2007-01-30 16:15:00,1.87702,1.87761,1.87673,1.87746,185000000.0
2007-01-30 16:20:00,1.87763,1.8782,1.87763,1.87774,231000000.0
2007-01-30 16:25:00,1.8777,1.87924,1.87769,1.87906,173000000.0
2007-01-30 16:30:00,1.87897,1.88003,1.87868,1.87997,183000000.0
2007-01-30 16:35:00,1.87989,1.88069,1.87939,1.87952,229000000.0
2007-01-30 16:40:00,1.87942,1.87942,1.87796,1.87903,218000000.0
2007-01-30 16:45:00,1.87875,1.87904,1.87835,1.87855,236000000.0
2007-01-30 16:50:00,1.87847,1.87882,1.87832,1.87852,142000000.0
2007-01-30 16:55:00,1.87841,1.87913,1.87818,1.87831,178000000.0
2007-01-30 17:00:00,1.87948,1.8806,1.87895,1.87945,176000000.0
2007-01-30 17:05:00,1.87945,1.8806,1.87945,1.88034,206000000.0
2007-01-30 17:10:00,1.88043,1.88051,1.87957,1.88016,135000000.0
2007-01-30 17:15:00,1.88048,1.88077,1.87992,1.88007,139000000.0
2007-01-30 17:20:00,1.88027,1.88316,1.88027,1.88302,140000000.0
2007-01-30 17:25:00,1.88347,1.88403,1.88279,1.88342,157000000.0
2007-01-30 17:30:00,1.88327,1.88349,1.88264,1.88349,301000000.0
2007-01-30 17:35:00,1.88336,1.88336,1.88162,1.88182,233000000.0
2007-01-30 17:40:00,1.8815,1.88198,1.8808,1.88094,225000000.0
2007-01-30 17:45:00,1.8809,1.8809,1.8802,1.88032,303000000.0
2007-01-30 17:50:00,1.88052,1.88192,1.88048,1.88163,232000000.0
2007-01-30 17:55:00,1.88166,1.88246,1.88154,1.88232,196000000.0
2007-01-30 18:00:00,1.88263,1.88341,1.88263,1.88297,190000000.0
2007-01-30 18:05:00,1.88282,1.88316,1.88184,1.88184,196000000.0
2007-01-30 18:10:00,1.88196,1.88196,1.88043,1.88043,136000000.0
2007-01-30 18:15:00,1.8802,1.8802,1.87943,1.87993,226000000.0
2007-01-30 18:20:00,1.87997,1.88025,1.87913,1.87913,228000000.0
2007-01-30 18:25:00,1.87909,1.88022,1.87898,1.88014,151000000.0
2007-01-30 18:30:00,1.88017,1.88032,1.87899,1.87954,194000000.0
2007-01-30 18:35:00,1.87932,1.87997,1.87908,1.87926,273000000.0
2007-01-30 18:40:00,1.87943,1.87954,1.87898,1.87902,232000000.0
2007-01-30 18:45:00,1.87867,1.87946,1.87865,1.8792,216000000.0
2007-01-30 18:50:00,1.8797,1.8798,1.87914,1.87959,129000000.0
2007-01-30 18:55:00,1.87945,1.88015,1.87891,1.87946,98000000.0
2007-01-30 19:00:00,1.87945,1.87951,1.87871,1.87907,129000000.0
2007-01-30 19:05:00,1.87925,1.87966,1.87865,1.87928,232000000.0
2007-01-30 19:10:00,1.87933,1.88031,1.87933,1.87956,148000000.0
2007-01-30 19:15:00,1.87949,1.88004,1.87926,1.87975,123000000.0
2007-01-30 19:20:00,1.8796,1.87987,1.87921,1.87922,120000000.0
2007-01-30 19:25:00,1.87939,1.87939,1.87852,1.87874,216000000.0
2007-01-30 19:30:00,1.87852,1.87941,1.87852,1.87933,105000000.0
2007-01-30 19:35:00,1.87944,1.87956,1.87906,1.87952,78000000.0
2007-01-30 19:40:00,1.87936,1.88053,1.87876,1.88053,94000000.0
2007-01-30 19:45:00,1.88043,1.88102,1.88018,1.88102,118000000.0
2007-01-30 19:50:00,1.88076,1.88102,1.87889,1.88065,75000000.0
2007-01-30 19:55:00,1.88066,1.88089,1.87948,1.87948,106000000.0
2007-01-30 20:00:00,1.87932,1.88027,1.87926,1.87933,101000000.0
2007-01-30 20:05:00,1.8793,1.87964,1.87881,1.87911,97000000.0
2007-01-30 20:10:00,1.87896,1.88006,1.87868,1.87986,65000000.0
2007-01-30 20:15:00,1.87996,1.87999,1.87876,1.87979,72000000.0
2007-01-30 20:20:00,1.87972,1.87988,1.87952,1.87969,56000000.0
2007-01-30 20:25:00,1.87954,1.87978,1.87897,1.8794,65000000.0
2007-01-30 20:30:00,1.87937,1.87942,1.87853,1.87936,73000000.0
2007-01-30 20:35:00,1.87934,1.87946,1.8789,1.87893,60000000.0
2007-01-30 20:40:00,1.879,1.87939,1.879,1.87911,42000000.0
2007-01-30 20:45:00,1.87906,1.87954,1.87906,1.87933,61000000.0
2007-01-30 20:50:00,1.87932,1.8797,1.87876,1.87938,58000000.0
2007-01-30 20:55:00,1.87901,1.87901,1.87843,1.87869,53000000.0
2007-01-30 21:00:00,1.87883,1.87901,1.87856,1.87885,52000000.0
2007-01-30 21:05:00,1.87891,1.87931,1.87891,1.87911,26000000.0
2007-01-30 21:10:00,1.87923,1.87957,1.87766,1.87893,43000000.0
2007-01-30 21:15:00,1.8789,1.87908,1.87864,1.87864,35000000.0
2007-01-30 21:20:00,1.87879,1.8795,1.87851,1.87942,48000000.0
2007-01-30 21:25:00,1.87939,1.87947,1.87917,1.87933,31000000.0
2007-01-30 21:30:00,1.87931,1.87933,1.8785,1.87868,38000000.0
2007-01-30 21:35:00,1.87919,1.87941,1.87805,1.87853,77000000.0
2007-01-30 21:40:00,1.87857,1.87944,1.87853,1.87928,55000000.0
2007-01-30 21:45:00,1.8792,1.87965,1.87896,1.87952,28000000.0
2007-01-30 21:50:00,1.8799,1.8799,1.87896,1.87983,41000000.0
2007-01-30 21:55:00,1.8798,1.88052,1.87939,1.88025,61000000.0
2007-01-30 22:00:00,1.88033,1.88051,1.88005,1.88014,38000000.0
2007-01-30 22:05:00,1.88029,1.8804,1.87989,1.8804,34000000.0
2007-01-30 22:10:00,1.88033,1.88052,1.87992,1.88052,55000000.0
2007-01-30 22:15:00,1.8807,1.88097,1.88052,1.88072,42000000.0
2007-01-30 22:20:00,1.88032,1.88058,1.87986,1.88014,44000000.0
2007-01-30 22:25:00,1.88024,1.88088,1.88024,1.88069,40000000.0
2007-01-30 22:30:00,1.88091,1.88109,1.88034,1.88109,72000000.0
2007-01-30 22:35:00,1.88137,1.88137,1.881,1.88101,47000000.0
2007-01-30 22:40:00,1.88106,1.88113,1.88058,1.88058,44000000.0
2007-01-30 22:45:00,1.88058,1.88112,1.88058,1.88095,44000000.0
2007-01-30 22:50:00,1.88115,1.88141,1.88107,1.88136,43000000.0
2007-01-30 22:55:00,1.88143,1.88152,1.88113,1.88119,42000000.0
2007-01-30 23:00:00,1.88121,1.88201,1.88112,1.88199,49000000.0
2007-01-30 23:05:00,1.88191,1.88198,1.88163,1.88164,38000000.0
2007-01-30 23:10:00,1.88177,1.8822,1.8815,1.8822,40000000.0
2007-01-30 23:15:00,1.88207,1.88215,1.88117,1.88174,40000000.0
2007-01-30 23:20:00,1.88175,1.8832,1.88175,1.8832,36000000.0
2007-01-30 23:25:00,1.88344,1.88365,1.88312,1.88328,52000000.0
2007-01-30 23:30:00,1.88285,1.88285,1.88213,1.8822,34000000.0
2007-01-30 23:35:00,1.88239,1.88301,1.88222,1.88222,48000000.0
2007-01-30 23:40:00,1.88252,1.88423,1.88246,1.88314,62000000.0
2007-01-30 23:45:00,1.88227,1.88466,1.88165,1.88424,38000000.0
2007-01-30 23:50:00,1.88416,1.88581,1.88413,1.885,39000000.0
2007-01-30 23:55:00,1.88505,1.88538,1.88317,1.88333,43000000.0
2007-01-31 00:00:00,1.88315,1.88479,1.88309,1.8846,39000000.0
2007-01-31 00:05:00,1.88536,1.88601,1.88402,1.88402,43000000.0
2007-01-31 00:10:00,1.88434,1.88523,1.88434,1.88504,58000000.0
2007-01-31 00:15:00,1.88466,1.88509,1.88418,1.88501,45000000.0
2007-01-31 00:20:00,1.88516,1.88591,1.88465,1.88465,38000000.0
2007-01-31 00:25:00,1.88461,1.8849,1.88447,1.88464,36000000.0
2007-01-31 00:30:00,1.88471,1.88476,1.88392,1.88392,35000000.0
2007-01-31 00:35:00,1.88392,1.88392,1.88281,1.88314,28000000.0
2007-01-31 00:40:00,1.88293,1.88323,1.88253,1.88306,37000000.0
2007-01-31 00:45:00,1.88247,1.88325,1.88237,1.88325,30000000.0
2007-01-31 00:50:00,1.883,1.88439,1.883,1.88438,43000000.0
2007-01-31 00:55:00,1.88416,1.88486,1.88402,1.88486,38000000.0
2007-01-31 01:00:00,1.88517,1.8869,1.88517,1.88625,54000000.0
2007-01-31 01:05:00,1.88648,1.88689,1.88631,1.88659,44000000.0
2007-01-31 01:10:00,1.88687,1.88691,1.88528,1.88547,47000000.0
2007-01-31 01:15:00,1.88562,1.88562,1.88436,1.88436,50000000.0
2007-01-31 01:20:00,1.88421,1.88421,1.88344,1.88383,42000000.0
2007-01-31 01:25:00,1.88392,1.88396,1.88261,1.88266,56000000.0
2007-01-31 01:30:00,1.88266,1.8827,1.88107,1.88134,57000000.0
2007-01-31 01:35:00,1.88132,1.8816,1.88119,1.88156,46000000.0
2007-01-31 01:40:00,1.88211,1.88303,1.88204,1.88265,40000000.0
2007-01-31 01:45:00,1.88279,1.88306,1.88254,1.883,43000000.0
2007-01-31 01:50:00,1.88281,1.88437,1.88281,1.88437,55000000.0
2007-01-31 01:55:00,1.88453,1.88502,1.88423,1.88502,58000000.0
2007-01-31 02:00:00,1.88511,1.88633,1.88362,1.88633,42000000.0
2007-01-31 02:05:00,1.88607,1.8862,1.88478,1.88481,43000000.0
2007-01-31 02:10:00,1.88471,1.88501,1.88414,1.88448,41000000.0
2007-01-31 02:15:00,1.8844,1.88492,1.88402,1.88433,40000000.0
2007-01-31 02:20:00,1.88436,1.88451,1.88407,1.88415,42000000.0
2007-01-31 02:25:00,1.884,1.88417,1.88357,1.88384,45000000.0
2007-01-31 02:30:00,1.88412,1.88416,1.88368,1.88376,36000000.0
2007-01-31 02:35:00,1.88366,1.88434,1.88356,1.88417,40000000.0
2007-01-31 02:40:00,1.88429,1.88452,1.88395,1.88399,38000000.0
2007-01-31 02:45:00,1.88401,1.88452,1.8836,1.88423,44000000.0
2007-01-31 02:50:00,1.88416,1.88441,1.88392,1.88433,37000000.0
2007-01-31 02:55:00,1.88404,1.88579,1.88404,1.88481,38000000.0
2007-01-31 03:00:00,1.88505,1.88512,1.88356,1.88389,39000000.0
2007-01-31 03:05:00,1.88386,1.88448,1.88352,1.88352,37000000.0
2007-01-31 03:10:00,1.88375,1.8839,1.88327,1.88386,46000000.0
2007-01-31 03:15:00,1.88387,1.88387,1.88271,1.88277,41000000.0
2007-01-31 03:20:00,1.88283,1.88329,1.88118,1.88323,36000000.0
2007-01-31 03:25:00,1.8832,1.88389,1.88295,1.88314,48000000.0
2007-01-31 03:30:00,1.88344,1.88355,1.88312,1.88346,29000000.0
2007-01-31 03:35:00,1.88348,1.88367,1.88269,1.88269,39000000.0
2007-01-31 03:40:00,1.88285,1.88356,1.88285,1.88324,34000000.0
2007-01-31 03:45:00,1.88337,1.88352,1.88311,1.88332,35000000.0
2007-01-31 03:50:00,1.88356,1.88356,1.88225,1.88225,42000000.0
2007-01-31 03:55:00,1.88254,1.88254,1.88048,1.88212,36000000.0
2007-01-31 04:00:00,1.8823,1.8823,1.88129,1.88129,31000000.0
2007-01-31 04:05:00,1.88138,1.88178,1.88095,1.88172,33000000.0
2007-01-31 04:10:00,1.88154,1.88184,1.88134,1.88154,37000000.0
2007-01-31 04:15:00,1.88163,1.8818,1.88113,1.88152,34000000.0
2007-01-31 04:20:00,1.88186,1.88256,1.88172,1.88231,43000000.0
2007-01-31 04:25:00,1.88222,1.88271,1.88154,1.8826,37000000.0
2007-01-31 04:30:00,1.88259,1.88294,1.88208,1.88291,43000000.0
2007-01-31 04:35:00,1.8829,1.8829,1.88221,1.88259,42000000.0
2007-01-31 04:40:00,1.88247,1.88308,1.88204,1.8827,44000000.0
2007-01-31 04:45:00,1.8825,1.8826,1.88191,1.88205,34000000.0
2007-01-31 04:50:00,1.88209,1.88251,1.88182,1.88245,35000000.0
2007-01-31 04:55:00,1.88234,1.88246,1.882,1.88232,23000000.0
2007-01-31 05:00:00,1.88235,1.88252,1.88199,1.88207,35000000.0
2007-01-31 05:05:00,1.88206,1.88222,1.8817,1.88217,41000000.0
2007-01-31 05:10:00,1.88187,1.88233,1.88163,1.88221,45000000.0
2007-01-31 05:15:00,1.88218,1.88229,1.88159,1.88198,43000000.0
2007-01-31 05:20:00,1.88199,1.88216,1.88171,1.88193,32000000.0
2007-01-31 05:25:00,1.88198,1.88228,1.88196,1.88227,38000000.0
2007-01-31 05:30:00,1.88221,1.88241,1.88193,1.88222,37000000.0
2007-01-31 05:35:00,1.88199,1.8824,1.88193,1.88207,31000000.0
2007-01-31 05:40:00,1.88195,1.88212,1.88154,1.88159,33000000.0
2007-01-31 05:45:00,1.88189,1.88242,1.88165,1.88242,31000000.0
2007-01-31 05:50:00,1.88235,1.88235,1.88121,1.88194,42000000.0
2007-01-31 05:55:00,1.882,1.88205,1.88148,1.88148,40000000.0
2007-01-31 06:00:00,1.88125,1.88149,1.881,1.88141,37000000.0
2007-01-31 06:05:00,1.8814,1.88157,1.88115,1.88149,33000000.0
2007-01-31 06:10:00,1.8815,1.88155,1.8811,1.88137,31000000.0
2007-01-31 06:15:00,1.88119,1.88153,1.88083,1.88083,27000000.0
2007-01-31 06:20:00,1.88097,1.8814,1.88097,1.8813,37000000.0
2007-01-31 06:25:00,1.88107,1.88165,1.88086,1.88158,34000000.0
2007-01-31 06:30:00,1.88146,1.88146,1.88108,1.88128,35000000.0
2007-01-31 06:35:00,1.88131,1.88167,1.88107,1.88108,43000000.0
2007-01-31 06:40:00,1.88119,1.88155,1.88087,1.88147,27000000.0
2007-01-31 06:45:00,1.88149,1.88149,1.8804,1.88052,41000000.0
2007-01-31 06:50:00,1.88056,1.88157,1.88056,1.8811,38000000.0
2007-01-31 06:55:00,1.88136,1.88167,1.88066,1.88075,36000000.0
2007-01-31 07:00:00,1.88051,1.88141,1.88051,1.88138,36000000.0
2007-01-31 07:05:00,1.88143,1.88167,1.88064,1.88068,50000000.0
2007-01-31 07:10:00,1.88096,1.88142,1.88091,1.88131,39000000.0
2007-01-31 07:15:00,1.88116,1.88155,1.88082,1.88119,45000000.0
2007-01-31 07:20:00,1.88111,1.88137,1.88083,1.88109,46000000.0
2007-01-31 07:25:00,1.88128,1.88185,1.88124,1.88177,37000000.0
2007-01-31 07:30:00,1.88161,1.88174,1.88128,1.88151,43000000.0
2007-01-31 07:35:00,1.88169,1.88197,1.88153,1.88196,40000000.0
2007-01-31 07:40:00,1.88196,1.88231,1.88178,1.88211,33000000.0
2007-01-31 07:45:00,1.88208,1.8827,1.88203,1.88264,30000000.0
2007-01-31 07:50:00,1.88289,1.88293,1.88211,1.88211,45000000.0
2007-01-31 07:55:00,1.88226,1.88267,1.882,1.88228,39000000.0
2007-01-31 08:00:00,1.88178,1.8826,1.88163,1.88175,41000000.0
2007-01-31 08:05:00,1.88146,1.88175,1.88138,1.88157,35000000.0
2007-01-31 08:10:00,1.88157,1.88166,1.88111,1.88154,40000000.0
2007-01-31 08:15:00,1.88142,1.88164,1.88115,1.88157,42000000.0
2007-01-31 08:20:00,1.88136,1.88144,1.88051,1.88112,38000000.0
2007-01-31 08:25:00,1.88123,1.88145,1.88084,1.88127,35000000.0
2007-01-31 08:30:00,1.88128,1.88175,1.88101,1.88153,41000000.0
2007-01-31 08:35:00,1.88114,1.88171,1.8809,1.88121,47000000.0
2007-01-31 08:40:00,1.88127,1.88142,1.88089,1.88125,47000000.0
2007-01-31 08:45:00,1.88113,1.88197,1.88001,1.88192,42000000.0
2007-01-31 08:50:00,1.88203,1.88378,1.88189,1.88378,40000000.0
2007-01-31 08:55:00,1.88382,1.88449,1.88333,1.88436,37000000.0
2007-01-31 09:00:00,1.88427,1.88555,1.88364,1.88555,41000000.0
2007-01-31 09:05:00,1.88574,1.8879,1.88559,1.8879,44000000.0
2007-01-31 09:10:00,1.88819,1.88835,1.88705,1.88792,44000000.0
2007-01-31 09:15:00,1.88788,1.89004,1.88786,1.88974,41000000.0
2007-01-31 09:20:00,1.88959,1.88959,1.88737,1.8875,38000000.0
2007-01-31 09:25:00,1.88757,1.88854,1.88732,1.88808,46000000.0
2007-01-31 09:30:00,1.88823,1.88934,1.88809,1.889,36000000.0
2007-01-31 09:35:00,1.88963,1.89029,1.88795,1.88972,47000000.0
2007-01-31 09:40:00,1.88944,1.88944,1.88839,1.88875,46000000.0
2007-01-31 09:45:00,1.88835,1.88988,1.88834,1.88962,45000000.0
2007-01-31 09:50:00,1.88956,1.8899,1.8887,1.88905,38000000.0
2007-01-31 09:55:00,1.88934,1.88934,1.88765,1.88774,44000000.0
2007-01-31 10:00:00,1.88782,1.88894,1.88751,1.88798,44000000.0
2007-01-31 10:05:00,1.88831,1.88877,1.88814,1.88871,39000000.0
2007-01-31 10:10:00,1.88861,1.88903,1.8884,1.88864,37000000.0
2007-01-31 10:15:00,1.88865,1.88939,1.88821,1.88939,45000000.0
2007-01-31 10:20:00,1.88935,1.88993,1.88889,1.8895,36000000.0
2007-01-31 10:25:00,1.88956,1.8899,1.88806,1.88806,45000000.0
2007-01-31 10:30:00,1.888,1.8885,1.88799,1.8881,38000000.0
2007-01-31 10:35:00,1.88811,1.88811,1.88708,1.88722,41000000.0
2007-01-31 10:40:00,1.88713,1.88726,1.88617,1.8863,40000000.0
2007-01-31 10:45:00,1.88653,1.88683,1.88577,1.88602,40000000.0
2007-01-31 10:50:00,1.88585,1.88782,1.88552,1.88777,44000000.0
2007-01-31 10:55:00,1.88763,1.888,1.88609,1.88725,40000000.0
2007-01-31 11:00:00,1.88691,1.88718,1.8852,1.88705,44000000.0
2007-01-31 11:05:00,1.88695,1.8873,1.88496,1.88496,39000000.0
2007-01-31 11:10:00,1.88528,1.88708,1.88528,1.88665,47000000.0
2007-01-31 11:15:00,1.88669,1.88669,1.88537,1.88544,42000000.0
2007-01-31 11:20:00,1.88525,1.88525,1.88441,1.88476,38000000.0
2007-01-31 11:25:00,1.88476,1.8855,1.88475,1.88535,42000000.0
2007-01-31 11:30:00,1.88492,1.88595,1.88465,1.88572,43000000.0
2007-01-31 11:35:00,1.88589,1.88592,1.88495,1.88522,44000000.0
2007-01-31 11:40:00,1.88533,1.88664,1.88523,1.88664,47000000.0
2007-01-31 11:45:00,1.88662,1.88839,1.8866,1.88787,44000000.0
2007-01-31 11:50:00,1.88774,1.88874,1.88694,1.88744,44000000.0
2007-01-31 11:55:00,1.88735,1.89135,1.88735,1.89135,43000000.0
2007-01-31 12:00:00,1.89165,1.89252,1.89138,1.89163,43000000.0
2007-01-31 12:05:00,1.89195,1.89226,1.89161,1.89209,42000000.0
2007-01-31 12:10:00,1.89201,1.89201,1.89069,1.89133,40000000.0
2007-01-31 12:15:00,1.89117,1.89141,1.89062,1.89097,44000000.0
2007-01-31 12:20:00,1.89105,1.8914,1.88952,1.89132,39000000.0
2007-01-31 12:25:00,1.89141,1.89155,1.89096,1.89151,45000000.0
2007-01-31 12:30:00,1.89132,1.89151,1.8909,1.89117,39000000.0
2007-01-31 12:35:00,1.89129,1.89179,1.89085,1.89139,42000000.0
2007-01-31 12:40:00,1.89147,1.89156,1.89057,1.8908,41000000.0
2007-01-31 12:45:00,1.89056,1.89101,1.88983,1.88983,47000000.0
2007-01-31 12:50:00,1.8898,1.89061,1.88958,1.88965,41000000.0
2007-01-31 12:55:00,1.88968,1.88979,1.88913,1.88953,37000000.0
2007-01-31 13:00:00,1.88954,1.8897,1.88856,1.88856,38000000.0
2007-01-31 13:05:00,1.88836,1.88836,1.8871,1.8871,39000000.0
2007-01-31 13:10:00,1.88677,1.88725,1.88596,1.88725,41000000.0
2007-01-31 13:15:00,1.88747,1.88773,1.88691,1.88728,34000000.0
2007-01-31 13:20:00,1.88724,1.88806,1.88684,1.88806,41000000.0
2007-01-31 13:25:00,1.88826,1.88985,1.88826,1.8898,67000000.0
2007-01-31 13:30:00,1.89021,1.89136,1.89008,1.89136,61000000.0
2007-01-31 13:35:00,1.89139,1.89192,1.8912,1.89182,84000000.0
2007-01-31 13:40:00,1.89192,1.89413,1.89185,1.89399,81000000.0
2007-01-31 13:45:00,1.89413,1.89554,1.89413,1.8949,104000000.0
2007-01-31 13:50:00,1.89489,1.89536,1.89482,1.89536,128000000.0
2007-01-31 13:55:00,1.89551,1.8957,1.89482,1.89541,124000000.0
2007-01-31 14:00:00,1.89573,1.89822,1.89573,1.89776,144000000.0
2007-01-31 14:05:00,1.89751,1.89751,1.89504,1.89504,144000000.0
2007-01-31 14:10:00,1.8952,1.89553,1.8936,1.89437,101000000.0
2007-01-31 14:15:00,1.89444,1.89458,1.89368,1.89431,113000000.0
2007-01-31 14:20:00,1.89332,1.89332,1.89218,1.89272,143000000.0
2007-01-31 14:25:00,1.89308,1.89369,1.89277,1.89369,118000000.0
2007-01-31 14:30:00,1.89369,1.89443,1.89352,1.89417,128000000.0
2007-01-31 14:35:00,1.89433,1.89458,1.89402,1.8944,165000000.0
2007-01-31 14:40:00,1.8941,1.89545,1.8941,1.89517,141000000.0
2007-01-31 14:45:00,1.89524,1.89652,1.89512,1.89632,104000000.0
2007-01-31 14:50:00,1.89635,1.89706,1.89615,1.89676,126000000.0
2007-01-31 14:55:00,1.89713,1.89741,1.89617,1.89617,91000000.0
2007-01-31 15:00:00,1.89663,1.89682,1.89579,1.89599,131000000.0
2007-01-31 15:05:00,1.89602,1.8962,1.89576,1.89617,129000000.0
2007-01-31 15:10:00,1.89602,1.89619,1.89574,1.89613,160000000.0
2007-01-31 15:15:00,1.89577,1.89668,1.89575,1.89661,82000000.0
2007-01-31 15:20:00,1.89651,1.8972,1.89576,1.89657,98000000.0
2007-01-31 15:25:00,1.8966,1.89671,1.89402,1.89578,188000000.0
2007-01-31 15:30:00,1.89383,1.89632,1.89307,1.89609,208000000.0
2007-01-31 15:35:00,1.89584,1.89599,1.89402,1.89583,178000000.0
2007-01-31 15:40:00,1.89575,1.89581,1.89483,1.89546,180000000.0
2007-01-31 15:45:00,1.89507,1.8954,1.89377,1.89464,149000000.0
2007-01-31 15:50:00,1.89489,1.89564,1.89431,1.89431,112000000.0
2007-01-31 15:55:00,1.89469,1.89592,1.89469,1.89523,121000000.0
2007-01-31 16:00:00,1.89524,1.89558,1.89496,1.8953,200000000.0
2007-01-31 16:05:00,1.89578,1.89655,1.89518,1.89655,188000000.0
2007-01-31 16:10:00,1.89651,1.89761,1.89649,1.8975,169000000.0
2007-01-31 16:15:00,1.89754,1.89792,1.89688,1.89726,185000000.0
2007-01-31 16:20:00,1.89727,1.89765,1.89608,1.89615,231000000.0
2007-01-31 16:25:00,1.89572,1.89572,1.89331,1.89336,173000000.0
2007-01-31 16:30:00,1.89334,1.89485,1.89334,1.89481,183000000.0
2007-01-31 16:35:00,1.89489,1.89498,1.89366,1.89403,229000000.0
2007-01-31 16:40:00,1.89418,1.89513,1.89361,1.89381,218000000.0
2007-01-31 16:45:00,1.8941,1.89505,1.8941,1.89479,236000000.0
2007-01-31 16:50:00,1.89511,1.89623,1.89488,1.89533,142000000.0
2007-01-31 16:55:00,1.89539,1.89582,1.89494,1.89502,178000000.0
2007-01-31 17:00:00,1.89488,1.89628,1.89479,1.89574,176000000.0
2007-01-31 17:05:00,1.89582,1.89723,1.89582,1.89626,206000000.0
2007-01-31 17:10:00,1.89594,1.89598,1.89504,1.89542,135000000.0
2007-01-31 17:15:00,1.89505,1.89563,1.89399,1.89452,139000000.0
2007-01-31 17:20:00,1.8947,1.89532,1.89424,1.89507,140000000.0
2007-01-31 17:25:00,1.89469,1.89495,1.89418,1.89423,157000000.0
2007-01-31 17:30:00,1.89424,1.89424,1.89319,1.89386,301000000.0
2007-01-31 17:35:00,1.89412,1.89437,1.89322,1.89322,233000000.0
2007-01-31 17:40:00,1.89296,1.89296,1.89183,1.89261,225000000.0
2007-01-31 17:45:00,1.89301,1.89419,1.89219,1.89347,303000000.0
2007-01-31 17:50:00,1.89345,1.89354,1.89259,1.89291,232000000.0
2007-01-31 17:55:00,1.8929,1.89309,1.88989,1.88993,196000000.0
2007-01-31 18:00:00,1.89012,1.8927,1.89012,1.8922,190000000.0
2007-01-31 18:05:00,1.8925,1.89405,1.8925,1.89307,196000000.0
2007-01-31 18:10:00,1.89257,1.89462,1.89257,1.89462,136000000.0
2007-01-31 18:15:00,1.89539,1.89539,1.89372,1.89396,226000000.0
2007-01-31 18:20:00,1.89391,1.89534,1.89391,1.89534,228000000.0
2007-01-31 18:25:00,1.89558,1.89589,1.8952,1.89559,151000000.0
2007-01-31 18:30:00,1.89578,1.89587,1.89491,1.89508,194000000.0
2007-01-31 18:35:00,1.8952,1.89629,1.89517,1.89589,273000000.0
2007-01-31 18:40:00,1.8958,1.89625,1.89529,1.89619,232000000.0
2007-01-31 18:45:00,1.89639,1.89701,1.89556,1.89701,216000000.0
2007-01-31 18:50:00,1.89762,1.89762,1.89434,1.89466,129000000.0
2007-01-31 18:55:00,1.8943,1.89605,1.89395,1.8958,98000000.0
2007-01-31 19:00:00,1.8954,1.89617,1.89532,1.89592,129000000.0
2007-01-31 19:05:00,1.89569,1.89783,1.89569,1.89706,232000000.0
2007-01-31 19:10:00,1.89703,1.89817,1.89658,1.89693,148000000.0
2007-01-31 19:15:00,1.89661,1.89668,1.89582,1.89582,106000000.0
2007-01-31 19:20:00,1.89562,1.89599,1.89498,1.89498,120000000.0
2007-01-31 19:25:00,1.89483,1.89573,1.89483,1.89532,216000000.0
2007-01-31 19:30:00,1.89552,1.89601,1.89514,1.89593,154000000.0
2007-01-31 19:35:00,1.89596,1.89596,1.89543,1.89572,91000000.0
2007-01-31 19:40:00,1.89566,1.89613,1.89545,1.89605,78000000.0
2007-01-31 19:45:00,1.89615,1.89633,1.89514,1.89516,100000000.0
2007-01-31 19:50:00,1.8952,1.8952,1.89298,1.89517,75000000.0
2007-01-31 19:55:00,1.89487,1.89503,1.89447,1.89486,106000000.0
2007-01-31 20:00:00,1.89501,1.89586,1.89451,1.89534,81000000.0
2007-01-31 20:05:00,1.89565,1.89752,1.89556,1.89713,97000000.0
2007-01-31 20:10:00,1.89716,1.89817,1.89716,1.89798,65000000.0
2007-01-31 20:15:00,1.89778,1.89885,1.89778,1.89839,72000000.0
2007-01-31 20:20:00,1.89826,1.89826,1.89712,1.89727,56000000.0
2007-01-31 20:25:00,1.8972,1.89807,1.8969,1.89794,76000000.0
2007-01-31 20:30:00,1.89809,1.89811,1.89727,1.89738,96000000.0
2007-01-31 20:35:00,1.89767,1.89842,1.89738,1.89766,50000000.0
2007-01-31 20:40:00,1.89764,1.89785,1.89723,1.89746,50000000.0
2007-01-31 20:45:00,1.89719,1.89789,1.89719,1.89754,61000000.0
2007-01-31 20:50:00,1.89756,1.89783,1.89729,1.89746,58000000.0
2007-01-31 20:55:00,1.8973,1.89767,1.89716,1.89767,35000000.0
2007-01-31 21:00:00,1.89782,1.89809,1.89744,1.89804,52000000.0
2007-01-31 21:05:00,1.89804,1.89813,1.89653,1.89653,46000000.0
2007-01-31 21:10:00,1.89626,1.89632,1.89439,1.89549,43000000.0
2007-01-31 21:15:00,1.89522,1.89563,1.89269,1.89399,42000000.0
2007-01-31 21:20:00,1.8934,1.89572,1.89293,1.89458,48000000.0
2007-01-31 21:25:00,1.89506,1.89579,1.89429,1.89452,49000000.0
2007-01-31 21:30:00,1.89494,1.89562,1.89481,1.89532,43000000.0
2007-01-31 21:35:00,1.89529,1.89529,1.8939,1.89415,77000000.0
2007-01-31 21:40:00,1.89403,1.89418,1.89334,1.89342,55000000.0
2007-01-31 21:45:00,1.89341,1.89421,1.89192,1.89216,38000000.0
2007-01-31 21:50:00,1.89221,1.89273,1.89099,1.8911,41000000.0
2007-01-31 21:55:00,1.891,1.89127,1.8903,1.8903,67000000.0
2007-01-31 22:00:00,1.89067,1.89286,1.89067,1.89254,49000000.0
2007-01-31 22:05:00,1.89265,1.89296,1.89242,1.89285,47000000.0
2007-01-31 22:10:00,1.893,1.89302,1.89179,1.89186,55000000.0
2007-01-31 22:15:00,1.8922,1.89276,1.89203,1.89233,42000000.0
2007-01-31 22:20:00,1.89232,1.89254,1.8917,1.8917,51000000.0
2007-01-31 22:25:00,1.89177,1.8927,1.89154,1.89212,40000000.0
2007-01-31 22:30:00,1.89225,1.89238,1.89148,1.89187,75000000.0
2007-01-31 22:35:00,1.89203,1.89216,1.89146,1.89216,53000000.0
2007-01-31 22:40:00,1.89232,1.89248,1.89201,1.89243,53000000.0
2007-01-31 22:45:00,1.89246,1.89246,1.89031,1.89031,60000000.0
2007-01-31 22:50:00,1.89043,1.89085,1.88919,1.89085,43000000.0
2007-01-31 22:55:00,1.89057,1.89079,1.8902,1.89048,42000000.0
2007-01-31 23:00:00,1.89062,1.89069,1.88938,1.88944,49000000.0
2007-01-31 23:05:00,1.88933,1.88933,1.8885,1.88864,46000000.0
2007-01-31 23:10:00,1.88891,1.88891,1.88751,1.88806,40000000.0
2007-01-31 23:15:00,1.88835,1.8898,1.88823,1.88894,40000000.0
2007-01-31 23:20:00,1.88887,1.89049,1.88859,1.88866,36000000.0
2007-01-31 23:25:00,1.88841,1.88841,1.88532,1.88532,52000000.0
2007-01-31 23:30:00,1.88552,1.88652,1.88552,1.88638,36000000.0
2007-01-31 23:35:00,1.88636,1.88655,1.88552,1.88588,48000000.0
2007-01-31 23:40:00,1.88586,1.88606,1.88533,1.88582,62000000.0
2007-01-31 23:45:00,1.88581,1.88599,1.88498,1.88561,38000000.0
2007-01-31 23:50:00,1.88556,1.88574,1.88427,1.88427,39000000.0
2007-01-31 23:55:00,1.88408,1.88484,1.88384,1.88462,41000000.0
2007-02-01 00:00:00,1.88431,1.88462,1.88349,1.88419,39000000.0
2007-02-01 00:05:00,1.88435,1.88476,1.88398,1.88456,43000000.0
2007-02-01 00:10:00,1.88474,1.88495,1.88411,1.88495,58000000.0
2007-02-01 00:15:00,1.8853,1.8853,1.88432,1.88483,45000000.0
2007-02-01 00:20:00,1.88483,1.88503,1.88452,1.88491,38000000.0
2007-02-01 00:25:00,1.88499,1.88533,1.88423,1.8848,42000000.0
2007-02-01 00:30:00,1.88485,1.88492,1.88429,1.88472,35000000.0
2007-02-01 00:35:00,1.88465,1.88599,1.88465,1.88554,36000000.0
2007-02-01 00:40:00,1.88548,1.88576,1.88484,1.88537,36000000.0
2007-02-01 00:45:00,1.88527,1.88559,1.88518,1.88552,37000000.0
2007-02-01 00:50:00,1.88546,1.88721,1.88545,1.88704,43000000.0
2007-02-01 00:55:00,1.88691,1.88717,1.88678,1.8871,38000000.0
2007-02-01 01:00:00,1.88722,1.8873,1.88639,1.88664,42000000.0
2007-02-01 01:05:00,1.88673,1.88726,1.88576,1.88593,44000000.0
2007-02-01 01:10:00,1.88594,1.88654,1.8856,1.88566,47000000.0
2007-02-01 01:15:00,1.88562,1.8861,1.8852,1.886,50000000.0
2007-02-01 01:20:00,1.88557,1.88601,1.88533,1.88573,42000000.0
2007-02-01 01:25:00,1.88581,1.88607,1.8855,1.88582,56000000.0
2007-02-01 01:30:00,1.88564,1.88652,1.88564,1.88615,57000000.0
2007-02-01 01:35:00,1.88622,1.8872,1.88619,1.88654,46000000.0
2007-02-01 01:40:00,1.8867,1.88786,1.88652,1.88754,40000000.0
2007-02-01 01:45:00,1.88744,1.88744,1.88602,1.88602,43000000.0
2007-02-01 01:50:00,1.88612,1.88783,1.88583,1.88783,55000000.0
2007-02-01 01:55:00,1.8875,1.88833,1.88739,1.88779,58000000.0
2007-02-01 02:00:00,1.88789,1.88849,1.8863,1.88845,42000000.0
2007-02-01 02:05:00,1.88812,1.8885,1.88776,1.88847,43000000.0
2007-02-01 02:10:00,1.88837,1.88906,1.88778,1.88881,41000000.0
2007-02-01 02:15:00,1.8887,1.88957,1.88853,1.88957,41000000.0
2007-02-01 02:20:00,1.88961,1.88991,1.88914,1.88989,42000000.0
2007-02-01 02:25:00,1.88978,1.8903,1.8894,1.88952,45000000.0
2007-02-01 02:30:00,1.88942,1.89,1.88921,1.88965,36000000.0
2007-02-01 02:35:00,1.88956,1.89084,1.88954,1.89084,40000000.0
2007-02-01 02:40:00,1.89127,1.8922,1.89102,1.89137,35000000.0
2007-02-01 02:45:00,1.89162,1.89162,1.88951,1.89048,44000000.0
2007-02-01 02:50:00,1.89028,1.89106,1.89017,1.89076,37000000.0
2007-02-01 02:55:00,1.89061,1.89143,1.89028,1.89143,38000000.0
2007-02-01 03:00:00,1.89152,1.89152,1.89046,1.89072,39000000.0
2007-02-01 03:05:00,1.89118,1.89179,1.89071,1.89179,37000000.0
2007-02-01 03:10:00,1.89183,1.89256,1.89122,1.89221,46000000.0
2007-02-01 03:15:00,1.8924,1.89262,1.89178,1.89239,41000000.0
2007-02-01 03:20:00,1.89294,1.89358,1.8912,1.89289,36000000.0
2007-02-01 03:25:00,1.8929,1.89293,1.89173,1.89233,48000000.0
2007-02-01 03:30:00,1.89248,1.89507,1.89248,1.89453,30000000.0
2007-02-01 03:35:00,1.89458,1.89488,1.89374,1.89375,44000000.0
2007-02-01 03:40:00,1.89375,1.89421,1.89357,1.89402,35000000.0
2007-02-01 03:45:00,1.89395,1.8943,1.89365,1.8943,35000000.0
2007-02-01 03:50:00,1.89415,1.89544,1.89415,1.89512,42000000.0
2007-02-01 03:55:00,1.89524,1.89574,1.89329,1.89565,36000000.0
2007-02-01 04:00:00,1.89574,1.89574,1.8947,1.8947,37000000.0
2007-02-01 04:05:00,1.89482,1.89584,1.89475,1.89544,34000000.0
2007-02-01 04:10:00,1.89523,1.8969,1.89523,1.89609,37000000.0
2007-02-01 04:15:00,1.89668,1.89725,1.89659,1.89692,34000000.0
2007-02-01 04:20:00,1.8968,1.89784,1.89648,1.89773,43000000.0
2007-02-01 04:25:00,1.89788,1.89873,1.89752,1.89859,37000000.0
2007-02-01 04:30:00,1.89853,1.89853,1.89729,1.8984,43000000.0
2007-02-01 04:35:00,1.89847,1.89847,1.89637,1.89637,42000000.0
2007-02-01 04:40:00,1.89626,1.89665,1.89598,1.89626,44000000.0
2007-02-01 04:45:00,1.89613,1.89628,1.89465,1.89476,39000000.0
2007-02-01 04:50:00,1.89472,1.89564,1.89443,1.89557,37000000.0
2007-02-01 04:55:00,1.89555,1.89619,1.89498,1.89505,39000000.0
2007-02-01 05:00:00,1.89494,1.89567,1.89484,1.89488,35000000.0
2007-02-01 05:05:00,1.89437,1.89479,1.89399,1.89479,41000000.0
2007-02-01 05:10:00,1.89534,1.89581,1.89464,1.89565,45000000.0
2007-02-01 05:15:00,1.89549,1.89607,1.89543,1.8955,43000000.0
2007-02-01 05:20:00,1.89531,1.8954,1.89426,1.89442,42000000.0
2007-02-01 05:25:00,1.89444,1.89508,1.89439,1.89446,38000000.0
2007-02-01 05:30:00,1.89432,1.89564,1.89432,1.89498,37000000.0
2007-02-01 05:35:00,1.89494,1.89529,1.89454,1.89529,32000000.0
2007-02-01 05:40:00,1.89519,1.8953,1.89409,1.89409,32000000.0
2007-02-01 05:45:00,1.89404,1.89462,1.89402,1.8943,31000000.0
2007-02-01 05:50:00,1.89418,1.89441,1.89386,1.89427,42000000.0
2007-02-01 05:55:00,1.89408,1.8942,1.89377,1.89393,40000000.0
2007-02-01 06:00:00,1.89411,1.89427,1.89374,1.89401,37000000.0
2007-02-01 06:05:00,1.89407,1.89407,1.89272,1.89272,33000000.0
2007-02-01 06:10:00,1.89219,1.89298,1.89176,1.89191,31000000.0
2007-02-01 06:15:00,1.89193,1.89294,1.89182,1.89235,36000000.0
2007-02-01 06:20:00,1.89247,1.89294,1.89195,1.89269,40000000.0
2007-02-01 06:25:00,1.89241,1.89399,1.89189,1.89366,45000000.0
2007-02-01 06:30:00,1.89386,1.89436,1.89373,1.89423,35000000.0
2007-02-01 06:35:00,1.89454,1.8949,1.89427,1.89442,30000000.0
2007-02-01 06:40:00,1.89475,1.89476,1.8941,1.89419,34000000.0
2007-02-01 06:45:00,1.89421,1.89452,1.89339,1.89341,33000000.0
2007-02-01 06:50:00,1.89333,1.89394,1.89321,1.8935,38000000.0
2007-02-01 06:55:00,1.89378,1.89397,1.89337,1.89383,28000000.0
2007-02-01 07:00:00,1.89355,1.89431,1.89346,1.89354,36000000.0
2007-02-01 07:05:00,1.89359,1.89411,1.89353,1.89401,50000000.0
2007-02-01 07:10:00,1.89362,1.89407,1.89328,1.89348,39000000.0
2007-02-01 07:15:00,1.89364,1.89377,1.89327,1.89359,45000000.0
2007-02-01 07:20:00,1.89372,1.89382,1.89319,1.89319,36000000.0
2007-02-01 07:25:00,1.89335,1.8937,1.89298,1.8933,30000000.0
2007-02-01 07:30:00,1.89334,1.8941,1.89334,1.89339,43000000.0
2007-02-01 07:35:00,1.8935,1.89454,1.89321,1.89454,40000000.0
2007-02-01 07:40:00,1.89437,1.89455,1.8938,1.89393,42000000.0
2007-02-01 07:45:00,1.89392,1.89416,1.89292,1.89302,37000000.0
2007-02-01 07:50:00,1.89325,1.89352,1.89298,1.89308,45000000.0
2007-02-01 07:55:00,1.8933,1.89351,1.89279,1.89312,39000000.0
2007-02-01 08:00:00,1.89291,1.89363,1.89291,1.89329,41000000.0
2007-02-01 08:05:00,1.89337,1.89362,1.89286,1.89349,36000000.0
2007-02-01 08:10:00,1.89345,1.89356,1.89313,1.89325,31000000.0
2007-02-01 08:15:00,1.89336,1.8947,1.89333,1.89459,42000000.0
2007-02-01 08:20:00,1.89441,1.89485,1.89405,1.89459,38000000.0
2007-02-01 08:25:00,1.89449,1.89502,1.89373,1.89501,42000000.0
2007-02-01 08:30:00,1.89495,1.89548,1.89449,1.89483,41000000.0
2007-02-01 08:35:00,1.89449,1.89491,1.89397,1.89447,47000000.0
2007-02-01 08:40:00,1.89465,1.89581,1.89456,1.89581,47000000.0
2007-02-01 08:45:00,1.89571,1.89586,1.89403,1.89547,35000000.0
2007-02-01 08:50:00,1.89574,1.89841,1.89574,1.89841,40000000.0
2007-02-01 08:55:00,1.89793,1.89807,1.89747,1.89788,37000000.0
2007-02-01 09:00:00,1.89768,1.898,1.89711,1.89785,41000000.0
2007-02-01 09:05:00,1.89814,1.89818,1.89666,1.89683,44000000.0
2007-02-01 09:10:00,1.8966,1.89691,1.89614,1.89616,44000000.0
2007-02-01 09:15:00,1.89639,1.89654,1.89561,1.89598,41000000.0
2007-02-01 09:20:00,1.89598,1.89598,1.89436,1.8944,38000000.0
2007-02-01 09:25:00,1.89431,1.8945,1.89349,1.89364,46000000.0
2007-02-01 09:30:00,1.89368,1.8937,1.89088,1.89146,36000000.0
2007-02-01 09:35:00,1.89164,1.89252,1.89024,1.89231,47000000.0
2007-02-01 09:40:00,1.89221,1.89265,1.89085,1.89085,46000000.0
2007-02-01 09:45:00,1.89088,1.89132,1.89053,1.89132,45000000.0
2007-02-01 09:50:00,1.89132,1.89138,1.89026,1.89066,44000000.0
2007-02-01 09:55:00,1.89072,1.89361,1.89072,1.8933,44000000.0
2007-02-01 10:00:00,1.89324,1.89419,1.89324,1.89378,44000000.0
2007-02-01 10:05:00,1.8941,1.89422,1.89335,1.89348,39000000.0
2007-02-01 10:10:00,1.89334,1.89602,1.89334,1.89602,37000000.0
2007-02-01 10:15:00,1.89606,1.89676,1.89602,1.89641,45000000.0
2007-02-01 10:20:00,1.89633,1.89717,1.89608,1.89717,36000000.0
2007-02-01 10:25:00,1.89727,1.89748,1.89633,1.89654,45000000.0
2007-02-01 10:30:00,1.89668,1.89709,1.89567,1.89582,38000000.0
2007-02-01 10:35:00,1.89575,1.89593,1.89521,1.89593,41000000.0
2007-02-01 10:40:00,1.89585,1.89603,1.8954,1.89588,40000000.0
2007-02-01 10:45:00,1.89583,1.89655,1.89548,1.89581,40000000.0
2007-02-01 10:50:00,1.89581,1.89656,1.89555,1.89555,44000000.0
2007-02-01 10:55:00,1.89566,1.89581,1.89391,1.89565,33000000.0
2007-02-01 11:00:00,1.89542,1.89664,1.89378,1.89664,44000000.0
2007-02-01 11:05:00,1.89731,1.89775,1.89628,1.89666,39000000.0
2007-02-01 11:10:00,1.89645,1.89806,1.89593,1.89772,47000000.0
2007-02-01 11:15:00,1.89778,1.89804,1.89723,1.89779,42000000.0
2007-02-01 11:20:00,1.89778,1.8979,1.89701,1.89705,38000000.0
2007-02-01 11:25:00,1.89647,1.89691,1.89631,1.89677,42000000.0
2007-02-01 11:30:00,1.89646,1.89646,1.89489,1.89498,43000000.0
2007-02-01 11:35:00,1.89487,1.89723,1.89487,1.89679,44000000.0
2007-02-01 11:40:00,1.89695,1.89722,1.89624,1.89722,47000000.0
2007-02-01 11:45:00,1.89707,1.89808,1.89687,1.89808,44000000.0
2007-02-01 11:50:00,1.89835,1.89843,1.89602,1.89611,44000000.0
2007-02-01 11:55:00,1.89602,1.8963,1.89499,1.89542,43000000.0
2007-02-01 12:00:00,1.89554,1.89559,1.8951,1.89541,43000000.0
2007-02-01 12:05:00,1.89499,1.89552,1.89349,1.89354,42000000.0
2007-02-01 12:10:00,1.8933,1.89351,1.89215,1.89258,40000000.0
2007-02-01 12:15:00,1.89255,1.89355,1.8925,1.89338,44000000.0
2007-02-01 12:20:00,1.89319,1.89451,1.89231,1.89426,39000000.0
2007-02-01 12:25:00,1.89429,1.8952,1.89377,1.8952,45000000.0
2007-02-01 12:30:00,1.8951,1.89594,1.89507,1.89572,39000000.0
2007-02-01 12:35:00,1.89559,1.89618,1.8953,1.89618,42000000.0
2007-02-01 12:40:00,1.89596,1.89691,1.89581,1.89691,41000000.0
2007-02-01 12:45:00,1.89736,1.89799,1.89617,1.89647,47000000.0
2007-02-01 12:50:00,1.89647,1.89647,1.89511,1.89525,41000000.0
2007-02-01 12:55:00,1.89518,1.89566,1.89394,1.89453,37000000.0
2007-02-01 13:00:00,1.89432,1.89573,1.89423,1.89573,38000000.0
2007-02-01 13:05:00,1.8954,1.89564,1.89457,1.8956,39000000.0
2007-02-01 13:10:00,1.89521,1.89545,1.89435,1.89446,41000000.0
2007-02-01 13:15:00,1.89449,1.89504,1.89421,1.89438,43000000.0
2007-02-01 13:20:00,1.89429,1.89482,1.89428,1.89458,41000000.0
2007-02-01 13:25:00,1.89448,1.89491,1.89448,1.89465,67000000.0
2007-02-01 13:30:00,1.89477,1.89514,1.8946,1.89504,75000000.0
2007-02-01 13:35:00,1.8951,1.89528,1.89485,1.89528,84000000.0
2007-02-01 13:40:00,1.89535,1.89602,1.89505,1.89563,86000000.0
2007-02-01 13:45:00,1.89547,1.89547,1.89422,1.89428,104000000.0
2007-02-01 13:50:00,1.89434,1.89467,1.89413,1.89444,128000000.0
2007-02-01 13:55:00,1.89453,1.8947,1.89403,1.89403,124000000.0
2007-02-01 14:00:00,1.89402,1.89438,1.89402,1.89428,144000000.0
2007-02-01 14:05:00,1.89423,1.89437,1.89394,1.89425,144000000.0
2007-02-01 14:10:00,1.89419,1.89433,1.89374,1.89418,101000000.0
2007-02-01 14:15:00,1.89409,1.89467,1.89371,1.89371,145000000.0
2007-02-01 14:20:00,1.89365,1.89413,1.89365,1.8941,143000000.0
2007-02-01 14:25:00,1.89429,1.89552,1.89429,1.89552,118000000.0
2007-02-01 14:30:00,1.89552,1.89553,1.89483,1.89499,128000000.0
2007-02-01 14:35:00,1.89482,1.89585,1.89425,1.89585,165000000.0
2007-02-01 14:40:00,1.89641,1.89744,1.89493,1.89744,141000000.0
2007-02-01 14:45:00,1.89726,1.89745,1.89653,1.89687,104000000.0
2007-02-01 14:50:00,1.89624,1.89651,1.89518,1.89573,126000000.0
2007-02-01 14:55:00,1.89557,1.89617,1.89471,1.8954,91000000.0
2007-02-01 15:00:00,1.89537,1.89537,1.89437,1.89441,131000000.0
2007-02-01 15:05:00,1.89433,1.89468,1.8939,1.89435,129000000.0
2007-02-01 15:10:00,1.8943,1.89481,1.89419,1.89449,160000000.0
2007-02-01 15:15:00,1.89432,1.89537,1.89432,1.89527,82000000.0
2007-02-01 15:20:00,1.89594,1.89695,1.89594,1.89605,98000000.0
2007-02-01 15:25:00,1.89603,1.89603,1.89325,1.89495,188000000.0
2007-02-01 15:30:00,1.89391,1.89634,1.89391,1.89606,208000000.0
2007-02-01 15:35:00,1.89594,1.89636,1.89516,1.89525,178000000.0
2007-02-01 15:40:00,1.89536,1.89564,1.895,1.89535,180000000.0
2007-02-01 15:45:00,1.89519,1.89596,1.895,1.89594,149000000.0
2007-02-01 15:50:00,1.89626,1.89666,1.89571,1.89654,112000000.0
2007-02-01 15:55:00,1.8964,1.89655,1.89588,1.8963,120000000.0
2007-02-01 16:00:00,1.8961,1.89677,1.89586,1.89641,200000000.0
2007-02-01 16:05:00,1.89655,1.89755,1.89631,1.89632,188000000.0
2007-02-01 16:10:00,1.89625,1.89639,1.89565,1.89578,169000000.0
2007-02-01 16:15:00,1.89585,1.89613,1.89567,1.896,185000000.0
2007-02-01 16:20:00,1.89621,1.89709,1.89621,1.89662,231000000.0
2007-02-01 16:25:00,1.89658,1.89668,1.89587,1.89653,173000000.0
2007-02-01 16:30:00,1.89663,1.89666,1.8956,1.89573,183000000.0
2007-02-01 16:35:00,1.8959,1.89617,1.89529,1.89567,229000000.0
2007-02-01 16:40:00,1.89606,1.89656,1.89592,1.89646,218000000.0
2007-02-01 16:45:00,1.89648,1.8966,1.89579,1.89608,236000000.0
2007-02-01 16:50:00,1.89565,1.8976,1.89565,1.89743,142000000.0
2007-02-01 16:55:00,1.89775,1.8989,1.89753,1.8989,178000000.0
2007-02-01 17:00:00,1.89912,1.89983,1.89795,1.89819,176000000.0
2007-02-01 17:05:00,1.89786,1.89964,1.89782,1.89896,206000000.0
2007-02-01 17:10:00,1.89902,1.89945,1.89818,1.89883,135000000.0
2007-02-01 17:15:00,1.89892,1.89976,1.89853,1.89976,139000000.0
2007-02-01 17:20:00,1.89967,1.89974,1.89872,1.89895,140000000.0
2007-02-01 17:25:00,1.89926,1.89993,1.89886,1.89993,157000000.0
2007-02-01 17:30:00,1.90009,1.90092,1.90009,1.90092,301000000.0
2007-02-01 17:35:00,1.90172,1.90233,1.90108,1.90219,233000000.0
2007-02-01 17:40:00,1.90276,1.90319,1.9025,1.90259,225000000.0
2007-02-01 17:45:00,1.90271,1.90582,1.90271,1.90555,303000000.0
2007-02-01 17:50:00,1.90566,1.90566,1.90476,1.90499,232000000.0
2007-02-01 17:55:00,1.90488,1.90536,1.90391,1.90536,196000000.0
2007-02-01 18:00:00,1.90537,1.90616,1.90515,1.9061,190000000.0
2007-02-01 18:05:00,1.90545,1.90606,1.90545,1.90578,196000000.0
2007-02-01 18:10:00,1.90569,1.90725,1.90538,1.90721,136000000.0
2007-02-01 18:15:00,1.90701,1.90761,1.90701,1.9075,226000000.0
2007-02-01 18:20:00,1.90753,1.90834,1.90729,1.9081,228000000.0
2007-02-01 18:25:00,1.9082,1.9095,1.9082,1.90931,151000000.0
2007-02-01 18:30:00,1.90957,1.90999,1.90918,1.90996,194000000.0
2007-02-01 18:35:00,1.90989,1.91084,1.90948,1.91055,273000000.0
2007-02-01 18:40:00,1.91023,1.91142,1.90988,1.91092,232000000.0
2007-02-01 18:45:00,1.9112,1.91146,1.91012,1.91012,216000000.0
2007-02-01 18:50:00,1.91021,1.91091,1.90993,1.91091,129000000.0
2007-02-01 18:55:00,1.91086,1.91086,1.91016,1.91051,98000000.0
2007-02-01 19:00:00,1.91031,1.91031,1.90975,1.91002,129000000.0
2007-02-01 19:05:00,1.90994,1.91008,1.90955,1.90963,232000000.0
2007-02-01 19:10:00,1.90959,1.91001,1.9094,1.91001,148000000.0
2007-02-01 19:15:00,1.91021,1.91062,1.90975,1.90984,123000000.0
2007-02-01 19:20:00,1.91015,1.91112,1.90996,1.91112,120000000.0
2007-02-01 19:25:00,1.91108,1.9113,1.91085,1.9111,216000000.0
2007-02-01 19:30:00,1.91106,1.91138,1.91065,1.91095,154000000.0
2007-02-01 19:35:00,1.91098,1.91102,1.91042,1.91092,78000000.0
2007-02-01 19:40:00,1.91088,1.91168,1.91052,1.9116,94000000.0
2007-02-01 19:45:00,1.91151,1.91151,1.91004,1.91004,118000000.0
2007-02-01 19:50:00,1.91014,1.91311,1.90888,1.91311,75000000.0
2007-02-01 19:55:00,1.91379,1.91432,1.91219,1.91253,106000000.0
2007-02-01 20:00:00,1.91228,1.91269,1.9104,1.91047,101000000.0
2007-02-01 20:05:00,1.91007,1.91026,1.90966,1.90978,97000000.0
2007-02-01 20:10:00,1.91008,1.91031,1.90942,1.90989,65000000.0
2007-02-01 20:15:00,1.91035,1.91036,1.90959,1.90972,72000000.0
2007-02-01 20:20:00,1.9097,1.91038,1.90945,1.90967,49000000.0
2007-02-01 20:25:00,1.90975,1.90997,1.90887,1.90944,76000000.0
2007-02-01 20:30:00,1.90983,1.91,1.90941,1.90995,93000000.0
2007-02-01 20:35:00,1.90945,1.90945,1.90804,1.90898,60000000.0
2007-02-01 20:40:00,1.90903,1.9092,1.90854,1.90864,50000000.0
2007-02-01 20:45:00,1.90881,1.90969,1.90842,1.90965,61000000.0
2007-02-01 20:50:00,1.90972,1.90973,1.90869,1.90869,36000000.0
2007-02-01 20:55:00,1.90852,1.90876,1.90823,1.90857,53000000.0
2007-02-01 21:00:00,1.90846,1.90863,1.90791,1.90812,52000000.0
2007-02-01 21:05:00,1.90819,1.90819,1.9077,1.9079,37000000.0
2007-02-01 21:10:00,1.90797,1.90808,1.90618,1.90783,43000000.0
2007-02-01 21:15:00,1.90793,1.90819,1.90763,1.90763,42000000.0
2007-02-01 21:20:00,1.90768,1.90795,1.90751,1.90759,48000000.0
2007-02-01 21:25:00,1.90762,1.908,1.90751,1.90763,45000000.0
2007-02-01 21:30:00,1.90761,1.90826,1.90747,1.90826,43000000.0
2007-02-01 21:35:00,1.90846,1.90856,1.90752,1.90761,77000000.0
2007-02-01 21:40:00,1.90743,1.90774,1.90719,1.90734,55000000.0
2007-02-01 21:45:00,1.90713,1.90751,1.90682,1.90688,35000000.0
2007-02-01 21:50:00,1.90688,1.90724,1.90686,1.90722,33000000.0
2007-02-01 21:55:00,1.90711,1.90786,1.90702,1.90775,50000000.0
2007-02-01 22:00:00,1.90754,1.90791,1.90748,1.90777,49000000.0
2007-02-01 22:05:00,1.90845,1.90845,1.90728,1.90741,47000000.0
2007-02-01 22:10:00,1.90755,1.90781,1.90726,1.90754,55000000.0
2007-02-01 22:15:00,1.90768,1.90786,1.90749,1.90751,42000000.0
2007-02-01 22:20:00,1.90722,1.90764,1.90695,1.90755,36000000.0
2007-02-01 22:25:00,1.90765,1.9078,1.90727,1.9076,42000000.0
2007-02-01 22:30:00,1.90776,1.90783,1.9073,1.90761,78000000.0
2007-02-01 22:35:00,1.90775,1.90775,1.907,1.907,64000000.0
2007-02-01 22:40:00,1.90688,1.90742,1.90687,1.9069,45000000.0
2007-02-01 22:45:00,1.90688,1.90747,1.90688,1.90723,60000000.0
2007-02-01 22:50:00,1.90744,1.90935,1.90744,1.90929,43000000.0
2007-02-01 22:55:00,1.9095,1.90961,1.90715,1.90715,42000000.0
2007-02-01 23:00:00,1.90784,1.90784,1.90712,1.90743,49000000.0
2007-02-01 23:05:00,1.90739,1.90743,1.9066,1.90734,46000000.0
2007-02-01 23:10:00,1.90737,1.90737,1.9069,1.90697,40000000.0
2007-02-01 23:15:00,1.90697,1.90724,1.90634,1.90717,40000000.0
2007-02-01 23:20:00,1.9071,1.90717,1.90675,1.90681,36000000.0
2007-02-01 23:25:00,1.90691,1.90825,1.90609,1.90661,52000000.0
2007-02-01 23:30:00,1.90677,1.90798,1.90677,1.9077,41000000.0
2007-02-01 23:35:00,1.90755,1.90831,1.90716,1.90759,48000000.0
2007-02-01 23:40:00,1.90768,1.90781,1.90727,1.90768,55000000.0
2007-02-01 23:45:00,1.90751,1.90843,1.90751,1.90767,38000000.0
2007-02-01 23:50:00,1.90728,1.90792,1.90709,1.9071,39000000.0
2007-02-01 23:55:00,1.90714,1.90769,1.90691,1.90721,47000000.0
2007-02-02 00:00:00,1.90701,1.90781,1.90678,1.90721,39000000.0
2007-02-02 00:05:00,1.9076,1.9077,1.90695,1.90713,43000000.0
2007-02-02 00:10:00,1.90701,1.90758,1.907,1.9075,58000000.0
2007-02-02 00:15:00,1.90748,1.90748,1.90671,1.90728,38000000.0
2007-02-02 00:20:00,1.90733,1.90768,1.90724,1.90728,38000000.0
2007-02-02 00:25:00,1.90714,1.90799,1.90714,1.90758,42000000.0
2007-02-02 00:30:00,1.90761,1.90793,1.90745,1.90786,35000000.0
2007-02-02 00:35:00,1.90781,1.90795,1.90706,1.90706,34000000.0
2007-02-02 00:40:00,1.90691,1.90737,1.9067,1.90728,36000000.0
2007-02-02 00:45:00,1.90728,1.90738,1.90661,1.90688,37000000.0
2007-02-02 00:50:00,1.90725,1.90734,1.90649,1.90677,43000000.0
2007-02-02 00:55:00,1.90685,1.90726,1.90665,1.90726,38000000.0
2007-02-02 01:00:00,1.90721,1.90757,1.90651,1.90705,54000000.0
2007-02-02 01:05:00,1.90703,1.9074,1.90674,1.90735,44000000.0
2007-02-02 01:10:00,1.90706,1.90711,1.90583,1.90602,47000000.0
2007-02-02 01:15:00,1.90604,1.9062,1.90494,1.90505,50000000.0
2007-02-02 01:20:00,1.9051,1.90572,1.90476,1.90544,42000000.0
2007-02-02 01:25:00,1.90566,1.90566,1.90503,1.9052,56000000.0
2007-02-02 01:30:00,1.90507,1.90578,1.90463,1.90575,40000000.0
2007-02-02 01:35:00,1.90573,1.90642,1.90488,1.90616,46000000.0
2007-02-02 01:40:00,1.90627,1.90675,1.90574,1.90607,40000000.0
2007-02-02 01:45:00,1.90615,1.90635,1.90597,1.90597,15000000.0
2007-02-02 01:50:00,1.90599,1.90638,1.90591,1.90608,55000000.0
2007-02-02 01:55:00,1.90612,1.90645,1.90573,1.90595,58000000.0
2007-02-02 02:00:00,1.90603,1.90648,1.9044,1.90647,42000000.0
2007-02-02 02:05:00,1.90626,1.9067,1.90604,1.90631,33000000.0
2007-02-02 02:10:00,1.90628,1.90656,1.90623,1.90656,24000000.0
2007-02-02 02:15:00,1.90627,1.90644,1.90602,1.90639,40000000.0
2007-02-02 02:20:00,1.90645,1.907,1.90627,1.90675,42000000.0
2007-02-02 02:25:00,1.90679,1.90754,1.90667,1.90673,45000000.0
2007-02-02 02:30:00,1.9066,1.90716,1.90619,1.90667,36000000.0
2007-02-02 02:35:00,1.90648,1.90671,1.9054,1.90643,32000000.0
2007-02-02 02:40:00,1.90649,1.90692,1.90619,1.90686,35000000.0
2007-02-02 02:45:00,1.907,1.90709,1.90675,1.90682,44000000.0
2007-02-02 02:50:00,1.90685,1.90685,1.90624,1.90661,37000000.0
2007-02-02 02:55:00,1.90658,1.90718,1.90639,1.90642,38000000.0
2007-02-02 03:00:00,1.90659,1.90693,1.90634,1.90634,39000000.0
2007-02-02 03:05:00,1.90604,1.9072,1.906,1.90715,37000000.0
2007-02-02 03:10:00,1.90691,1.90731,1.90664,1.9071,46000000.0
2007-02-02 03:15:00,1.90729,1.90836,1.90691,1.90809,41000000.0
2007-02-02 03:20:00,1.90797,1.90797,1.90544,1.90724,36000000.0
2007-02-02 03:25:00,1.90719,1.90719,1.90649,1.90654,48000000.0
2007-02-02 03:30:00,1.90666,1.90696,1.90656,1.90689,31000000.0
2007-02-02 03:35:00,1.90667,1.90721,1.90667,1.90674,39000000.0
2007-02-02 03:40:00,1.90679,1.90736,1.90673,1.90692,39000000.0
2007-02-02 03:45:00,1.90723,1.90733,1.90674,1.90703,35000000.0
2007-02-02 03:50:00,1.90695,1.90784,1.90694,1.90777,35000000.0
2007-02-02 03:55:00,1.908,1.90823,1.90557,1.90807,36000000.0
2007-02-02 04:00:00,1.90826,1.90834,1.90767,1.90791,29000000.0
2007-02-02 04:05:00,1.90797,1.90811,1.90765,1.90799,43000000.0
2007-02-02 04:10:00,1.90778,1.90814,1.90761,1.90782,37000000.0
2007-02-02 04:15:00,1.90763,1.90848,1.90756,1.90769,35000000.0
2007-02-02 04:20:00,1.90752,1.90813,1.90723,1.9077,43000000.0
2007-02-02 04:25:00,1.90761,1.90812,1.90735,1.90812,29000000.0
2007-02-02 04:30:00,1.90817,1.90836,1.90776,1.90804,27000000.0
2007-02-02 04:35:00,1.90835,1.90847,1.90791,1.90808,42000000.0
2007-02-02 04:40:00,1.90807,1.90832,1.90719,1.90756,44000000.0
2007-02-02 04:45:00,1.90714,1.90783,1.90693,1.90757,34000000.0
2007-02-02 04:50:00,1.90778,1.90785,1.90688,1.90729,38000000.0
2007-02-02 04:55:00,1.90731,1.90759,1.9071,1.90733,39000000.0
2007-02-02 05:00:00,1.90759,1.90759,1.90731,1.90733,28000000.0
2007-02-02 05:05:00,1.90716,1.90742,1.90665,1.90719,41000000.0
2007-02-02 05:10:00,1.90725,1.90729,1.90676,1.9072,37000000.0
2007-02-02 05:15:00,1.90708,1.90745,1.90683,1.90715,43000000.0
2007-02-02 05:20:00,1.90754,1.90768,1.90714,1.90723,32000000.0
2007-02-02 05:25:00,1.90735,1.9077,1.907,1.9077,38000000.0
2007-02-02 05:30:00,1.90808,1.90814,1.90751,1.90753,37000000.0
2007-02-02 05:35:00,1.90772,1.90788,1.90701,1.90701,38000000.0
2007-02-02 05:40:00,1.90729,1.90782,1.90693,1.90771,24000000.0
2007-02-02 05:45:00,1.90777,1.90804,1.90739,1.90761,39000000.0
2007-02-02 05:50:00,1.90772,1.90806,1.90757,1.90798,34000000.0
2007-02-02 05:55:00,1.90803,1.90804,1.90736,1.90788,40000000.0
2007-02-02 06:00:00,1.90788,1.90794,1.90723,1.90757,29000000.0
2007-02-02 06:05:00,1.90762,1.90802,1.90737,1.9077,26000000.0
2007-02-02 06:10:00,1.90765,1.90785,1.9074,1.9074,24000000.0
2007-02-02 06:15:00,1.90706,1.90746,1.90675,1.90686,36000000.0
2007-02-02 06:20:00,1.90709,1.90748,1.90693,1.90735,42000000.0
2007-02-02 06:25:00,1.90733,1.90778,1.90704,1.90778,38000000.0
2007-02-02 06:30:00,1.90786,1.90786,1.90733,1.90768,21000000.0
2007-02-02 06:35:00,1.90777,1.90777,1.90668,1.90686,44000000.0
2007-02-02 06:40:00,1.9068,1.90714,1.90615,1.90658,34000000.0
2007-02-02 06:45:00,1.9066,1.90689,1.90588,1.90689,41000000.0
2007-02-02 06:50:00,1.90679,1.90706,1.9056,1.9056,38000000.0
2007-02-02 06:55:00,1.9059,1.90639,1.90552,1.90639,35000000.0
2007-02-02 07:00:00,1.90638,1.90661,1.90608,1.90637,36000000.0
2007-02-02 07:05:00,1.90611,1.90659,1.90569,1.90632,39000000.0
2007-02-02 07:10:00,1.90652,1.90667,1.90613,1.90657,39000000.0
2007-02-02 07:15:00,1.90666,1.90693,1.90616,1.90643,37000000.0
2007-02-02 07:20:00,1.9064,1.90778,1.90617,1.9073,46000000.0
2007-02-02 07:25:00,1.90777,1.90858,1.90742,1.90784,37000000.0
2007-02-02 07:30:00,1.90774,1.90812,1.90753,1.90774,43000000.0
2007-02-02 07:35:00,1.90781,1.90829,1.90778,1.90819,40000000.0
2007-02-02 07:40:00,1.90816,1.90826,1.90718,1.90725,42000000.0
2007-02-02 07:45:00,1.90728,1.90777,1.90697,1.90739,37000000.0
2007-02-02 07:50:00,1.90783,1.90788,1.90747,1.90747,25000000.0
2007-02-02 07:55:00,1.90737,1.90761,1.90686,1.90716,39000000.0
2007-02-02 08:00:00,1.90677,1.90779,1.90677,1.90736,41000000.0
2007-02-02 08:05:00,1.90783,1.90789,1.90726,1.90761,27000000.0
2007-02-02 08:10:00,1.90779,1.90842,1.90771,1.9079,40000000.0
2007-02-02 08:15:00,1.90816,1.90844,1.90775,1.90815,42000000.0
2007-02-02 08:20:00,1.90833,1.90866,1.90765,1.90768,31000000.0
2007-02-02 08:25:00,1.90782,1.90854,1.90772,1.90803,35000000.0
2007-02-02 08:30:00,1.90845,1.90874,1.90796,1.90851,41000000.0
2007-02-02 08:35:00,1.90849,1.90872,1.90798,1.90848,47000000.0
2007-02-02 08:40:00,1.90836,1.90882,1.90774,1.90774,47000000.0
2007-02-02 08:45:00,1.90758,1.90827,1.90639,1.90798,42000000.0
2007-02-02 08:50:00,1.90778,1.90847,1.90738,1.90771,40000000.0
2007-02-02 08:55:00,1.90751,1.90751,1.90636,1.9072,37000000.0
2007-02-02 09:00:00,1.9074,1.90789,1.90721,1.90777,41000000.0
2007-02-02 09:05:00,1.90802,1.90822,1.90739,1.90799,44000000.0
2007-02-02 09:10:00,1.9084,1.91072,1.9084,1.91013,44000000.0
2007-02-02 09:15:00,1.90982,1.91186,1.90982,1.91186,41000000.0
2007-02-02 09:20:00,1.91185,1.91253,1.91105,1.91237,38000000.0
2007-02-02 09:25:00,1.91214,1.91242,1.91105,1.91148,46000000.0
2007-02-02 09:30:00,1.91094,1.91143,1.91067,1.91122,36000000.0
2007-02-02 09:35:00,1.91127,1.91159,1.9095,1.91154,47000000.0
2007-02-02 09:40:00,1.91136,1.91242,1.91092,1.91184,46000000.0
2007-02-02 09:45:00,1.91269,1.91495,1.91269,1.91486,45000000.0
2007-02-02 09:50:00,1.91452,1.91673,1.91435,1.91673,37000000.0
2007-02-02 09:55:00,1.91725,1.9178,1.91651,1.91711,44000000.0
2007-02-02 10:00:00,1.91721,1.91768,1.91578,1.91578,44000000.0
2007-02-02 10:05:00,1.91582,1.91597,1.91512,1.91556,39000000.0
2007-02-02 10:10:00,1.91552,1.91572,1.91487,1.9151,37000000.0
2007-02-02 10:15:00,1.91543,1.9158,1.91493,1.91516,45000000.0
2007-02-02 10:20:00,1.91537,1.91537,1.91417,1.91483,36000000.0
2007-02-02 10:25:00,1.91461,1.91461,1.91275,1.91324,45000000.0
2007-02-02 10:30:00,1.91331,1.91347,1.91235,1.91328,38000000.0
2007-02-02 10:35:00,1.91313,1.91493,1.91313,1.91439,41000000.0
2007-02-02 10:40:00,1.91446,1.91501,1.91372,1.91491,40000000.0
2007-02-02 10:45:00,1.91481,1.9158,1.91437,1.9158,40000000.0
2007-02-02 10:50:00,1.91561,1.91598,1.91491,1.91577,44000000.0
2007-02-02 10:55:00,1.91577,1.91596,1.91368,1.91587,40000000.0
2007-02-02 11:00:00,1.91586,1.91756,1.9151,1.91746,44000000.0
2007-02-02 11:05:00,1.91757,1.91757,1.91693,1.91714,39000000.0
2007-02-02 11:10:00,1.9171,1.91712,1.91657,1.91699,47000000.0
2007-02-02 11:15:00,1.9172,1.91733,1.91619,1.91628,42000000.0
2007-02-02 11:20:00,1.91618,1.91627,1.91505,1.91623,38000000.0
2007-02-02 11:25:00,1.91634,1.91749,1.91605,1.91701,42000000.0
2007-02-02 11:30:00,1.9166,1.91737,1.91625,1.91737,43000000.0
2007-02-02 11:35:00,1.91752,1.91837,1.9171,1.91724,44000000.0
2007-02-02 11:40:00,1.91733,1.91775,1.9169,1.91707,47000000.0
2007-02-02 11:45:00,1.91689,1.91792,1.91679,1.91775,44000000.0
2007-02-02 11:50:00,1.91787,1.9194,1.91787,1.91857,44000000.0
2007-02-02 11:55:00,1.91879,1.91898,1.91833,1.9185,35000000.0
2007-02-02 12:00:00,1.91872,1.91876,1.91781,1.91828,43000000.0
2007-02-02 12:05:00,1.91806,1.91866,1.91782,1.91821,42000000.0
2007-02-02 12:10:00,1.91829,1.91896,1.91788,1.91873,40000000.0
2007-02-02 12:15:00,1.91825,1.91861,1.91806,1.91841,44000000.0
2007-02-02 12:20:00,1.91828,1.91828,1.91774,1.91823,32000000.0
2007-02-02 12:25:00,1.91834,1.91856,1.9182,1.91831,36000000.0
2007-02-02 12:30:00,1.91806,1.91806,1.9168,1.9168,39000000.0
2007-02-02 12:35:00,1.91714,1.91744,1.91653,1.9171,42000000.0
2007-02-02 12:40:00,1.91712,1.91789,1.91656,1.91789,41000000.0
2007-02-02 12:45:00,1.91846,1.91868,1.91772,1.91818,47000000.0
2007-02-02 12:50:00,1.9182,1.91918,1.91793,1.91918,41000000.0
2007-02-02 12:55:00,1.91926,1.91956,1.91869,1.91951,37000000.0
2007-02-02 13:00:00,1.91987,1.91999,1.91959,1.91996,38000000.0
2007-02-02 13:05:00,1.91992,1.91997,1.9191,1.91924,39000000.0
2007-02-02 13:10:00,1.91947,1.91947,1.91703,1.91715,41000000.0
2007-02-02 13:15:00,1.91687,1.9175,1.91647,1.91671,43000000.0
2007-02-02 13:20:00,1.91663,1.91728,1.91595,1.91669,41000000.0
2007-02-02 13:25:00,1.91639,1.91812,1.91639,1.91769,67000000.0
2007-02-02 13:30:00,1.91723,1.9178,1.91649,1.91772,75000000.0
2007-02-02 13:35:00,1.91836,1.91872,1.91679,1.91687,84000000.0
2007-02-02 13:40:00,1.91661,1.91703,1.91607,1.91642,84000000.0
2007-02-02 13:45:00,1.91637,1.91666,1.91596,1.91596,104000000.0
2007-02-02 13:50:00,1.91595,1.91688,1.9159,1.91643,128000000.0
2007-02-02 13:55:00,1.91664,1.91706,1.9161,1.91648,124000000.0
2007-02-02 14:00:00,1.91641,1.91708,1.91629,1.91684,144000000.0
2007-02-02 14:05:00,1.91681,1.91737,1.91676,1.91722,144000000.0
2007-02-02 14:10:00,1.91702,1.91901,1.91702,1.91901,101000000.0
2007-02-02 14:15:00,1.91872,1.91879,1.91799,1.91799,145000000.0
2007-02-02 14:20:00,1.91788,1.91801,1.91712,1.91755,143000000.0
2007-02-02 14:25:00,1.91775,1.91775,1.91619,1.91663,118000000.0
2007-02-02 14:30:00,1.91663,1.91836,1.91628,1.91823,102000000.0
2007-02-02 14:35:00,1.91782,1.91817,1.91742,1.9178,165000000.0
2007-02-02 14:40:00,1.91782,1.91805,1.91753,1.91784,141000000.0
2007-02-02 14:45:00,1.9178,1.91877,1.91736,1.91854,104000000.0
2007-02-02 14:50:00,1.9182,1.91832,1.91782,1.91805,126000000.0
2007-02-02 14:55:00,1.91766,1.91766,1.91532,1.9162,91000000.0
2007-02-02 15:00:00,1.91636,1.91655,1.91582,1.91582,131000000.0
2007-02-02 15:05:00,1.91573,1.91703,1.91545,1.91703,129000000.0
2007-02-02 15:10:00,1.91691,1.91752,1.91619,1.91623,160000000.0
2007-02-02 15:15:00,1.91633,1.91659,1.91563,1.91597,82000000.0
2007-02-02 15:20:00,1.91617,1.91731,1.91537,1.91668,98000000.0
2007-02-02 15:25:00,1.9165,1.91864,1.91595,1.91864,188000000.0
2007-02-02 15:30:00,1.91691,1.91948,1.91457,1.91877,208000000.0
2007-02-02 15:35:00,1.91825,1.9191,1.91743,1.91867,178000000.0
2007-02-02 15:40:00,1.91873,1.91933,1.91802,1.91803,180000000.0
2007-02-02 15:45:00,1.91809,1.91969,1.91793,1.91903,149000000.0
2007-02-02 15:50:00,1.9193,1.9193,1.91854,1.91869,112000000.0
2007-02-02 15:55:00,1.91923,1.91967,1.91831,1.91831,123000000.0
2007-02-02 16:00:00,1.91845,1.91845,1.91518,1.91568,200000000.0
2007-02-02 16:05:00,1.91629,1.9166,1.91477,1.91523,188000000.0
2007-02-02 16:10:00,1.91524,1.91587,1.91451,1.91524,169000000.0
2007-02-02 16:15:00,1.91553,1.91802,1.91553,1.91674,185000000.0
2007-02-02 16:20:00,1.91673,1.91673,1.91531,1.9158,231000000.0
2007-02-02 16:25:00,1.91551,1.91599,1.91372,1.91372,173000000.0
2007-02-02 16:30:00,1.91345,1.91404,1.91308,1.91389,183000000.0
2007-02-02 16:35:00,1.91372,1.91565,1.91372,1.9149,229000000.0
2007-02-02 16:40:00,1.91469,1.91469,1.91334,1.91375,218000000.0
2007-02-02 16:45:00,1.91413,1.91457,1.91391,1.91417,236000000.0
2007-02-02 16:50:00,1.91409,1.91441,1.91382,1.91412,142000000.0
2007-02-02 16:55:00,1.91425,1.91479,1.91413,1.91432,178000000.0
2007-02-02 17:00:00,1.91439,1.91487,1.91322,1.91415,176000000.0
2007-02-02 17:05:00,1.91405,1.91487,1.91405,1.91451,206000000.0
2007-02-02 17:10:00,1.91411,1.91495,1.91371,1.91371,135000000.0
2007-02-02 17:15:00,1.91319,1.91335,1.91208,1.9121,139000000.0
2007-02-02 17:20:00,1.91193,1.912,1.91064,1.91075,140000000.0
2007-02-02 17:25:00,1.91038,1.91067,1.90709,1.90709,157000000.0
2007-02-02 17:30:00,1.90698,1.9079,1.90534,1.90562,301000000.0
2007-02-02 17:35:00,1.90521,1.90645,1.90521,1.90593,233000000.0
2007-02-02 17:40:00,1.90595,1.90595,1.90343,1.90383,225000000.0
2007-02-02 17:45:00,1.90413,1.90673,1.90413,1.90652,303000000.0
2007-02-02 17:50:00,1.90665,1.90719,1.90605,1.90641,232000000.0
2007-02-02 17:55:00,1.90659,1.90795,1.90631,1.90705,196000000.0
2007-02-02 18:00:00,1.90751,1.90751,1.90553,1.9056,190000000.0
2007-02-02 18:05:00,1.90549,1.90561,1.90471,1.90471,196000000.0
2007-02-02 18:10:00,1.90455,1.90455,1.90392,1.90442,136000000.0
2007-02-02 18:15:00,1.9044,1.90466,1.9029,1.9029,226000000.0
2007-02-02 18:20:00,1.90266,1.90362,1.90262,1.90362,228000000.0
2007-02-02 18:25:00,1.90359,1.90391,1.90279,1.90391,151000000.0
2007-02-02 18:30:00,1.90414,1.90425,1.90293,1.90314,194000000.0
2007-02-02 18:35:00,1.90316,1.90471,1.90316,1.9044,273000000.0
2007-02-02 18:40:00,1.9047,1.9047,1.90362,1.90452,232000000.0
2007-02-02 18:45:00,1.90448,1.90577,1.90411,1.90569,216000000.0
2007-02-02 18:50:00,1.90646,1.90652,1.90534,1.90593,129000000.0
2007-02-02 18:55:00,1.90581,1.90639,1.90549,1.90572,98000000.0
2007-02-02 19:00:00,1.90604,1.90609,1.90342,1.90422,129000000.0
2007-02-02 19:05:00,1.90455,1.9054,1.90409,1.90517,232000000.0
2007-02-02 19:10:00,1.90528,1.90658,1.90509,1.90531,148000000.0
2007-02-02 19:15:00,1.90621,1.90621,1.90564,1.90616,123000000.0
2007-02-02 19:20:00,1.90607,1.90607,1.90497,1.90548,120000000.0
2007-02-02 19:25:00,1.90537,1.90581,1.9047,1.90488,216000000.0
2007-02-02 19:30:00,1.90505,1.9054,1.90493,1.90529,154000000.0
2007-02-02 19:35:00,1.9054,1.90543,1.90498,1.90516,75000000.0
2007-02-02 19:40:00,1.90463,1.90557,1.90446,1.90557,94000000.0
2007-02-02 19:45:00,1.90517,1.90578,1.90478,1.90573,118000000.0
2007-02-02 19:50:00,1.90567,1.90568,1.90505,1.90535,68000000.0
2007-02-02 19:55:00,1.90521,1.90532,1.90415,1.90415,106000000.0
2007-02-02 20:00:00,1.90383,1.90492,1.90383,1.9045,83000000.0
2007-02-02 20:05:00,1.90428,1.90464,1.90346,1.90373,80000000.0
2007-02-02 20:10:00,1.9044,1.9044,1.90366,1.9037,50000000.0
2007-02-02 20:15:00,1.90401,1.90404,1.90306,1.90321,72000000.0
2007-02-02 20:20:00,1.90325,1.90334,1.9018,1.9018,56000000.0
2007-02-02 20:25:00,1.90171,1.90269,1.90171,1.90184,76000000.0
2007-02-02 20:30:00,1.90206,1.90244,1.90192,1.90207,93000000.0
2007-02-02 20:35:00,1.90168,1.90251,1.90157,1.90246,49000000.0
2007-02-02 20:40:00,1.90279,1.90344,1.90258,1.90343,50000000.0
2007-02-02 20:45:00,1.90344,1.90388,1.90323,1.90332,61000000.0
2007-02-02 20:50:00,1.90335,1.9044,1.90335,1.9044,50000000.0
2007-02-02 20:55:00,1.90405,1.90413,1.9031,1.90413,45000000.0
2007-02-02 21:00:00,1.90415,1.90415,1.90369,1.90393,39000000.0
2007-02-02 21:05:00,1.90386,1.90403,1.90374,1.90375,27000000.0
2007-02-02 21:10:00,1.90376,1.90443,1.90193,1.90443,43000000.0
2007-02-02 21:15:00,1.90444,1.90487,1.90444,1.90459,34000000.0
2007-02-02 21:20:00,1.90445,1.9047,1.90413,1.90439,38000000.0
2007-02-02 21:25:00,1.90439,1.9047,1.90241,1.90323,45000000.0
2007-02-02 21:30:00,1.90318,1.90395,1.90296,1.90381,34000000.0
2007-02-02 21:35:00,1.90368,1.90369,1.90277,1.90311,77000000.0
2007-02-02 21:40:00,1.90319,1.90378,1.90288,1.90378,55000000.0
2007-02-02 21:45:00,1.9038,1.90457,1.90317,1.90378,32000000.0
2007-02-02 21:50:00,1.90387,1.90398,1.90349,1.90398,41000000.0
2007-02-02 21:55:00,1.90406,1.90436,1.90308,1.90325,61000000.0
2007-02-02 22:00:00,1.90301,1.9033,1.90189,1.90294,49000000.0
2007-02-02 22:05:00,1.9031,1.90329,1.90284,1.90329,47000000.0
2007-02-02 22:10:00,1.90343,1.90343,1.90241,1.90242,55000000.0
2007-02-02 22:15:00,1.90238,1.90238,1.90172,1.9021,27000000.0
2007-02-02 22:20:00,1.90206,1.90232,1.90154,1.90154,51000000.0
2007-02-02 22:25:00,1.90109,1.90195,1.90075,1.90149,40000000.0
2007-02-02 22:30:00,1.90131,1.90134,1.90088,1.90126,67000000.0
2007-02-02 22:35:00,1.9014,1.90152,1.90122,1.90148,54000000.0
2007-02-02 22:40:00,1.90152,1.90211,1.9015,1.90211,42000000.0
2007-02-02 22:45:00,1.90191,1.90266,1.90178,1.90266,32000000.0
2007-02-02 22:50:00,1.90244,1.90264,1.90218,1.90238,36000000.0
2007-02-02 22:55:00,1.90228,1.90249,1.90195,1.90223,34000000.0
2007-02-02 23:00:00,1.90218,1.90223,1.90131,1.90144,49000000.0
2007-02-02 23:05:00,1.90157,1.90305,1.90157,1.90288,35000000.0
2007-02-02 23:10:00,1.90294,1.90304,1.90235,1.90303,40000000.0
2007-02-02 23:15:00,1.90288,1.90296,1.90133,1.90175,40000000.0
2007-02-02 23:20:00,1.90184,1.90195,1.90012,1.90084,36000000.0
2007-02-02 23:25:00,1.90096,1.90141,1.90046,1.90133,52000000.0
2007-02-02 23:30:00,1.90093,1.9014,1.90086,1.90095,41000000.0
2007-02-02 23:35:00,1.9011,1.90202,1.90103,1.90137,48000000.0
2007-02-02 23:40:00,1.90171,1.90178,1.90111,1.9013,62000000.0
2007-02-02 23:45:00,1.90141,1.90161,1.90058,1.90062,38000000.0
2007-02-02 23:50:00,1.90076,1.90132,1.90033,1.90052,32000000.0
2007-02-02 23:55:00,1.90063,1.90121,1.90056,1.90121,41000000.0
2007-02-05 00:00:00,1.89861,1.89861,1.89122,1.89141,39000000.0
2007-02-05 00:05:00,1.89162,1.89163,1.89096,1.89163,35000000.0
2007-02-05 00:10:00,1.89161,1.89213,1.89118,1.89213,58000000.0
2007-02-05 00:15:00,1.89219,1.89295,1.89181,1.89295,37000000.0
2007-02-05 00:20:00,1.8929,1.8938,1.89281,1.89352,38000000.0
2007-02-05 00:25:00,1.89341,1.89493,1.89336,1.89493,42000000.0
2007-02-05 00:30:00,1.89535,1.89544,1.89372,1.89372,35000000.0
2007-02-05 00:35:00,1.8938,1.894,1.89325,1.89377,34000000.0
2007-02-05 00:40:00,1.89429,1.89429,1.89401,1.89401,14000000.0
2007-02-05 00:45:00,1.89355,1.89395,1.89347,1.8937,37000000.0
2007-02-05 00:50:00,1.89342,1.89357,1.89309,1.89331,36000000.0
2007-02-05 00:55:00,1.89294,1.89294,1.89186,1.89209,32000000.0
2007-02-05 01:00:00,1.89214,1.89323,1.89199,1.89279,54000000.0
2007-02-05 01:05:00,1.89274,1.89299,1.89257,1.89276,44000000.0
2007-02-05 01:10:00,1.8924,1.8929,1.89201,1.8927,47000000.0
2007-02-05 01:15:00,1.89265,1.89321,1.89253,1.89292,50000000.0
2007-02-05 01:20:00,1.89287,1.89372,1.89263,1.8937,42000000.0
2007-02-05 01:25:00,1.89363,1.89363,1.8929,1.8929,33000000.0
2007-02-05 01:30:00,1.89257,1.89314,1.89235,1.89297,57000000.0
2007-02-05 01:35:00,1.89303,1.89379,1.89303,1.89318,34000000.0
2007-02-05 01:40:00,1.89311,1.89356,1.89311,1.89318,29000000.0
2007-02-05 01:45:00,1.89324,1.89453,1.8931,1.89443,43000000.0
2007-02-05 01:50:00,1.89409,1.89444,1.89337,1.89444,55000000.0
2007-02-05 01:55:00,1.89426,1.89478,1.89426,1.89464,51000000.0
2007-02-05 02:00:00,1.89468,1.89518,1.89208,1.89518,42000000.0
2007-02-05 02:05:00,1.89485,1.89562,1.89446,1.89521,43000000.0
2007-02-05 02:10:00,1.89513,1.89532,1.89458,1.8947,32000000.0
2007-02-05 02:15:00,1.89465,1.89497,1.89439,1.89459,40000000.0
2007-02-05 02:20:00,1.89477,1.89478,1.89433,1.89433,35000000.0
2007-02-05 02:25:00,1.89417,1.89444,1.89366,1.89444,45000000.0
2007-02-05 02:30:00,1.89476,1.89564,1.89402,1.89421,36000000.0
2007-02-05 02:35:00,1.89419,1.89421,1.89213,1.89213,40000000.0
2007-02-05 02:40:00,1.89199,1.89303,1.89184,1.89265,31000000.0
2007-02-05 02:45:00,1.89259,1.89308,1.89224,1.89306,44000000.0
2007-02-05 02:50:00,1.89301,1.8939,1.89281,1.89293,37000000.0
2007-02-05 02:55:00,1.8925,1.89317,1.89184,1.89184,43000000.0
2007-02-05 03:00:00,1.8921,1.89235,1.89181,1.89214,42000000.0
2007-02-05 03:05:00,1.89217,1.89275,1.89205,1.89243,37000000.0
2007-02-05 03:10:00,1.89231,1.89282,1.89172,1.8921,46000000.0
2007-02-05 03:15:00,1.89194,1.89249,1.89169,1.89226,41000000.0
2007-02-05 03:20:00,1.89216,1.89281,1.89,1.89201,29000000.0
2007-02-05 03:25:00,1.89203,1.89205,1.89157,1.89163,48000000.0
2007-02-05 03:30:00,1.89157,1.89163,1.89087,1.89112,37000000.0
2007-02-05 03:35:00,1.89105,1.89127,1.8907,1.89095,32000000.0
2007-02-05 03:40:00,1.8912,1.89143,1.89059,1.89092,39000000.0
2007-02-05 03:45:00,1.89113,1.89116,1.8906,1.89088,38000000.0
2007-02-05 03:50:00,1.89069,1.89142,1.89068,1.89075,42000000.0
2007-02-05 03:55:00,1.89111,1.8923,1.89005,1.89201,36000000.0
2007-02-05 04:00:00,1.89232,1.89426,1.89232,1.89324,37000000.0
2007-02-05 04:05:00,1.89357,1.89397,1.89318,1.89387,41000000.0
2007-02-05 04:10:00,1.89364,1.89426,1.89349,1.89393,37000000.0
2007-02-05 04:15:00,1.89417,1.89463,1.8936,1.89442,37000000.0
2007-02-05 04:20:00,1.89416,1.8948,1.89407,1.8946,43000000.0
2007-02-05 04:25:00,1.89478,1.89531,1.89384,1.89415,37000000.0
2007-02-05 04:30:00,1.89411,1.89412,1.89305,1.89364,43000000.0
2007-02-05 04:35:00,1.89353,1.89353,1.89162,1.892,44000000.0
2007-02-05 04:40:00,1.892,1.89253,1.8918,1.89225,44000000.0
2007-02-05 04:45:00,1.89206,1.89239,1.89165,1.89187,34000000.0
2007-02-05 04:50:00,1.89161,1.89235,1.89161,1.89226,38000000.0
2007-02-05 04:55:00,1.89236,1.89267,1.89164,1.89267,39000000.0
2007-02-05 05:00:00,1.89268,1.89268,1.89172,1.89213,28000000.0
2007-02-05 05:05:00,1.89199,1.89222,1.89152,1.89219,41000000.0
2007-02-05 05:10:00,1.89228,1.89254,1.89211,1.89211,37000000.0
2007-02-05 05:15:00,1.89237,1.89268,1.89172,1.89176,43000000.0
2007-02-05 05:20:00,1.8918,1.89223,1.89055,1.89078,42000000.0
2007-02-05 05:25:00,1.89132,1.89186,1.89097,1.89148,38000000.0
2007-02-05 05:30:00,1.89126,1.89177,1.89104,1.89139,32000000.0
2007-02-05 05:35:00,1.89144,1.89184,1.89069,1.89132,27000000.0
2007-02-05 05:40:00,1.89115,1.89171,1.89103,1.8913,40000000.0
2007-02-05 05:45:00,1.8913,1.89136,1.88964,1.8904,34000000.0
2007-02-05 05:50:00,1.89012,1.89068,1.89012,1.89068,34000000.0
2007-02-05 05:55:00,1.89084,1.89115,1.89025,1.89042,40000000.0
2007-02-05 06:00:00,1.89049,1.89132,1.89049,1.89132,37000000.0
2007-02-05 06:05:00,1.89121,1.89121,1.89058,1.89065,27000000.0
2007-02-05 06:10:00,1.89054,1.89054,1.88992,1.89045,39000000.0
2007-02-05 06:15:00,1.89046,1.89088,1.88993,1.88993,36000000.0
2007-02-05 06:20:00,1.89012,1.89021,1.88878,1.88914,40000000.0
2007-02-05 06:25:00,1.88935,1.89036,1.88913,1.89035,45000000.0
2007-02-05 06:30:00,1.89074,1.89086,1.88984,1.89017,35000000.0
2007-02-05 06:35:00,1.89033,1.89037,1.88944,1.88975,39000000.0
2007-02-05 06:40:00,1.88996,1.89025,1.88923,1.88939,34000000.0
2007-02-05 06:45:00,1.88968,1.89056,1.88931,1.8899,41000000.0
2007-02-05 06:50:00,1.88959,1.88969,1.8889,1.8889,38000000.0
2007-02-05 06:55:00,1.88879,1.88942,1.88853,1.8891,24000000.0
2007-02-05 07:00:00,1.88913,1.88923,1.88881,1.88896,29000000.0
2007-02-05 07:05:00,1.88904,1.88975,1.88899,1.88951,30000000.0
2007-02-05 07:10:00,1.88902,1.89012,1.88902,1.88923,39000000.0
2007-02-05 07:15:00,1.88925,1.88944,1.88887,1.88926,27000000.0
2007-02-05 07:20:00,1.8893,1.8894,1.88852,1.88885,36000000.0
2007-02-05 07:25:00,1.88895,1.88935,1.88856,1.88861,37000000.0
2007-02-05 07:30:00,1.8883,1.8893,1.8883,1.88852,43000000.0
2007-02-05 07:35:00,1.88866,1.88936,1.88851,1.8886,40000000.0
2007-02-05 07:40:00,1.88877,1.88904,1.88847,1.88849,42000000.0
2007-02-05 07:45:00,1.88847,1.88886,1.8884,1.88886,37000000.0
2007-02-05 07:50:00,1.88861,1.88896,1.88841,1.88867,26000000.0
2007-02-05 07:55:00,1.88887,1.88896,1.88822,1.88891,39000000.0
2007-02-05 08:00:00,1.88845,1.88905,1.88838,1.8884,41000000.0
2007-02-05 08:05:00,1.88872,1.88887,1.88823,1.88887,35000000.0
2007-02-05 08:10:00,1.889,1.89006,1.88891,1.88984,40000000.0
2007-02-05 08:15:00,1.88962,1.89022,1.88949,1.8902,42000000.0
2007-02-05 08:20:00,1.89021,1.89062,1.88969,1.88969,38000000.0
2007-02-05 08:25:00,1.88957,1.88995,1.88931,1.88952,42000000.0
2007-02-05 08:30:00,1.88969,1.8901,1.88948,1.89001,41000000.0
2007-02-05 08:35:00,1.88998,1.89053,1.88989,1.89037,47000000.0
2007-02-05 08:40:00,1.89037,1.89115,1.8903,1.89113,37000000.0
2007-02-05 08:45:00,1.89088,1.89108,1.88872,1.89058,42000000.0
2007-02-05 08:50:00,1.891,1.89152,1.89082,1.89134,40000000.0
2007-02-05 08:55:00,1.89155,1.89193,1.89085,1.89193,37000000.0
2007-02-05 09:00:00,1.89189,1.8922,1.89174,1.89205,41000000.0
2007-02-05 09:05:00,1.89186,1.893,1.89186,1.89265,44000000.0
2007-02-05 09:10:00,1.89316,1.89341,1.89263,1.89295,44000000.0
2007-02-05 09:15:00,1.89269,1.893,1.89236,1.89281,33000000.0
2007-02-05 09:20:00,1.89286,1.8933,1.89253,1.8933,38000000.0
2007-02-05 09:25:00,1.89319,1.89342,1.89213,1.89313,46000000.0
2007-02-05 09:30:00,1.89327,1.89377,1.89299,1.89356,36000000.0
2007-02-05 09:35:00,1.89363,1.89402,1.89186,1.89332,47000000.0
2007-02-05 09:40:00,1.89318,1.89354,1.89266,1.89274,46000000.0
2007-02-05 09:45:00,1.89241,1.8931,1.89229,1.89239,34000000.0
2007-02-05 09:50:00,1.89247,1.89254,1.89199,1.89213,41000000.0
2007-02-05 09:55:00,1.89215,1.89225,1.89135,1.89187,44000000.0
2007-02-05 10:00:00,1.89228,1.89286,1.89165,1.89172,44000000.0
2007-02-05 10:05:00,1.89203,1.89207,1.89154,1.89207,39000000.0
2007-02-05 10:10:00,1.89204,1.89211,1.89156,1.89159,37000000.0
2007-02-05 10:15:00,1.89187,1.89236,1.89012,1.89019,45000000.0
2007-02-05 10:20:00,1.8899,1.89056,1.8899,1.89021,36000000.0
2007-02-05 10:25:00,1.89027,1.89031,1.8882,1.8882,45000000.0
2007-02-05 10:30:00,1.88897,1.8894,1.88868,1.88937,38000000.0
2007-02-05 10:35:00,1.88952,1.88985,1.88881,1.88881,41000000.0
2007-02-05 10:40:00,1.88899,1.88923,1.88872,1.88883,40000000.0
2007-02-05 10:45:00,1.8886,1.8893,1.88849,1.88904,40000000.0
2007-02-05 10:50:00,1.88888,1.88888,1.88707,1.8876,44000000.0
2007-02-05 10:55:00,1.88767,1.88801,1.88606,1.88753,40000000.0
2007-02-05 11:00:00,1.88756,1.88806,1.88643,1.88709,44000000.0
2007-02-05 11:05:00,1.88703,1.88736,1.88654,1.88736,39000000.0
2007-02-05 11:10:00,1.88747,1.88763,1.88691,1.88761,47000000.0
2007-02-05 11:15:00,1.88744,1.88834,1.88735,1.88823,42000000.0
2007-02-05 11:20:00,1.88786,1.89015,1.88735,1.88993,38000000.0
2007-02-05 11:25:00,1.89007,1.89007,1.88789,1.88912,42000000.0
2007-02-05 11:30:00,1.88887,1.8904,1.88876,1.88961,43000000.0
2007-02-05 11:35:00,1.88981,1.89043,1.88965,1.89037,44000000.0
2007-02-05 11:40:00,1.88994,1.89169,1.88994,1.89159,47000000.0
2007-02-05 11:45:00,1.89158,1.89169,1.89085,1.89131,44000000.0
2007-02-05 11:50:00,1.89091,1.89109,1.89035,1.89055,44000000.0
2007-02-05 11:55:00,1.89052,1.89072,1.89022,1.89027,43000000.0
2007-02-05 12:00:00,1.89086,1.89086,1.88977,1.8902,43000000.0
2007-02-05 12:05:00,1.89026,1.89091,1.89004,1.89063,42000000.0
2007-02-05 12:10:00,1.89079,1.89095,1.88998,1.89057,40000000.0
2007-02-05 12:15:00,1.89038,1.89121,1.89009,1.89112,44000000.0
2007-02-05 12:20:00,1.89114,1.89238,1.88966,1.89171,39000000.0
2007-02-05 12:25:00,1.89189,1.89261,1.89174,1.89183,45000000.0
2007-02-05 12:30:00,1.89182,1.8925,1.89144,1.8925,39000000.0
2007-02-05 12:35:00,1.89223,1.89296,1.89155,1.89253,42000000.0
2007-02-05 12:40:00,1.8928,1.89287,1.89222,1.89253,41000000.0
2007-02-05 12:45:00,1.89247,1.89247,1.89155,1.89229,47000000.0
2007-02-05 12:50:00,1.89219,1.89274,1.89182,1.89189,41000000.0
2007-02-05 12:55:00,1.892,1.89321,1.892,1.89247,37000000.0
2007-02-05 13:00:00,1.89302,1.89555,1.89302,1.89545,38000000.0
2007-02-05 13:05:00,1.89518,1.89537,1.89414,1.89414,39000000.0
2007-02-05 13:10:00,1.89413,1.89421,1.89321,1.89396,41000000.0
2007-02-05 13:15:00,1.89363,1.89546,1.89363,1.89546,43000000.0
2007-02-05 13:20:00,1.89547,1.89547,1.89473,1.89493,33000000.0
2007-02-05 13:25:00,1.89479,1.8949,1.89417,1.89458,50000000.0
2007-02-05 13:30:00,1.89443,1.89491,1.89411,1.89485,75000000.0
2007-02-05 13:35:00,1.89497,1.89544,1.89463,1.89497,84000000.0
2007-02-05 13:40:00,1.89513,1.89604,1.89479,1.89604,88000000.0
2007-02-05 13:45:00,1.89552,1.89585,1.89515,1.89522,104000000.0
2007-02-05 13:50:00,1.89525,1.89591,1.89469,1.89591,128000000.0
2007-02-05 13:55:00,1.89604,1.89716,1.89582,1.89697,124000000.0
2007-02-05 14:00:00,1.89695,1.89795,1.89683,1.89762,144000000.0
2007-02-05 14:05:00,1.89745,1.89865,1.89654,1.89718,144000000.0
2007-02-05 14:10:00,1.89708,1.89844,1.89708,1.89758,101000000.0
2007-02-05 14:15:00,1.89759,1.89772,1.89669,1.89694,145000000.0
2007-02-05 14:20:00,1.89691,1.89748,1.89571,1.89577,143000000.0
2007-02-05 14:25:00,1.89592,1.89657,1.89532,1.89649,118000000.0
2007-02-05 14:30:00,1.89638,1.89657,1.89571,1.89611,128000000.0
2007-02-05 14:35:00,1.89642,1.89642,1.89549,1.89632,165000000.0
2007-02-05 14:40:00,1.8963,1.89672,1.89606,1.8966,141000000.0
2007-02-05 14:45:00,1.89626,1.89666,1.89614,1.89614,50000000.0
2007-02-05 14:50:00,1.89587,1.89616,1.89575,1.8961,126000000.0
2007-02-05 14:55:00,1.89607,1.8963,1.89539,1.89603,91000000.0
2007-02-05 15:00:00,1.89583,1.89602,1.89456,1.89456,131000000.0
2007-02-05 15:05:00,1.89423,1.89442,1.89339,1.89383,129000000.0
2007-02-05 15:10:00,1.89403,1.89423,1.8925,1.8925,160000000.0
2007-02-05 15:15:00,1.89273,1.89345,1.89208,1.89212,82000000.0
2007-02-05 15:20:00,1.8922,1.89377,1.8922,1.89377,98000000.0
2007-02-05 15:25:00,1.89373,1.8938,1.89141,1.89319,188000000.0
2007-02-05 15:30:00,1.89117,1.89377,1.89054,1.89357,208000000.0
2007-02-05 15:35:00,1.89407,1.89509,1.89367,1.89486,178000000.0
2007-02-05 15:40:00,1.89479,1.89479,1.89373,1.894,180000000.0
2007-02-05 15:45:00,1.89408,1.89473,1.894,1.89426,149000000.0
2007-02-05 15:50:00,1.89426,1.89506,1.89389,1.89477,112000000.0
2007-02-05 15:55:00,1.89443,1.89503,1.89443,1.89475,120000000.0
2007-02-05 16:00:00,1.89488,1.89561,1.89488,1.89493,200000000.0
2007-02-05 16:05:00,1.89497,1.89632,1.89491,1.8951,188000000.0
2007-02-05 16:10:00,1.89445,1.89453,1.8937,1.89373,169000000.0
2007-02-05 16:15:00,1.89353,1.89401,1.89203,1.89226,185000000.0
2007-02-05 16:20:00,1.89329,1.89408,1.89288,1.8934,231000000.0
2007-02-05 16:25:00,1.89334,1.89368,1.89312,1.8932,173000000.0
2007-02-05 16:30:00,1.89316,1.89358,1.89276,1.89353,183000000.0
2007-02-05 16:35:00,1.89347,1.89347,1.89224,1.89296,229000000.0
2007-02-05 16:40:00,1.89306,1.89316,1.89215,1.89263,218000000.0
2007-02-05 16:45:00,1.8927,1.89337,1.89247,1.89309,236000000.0
2007-02-05 16:50:00,1.89287,1.89384,1.8924,1.89353,142000000.0
2007-02-05 16:55:00,1.89421,1.89424,1.89343,1.894,178000000.0
2007-02-05 17:00:00,1.8929,1.89521,1.8929,1.89517,176000000.0
2007-02-05 17:05:00,1.89445,1.8947,1.89351,1.89383,206000000.0
2007-02-05 17:10:00,1.89407,1.89532,1.89392,1.89479,140000000.0
2007-02-05 17:15:00,1.89484,1.89541,1.89439,1.89487,139000000.0
2007-02-05 17:20:00,1.89472,1.89499,1.89386,1.89397,140000000.0
2007-02-05 17:25:00,1.89398,1.89424,1.89304,1.89354,157000000.0
2007-02-05 17:30:00,1.89331,1.89342,1.89285,1.89309,301000000.0
2007-02-05 17:35:00,1.89292,1.89426,1.89285,1.89408,233000000.0
2007-02-05 17:40:00,1.89415,1.89419,1.89273,1.89319,225000000.0
2007-02-05 17:45:00,1.89313,1.89356,1.89105,1.89108,303000000.0
2007-02-05 17:50:00,1.89088,1.89127,1.89001,1.89092,232000000.0
2007-02-05 17:55:00,1.89145,1.89334,1.89145,1.89246,196000000.0
2007-02-05 18:00:00,1.89207,1.89207,1.89123,1.89175,190000000.0
2007-02-05 18:05:00,1.89178,1.89244,1.8916,1.89218,196000000.0
2007-02-05 18:10:00,1.89227,1.8927,1.89227,1.89267,112000000.0
2007-02-05 18:15:00,1.89265,1.89409,1.89265,1.89387,226000000.0
2007-02-05 18:20:00,1.89419,1.89437,1.89335,1.89381,228000000.0
2007-02-05 18:25:00,1.89404,1.89404,1.8929,1.89303,151000000.0
2007-02-05 18:30:00,1.89282,1.89359,1.89219,1.89219,194000000.0
2007-02-05 18:35:00,1.89237,1.89312,1.89135,1.89135,273000000.0
2007-02-05 18:40:00,1.89176,1.89203,1.89086,1.89173,232000000.0
2007-02-05 18:45:00,1.89201,1.89207,1.89082,1.89109,216000000.0
2007-02-05 18:50:00,1.8913,1.89156,1.89064,1.89106,129000000.0
2007-02-05 18:55:00,1.89095,1.89162,1.89095,1.89115,98000000.0
2007-02-05 19:00:00,1.89111,1.89126,1.89052,1.89071,108000000.0
2007-02-05 19:05:00,1.89068,1.89078,1.88919,1.88963,232000000.0
2007-02-05 19:10:00,1.88991,1.89061,1.88963,1.89018,112000000.0
2007-02-05 19:15:00,1.89028,1.89059,1.88928,1.88928,123000000.0
2007-02-05 19:20:00,1.88928,1.88992,1.88924,1.88965,108000000.0
2007-02-05 19:25:00,1.88968,1.8908,1.8896,1.89073,216000000.0
2007-02-05 19:30:00,1.89085,1.89134,1.8902,1.89127,154000000.0
2007-02-05 19:35:00,1.8912,1.8912,1.8905,1.89076,78000000.0
2007-02-05 19:40:00,1.8914,1.89145,1.89132,1.89134,21000000.0
2007-02-05 19:45:00,1.89129,1.89137,1.89073,1.89073,100000000.0
2007-02-05 19:50:00,1.89085,1.89123,1.88916,1.89119,51000000.0
2007-02-05 19:55:00,1.89077,1.89077,1.88991,1.89009,76000000.0
2007-02-05 20:00:00,1.89071,1.89144,1.89011,1.89071,101000000.0
2007-02-05 20:05:00,1.89081,1.89117,1.89069,1.89074,97000000.0
2007-02-05 20:10:00,1.89075,1.8911,1.89051,1.89073,65000000.0
2007-02-05 20:15:00,1.89065,1.89068,1.89004,1.89031,72000000.0
2007-02-05 20:20:00,1.89023,1.89044,1.89009,1.89035,56000000.0
2007-02-05 20:25:00,1.89034,1.89054,1.88998,1.89045,76000000.0
2007-02-05 20:30:00,1.89027,1.89029,1.88839,1.88955,96000000.0
2007-02-05 20:35:00,1.88949,1.88985,1.8894,1.88985,41000000.0
2007-02-05 20:40:00,1.8898,1.88986,1.88965,1.88978,34000000.0
2007-02-05 20:45:00,1.88985,1.89008,1.88885,1.89008,49000000.0
2007-02-05 20:50:00,1.88991,1.88995,1.88951,1.88993,35000000.0
2007-02-05 20:55:00,1.8899,1.89032,1.88965,1.88965,53000000.0
2007-02-05 21:00:00,1.88978,1.88998,1.88977,1.88983,36000000.0
2007-02-05 21:05:00,1.88992,1.88996,1.88963,1.88967,29000000.0
2007-02-05 21:10:00,1.8898,1.88999,1.88752,1.88929,43000000.0
2007-02-05 21:15:00,1.88922,1.88954,1.889,1.8892,42000000.0
2007-02-05 21:20:00,1.88905,1.88917,1.88883,1.88904,31000000.0
2007-02-05 21:25:00,1.88901,1.88959,1.8889,1.88959,45000000.0
2007-02-05 21:30:00,1.88954,1.88967,1.88942,1.88963,21000000.0
2007-02-05 21:35:00,1.88965,1.88984,1.8888,1.88909,77000000.0
2007-02-05 21:40:00,1.88911,1.88985,1.88906,1.88977,55000000.0
2007-02-05 21:45:00,1.88966,1.88979,1.88949,1.8896,25000000.0
2007-02-05 21:50:00,1.88947,1.89034,1.88912,1.8902,41000000.0
2007-02-05 21:55:00,1.89013,1.89057,1.88987,1.88994,50000000.0
2007-02-05 22:00:00,1.88971,1.88977,1.88944,1.88959,43000000.0
2007-02-05 22:05:00,1.88937,1.88956,1.8893,1.8893,15000000.0
2007-02-05 22:10:00,1.8893,1.89,1.88915,1.88998,55000000.0
2007-02-05 22:15:00,1.89003,1.89009,1.88908,1.88908,22000000.0
2007-02-05 22:20:00,1.88877,1.88877,1.88788,1.88841,51000000.0
2007-02-05 22:25:00,1.88854,1.88885,1.88819,1.88883,23000000.0
2007-02-05 22:30:00,1.88854,1.88857,1.88811,1.88845,66000000.0
2007-02-05 22:35:00,1.88865,1.88889,1.8885,1.88851,57000000.0
2007-02-05 22:40:00,1.88851,1.8891,1.88851,1.88893,53000000.0
2007-02-05 22:45:00,1.88898,1.889,1.88877,1.88891,21000000.0
2007-02-05 22:50:00,1.88881,1.88908,1.88863,1.88899,36000000.0
2007-02-05 22:55:00,1.88889,1.88891,1.88837,1.88837,27000000.0
2007-02-05 23:00:00,1.88844,1.88901,1.88844,1.88901,37000000.0
2007-02-05 23:05:00,1.8891,1.88913,1.88861,1.88901,19000000.0
2007-02-05 23:10:00,1.88967,1.88976,1.88951,1.88971,16000000.0
2007-02-05 23:15:00,1.88958,1.88958,1.88827,1.88898,40000000.0
2007-02-05 23:20:00,1.88891,1.88906,1.88886,1.88892,22000000.0
2007-02-05 23:25:00,1.88899,1.889,1.8881,1.88825,47000000.0
2007-02-05 23:30:00,1.88806,1.88847,1.88806,1.88829,27000000.0
2007-02-05 23:35:00,1.8884,1.8884,1.88812,1.88837,29000000.0
2007-02-05 23:40:00,1.88824,1.88837,1.88799,1.88799,34000000.0
2007-02-05 23:45:00,1.88812,1.88861,1.88768,1.88798,38000000.0
2007-02-05 23:50:00,1.88798,1.88828,1.88736,1.88759,31000000.0
2007-02-05 23:55:00,1.88747,1.88847,1.88707,1.88816,41000000.0
2007-02-06 00:00:00,1.88831,1.88868,1.88769,1.88815,39000000.0
2007-02-06 00:05:00,1.88872,1.88918,1.88835,1.88918,34000000.0
2007-02-06 00:10:00,1.88901,1.88916,1.88883,1.88899,50000000.0
2007-02-06 00:15:00,1.88876,1.88898,1.88813,1.88898,35000000.0
2007-02-06 00:20:00,1.88904,1.88906,1.88883,1.88893,15000000.0
2007-02-06 00:25:00,1.88863,1.8888,1.88831,1.88852,28000000.0
2007-02-06 00:30:00,1.88878,1.88878,1.88827,1.88854,21000000.0
2007-02-06 00:35:00,1.88847,1.88862,1.88832,1.88853,24000000.0
2007-02-06 00:40:00,1.88857,1.88857,1.8873,1.88798,32000000.0
2007-02-06 00:45:00,1.88784,1.88797,1.88766,1.88797,12000000.0
2007-02-06 00:50:00,1.8882,1.88852,1.88808,1.88837,23000000.0
2007-02-06 00:55:00,1.88859,1.88859,1.88804,1.88838,28000000.0
2007-02-06 01:00:00,1.88835,1.88847,1.88764,1.88815,47000000.0
2007-02-06 01:05:00,1.88799,1.88873,1.88792,1.88834,34000000.0
2007-02-06 01:10:00,1.88821,1.88827,1.88717,1.88756,47000000.0
2007-02-06 01:15:00,1.8875,1.88752,1.88664,1.88739,50000000.0
2007-02-06 01:20:00,1.88726,1.88789,1.88685,1.88759,42000000.0
2007-02-06 01:25:00,1.88745,1.88828,1.88711,1.88828,56000000.0
2007-02-06 01:30:00,1.88845,1.88857,1.88804,1.88821,57000000.0
2007-02-06 01:35:00,1.88846,1.88869,1.88808,1.88859,46000000.0
2007-02-06 01:40:00,1.88868,1.88876,1.88789,1.88789,40000000.0
2007-02-06 01:45:00,1.88806,1.88806,1.88734,1.88745,35000000.0
2007-02-06 01:50:00,1.88732,1.88871,1.88717,1.8886,55000000.0
2007-02-06 01:55:00,1.88853,1.88871,1.88788,1.88828,58000000.0
2007-02-06 02:00:00,1.88827,1.88827,1.88618,1.8879,42000000.0
2007-02-06 02:05:00,1.88781,1.88868,1.88781,1.88831,43000000.0
2007-02-06 02:10:00,1.88849,1.88942,1.88849,1.88853,41000000.0
2007-02-06 02:15:00,1.88888,1.88922,1.88868,1.88903,40000000.0
2007-02-06 02:20:00,1.88877,1.88903,1.88838,1.88871,42000000.0
2007-02-06 02:25:00,1.88834,1.88885,1.8879,1.88835,45000000.0
2007-02-06 02:30:00,1.88815,1.88902,1.88815,1.88855,36000000.0
2007-02-06 02:35:00,1.88861,1.88984,1.88832,1.88982,40000000.0
2007-02-06 02:40:00,1.88983,1.88983,1.8889,1.889,26000000.0
2007-02-06 02:45:00,1.88869,1.88952,1.88828,1.88952,44000000.0
2007-02-06 02:50:00,1.88932,1.89029,1.8889,1.89022,40000000.0
2007-02-06 02:55:00,1.89023,1.89058,1.88995,1.89021,38000000.0
2007-02-06 03:00:00,1.89027,1.89087,1.89006,1.89028,39000000.0
2007-02-06 03:05:00,1.89026,1.89109,1.8902,1.89048,40000000.0
2007-02-06 03:10:00,1.89042,1.89116,1.89042,1.89104,39000000.0
2007-02-06 03:15:00,1.89059,1.89067,1.88963,1.89067,24000000.0
2007-02-06 03:20:00,1.89077,1.89131,1.88911,1.89098,36000000.0
2007-02-06 03:25:00,1.89092,1.89175,1.89068,1.89167,48000000.0
2007-02-06 03:30:00,1.89183,1.89183,1.89109,1.89138,37000000.0
2007-02-06 03:35:00,1.89102,1.89176,1.89102,1.89167,39000000.0
2007-02-06 03:40:00,1.89144,1.89179,1.89135,1.89172,32000000.0
2007-02-06 03:45:00,1.89182,1.89182,1.89127,1.89167,23000000.0
2007-02-06 03:50:00,1.8917,1.8917,1.89091,1.89091,33000000.0
2007-02-06 03:55:00,1.89106,1.8918,1.88927,1.89165,36000000.0
2007-02-06 04:00:00,1.89185,1.89189,1.8913,1.89137,37000000.0
2007-02-06 04:05:00,1.89176,1.89198,1.8912,1.89135,37000000.0
2007-02-06 04:10:00,1.89121,1.89272,1.89121,1.8924,37000000.0
2007-02-06 04:15:00,1.89231,1.89253,1.89163,1.89188,34000000.0
2007-02-06 04:20:00,1.89196,1.89228,1.89147,1.89196,43000000.0
2007-02-06 04:25:00,1.89183,1.89193,1.89155,1.89193,7000000.0
2007-02-06 04:30:00,1.89162,1.89162,1.89125,1.89134,19000000.0
2007-02-06 04:35:00,1.89138,1.89153,1.89138,1.89151,6000000.0
2007-02-06 04:40:00,1.89157,1.89184,1.89135,1.89171,44000000.0
2007-02-06 04:45:00,1.89164,1.89193,1.8914,1.89161,25000000.0
2007-02-06 04:50:00,1.89127,1.89141,1.88991,1.88991,23000000.0
2007-02-06 04:55:00,1.89038,1.89083,1.89037,1.89062,23000000.0
2007-02-06 05:00:00,1.89026,1.89042,1.88993,1.88995,28000000.0
2007-02-06 05:05:00,1.88987,1.89037,1.88987,1.89013,23000000.0
2007-02-06 05:10:00,1.89017,1.89043,1.88997,1.89003,37000000.0
2007-02-06 05:15:00,1.88996,1.89076,1.88975,1.89076,43000000.0
2007-02-06 05:20:00,1.89058,1.89091,1.89047,1.89087,35000000.0
2007-02-06 05:25:00,1.89086,1.89107,1.89084,1.89105,24000000.0
2007-02-06 05:30:00,1.89104,1.89117,1.89081,1.89107,22000000.0
2007-02-06 05:35:00,1.89095,1.89102,1.89045,1.89096,25000000.0
2007-02-06 05:40:00,1.89107,1.89121,1.89054,1.89104,24000000.0
2007-02-06 05:45:00,1.89107,1.89109,1.89058,1.89077,34000000.0
2007-02-06 05:50:00,1.89083,1.89123,1.89081,1.89098,33000000.0
2007-02-06 05:55:00,1.89098,1.89136,1.89091,1.89126,21000000.0
2007-02-06 06:00:00,1.8912,1.8916,1.8912,1.89128,29000000.0
2007-02-06 06:05:00,1.89121,1.89165,1.89093,1.8915,33000000.0
2007-02-06 06:10:00,1.89123,1.89177,1.89111,1.89156,39000000.0
2007-02-06 06:15:00,1.89128,1.89142,1.89066,1.89074,21000000.0
2007-02-06 06:20:00,1.8909,1.89117,1.89059,1.89088,43000000.0
2007-02-06 06:25:00,1.89084,1.89091,1.89063,1.89068,30000000.0
2007-02-06 06:30:00,1.89047,1.89065,1.89021,1.89046,27000000.0
2007-02-06 06:35:00,1.89045,1.89083,1.89027,1.89036,40000000.0
2007-02-06 06:40:00,1.8907,1.89093,1.89064,1.89078,27000000.0
2007-02-06 06:45:00,1.89108,1.89114,1.89046,1.89085,33000000.0
2007-02-06 06:50:00,1.89074,1.89087,1.89026,1.89045,38000000.0
2007-02-06 06:55:00,1.89071,1.89134,1.89038,1.89134,28000000.0
2007-02-06 07:00:00,1.89131,1.89138,1.89091,1.89099,21000000.0
2007-02-06 07:05:00,1.89062,1.89125,1.89062,1.8912,39000000.0
2007-02-06 07:10:00,1.89111,1.89111,1.89053,1.89103,25000000.0
2007-02-06 07:15:00,1.89106,1.8914,1.89085,1.8912,35000000.0
2007-02-06 07:20:00,1.89132,1.89133,1.89046,1.89046,46000000.0
2007-02-06 07:25:00,1.89048,1.89057,1.89027,1.89054,37000000.0
2007-02-06 07:30:00,1.89035,1.89107,1.89035,1.89101,23000000.0
2007-02-06 07:35:00,1.89095,1.89104,1.89037,1.89052,32000000.0
2007-02-06 07:40:00,1.89052,1.89088,1.89027,1.89072,33000000.0
2007-02-06 07:45:00,1.89073,1.89095,1.89049,1.89086,22000000.0
2007-02-06 07:50:00,1.89079,1.89121,1.89065,1.8907,25000000.0
2007-02-06 07:55:00,1.89101,1.89284,1.89065,1.89284,39000000.0
2007-02-06 08:00:00,1.89295,1.89295,1.89113,1.89113,41000000.0
2007-02-06 08:05:00,1.89106,1.89155,1.89106,1.8914,22000000.0
2007-02-06 08:10:00,1.89135,1.89141,1.89047,1.89082,40000000.0
2007-02-06 08:15:00,1.8906,1.89105,1.89009,1.89058,42000000.0
2007-02-06 08:20:00,1.89049,1.89077,1.88975,1.88987,38000000.0
2007-02-06 08:25:00,1.88988,1.89027,1.88969,1.88991,42000000.0
2007-02-06 08:30:00,1.89007,1.89007,1.88912,1.88912,41000000.0
2007-02-06 08:35:00,1.88908,1.88965,1.88895,1.8894,47000000.0
2007-02-06 08:40:00,1.88943,1.8896,1.8885,1.88913,47000000.0
2007-02-06 08:45:00,1.88911,1.88963,1.88754,1.8894,35000000.0
2007-02-06 08:50:00,1.88976,1.88976,1.88899,1.88914,40000000.0
2007-02-06 08:55:00,1.88922,1.89022,1.88921,1.88992,37000000.0
2007-02-06 09:00:00,1.88987,1.89049,1.88965,1.89049,41000000.0
2007-02-06 09:05:00,1.89032,1.89093,1.88956,1.89048,44000000.0
2007-02-06 09:10:00,1.89043,1.89097,1.89012,1.8906,44000000.0
2007-02-06 09:15:00,1.89055,1.89145,1.89055,1.89144,33000000.0
2007-02-06 09:20:00,1.89156,1.89157,1.89109,1.89138,38000000.0
2007-02-06 09:25:00,1.89131,1.89157,1.89085,1.89115,46000000.0
2007-02-06 09:30:00,1.89158,1.89188,1.89071,1.89126,36000000.0
2007-02-06 09:35:00,1.89117,1.89163,1.88924,1.89054,47000000.0
2007-02-06 09:40:00,1.89054,1.89149,1.89043,1.89147,38000000.0
2007-02-06 09:45:00,1.89138,1.89213,1.89135,1.8919,45000000.0
2007-02-06 09:50:00,1.89177,1.89177,1.89013,1.89044,44000000.0
2007-02-06 09:55:00,1.89042,1.89107,1.89036,1.89062,44000000.0
2007-02-06 10:00:00,1.89039,1.89088,1.89003,1.8906,44000000.0
2007-02-06 10:05:00,1.89066,1.89066,1.88938,1.88938,39000000.0
2007-02-06 10:10:00,1.88973,1.89008,1.88873,1.88951,37000000.0
2007-02-06 10:15:00,1.88956,1.8899,1.8892,1.8899,45000000.0
2007-02-06 10:20:00,1.89031,1.89082,1.88996,1.89055,36000000.0
2007-02-06 10:25:00,1.89034,1.89142,1.89034,1.89084,45000000.0
2007-02-06 10:30:00,1.89069,1.89084,1.89046,1.89051,38000000.0
2007-02-06 10:35:00,1.89056,1.89125,1.89056,1.89125,41000000.0
2007-02-06 10:40:00,1.89125,1.89125,1.88978,1.8901,33000000.0
2007-02-06 10:45:00,1.88983,1.88983,1.88923,1.88973,33000000.0
2007-02-06 10:50:00,1.88953,1.89012,1.88927,1.8893,36000000.0
2007-02-06 10:55:00,1.88939,1.88997,1.88738,1.88973,40000000.0
2007-02-06 11:00:00,1.8902,1.89102,1.88912,1.89091,44000000.0
2007-02-06 11:05:00,1.89146,1.89149,1.89089,1.8911,39000000.0
2007-02-06 11:10:00,1.89095,1.89102,1.89021,1.89063,47000000.0
2007-02-06 11:15:00,1.89107,1.89136,1.89022,1.89031,35000000.0
2007-02-06 11:20:00,1.89061,1.89073,1.88992,1.89038,38000000.0
2007-02-06 11:25:00,1.89016,1.89076,1.8898,1.89016,42000000.0
2007-02-06 11:30:00,1.89014,1.8904,1.88954,1.8904,43000000.0
2007-02-06 11:35:00,1.89002,1.89035,1.88976,1.88984,44000000.0
2007-02-06 11:40:00,1.88989,1.89003,1.88915,1.88952,47000000.0
2007-02-06 11:45:00,1.88911,1.89057,1.88911,1.89057,44000000.0
2007-02-06 11:50:00,1.89091,1.89128,1.89046,1.89075,44000000.0
2007-02-06 11:55:00,1.89047,1.89147,1.89034,1.89132,43000000.0
2007-02-06 12:00:00,1.89128,1.89173,1.8906,1.89079,43000000.0
2007-02-06 12:05:00,1.89101,1.89148,1.8905,1.89051,42000000.0
2007-02-06 12:10:00,1.89076,1.89144,1.89046,1.89084,40000000.0
2007-02-06 12:15:00,1.89096,1.89207,1.8908,1.89175,44000000.0
2007-02-06 12:20:00,1.89155,1.89219,1.88999,1.89162,39000000.0
2007-02-06 12:25:00,1.89173,1.89191,1.89115,1.89133,45000000.0
2007-02-06 12:30:00,1.89138,1.89156,1.89118,1.89138,39000000.0
2007-02-06 12:35:00,1.89138,1.89305,1.89086,1.89305,42000000.0
2007-02-06 12:40:00,1.89332,1.8939,1.89284,1.8939,41000000.0
2007-02-06 12:45:00,1.89407,1.8948,1.89407,1.89477,47000000.0
2007-02-06 12:50:00,1.89522,1.89682,1.89505,1.89665,41000000.0
2007-02-06 12:55:00,1.89729,1.89883,1.89696,1.89766,37000000.0
2007-02-06 13:00:00,1.89733,1.89866,1.89733,1.89835,38000000.0
2007-02-06 13:05:00,1.89836,1.899,1.89824,1.89847,39000000.0
2007-02-06 13:10:00,1.89848,1.89922,1.89819,1.89893,41000000.0
2007-02-06 13:15:00,1.89907,1.89907,1.89814,1.8983,43000000.0
2007-02-06 13:20:00,1.89807,1.8982,1.89739,1.89768,41000000.0
2007-02-06 13:25:00,1.89763,1.89794,1.89753,1.89794,67000000.0
2007-02-06 13:30:00,1.89791,1.89791,1.89703,1.89703,75000000.0
2007-02-06 13:35:00,1.89707,1.89789,1.89707,1.89757,84000000.0
2007-02-06 13:40:00,1.89756,1.89774,1.89662,1.89663,83000000.0
2007-02-06 13:45:00,1.89696,1.89752,1.89668,1.89668,82000000.0
2007-02-06 13:50:00,1.89668,1.89803,1.89659,1.89789,128000000.0
2007-02-06 13:55:00,1.89765,1.89813,1.89764,1.89767,124000000.0
2007-02-06 14:00:00,1.89723,1.89747,1.89652,1.89719,144000000.0
2007-02-06 14:05:00,1.89711,1.89763,1.89684,1.89742,144000000.0
2007-02-06 14:10:00,1.89735,1.89762,1.89693,1.89723,101000000.0
2007-02-06 14:15:00,1.89735,1.8975,1.89656,1.89656,110000000.0
2007-02-06 14:20:00,1.89637,1.8974,1.89637,1.8974,143000000.0
2007-02-06 14:25:00,1.89714,1.89753,1.89666,1.89753,118000000.0
2007-02-06 14:30:00,1.89715,1.89748,1.89693,1.8971,128000000.0
2007-02-06 14:35:00,1.89723,1.89751,1.89709,1.8972,154000000.0
2007-02-06 14:40:00,1.89681,1.89731,1.89681,1.89724,105000000.0
2007-02-06 14:45:00,1.89727,1.89737,1.89693,1.89723,104000000.0
2007-02-06 14:50:00,1.89726,1.89754,1.89705,1.89713,126000000.0
2007-02-06 14:55:00,1.89728,1.89755,1.89648,1.89694,91000000.0
2007-02-06 15:00:00,1.89689,1.89689,1.89598,1.896,131000000.0
2007-02-06 15:05:00,1.89576,1.89684,1.89545,1.89684,129000000.0
2007-02-06 15:10:00,1.89681,1.89864,1.89681,1.89864,160000000.0
2007-02-06 15:15:00,1.89892,1.89892,1.89807,1.89809,82000000.0
2007-02-06 15:20:00,1.89832,1.89882,1.89789,1.89799,98000000.0
2007-02-06 15:25:00,1.89766,1.89871,1.89671,1.89846,188000000.0
2007-02-06 15:30:00,1.89664,1.89922,1.8966,1.89889,208000000.0
2007-02-06 15:35:00,1.89887,1.89982,1.89823,1.8998,178000000.0
2007-02-06 15:40:00,1.89996,1.90401,1.89996,1.90401,180000000.0
2007-02-06 15:45:00,1.90436,1.9063,1.90375,1.90575,149000000.0
2007-02-06 15:50:00,1.90552,1.90573,1.90514,1.90516,112000000.0
2007-02-06 15:55:00,1.90446,1.90471,1.90398,1.90398,120000000.0
2007-02-06 16:00:00,1.90422,1.90454,1.90402,1.90419,200000000.0
2007-02-06 16:05:00,1.90419,1.90436,1.90331,1.90363,188000000.0
2007-02-06 16:10:00,1.9037,1.90497,1.90346,1.90487,169000000.0
2007-02-06 16:15:00,1.90511,1.90511,1.90459,1.90459,185000000.0
2007-02-06 16:20:00,1.90465,1.90544,1.90465,1.90496,231000000.0
2007-02-06 16:25:00,1.90463,1.90499,1.90429,1.90447,173000000.0
2007-02-06 16:30:00,1.90435,1.90553,1.90407,1.90543,183000000.0
2007-02-06 16:35:00,1.90554,1.90562,1.90492,1.9054,229000000.0
2007-02-06 16:40:00,1.90538,1.90559,1.90487,1.90526,218000000.0
2007-02-06 16:45:00,1.9057,1.9066,1.9057,1.90657,236000000.0
2007-02-06 16:50:00,1.90624,1.90651,1.90546,1.90546,112000000.0
2007-02-06 16:55:00,1.90511,1.90511,1.9038,1.90402,178000000.0
2007-02-06 17:00:00,1.90413,1.90471,1.90359,1.90471,176000000.0
2007-02-06 17:05:00,1.90461,1.90505,1.90461,1.90476,206000000.0
2007-02-06 17:10:00,1.90465,1.90501,1.90409,1.90481,135000000.0
2007-02-06 17:15:00,1.90455,1.90485,1.90387,1.90387,139000000.0
2007-02-06 17:20:00,1.90365,1.90365,1.90305,1.90321,140000000.0
2007-02-06 17:25:00,1.90339,1.90348,1.90283,1.90318,157000000.0
2007-02-06 17:30:00,1.90343,1.9041,1.90336,1.90358,301000000.0
2007-02-06 17:35:00,1.90349,1.90507,1.90349,1.90497,233000000.0
2007-02-06 17:40:00,1.90491,1.90611,1.90476,1.90585,225000000.0
2007-02-06 17:45:00,1.90581,1.90582,1.90508,1.9051,303000000.0
2007-02-06 17:50:00,1.90488,1.90555,1.90456,1.90555,232000000.0
2007-02-06 17:55:00,1.90551,1.90669,1.905,1.90669,196000000.0
2007-02-06 18:00:00,1.90711,1.90749,1.90646,1.90687,190000000.0
2007-02-06 18:05:00,1.90683,1.90738,1.90654,1.90665,196000000.0
2007-02-06 18:10:00,1.90635,1.90643,1.90552,1.90605,136000000.0
2007-02-06 18:15:00,1.90613,1.90634,1.90528,1.90532,226000000.0
2007-02-06 18:20:00,1.90555,1.9056,1.90402,1.90452,228000000.0
2007-02-06 18:25:00,1.90493,1.90493,1.90383,1.90384,151000000.0
2007-02-06 18:30:00,1.9037,1.90504,1.90368,1.905,194000000.0
2007-02-06 18:35:00,1.90466,1.90837,1.90438,1.90835,273000000.0
2007-02-06 18:40:00,1.9085,1.91022,1.90825,1.90891,232000000.0
2007-02-06 18:45:00,1.90874,1.90879,1.90653,1.90659,216000000.0
2007-02-06 18:50:00,1.90701,1.90753,1.90683,1.90743,129000000.0
2007-02-06 18:55:00,1.90748,1.90754,1.90642,1.90642,98000000.0
2007-02-06 19:00:00,1.9063,1.90723,1.9062,1.90722,129000000.0
2007-02-06 19:05:00,1.90706,1.90744,1.90583,1.90596,232000000.0
2007-02-06 19:10:00,1.90646,1.90703,1.90634,1.90653,148000000.0
2007-02-06 19:15:00,1.90641,1.90656,1.90592,1.90651,123000000.0
2007-02-06 19:20:00,1.90654,1.90657,1.90606,1.90606,120000000.0
2007-02-06 19:25:00,1.90601,1.9064,1.9058,1.90609,216000000.0
2007-02-06 19:30:00,1.90645,1.90645,1.9061,1.90624,126000000.0
2007-02-06 19:35:00,1.90624,1.90642,1.90588,1.90589,91000000.0
2007-02-06 19:40:00,1.90587,1.90618,1.90552,1.90617,94000000.0
2007-02-06 19:45:00,1.90621,1.9064,1.9057,1.9061,118000000.0
2007-02-06 19:50:00,1.90621,1.90672,1.9047,1.90665,75000000.0
2007-02-06 19:55:00,1.9067,1.90688,1.90636,1.90636,106000000.0
2007-02-06 20:00:00,1.90658,1.90705,1.90641,1.9069,101000000.0
2007-02-06 20:05:00,1.90677,1.90704,1.90651,1.90703,97000000.0
2007-02-06 20:10:00,1.90713,1.90743,1.90635,1.90645,65000000.0
2007-02-06 20:15:00,1.90624,1.90624,1.90502,1.90528,72000000.0
2007-02-06 20:20:00,1.90528,1.90565,1.90493,1.90525,56000000.0
2007-02-06 20:25:00,1.90526,1.90634,1.90505,1.90576,76000000.0
2007-02-06 20:30:00,1.90573,1.90708,1.90567,1.90618,93000000.0
2007-02-06 20:35:00,1.90624,1.90751,1.90624,1.90751,60000000.0
2007-02-06 20:40:00,1.90767,1.90803,1.90748,1.90779,50000000.0
2007-02-06 20:45:00,1.90764,1.90764,1.90645,1.90667,43000000.0
2007-02-06 20:50:00,1.90651,1.90687,1.90634,1.90678,58000000.0
2007-02-06 20:55:00,1.90679,1.90731,1.90674,1.90725,45000000.0
2007-02-06 21:00:00,1.9073,1.90777,1.90704,1.90777,52000000.0
2007-02-06 21:05:00,1.90774,1.90774,1.90671,1.90671,20000000.0
2007-02-06 21:10:00,1.90642,1.90671,1.90618,1.9066,33000000.0
2007-02-06 21:15:00,1.90651,1.90669,1.9063,1.90638,35000000.0
2007-02-06 21:20:00,1.90666,1.90671,1.90575,1.90575,48000000.0
2007-02-06 21:25:00,1.90575,1.90592,1.90532,1.90579,45000000.0
2007-02-06 21:30:00,1.90567,1.90568,1.9053,1.90545,35000000.0
2007-02-06 21:35:00,1.90535,1.90535,1.90253,1.90253,77000000.0
2007-02-06 21:40:00,1.90219,1.90346,1.90219,1.90333,48000000.0
2007-02-06 21:45:00,1.9032,1.90342,1.90255,1.90342,33000000.0
2007-02-06 21:50:00,1.90344,1.90377,1.90327,1.90373,41000000.0
2007-02-06 21:55:00,1.90374,1.90403,1.90345,1.90345,61000000.0
2007-02-06 22:00:00,1.90365,1.90473,1.90349,1.90447,49000000.0
2007-02-06 22:05:00,1.90473,1.90527,1.90381,1.90381,51000000.0
2007-02-06 22:10:00,1.90396,1.90483,1.90384,1.90471,55000000.0
2007-02-06 22:15:00,1.90458,1.90477,1.90433,1.9044,27000000.0
2007-02-06 22:20:00,1.9044,1.90487,1.90408,1.90432,36000000.0
2007-02-06 22:25:00,1.90435,1.9048,1.90435,1.90474,30000000.0
2007-02-06 22:30:00,1.90482,1.90594,1.90477,1.90542,72000000.0
2007-02-06 22:35:00,1.90575,1.90596,1.90549,1.90552,64000000.0
2007-02-06 22:40:00,1.90554,1.90564,1.90538,1.90538,45000000.0
2007-02-06 22:45:00,1.90525,1.90531,1.90512,1.90516,23000000.0
2007-02-06 22:50:00,1.90517,1.9054,1.90516,1.90527,15000000.0
2007-02-06 22:55:00,1.90522,1.90522,1.90459,1.90459,42000000.0
2007-02-06 23:00:00,1.90457,1.90568,1.90455,1.90539,49000000.0
2007-02-06 23:05:00,1.90486,1.90552,1.90486,1.90542,46000000.0
2007-02-06 23:10:00,1.90612,1.90654,1.90587,1.90634,32000000.0
2007-02-06 23:15:00,1.90625,1.90637,1.90587,1.90637,25000000.0
2007-02-06 23:20:00,1.9064,1.90652,1.90599,1.90599,23000000.0
2007-02-06 23:25:00,1.90598,1.9063,1.90533,1.90553,47000000.0
2007-02-06 23:30:00,1.90558,1.90561,1.90509,1.9054,21000000.0
2007-02-06 23:35:00,1.90558,1.90569,1.90534,1.90555,37000000.0
2007-02-06 23:40:00,1.9054,1.90629,1.90503,1.90624,62000000.0
2007-02-06 23:45:00,1.90655,1.90719,1.90625,1.90699,38000000.0
2007-02-06 23:50:00,1.90689,1.90721,1.90658,1.90683,32000000.0
2007-02-06 23:55:00,1.90672,1.90722,1.90618,1.90666,41000000.0
2007-02-07 00:00:00,1.90631,1.9068,1.90611,1.90641,30000000.0
2007-02-07 00:05:00,1.9061,1.90614,1.90547,1.90587,43000000.0
2007-02-07 00:10:00,1.9058,1.90659,1.90576,1.90644,58000000.0
2007-02-07 00:15:00,1.90622,1.90622,1.90561,1.9061,45000000.0
2007-02-07 00:20:00,1.90614,1.90618,1.9056,1.90575,30000000.0
2007-02-07 00:25:00,1.90557,1.90646,1.90557,1.90612,26000000.0
2007-02-07 00:30:00,1.90625,1.9067,1.90618,1.90652,35000000.0
2007-02-07 00:35:00,1.90643,1.90677,1.90614,1.90655,34000000.0
2007-02-07 00:40:00,1.90644,1.90667,1.90557,1.90654,30000000.0
2007-02-07 00:45:00,1.90623,1.90657,1.90611,1.90638,27000000.0
2007-02-07 00:50:00,1.90632,1.90636,1.90584,1.90624,32000000.0
2007-02-07 00:55:00,1.90619,1.90619,1.90552,1.90606,38000000.0
2007-02-07 01:00:00,1.90608,1.90626,1.90578,1.90589,46000000.0
2007-02-07 01:05:00,1.90577,1.90611,1.90495,1.90542,33000000.0
2007-02-07 01:10:00,1.90556,1.90556,1.90491,1.90533,36000000.0
2007-02-07 01:15:00,1.90534,1.90671,1.90534,1.90646,50000000.0
2007-02-07 01:20:00,1.90676,1.90709,1.90651,1.90651,42000000.0
2007-02-07 01:25:00,1.90608,1.90636,1.90578,1.90609,47000000.0
2007-02-07 01:30:00,1.90591,1.90607,1.90558,1.90566,57000000.0
2007-02-07 01:35:00,1.90549,1.90571,1.90503,1.90553,32000000.0
2007-02-07 01:40:00,1.90547,1.90609,1.90505,1.9059,40000000.0
2007-02-07 01:45:00,1.9057,1.90678,1.9057,1.90648,43000000.0
2007-02-07 01:50:00,1.90618,1.9072,1.90618,1.9072,45000000.0
2007-02-07 01:55:00,1.90744,1.90765,1.90666,1.90684,58000000.0
2007-02-07 02:00:00,1.90646,1.90659,1.9037,1.90574,42000000.0
2007-02-07 02:05:00,1.90572,1.90606,1.90486,1.90579,43000000.0
2007-02-07 02:10:00,1.90589,1.90613,1.90548,1.90556,41000000.0
2007-02-07 02:15:00,1.90545,1.9058,1.90501,1.90567,34000000.0
2007-02-07 02:20:00,1.90528,1.90553,1.90524,1.90541,23000000.0
2007-02-07 02:25:00,1.90527,1.90527,1.90433,1.90467,45000000.0
2007-02-07 02:30:00,1.90458,1.90501,1.90409,1.90443,36000000.0
2007-02-07 02:35:00,1.9045,1.90624,1.9045,1.90606,40000000.0
2007-02-07 02:40:00,1.90638,1.90837,1.90612,1.90788,37000000.0
2007-02-07 02:45:00,1.90752,1.90862,1.90752,1.9084,44000000.0
2007-02-07 02:50:00,1.9088,1.90927,1.90815,1.90877,37000000.0
2007-02-07 02:55:00,1.90878,1.90938,1.90852,1.90917,29000000.0
2007-02-07 03:00:00,1.90905,1.90912,1.90828,1.90844,39000000.0
2007-02-07 03:05:00,1.90871,1.90955,1.9087,1.90939,29000000.0
2007-02-07 03:10:00,1.90952,1.91024,1.90943,1.90969,46000000.0
2007-02-07 03:15:00,1.91014,1.91147,1.90922,1.91137,41000000.0
2007-02-07 03:20:00,1.911,1.91125,1.9093,1.91125,36000000.0
2007-02-07 03:25:00,1.91124,1.91126,1.90958,1.91003,48000000.0
2007-02-07 03:30:00,1.91007,1.91077,1.90971,1.91058,37000000.0
2007-02-07 03:35:00,1.91033,1.91204,1.91033,1.91082,39000000.0
2007-02-07 03:40:00,1.91089,1.9115,1.91059,1.91074,41000000.0
2007-02-07 03:45:00,1.91062,1.91062,1.90963,1.91044,38000000.0
2007-02-07 03:50:00,1.91054,1.91062,1.91022,1.91022,34000000.0
2007-02-07 03:55:00,1.91044,1.91087,1.90899,1.91055,36000000.0
2007-02-07 04:00:00,1.91063,1.91063,1.90979,1.90981,29000000.0
2007-02-07 04:05:00,1.90969,1.91007,1.90915,1.91007,38000000.0
2007-02-07 04:10:00,1.90994,1.91019,1.90923,1.90923,37000000.0
2007-02-07 04:15:00,1.90922,1.90958,1.9087,1.90952,38000000.0
2007-02-07 04:20:00,1.90944,1.90968,1.909,1.90953,43000000.0
2007-02-07 04:25:00,1.90935,1.90977,1.90935,1.90977,15000000.0
2007-02-07 04:30:00,1.90989,1.91057,1.90987,1.91029,33000000.0
2007-02-07 04:35:00,1.91047,1.91076,1.91034,1.91054,33000000.0
2007-02-07 04:40:00,1.91044,1.91044,1.90996,1.91032,35000000.0
2007-02-07 04:45:00,1.91029,1.91029,1.9098,1.91014,18000000.0
2007-02-07 04:50:00,1.91022,1.91063,1.91015,1.91015,36000000.0
2007-02-07 04:55:00,1.91,1.91237,1.90982,1.91237,31000000.0
2007-02-07 05:00:00,1.9127,1.91316,1.91226,1.91288,35000000.0
2007-02-07 05:05:00,1.91279,1.91309,1.91212,1.91246,41000000.0
2007-02-07 05:10:00,1.91241,1.91241,1.91177,1.91186,45000000.0
2007-02-07 05:15:00,1.91192,1.91227,1.91167,1.91201,27000000.0
2007-02-07 05:20:00,1.91197,1.91291,1.91161,1.91278,34000000.0
2007-02-07 05:25:00,1.91293,1.91293,1.91193,1.9127,38000000.0
2007-02-07 05:30:00,1.91239,1.91294,1.91211,1.91294,37000000.0
2007-02-07 05:35:00,1.91297,1.91297,1.91225,1.91246,38000000.0
2007-02-07 05:40:00,1.91233,1.91363,1.91233,1.91336,40000000.0
2007-02-07 05:45:00,1.91347,1.91356,1.91292,1.91321,39000000.0
2007-02-07 05:50:00,1.91294,1.91294,1.91202,1.91202,42000000.0
2007-02-07 05:55:00,1.91184,1.91188,1.91081,1.91092,40000000.0
2007-02-07 06:00:00,1.91084,1.91103,1.91003,1.91045,37000000.0
2007-02-07 06:05:00,1.9105,1.9108,1.90885,1.90887,33000000.0
2007-02-07 06:10:00,1.9091,1.90917,1.90847,1.90861,39000000.0
2007-02-07 06:15:00,1.90899,1.90962,1.90835,1.90944,38000000.0
2007-02-07 06:20:00,1.90958,1.90958,1.90882,1.90891,39000000.0
2007-02-07 06:25:00,1.90892,1.90947,1.90887,1.90924,45000000.0
2007-02-07 06:30:00,1.90933,1.91003,1.90933,1.90948,35000000.0
2007-02-07 06:35:00,1.90963,1.9101,1.90953,1.9101,34000000.0
2007-02-07 06:40:00,1.91021,1.91021,1.90953,1.90984,27000000.0
2007-02-07 06:45:00,1.90984,1.9099,1.90914,1.90917,31000000.0
2007-02-07 06:50:00,1.90905,1.90986,1.90879,1.90879,40000000.0
2007-02-07 06:55:00,1.90914,1.91002,1.90914,1.90951,23000000.0
2007-02-07 07:00:00,1.90962,1.90988,1.9082,1.9082,29000000.0
2007-02-07 07:05:00,1.90771,1.90827,1.90722,1.90744,39000000.0
2007-02-07 07:10:00,1.90778,1.90786,1.906,1.906,39000000.0
2007-02-07 07:15:00,1.90623,1.90729,1.90617,1.9072,45000000.0
2007-02-07 07:20:00,1.9072,1.90724,1.90626,1.90651,46000000.0
2007-02-07 07:25:00,1.90691,1.90711,1.90586,1.90617,29000000.0
2007-02-07 07:30:00,1.90614,1.90638,1.90587,1.90615,43000000.0
2007-02-07 07:35:00,1.90623,1.90648,1.90525,1.90565,40000000.0
2007-02-07 07:40:00,1.90558,1.9057,1.90417,1.90436,42000000.0
2007-02-07 07:45:00,1.9047,1.9051,1.90416,1.90508,37000000.0
2007-02-07 07:50:00,1.90508,1.90508,1.90337,1.90337,45000000.0
2007-02-07 07:55:00,1.90321,1.90491,1.90271,1.90491,39000000.0
2007-02-07 08:00:00,1.90452,1.90472,1.90353,1.90363,41000000.0
2007-02-07 08:05:00,1.90347,1.90396,1.90291,1.90292,35000000.0
2007-02-07 08:10:00,1.9032,1.90324,1.90256,1.90301,40000000.0
2007-02-07 08:15:00,1.90302,1.90333,1.90253,1.90266,42000000.0
2007-02-07 08:20:00,1.90226,1.90259,1.90131,1.90159,38000000.0
2007-02-07 08:25:00,1.90146,1.90191,1.90113,1.90191,42000000.0
2007-02-07 08:30:00,1.90227,1.90227,1.90156,1.90187,41000000.0
2007-02-07 08:35:00,1.90149,1.90168,1.90053,1.9007,30000000.0
2007-02-07 08:40:00,1.90086,1.90198,1.90086,1.90186,47000000.0
2007-02-07 08:45:00,1.90169,1.90185,1.89972,1.90118,42000000.0
2007-02-07 08:50:00,1.90119,1.90133,1.90044,1.90133,40000000.0
2007-02-07 08:55:00,1.90094,1.90158,1.90094,1.90154,37000000.0
2007-02-07 09:00:00,1.90197,1.90282,1.90193,1.90271,41000000.0
2007-02-07 09:05:00,1.90254,1.90254,1.90129,1.90192,44000000.0
2007-02-07 09:10:00,1.90185,1.90351,1.90185,1.90321,44000000.0
2007-02-07 09:15:00,1.90329,1.90363,1.90272,1.90272,41000000.0
2007-02-07 09:20:00,1.90254,1.90291,1.90216,1.90286,38000000.0
2007-02-07 09:25:00,1.90276,1.90339,1.90036,1.90036,46000000.0
2007-02-07 09:30:00,1.89988,1.90079,1.89912,1.89938,36000000.0
2007-02-07 09:35:00,1.89952,1.90045,1.89832,1.90027,47000000.0
2007-02-07 09:40:00,1.90075,1.90162,1.90075,1.90092,46000000.0
2007-02-07 09:45:00,1.90105,1.90133,1.90051,1.90106,45000000.0
2007-02-07 09:50:00,1.90124,1.90137,1.90014,1.90094,42000000.0
2007-02-07 09:55:00,1.90097,1.90097,1.89982,1.90005,44000000.0
2007-02-07 10:00:00,1.8998,1.89998,1.89789,1.89789,44000000.0
2007-02-07 10:05:00,1.89841,1.90018,1.89841,1.89937,39000000.0
2007-02-07 10:10:00,1.89924,1.90039,1.89924,1.90001,37000000.0
2007-02-07 10:15:00,1.89989,1.89999,1.89919,1.89967,38000000.0
2007-02-07 10:20:00,1.89978,1.89983,1.899,1.89976,36000000.0
2007-02-07 10:25:00,1.89977,1.89977,1.89887,1.89897,45000000.0
2007-02-07 10:30:00,1.89913,1.89915,1.898,1.89804,38000000.0
2007-02-07 10:35:00,1.89829,1.89885,1.89787,1.89831,41000000.0
2007-02-07 10:40:00,1.89856,1.89952,1.89825,1.89922,40000000.0
2007-02-07 10:45:00,1.89914,1.89914,1.89819,1.89851,40000000.0
2007-02-07 10:50:00,1.89825,1.89932,1.89819,1.89914,44000000.0
2007-02-07 10:55:00,1.89921,1.89948,1.89734,1.89844,29000000.0
2007-02-07 11:00:00,1.89837,1.89914,1.89705,1.89801,44000000.0
2007-02-07 11:05:00,1.89809,1.89888,1.89787,1.89888,39000000.0
2007-02-07 11:10:00,1.89888,1.89909,1.8984,1.89886,47000000.0
2007-02-07 11:15:00,1.89909,1.89976,1.89906,1.89942,42000000.0
2007-02-07 11:20:00,1.89956,1.89972,1.89922,1.89936,30000000.0
2007-02-07 11:25:00,1.89927,1.90071,1.89905,1.90064,34000000.0
2007-02-07 11:30:00,1.90037,1.90092,1.9002,1.90071,43000000.0
2007-02-07 11:35:00,1.90102,1.90147,1.90042,1.90147,44000000.0
2007-02-07 11:40:00,1.90161,1.90168,1.90104,1.90136,47000000.0
2007-02-07 11:45:00,1.90105,1.90155,1.89998,1.90072,44000000.0
2007-02-07 11:50:00,1.90081,1.90113,1.89992,1.90025,44000000.0
2007-02-07 11:55:00,1.90032,1.90032,1.89965,1.89979,43000000.0
2007-02-07 12:00:00,1.89982,1.9001,1.89865,1.89866,43000000.0
2007-02-07 12:05:00,1.89849,1.89899,1.89835,1.89867,35000000.0
2007-02-07 12:10:00,1.89871,1.89962,1.89859,1.8995,40000000.0
2007-02-07 12:15:00,1.8995,1.9009,1.89933,1.9009,44000000.0
2007-02-07 12:20:00,1.9011,1.90181,1.89897,1.90181,39000000.0
2007-02-07 12:25:00,1.90199,1.90238,1.90176,1.90186,45000000.0
2007-02-07 12:30:00,1.90203,1.90237,1.90182,1.90221,39000000.0
2007-02-07 12:35:00,1.90224,1.9023,1.90074,1.90079,42000000.0
2007-02-07 12:40:00,1.90103,1.90168,1.90058,1.90168,41000000.0
2007-02-07 12:45:00,1.90156,1.9017,1.90055,1.90055,47000000.0
2007-02-07 12:50:00,1.90043,1.90179,1.90022,1.90136,41000000.0
2007-02-07 12:55:00,1.90145,1.90148,1.90077,1.9012,30000000.0
2007-02-07 13:00:00,1.90121,1.90135,1.9006,1.90135,38000000.0
2007-02-07 13:05:00,1.90111,1.90122,1.90026,1.90071,39000000.0
2007-02-07 13:10:00,1.90115,1.90196,1.90069,1.90162,41000000.0
2007-02-07 13:15:00,1.90161,1.90323,1.90103,1.9027,43000000.0
2007-02-07 13:20:00,1.90317,1.9032,1.90241,1.90247,41000000.0
2007-02-07 13:25:00,1.90237,1.90406,1.90224,1.90379,67000000.0
2007-02-07 13:30:00,1.90379,1.90424,1.90371,1.90399,75000000.0
2007-02-07 13:35:00,1.90401,1.90466,1.90387,1.90426,84000000.0
2007-02-07 13:40:00,1.90388,1.9044,1.90341,1.90366,84000000.0
2007-02-07 13:45:00,1.90353,1.90353,1.90228,1.9026,82000000.0
2007-02-07 13:50:00,1.90233,1.90265,1.90217,1.90229,81000000.0
2007-02-07 13:55:00,1.90211,1.90211,1.90015,1.90103,124000000.0
2007-02-07 14:00:00,1.90096,1.90176,1.90051,1.90074,144000000.0
2007-02-07 14:05:00,1.90049,1.90091,1.90048,1.90048,113000000.0
2007-02-07 14:10:00,1.90039,1.90109,1.90039,1.9009,101000000.0
2007-02-07 14:15:00,1.90096,1.90263,1.90096,1.90216,145000000.0
2007-02-07 14:20:00,1.90216,1.90238,1.90095,1.90096,143000000.0
2007-02-07 14:25:00,1.90101,1.90157,1.90022,1.90075,118000000.0
2007-02-07 14:30:00,1.90076,1.90097,1.90008,1.90071,128000000.0
2007-02-07 14:35:00,1.90057,1.90109,1.90024,1.90107,111000000.0
2007-02-07 14:40:00,1.90123,1.90197,1.90117,1.90117,141000000.0
2007-02-07 14:45:00,1.90081,1.90122,1.90079,1.9012,65000000.0
2007-02-07 14:50:00,1.90113,1.90169,1.90101,1.90139,126000000.0
2007-02-07 14:55:00,1.90118,1.90156,1.90118,1.90152,40000000.0
2007-02-07 15:00:00,1.90149,1.90165,1.90112,1.90155,101000000.0
2007-02-07 15:05:00,1.90151,1.90158,1.90067,1.90081,129000000.0
2007-02-07 15:10:00,1.90091,1.90156,1.90076,1.90141,160000000.0
2007-02-07 15:15:00,1.90095,1.90131,1.90058,1.90116,82000000.0
2007-02-07 15:20:00,1.90116,1.90174,1.90102,1.90124,98000000.0
2007-02-07 15:25:00,1.90109,1.90221,1.89921,1.90094,188000000.0
2007-02-07 15:30:00,1.8991,1.9012,1.89868,1.89934,208000000.0
2007-02-07 15:35:00,1.89935,1.90103,1.89917,1.90056,178000000.0
2007-02-07 15:40:00,1.90071,1.90092,1.89999,1.90034,180000000.0
2007-02-07 15:45:00,1.90055,1.90076,1.8997,1.89996,149000000.0
2007-02-07 15:50:00,1.89994,1.90078,1.8997,1.89992,112000000.0
2007-02-07 15:55:00,1.89984,1.89985,1.89958,1.89983,80000000.0
2007-02-07 16:00:00,1.90024,1.90033,1.89981,1.90011,171000000.0
2007-02-07 16:05:00,1.90015,1.9003,1.89921,1.89936,188000000.0
2007-02-07 16:10:00,1.89935,1.90016,1.89835,1.90012,169000000.0
2007-02-07 16:15:00,1.90019,1.90072,1.8996,1.90008,185000000.0
2007-02-07 16:20:00,1.90023,1.90087,1.90008,1.90087,231000000.0
2007-02-07 16:25:00,1.90114,1.90197,1.90082,1.90159,173000000.0
2007-02-07 16:30:00,1.90141,1.90175,1.90089,1.90168,183000000.0
2007-02-07 16:35:00,1.90183,1.90197,1.9013,1.90173,229000000.0
2007-02-07 16:40:00,1.90195,1.90197,1.90067,1.90067,218000000.0
2007-02-07 16:45:00,1.9009,1.90139,1.90043,1.90043,236000000.0
2007-02-07 16:50:00,1.90038,1.90058,1.89994,1.90054,142000000.0
2007-02-07 16:55:00,1.90027,1.90077,1.89985,1.90014,178000000.0
2007-02-07 17:00:00,1.89981,1.9008,1.8996,1.9008,176000000.0
2007-02-07 17:05:00,1.90057,1.90072,1.89914,1.89945,206000000.0
2007-02-07 17:10:00,1.89921,1.89959,1.89887,1.89954,136000000.0
2007-02-07 17:15:00,1.89964,1.89997,1.89933,1.89964,139000000.0
2007-02-07 17:20:00,1.89962,1.90089,1.89962,1.90085,140000000.0
2007-02-07 17:25:00,1.90082,1.90083,1.89992,1.90033,157000000.0
2007-02-07 17:30:00,1.90046,1.90051,1.89983,1.89983,301000000.0
2007-02-07 17:35:00,1.89996,1.90143,1.89996,1.90102,192000000.0
2007-02-07 17:40:00,1.90091,1.90102,1.90027,1.90073,225000000.0
2007-02-07 17:45:00,1.90055,1.90085,1.90042,1.90056,303000000.0
2007-02-07 17:50:00,1.90053,1.9007,1.89987,1.90006,232000000.0
2007-02-07 17:55:00,1.90008,1.90075,1.89941,1.89941,196000000.0
2007-02-07 18:00:00,1.89893,1.89913,1.89801,1.89869,190000000.0
2007-02-07 18:05:00,1.89861,1.90087,1.89861,1.90019,196000000.0
2007-02-07 18:10:00,1.89973,1.89988,1.89741,1.89769,136000000.0
2007-02-07 18:15:00,1.89777,1.89919,1.89759,1.89905,226000000.0
2007-02-07 18:20:00,1.89932,1.90034,1.89903,1.90019,228000000.0
2007-02-07 18:25:00,1.90026,1.90062,1.89883,1.89883,151000000.0
2007-02-07 18:30:00,1.89899,1.90018,1.89892,1.89969,194000000.0
2007-02-07 18:35:00,1.8996,1.89997,1.89918,1.89985,273000000.0
2007-02-07 18:40:00,1.90022,1.90023,1.89937,1.89947,232000000.0
2007-02-07 18:45:00,1.89944,1.89985,1.89919,1.89973,216000000.0
2007-02-07 18:50:00,1.8997,1.89993,1.89917,1.89991,129000000.0
2007-02-07 18:55:00,1.90005,1.90029,1.89976,1.89982,98000000.0
2007-02-07 19:00:00,1.89905,1.89907,1.89826,1.89907,129000000.0
2007-02-07 19:05:00,1.89907,1.89915,1.89849,1.89867,232000000.0
2007-02-07 19:10:00,1.89887,1.89939,1.8987,1.89935,148000000.0
2007-02-07 19:15:00,1.89953,1.89985,1.89835,1.89958,123000000.0
2007-02-07 19:20:00,1.89953,1.89967,1.89931,1.89945,60000000.0
2007-02-07 19:25:00,1.89962,1.89993,1.89926,1.89944,167000000.0
2007-02-07 19:30:00,1.89958,1.89997,1.89928,1.89991,154000000.0
2007-02-07 19:35:00,1.9,1.90017,1.8996,1.89974,75000000.0
2007-02-07 19:40:00,1.89966,1.90037,1.89962,1.90031,94000000.0
2007-02-07 19:45:00,1.90039,1.90053,1.89999,1.9002,118000000.0
2007-02-07 19:50:00,1.90036,1.90068,1.89843,1.90045,54000000.0
2007-02-07 19:55:00,1.90058,1.9007,1.89998,1.89998,73000000.0
2007-02-07 20:00:00,1.89964,1.90089,1.89937,1.90081,101000000.0
2007-02-07 20:05:00,1.90105,1.90105,1.90004,1.90011,97000000.0
2007-02-07 20:10:00,1.90009,1.90044,1.89987,1.90012,65000000.0
2007-02-07 20:15:00,1.90019,1.90033,1.89967,1.90023,72000000.0
2007-02-07 20:20:00,1.90039,1.90108,1.90033,1.90108,56000000.0
2007-02-07 20:25:00,1.9012,1.9012,1.90063,1.90065,38000000.0
2007-02-07 20:30:00,1.90069,1.90074,1.89993,1.90028,93000000.0
2007-02-07 20:35:00,1.90035,1.90035,1.8999,1.89994,51000000.0
2007-02-07 20:40:00,1.89991,1.89998,1.89982,1.89982,8000000.0
2007-02-07 20:45:00,1.89989,1.90015,1.89965,1.90004,61000000.0
2007-02-07 20:50:00,1.9,1.90008,1.89981,1.90001,35000000.0
2007-02-07 20:55:00,1.90007,1.90084,1.90007,1.90084,48000000.0
2007-02-07 21:00:00,1.90108,1.90108,1.90036,1.90042,36000000.0
2007-02-07 21:05:00,1.90009,1.90045,1.90005,1.90017,24000000.0
2007-02-07 21:10:00,1.90002,1.90025,1.89809,1.89996,33000000.0
2007-02-07 21:15:00,1.90006,1.90006,1.89902,1.89902,42000000.0
2007-02-07 21:20:00,1.89911,1.8999,1.89911,1.89986,48000000.0
2007-02-07 21:25:00,1.89999,1.90003,1.8993,1.89949,45000000.0
2007-02-07 21:30:00,1.8995,1.89983,1.89943,1.89951,40000000.0
2007-02-07 21:35:00,1.89944,1.89944,1.89874,1.89899,77000000.0
2007-02-07 21:40:00,1.89908,1.89989,1.89908,1.89987,55000000.0
2007-02-07 21:45:00,1.89964,1.89986,1.89937,1.89943,30000000.0
2007-02-07 21:50:00,1.89938,1.89961,1.89907,1.89907,24000000.0
2007-02-07 21:55:00,1.89907,1.89911,1.89862,1.89862,61000000.0
2007-02-07 22:00:00,1.89878,1.89909,1.89853,1.89854,43000000.0
2007-02-07 22:05:00,1.89873,1.89906,1.89844,1.89875,47000000.0
2007-02-07 22:10:00,1.89889,1.8989,1.89833,1.89833,27000000.0
2007-02-07 22:15:00,1.8985,1.89863,1.89832,1.89859,21000000.0
2007-02-07 22:20:00,1.89846,1.89862,1.89791,1.89845,36000000.0
2007-02-07 22:25:00,1.8985,1.89859,1.89798,1.89798,22000000.0
2007-02-07 22:30:00,1.89805,1.89857,1.89793,1.89837,67000000.0
2007-02-07 22:35:00,1.89849,1.89849,1.89713,1.89713,57000000.0
2007-02-07 22:40:00,1.89728,1.89765,1.89692,1.89765,53000000.0
2007-02-07 22:45:00,1.89762,1.89768,1.89723,1.89753,37000000.0
2007-02-07 22:50:00,1.89766,1.89807,1.89752,1.898,27000000.0
2007-02-07 22:55:00,1.89809,1.89809,1.89746,1.89782,42000000.0
2007-02-07 23:00:00,1.89786,1.89794,1.89725,1.89762,42000000.0
2007-02-07 23:05:00,1.89726,1.89768,1.89707,1.89768,24000000.0
2007-02-07 23:10:00,1.89762,1.89762,1.89716,1.89748,24000000.0
2007-02-07 23:15:00,1.89727,1.89832,1.89727,1.89832,40000000.0
2007-02-07 23:20:00,1.8981,1.89818,1.89696,1.89718,31000000.0
2007-02-07 23:25:00,1.89734,1.89735,1.89681,1.89688,52000000.0
2007-02-07 23:30:00,1.89674,1.89674,1.89623,1.89651,34000000.0
2007-02-07 23:35:00,1.89669,1.89722,1.89622,1.89721,48000000.0
2007-02-07 23:40:00,1.89745,1.8979,1.89603,1.89635,62000000.0
2007-02-07 23:45:00,1.89501,1.89547,1.89184,1.89398,38000000.0
2007-02-07 23:50:00,1.89403,1.89403,1.89227,1.89227,39000000.0
2007-02-07 23:55:00,1.89195,1.89265,1.89179,1.89233,41000000.0
2007-02-08 00:00:00,1.89248,1.8938,1.89242,1.89351,39000000.0
2007-02-08 00:05:00,1.89368,1.89419,1.89304,1.89401,43000000.0
2007-02-08 00:10:00,1.89399,1.89432,1.89388,1.89432,19000000.0
2007-02-08 00:15:00,1.89434,1.89434,1.89344,1.89384,45000000.0
2007-02-08 00:20:00,1.8938,1.89392,1.89359,1.89389,30000000.0
2007-02-08 00:25:00,1.89374,1.8941,1.89372,1.89394,34000000.0
2007-02-08 00:30:00,1.89385,1.89409,1.89339,1.89361,35000000.0
2007-02-08 00:35:00,1.89358,1.89411,1.89348,1.89354,34000000.0
2007-02-08 00:40:00,1.89315,1.89362,1.8921,1.89268,39000000.0
2007-02-08 00:45:00,1.89229,1.89239,1.89118,1.8916,37000000.0
2007-02-08 00:50:00,1.8917,1.89216,1.8916,1.89167,23000000.0
2007-02-08 00:55:00,1.89153,1.8918,1.8911,1.8911,32000000.0
2007-02-08 01:00:00,1.89101,1.89114,1.88969,1.89011,54000000.0
2007-02-08 01:05:00,1.89014,1.89014,1.88923,1.8897,44000000.0
2007-02-08 01:10:00,1.89012,1.89091,1.88985,1.89027,47000000.0
2007-02-08 01:15:00,1.89018,1.89074,1.88979,1.89069,50000000.0
2007-02-08 01:20:00,1.89081,1.89136,1.89056,1.89089,42000000.0
2007-02-08 01:25:00,1.89112,1.89152,1.89076,1.89114,48000000.0
2007-02-08 01:30:00,1.8912,1.89156,1.89058,1.89104,57000000.0
2007-02-08 01:35:00,1.89101,1.89133,1.89078,1.89095,46000000.0
2007-02-08 01:40:00,1.89072,1.89149,1.89048,1.89061,40000000.0
2007-02-08 01:45:00,1.89085,1.89147,1.89085,1.89134,43000000.0
2007-02-08 01:50:00,1.89139,1.89305,1.89135,1.89298,55000000.0
2007-02-08 01:55:00,1.89244,1.8926,1.89202,1.89214,58000000.0
2007-02-08 02:00:00,1.89192,1.89192,1.88847,1.89019,32000000.0
2007-02-08 02:05:00,1.8898,1.8898,1.88845,1.88867,43000000.0
2007-02-08 02:10:00,1.88853,1.88979,1.88853,1.88951,41000000.0
2007-02-08 02:15:00,1.88942,1.88965,1.88874,1.88953,40000000.0
2007-02-08 02:20:00,1.88949,1.89034,1.88916,1.89005,42000000.0
2007-02-08 02:25:00,1.88997,1.89059,1.88979,1.89059,45000000.0
2007-02-08 02:30:00,1.8912,1.8912,1.88918,1.88979,36000000.0
2007-02-08 02:35:00,1.88956,1.89092,1.88918,1.89022,40000000.0
2007-02-08 02:40:00,1.89047,1.89091,1.88997,1.89033,33000000.0
2007-02-08 02:45:00,1.8904,1.8904,1.88943,1.88975,33000000.0
2007-02-08 02:50:00,1.88973,1.8905,1.88937,1.8905,37000000.0
2007-02-08 02:55:00,1.89048,1.89203,1.89032,1.89172,38000000.0
2007-02-08 03:00:00,1.89179,1.89315,1.89176,1.89299,40000000.0
2007-02-08 03:05:00,1.8932,1.89324,1.8927,1.89276,37000000.0
2007-02-08 03:10:00,1.89282,1.89395,1.89282,1.89354,46000000.0
2007-02-08 03:15:00,1.89388,1.89482,1.89388,1.89437,34000000.0
2007-02-08 03:20:00,1.89436,1.8944,1.89192,1.89356,36000000.0
2007-02-08 03:25:00,1.89341,1.89373,1.8931,1.89339,48000000.0
2007-02-08 03:30:00,1.8934,1.89341,1.89288,1.89307,37000000.0
2007-02-08 03:35:00,1.89269,1.89339,1.89269,1.89273,39000000.0
2007-02-08 03:40:00,1.8926,1.89395,1.89215,1.89383,36000000.0
2007-02-08 03:45:00,1.89366,1.89366,1.8926,1.89298,38000000.0
2007-02-08 03:50:00,1.89319,1.89319,1.89193,1.89193,42000000.0
2007-02-08 03:55:00,1.89209,1.89236,1.89026,1.89188,36000000.0
2007-02-08 04:00:00,1.89201,1.89227,1.89179,1.89179,37000000.0
2007-02-08 04:05:00,1.89195,1.89321,1.89174,1.89311,32000000.0
2007-02-08 04:10:00,1.89288,1.89303,1.89221,1.89227,37000000.0
2007-02-08 04:15:00,1.89225,1.89279,1.89216,1.89227,30000000.0
2007-02-08 04:20:00,1.89217,1.89256,1.89175,1.89204,34000000.0
2007-02-08 04:25:00,1.89195,1.8934,1.89159,1.89336,37000000.0
2007-02-08 04:30:00,1.89301,1.89352,1.89257,1.8927,43000000.0
2007-02-08 04:35:00,1.89272,1.89326,1.89264,1.89296,42000000.0
2007-02-08 04:40:00,1.89336,1.89356,1.89301,1.89339,44000000.0
2007-02-08 04:45:00,1.89313,1.89329,1.89313,1.89329,7000000.0
2007-02-08 04:50:00,1.89317,1.89317,1.89266,1.8927,17000000.0
2007-02-08 04:55:00,1.89204,1.89286,1.89204,1.89273,24000000.0
2007-02-08 05:00:00,1.89262,1.89286,1.89233,1.89246,28000000.0
2007-02-08 05:05:00,1.89217,1.89261,1.89199,1.89242,33000000.0
2007-02-08 05:10:00,1.89238,1.89267,1.89213,1.89234,45000000.0
2007-02-08 05:15:00,1.89235,1.89313,1.89221,1.89313,43000000.0
2007-02-08 05:20:00,1.89264,1.89265,1.89228,1.8924,42000000.0
2007-02-08 05:25:00,1.89253,1.89284,1.89222,1.89229,38000000.0
2007-02-08 05:30:00,1.8922,1.89261,1.89187,1.89261,29000000.0
2007-02-08 05:35:00,1.89275,1.89321,1.89228,1.89314,38000000.0
2007-02-08 05:40:00,1.89311,1.89317,1.8926,1.89292,40000000.0
2007-02-08 05:45:00,1.89284,1.89289,1.89243,1.89245,39000000.0
2007-02-08 05:50:00,1.89255,1.89272,1.89237,1.89246,26000000.0
2007-02-08 05:55:00,1.89264,1.89264,1.89117,1.89117,31000000.0
2007-02-08 06:00:00,1.89148,1.89164,1.88923,1.89006,37000000.0
2007-02-08 06:05:00,1.88996,1.89122,1.88949,1.89024,33000000.0
2007-02-08 06:10:00,1.89034,1.89064,1.88981,1.8906,39000000.0
2007-02-08 06:15:00,1.89052,1.89052,1.88985,1.89027,27000000.0
2007-02-08 06:20:00,1.89042,1.89132,1.88991,1.89132,35000000.0
2007-02-08 06:25:00,1.89148,1.89191,1.89143,1.89184,22000000.0
2007-02-08 06:30:00,1.89146,1.89159,1.89125,1.8913,29000000.0
2007-02-08 06:35:00,1.89145,1.89163,1.89117,1.89163,26000000.0
2007-02-08 06:40:00,1.89169,1.89194,1.89141,1.89149,34000000.0
2007-02-08 06:45:00,1.89153,1.89188,1.89148,1.89176,41000000.0
2007-02-08 06:50:00,1.89178,1.89182,1.89141,1.89141,28000000.0
2007-02-08 06:55:00,1.89166,1.8917,1.89141,1.89167,21000000.0
2007-02-08 07:00:00,1.8916,1.89162,1.89118,1.89144,29000000.0
2007-02-08 07:05:00,1.89143,1.89156,1.89067,1.89108,50000000.0
2007-02-08 07:10:00,1.89097,1.89204,1.89089,1.89204,39000000.0
2007-02-08 07:15:00,1.89211,1.89211,1.89134,1.89164,45000000.0
2007-02-08 07:20:00,1.89174,1.89213,1.89155,1.89161,35000000.0
2007-02-08 07:25:00,1.89184,1.89187,1.89146,1.8917,30000000.0
2007-02-08 07:30:00,1.89153,1.89211,1.89134,1.8918,43000000.0
2007-02-08 07:35:00,1.89208,1.8925,1.89202,1.89205,40000000.0
2007-02-08 07:40:00,1.89202,1.89246,1.89185,1.89223,42000000.0
2007-02-08 07:45:00,1.89232,1.89232,1.89164,1.89174,30000000.0
2007-02-08 07:50:00,1.89171,1.89207,1.89146,1.89176,45000000.0
2007-02-08 07:55:00,1.89176,1.89176,1.89075,1.8912,39000000.0
2007-02-08 08:00:00,1.89104,1.89154,1.89081,1.89102,41000000.0
2007-02-08 08:05:00,1.89101,1.89214,1.89101,1.89138,35000000.0
2007-02-08 08:10:00,1.89156,1.89182,1.89133,1.89182,40000000.0
2007-02-08 08:15:00,1.89167,1.89201,1.8912,1.89187,42000000.0
2007-02-08 08:20:00,1.89152,1.89255,1.89152,1.89235,38000000.0
2007-02-08 08:25:00,1.89226,1.89236,1.89162,1.8921,35000000.0
2007-02-08 08:30:00,1.89217,1.89241,1.89162,1.89195,41000000.0
2007-02-08 08:35:00,1.8919,1.8924,1.89163,1.89211,36000000.0
2007-02-08 08:40:00,1.89218,1.89247,1.89105,1.89105,47000000.0
2007-02-08 08:45:00,1.89049,1.89253,1.8899,1.89253,42000000.0
2007-02-08 08:50:00,1.89245,1.89367,1.89223,1.89367,40000000.0
2007-02-08 08:55:00,1.89379,1.8939,1.89195,1.89195,37000000.0
2007-02-08 09:00:00,1.89183,1.89374,1.89183,1.8936,41000000.0
2007-02-08 09:05:00,1.89356,1.89394,1.8915,1.89163,44000000.0
2007-02-08 09:10:00,1.89147,1.89279,1.89142,1.89158,44000000.0
2007-02-08 09:15:00,1.89156,1.89265,1.89137,1.89208,41000000.0
2007-02-08 09:20:00,1.89213,1.89334,1.89202,1.89287,38000000.0
2007-02-08 09:25:00,1.89264,1.89287,1.89208,1.89252,46000000.0
2007-02-08 09:30:00,1.89264,1.89264,1.89108,1.89224,36000000.0
2007-02-08 09:35:00,1.89221,1.89221,1.88962,1.89169,47000000.0
2007-02-08 09:40:00,1.8916,1.89316,1.8916,1.89286,46000000.0
2007-02-08 09:45:00,1.89296,1.89359,1.89284,1.89359,45000000.0
2007-02-08 09:50:00,1.89352,1.89358,1.89259,1.89286,43000000.0
2007-02-08 09:55:00,1.89261,1.89302,1.89073,1.89073,44000000.0
2007-02-08 10:00:00,1.89095,1.89109,1.89067,1.89068,44000000.0
2007-02-08 10:05:00,1.89051,1.89221,1.89051,1.89217,39000000.0
2007-02-08 10:10:00,1.89208,1.89283,1.89203,1.89245,37000000.0
2007-02-08 10:15:00,1.89268,1.89292,1.89239,1.89263,45000000.0
2007-02-08 10:20:00,1.89237,1.89302,1.89235,1.89286,36000000.0
2007-02-08 10:25:00,1.89291,1.89322,1.89265,1.89265,45000000.0
2007-02-08 10:30:00,1.89268,1.89276,1.89121,1.89129,38000000.0
2007-02-08 10:35:00,1.89132,1.89147,1.89064,1.89089,41000000.0
2007-02-08 10:40:00,1.89103,1.89122,1.8907,1.89094,40000000.0
2007-02-08 10:45:00,1.89077,1.89077,1.89002,1.89024,40000000.0
2007-02-08 10:50:00,1.88998,1.8901,1.8895,1.88975,44000000.0
2007-02-08 10:55:00,1.88979,1.89032,1.8883,1.8903,40000000.0
2007-02-08 11:00:00,1.89023,1.89078,1.88817,1.89034,44000000.0
2007-02-08 11:05:00,1.89043,1.89133,1.89043,1.89096,39000000.0
2007-02-08 11:10:00,1.89123,1.89136,1.89047,1.891,47000000.0
2007-02-08 11:15:00,1.89106,1.89134,1.89033,1.89067,42000000.0
2007-02-08 11:20:00,1.8906,1.89091,1.89032,1.89067,30000000.0
2007-02-08 11:25:00,1.89085,1.89104,1.89048,1.89052,42000000.0
2007-02-08 11:30:00,1.89052,1.89095,1.89005,1.8906,43000000.0
2007-02-08 11:35:00,1.89035,1.89068,1.8893,1.88958,36000000.0
2007-02-08 11:40:00,1.88946,1.8895,1.88758,1.8881,47000000.0
2007-02-08 11:45:00,1.88798,1.88967,1.88754,1.88967,44000000.0
2007-02-08 11:50:00,1.89003,1.89003,1.88945,1.88989,44000000.0
2007-02-08 11:55:00,1.8898,1.88997,1.88887,1.88902,43000000.0
2007-02-08 12:00:00,1.8892,1.88991,1.88903,1.88988,33000000.0
2007-02-08 12:05:00,1.88976,1.89007,1.88949,1.88986,42000000.0
2007-02-08 12:10:00,1.8898,1.89083,1.88977,1.89076,32000000.0
2007-02-08 12:15:00,1.8903,1.89216,1.88977,1.89216,44000000.0
2007-02-08 12:20:00,1.89239,1.89395,1.8917,1.89358,39000000.0
2007-02-08 12:25:00,1.89388,1.89403,1.89361,1.894,45000000.0
2007-02-08 12:30:00,1.8938,1.89487,1.89375,1.89487,39000000.0
2007-02-08 12:35:00,1.89481,1.89619,1.89472,1.89573,42000000.0
2007-02-08 12:40:00,1.89542,1.8962,1.8954,1.89604,41000000.0
2007-02-08 12:45:00,1.89571,1.89655,1.89524,1.89617,47000000.0
2007-02-08 12:50:00,1.89612,1.89612,1.89523,1.89553,41000000.0
2007-02-08 12:55:00,1.89564,1.89564,1.89509,1.89548,29000000.0
2007-02-08 13:00:00,1.8954,1.89584,1.89505,1.89558,38000000.0
2007-02-08 13:05:00,1.89566,1.89589,1.89482,1.89544,39000000.0
2007-02-08 13:10:00,1.89564,1.89575,1.89477,1.89486,41000000.0
2007-02-08 13:15:00,1.89482,1.89587,1.89476,1.89536,35000000.0
2007-02-08 13:20:00,1.89536,1.89542,1.89478,1.89517,34000000.0
2007-02-08 13:25:00,1.89508,1.8953,1.89455,1.89521,67000000.0
2007-02-08 13:30:00,1.89532,1.89589,1.89532,1.89578,75000000.0
2007-02-08 13:35:00,1.89592,1.89635,1.89555,1.89581,84000000.0
2007-02-08 13:40:00,1.89573,1.89615,1.89544,1.89567,83000000.0
2007-02-08 13:45:00,1.89579,1.89657,1.89535,1.89567,104000000.0
2007-02-08 13:50:00,1.89556,1.8964,1.89511,1.89609,128000000.0
2007-02-08 13:55:00,1.89607,1.89618,1.89483,1.89509,124000000.0
2007-02-08 14:00:00,1.8951,1.89591,1.89464,1.8954,144000000.0
2007-02-08 14:05:00,1.89553,1.89602,1.89538,1.89567,144000000.0
2007-02-08 14:10:00,1.89561,1.89579,1.89518,1.89572,101000000.0
2007-02-08 14:15:00,1.89583,1.89607,1.89506,1.89513,145000000.0
2007-02-08 14:20:00,1.89495,1.8961,1.89458,1.89587,143000000.0
2007-02-08 14:25:00,1.89584,1.89605,1.89551,1.89576,118000000.0
2007-02-08 14:30:00,1.89554,1.89554,1.89496,1.89541,128000000.0
2007-02-08 14:35:00,1.89519,1.89592,1.89519,1.89557,165000000.0
2007-02-08 14:40:00,1.89553,1.89571,1.89499,1.89543,141000000.0
2007-02-08 14:45:00,1.89544,1.89544,1.89439,1.89443,104000000.0
2007-02-08 14:50:00,1.89441,1.89491,1.89422,1.89422,126000000.0
2007-02-08 14:55:00,1.89442,1.89549,1.89433,1.89474,91000000.0
2007-02-08 15:00:00,1.89463,1.89515,1.89431,1.89431,131000000.0
2007-02-08 15:05:00,1.89446,1.89501,1.89427,1.89431,129000000.0
2007-02-08 15:10:00,1.89413,1.89502,1.89379,1.89482,160000000.0
2007-02-08 15:15:00,1.89503,1.89513,1.89475,1.89483,82000000.0
2007-02-08 15:20:00,1.89457,1.89511,1.89453,1.89491,98000000.0
2007-02-08 15:25:00,1.8949,1.89496,1.8924,1.89413,188000000.0
2007-02-08 15:30:00,1.89217,1.89439,1.89217,1.89411,208000000.0
2007-02-08 15:35:00,1.89416,1.89649,1.89407,1.89581,178000000.0
2007-02-08 15:40:00,1.89561,1.89698,1.89553,1.89693,180000000.0
2007-02-08 15:45:00,1.89688,1.89688,1.89611,1.8963,149000000.0
2007-02-08 15:50:00,1.89626,1.89626,1.89493,1.89493,112000000.0
2007-02-08 15:55:00,1.89519,1.89556,1.89498,1.89547,120000000.0
2007-02-08 16:00:00,1.89528,1.89647,1.89388,1.89647,200000000.0
2007-02-08 16:05:00,1.89609,1.89733,1.89609,1.89696,188000000.0
2007-02-08 16:10:00,1.89713,1.89891,1.89682,1.89871,169000000.0
2007-02-08 16:15:00,1.89916,1.89916,1.89758,1.89758,185000000.0
2007-02-08 16:20:00,1.89766,1.89794,1.89672,1.89672,231000000.0
2007-02-08 16:25:00,1.89681,1.89818,1.89681,1.89775,173000000.0
2007-02-08 16:30:00,1.89724,1.89746,1.89612,1.89615,183000000.0
2007-02-08 16:35:00,1.89667,1.89731,1.89622,1.89652,229000000.0
2007-02-08 16:40:00,1.89669,1.89697,1.89605,1.89665,218000000.0
2007-02-08 16:45:00,1.89649,1.89708,1.89609,1.89619,236000000.0
2007-02-08 16:50:00,1.89608,1.89668,1.89598,1.89609,142000000.0
2007-02-08 16:55:00,1.89617,1.89748,1.89617,1.89748,178000000.0
2007-02-08 17:00:00,1.89752,1.8986,1.89717,1.89854,176000000.0
2007-02-08 17:05:00,1.89853,1.89879,1.89795,1.89825,206000000.0
2007-02-08 17:10:00,1.89838,1.89897,1.8983,1.8983,135000000.0
2007-02-08 17:15:00,1.89824,1.89894,1.89817,1.8989,139000000.0
2007-02-08 17:20:00,1.89894,1.89901,1.89731,1.89731,140000000.0
2007-02-08 17:25:00,1.8971,1.89867,1.8971,1.89762,157000000.0
2007-02-08 17:30:00,1.89737,1.89847,1.89737,1.89847,301000000.0
2007-02-08 17:35:00,1.89862,1.89935,1.8983,1.89856,233000000.0
2007-02-08 17:40:00,1.89865,1.90001,1.89849,1.89952,225000000.0
2007-02-08 17:45:00,1.89945,1.90061,1.8994,1.90021,303000000.0
2007-02-08 17:50:00,1.90028,1.90084,1.90008,1.90084,232000000.0
2007-02-08 17:55:00,1.90074,1.90203,1.90015,1.90203,196000000.0
2007-02-08 18:00:00,1.90213,1.90213,1.90049,1.90087,190000000.0
2007-02-08 18:05:00,1.90083,1.90103,1.89999,1.90005,196000000.0
2007-02-08 18:10:00,1.90014,1.90014,1.89949,1.89964,136000000.0
2007-02-08 18:15:00,1.8996,1.90007,1.89843,1.89878,226000000.0
2007-02-08 18:20:00,1.89874,1.89874,1.89778,1.89799,228000000.0
2007-02-08 18:25:00,1.89773,1.89919,1.89749,1.89897,151000000.0
2007-02-08 18:30:00,1.89906,1.89941,1.89863,1.89922,194000000.0
2007-02-08 18:35:00,1.89914,1.89925,1.89791,1.89791,273000000.0
2007-02-08 18:40:00,1.89803,1.89885,1.89763,1.89885,193000000.0
2007-02-08 18:45:00,1.89875,1.89909,1.89796,1.89885,216000000.0
2007-02-08 18:50:00,1.89925,1.89925,1.89766,1.8979,129000000.0
2007-02-08 18:55:00,1.89811,1.89841,1.89803,1.89841,76000000.0
2007-02-08 19:00:00,1.89819,1.89828,1.89767,1.89774,129000000.0
2007-02-08 19:05:00,1.89775,1.89791,1.89737,1.89745,193000000.0
2007-02-08 19:10:00,1.89748,1.89774,1.89674,1.89683,148000000.0
2007-02-08 19:15:00,1.89645,1.8971,1.8959,1.89653,87000000.0
2007-02-08 19:20:00,1.89633,1.89675,1.8956,1.89619,120000000.0
2007-02-08 19:25:00,1.89581,1.89688,1.89517,1.89655,167000000.0
2007-02-08 19:30:00,1.89659,1.89679,1.89601,1.89621,154000000.0
2007-02-08 19:35:00,1.89627,1.89647,1.89577,1.89581,57000000.0
2007-02-08 19:40:00,1.89567,1.89643,1.89567,1.89607,94000000.0
2007-02-08 19:45:00,1.89599,1.89631,1.89561,1.89609,118000000.0
2007-02-08 19:50:00,1.89602,1.89629,1.89567,1.89613,45000000.0
2007-02-08 19:55:00,1.89601,1.89623,1.89563,1.89585,106000000.0
2007-02-08 20:00:00,1.89608,1.89614,1.89578,1.89604,74000000.0
2007-02-08 20:05:00,1.89623,1.8964,1.89578,1.8964,82000000.0
2007-02-08 20:10:00,1.89623,1.89623,1.89501,1.89541,65000000.0
2007-02-08 20:15:00,1.89544,1.89548,1.8945,1.89489,50000000.0
2007-02-08 20:20:00,1.89497,1.89536,1.89457,1.89535,41000000.0
2007-02-08 20:25:00,1.89487,1.89499,1.89363,1.89484,76000000.0
2007-02-08 20:30:00,1.89504,1.89558,1.89482,1.89535,66000000.0
2007-02-08 20:35:00,1.89537,1.89559,1.89494,1.89494,37000000.0
2007-02-08 20:40:00,1.89489,1.8949,1.89465,1.89477,30000000.0
2007-02-08 20:45:00,1.8948,1.89538,1.89479,1.8953,50000000.0
2007-02-08 20:50:00,1.89525,1.89538,1.89499,1.89522,33000000.0
2007-02-08 20:55:00,1.89523,1.89894,1.89519,1.89894,53000000.0
2007-02-08 21:00:00,1.89933,1.90211,1.89933,1.90071,52000000.0
2007-02-08 21:05:00,1.90057,1.90076,1.89784,1.90033,46000000.0
2007-02-08 21:10:00,1.90002,1.90225,1.89849,1.90224,43000000.0
2007-02-08 21:15:00,1.90251,1.90476,1.90251,1.90418,42000000.0
2007-02-08 21:20:00,1.90431,1.9068,1.90416,1.90668,48000000.0
2007-02-08 21:25:00,1.90674,1.90804,1.90664,1.90762,45000000.0
2007-02-08 21:30:00,1.90736,1.90736,1.90603,1.90609,36000000.0
2007-02-08 21:35:00,1.90599,1.90615,1.9053,1.90589,77000000.0
2007-02-08 21:40:00,1.90587,1.90773,1.90581,1.90765,55000000.0
2007-02-08 21:45:00,1.90748,1.90748,1.90695,1.90699,30000000.0
2007-02-08 21:50:00,1.90694,1.90727,1.90605,1.90614,41000000.0
2007-02-08 21:55:00,1.90572,1.90624,1.90512,1.90618,61000000.0
2007-02-08 22:00:00,1.90631,1.90732,1.90631,1.90732,26000000.0
2007-02-08 22:05:00,1.90723,1.9073,1.90667,1.90695,47000000.0
2007-02-08 22:10:00,1.90718,1.90728,1.90646,1.90686,55000000.0
2007-02-08 22:15:00,1.9067,1.90698,1.90661,1.90678,29000000.0
2007-02-08 22:20:00,1.90664,1.90684,1.90628,1.90628,28000000.0
2007-02-08 22:25:00,1.90644,1.90688,1.90644,1.90666,40000000.0
2007-02-08 22:30:00,1.90681,1.90712,1.90673,1.90694,25000000.0
2007-02-08 22:35:00,1.90695,1.90737,1.90672,1.90717,49000000.0
2007-02-08 22:40:00,1.90717,1.90742,1.90664,1.90664,53000000.0
2007-02-08 22:45:00,1.9066,1.90681,1.9063,1.90668,60000000.0
2007-02-08 22:50:00,1.9067,1.90685,1.9066,1.90672,43000000.0
2007-02-08 22:55:00,1.90674,1.90674,1.90582,1.90647,42000000.0
2007-02-08 23:00:00,1.90645,1.90645,1.90608,1.90608,30000000.0
2007-02-08 23:05:00,1.90617,1.9063,1.90593,1.90624,46000000.0
2007-02-08 23:10:00,1.90627,1.90654,1.906,1.90649,24000000.0
2007-02-08 23:15:00,1.90636,1.90651,1.90529,1.90538,40000000.0
2007-02-08 23:20:00,1.90525,1.90563,1.90503,1.9053,36000000.0
2007-02-08 23:25:00,1.9052,1.90582,1.90514,1.90582,52000000.0
2007-02-08 23:30:00,1.90598,1.90613,1.90549,1.90549,20000000.0
2007-02-08 23:35:00,1.90568,1.90628,1.90554,1.9057,27000000.0
2007-02-08 23:40:00,1.90552,1.90552,1.90476,1.90476,41000000.0
2007-02-08 23:45:00,1.90455,1.90496,1.90349,1.9035,30000000.0
2007-02-08 23:50:00,1.90325,1.90396,1.90312,1.90382,39000000.0
2007-02-08 23:55:00,1.90383,1.90383,1.9029,1.90375,41000000.0
2007-02-09 00:00:00,1.90379,1.90418,1.90348,1.90379,39000000.0
2007-02-09 00:05:00,1.90404,1.90421,1.90351,1.9042,35000000.0
2007-02-09 00:10:00,1.90382,1.90439,1.90372,1.90439,58000000.0
2007-02-09 00:15:00,1.90467,1.90471,1.90404,1.90448,45000000.0
2007-02-09 00:20:00,1.90445,1.90445,1.90383,1.90392,23000000.0
2007-02-09 00:25:00,1.90368,1.90382,1.90349,1.90351,36000000.0
2007-02-09 00:30:00,1.90369,1.90413,1.90352,1.90401,21000000.0
2007-02-09 00:35:00,1.90391,1.9043,1.90364,1.90407,24000000.0
2007-02-09 00:40:00,1.90425,1.90449,1.90366,1.90411,32000000.0
2007-02-09 00:45:00,1.90406,1.90538,1.90396,1.90535,37000000.0
2007-02-09 00:50:00,1.90546,1.9063,1.90546,1.90621,43000000.0
2007-02-09 00:55:00,1.90609,1.90631,1.90524,1.90525,38000000.0
2007-02-09 01:00:00,1.90521,1.90566,1.90485,1.90485,47000000.0
2007-02-09 01:05:00,1.90541,1.90564,1.90423,1.90435,44000000.0
2007-02-09 01:10:00,1.90416,1.90472,1.90383,1.90466,47000000.0
2007-02-09 01:15:00,1.90464,1.90502,1.90443,1.90492,50000000.0
2007-02-09 01:20:00,1.90494,1.90507,1.90429,1.90429,42000000.0
2007-02-09 01:25:00,1.90453,1.90466,1.90377,1.90384,47000000.0
2007-02-09 01:30:00,1.90376,1.90376,1.90257,1.90284,57000000.0
2007-02-09 01:35:00,1.90299,1.90299,1.90223,1.90257,29000000.0
2007-02-09 01:40:00,1.9027,1.9027,1.90189,1.90209,40000000.0
2007-02-09 01:45:00,1.90204,1.90227,1.90181,1.90189,36000000.0
2007-02-09 01:50:00,1.90186,1.90292,1.90186,1.90261,55000000.0
2007-02-09 01:55:00,1.9025,1.90338,1.9025,1.90299,58000000.0
2007-02-09 02:00:00,1.9034,1.9034,1.90136,1.90312,42000000.0
2007-02-09 02:05:00,1.90302,1.90314,1.9024,1.90287,35000000.0
2007-02-09 02:10:00,1.90269,1.90276,1.9017,1.90275,41000000.0
2007-02-09 02:15:00,1.90269,1.90282,1.90139,1.90164,40000000.0
2007-02-09 02:20:00,1.902,1.90221,1.90179,1.90219,29000000.0
2007-02-09 02:25:00,1.9021,1.90271,1.90167,1.90248,45000000.0
2007-02-09 02:30:00,1.90252,1.90252,1.90163,1.90183,36000000.0
2007-02-09 02:35:00,1.90144,1.90162,1.90065,1.9011,33000000.0
2007-02-09 02:40:00,1.90115,1.90138,1.90084,1.9012,34000000.0
2007-02-09 02:45:00,1.90145,1.9016,1.90076,1.9008,25000000.0
2007-02-09 02:50:00,1.90077,1.90113,1.90015,1.90015,30000000.0
2007-02-09 02:55:00,1.90001,1.90048,1.89996,1.90033,29000000.0
2007-02-09 03:00:00,1.89996,1.90002,1.89894,1.89894,31000000.0
2007-02-09 03:05:00,1.89879,1.8995,1.89879,1.89946,37000000.0
2007-02-09 03:10:00,1.89918,1.89967,1.89875,1.8988,46000000.0
2007-02-09 03:15:00,1.89884,1.90051,1.89884,1.90047,41000000.0
2007-02-09 03:20:00,1.90028,1.90065,1.89863,1.90058,29000000.0
2007-02-09 03:25:00,1.90065,1.90074,1.89975,1.89975,48000000.0
2007-02-09 03:30:00,1.90002,1.90103,1.89991,1.90103,37000000.0
2007-02-09 03:35:00,1.90089,1.90108,1.90046,1.90091,39000000.0
2007-02-09 03:40:00,1.90092,1.90096,1.90055,1.90079,37000000.0
2007-02-09 03:45:00,1.90093,1.90103,1.9004,1.9005,39000000.0
2007-02-09 03:50:00,1.90073,1.90142,1.90053,1.90067,42000000.0
2007-02-09 03:55:00,1.90115,1.90138,1.89947,1.90081,36000000.0
2007-02-09 04:00:00,1.90074,1.90113,1.90045,1.90092,37000000.0
2007-02-09 04:05:00,1.90096,1.90146,1.90066,1.90146,40000000.0
2007-02-09 04:10:00,1.90129,1.90195,1.90105,1.90153,37000000.0
2007-02-09 04:15:00,1.90196,1.90217,1.90086,1.90095,37000000.0
2007-02-09 04:20:00,1.90118,1.90201,1.90111,1.90172,43000000.0
2007-02-09 04:25:00,1.9015,1.90159,1.90109,1.90141,30000000.0
2007-02-09 04:30:00,1.90124,1.90195,1.90112,1.90154,43000000.0
2007-02-09 04:35:00,1.90164,1.90195,1.90136,1.90164,33000000.0
2007-02-09 04:40:00,1.90155,1.90155,1.90095,1.9015,44000000.0
2007-02-09 04:45:00,1.90147,1.90165,1.90106,1.90138,31000000.0
2007-02-09 04:50:00,1.90142,1.90207,1.90132,1.90182,41000000.0
2007-02-09 04:55:00,1.90174,1.90225,1.90123,1.90126,39000000.0
2007-02-09 05:00:00,1.90107,1.90151,1.90072,1.90105,35000000.0
2007-02-09 05:05:00,1.90085,1.90148,1.90042,1.901,41000000.0
2007-02-09 05:10:00,1.90104,1.90143,1.9008,1.90134,45000000.0
2007-02-09 05:15:00,1.90152,1.90162,1.90055,1.90067,43000000.0
2007-02-09 05:20:00,1.90096,1.90103,1.89981,1.89981,42000000.0
2007-02-09 05:25:00,1.90027,1.90066,1.90008,1.90035,38000000.0
2007-02-09 05:30:00,1.90029,1.90032,1.89973,1.90012,32000000.0
2007-02-09 05:35:00,1.9004,1.90058,1.89995,1.90023,38000000.0
2007-02-09 05:40:00,1.90017,1.90034,1.89954,1.89976,40000000.0
2007-02-09 05:45:00,1.89988,1.89994,1.89919,1.89921,28000000.0
2007-02-09 05:50:00,1.89932,1.89959,1.89929,1.8993,26000000.0
2007-02-09 05:55:00,1.89959,1.89959,1.89898,1.89926,22000000.0
2007-02-09 06:00:00,1.89935,1.89963,1.89901,1.89908,30000000.0
2007-02-09 06:05:00,1.89907,1.89935,1.89882,1.89894,33000000.0
2007-02-09 06:10:00,1.89886,1.89967,1.8987,1.89942,39000000.0
2007-02-09 06:15:00,1.89959,1.89959,1.89892,1.89925,36000000.0
2007-02-09 06:20:00,1.89962,1.89969,1.89928,1.89953,38000000.0
2007-02-09 06:25:00,1.89949,1.89969,1.89916,1.89916,45000000.0
2007-02-09 06:30:00,1.89944,1.89944,1.89865,1.89865,35000000.0
2007-02-09 06:35:00,1.89878,1.89943,1.89872,1.89937,34000000.0
2007-02-09 06:40:00,1.89935,1.89935,1.89847,1.89929,26000000.0
2007-02-09 06:45:00,1.89949,1.89975,1.89919,1.89958,41000000.0
2007-02-09 06:50:00,1.89964,1.89989,1.89926,1.89948,38000000.0
2007-02-09 06:55:00,1.89976,1.89985,1.89906,1.89925,29000000.0
2007-02-09 07:00:00,1.89923,1.89975,1.89906,1.89914,36000000.0
2007-02-09 07:05:00,1.89922,1.8999,1.89914,1.8999,50000000.0
2007-02-09 07:10:00,1.89983,1.90025,1.8995,1.90025,29000000.0
2007-02-09 07:15:00,1.90025,1.90051,1.89994,1.90031,29000000.0
2007-02-09 07:20:00,1.9003,1.90049,1.89942,1.89953,26000000.0
2007-02-09 07:25:00,1.89963,1.90036,1.89942,1.90003,29000000.0
2007-02-09 07:30:00,1.89968,1.90022,1.89949,1.89949,43000000.0
2007-02-09 07:35:00,1.89965,1.89994,1.89954,1.89994,22000000.0
2007-02-09 07:40:00,1.89973,1.90077,1.89965,1.90042,31000000.0
2007-02-09 07:45:00,1.90051,1.90082,1.89979,1.89979,37000000.0
2007-02-09 07:50:00,1.90001,1.90025,1.89941,1.89952,45000000.0
2007-02-09 07:55:00,1.89972,1.90022,1.89957,1.9,32000000.0
2007-02-09 08:00:00,1.89992,1.90069,1.89992,1.90038,33000000.0
2007-02-09 08:05:00,1.90029,1.90068,1.89984,1.89994,35000000.0
2007-02-09 08:10:00,1.90003,1.90022,1.89973,1.90017,33000000.0
2007-02-09 08:15:00,1.90016,1.90082,1.89996,1.90054,34000000.0
2007-02-09 08:20:00,1.90025,1.90052,1.90004,1.90043,31000000.0
2007-02-09 08:25:00,1.90049,1.90072,1.89998,1.90071,35000000.0
2007-02-09 08:30:00,1.90119,1.90123,1.90078,1.90078,34000000.0
2007-02-09 08:35:00,1.90066,1.90094,1.90042,1.90042,47000000.0
2007-02-09 08:40:00,1.90041,1.90094,1.90005,1.90094,47000000.0
2007-02-09 08:45:00,1.90067,1.90107,1.89966,1.90082,42000000.0
2007-02-09 08:50:00,1.90093,1.90235,1.90074,1.90235,40000000.0
2007-02-09 08:55:00,1.90301,1.90446,1.903,1.90446,37000000.0
2007-02-09 09:00:00,1.90461,1.9049,1.90284,1.90332,41000000.0
2007-02-09 09:05:00,1.9029,1.90374,1.90197,1.90337,44000000.0
2007-02-09 09:10:00,1.90322,1.90442,1.903,1.90338,44000000.0
2007-02-09 09:15:00,1.90366,1.90418,1.90313,1.90401,41000000.0
2007-02-09 09:20:00,1.90411,1.90515,1.90411,1.90515,38000000.0
2007-02-09 09:25:00,1.90483,1.90517,1.904,1.90409,46000000.0
2007-02-09 09:30:00,1.90368,1.90556,1.90309,1.9055,36000000.0
2007-02-09 09:35:00,1.90542,1.90542,1.90331,1.90461,47000000.0
2007-02-09 09:40:00,1.90422,1.90462,1.90348,1.90453,46000000.0
2007-02-09 09:45:00,1.9045,1.90627,1.9045,1.90627,45000000.0
2007-02-09 09:50:00,1.90654,1.91059,1.9065,1.91059,36000000.0
2007-02-09 09:55:00,1.91055,1.91055,1.90726,1.90792,44000000.0
2007-02-09 10:00:00,1.90789,1.90833,1.90788,1.90788,44000000.0
2007-02-09 10:05:00,1.90796,1.90881,1.9072,1.9072,39000000.0
2007-02-09 10:10:00,1.90744,1.90744,1.90603,1.90642,37000000.0
2007-02-09 10:15:00,1.90629,1.90725,1.9056,1.90641,45000000.0
2007-02-09 10:20:00,1.90644,1.90644,1.90517,1.90524,36000000.0
2007-02-09 10:25:00,1.90481,1.90545,1.90347,1.90371,45000000.0
2007-02-09 10:30:00,1.90391,1.90469,1.90391,1.90469,38000000.0
2007-02-09 10:35:00,1.90447,1.90531,1.90422,1.90487,41000000.0
2007-02-09 10:40:00,1.90456,1.90478,1.90411,1.9044,40000000.0
2007-02-09 10:45:00,1.90456,1.90484,1.90438,1.90464,40000000.0
2007-02-09 10:50:00,1.90438,1.90455,1.90282,1.90282,44000000.0
2007-02-09 10:55:00,1.90299,1.90409,1.90173,1.90409,40000000.0
2007-02-09 11:00:00,1.90417,1.905,1.90302,1.90397,44000000.0
2007-02-09 11:05:00,1.90404,1.90498,1.90399,1.90478,39000000.0
2007-02-09 11:10:00,1.90458,1.90483,1.90364,1.90407,47000000.0
2007-02-09 11:15:00,1.90438,1.9052,1.90431,1.90499,42000000.0
2007-02-09 11:20:00,1.90497,1.90606,1.90479,1.90597,38000000.0
2007-02-09 11:25:00,1.90601,1.90606,1.905,1.905,42000000.0
2007-02-09 11:30:00,1.90455,1.90559,1.90448,1.90509,43000000.0
2007-02-09 11:35:00,1.90513,1.90719,1.90513,1.90685,44000000.0
2007-02-09 11:40:00,1.90698,1.90823,1.90606,1.90772,47000000.0
2007-02-09 11:45:00,1.90759,1.90793,1.90629,1.90629,44000000.0
2007-02-09 11:50:00,1.90679,1.90719,1.9063,1.90636,44000000.0
2007-02-09 11:55:00,1.9066,1.90739,1.906,1.90739,43000000.0
2007-02-09 12:00:00,1.90734,1.90734,1.90566,1.90567,43000000.0
2007-02-09 12:05:00,1.90593,1.90658,1.90507,1.90589,35000000.0
2007-02-09 12:10:00,1.90601,1.90672,1.9057,1.90657,40000000.0
2007-02-09 12:15:00,1.90637,1.90731,1.90626,1.90663,44000000.0
2007-02-09 12:20:00,1.90671,1.90751,1.90504,1.90683,39000000.0
2007-02-09 12:25:00,1.90669,1.90704,1.90579,1.90585,45000000.0
2007-02-09 12:30:00,1.90599,1.90667,1.90556,1.90633,39000000.0
2007-02-09 12:35:00,1.90653,1.90653,1.9058,1.90619,42000000.0
2007-02-09 12:40:00,1.90615,1.9064,1.90579,1.90579,41000000.0
2007-02-09 12:45:00,1.90554,1.90616,1.90544,1.90604,47000000.0
2007-02-09 12:50:00,1.9058,1.90665,1.90526,1.90613,41000000.0
2007-02-09 12:55:00,1.90627,1.90691,1.9061,1.90614,37000000.0
2007-02-09 13:00:00,1.90616,1.90718,1.90613,1.90644,38000000.0
2007-02-09 13:05:00,1.90635,1.90708,1.90623,1.9065,39000000.0
2007-02-09 13:10:00,1.90666,1.90822,1.90656,1.90822,41000000.0
2007-02-09 13:15:00,1.90833,1.90839,1.90754,1.90813,43000000.0
2007-02-09 13:20:00,1.9083,1.90838,1.90781,1.90805,41000000.0
2007-02-09 13:25:00,1.90764,1.90823,1.9074,1.9074,67000000.0
2007-02-09 13:30:00,1.90736,1.90802,1.90736,1.90738,75000000.0
2007-02-09 13:35:00,1.90748,1.90748,1.90686,1.90686,84000000.0
2007-02-09 13:40:00,1.90722,1.90726,1.90654,1.90654,57000000.0
2007-02-09 13:45:00,1.90641,1.90651,1.90545,1.90554,104000000.0
2007-02-09 13:50:00,1.90565,1.90624,1.90517,1.9059,97000000.0
2007-02-09 13:55:00,1.9057,1.90605,1.90566,1.90593,104000000.0
2007-02-09 14:00:00,1.90604,1.90689,1.90582,1.90689,144000000.0
2007-02-09 14:05:00,1.90697,1.90697,1.90564,1.90596,144000000.0
2007-02-09 14:10:00,1.9058,1.906,1.90548,1.90582,101000000.0
2007-02-09 14:15:00,1.90577,1.90598,1.90512,1.90571,145000000.0
2007-02-09 14:20:00,1.90567,1.90665,1.90557,1.9063,143000000.0
2007-02-09 14:25:00,1.90665,1.90741,1.90527,1.90527,118000000.0
2007-02-09 14:30:00,1.90472,1.90474,1.90272,1.9029,128000000.0
2007-02-09 14:35:00,1.90333,1.90372,1.90274,1.90324,165000000.0
2007-02-09 14:40:00,1.9032,1.9032,1.90185,1.90215,141000000.0
2007-02-09 14:45:00,1.9021,1.90303,1.90137,1.90303,104000000.0
2007-02-09 14:50:00,1.90442,1.90633,1.90402,1.90548,126000000.0
2007-02-09 14:55:00,1.90505,1.90554,1.90489,1.90533,91000000.0
2007-02-09 15:00:00,1.90556,1.90556,1.90469,1.90506,131000000.0
2007-02-09 15:05:00,1.90533,1.90581,1.90374,1.90446,129000000.0
2007-02-09 15:10:00,1.90431,1.90519,1.90401,1.90469,160000000.0
2007-02-09 15:15:00,1.90478,1.9048,1.90439,1.90455,72000000.0
2007-02-09 15:20:00,1.90451,1.90455,1.90396,1.90419,98000000.0
2007-02-09 15:25:00,1.90409,1.90444,1.9021,1.90383,188000000.0
2007-02-09 15:30:00,1.90225,1.90499,1.90225,1.90459,208000000.0
2007-02-09 15:35:00,1.9047,1.9048,1.90348,1.90348,178000000.0
2007-02-09 15:40:00,1.9036,1.90375,1.90301,1.90325,180000000.0
2007-02-09 15:45:00,1.90317,1.90355,1.90258,1.90258,149000000.0
2007-02-09 15:50:00,1.90255,1.90318,1.90245,1.90266,112000000.0
2007-02-09 15:55:00,1.90263,1.90285,1.90216,1.90241,120000000.0
2007-02-09 16:00:00,1.90184,1.90184,1.90136,1.90142,149000000.0
2007-02-09 16:05:00,1.90138,1.90197,1.90136,1.90165,188000000.0
2007-02-09 16:10:00,1.9017,1.90179,1.9008,1.90147,142000000.0
2007-02-09 16:15:00,1.90164,1.90166,1.90059,1.90156,185000000.0
2007-02-09 16:20:00,1.90154,1.90154,1.90041,1.90047,231000000.0
2007-02-09 16:25:00,1.90039,1.90143,1.89963,1.90143,173000000.0
2007-02-09 16:30:00,1.90116,1.90116,1.89947,1.89969,183000000.0
2007-02-09 16:35:00,1.89987,1.90073,1.89933,1.90073,195000000.0
2007-02-09 16:40:00,1.9009,1.90116,1.90017,1.9007,218000000.0
2007-02-09 16:45:00,1.90069,1.90086,1.89971,1.89971,236000000.0
2007-02-09 16:50:00,1.89979,1.89982,1.89905,1.89906,142000000.0
2007-02-09 16:55:00,1.89921,1.90007,1.89921,1.90007,178000000.0
2007-02-09 17:00:00,1.90004,1.90058,1.89949,1.90048,176000000.0
2007-02-09 17:05:00,1.9005,1.90062,1.90004,1.90015,206000000.0
2007-02-09 17:10:00,1.90004,1.90105,1.90004,1.90093,135000000.0
2007-02-09 17:15:00,1.90089,1.90186,1.90083,1.90083,139000000.0
2007-02-09 17:20:00,1.90081,1.9012,1.90019,1.90022,140000000.0
2007-02-09 17:25:00,1.89993,1.90037,1.89954,1.90037,157000000.0
2007-02-09 17:30:00,1.90042,1.90079,1.90011,1.90016,301000000.0
2007-02-09 17:35:00,1.90018,1.90073,1.90011,1.90029,233000000.0
2007-02-09 17:40:00,1.90034,1.90049,1.89992,1.90009,175000000.0
2007-02-09 17:45:00,1.90001,1.90061,1.89973,1.90022,303000000.0
2007-02-09 17:50:00,1.90022,1.90063,1.90016,1.90016,232000000.0
2007-02-09 17:55:00,1.90019,1.90154,1.90018,1.90144,196000000.0
2007-02-09 18:00:00,1.90147,1.90147,1.90077,1.90134,190000000.0
2007-02-09 18:05:00,1.90123,1.90123,1.90057,1.90063,196000000.0
2007-02-09 18:10:00,1.90053,1.90106,1.90035,1.90106,136000000.0
2007-02-09 18:15:00,1.90099,1.90113,1.90052,1.90097,226000000.0
2007-02-09 18:20:00,1.90085,1.90093,1.90045,1.90072,228000000.0
2007-02-09 18:25:00,1.90058,1.90112,1.90056,1.90086,151000000.0
2007-02-09 18:30:00,1.90073,1.9009,1.9003,1.90067,194000000.0
2007-02-09 18:35:00,1.90043,1.9016,1.90016,1.90133,273000000.0
2007-02-09 18:40:00,1.90146,1.90161,1.90063,1.90076,232000000.0
2007-02-09 18:45:00,1.90125,1.90127,1.90051,1.90071,216000000.0
2007-02-09 18:50:00,1.9011,1.90147,1.90022,1.90147,129000000.0
2007-02-09 18:55:00,1.90147,1.9018,1.90114,1.90168,72000000.0
2007-02-09 19:00:00,1.90166,1.90166,1.9011,1.9014,129000000.0
2007-02-09 19:05:00,1.90137,1.90138,1.89979,1.90018,232000000.0
2007-02-09 19:10:00,1.90015,1.90107,1.90002,1.90102,148000000.0
2007-02-09 19:15:00,1.90107,1.90163,1.90088,1.90088,123000000.0
2007-02-09 19:20:00,1.90091,1.90183,1.90091,1.90145,120000000.0
2007-02-09 19:25:00,1.90142,1.90165,1.90104,1.90146,216000000.0
2007-02-09 19:30:00,1.9015,1.90195,1.90132,1.90148,154000000.0
2007-02-09 19:35:00,1.90178,1.90198,1.90061,1.90093,91000000.0
2007-02-09 19:40:00,1.90113,1.90145,1.90109,1.90114,73000000.0
2007-02-09 19:45:00,1.90097,1.901,1.90033,1.90037,118000000.0
2007-02-09 19:50:00,1.90045,1.90103,1.89911,1.901,75000000.0
2007-02-09 19:55:00,1.90098,1.90157,1.90076,1.90126,94000000.0
2007-02-09 20:00:00,1.9012,1.90138,1.90083,1.90138,101000000.0
2007-02-09 20:05:00,1.90141,1.90151,1.90098,1.90106,55000000.0
2007-02-09 20:10:00,1.90106,1.90128,1.90103,1.90127,23000000.0
2007-02-09 20:15:00,1.90123,1.90123,1.90052,1.90058,72000000.0
2007-02-09 20:20:00,1.90114,1.90224,1.90114,1.90203,56000000.0
2007-02-09 20:25:00,1.90196,1.90212,1.90146,1.90177,76000000.0
2007-02-09 20:30:00,1.9018,1.90185,1.90136,1.90163,89000000.0
2007-02-09 20:35:00,1.90167,1.90196,1.90154,1.90154,60000000.0
2007-02-09 20:40:00,1.90153,1.90193,1.90152,1.90155,50000000.0
2007-02-09 20:45:00,1.90151,1.90209,1.90151,1.90191,50000000.0
2007-02-09 20:50:00,1.90203,1.90304,1.90203,1.9024,58000000.0
2007-02-09 20:55:00,1.9019,1.90215,1.90167,1.902,21000000.0
2007-02-09 21:00:00,1.90177,1.90192,1.90125,1.90125,52000000.0
2007-02-09 21:05:00,1.90124,1.90221,1.90124,1.90167,46000000.0
2007-02-09 21:10:00,1.90168,1.90294,1.90026,1.90294,43000000.0
2007-02-09 21:15:00,1.90308,1.90312,1.90212,1.90254,42000000.0
2007-02-09 21:20:00,1.90263,1.90264,1.90187,1.90216,38000000.0
2007-02-09 21:25:00,1.90229,1.90255,1.90196,1.90237,25000000.0
2007-02-09 21:30:00,1.9023,1.90239,1.9018,1.90219,39000000.0
2007-02-09 21:35:00,1.90224,1.90246,1.90187,1.90216,77000000.0
2007-02-09 21:40:00,1.9022,1.90332,1.90159,1.90294,55000000.0
2007-02-09 21:45:00,1.90322,1.90604,1.90322,1.90452,31000000.0
2007-02-09 21:50:00,1.90481,1.90516,1.90468,1.90494,31000000.0
2007-02-09 21:55:00,1.90511,1.90539,1.90463,1.90517,50000000.0
2007-02-09 22:00:00,1.9061,1.90611,1.90543,1.90543,49000000.0
2007-02-09 22:05:00,1.90559,1.90586,1.9047,1.9047,47000000.0
2007-02-09 22:10:00,1.90482,1.90502,1.90384,1.90384,55000000.0
2007-02-12 11:35:00,1.8915,1.8915,1.8909,1.8912,116000000.0
2007-02-12 11:40:00,1.8914,1.8918,1.891,1.8914,145000000.0
2007-02-12 11:45:00,1.8913,1.8927,1.891,1.8927,145000000.0
2007-02-12 11:50:00,1.8925,1.893,1.8917,1.8928,145000000.0
2007-02-12 11:55:00,1.8926,1.8932,1.8926,1.8929,145000000.0
2007-02-12 12:00:00,1.8927,1.8929,1.8919,1.8927,145000000.0
2007-02-12 12:05:00,1.8929,1.8929,1.8922,1.8926,145000000.0
2007-02-12 12:10:00,1.8924,1.8932,1.8924,1.893,145000000.0
2007-02-12 12:15:00,1.8931,1.8932,1.8926,1.8929,145000000.0
2007-02-12 12:20:00,1.8931,1.8931,1.8926,1.8926,145000000.0
2007-02-12 12:25:00,1.8928,1.8928,1.8924,1.8925,87000000.0
2007-02-12 12:30:00,1.8926,1.8928,1.8919,1.8922,145000000.0
2007-02-12 12:35:00,1.8921,1.8926,1.8917,1.892,145000000.0
2007-02-12 12:40:00,1.8921,1.8926,1.8919,1.8923,145000000.0
2007-02-12 12:45:00,1.8922,1.8923,1.8914,1.8919,145000000.0
2007-02-12 12:50:00,1.8921,1.8926,1.892,1.8923,116000000.0
2007-02-12 12:55:00,1.8922,1.8923,1.8914,1.8914,145000000.0
2007-02-12 13:00:00,1.8912,1.8918,1.8909,1.891,145000000.0
2007-02-12 13:05:00,1.8909,1.892,1.8909,1.8914,145000000.0
2007-02-12 13:10:00,1.8913,1.8913,1.89,1.8909,145000000.0
2007-02-12 13:15:00,1.8908,1.8908,1.8901,1.8908,145000000.0
2007-02-12 13:20:00,1.891,1.891,1.8905,1.8909,145000000.0
2007-02-12 13:25:00,1.8911,1.8915,1.891,1.8913,145000000.0
2007-02-12 13:30:00,1.8915,1.892,1.8914,1.8919,145000000.0
2007-02-12 13:35:00,1.8921,1.8924,1.8916,1.8919,145000000.0
2007-02-12 13:40:00,1.90426,1.90426,1.89176,1.89195,84000000.0
2007-02-12 13:45:00,1.8918,1.8919,1.89107,1.89161,104000000.0
2007-02-12 13:50:00,1.89156,1.89222,1.89109,1.89216,128000000.0
2007-02-12 13:55:00,1.89199,1.89199,1.89106,1.89141,124000000.0
2007-02-12 14:00:00,1.89109,1.89134,1.89057,1.89063,144000000.0
2007-02-12 14:05:00,1.89052,1.89137,1.89029,1.891,144000000.0
2007-02-12 14:10:00,1.8909,1.8909,1.89009,1.89052,101000000.0
2007-02-12 14:15:00,1.89027,1.89051,1.88975,1.89016,145000000.0
2007-02-12 14:20:00,1.89031,1.89074,1.89022,1.89046,143000000.0
2007-02-12 14:25:00,1.89045,1.8912,1.89042,1.89112,118000000.0
2007-02-12 14:30:00,1.89107,1.8916,1.89091,1.89132,128000000.0
2007-02-12 14:35:00,1.89139,1.89202,1.89139,1.8917,165000000.0
2007-02-12 14:40:00,1.8918,1.892,1.8912,1.89151,146000000.0
2007-02-12 14:45:00,1.89153,1.89182,1.8891,1.8902,119000000.0
2007-02-12 14:50:00,1.89191,1.89216,1.89179,1.89211,126000000.0
2007-02-12 14:55:00,1.89221,1.89258,1.89201,1.8925,91000000.0
2007-02-12 15:00:00,1.89264,1.89264,1.89201,1.89222,131000000.0
2007-02-12 15:05:00,1.89217,1.89234,1.89157,1.89215,129000000.0
2007-02-12 15:10:00,1.8917,1.89246,1.89167,1.89239,160000000.0
2007-02-12 15:15:00,1.89229,1.89324,1.89229,1.8929,86000000.0
2007-02-12 15:20:00,1.89262,1.89294,1.8923,1.89294,70000000.0
2007-02-12 15:25:00,1.89268,1.89281,1.89051,1.89253,188000000.0
2007-02-12 15:30:00,1.89081,1.89375,1.89081,1.89172,208000000.0
2007-02-12 15:35:00,1.89168,1.89289,1.8914,1.89161,178000000.0
2007-02-12 15:40:00,1.89125,1.89183,1.8905,1.89123,180000000.0
2007-02-12 15:45:00,1.8915,1.8915,1.889,1.88972,149000000.0
2007-02-12 15:50:00,1.88992,1.89179,1.88989,1.89156,112000000.0
2007-02-12 15:55:00,1.89133,1.89236,1.89087,1.89087,120000000.0
2007-02-12 16:00:00,1.89089,1.89133,1.89051,1.89073,200000000.0
2007-02-12 16:05:00,1.89079,1.89212,1.89071,1.89196,188000000.0
2007-02-12 16:10:00,1.8919,1.89232,1.89165,1.89177,169000000.0
2007-02-12 16:15:00,1.89182,1.89252,1.89175,1.89245,185000000.0
2007-02-12 16:20:00,1.89248,1.89273,1.89192,1.89221,231000000.0
2007-02-12 16:25:00,1.89247,1.8928,1.89201,1.89268,173000000.0
2007-02-12 16:30:00,1.89285,1.89428,1.8927,1.89349,183000000.0
2007-02-12 16:35:00,1.89357,1.89357,1.89264,1.89272,229000000.0
2007-02-12 16:40:00,1.8925,1.89311,1.89238,1.89282,218000000.0
2007-02-12 16:45:00,1.89298,1.89411,1.89289,1.8936,236000000.0
2007-02-12 16:50:00,1.89356,1.89413,1.89323,1.89413,142000000.0
2007-02-12 16:55:00,1.89432,1.89481,1.89387,1.89436,178000000.0
2007-02-12 17:00:00,1.89428,1.89476,1.89375,1.89446,176000000.0
2007-02-12 17:05:00,1.89438,1.89467,1.89404,1.89408,206000000.0
2007-02-12 17:10:00,1.89406,1.89489,1.89406,1.89462,135000000.0
2007-02-12 17:15:00,1.89454,1.89463,1.89389,1.89458,139000000.0
2007-02-12 17:20:00,1.89453,1.8946,1.89376,1.89388,140000000.0
2007-02-12 17:25:00,1.89396,1.89401,1.89276,1.89276,157000000.0
2007-02-12 17:30:00,1.89309,1.8933,1.8923,1.89283,301000000.0
2007-02-12 17:35:00,1.89279,1.89283,1.89127,1.89142,233000000.0
2007-02-12 17:40:00,1.89115,1.89115,1.89,1.89049,225000000.0
2007-02-12 17:45:00,1.89044,1.89115,1.89039,1.89047,303000000.0
2007-02-12 17:50:00,1.89069,1.89174,1.89069,1.89174,232000000.0
2007-02-12 17:55:00,1.89159,1.89201,1.89117,1.89184,196000000.0
2007-02-12 18:00:00,1.89199,1.89205,1.88958,1.88996,190000000.0
2007-02-12 18:05:00,1.88957,1.89092,1.88957,1.89065,196000000.0
2007-02-12 18:10:00,1.89054,1.89119,1.89033,1.89071,136000000.0
2007-02-12 18:15:00,1.89051,1.891,1.89051,1.89089,226000000.0
2007-02-12 18:20:00,1.89102,1.89104,1.8905,1.89057,241000000.0
2007-02-12 18:25:00,1.89043,1.89071,1.8903,1.8903,173000000.0
2007-02-12 18:30:00,1.8906,1.8908,1.89033,1.89042,194000000.0
2007-02-12 18:35:00,1.89019,1.89031,1.88975,1.89023,273000000.0
2007-02-12 18:40:00,1.891,1.891,1.88918,1.88918,248000000.0
2007-02-12 18:45:00,1.8894,1.89058,1.88927,1.89016,216000000.0
2007-02-12 18:50:00,1.89043,1.89077,1.88991,1.89066,129000000.0
2007-02-12 18:55:00,1.89068,1.89072,1.89012,1.89042,98000000.0
2007-02-12 19:00:00,1.89036,1.89074,1.88974,1.89038,129000000.0
2007-02-12 19:05:00,1.89072,1.8913,1.89031,1.89036,225000000.0
2007-02-12 19:10:00,1.89028,1.89052,1.8897,1.88998,148000000.0
2007-02-12 19:15:00,1.88996,1.8911,1.88925,1.88925,117000000.0
2007-02-12 19:20:00,1.8912,1.8912,1.8893,1.89042,118000000.0
2007-02-12 19:25:00,1.89008,1.89045,1.88976,1.88988,216000000.0
2007-02-12 19:30:00,1.88985,1.8913,1.88924,1.88998,189000000.0
2007-02-12 19:35:00,1.89027,1.89037,1.88981,1.8902,67000000.0
2007-02-12 19:40:00,1.89022,1.89067,1.89022,1.89026,94000000.0
2007-02-12 19:45:00,1.89027,1.89106,1.89024,1.89082,118000000.0
2007-02-12 19:50:00,1.8906,1.89123,1.88933,1.89099,75000000.0
2007-02-12 19:55:00,1.89074,1.89117,1.89024,1.89065,106000000.0
2007-02-12 20:00:00,1.89062,1.89101,1.89034,1.89091,101000000.0
2007-02-12 20:05:00,1.89076,1.89088,1.89016,1.89024,97000000.0
2007-02-12 20:10:00,1.89028,1.89063,1.8899,1.89063,63000000.0
2007-02-12 20:15:00,1.89071,1.89071,1.8901,1.8903,89000000.0
2007-02-12 20:20:00,1.89033,1.89048,1.89003,1.89026,56000000.0
2007-02-12 20:25:00,1.89014,1.89052,1.89003,1.89032,76000000.0
2007-02-12 20:30:00,1.89031,1.8913,1.88992,1.89008,89000000.0
2007-02-12 20:35:00,1.89004,1.8939,1.89004,1.8939,59000000.0
2007-02-12 20:40:00,1.8933,1.8936,1.88935,1.88946,50000000.0
2007-02-12 20:45:00,1.88939,1.8939,1.88929,1.8937,50000000.0
2007-02-12 20:50:00,1.88961,1.88962,1.88907,1.88956,58000000.0
2007-02-12 20:55:00,1.88925,1.88938,1.88876,1.88907,53000000.0
2007-02-12 21:00:00,1.88925,1.88943,1.88889,1.88943,52000000.0
2007-02-12 21:05:00,1.88942,1.88942,1.88907,1.88914,35000000.0
2007-02-12 21:10:00,1.88965,1.89006,1.88807,1.88865,43000000.0
2007-02-12 21:15:00,1.88883,1.8947,1.88883,1.8942,46000000.0
2007-02-12 21:20:00,1.88969,1.88999,1.88873,1.88974,48000000.0
2007-02-12 21:25:00,1.88971,1.88979,1.88902,1.88943,45000000.0
2007-02-12 21:30:00,1.88953,1.89053,1.88953,1.89038,41000000.0
2007-02-12 21:35:00,1.89036,1.8942,1.89015,1.89109,69000000.0
2007-02-12 21:40:00,1.89162,1.89336,1.89162,1.89267,55000000.0
2007-02-12 21:45:00,1.89254,1.8939,1.89254,1.8939,38000000.0
2007-02-12 21:50:00,1.89303,1.89303,1.89202,1.89263,41000000.0
2007-02-12 21:55:00,1.89227,1.8934,1.89191,1.89287,54000000.0
2007-02-12 22:00:00,1.89303,1.89367,1.89254,1.89367,49000000.0
2007-02-12 22:05:00,1.89368,1.89368,1.89243,1.89333,47000000.0
2007-02-12 22:10:00,1.89355,1.8947,1.89347,1.89347,62000000.0
2007-02-12 22:15:00,1.89337,1.8937,1.89226,1.89368,42000000.0
2007-02-12 22:20:00,1.89353,1.89366,1.89276,1.89288,51000000.0
2007-02-12 22:25:00,1.89295,1.8969,1.89295,1.8969,36000000.0
2007-02-12 22:30:00,1.89339,1.89359,1.89302,1.89332,72000000.0
2007-02-12 22:35:00,1.89341,1.89378,1.89274,1.89281,64000000.0
2007-02-12 22:40:00,1.89274,1.8934,1.89274,1.89321,53000000.0
2007-02-12 22:45:00,1.89322,1.8935,1.89319,1.89319,60000000.0
2007-02-12 22:50:00,1.8932,1.8975,1.89169,1.8975,46000000.0
2007-02-12 22:55:00,1.8977,1.8979,1.89248,1.89254,46000000.0
2007-02-12 23:00:00,1.89264,1.8984,1.89254,1.89333,57000000.0
2007-02-12 23:05:00,1.8986,1.8992,1.89325,1.89333,40000000.0
2007-02-12 23:10:00,1.89336,1.8955,1.89331,1.89541,40000000.0
2007-02-12 23:15:00,1.9005,1.9005,1.89444,1.89509,41000000.0
2007-02-12 23:20:00,1.89448,1.8994,1.89393,1.89504,35000000.0
2007-02-12 23:25:00,1.89513,1.8988,1.89508,1.898,36000000.0
2007-02-12 23:30:00,1.89574,1.8978,1.89487,1.89487,36000000.0
2007-02-12 23:35:00,1.89487,1.89487,1.8924,1.8924,48000000.0
2007-02-12 23:40:00,1.89251,1.89337,1.89238,1.89331,62000000.0
2007-02-12 23:45:00,1.89322,1.89774,1.89322,1.89558,38000000.0
2007-02-12 23:50:00,1.89523,1.89619,1.89512,1.89569,39000000.0
2007-02-12 23:55:00,1.89582,1.89807,1.89582,1.89772,41000000.0
2007-02-13 00:00:00,1.89733,1.89759,1.89678,1.8969,44000000.0
2007-02-13 00:05:00,1.89728,1.89959,1.89728,1.89956,43000000.0
2007-02-13 00:10:00,1.89948,1.90072,1.899,1.90015,58000000.0
2007-02-13 00:15:00,1.9001,1.9001,1.89799,1.89913,45000000.0
2007-02-13 00:20:00,1.899,1.89906,1.8962,1.8962,38000000.0
2007-02-13 00:25:00,1.89823,1.89829,1.89776,1.8979,31000000.0
2007-02-13 00:30:00,1.8978,1.8978,1.89714,1.89755,35000000.0
2007-02-13 00:35:00,1.89751,1.89814,1.89703,1.89808,24000000.0
2007-02-13 00:40:00,1.89805,1.89826,1.89751,1.89795,36000000.0
2007-02-13 00:45:00,1.89788,1.89811,1.89701,1.89722,37000000.0
2007-02-13 00:50:00,1.89714,1.89757,1.8963,1.89696,42000000.0
2007-02-13 00:55:00,1.89704,1.89772,1.8957,1.8959,50000000.0
2007-02-13 01:00:00,1.89723,1.89747,1.89641,1.89682,54000000.0
2007-02-13 01:05:00,1.89599,1.89618,1.8957,1.89611,44000000.0
2007-02-13 01:10:00,1.89589,1.8976,1.89538,1.89585,49000000.0
2007-02-13 01:15:00,1.8969,1.8973,1.89567,1.8972,53000000.0
2007-02-13 01:20:00,1.8956,1.89597,1.89556,1.8959,42000000.0
2007-02-13 01:25:00,1.89587,1.8977,1.89564,1.89628,57000000.0
2007-02-13 01:30:00,1.89637,1.8976,1.89595,1.8974,37000000.0
2007-02-13 01:35:00,1.89591,1.89594,1.89569,1.89577,46000000.0
2007-02-13 01:40:00,1.89581,1.898,1.89506,1.89506,36000000.0
2007-02-13 01:45:00,1.89525,1.8981,1.89502,1.8977,45000000.0
2007-02-13 01:50:00,1.89537,1.89601,1.89509,1.89601,55000000.0
2007-02-13 01:55:00,1.89585,1.89592,1.89523,1.89546,58000000.0
2007-02-13 02:00:00,1.89542,1.89584,1.89361,1.89569,42000000.0
2007-02-13 02:05:00,1.89558,1.89642,1.89554,1.8962,43000000.0
2007-02-13 02:10:00,1.89588,1.89743,1.89588,1.89714,41000000.0
2007-02-13 02:15:00,1.89696,1.89709,1.89608,1.89634,40000000.0
2007-02-13 02:20:00,1.8969,1.89718,1.89685,1.8971,42000000.0
2007-02-13 02:25:00,1.89696,1.89756,1.89674,1.89715,45000000.0
2007-02-13 02:30:00,1.8972,1.89729,1.89679,1.89709,36000000.0
2007-02-13 02:35:00,1.8966,1.89754,1.8965,1.8975,36000000.0
2007-02-13 02:40:00,1.89756,1.89756,1.89699,1.8974,35000000.0
2007-02-13 02:45:00,1.8974,1.89771,1.89712,1.89744,44000000.0
2007-02-13 02:50:00,1.89733,1.89733,1.89571,1.89571,37000000.0
2007-02-13 02:55:00,1.89568,1.89605,1.8953,1.89605,41000000.0
2007-02-13 03:00:00,1.8959,1.89594,1.89519,1.89552,33000000.0
2007-02-13 03:05:00,1.8964,1.89716,1.89561,1.89716,37000000.0
2007-02-13 03:10:00,1.89681,1.89681,1.89612,1.8968,42000000.0
2007-02-13 03:15:00,1.89648,1.89666,1.89595,1.89644,41000000.0
2007-02-13 03:20:00,1.89645,1.89673,1.89466,1.89655,36000000.0
2007-02-13 03:25:00,1.89613,1.89647,1.89578,1.89584,48000000.0
2007-02-13 03:30:00,1.89601,1.89624,1.89572,1.89597,37000000.0
2007-02-13 03:35:00,1.89601,1.89627,1.8953,1.8955,37000000.0
2007-02-13 03:40:00,1.89558,1.89615,1.89555,1.89596,38000000.0
2007-02-13 03:45:00,1.89584,1.896,1.89516,1.89572,33000000.0
2007-02-13 03:50:00,1.89577,1.89598,1.89532,1.8957,42000000.0
2007-02-13 03:55:00,1.89555,1.89575,1.89318,1.89482,36000000.0
2007-02-13 04:00:00,1.89491,1.8954,1.89444,1.89508,37000000.0
2007-02-13 04:05:00,1.89564,1.89625,1.89538,1.89612,42000000.0
2007-02-13 04:10:00,1.89619,1.89637,1.89577,1.89592,37000000.0
2007-02-13 04:15:00,1.89603,1.89643,1.89589,1.89601,34000000.0
2007-02-13 04:20:00,1.89586,1.89702,1.8956,1.89677,43000000.0
2007-02-13 04:25:00,1.89642,1.89642,1.89563,1.89603,37000000.0
2007-02-13 04:30:00,1.89578,1.89628,1.89479,1.89506,43000000.0
2007-02-13 04:35:00,1.89512,1.89538,1.89502,1.89507,42000000.0
2007-02-13 04:40:00,1.8958,1.8963,1.89428,1.895,43000000.0
2007-02-13 04:45:00,1.89466,1.89522,1.89418,1.89495,37000000.0
2007-02-13 04:50:00,1.89504,1.8964,1.89453,1.89469,39000000.0
2007-02-13 04:55:00,1.89471,1.89491,1.89437,1.8949,39000000.0
2007-02-13 05:00:00,1.8949,1.89553,1.8949,1.89538,35000000.0
2007-02-13 05:05:00,1.89515,1.89536,1.89456,1.89515,41000000.0
2007-02-13 05:10:00,1.8953,1.8953,1.89488,1.89501,46000000.0
2007-02-13 05:15:00,1.89503,1.8952,1.89479,1.8949,45000000.0
2007-02-13 05:20:00,1.89471,1.8952,1.89448,1.895,42000000.0
2007-02-13 05:25:00,1.8944,1.89496,1.89364,1.89481,38000000.0
2007-02-13 05:30:00,1.89495,1.89575,1.8945,1.8945,39000000.0
2007-02-13 05:35:00,1.89553,1.89553,1.8942,1.89535,39000000.0
2007-02-13 05:40:00,1.89531,1.89606,1.8945,1.89571,42000000.0
2007-02-13 05:45:00,1.89574,1.8958,1.8943,1.8943,40000000.0
2007-02-13 05:50:00,1.89549,1.89581,1.89528,1.89561,42000000.0
2007-02-13 05:55:00,1.89565,1.89567,1.89483,1.89516,40000000.0
2007-02-13 06:00:00,1.8951,1.8954,1.8939,1.8942,36000000.0
2007-02-13 06:05:00,1.89465,1.89504,1.89433,1.89479,38000000.0
2007-02-13 06:10:00,1.89475,1.89478,1.89441,1.89457,39000000.0
2007-02-13 06:15:00,1.89438,1.89484,1.8943,1.89445,36000000.0
2007-02-13 06:20:00,1.8947,1.89482,1.8943,1.89482,43000000.0
2007-02-13 06:25:00,1.8948,1.89497,1.8937,1.89481,46000000.0
2007-02-13 06:30:00,1.89508,1.89515,1.89433,1.89433,35000000.0
2007-02-13 06:35:00,1.89395,1.89433,1.89385,1.89391,47000000.0
2007-02-13 06:40:00,1.8939,1.89432,1.8939,1.89408,25000000.0
2007-02-13 06:45:00,1.89418,1.8944,1.894,1.89429,39000000.0
2007-02-13 06:50:00,1.89397,1.89457,1.89373,1.89373,38000000.0
2007-02-13 06:55:00,1.8936,1.89411,1.8936,1.89408,28000000.0
2007-02-13 07:00:00,1.8941,1.89424,1.89367,1.89405,36000000.0
2007-02-13 07:05:00,1.89405,1.89411,1.89365,1.89394,41000000.0
2007-02-13 07:10:00,1.89383,1.89447,1.89374,1.89437,39000000.0
2007-02-13 07:15:00,1.89443,1.89452,1.8928,1.89444,48000000.0
2007-02-13 07:20:00,1.8945,1.89458,1.89329,1.89377,46000000.0
2007-02-13 07:25:00,1.8939,1.8939,1.8931,1.8931,30000000.0
2007-02-13 07:30:00,1.89355,1.89408,1.8935,1.89368,43000000.0
2007-02-13 07:35:00,1.89376,1.89389,1.8929,1.89371,44000000.0
2007-02-13 07:40:00,1.89371,1.89371,1.89315,1.89371,42000000.0
2007-02-13 07:45:00,1.8932,1.8939,1.8932,1.8937,36000000.0
2007-02-13 07:50:00,1.89345,1.89367,1.89323,1.89337,45000000.0
2007-02-13 07:55:00,1.8941,1.8948,1.89258,1.89296,35000000.0
2007-02-13 08:00:00,1.89298,1.89408,1.89284,1.89306,41000000.0
2007-02-13 08:05:00,1.89285,1.894,1.89277,1.8933,35000000.0
2007-02-13 08:10:00,1.89326,1.8933,1.8927,1.89283,40000000.0
2007-02-13 08:15:00,1.89277,1.8965,1.89239,1.89262,29000000.0
2007-02-13 08:20:00,1.89238,1.89288,1.89238,1.89269,38000000.0
2007-02-13 08:25:00,1.89264,1.8956,1.89232,1.8956,39000000.0
2007-02-13 08:30:00,1.89299,1.89318,1.89245,1.89273,41000000.0
2007-02-13 08:35:00,1.89264,1.8961,1.89216,1.89236,48000000.0
2007-02-13 08:40:00,1.89256,1.8928,1.89227,1.8928,47000000.0
2007-02-13 08:45:00,1.89306,1.89355,1.89194,1.89309,42000000.0
2007-02-13 08:50:00,1.89312,1.89426,1.89312,1.89424,40000000.0
2007-02-13 08:55:00,1.89421,1.89433,1.89326,1.89338,37000000.0
2007-02-13 09:00:00,1.89344,1.89436,1.89344,1.89372,41000000.0
2007-02-13 09:05:00,1.89345,1.89364,1.89317,1.89328,44000000.0
2007-02-13 09:10:00,1.89331,1.89641,1.89331,1.89571,44000000.0
2007-02-13 09:15:00,1.89581,1.89603,1.89494,1.89512,41000000.0
2007-02-13 09:20:00,1.89539,1.89577,1.89475,1.89527,38000000.0
2007-02-13 09:25:00,1.89557,1.89569,1.89495,1.8951,46000000.0
2007-02-13 09:30:00,1.89521,1.89585,1.89475,1.89575,36000000.0
2007-02-13 09:35:00,1.89575,1.89593,1.89374,1.89593,47000000.0
2007-02-13 09:40:00,1.89585,1.89597,1.89522,1.89564,46000000.0
2007-02-13 09:45:00,1.89542,1.89586,1.89511,1.89586,45000000.0
2007-02-13 09:50:00,1.89599,1.89605,1.89494,1.89518,42000000.0
2007-02-13 09:55:00,1.89569,1.89687,1.89569,1.89599,44000000.0
2007-02-13 10:00:00,1.8966,1.89761,1.89648,1.89757,44000000.0
2007-02-13 10:05:00,1.89758,1.89765,1.89666,1.89737,39000000.0
2007-02-13 10:10:00,1.89713,1.89715,1.8955,1.89564,37000000.0
2007-02-13 10:15:00,1.89563,1.89589,1.89515,1.89515,34000000.0
2007-02-13 10:20:00,1.89542,1.89577,1.89491,1.89511,36000000.0
2007-02-13 10:25:00,1.89467,1.895,1.89404,1.89405,45000000.0
2007-02-13 10:30:00,1.89411,1.8943,1.89386,1.89427,38000000.0
2007-02-13 10:35:00,1.89431,1.89512,1.89392,1.89512,41000000.0
2007-02-13 10:40:00,1.89519,1.896,1.89428,1.89428,38000000.0
2007-02-13 10:45:00,1.8943,1.89573,1.89413,1.89562,40000000.0
2007-02-13 10:50:00,1.89558,1.89575,1.89493,1.89516,44000000.0
2007-02-13 10:55:00,1.89515,1.8957,1.89337,1.89534,40000000.0
2007-02-13 11:00:00,1.89507,1.89561,1.89383,1.89419,44000000.0
2007-02-13 11:05:00,1.89419,1.89487,1.89415,1.89447,39000000.0
2007-02-13 11:10:00,1.89455,1.8964,1.8945,1.8964,43000000.0
2007-02-13 11:15:00,1.89473,1.8974,1.89443,1.8952,43000000.0
2007-02-13 11:20:00,1.89521,1.89524,1.89457,1.89493,38000000.0
2007-02-13 11:25:00,1.89504,1.89527,1.89464,1.89483,42000000.0
2007-02-13 11:30:00,1.89486,1.89625,1.89484,1.89549,43000000.0
2007-02-13 11:35:00,1.89532,1.89566,1.89497,1.89562,44000000.0
2007-02-13 11:40:00,1.89576,1.89592,1.89516,1.89547,47000000.0
2007-02-13 11:45:00,1.89546,1.89565,1.89486,1.89486,44000000.0
2007-02-13 11:50:00,1.89537,1.89537,1.89441,1.89497,44000000.0
2007-02-13 11:55:00,1.89502,1.89556,1.89476,1.89518,43000000.0
2007-02-13 12:00:00,1.89494,1.89595,1.89463,1.89582,43000000.0
2007-02-13 12:05:00,1.8957,1.8957,1.89497,1.8953,42000000.0
2007-02-13 12:10:00,1.89545,1.89587,1.89461,1.89587,40000000.0
2007-02-13 12:15:00,1.89599,1.89721,1.89594,1.89721,44000000.0
2007-02-13 12:20:00,1.89711,1.89711,1.89465,1.89641,39000000.0
2007-02-13 12:25:00,1.89661,1.8967,1.8959,1.89596,45000000.0
2007-02-13 12:30:00,1.89577,1.89577,1.89532,1.89553,39000000.0
2007-02-13 12:35:00,1.89558,1.89629,1.89551,1.89582,42000000.0
2007-02-13 12:40:00,1.89569,1.89597,1.89518,1.89597,41000000.0
2007-02-13 12:45:00,1.89615,1.89627,1.89462,1.89476,47000000.0
2007-02-13 12:50:00,1.8953,1.89559,1.89467,1.89531,41000000.0
2007-02-13 12:55:00,1.89505,1.89528,1.89393,1.89393,37000000.0
2007-02-13 13:00:00,1.89409,1.89538,1.89409,1.89505,38000000.0
2007-02-13 13:05:00,1.8943,1.89493,1.8943,1.8944,40000000.0
2007-02-13 13:10:00,1.89478,1.89483,1.89386,1.89417,41000000.0
2007-02-13 13:15:00,1.89442,1.89452,1.89321,1.89367,43000000.0
2007-02-13 13:20:00,1.89382,1.89382,1.89174,1.89191,41000000.0
2007-02-13 13:25:00,1.8916,1.89357,1.89159,1.89345,67000000.0
2007-02-13 13:30:00,1.89347,1.89415,1.89307,1.8941,75000000.0
2007-02-13 13:35:00,1.89405,1.89417,1.89367,1.89403,84000000.0
2007-02-13 13:40:00,1.89424,1.89524,1.89423,1.895,85000000.0
2007-02-13 13:45:00,1.8949,1.89508,1.89463,1.89463,104000000.0
2007-02-13 13:50:00,1.89479,1.89479,1.89419,1.89465,128000000.0
2007-02-13 13:55:00,1.89466,1.89466,1.89417,1.89429,124000000.0
2007-02-13 14:00:00,1.89425,1.89449,1.89395,1.89417,144000000.0
2007-02-13 14:05:00,1.89405,1.89407,1.89368,1.89387,144000000.0
2007-02-13 14:10:00,1.89373,1.89552,1.89373,1.8953,101000000.0
2007-02-13 14:15:00,1.89525,1.89576,1.89473,1.89552,145000000.0
2007-02-13 14:20:00,1.89542,1.89585,1.89527,1.89551,143000000.0
2007-02-13 14:25:00,1.89514,1.8964,1.89411,1.8964,127000000.0
2007-02-13 14:30:00,1.89454,1.89454,1.89424,1.89451,128000000.0
2007-02-13 14:35:00,1.89453,1.8955,1.89447,1.89485,195000000.0
2007-02-13 14:40:00,1.89462,1.89501,1.89451,1.89483,141000000.0
2007-02-13 14:45:00,1.89493,1.8953,1.89471,1.89526,104000000.0
2007-02-13 14:50:00,1.89523,1.89549,1.89479,1.89514,126000000.0
2007-02-13 14:55:00,1.8947,1.8958,1.8945,1.89523,105000000.0
2007-02-13 15:00:00,1.89525,1.89576,1.8949,1.89509,131000000.0
2007-02-13 15:05:00,1.89494,1.89536,1.89382,1.89403,129000000.0
2007-02-13 15:10:00,1.89382,1.89515,1.89382,1.89477,160000000.0
2007-02-13 15:15:00,1.89458,1.89474,1.8942,1.89438,82000000.0
2007-02-13 15:20:00,1.89417,1.89557,1.89417,1.89504,98000000.0
2007-02-13 15:25:00,1.8949,1.89546,1.89276,1.89446,188000000.0
2007-02-13 15:30:00,1.89294,1.89527,1.89294,1.89458,208000000.0
2007-02-13 15:35:00,1.89462,1.89525,1.89429,1.89525,178000000.0
2007-02-13 15:40:00,1.89518,1.8959,1.89518,1.89545,180000000.0
2007-02-13 15:45:00,1.89531,1.89576,1.89445,1.89445,149000000.0
2007-02-13 15:50:00,1.89468,1.89485,1.89422,1.89424,112000000.0
2007-02-13 15:55:00,1.89421,1.89433,1.89329,1.89329,120000000.0
2007-02-13 16:00:00,1.89336,1.89336,1.89255,1.89289,200000000.0
2007-02-13 16:05:00,1.89285,1.8935,1.89281,1.89327,188000000.0
2007-02-13 16:10:00,1.89337,1.89353,1.89282,1.89307,169000000.0
2007-02-13 16:15:00,1.89293,1.89319,1.89249,1.89266,185000000.0
2007-02-13 16:20:00,1.89293,1.89321,1.89183,1.89236,231000000.0
2007-02-13 16:25:00,1.89227,1.89234,1.89116,1.89116,173000000.0
2007-02-13 16:30:00,1.89103,1.89203,1.89073,1.89136,183000000.0
2007-02-13 16:35:00,1.89138,1.89187,1.89095,1.89129,229000000.0
2007-02-13 16:40:00,1.89098,1.89098,1.88987,1.89055,218000000.0
2007-02-13 16:45:00,1.89061,1.8909,1.89054,1.89063,236000000.0
2007-02-13 16:50:00,1.89042,1.89138,1.8902,1.89107,142000000.0
2007-02-13 16:55:00,1.89122,1.89152,1.89051,1.89055,178000000.0
2007-02-13 17:00:00,1.89044,1.89068,1.89015,1.89028,176000000.0
2007-02-13 17:05:00,1.8903,1.89046,1.88978,1.89,206000000.0
2007-02-13 17:10:00,1.88983,1.89008,1.88914,1.88989,135000000.0
2007-02-13 17:15:00,1.89008,1.89068,1.88999,1.89058,139000000.0
2007-02-13 17:20:00,1.89061,1.89112,1.89039,1.89102,140000000.0
2007-02-13 17:25:00,1.89099,1.89139,1.89077,1.89079,157000000.0
2007-02-13 17:30:00,1.89081,1.89081,1.8901,1.89018,301000000.0
2007-02-13 17:35:00,1.88993,1.89049,1.88991,1.89027,175000000.0
2007-02-13 17:40:00,1.89027,1.89043,1.88921,1.88921,225000000.0
2007-02-13 17:45:00,1.88944,1.89023,1.88944,1.89001,303000000.0
2007-02-13 17:50:00,1.89013,1.89042,1.88953,1.88997,232000000.0
2007-02-13 17:55:00,1.88994,1.89007,1.88948,1.88948,196000000.0
2007-02-13 18:00:00,1.88946,1.88984,1.88916,1.88968,190000000.0
2007-02-13 18:05:00,1.88972,1.8904,1.88931,1.8904,196000000.0
2007-02-13 18:10:00,1.8904,1.8904,1.88894,1.88944,136000000.0
2007-02-13 18:15:00,1.88966,1.88983,1.88882,1.88983,226000000.0
2007-02-13 18:20:00,1.89002,1.89041,1.88979,1.89032,228000000.0
2007-02-13 18:25:00,1.89023,1.89063,1.88994,1.89023,151000000.0
2007-02-13 18:30:00,1.89038,1.89118,1.89034,1.89045,194000000.0
2007-02-13 18:35:00,1.89037,1.89112,1.89035,1.89078,271000000.0
2007-02-13 18:40:00,1.8906,1.8907,1.88952,1.88957,248000000.0
2007-02-13 18:45:00,1.88958,1.89045,1.88949,1.89014,175000000.0
2007-02-13 18:50:00,1.8903,1.8903,1.88972,1.88973,127000000.0
2007-02-13 18:55:00,1.88959,1.88997,1.88913,1.88957,98000000.0
2007-02-13 19:00:00,1.89012,1.89096,1.89009,1.89077,129000000.0
2007-02-13 19:05:00,1.89093,1.89098,1.88973,1.88996,200000000.0
2007-02-13 19:10:00,1.89003,1.89059,1.8893,1.89013,146000000.0
2007-02-13 19:15:00,1.89008,1.89029,1.88988,1.89022,123000000.0
2007-02-13 19:20:00,1.89013,1.89047,1.89001,1.8904,120000000.0
2007-02-13 19:25:00,1.89029,1.8905,1.89022,1.89031,176000000.0
2007-02-13 19:30:00,1.89009,1.89009,1.88913,1.88961,137000000.0
2007-02-13 19:35:00,1.88967,1.89021,1.88956,1.8901,91000000.0
2007-02-13 19:40:00,1.89006,1.89028,1.88944,1.88944,94000000.0
2007-02-13 19:45:00,1.88941,1.89027,1.88921,1.88936,118000000.0
2007-02-13 19:50:00,1.88928,1.88982,1.88773,1.88961,75000000.0
2007-02-13 19:55:00,1.88963,1.8908,1.88905,1.8907,88000000.0
2007-02-13 20:00:00,1.8908,1.8909,1.88915,1.88963,91000000.0
2007-02-13 20:05:00,1.88958,1.8911,1.88925,1.88938,99000000.0
2007-02-13 20:10:00,1.88932,1.88932,1.88851,1.88883,65000000.0
2007-02-13 20:15:00,1.88892,1.88926,1.88873,1.88906,72000000.0
2007-02-13 20:20:00,1.88925,1.88951,1.88892,1.88893,56000000.0
2007-02-13 20:25:00,1.88881,1.8907,1.88878,1.8905,83000000.0
2007-02-13 20:30:00,1.88892,1.88911,1.88846,1.88859,93000000.0
2007-02-13 20:35:00,1.88855,1.88948,1.88855,1.88899,60000000.0
2007-02-13 20:40:00,1.88919,1.89,1.88919,1.88974,50000000.0
2007-02-13 20:45:00,1.88995,1.89028,1.88967,1.89028,61000000.0
2007-02-13 20:50:00,1.89027,1.89027,1.8888,1.88995,57000000.0
2007-02-13 20:55:00,1.88961,1.89012,1.8893,1.8897,52000000.0
2007-02-13 21:00:00,1.8901,1.8901,1.8896,1.88997,52000000.0
2007-02-13 21:05:00,1.89006,1.89051,1.8896,1.88996,45000000.0
2007-02-13 21:10:00,1.8897,1.89017,1.8881,1.89014,40000000.0
2007-02-13 21:15:00,1.89015,1.89024,1.8895,1.89004,44000000.0
2007-02-13 21:20:00,1.89017,1.89102,1.89002,1.89022,48000000.0
2007-02-13 21:25:00,1.88997,1.89033,1.88932,1.88951,45000000.0
2007-02-13 21:30:00,1.88962,1.89002,1.88843,1.88895,36000000.0
2007-02-13 21:35:00,1.88892,1.889,1.88821,1.88858,77000000.0
2007-02-13 21:40:00,1.88854,1.88878,1.88799,1.88822,55000000.0
2007-02-13 21:45:00,1.88819,1.88869,1.88788,1.88869,26000000.0
2007-02-13 21:50:00,1.88839,1.8896,1.88806,1.88837,41000000.0
2007-02-13 21:55:00,1.88851,1.8897,1.88851,1.88876,80000000.0
2007-02-13 22:00:00,1.88893,1.88925,1.88836,1.88836,49000000.0
2007-02-13 22:05:00,1.88854,1.88914,1.8885,1.88911,39000000.0
2007-02-13 22:10:00,1.88925,1.8902,1.88888,1.88915,65000000.0
2007-02-13 22:15:00,1.88917,1.8897,1.88881,1.8894,32000000.0
2007-02-13 22:20:00,1.88896,1.8896,1.88866,1.88878,48000000.0
2007-02-13 22:25:00,1.88882,1.88955,1.88882,1.88946,40000000.0
2007-02-13 22:30:00,1.88962,1.88962,1.88918,1.88946,72000000.0
2007-02-13 22:35:00,1.88955,1.8896,1.88925,1.8895,52000000.0
2007-02-13 22:40:00,1.88889,1.88894,1.88834,1.88852,53000000.0
2007-02-13 22:45:00,1.8886,1.88906,1.8886,1.88892,60000000.0
2007-02-13 22:50:00,1.88891,1.8893,1.8885,1.88904,46000000.0
2007-02-13 22:55:00,1.88915,1.88919,1.88869,1.88883,42000000.0
2007-02-13 23:00:00,1.88891,1.88928,1.8874,1.88896,54000000.0
2007-02-13 23:05:00,1.88888,1.88907,1.888,1.8886,49000000.0
2007-02-13 23:10:00,1.88897,1.88933,1.88879,1.88927,40000000.0
2007-02-13 23:15:00,1.88909,1.88915,1.88842,1.88877,40000000.0
2007-02-13 23:20:00,1.88905,1.88906,1.88856,1.88886,29000000.0
2007-02-13 23:25:00,1.88893,1.88896,1.88841,1.88862,52000000.0
2007-02-13 23:30:00,1.88862,1.8893,1.88861,1.8889,31000000.0
2007-02-13 23:35:00,1.8888,1.889,1.8887,1.889,37000000.0
2007-02-13 23:40:00,1.88867,1.88879,1.8871,1.8871,62000000.0
2007-02-13 23:45:00,1.88713,1.88815,1.88708,1.88798,38000000.0
2007-02-13 23:50:00,1.8877,1.88834,1.88744,1.88773,39000000.0
2007-02-13 23:55:00,1.88799,1.88799,1.88737,1.88762,29000000.0
2007-02-14 00:00:00,1.88726,1.88742,1.88666,1.88691,39000000.0
2007-02-14 00:05:00,1.88736,1.88763,1.88702,1.88761,43000000.0
2007-02-14 00:10:00,1.8875,1.88871,1.88741,1.88775,58000000.0
2007-02-14 00:15:00,1.88738,1.8908,1.88729,1.8907,24000000.0
2007-02-14 00:20:00,1.8909,1.8913,1.88779,1.8897,49000000.0
2007-02-14 00:25:00,1.88793,1.8882,1.88782,1.88802,42000000.0
2007-02-14 00:30:00,1.88799,1.88864,1.88795,1.88842,35000000.0
2007-02-14 00:35:00,1.88842,1.889,1.88797,1.8885,37000000.0
2007-02-14 00:40:00,1.88837,1.89067,1.88837,1.89037,36000000.0
2007-02-14 00:45:00,1.8903,1.89123,1.889,1.891,34000000.0
2007-02-14 00:50:00,1.89101,1.89134,1.8895,1.89102,42000000.0
2007-02-14 00:55:00,1.89073,1.89135,1.8894,1.89121,40000000.0
2007-02-14 01:00:00,1.89109,1.89123,1.8886,1.8886,53000000.0
2007-02-14 01:05:00,1.89029,1.89053,1.8877,1.89041,47000000.0
2007-02-14 01:10:00,1.8881,1.89044,1.8881,1.89044,48000000.0
2007-02-14 01:15:00,1.89041,1.89041,1.8888,1.8889,52000000.0
2007-02-14 01:20:00,1.89051,1.89071,1.88929,1.88991,42000000.0
2007-02-14 01:25:00,1.88973,1.88986,1.88798,1.88853,56000000.0
2007-02-14 01:30:00,1.88862,1.8889,1.88764,1.88803,57000000.0
2007-02-14 01:35:00,1.88799,1.88895,1.88773,1.8889,41000000.0
2007-02-14 01:40:00,1.88852,1.88919,1.88852,1.8886,40000000.0
2007-02-14 01:45:00,1.88906,1.8894,1.88882,1.8892,44000000.0
2007-02-14 01:50:00,1.88877,1.88957,1.88877,1.88899,55000000.0
2007-02-14 01:55:00,1.88887,1.88931,1.88843,1.8891,58000000.0
2007-02-14 02:00:00,1.88874,1.88989,1.88769,1.88829,42000000.0
2007-02-14 02:05:00,1.88811,1.8882,1.88701,1.88771,43000000.0
2007-02-14 02:10:00,1.8891,1.8891,1.8877,1.88896,39000000.0
2007-02-14 02:15:00,1.88914,1.8897,1.88815,1.88844,40000000.0
2007-02-14 02:20:00,1.88838,1.88874,1.88819,1.88867,42000000.0
2007-02-14 02:25:00,1.88842,1.88882,1.88795,1.88882,45000000.0
2007-02-14 02:30:00,1.88872,1.88906,1.88857,1.88902,36000000.0
2007-02-14 02:35:00,1.88895,1.8896,1.8888,1.88912,41000000.0
2007-02-14 02:40:00,1.88916,1.88927,1.88882,1.88913,34000000.0
2007-02-14 02:45:00,1.88898,1.8894,1.88891,1.88929,44000000.0
2007-02-14 02:50:00,1.88934,1.88959,1.88903,1.88903,37000000.0
2007-02-14 02:55:00,1.88885,1.88911,1.88854,1.88884,38000000.0
2007-02-14 03:00:00,1.88882,1.89049,1.88868,1.88979,39000000.0
2007-02-14 03:05:00,1.89005,1.89035,1.88854,1.88922,37000000.0
2007-02-14 03:10:00,1.88888,1.88896,1.88701,1.88701,46000000.0
2007-02-14 03:15:00,1.88724,1.88943,1.88724,1.88846,41000000.0
2007-02-14 03:20:00,1.88853,1.8891,1.88693,1.8891,36000000.0
2007-02-14 03:25:00,1.88926,1.88926,1.88743,1.88758,48000000.0
2007-02-14 03:30:00,1.88756,1.88797,1.88737,1.88788,37000000.0
2007-02-14 03:35:00,1.88789,1.8902,1.88781,1.8902,36000000.0
2007-02-14 03:40:00,1.8901,1.8902,1.88873,1.88892,46000000.0
2007-02-14 03:45:00,1.88906,1.88938,1.88897,1.88929,25000000.0
2007-02-14 03:50:00,1.88918,1.88927,1.88859,1.88907,42000000.0
2007-02-14 03:55:00,1.88926,1.88967,1.88754,1.88913,36000000.0
2007-02-14 04:00:00,1.8895,1.8895,1.8887,1.8887,38000000.0
2007-02-14 04:05:00,1.88891,1.88931,1.88867,1.8892,44000000.0
2007-02-14 04:10:00,1.88893,1.8892,1.88843,1.889,29000000.0
2007-02-14 04:15:00,1.88834,1.889,1.88834,1.88869,35000000.0
2007-02-14 04:20:00,1.88858,1.88954,1.88851,1.88954,43000000.0
2007-02-14 04:25:00,1.88926,1.88952,1.88881,1.88944,37000000.0
2007-02-14 04:30:00,1.88923,1.89032,1.88918,1.88986,43000000.0
2007-02-14 04:35:00,1.88985,1.88985,1.8877,1.8895,47000000.0
2007-02-14 04:40:00,1.88973,1.8899,1.8869,1.88954,43000000.0
2007-02-14 04:45:00,1.8867,1.89021,1.8865,1.89014,36000000.0
2007-02-14 04:50:00,1.89009,1.89009,1.8868,1.88891,31000000.0
2007-02-14 04:55:00,1.8873,1.88987,1.887,1.88943,38000000.0
2007-02-14 05:00:00,1.88921,1.8893,1.88874,1.88898,35000000.0
2007-02-14 05:05:00,1.88879,1.88901,1.886,1.8868,40000000.0
2007-02-14 05:10:00,1.8865,1.8889,1.8864,1.88871,43000000.0
2007-02-14 05:15:00,1.88869,1.88894,1.88826,1.8888,43000000.0
2007-02-14 05:20:00,1.88884,1.88902,1.8867,1.88886,41000000.0
2007-02-14 05:25:00,1.88881,1.88881,1.8861,1.88772,39000000.0
2007-02-14 05:30:00,1.88767,1.88773,1.8867,1.8869,45000000.0
2007-02-14 05:35:00,1.88728,1.88766,1.88704,1.88718,31000000.0
2007-02-14 05:40:00,1.88695,1.8874,1.88543,1.88565,39000000.0
2007-02-14 05:45:00,1.88584,1.88804,1.88584,1.88641,39000000.0
2007-02-14 05:50:00,1.8855,1.88675,1.8853,1.886,39000000.0
2007-02-14 05:55:00,1.8868,1.88719,1.88652,1.88672,40000000.0
2007-02-14 06:00:00,1.88658,1.88684,1.8852,1.8859,37000000.0
2007-02-14 06:05:00,1.88667,1.88667,1.88577,1.88633,33000000.0
2007-02-14 06:10:00,1.88631,1.8865,1.88585,1.88606,39000000.0
2007-02-14 06:15:00,1.88633,1.88641,1.88593,1.88604,36000000.0
2007-02-14 06:20:00,1.88638,1.88665,1.88608,1.8861,43000000.0
2007-02-14 06:25:00,1.88622,1.88622,1.88543,1.8856,45000000.0
2007-02-14 06:30:00,1.88615,1.88679,1.88584,1.88593,35000000.0
2007-02-14 06:35:00,1.88635,1.88711,1.88599,1.88664,48000000.0
2007-02-14 06:40:00,1.88648,1.88739,1.88606,1.88612,34000000.0
2007-02-14 06:45:00,1.8858,1.88613,1.88546,1.88584,41000000.0
2007-02-14 06:50:00,1.88563,1.88602,1.88502,1.88513,43000000.0
2007-02-14 06:55:00,1.88555,1.88565,1.88509,1.88521,32000000.0
2007-02-14 07:00:00,1.88513,1.88582,1.88486,1.88512,36000000.0
2007-02-14 07:05:00,1.88533,1.8861,1.88493,1.88526,50000000.0
2007-02-14 07:10:00,1.88528,1.88594,1.88515,1.88585,32000000.0
2007-02-14 07:15:00,1.88549,1.88558,1.88484,1.8855,45000000.0
2007-02-14 07:20:00,1.88547,1.88561,1.88499,1.88526,46000000.0
2007-02-14 07:25:00,1.88515,1.88545,1.88499,1.88545,37000000.0
2007-02-14 07:30:00,1.8864,1.8864,1.88509,1.88511,42000000.0
2007-02-14 07:35:00,1.88574,1.88598,1.88563,1.88588,40000000.0
2007-02-14 07:40:00,1.88587,1.88711,1.88568,1.88711,42000000.0
2007-02-14 07:45:00,1.88718,1.88776,1.88697,1.88715,37000000.0
2007-02-14 07:50:00,1.88678,1.88678,1.8857,1.8857,45000000.0
2007-02-14 07:55:00,1.88609,1.8866,1.88512,1.88535,39000000.0
2007-02-14 08:00:00,1.88523,1.88577,1.88502,1.88558,41000000.0
2007-02-14 08:05:00,1.88565,1.88581,1.88514,1.8852,38000000.0
2007-02-14 08:10:00,1.88534,1.88534,1.88507,1.88517,40000000.0
2007-02-14 08:15:00,1.88525,1.8882,1.88522,1.88554,40000000.0
2007-02-14 08:20:00,1.88552,1.88594,1.88532,1.88544,38000000.0
2007-02-14 08:25:00,1.88529,1.88585,1.88497,1.88585,42000000.0
2007-02-14 08:30:00,1.88553,1.88682,1.88551,1.88682,41000000.0
2007-02-14 08:35:00,1.8866,1.88687,1.88657,1.88682,47000000.0
2007-02-14 08:40:00,1.88682,1.88698,1.88616,1.88643,47000000.0
2007-02-14 08:45:00,1.8864,1.88721,1.88563,1.88687,42000000.0
2007-02-14 08:50:00,1.88697,1.88705,1.88591,1.88644,40000000.0
2007-02-14 08:55:00,1.88648,1.88648,1.88514,1.88539,37000000.0
2007-02-14 09:00:00,1.88554,1.88626,1.88506,1.88626,41000000.0
2007-02-14 09:05:00,1.88567,1.88883,1.88549,1.88828,44000000.0
2007-02-14 09:10:00,1.88854,1.88862,1.88713,1.88767,44000000.0
2007-02-14 09:15:00,1.88757,1.888,1.88693,1.88739,41000000.0
2007-02-14 09:20:00,1.88753,1.88918,1.88731,1.88883,38000000.0
2007-02-14 09:25:00,1.88853,1.88884,1.88813,1.88884,46000000.0
2007-02-14 09:30:00,1.88888,1.88891,1.88588,1.88624,36000000.0
2007-02-14 09:35:00,1.88669,1.88819,1.88543,1.88819,47000000.0
2007-02-14 09:40:00,1.88811,1.8903,1.88798,1.8903,46000000.0
2007-02-14 09:45:00,1.89033,1.89114,1.89002,1.89045,45000000.0
2007-02-14 09:50:00,1.89037,1.89053,1.88978,1.8898,41000000.0
2007-02-14 09:55:00,1.88971,1.89031,1.88963,1.89016,44000000.0
2007-02-14 10:00:00,1.89006,1.891,1.88999,1.89095,44000000.0
2007-02-14 10:05:00,1.89088,1.89144,1.89049,1.89064,39000000.0
2007-02-14 10:10:00,1.89075,1.89248,1.89075,1.89161,37000000.0
2007-02-14 10:15:00,1.89153,1.89195,1.89133,1.89195,45000000.0
2007-02-14 10:20:00,1.8923,1.89242,1.89122,1.89135,36000000.0
2007-02-14 10:25:00,1.8915,1.89221,1.89087,1.89219,45000000.0
2007-02-14 10:30:00,1.89186,1.89224,1.89156,1.89224,38000000.0
2007-02-14 10:35:00,1.89238,1.89279,1.89215,1.89261,41000000.0
2007-02-14 10:40:00,1.89258,1.89351,1.89258,1.89312,40000000.0
2007-02-14 10:45:00,1.89299,1.89305,1.8908,1.8913,39000000.0
2007-02-14 10:50:00,1.8932,1.89341,1.89238,1.89238,44000000.0
2007-02-14 10:55:00,1.8926,1.89307,1.8909,1.89276,39000000.0
2007-02-14 11:00:00,1.89299,1.8932,1.89045,1.89274,44000000.0
2007-02-14 11:05:00,1.8926,1.89274,1.89156,1.89156,39000000.0
2007-02-14 11:10:00,1.89161,1.8919,1.89008,1.89008,47000000.0
2007-02-14 11:15:00,1.89035,1.89089,1.88956,1.8906,42000000.0
2007-02-14 11:20:00,1.8904,1.89106,1.89001,1.89106,38000000.0
2007-02-14 11:25:00,1.89131,1.89131,1.88976,1.88992,42000000.0
2007-02-14 11:30:00,1.8898,1.89006,1.88846,1.89003,43000000.0
2007-02-14 11:35:00,1.88998,1.88998,1.88885,1.88972,44000000.0
2007-02-14 11:40:00,1.88975,1.89024,1.88935,1.89024,47000000.0
2007-02-14 11:45:00,1.8903,1.89106,1.88989,1.8906,44000000.0
2007-02-14 11:50:00,1.8909,1.89099,1.88995,1.89047,44000000.0
2007-02-14 11:55:00,1.89047,1.89066,1.89005,1.89047,43000000.0
2007-02-14 12:00:00,1.89062,1.89091,1.89015,1.89079,43000000.0
2007-02-14 12:05:00,1.89094,1.89179,1.89052,1.89155,42000000.0
2007-02-14 12:10:00,1.89159,1.89178,1.89064,1.89127,40000000.0
2007-02-14 12:15:00,1.89153,1.89208,1.891,1.89204,44000000.0
2007-02-14 12:20:00,1.89212,1.89256,1.89023,1.89245,39000000.0
2007-02-14 12:25:00,1.89228,1.89273,1.89209,1.89226,45000000.0
2007-02-14 12:30:00,1.89249,1.89249,1.89187,1.89193,39000000.0
2007-02-14 12:35:00,1.8918,1.89248,1.89132,1.89134,42000000.0
2007-02-14 12:40:00,1.89149,1.89161,1.89064,1.89066,41000000.0
2007-02-14 12:45:00,1.89088,1.89098,1.88942,1.89054,47000000.0
2007-02-14 12:50:00,1.89065,1.89338,1.89063,1.89299,41000000.0
2007-02-14 12:55:00,1.89288,1.89369,1.89288,1.89321,37000000.0
2007-02-14 13:00:00,1.89348,1.8942,1.89334,1.89381,38000000.0
2007-02-14 13:05:00,1.89391,1.89572,1.89333,1.8957,39000000.0
2007-02-14 13:10:00,1.89546,1.89631,1.89527,1.89631,41000000.0
2007-02-14 13:15:00,1.89673,1.89711,1.89579,1.89604,43000000.0
2007-02-14 13:20:00,1.89604,1.89618,1.89491,1.89499,41000000.0
2007-02-14 13:25:00,1.89492,1.89534,1.89463,1.89498,67000000.0
2007-02-14 13:30:00,1.89466,1.89482,1.89384,1.8943,75000000.0
2007-02-14 13:35:00,1.89444,1.89535,1.89431,1.89452,84000000.0
2007-02-14 13:40:00,1.89449,1.89466,1.89407,1.89463,84000000.0
2007-02-14 13:45:00,1.89446,1.89474,1.89409,1.89453,104000000.0
2007-02-14 13:50:00,1.89531,1.89587,1.89531,1.8954,128000000.0
2007-02-14 13:55:00,1.89536,1.89536,1.89437,1.89467,124000000.0
2007-02-14 14:00:00,1.89456,1.8948,1.8941,1.89473,144000000.0
2007-02-14 14:05:00,1.89444,1.89471,1.89394,1.89399,144000000.0
2007-02-14 14:10:00,1.89391,1.89421,1.89335,1.89411,101000000.0
2007-02-14 14:15:00,1.89396,1.89426,1.89347,1.89411,145000000.0
2007-02-14 14:20:00,1.89408,1.89427,1.8933,1.89336,143000000.0
2007-02-14 14:25:00,1.8921,1.89395,1.8917,1.89395,101000000.0
2007-02-14 14:30:00,1.89394,1.89394,1.89309,1.89329,128000000.0
2007-02-14 14:35:00,1.8937,1.8942,1.89323,1.8937,153000000.0
2007-02-14 14:40:00,1.89362,1.89385,1.89307,1.89351,141000000.0
2007-02-14 14:45:00,1.89353,1.89386,1.89316,1.89386,104000000.0
2007-02-14 14:50:00,1.89376,1.8951,1.89343,1.8946,116000000.0
2007-02-14 14:55:00,1.89372,1.89377,1.89233,1.89252,91000000.0
2007-02-14 15:00:00,1.89252,1.89265,1.89195,1.89209,131000000.0
2007-02-14 15:05:00,1.89182,1.89241,1.89175,1.89198,129000000.0
2007-02-14 15:10:00,1.89202,1.89218,1.89138,1.89168,160000000.0
2007-02-14 15:15:00,1.89174,1.8926,1.8917,1.8925,103000000.0
2007-02-14 15:20:00,1.89202,1.89215,1.89169,1.89169,98000000.0
2007-02-14 15:25:00,1.89161,1.89248,1.89002,1.89175,180000000.0
2007-02-14 15:30:00,1.89032,1.89373,1.89009,1.89263,208000000.0
2007-02-14 15:35:00,1.8928,1.89344,1.89198,1.89251,178000000.0
2007-02-14 15:40:00,1.89297,1.89318,1.89264,1.89295,180000000.0
2007-02-14 15:45:00,1.89274,1.89365,1.89265,1.89356,149000000.0
2007-02-14 15:50:00,1.89371,1.89413,1.8932,1.89413,112000000.0
2007-02-14 15:55:00,1.89423,1.89423,1.89216,1.89227,120000000.0
2007-02-14 16:00:00,1.89223,1.89378,1.89204,1.89378,200000000.0
2007-02-14 16:05:00,1.8934,1.8934,1.89192,1.89239,188000000.0
2007-02-14 16:10:00,1.89278,1.89278,1.89179,1.89179,169000000.0
2007-02-14 16:15:00,1.89127,1.89188,1.89063,1.89188,185000000.0
2007-02-14 16:20:00,1.89179,1.89225,1.89166,1.89166,231000000.0
2007-02-14 16:25:00,1.8919,1.8923,1.8911,1.89126,186000000.0
2007-02-14 16:30:00,1.8915,1.89169,1.89085,1.89104,183000000.0
2007-02-14 16:35:00,1.89111,1.89113,1.89016,1.89016,229000000.0
2007-02-14 16:40:00,1.89068,1.89068,1.88957,1.89019,218000000.0
2007-02-14 16:45:00,1.89024,1.89118,1.88982,1.8907,236000000.0
2007-02-14 16:50:00,1.89016,1.89062,1.88961,1.8906,142000000.0
2007-02-14 16:55:00,1.89046,1.89071,1.88929,1.88966,178000000.0
2007-02-14 17:00:00,1.88985,1.8921,1.88985,1.8921,176000000.0
2007-02-14 17:05:00,1.89221,1.89272,1.89049,1.89123,206000000.0
2007-02-14 17:10:00,1.89099,1.8924,1.89099,1.89207,135000000.0
2007-02-14 17:15:00,1.8925,1.89348,1.89249,1.89346,139000000.0
2007-02-14 17:20:00,1.89293,1.89327,1.8918,1.89194,140000000.0
2007-02-14 17:25:00,1.89226,1.89226,1.89069,1.89069,157000000.0
2007-02-14 17:30:00,1.89072,1.89104,1.88976,1.89072,301000000.0
2007-02-14 17:35:00,1.89069,1.89242,1.89069,1.89207,233000000.0
2007-02-14 17:40:00,1.89192,1.89266,1.89186,1.8925,225000000.0
2007-02-14 17:45:00,1.89212,1.89277,1.89121,1.89163,303000000.0
2007-02-14 17:50:00,1.89182,1.89184,1.89078,1.89111,232000000.0
2007-02-14 17:55:00,1.89124,1.89124,1.88869,1.88869,196000000.0
2007-02-14 18:00:00,1.88858,1.89032,1.88858,1.89032,190000000.0
2007-02-14 18:05:00,1.89023,1.89176,1.89021,1.89163,196000000.0
2007-02-14 18:10:00,1.89174,1.89208,1.89151,1.89151,136000000.0
2007-02-14 18:15:00,1.89141,1.89155,1.89105,1.89105,226000000.0
2007-02-14 18:20:00,1.8913,1.89168,1.89099,1.89126,228000000.0
2007-02-14 18:25:00,1.8913,1.89139,1.891,1.89139,151000000.0
2007-02-14 18:30:00,1.89125,1.89125,1.88991,1.88994,194000000.0
2007-02-14 18:35:00,1.88956,1.89058,1.88956,1.8899,288000000.0
2007-02-14 18:40:00,1.8905,1.89072,1.88909,1.88909,232000000.0
2007-02-14 18:45:00,1.889,1.88959,1.88861,1.88946,216000000.0
2007-02-14 18:50:00,1.88965,1.89051,1.88894,1.89032,129000000.0
2007-02-14 18:55:00,1.89019,1.89081,1.88935,1.88946,98000000.0
2007-02-14 19:00:00,1.88925,1.88957,1.88859,1.8895,116000000.0
2007-02-14 19:05:00,1.88892,1.8895,1.88878,1.88898,232000000.0
2007-02-14 19:10:00,1.88924,1.88994,1.88924,1.88991,148000000.0
2007-02-14 19:15:00,1.88994,1.89015,1.88966,1.88987,123000000.0
2007-02-14 19:20:00,1.88989,1.89002,1.88931,1.88944,120000000.0
2007-02-14 19:25:00,1.88953,1.88997,1.88928,1.88987,216000000.0
2007-02-14 19:30:00,1.88993,1.88998,1.88945,1.88976,154000000.0
2007-02-14 19:35:00,1.88974,1.88983,1.88944,1.88963,91000000.0
2007-02-14 19:40:00,1.88955,1.88973,1.8891,1.88947,73000000.0
2007-02-14 19:45:00,1.88947,1.88966,1.88904,1.88919,118000000.0
2007-02-14 19:50:00,1.88924,1.8898,1.88741,1.8894,63000000.0
2007-02-14 19:55:00,1.88943,1.88945,1.88868,1.88871,106000000.0
2007-02-14 20:00:00,1.8887,1.88896,1.88814,1.8884,101000000.0
2007-02-14 20:05:00,1.88854,1.88928,1.8884,1.88927,97000000.0
2007-02-14 20:10:00,1.88912,1.88942,1.88906,1.88924,50000000.0
2007-02-14 20:15:00,1.88895,1.8899,1.88895,1.88965,62000000.0
2007-02-14 20:20:00,1.88916,1.88963,1.889,1.88927,56000000.0
2007-02-14 20:25:00,1.88914,1.8895,1.88912,1.88928,76000000.0
2007-02-14 20:30:00,1.88938,1.8907,1.88861,1.8887,88000000.0
2007-02-14 20:35:00,1.88878,1.8894,1.88878,1.88939,60000000.0
2007-02-14 20:40:00,1.8903,1.8907,1.88878,1.88878,45000000.0
2007-02-14 20:45:00,1.8905,1.8905,1.88873,1.88902,58000000.0
2007-02-14 20:50:00,1.88896,1.88916,1.88886,1.88888,58000000.0
2007-02-14 20:55:00,1.88868,1.89,1.88755,1.8899,52000000.0
2007-02-14 21:00:00,1.88772,1.888,1.88732,1.88798,52000000.0
2007-02-14 21:05:00,1.88804,1.88805,1.88746,1.88805,46000000.0
2007-02-14 21:10:00,1.88811,1.88845,1.88654,1.88809,43000000.0
2007-02-14 21:15:00,1.88791,1.8886,1.88758,1.8886,42000000.0
2007-02-14 21:20:00,1.88873,1.8892,1.88843,1.88873,48000000.0
2007-02-14 21:25:00,1.88873,1.88897,1.88847,1.88893,45000000.0
2007-02-14 21:30:00,1.88909,1.89004,1.88904,1.88969,36000000.0
2007-02-14 21:35:00,1.88964,1.88968,1.88925,1.8895,71000000.0
2007-02-14 21:40:00,1.8894,1.88981,1.88937,1.88966,55000000.0
2007-02-14 21:45:00,1.88962,1.89022,1.8896,1.89017,39000000.0
2007-02-14 21:50:00,1.89019,1.89027,1.88921,1.88921,41000000.0
2007-02-14 21:55:00,1.8897,1.8899,1.889,1.88935,56000000.0
2007-02-14 22:00:00,1.88923,1.88945,1.88889,1.88894,49000000.0
2007-02-14 22:05:00,1.88912,1.8901,1.88912,1.88932,54000000.0
2007-02-14 22:10:00,1.88935,1.8898,1.88912,1.88912,58000000.0
2007-02-14 22:15:00,1.8898,1.8902,1.88854,1.8897,60000000.0
2007-02-14 22:20:00,1.88824,1.88846,1.88764,1.8878,51000000.0
2007-02-14 22:25:00,1.88793,1.8898,1.88785,1.88809,39000000.0
2007-02-14 22:30:00,1.88831,1.8899,1.88821,1.8899,26000000.0
2007-02-14 22:35:00,1.8897,1.8899,1.88811,1.88833,64000000.0
2007-02-14 22:40:00,1.88839,1.8898,1.8877,1.8877,50000000.0
2007-02-14 22:45:00,1.88766,1.8897,1.88766,1.88837,55000000.0
2007-02-14 22:50:00,1.88865,1.88881,1.8884,1.88849,43000000.0
2007-02-14 22:55:00,1.88851,1.8924,1.88827,1.8923,42000000.0
2007-02-14 23:00:00,1.8925,1.8925,1.88873,1.88892,51000000.0
2007-02-14 23:05:00,1.88853,1.8914,1.88847,1.88874,53000000.0
2007-02-14 23:10:00,1.88881,1.8918,1.88844,1.8915,39000000.0
2007-02-14 23:15:00,1.88852,1.8918,1.88798,1.88873,42000000.0
2007-02-14 23:20:00,1.88825,1.88888,1.88825,1.88846,36000000.0
2007-02-14 23:25:00,1.892,1.893,1.88797,1.88879,53000000.0
2007-02-14 23:30:00,1.88891,1.88905,1.88829,1.8884,41000000.0
2007-02-14 23:35:00,1.88847,1.88872,1.88822,1.88835,48000000.0
2007-02-14 23:40:00,1.88836,1.8937,1.88836,1.88859,74000000.0
2007-02-14 23:45:00,1.88857,1.88946,1.88737,1.8884,38000000.0
2007-02-14 23:50:00,1.88838,1.88968,1.8883,1.88922,39000000.0
2007-02-14 23:55:00,1.88937,1.89078,1.88928,1.89062,41000000.0
2007-02-15 00:00:00,1.89117,1.89162,1.89072,1.89089,39000000.0
2007-02-15 00:05:00,1.89124,1.8936,1.89027,1.89155,42000000.0
2007-02-15 00:10:00,1.89152,1.8941,1.89128,1.89208,57000000.0
2007-02-15 00:15:00,1.89185,1.89191,1.89116,1.89181,45000000.0
2007-02-15 00:20:00,1.89185,1.89185,1.89107,1.8915,38000000.0
2007-02-15 00:25:00,1.89146,1.89253,1.89146,1.89253,42000000.0
2007-02-15 00:30:00,1.89247,1.89258,1.89215,1.89249,35000000.0
2007-02-15 00:35:00,1.89246,1.89418,1.89246,1.89373,34000000.0
2007-02-15 00:40:00,1.89328,1.89352,1.89194,1.89245,36000000.0
2007-02-15 00:45:00,1.89245,1.8954,1.89244,1.8954,39000000.0
2007-02-15 00:50:00,1.8957,1.8973,1.89237,1.89277,41000000.0
2007-02-15 00:55:00,1.89286,1.8967,1.89187,1.8925,44000000.0
2007-02-15 01:00:00,1.8926,1.89318,1.89231,1.89309,54000000.0
2007-02-15 01:05:00,1.89314,1.8958,1.89292,1.8958,49000000.0
2007-02-15 01:10:00,1.89306,1.8965,1.89288,1.89413,49000000.0
2007-02-15 01:15:00,1.89378,1.89405,1.89341,1.89387,50000000.0
2007-02-15 01:20:00,1.8963,1.8964,1.89327,1.89336,36000000.0
2007-02-15 01:25:00,1.8936,1.89375,1.89311,1.89344,56000000.0
2007-02-15 01:30:00,1.89344,1.8972,1.89331,1.89405,67000000.0
2007-02-15 01:35:00,1.89407,1.89435,1.89388,1.89416,46000000.0
2007-02-15 01:40:00,1.89416,1.89477,1.89385,1.89419,40000000.0
2007-02-15 01:45:00,1.89431,1.8959,1.89398,1.8941,50000000.0
2007-02-15 01:50:00,1.89422,1.89616,1.89422,1.89543,55000000.0
2007-02-15 01:55:00,1.89553,1.89656,1.89497,1.89548,58000000.0
2007-02-15 02:00:00,1.89518,1.89518,1.89281,1.89509,42000000.0
2007-02-15 02:05:00,1.89491,1.89552,1.8946,1.89487,43000000.0
2007-02-15 02:10:00,1.896,1.8964,1.89509,1.89586,40000000.0
2007-02-15 02:15:00,1.89595,1.89643,1.89523,1.8957,40000000.0
2007-02-15 02:20:00,1.89587,1.89637,1.8955,1.89633,42000000.0
2007-02-15 02:25:00,1.89616,1.89666,1.89566,1.89666,45000000.0
2007-02-15 02:30:00,1.89675,1.8968,1.89581,1.89654,36000000.0
2007-02-15 02:35:00,1.89614,1.89635,1.89554,1.89576,40000000.0
2007-02-15 02:40:00,1.89607,1.89607,1.89545,1.89545,36000000.0
2007-02-15 02:45:00,1.89537,1.89576,1.89475,1.89489,44000000.0
2007-02-15 02:50:00,1.896,1.89672,1.89449,1.89672,38000000.0
2007-02-15 02:55:00,1.89648,1.89649,1.89577,1.89634,38000000.0
2007-02-15 03:00:00,1.89609,1.89649,1.89577,1.89599,39000000.0
2007-02-15 03:05:00,1.89589,1.89607,1.89536,1.89602,37000000.0
2007-02-15 03:10:00,1.896,1.89614,1.89577,1.89587,49000000.0
2007-02-15 03:15:00,1.89582,1.89587,1.89514,1.89531,46000000.0
2007-02-15 03:20:00,1.89536,1.89556,1.89236,1.89414,36000000.0
2007-02-15 03:25:00,1.89432,1.89448,1.89364,1.89384,48000000.0
2007-02-15 03:30:00,1.89368,1.89386,1.89317,1.89344,37000000.0
2007-02-15 03:35:00,1.89349,1.89552,1.89333,1.89552,39000000.0
2007-02-15 03:40:00,1.89547,1.89608,1.89528,1.89603,41000000.0
2007-02-15 03:45:00,1.89601,1.89601,1.89521,1.89598,33000000.0
2007-02-15 03:50:00,1.89598,1.89624,1.89515,1.89515,42000000.0
2007-02-15 03:55:00,1.89524,1.8961,1.89381,1.89584,36000000.0
2007-02-15 04:00:00,1.89604,1.89624,1.89528,1.89601,37000000.0
2007-02-15 04:05:00,1.89599,1.89599,1.895,1.89563,42000000.0
2007-02-15 04:10:00,1.89547,1.8958,1.89525,1.89549,37000000.0
2007-02-15 04:15:00,1.89551,1.89573,1.89515,1.89573,38000000.0
2007-02-15 04:20:00,1.89553,1.89571,1.89495,1.89541,43000000.0
2007-02-15 04:25:00,1.89544,1.89544,1.89504,1.89526,37000000.0
2007-02-15 04:30:00,1.89509,1.89547,1.89452,1.89543,43000000.0
2007-02-15 04:35:00,1.89551,1.89581,1.89531,1.89563,42000000.0
2007-02-15 04:40:00,1.89532,1.89558,1.89484,1.89555,44000000.0
2007-02-15 04:45:00,1.8955,1.8955,1.89389,1.89416,34000000.0
2007-02-15 04:50:00,1.89402,1.89434,1.8929,1.89416,36000000.0
2007-02-15 04:55:00,1.89411,1.89527,1.89411,1.89479,39000000.0
2007-02-15 05:00:00,1.89474,1.8951,1.89395,1.89461,35000000.0
2007-02-15 05:05:00,1.89464,1.89505,1.89456,1.89478,33000000.0
2007-02-15 05:10:00,1.89476,1.89485,1.89429,1.89447,45000000.0
2007-02-15 05:15:00,1.89457,1.89518,1.89457,1.89518,26000000.0
2007-02-15 05:20:00,1.8928,1.89509,1.8928,1.8945,40000000.0
2007-02-15 05:25:00,1.8942,1.89435,1.89371,1.89375,38000000.0
2007-02-15 05:30:00,1.8936,1.89386,1.89311,1.89365,37000000.0
2007-02-15 05:35:00,1.89375,1.89406,1.8923,1.89379,39000000.0
2007-02-15 05:40:00,1.89373,1.89408,1.89312,1.89333,40000000.0
2007-02-15 05:45:00,1.89336,1.89351,1.89289,1.89289,39000000.0
2007-02-15 05:50:00,1.89301,1.89327,1.89202,1.89281,42000000.0
2007-02-15 05:55:00,1.89254,1.89281,1.89227,1.89238,40000000.0
2007-02-15 06:00:00,1.89264,1.89281,1.8904,1.8907,37000000.0
2007-02-15 06:05:00,1.89245,1.89285,1.8908,1.89216,35000000.0
2007-02-15 06:10:00,1.89219,1.8924,1.8905,1.89202,39000000.0
2007-02-15 06:15:00,1.89236,1.89275,1.8899,1.89259,38000000.0
2007-02-15 06:20:00,1.89284,1.89286,1.89218,1.89253,40000000.0
2007-02-15 06:25:00,1.89259,1.8926,1.8909,1.89219,41000000.0
2007-02-15 06:30:00,1.89226,1.89257,1.891,1.89202,36000000.0
2007-02-15 06:35:00,1.89207,1.89217,1.8905,1.89168,54000000.0
2007-02-15 06:40:00,1.89175,1.89249,1.89157,1.89249,34000000.0
2007-02-15 06:45:00,1.89227,1.89257,1.8902,1.89171,42000000.0
2007-02-15 06:50:00,1.89167,1.89178,1.8905,1.8905,38000000.0
2007-02-15 06:55:00,1.89088,1.89136,1.89049,1.89132,36000000.0
2007-02-15 07:00:00,1.89143,1.89143,1.89027,1.8903,36000000.0
2007-02-15 07:05:00,1.89031,1.89082,1.89004,1.89009,50000000.0
2007-02-15 07:10:00,1.88994,1.8907,1.88994,1.89035,39000000.0
2007-02-15 07:15:00,1.89024,1.8907,1.88968,1.89055,42000000.0
2007-02-15 07:20:00,1.89087,1.89116,1.89056,1.89073,46000000.0
2007-02-15 07:25:00,1.8908,1.8914,1.89055,1.8912,37000000.0
2007-02-15 07:30:00,1.89081,1.8909,1.89026,1.89026,45000000.0
2007-02-15 07:35:00,1.89031,1.89031,1.88982,1.89006,40000000.0
2007-02-15 07:40:00,1.8901,1.89049,1.88989,1.89018,42000000.0
2007-02-15 07:45:00,1.89018,1.892,1.89006,1.89026,37000000.0
2007-02-15 07:50:00,1.89032,1.89041,1.88983,1.88996,45000000.0
2007-02-15 07:55:00,1.8922,1.8922,1.88954,1.8899,39000000.0
2007-02-15 08:00:00,1.88971,1.89027,1.88942,1.89013,41000000.0
2007-02-15 08:05:00,1.88981,1.891,1.88981,1.89061,35000000.0
2007-02-15 08:10:00,1.8909,1.8911,1.8901,1.8907,41000000.0
2007-02-15 08:15:00,1.89074,1.89078,1.88979,1.89038,42000000.0
2007-02-15 08:20:00,1.89025,1.89085,1.89025,1.89066,38000000.0
2007-02-15 08:25:00,1.89032,1.89061,1.89016,1.89017,42000000.0
2007-02-15 08:30:00,1.89042,1.89162,1.8902,1.89146,41000000.0
2007-02-15 08:35:00,1.89121,1.89148,1.8907,1.8907,47000000.0
2007-02-15 08:40:00,1.89065,1.89155,1.89058,1.89155,47000000.0
2007-02-15 08:45:00,1.89126,1.89205,1.89011,1.89165,42000000.0
2007-02-15 08:50:00,1.8924,1.89253,1.89133,1.89182,40000000.0
2007-02-15 08:55:00,1.89218,1.89218,1.89154,1.89154,37000000.0
2007-02-15 09:00:00,1.89167,1.89167,1.89035,1.8909,41000000.0
2007-02-15 09:05:00,1.89072,1.89078,1.89026,1.89064,44000000.0
2007-02-15 09:10:00,1.89027,1.89094,1.88954,1.89067,44000000.0
2007-02-15 09:15:00,1.89061,1.89106,1.89029,1.89029,41000000.0
2007-02-15 09:20:00,1.89015,1.89138,1.89015,1.89138,38000000.0
2007-02-15 09:25:00,1.891,1.89117,1.89002,1.89014,46000000.0
2007-02-15 09:30:00,1.89079,1.89138,1.89064,1.89111,36000000.0
2007-02-15 09:35:00,1.89117,1.89121,1.88842,1.89075,47000000.0
2007-02-15 09:40:00,1.89074,1.89086,1.88987,1.89055,46000000.0
2007-02-15 09:45:00,1.89025,1.89053,1.88979,1.89049,45000000.0
2007-02-15 09:50:00,1.89039,1.89059,1.88981,1.89019,38000000.0
2007-02-15 09:55:00,1.89042,1.89042,1.88974,1.89019,44000000.0
2007-02-15 10:00:00,1.88994,1.88994,1.88857,1.88857,44000000.0
2007-02-15 10:05:00,1.88888,1.88888,1.88784,1.88806,39000000.0
2007-02-15 10:10:00,1.88811,1.88993,1.88805,1.88993,37000000.0
2007-02-15 10:15:00,1.88933,1.88983,1.88909,1.8897,45000000.0
2007-02-15 10:20:00,1.88988,1.88992,1.88839,1.88886,36000000.0
2007-02-15 10:25:00,1.88833,1.88959,1.88807,1.88959,45000000.0
2007-02-15 10:30:00,1.8896,1.89014,1.88933,1.88969,38000000.0
2007-02-15 10:35:00,1.88957,1.88967,1.8879,1.88967,43000000.0
2007-02-15 10:40:00,1.88979,1.89104,1.88963,1.89104,40000000.0
2007-02-15 10:45:00,1.8907,1.89129,1.89022,1.89074,40000000.0
2007-02-15 10:50:00,1.89042,1.89082,1.8895,1.89,41000000.0
2007-02-15 10:55:00,1.89067,1.89067,1.88809,1.89006,40000000.0
2007-02-15 11:00:00,1.88982,1.89147,1.88837,1.89098,44000000.0
2007-02-15 11:05:00,1.89102,1.89159,1.89077,1.89138,39000000.0
2007-02-15 11:10:00,1.89103,1.89129,1.88952,1.88952,47000000.0
2007-02-15 11:15:00,1.88977,1.89035,1.88961,1.89027,42000000.0
2007-02-15 11:20:00,1.89028,1.8909,1.8899,1.89028,38000000.0
2007-02-15 11:25:00,1.89022,1.89022,1.88764,1.88815,42000000.0
2007-02-15 11:30:00,1.88832,1.88866,1.8876,1.88811,43000000.0
2007-02-15 11:35:00,1.88818,1.88834,1.8877,1.88798,44000000.0
2007-02-15 11:40:00,1.88779,1.88852,1.88779,1.88848,47000000.0
2007-02-15 11:45:00,1.8886,1.88983,1.88843,1.8898,44000000.0
2007-02-15 11:50:00,1.88989,1.89021,1.88948,1.88967,44000000.0
2007-02-15 11:55:00,1.88957,1.88961,1.88874,1.88959,43000000.0
2007-02-15 12:00:00,1.88974,1.88974,1.88881,1.8889,43000000.0
2007-02-15 12:05:00,1.88896,1.89021,1.88855,1.89021,42000000.0
2007-02-15 12:10:00,1.89035,1.89048,1.88958,1.88999,40000000.0
2007-02-15 12:15:00,1.88984,1.89126,1.88934,1.88987,44000000.0
2007-02-15 12:20:00,1.89031,1.89079,1.88833,1.8895,39000000.0
2007-02-15 12:25:00,1.8899,1.89009,1.88891,1.88896,45000000.0
2007-02-15 12:30:00,1.889,1.89015,1.88888,1.88979,39000000.0
2007-02-15 12:35:00,1.88975,1.88995,1.88928,1.8896,42000000.0
2007-02-15 12:40:00,1.88994,1.89039,1.88908,1.88909,41000000.0
2007-02-15 12:45:00,1.88917,1.89018,1.889,1.88979,47000000.0
2007-02-15 12:50:00,1.88988,1.88988,1.88876,1.88916,41000000.0
2007-02-15 12:55:00,1.88927,1.88955,1.88738,1.88813,37000000.0
2007-02-15 13:00:00,1.88784,1.88817,1.88726,1.88726,38000000.0
2007-02-15 13:05:00,1.88733,1.88733,1.88654,1.88654,39000000.0
2007-02-15 13:10:00,1.88637,1.88673,1.88519,1.88537,41000000.0
2007-02-15 13:15:00,1.88557,1.88633,1.88532,1.88624,43000000.0
2007-02-15 13:20:00,1.88619,1.88723,1.8852,1.8856,45000000.0
2007-02-15 13:25:00,1.8865,1.88761,1.88645,1.88755,67000000.0
2007-02-15 13:30:00,1.88756,1.888,1.88732,1.88787,75000000.0
2007-02-15 13:35:00,1.88775,1.88776,1.88675,1.88675,92000000.0
2007-02-15 13:40:00,1.88687,1.8872,1.88632,1.88649,81000000.0
2007-02-15 13:45:00,1.88647,1.8866,1.88602,1.88602,104000000.0
2007-02-15 13:50:00,1.88635,1.8881,1.88558,1.88567,131000000.0
2007-02-15 13:55:00,1.88569,1.886,1.88531,1.88566,124000000.0
2007-02-15 14:00:00,1.88512,1.88575,1.88501,1.88501,144000000.0
2007-02-15 14:05:00,1.88489,1.88516,1.88428,1.88516,144000000.0
2007-02-15 14:10:00,1.8852,1.88531,1.88484,1.88509,101000000.0
2007-02-15 14:15:00,1.8885,1.8887,1.88466,1.88521,146000000.0
2007-02-15 14:20:00,1.8852,1.88541,1.8846,1.88541,143000000.0
2007-02-15 14:25:00,1.88552,1.88671,1.88544,1.88618,118000000.0
2007-02-15 14:30:00,1.88615,1.88621,1.88579,1.88603,128000000.0
2007-02-15 14:35:00,1.88614,1.88668,1.88588,1.88668,165000000.0
2007-02-15 14:40:00,1.88667,1.88727,1.88627,1.88708,141000000.0
2007-02-15 14:45:00,1.88711,1.8904,1.88711,1.88749,128000000.0
2007-02-15 14:50:00,1.88762,1.88819,1.88748,1.88818,126000000.0
2007-02-15 14:55:00,1.88805,1.8881,1.88699,1.88748,91000000.0
2007-02-15 15:00:00,1.8873,1.88793,1.88712,1.88731,131000000.0
2007-02-15 15:05:00,1.88713,1.88871,1.88713,1.88866,129000000.0
2007-02-15 15:10:00,1.88864,1.8889,1.88804,1.88804,160000000.0
2007-02-15 15:15:00,1.88792,1.88814,1.88734,1.88791,82000000.0
2007-02-15 15:20:00,1.88792,1.88908,1.88788,1.88891,98000000.0
2007-02-15 15:25:00,1.88893,1.88903,1.88663,1.88836,188000000.0
2007-02-15 15:30:00,1.88555,1.88987,1.88498,1.88955,208000000.0
2007-02-15 15:35:00,1.88943,1.89003,1.88872,1.88989,178000000.0
2007-02-15 15:40:00,1.88977,1.89006,1.88923,1.8894,180000000.0
2007-02-15 15:45:00,1.88936,1.8899,1.88927,1.88933,149000000.0
2007-02-15 15:50:00,1.8893,1.88937,1.8868,1.88904,123000000.0
2007-02-15 15:55:00,1.88907,1.88912,1.88751,1.88819,120000000.0
2007-02-15 16:00:00,1.88903,1.89018,1.88795,1.88809,200000000.0
2007-02-15 16:05:00,1.88764,1.8901,1.8875,1.88977,188000000.0
2007-02-15 16:10:00,1.88953,1.88953,1.8876,1.88784,169000000.0
2007-02-15 16:15:00,1.88796,1.88964,1.88796,1.88814,185000000.0
2007-02-15 16:20:00,1.88818,1.88898,1.88807,1.88877,231000000.0
2007-02-15 16:25:00,1.8884,1.88852,1.88675,1.88675,173000000.0
2007-02-15 16:30:00,1.8869,1.88767,1.88681,1.88747,183000000.0
2007-02-15 16:35:00,1.88772,1.8883,1.88693,1.8883,229000000.0
2007-02-15 16:40:00,1.88864,1.88879,1.8879,1.8879,218000000.0
2007-02-15 16:45:00,1.88839,1.88854,1.8865,1.8876,225000000.0
2007-02-15 16:50:00,1.8876,1.8879,1.88635,1.8865,142000000.0
2007-02-15 16:55:00,1.88646,1.88679,1.88591,1.88644,178000000.0
2007-02-15 17:00:00,1.88651,1.88693,1.88567,1.88693,176000000.0
2007-02-15 17:05:00,1.88659,1.88683,1.88631,1.88672,206000000.0
2007-02-15 17:10:00,1.88662,1.8874,1.88658,1.8871,135000000.0
2007-02-15 17:15:00,1.88713,1.88718,1.88609,1.8864,139000000.0
2007-02-15 17:20:00,1.88639,1.8864,1.88562,1.88616,140000000.0
2007-02-15 17:25:00,1.88624,1.88688,1.88553,1.88688,157000000.0
2007-02-15 17:30:00,1.8871,1.88769,1.88659,1.88706,301000000.0
2007-02-15 17:35:00,1.88703,1.88765,1.88661,1.88743,233000000.0
2007-02-15 17:40:00,1.88754,1.88946,1.88715,1.88946,225000000.0
2007-02-15 17:45:00,1.8894,1.89008,1.88556,1.88563,303000000.0
2007-02-15 17:50:00,1.88527,1.88596,1.88462,1.88596,232000000.0
2007-02-15 17:55:00,1.88578,1.88652,1.88518,1.88547,196000000.0
2007-02-15 18:00:00,1.88566,1.88713,1.88566,1.88668,190000000.0
2007-02-15 18:05:00,1.88706,1.88914,1.8868,1.88914,196000000.0
2007-02-15 18:10:00,1.88928,1.89141,1.88928,1.89138,136000000.0
2007-02-15 18:15:00,1.89137,1.89156,1.89028,1.8908,226000000.0
2007-02-15 18:20:00,1.89124,1.89443,1.89109,1.89443,228000000.0
2007-02-15 18:25:00,1.89384,1.89546,1.89384,1.89432,151000000.0
2007-02-15 18:30:00,1.89457,1.89543,1.89191,1.89191,194000000.0
2007-02-15 18:35:00,1.89173,1.89377,1.89173,1.89298,273000000.0
2007-02-15 18:40:00,1.89275,1.89315,1.89236,1.89236,232000000.0
2007-02-15 18:45:00,1.89281,1.89323,1.89243,1.89278,216000000.0
2007-02-15 18:50:00,1.8926,1.8931,1.89211,1.89268,129000000.0
2007-02-15 18:55:00,1.89258,1.89264,1.89215,1.89236,98000000.0
2007-02-15 19:00:00,1.89287,1.89287,1.89182,1.89182,129000000.0
2007-02-15 19:05:00,1.89175,1.89326,1.89145,1.89286,232000000.0
2007-02-15 19:10:00,1.89352,1.89382,1.89265,1.89382,148000000.0
2007-02-15 19:15:00,1.89387,1.8946,1.89371,1.89396,123000000.0
2007-02-15 19:20:00,1.89467,1.89467,1.89282,1.89406,120000000.0
2007-02-15 19:25:00,1.89407,1.89446,1.89378,1.89408,216000000.0
2007-02-15 19:30:00,1.89414,1.89453,1.89349,1.89433,154000000.0
2007-02-15 19:35:00,1.8944,1.89532,1.894,1.8952,91000000.0
2007-02-15 19:40:00,1.89502,1.89543,1.89478,1.89495,94000000.0
2007-02-15 19:45:00,1.89495,1.89533,1.89448,1.89448,118000000.0
2007-02-15 19:50:00,1.89439,1.89488,1.89204,1.89483,75000000.0
2007-02-15 19:55:00,1.89511,1.89512,1.89463,1.89492,106000000.0
2007-02-15 20:00:00,1.89448,1.89476,1.89386,1.89386,101000000.0
2007-02-15 20:05:00,1.89371,1.89402,1.89309,1.89399,97000000.0
2007-02-15 20:10:00,1.89406,1.8948,1.89339,1.8942,53000000.0
2007-02-15 20:15:00,1.89458,1.89484,1.89419,1.8945,72000000.0
2007-02-15 20:20:00,1.89441,1.89447,1.89327,1.89327,56000000.0
2007-02-15 20:25:00,1.89332,1.89356,1.8931,1.89325,76000000.0
2007-02-15 20:30:00,1.89334,1.89408,1.89322,1.894,97000000.0
2007-02-15 20:35:00,1.89398,1.89398,1.8926,1.8927,59000000.0
2007-02-15 20:40:00,1.8935,1.89408,1.8934,1.89356,50000000.0
2007-02-15 20:45:00,1.89369,1.89414,1.89319,1.89319,61000000.0
2007-02-15 20:50:00,1.89336,1.89347,1.8926,1.89267,58000000.0
2007-02-15 20:55:00,1.8925,1.89368,1.8925,1.89367,53000000.0
2007-02-15 21:00:00,1.89388,1.89392,1.8932,1.8936,60000000.0
2007-02-15 21:05:00,1.89326,1.8937,1.89315,1.89364,50000000.0
2007-02-15 21:10:00,1.89373,1.89423,1.89229,1.89371,43000000.0
2007-02-15 21:15:00,1.8939,1.894,1.89261,1.89285,41000000.0
2007-02-15 21:20:00,1.89275,1.8935,1.89254,1.8926,53000000.0
2007-02-15 21:25:00,1.89265,1.8929,1.8918,1.89251,34000000.0
2007-02-15 21:30:00,1.89258,1.89278,1.8913,1.89244,44000000.0
2007-02-15 21:35:00,1.89251,1.89255,1.8916,1.89209,77000000.0
2007-02-15 21:40:00,1.89228,1.89236,1.89146,1.89236,55000000.0
2007-02-15 21:45:00,1.89249,1.8926,1.89179,1.89183,29000000.0
2007-02-15 21:50:00,1.89186,1.89248,1.89143,1.89248,41000000.0
2007-02-15 21:55:00,1.89252,1.8932,1.89241,1.89281,80000000.0
2007-02-15 22:00:00,1.89297,1.89306,1.8926,1.8926,43000000.0
2007-02-15 22:05:00,1.89287,1.8933,1.8928,1.89306,44000000.0
2007-02-15 22:10:00,1.89311,1.89353,1.89295,1.89352,55000000.0
2007-02-15 22:15:00,1.8935,1.89359,1.893,1.89309,47000000.0
2007-02-15 22:20:00,1.89293,1.89332,1.89259,1.89273,51000000.0
2007-02-15 22:25:00,1.89244,1.89275,1.89123,1.89128,40000000.0
2007-02-15 22:30:00,1.89119,1.89138,1.89093,1.89114,77000000.0
2007-02-15 22:35:00,1.89134,1.89156,1.89098,1.89114,64000000.0
2007-02-15 22:40:00,1.89086,1.89114,1.89062,1.89107,53000000.0
2007-02-15 22:45:00,1.89113,1.8937,1.89113,1.89165,61000000.0
2007-02-15 22:50:00,1.89149,1.8941,1.89117,1.8941,44000000.0
2007-02-15 22:55:00,1.894,1.8941,1.89234,1.89236,42000000.0
2007-02-15 23:00:00,1.89234,1.89247,1.89202,1.89233,49000000.0
2007-02-15 23:05:00,1.89228,1.89266,1.89223,1.89266,46000000.0
2007-02-15 23:10:00,1.89276,1.8941,1.89262,1.894,38000000.0
2007-02-15 23:15:00,1.8938,1.8942,1.89313,1.8938,37000000.0
2007-02-15 23:20:00,1.89368,1.89387,1.89319,1.89352,36000000.0
2007-02-15 23:25:00,1.89313,1.89367,1.89313,1.89339,52000000.0
2007-02-15 23:30:00,1.89346,1.89371,1.89309,1.8933,45000000.0
2007-02-15 23:35:00,1.89314,1.89356,1.89306,1.89311,48000000.0
2007-02-15 23:40:00,1.8956,1.8958,1.89305,1.89305,48000000.0
2007-02-15 23:45:00,1.89277,1.8961,1.89277,1.89296,38000000.0
2007-02-15 23:50:00,1.89288,1.89376,1.89288,1.89319,39000000.0
2007-02-15 23:55:00,1.89324,1.89345,1.89256,1.89313,41000000.0
2007-02-16 00:00:00,1.89283,1.89324,1.89229,1.89233,39000000.0
2007-02-16 00:05:00,1.89294,1.8934,1.8928,1.89338,35000000.0
2007-02-16 00:10:00,1.89291,1.8944,1.89249,1.8931,57000000.0
2007-02-16 00:15:00,1.89326,1.8937,1.8928,1.8935,43000000.0
2007-02-16 00:20:00,1.89306,1.89362,1.89292,1.89292,38000000.0
2007-02-16 00:25:00,1.8943,1.8945,1.89222,1.89345,38000000.0
2007-02-16 00:30:00,1.89334,1.89369,1.89252,1.89366,35000000.0
2007-02-16 00:35:00,1.89337,1.89492,1.89109,1.89492,36000000.0
2007-02-16 00:40:00,1.89484,1.89587,1.89484,1.89573,39000000.0
2007-02-16 00:45:00,1.89563,1.89578,1.89496,1.89515,37000000.0
2007-02-16 00:50:00,1.89519,1.89581,1.89514,1.89538,45000000.0
2007-02-16 00:55:00,1.89503,1.89507,1.89426,1.89475,38000000.0
2007-02-16 01:00:00,1.89478,1.89533,1.89404,1.89411,54000000.0
2007-02-16 01:05:00,1.89451,1.89468,1.89393,1.89424,44000000.0
2007-02-16 01:10:00,1.89421,1.89442,1.8935,1.8937,45000000.0
2007-02-16 01:15:00,1.8935,1.89392,1.89247,1.89247,48000000.0
2007-02-16 01:20:00,1.89289,1.89404,1.89289,1.89404,42000000.0
2007-02-16 01:25:00,1.89392,1.89408,1.8929,1.89408,35000000.0
2007-02-16 01:30:00,1.89415,1.89543,1.8926,1.89516,68000000.0
2007-02-16 01:35:00,1.89541,1.89561,1.89503,1.89533,46000000.0
2007-02-16 01:40:00,1.89566,1.89572,1.89401,1.89401,40000000.0
2007-02-16 01:45:00,1.89334,1.89353,1.89278,1.89278,43000000.0
2007-02-16 01:50:00,1.89291,1.89393,1.89272,1.89371,55000000.0
2007-02-16 01:55:00,1.89388,1.89405,1.8909,1.89393,55000000.0
2007-02-16 02:00:00,1.89425,1.8945,1.89196,1.89349,42000000.0
2007-02-16 02:05:00,1.89337,1.89421,1.89311,1.89311,43000000.0
2007-02-16 02:10:00,1.89313,1.89372,1.89302,1.89321,41000000.0
2007-02-16 02:15:00,1.89346,1.8936,1.89227,1.89265,40000000.0
2007-02-16 02:20:00,1.89254,1.89276,1.89176,1.89276,46000000.0
2007-02-16 02:25:00,1.89279,1.89289,1.8923,1.89266,45000000.0
2007-02-16 02:30:00,1.89274,1.8928,1.89159,1.89191,36000000.0
2007-02-16 02:35:00,1.89192,1.89198,1.89124,1.89127,40000000.0
2007-02-16 02:40:00,1.89125,1.89156,1.891,1.89131,39000000.0
2007-02-16 02:45:00,1.89135,1.89169,1.89108,1.89148,44000000.0
2007-02-16 02:50:00,1.89144,1.89144,1.8894,1.89025,37000000.0
2007-02-16 02:55:00,1.89074,1.89093,1.89044,1.89088,38000000.0
2007-02-16 03:00:00,1.89091,1.89108,1.89029,1.89055,39000000.0
2007-02-16 03:05:00,1.89058,1.89103,1.89026,1.89045,37000000.0
2007-02-16 03:10:00,1.89053,1.89095,1.89033,1.89046,46000000.0
2007-02-16 03:15:00,1.89026,1.89035,1.88953,1.89029,41000000.0
2007-02-16 03:20:00,1.89031,1.89031,1.8872,1.88939,36000000.0
2007-02-16 03:25:00,1.88948,1.88952,1.88916,1.88935,48000000.0
2007-02-16 03:30:00,1.88952,1.8908,1.88924,1.88946,38000000.0
2007-02-16 03:35:00,1.88945,1.88948,1.88875,1.88889,39000000.0
2007-02-16 03:40:00,1.88909,1.8911,1.88851,1.88884,41000000.0
2007-02-16 03:45:00,1.88894,1.88927,1.88882,1.88901,28000000.0
2007-02-16 03:50:00,1.88935,1.88973,1.88904,1.88904,42000000.0
2007-02-16 03:55:00,1.88926,1.8911,1.88732,1.88901,35000000.0
2007-02-16 04:00:00,1.88926,1.89008,1.88919,1.88984,37000000.0
2007-02-16 04:05:00,1.88993,1.8912,1.8896,1.8912,43000000.0
2007-02-16 04:10:00,1.8897,1.89061,1.8897,1.89022,37000000.0
2007-02-16 04:15:00,1.8903,1.89077,1.8903,1.89077,36000000.0
2007-02-16 04:20:00,1.89064,1.8909,1.89033,1.8909,43000000.0
2007-02-16 04:25:00,1.89089,1.89089,1.89044,1.89049,37000000.0
2007-02-16 04:30:00,1.89047,1.89072,1.88987,1.89029,43000000.0
2007-02-16 04:35:00,1.89037,1.89082,1.89019,1.8908,42000000.0
2007-02-16 04:40:00,1.89081,1.89095,1.89016,1.8908,44000000.0
2007-02-16 04:45:00,1.89076,1.89112,1.8892,1.89112,30000000.0
2007-02-16 04:50:00,1.89101,1.89101,1.88996,1.89045,36000000.0
2007-02-16 04:55:00,1.8904,1.89113,1.89032,1.89113,39000000.0
2007-02-16 05:00:00,1.8907,1.89111,1.887,1.89111,35000000.0
2007-02-16 05:05:00,1.891,1.89118,1.89025,1.89081,41000000.0
2007-02-16 05:10:00,1.89057,1.89094,1.88985,1.89025,45000000.0
2007-02-16 05:15:00,1.89019,1.89023,1.8884,1.88972,42000000.0
2007-02-16 05:20:00,1.8885,1.88975,1.8883,1.8883,31000000.0
2007-02-16 05:25:00,1.88952,1.88963,1.8877,1.88919,28000000.0
2007-02-16 05:30:00,1.88918,1.88935,1.88871,1.88901,37000000.0
2007-02-16 05:35:00,1.88904,1.88935,1.88851,1.88878,42000000.0
2007-02-16 05:40:00,1.88871,1.8893,1.88854,1.88911,40000000.0
2007-02-16 05:45:00,1.889,1.88904,1.8875,1.88881,38000000.0
2007-02-16 05:50:00,1.8882,1.8892,1.88769,1.88784,41000000.0
2007-02-16 05:55:00,1.88755,1.88755,1.88564,1.88602,40000000.0
2007-02-16 06:00:00,1.88644,1.88732,1.8864,1.88727,37000000.0
2007-02-16 06:05:00,1.88731,1.8895,1.8858,1.8858,32000000.0
2007-02-16 06:10:00,1.88556,1.88814,1.8854,1.88787,39000000.0
2007-02-16 06:15:00,1.88803,1.88819,1.88751,1.8876,36000000.0
2007-02-16 06:20:00,1.88781,1.8885,1.88775,1.88812,40000000.0
2007-02-16 06:25:00,1.88814,1.8886,1.88711,1.88759,46000000.0
2007-02-16 06:30:00,1.88748,1.8885,1.88673,1.88673,36000000.0
2007-02-16 06:35:00,1.88665,1.88731,1.88633,1.88704,43000000.0
2007-02-16 06:40:00,1.88707,1.8876,1.88692,1.88709,34000000.0
2007-02-16 06:45:00,1.88737,1.88758,1.88707,1.88723,41000000.0
2007-02-16 06:50:00,1.88723,1.8886,1.88712,1.88821,43000000.0
2007-02-16 06:55:00,1.88889,1.88909,1.88849,1.88861,34000000.0
2007-02-16 07:00:00,1.88853,1.88936,1.88853,1.8888,36000000.0
2007-02-16 07:05:00,1.88872,1.88908,1.88817,1.88908,50000000.0
2007-02-16 07:10:00,1.88886,1.88904,1.88869,1.8888,39000000.0
2007-02-16 07:15:00,1.88876,1.88879,1.88769,1.88778,45000000.0
2007-02-16 07:20:00,1.88758,1.88822,1.8868,1.88804,48000000.0
2007-02-16 07:25:00,1.8882,1.88833,1.8868,1.88828,31000000.0
2007-02-16 07:30:00,1.887,1.88821,1.8864,1.8881,45000000.0
2007-02-16 07:35:00,1.8878,1.88837,1.8874,1.8874,44000000.0
2007-02-16 07:40:00,1.8873,1.88836,1.887,1.88826,47000000.0
2007-02-16 07:45:00,1.88828,1.88838,1.88727,1.88728,37000000.0
2007-02-16 07:50:00,1.88719,1.88772,1.88707,1.88766,45000000.0
2007-02-16 07:55:00,1.88786,1.88792,1.88625,1.88663,37000000.0
2007-02-16 08:00:00,1.88608,1.8872,1.88607,1.88712,41000000.0
2007-02-16 08:05:00,1.88708,1.88765,1.8865,1.8869,35000000.0
2007-02-16 08:10:00,1.88693,1.88788,1.88677,1.88788,40000000.0
2007-02-16 08:15:00,1.8867,1.88786,1.8867,1.88737,45000000.0
2007-02-16 08:20:00,1.88702,1.8888,1.88635,1.8881,38000000.0
2007-02-16 08:25:00,1.88639,1.88687,1.88637,1.88654,42000000.0
2007-02-16 08:30:00,1.88656,1.8869,1.88615,1.8869,41000000.0
2007-02-16 08:35:00,1.88693,1.88703,1.88649,1.88696,47000000.0
2007-02-16 08:40:00,1.88699,1.88699,1.88616,1.88663,47000000.0
2007-02-16 08:45:00,1.88647,1.8892,1.88505,1.88664,45000000.0
2007-02-16 08:50:00,1.88662,1.88704,1.88596,1.88618,40000000.0
2007-02-16 08:55:00,1.88606,1.88638,1.88549,1.88575,37000000.0
2007-02-16 09:00:00,1.88587,1.88632,1.88581,1.88615,41000000.0
2007-02-16 09:05:00,1.88595,1.88672,1.88592,1.88649,44000000.0
2007-02-16 09:10:00,1.88642,1.88711,1.8857,1.88644,44000000.0
2007-02-16 09:15:00,1.88625,1.88716,1.88625,1.88686,41000000.0
2007-02-16 09:20:00,1.887,1.88821,1.8864,1.88706,39000000.0
2007-02-16 09:25:00,1.88795,1.88811,1.8872,1.88791,44000000.0
2007-02-16 09:30:00,1.88876,1.88966,1.88794,1.88966,36000000.0
2007-02-16 09:35:00,1.88962,1.88963,1.88767,1.88933,47000000.0
2007-02-16 09:40:00,1.88953,1.89059,1.88951,1.88959,46000000.0
2007-02-16 09:45:00,1.88962,1.88974,1.88851,1.88867,45000000.0
2007-02-16 09:50:00,1.88865,1.88879,1.88789,1.88797,41000000.0
2007-02-16 09:55:00,1.88801,1.88846,1.88727,1.88727,44000000.0
2007-02-16 10:00:00,1.88715,1.88775,1.88695,1.88744,44000000.0
2007-02-16 10:05:00,1.8872,1.88789,1.88709,1.8875,39000000.0
2007-02-16 10:10:00,1.88757,1.88833,1.88757,1.88833,37000000.0
2007-02-16 10:15:00,1.88802,1.88815,1.8868,1.88696,45000000.0
2007-02-16 10:20:00,1.88684,1.8872,1.88641,1.8872,36000000.0
2007-02-16 10:25:00,1.88736,1.88761,1.887,1.88744,45000000.0
2007-02-16 10:30:00,1.88749,1.88767,1.88715,1.88726,38000000.0
2007-02-16 10:35:00,1.88711,1.88766,1.88668,1.88692,41000000.0
2007-02-16 10:40:00,1.88714,1.88851,1.88708,1.88822,40000000.0
2007-02-16 10:45:00,1.88808,1.88838,1.88745,1.88748,40000000.0
2007-02-16 10:50:00,1.88717,1.88794,1.88712,1.88769,44000000.0
2007-02-16 10:55:00,1.88785,1.88792,1.88547,1.88762,40000000.0
2007-02-16 11:00:00,1.88736,1.88802,1.88641,1.887,44000000.0
2007-02-16 11:05:00,1.88716,1.88783,1.88695,1.88746,39000000.0
2007-02-16 11:10:00,1.88735,1.8878,1.887,1.887,47000000.0
2007-02-16 11:15:00,1.88711,1.88897,1.88694,1.88897,42000000.0
2007-02-16 11:20:00,1.88893,1.88925,1.88842,1.88918,38000000.0
2007-02-16 11:25:00,1.88941,1.88965,1.88883,1.88965,42000000.0
2007-02-16 11:30:00,1.88923,1.88954,1.88853,1.88881,43000000.0
2007-02-16 11:35:00,1.88878,1.88882,1.8879,1.88878,45000000.0
2007-02-16 11:40:00,1.88903,1.88924,1.88856,1.88919,36000000.0
2007-02-16 11:45:00,1.88893,1.88893,1.88735,1.88769,44000000.0
2007-02-16 11:50:00,1.88791,1.88792,1.88708,1.8876,43000000.0
2007-02-16 11:55:00,1.88748,1.88748,1.88678,1.88706,43000000.0
2007-02-16 12:00:00,1.88732,1.88739,1.88653,1.88664,43000000.0
2007-02-16 12:05:00,1.88661,1.8871,1.8865,1.88697,44000000.0
2007-02-16 12:10:00,1.88723,1.88723,1.88641,1.88701,40000000.0
2007-02-16 12:15:00,1.88682,1.88687,1.886,1.88638,44000000.0
2007-02-16 12:20:00,1.8874,1.8877,1.88456,1.8874,38000000.0
2007-02-16 12:25:00,1.88616,1.88698,1.88594,1.88698,45000000.0
2007-02-16 12:30:00,1.88722,1.88773,1.88713,1.88739,39000000.0
2007-02-16 12:35:00,1.88737,1.88769,1.887,1.88751,42000000.0
2007-02-16 12:40:00,1.88769,1.88775,1.88722,1.88769,41000000.0
2007-02-16 12:45:00,1.88765,1.88765,1.88634,1.88704,47000000.0
2007-02-16 12:50:00,1.8869,1.8873,1.8865,1.88702,41000000.0
2007-02-16 12:55:00,1.8872,1.8872,1.88671,1.88695,37000000.0
2007-02-16 13:00:00,1.88688,1.88694,1.88611,1.88653,38000000.0
2007-02-16 13:05:00,1.8863,1.88699,1.88587,1.88681,39000000.0
2007-02-16 13:10:00,1.88678,1.88739,1.88641,1.88735,41000000.0
2007-02-16 13:15:00,1.88703,1.88705,1.88627,1.88704,43000000.0
2007-02-16 13:20:00,1.88713,1.88725,1.8864,1.88725,41000000.0
2007-02-16 13:25:00,1.88704,1.88715,1.88677,1.88683,67000000.0
2007-02-16 13:30:00,1.88662,1.88691,1.88579,1.88633,75000000.0
2007-02-16 13:35:00,1.88611,1.88646,1.88593,1.88629,84000000.0
2007-02-16 13:40:00,1.88623,1.88662,1.88601,1.88658,86000000.0
2007-02-16 13:45:00,1.88651,1.88668,1.88607,1.88616,104000000.0
2007-02-16 13:50:00,1.88617,1.88654,1.886,1.88609,128000000.0
2007-02-16 13:55:00,1.88615,1.88659,1.88599,1.88616,124000000.0
2007-02-16 14:00:00,1.88628,1.88684,1.88621,1.88663,144000000.0
2007-02-16 14:05:00,1.8866,1.88682,1.88565,1.88606,144000000.0
2007-02-16 14:10:00,1.88559,1.88709,1.88555,1.88634,101000000.0
2007-02-16 14:15:00,1.88618,1.8873,1.88595,1.88725,145000000.0
2007-02-16 14:20:00,1.8872,1.88742,1.88617,1.88648,143000000.0
2007-02-16 14:25:00,1.88651,1.88664,1.88607,1.88607,118000000.0
2007-02-16 14:30:00,1.88597,1.88597,1.88506,1.88538,128000000.0
2007-02-16 14:35:00,1.8856,1.8857,1.88509,1.88512,165000000.0
2007-02-16 14:40:00,1.88504,1.8854,1.88446,1.88452,141000000.0
2007-02-16 14:45:00,1.88434,1.88585,1.88423,1.88585,104000000.0
2007-02-16 14:50:00,1.88595,1.88613,1.88548,1.88613,126000000.0
2007-02-16 14:55:00,1.88598,1.88608,1.88513,1.88549,91000000.0
2007-02-16 15:00:00,1.88565,1.886,1.88541,1.88582,131000000.0
2007-02-16 15:05:00,1.88557,1.88625,1.88557,1.88572,129000000.0
2007-02-16 15:10:00,1.88553,1.88568,1.88421,1.88462,160000000.0
2007-02-16 15:15:00,1.88434,1.88444,1.8806,1.88394,88000000.0
2007-02-16 15:20:00,1.88407,1.8842,1.88378,1.88417,98000000.0
2007-02-16 15:25:00,1.88411,1.88445,1.88164,1.88341,188000000.0
2007-02-16 15:30:00,1.88232,1.8849,1.88232,1.88475,208000000.0
2007-02-16 15:35:00,1.8848,1.88489,1.88349,1.88369,178000000.0
2007-02-16 15:40:00,1.88376,1.88376,1.88157,1.88162,180000000.0
2007-02-16 15:45:00,1.88118,1.88156,1.88073,1.88073,149000000.0
2007-02-16 15:50:00,1.88106,1.88145,1.88091,1.88145,112000000.0
2007-02-16 15:55:00,1.88134,1.88141,1.88002,1.88002,120000000.0
2007-02-16 16:00:00,1.88009,1.88107,1.8796,1.88092,200000000.0
2007-02-16 16:05:00,1.88099,1.88155,1.88025,1.8806,188000000.0
2007-02-16 16:10:00,1.88056,1.88116,1.87999,1.88,169000000.0
2007-02-16 16:15:00,1.88005,1.88062,1.87991,1.88053,185000000.0
2007-02-16 16:20:00,1.8807,1.88107,1.88019,1.88034,231000000.0
2007-02-16 16:25:00,1.8802,1.88025,1.87981,1.88022,173000000.0
2007-02-16 16:30:00,1.87999,1.88049,1.87959,1.88005,183000000.0
2007-02-16 16:35:00,1.88012,1.88112,1.87974,1.88106,229000000.0
2007-02-16 16:40:00,1.88103,1.88153,1.88081,1.88131,218000000.0
2007-02-16 16:45:00,1.88135,1.88186,1.88075,1.88169,236000000.0
2007-02-16 16:50:00,1.88174,1.88229,1.88133,1.88169,142000000.0
2007-02-16 16:55:00,1.8817,1.8829,1.88134,1.88275,178000000.0
2007-02-16 17:00:00,1.882,1.88276,1.88121,1.88276,176000000.0
2007-02-16 17:05:00,1.88246,1.88249,1.88128,1.88131,206000000.0
2007-02-16 17:10:00,1.88106,1.88134,1.88082,1.88119,135000000.0
2007-02-16 17:15:00,1.88108,1.88114,1.88058,1.88112,139000000.0
2007-02-16 17:20:00,1.88122,1.8821,1.88104,1.88186,140000000.0
2007-02-16 17:25:00,1.88192,1.88196,1.88133,1.88192,157000000.0
2007-02-16 17:30:00,1.88188,1.88261,1.8817,1.88244,301000000.0
2007-02-16 17:35:00,1.88242,1.88315,1.88242,1.88274,233000000.0
2007-02-16 17:40:00,1.88236,1.88278,1.88224,1.88264,225000000.0
2007-02-16 17:45:00,1.88257,1.88289,1.88216,1.88277,303000000.0
2007-02-16 17:50:00,1.88288,1.88322,1.88288,1.88305,232000000.0
2007-02-16 17:55:00,1.88306,1.884,1.88239,1.884,196000000.0
2007-02-16 18:00:00,1.88366,1.88376,1.88307,1.88346,190000000.0
2007-02-16 18:05:00,1.88383,1.88462,1.88383,1.8842,196000000.0
2007-02-16 18:10:00,1.88422,1.88509,1.88422,1.88465,136000000.0
2007-02-16 18:15:00,1.88467,1.88493,1.88436,1.88468,226000000.0
2007-02-16 18:20:00,1.88463,1.88483,1.88397,1.88448,228000000.0
2007-02-16 18:25:00,1.88442,1.88451,1.88311,1.88312,151000000.0
2007-02-16 18:30:00,1.88339,1.8838,1.88322,1.88341,194000000.0
2007-02-16 18:35:00,1.8834,1.88446,1.88338,1.88416,273000000.0
2007-02-16 18:40:00,1.88427,1.88469,1.8838,1.88469,232000000.0
2007-02-16 18:45:00,1.88442,1.88465,1.88361,1.88361,216000000.0
2007-02-16 18:50:00,1.88336,1.88336,1.88202,1.88253,129000000.0
2007-02-16 18:55:00,1.88249,1.8826,1.882,1.88243,98000000.0
2007-02-16 19:00:00,1.88218,1.88222,1.8817,1.88191,129000000.0
2007-02-16 19:05:00,1.88189,1.88311,1.88187,1.88277,256000000.0
2007-02-16 19:10:00,1.88264,1.8831,1.88216,1.8829,128000000.0
2007-02-16 19:15:00,1.88238,1.8829,1.882,1.88245,136000000.0
2007-02-16 19:20:00,1.88287,1.8831,1.88234,1.88249,120000000.0
2007-02-16 19:25:00,1.88222,1.8831,1.88222,1.8829,205000000.0
2007-02-16 19:30:00,1.88298,1.88307,1.88264,1.88294,154000000.0
2007-02-16 19:35:00,1.88293,1.8833,1.88287,1.8833,91000000.0
2007-02-16 19:40:00,1.88301,1.88367,1.88301,1.88331,94000000.0
2007-02-16 19:45:00,1.88322,1.88347,1.88281,1.8833,91000000.0
2007-02-16 19:50:00,1.88307,1.88326,1.88121,1.88313,40000000.0
2007-02-16 19:55:00,1.88328,1.88344,1.88289,1.88311,106000000.0
2007-02-16 20:00:00,1.88295,1.88295,1.88209,1.88242,101000000.0
2007-02-16 20:05:00,1.88252,1.8827,1.88237,1.88238,97000000.0
2007-02-16 20:10:00,1.88228,1.88253,1.88196,1.88241,65000000.0
2007-02-16 20:15:00,1.88221,1.88258,1.88194,1.88243,72000000.0
2007-02-16 20:20:00,1.88234,1.8833,1.88213,1.88213,63000000.0
2007-02-16 20:25:00,1.88198,1.88224,1.88175,1.88193,76000000.0
2007-02-16 20:30:00,1.8824,1.88261,1.88182,1.88187,70000000.0
2007-02-16 20:35:00,1.88184,1.88209,1.88163,1.88187,60000000.0
2007-02-16 20:40:00,1.8812,1.88248,1.8812,1.88248,49000000.0
2007-02-16 20:45:00,1.8826,1.88273,1.8813,1.88248,43000000.0
2007-02-16 20:50:00,1.88259,1.88263,1.88239,1.88247,18000000.0
2007-02-16 20:55:00,1.88233,1.88249,1.88227,1.88249,45000000.0
2007-02-16 21:00:00,1.88254,1.8828,1.88238,1.88262,57000000.0
2007-02-16 21:05:00,1.88271,1.88286,1.8823,1.88232,50000000.0
2007-02-16 21:10:00,1.8825,1.88267,1.88067,1.88237,43000000.0
2007-02-16 21:15:00,1.88213,1.88213,1.88174,1.88187,24000000.0
2007-02-16 21:20:00,1.88199,1.88281,1.88198,1.88228,48000000.0
2007-02-16 21:25:00,1.88224,1.88299,1.88208,1.88241,45000000.0
2007-02-16 21:30:00,1.88214,1.88218,1.88186,1.88189,30000000.0
2007-02-16 21:35:00,1.88097,1.88106,1.8802,1.8805,77000000.0
2007-02-16 21:40:00,1.88053,1.88087,1.88032,1.88056,55000000.0
2007-02-16 21:45:00,1.88075,1.881,1.88067,1.88072,33000000.0
2007-02-16 21:50:00,1.882,1.8821,1.88065,1.88125,38000000.0
2007-02-16 21:55:00,1.88159,1.8826,1.88131,1.88155,80000000.0
2007-02-16 22:00:00,1.88169,1.88187,1.88128,1.88154,49000000.0
2007-02-16 22:05:00,1.8826,1.8829,1.88159,1.8816,64000000.0
2007-02-16 22:10:00,1.88173,1.8832,1.88144,1.88144,50000000.0
2007-02-16 22:15:00,1.88146,1.883,1.88146,1.883,28000000.0
2007-02-16 22:20:00,1.8817,1.88216,1.88131,1.88132,40000000.0
2007-02-16 22:25:00,1.88144,1.8829,1.88144,1.8829,36000000.0
2007-02-16 22:30:00,1.8831,1.8839,1.88146,1.883,77000000.0
2007-02-16 22:35:00,1.8831,1.8835,1.88146,1.88146,105000000.0
2007-02-16 22:40:00,1.8813,1.8813,1.88033,1.88035,44000000.0
2007-02-16 22:45:00,1.88051,1.88097,1.88015,1.88066,60000000.0
2007-02-16 22:50:00,1.8807,1.88128,1.88064,1.88114,43000000.0
2007-02-16 22:55:00,1.8813,1.8832,1.8813,1.8819,44000000.0
2007-02-16 23:00:00,1.88178,1.88203,1.88146,1.8817,49000000.0
2007-02-16 23:05:00,1.88162,1.88216,1.88162,1.88192,38000000.0
2007-02-16 23:10:00,1.88184,1.88218,1.88168,1.88191,40000000.0
2007-02-16 23:15:00,1.88179,1.88216,1.88171,1.88207,40000000.0
2007-02-16 23:20:00,1.88211,1.8823,1.88193,1.88202,25000000.0
2007-02-16 23:25:00,1.88204,1.88244,1.88201,1.88204,20000000.0
2007-02-16 23:30:00,1.88189,1.88327,1.88158,1.88178,41000000.0
2007-02-16 23:35:00,1.88208,1.88241,1.88147,1.88147,29000000.0
2007-02-16 23:40:00,1.88129,1.88201,1.88129,1.88191,34000000.0
2007-02-16 23:45:00,1.88197,1.88253,1.88195,1.88248,38000000.0
2007-02-16 23:50:00,1.88245,1.88264,1.88171,1.88179,29000000.0
2007-02-16 23:55:00,1.88173,1.88227,1.88167,1.88187,21000000.0
2007-02-19 00:00:00,1.8786,1.879,1.8773,1.8773,115000000.0
2007-02-19 00:05:00,1.8772,1.8774,1.8762,1.8766,115000000.0
2007-02-19 00:10:00,1.88165,1.88165,1.87811,1.87814,58000000.0
2007-02-19 00:15:00,1.8773,1.87987,1.8765,1.87987,44000000.0
2007-02-19 00:20:00,1.87988,1.88009,1.8796,1.87993,38000000.0
2007-02-19 00:25:00,1.88047,1.88092,1.8763,1.88089,40000000.0
2007-02-19 00:30:00,1.88077,1.88086,1.88001,1.88002,35000000.0
2007-02-19 00:35:00,1.87984,1.88051,1.87984,1.87984,34000000.0
2007-02-19 00:40:00,1.87973,1.87995,1.87894,1.87971,40000000.0
2007-02-19 00:45:00,1.87977,1.88009,1.87965,1.87976,37000000.0
2007-02-19 00:50:00,1.8797,1.8799,1.87901,1.87901,45000000.0
2007-02-19 00:55:00,1.87861,1.8789,1.87784,1.878,38000000.0
2007-02-19 01:00:00,1.87812,1.87828,1.87628,1.87644,54000000.0
2007-02-19 01:05:00,1.87614,1.87614,1.87528,1.87573,44000000.0
2007-02-19 01:10:00,1.8758,1.87647,1.87551,1.87618,47000000.0
2007-02-19 01:15:00,1.87618,1.87637,1.87557,1.87624,50000000.0
2007-02-19 01:20:00,1.87636,1.8773,1.87474,1.87474,43000000.0
2007-02-19 01:25:00,1.87485,1.87577,1.87465,1.87575,56000000.0
2007-02-19 01:30:00,1.8759,1.8777,1.8759,1.8777,57000000.0
2007-02-19 01:35:00,1.87754,1.87802,1.87742,1.87789,46000000.0
2007-02-19 01:40:00,1.87816,1.87835,1.87756,1.87822,40000000.0
2007-02-19 01:45:00,1.8769,1.87854,1.8767,1.87835,43000000.0
2007-02-19 01:50:00,1.8784,1.87906,1.87681,1.87681,55000000.0
2007-02-19 01:55:00,1.8762,1.8773,1.87609,1.8773,61000000.0
2007-02-19 02:00:00,1.8766,1.8776,1.87481,1.8774,45000000.0
2007-02-19 02:05:00,1.8768,1.87748,1.87674,1.87721,43000000.0
2007-02-19 02:10:00,1.87709,1.87724,1.87655,1.87655,41000000.0
2007-02-19 02:15:00,1.8766,1.87686,1.8765,1.87681,42000000.0
2007-02-19 02:20:00,1.87685,1.87694,1.87575,1.87621,42000000.0
2007-02-19 02:25:00,1.87622,1.8767,1.87526,1.87566,45000000.0
2007-02-19 02:30:00,1.87605,1.87681,1.87598,1.87681,36000000.0
2007-02-19 02:35:00,1.87695,1.8772,1.87677,1.87677,40000000.0
2007-02-19 02:40:00,1.87668,1.87694,1.87628,1.87628,37000000.0
2007-02-19 02:45:00,1.87628,1.87628,1.87532,1.87537,44000000.0
2007-02-19 02:50:00,1.87535,1.87633,1.87503,1.87584,37000000.0
2007-02-19 02:55:00,1.87588,1.87676,1.8758,1.87676,38000000.0
2007-02-19 03:00:00,1.87681,1.87692,1.87625,1.87667,39000000.0
2007-02-19 03:05:00,1.87663,1.87683,1.87552,1.87567,37000000.0
2007-02-19 03:10:00,1.87581,1.87626,1.87581,1.87609,46000000.0
2007-02-19 03:15:00,1.87617,1.87632,1.8756,1.87608,41000000.0
2007-02-19 03:20:00,1.87607,1.87607,1.87382,1.87567,29000000.0
2007-02-19 03:25:00,1.87565,1.87589,1.8743,1.87544,45000000.0
2007-02-19 03:30:00,1.87549,1.87549,1.87508,1.87518,37000000.0
2007-02-19 03:35:00,1.8754,1.8755,1.87514,1.87537,33000000.0
2007-02-19 03:40:00,1.87541,1.87554,1.8735,1.87519,38000000.0
2007-02-19 03:45:00,1.87521,1.87536,1.87475,1.87494,32000000.0
2007-02-19 03:50:00,1.87489,1.87489,1.87352,1.87425,42000000.0
2007-02-19 03:55:00,1.87447,1.8747,1.8736,1.8743,34000000.0
2007-02-19 04:00:00,1.87456,1.87501,1.8715,1.8715,37000000.0
2007-02-19 04:05:00,1.87495,1.87495,1.8724,1.8727,38000000.0
2007-02-19 04:10:00,1.8725,1.87471,1.8717,1.87449,35000000.0
2007-02-19 04:15:00,1.87448,1.87456,1.8734,1.87375,34000000.0
2007-02-19 04:20:00,1.87351,1.87393,1.87317,1.87393,43000000.0
2007-02-19 04:25:00,1.8739,1.87415,1.87337,1.87415,37000000.0
2007-02-19 04:30:00,1.87416,1.87465,1.8725,1.87465,42000000.0
2007-02-19 04:35:00,1.8726,1.87482,1.8725,1.87441,41000000.0
2007-02-19 04:40:00,1.87438,1.87438,1.87295,1.87355,44000000.0
2007-02-19 04:45:00,1.87375,1.87397,1.87302,1.87305,34000000.0
2007-02-19 04:50:00,1.87257,1.87284,1.8713,1.87193,41000000.0
2007-02-19 04:55:00,1.8722,1.874,1.8722,1.87345,39000000.0
2007-02-19 05:00:00,1.87333,1.87333,1.87059,1.87106,35000000.0
2007-02-19 05:05:00,1.8709,1.87243,1.8708,1.87209,41000000.0
2007-02-19 05:10:00,1.87202,1.8736,1.87095,1.87111,35000000.0
2007-02-19 05:15:00,1.8709,1.8743,1.87047,1.87118,42000000.0
2007-02-19 05:20:00,1.87129,1.8745,1.87112,1.87137,45000000.0
2007-02-19 05:25:00,1.87144,1.87179,1.87118,1.87176,38000000.0
2007-02-19 05:30:00,1.87178,1.8745,1.87153,1.87161,38000000.0
2007-02-19 05:35:00,1.87179,1.8723,1.87179,1.87184,38000000.0
2007-02-19 05:40:00,1.87162,1.8743,1.87147,1.87254,43000000.0
2007-02-19 05:45:00,1.87239,1.8725,1.87194,1.87194,39000000.0
2007-02-19 05:50:00,1.87195,1.87248,1.87176,1.87248,34000000.0
2007-02-19 05:55:00,1.87224,1.8756,1.87205,1.87235,43000000.0
2007-02-19 06:00:00,1.8758,1.8759,1.87219,1.87273,36000000.0
2007-02-19 06:05:00,1.87281,1.876,1.87256,1.87282,28000000.0
2007-02-19 06:10:00,1.8748,1.8749,1.87268,1.87274,39000000.0
2007-02-19 06:15:00,1.87332,1.87404,1.87313,1.87394,36000000.0
2007-02-19 06:20:00,1.87385,1.87414,1.87368,1.87385,39000000.0
2007-02-19 06:25:00,1.87382,1.8745,1.87339,1.87364,41000000.0
2007-02-19 06:30:00,1.87385,1.87399,1.87347,1.87356,35000000.0
2007-02-19 06:35:00,1.8737,1.8749,1.87334,1.8746,35000000.0
2007-02-19 06:40:00,1.87363,1.8747,1.87321,1.87352,35000000.0
2007-02-19 06:45:00,1.87347,1.8736,1.8732,1.87354,31000000.0
2007-02-19 06:50:00,1.87362,1.8744,1.87359,1.8744,38000000.0
2007-02-19 06:55:00,1.87399,1.87514,1.87399,1.8748,35000000.0
2007-02-19 07:00:00,1.87517,1.87524,1.8746,1.8746,39000000.0
2007-02-19 07:05:00,1.87528,1.87584,1.8738,1.87381,49000000.0
2007-02-19 07:10:00,1.87356,1.87491,1.87356,1.87414,39000000.0
2007-02-19 07:15:00,1.87421,1.87443,1.87345,1.87415,35000000.0
2007-02-19 07:20:00,1.87444,1.87453,1.87348,1.87385,46000000.0
2007-02-19 07:25:00,1.87398,1.8752,1.87347,1.87437,37000000.0
2007-02-19 07:30:00,1.87429,1.87441,1.87382,1.87382,43000000.0
2007-02-19 07:35:00,1.87398,1.87447,1.87294,1.87388,40000000.0
2007-02-19 07:40:00,1.87386,1.87437,1.87312,1.87361,42000000.0
2007-02-19 07:45:00,1.8743,1.8743,1.8733,1.87345,37000000.0
2007-02-19 07:50:00,1.87331,1.87423,1.87324,1.87365,45000000.0
2007-02-19 07:55:00,1.87378,1.8742,1.87366,1.874,40000000.0
2007-02-19 08:00:00,1.87398,1.87438,1.87378,1.87378,41000000.0
2007-02-19 08:05:00,1.87382,1.87403,1.87331,1.87368,35000000.0
2007-02-19 08:10:00,1.87378,1.87417,1.87363,1.87414,40000000.0
2007-02-19 08:15:00,1.87424,1.87454,1.87367,1.87399,42000000.0
2007-02-19 08:20:00,1.87369,1.87403,1.8725,1.8729,39000000.0
2007-02-19 08:25:00,1.87383,1.87482,1.87372,1.87455,42000000.0
2007-02-19 08:30:00,1.87475,1.87568,1.87475,1.87528,41000000.0
2007-02-19 08:35:00,1.87513,1.87518,1.87366,1.87388,47000000.0
2007-02-19 08:40:00,1.87393,1.87429,1.8718,1.87406,46000000.0
2007-02-19 08:45:00,1.87393,1.87415,1.87265,1.87364,42000000.0
2007-02-19 08:50:00,1.8737,1.87406,1.8732,1.87405,40000000.0
2007-02-19 08:55:00,1.87413,1.87413,1.87333,1.87378,37000000.0
2007-02-19 09:00:00,1.87381,1.87468,1.87348,1.87373,41000000.0
2007-02-19 09:05:00,1.87358,1.87497,1.87358,1.87447,44000000.0
2007-02-19 09:10:00,1.87432,1.87465,1.87286,1.87312,44000000.0
2007-02-19 09:15:00,1.87293,1.87319,1.87203,1.87267,41000000.0
2007-02-19 09:20:00,1.8726,1.8726,1.87181,1.87239,38000000.0
2007-02-19 09:25:00,1.87241,1.8767,1.87148,1.87163,46000000.0
2007-02-19 09:30:00,1.87164,1.87261,1.87156,1.87241,36000000.0
2007-02-19 09:35:00,1.87216,1.87216,1.86983,1.87207,47000000.0
2007-02-19 09:40:00,1.87184,1.87366,1.87177,1.8735,46000000.0
2007-02-19 09:45:00,1.87332,1.87344,1.87231,1.87344,45000000.0
2007-02-19 09:50:00,1.87354,1.8738,1.87347,1.87377,36000000.0
2007-02-19 09:55:00,1.87384,1.87544,1.87384,1.87504,44000000.0
2007-02-19 10:00:00,1.87495,1.87611,1.87461,1.87583,44000000.0
2007-02-19 10:05:00,1.87585,1.87585,1.87533,1.87537,39000000.0
2007-02-19 10:10:00,1.87542,1.87594,1.87542,1.87591,37000000.0
2007-02-19 10:15:00,1.8759,1.87601,1.87525,1.87559,45000000.0
2007-02-19 10:20:00,1.87555,1.87623,1.87529,1.87623,36000000.0
2007-02-19 10:25:00,1.87619,1.87619,1.8754,1.87579,45000000.0
2007-02-19 10:30:00,1.87581,1.87612,1.87506,1.87612,38000000.0
2007-02-19 10:35:00,1.87604,1.87641,1.87567,1.87634,41000000.0
2007-02-19 10:40:00,1.87622,1.87623,1.8754,1.87545,40000000.0
2007-02-19 10:45:00,1.87566,1.87591,1.87544,1.87577,40000000.0
2007-02-19 10:50:00,1.87544,1.87593,1.8748,1.87483,44000000.0
2007-02-19 10:55:00,1.8749,1.87569,1.8731,1.87547,40000000.0
2007-02-19 11:00:00,1.87524,1.87647,1.87442,1.87573,44000000.0
2007-02-19 11:05:00,1.87578,1.87706,1.87578,1.8768,39000000.0
2007-02-19 11:10:00,1.87649,1.8771,1.87611,1.87617,47000000.0
2007-02-19 11:15:00,1.8765,1.87677,1.87634,1.87661,42000000.0
2007-02-19 11:20:00,1.87646,1.87711,1.87636,1.87665,38000000.0
2007-02-19 11:25:00,1.87666,1.87666,1.8752,1.87624,43000000.0
2007-02-19 11:30:00,1.8762,1.87627,1.87553,1.87594,43000000.0
2007-02-19 11:35:00,1.87609,1.87651,1.87519,1.8761,44000000.0
2007-02-19 11:40:00,1.87613,1.8763,1.87524,1.87543,47000000.0
2007-02-19 11:45:00,1.87583,1.87658,1.87524,1.87658,44000000.0
2007-02-19 11:50:00,1.87628,1.87656,1.87583,1.87635,44000000.0
2007-02-19 11:55:00,1.87633,1.87684,1.87632,1.87633,43000000.0
2007-02-19 12:00:00,1.87632,1.87667,1.87557,1.87566,43000000.0
2007-02-19 12:05:00,1.8756,1.87615,1.87558,1.87602,42000000.0
2007-02-19 12:10:00,1.87615,1.87615,1.87564,1.87605,40000000.0
2007-02-19 12:15:00,1.87577,1.87635,1.87522,1.87569,44000000.0
2007-02-19 12:20:00,1.87617,1.87649,1.8745,1.87564,39000000.0
2007-02-19 12:25:00,1.87566,1.8761,1.87505,1.87555,45000000.0
2007-02-19 12:30:00,1.8753,1.8757,1.87468,1.87543,39000000.0
2007-02-19 12:35:00,1.87511,1.87583,1.87508,1.87533,42000000.0
2007-02-19 12:40:00,1.87527,1.87577,1.87496,1.87516,41000000.0
2007-02-19 12:45:00,1.87508,1.87599,1.87452,1.8756,47000000.0
2007-02-19 12:50:00,1.87551,1.87645,1.87459,1.87645,41000000.0
2007-02-19 12:55:00,1.87635,1.87635,1.87522,1.8757,37000000.0
2007-02-19 13:00:00,1.8758,1.87676,1.87526,1.87676,38000000.0
2007-02-19 13:05:00,1.87654,1.87667,1.87601,1.87638,39000000.0
2007-02-19 13:10:00,1.87614,1.8779,1.87599,1.87644,38000000.0
2007-02-19 13:15:00,1.87643,1.87736,1.87629,1.87736,43000000.0
2007-02-19 13:20:00,1.87742,1.87757,1.87697,1.87756,41000000.0
2007-02-19 13:25:00,1.87758,1.87771,1.87698,1.8776,48000000.0
2007-02-19 13:30:00,1.8777,1.8777,1.87618,1.87627,77000000.0
2007-02-19 13:35:00,1.87665,1.87678,1.87567,1.87578,86000000.0
2007-02-19 13:40:00,1.87584,1.8767,1.87584,1.87636,97000000.0
2007-02-19 13:45:00,1.87675,1.8772,1.87674,1.87677,89000000.0
2007-02-19 13:50:00,1.8775,1.8775,1.87609,1.87683,135000000.0
2007-02-19 13:55:00,1.87705,1.87717,1.87644,1.8767,124000000.0
2007-02-19 14:00:00,1.87695,1.87731,1.87694,1.87707,144000000.0
2007-02-19 14:05:00,1.87685,1.87726,1.87657,1.87709,144000000.0
2007-02-19 14:10:00,1.87696,1.87753,1.87686,1.87696,101000000.0
2007-02-19 14:15:00,1.87684,1.87725,1.875,1.877,153000000.0
2007-02-19 14:20:00,1.87701,1.87728,1.87605,1.87666,143000000.0
2007-02-19 14:25:00,1.8764,1.87735,1.8763,1.8773,101000000.0
2007-02-19 14:30:00,1.87734,1.87734,1.8763,1.87633,103000000.0
2007-02-19 14:35:00,1.87589,1.87654,1.87582,1.87619,165000000.0
2007-02-19 14:40:00,1.87615,1.87661,1.8755,1.87651,119000000.0
2007-02-19 14:45:00,1.87651,1.87705,1.87614,1.87705,104000000.0
2007-02-19 14:50:00,1.87725,1.87744,1.87706,1.87744,126000000.0
2007-02-19 14:55:00,1.87743,1.87748,1.87704,1.87739,91000000.0
2007-02-19 15:00:00,1.87716,1.87728,1.87491,1.87491,131000000.0
2007-02-19 15:05:00,1.87448,1.87513,1.87435,1.87464,129000000.0
2007-02-19 15:10:00,1.87452,1.87525,1.87451,1.87452,160000000.0
2007-02-19 15:15:00,1.87453,1.8776,1.87441,1.87493,66000000.0
2007-02-19 15:20:00,1.87485,1.8758,1.87473,1.87561,98000000.0
2007-02-19 15:25:00,1.87564,1.87648,1.87403,1.87577,188000000.0
2007-02-19 15:30:00,1.87371,1.87626,1.87293,1.87575,208000000.0
2007-02-19 15:35:00,1.87585,1.87615,1.87517,1.87561,178000000.0
2007-02-19 15:40:00,1.87543,1.87649,1.87543,1.87634,137000000.0
2007-02-19 15:45:00,1.87633,1.87651,1.87585,1.87598,149000000.0
2007-02-19 15:50:00,1.8776,1.8777,1.87531,1.87553,130000000.0
2007-02-19 15:55:00,1.87565,1.87674,1.87565,1.87628,120000000.0
2007-02-19 16:00:00,1.87627,1.87662,1.87618,1.8763,200000000.0
2007-02-19 16:05:00,1.87633,1.877,1.8761,1.877,188000000.0
2007-02-19 16:10:00,1.87685,1.87699,1.8761,1.8762,174000000.0
2007-02-19 16:15:00,1.87682,1.87716,1.8757,1.8762,163000000.0
2007-02-19 16:20:00,1.87626,1.87708,1.87626,1.87708,231000000.0
2007-02-19 16:25:00,1.87716,1.87773,1.8771,1.8772,173000000.0
2007-02-19 16:30:00,1.87709,1.87781,1.87669,1.87748,183000000.0
2007-02-19 16:35:00,1.87755,1.87765,1.8758,1.87752,198000000.0
2007-02-19 16:40:00,1.87759,1.87803,1.877,1.87705,218000000.0
2007-02-19 16:45:00,1.87664,1.87741,1.87664,1.87728,236000000.0
2007-02-19 16:50:00,1.87711,1.87719,1.87589,1.87589,142000000.0
2007-02-19 16:55:00,1.87632,1.87637,1.87372,1.87404,178000000.0
2007-02-19 17:00:00,1.87418,1.87501,1.8741,1.87466,176000000.0
2007-02-19 17:05:00,1.87465,1.87645,1.87457,1.8755,206000000.0
2007-02-19 17:10:00,1.87498,1.87613,1.87498,1.87609,135000000.0
2007-02-19 17:15:00,1.87608,1.87638,1.87496,1.87496,139000000.0
2007-02-19 17:20:00,1.87486,1.87609,1.87486,1.87608,140000000.0
2007-02-19 17:25:00,1.87586,1.87601,1.87489,1.87592,157000000.0
2007-02-19 17:30:00,1.87589,1.87619,1.87507,1.87528,301000000.0
2007-02-19 17:35:00,1.87545,1.8761,1.87545,1.87588,233000000.0
2007-02-19 17:40:00,1.87557,1.87557,1.8731,1.87527,221000000.0
2007-02-19 17:45:00,1.87534,1.87585,1.87534,1.87551,303000000.0
2007-02-19 17:50:00,1.8757,1.87621,1.87423,1.87443,232000000.0
2007-02-19 17:55:00,1.87446,1.8749,1.87323,1.87323,149000000.0
2007-02-19 18:00:00,1.87329,1.8749,1.87329,1.87468,190000000.0
2007-02-19 18:05:00,1.87475,1.87491,1.8741,1.87446,196000000.0
2007-02-19 18:10:00,1.8737,1.87469,1.8737,1.87428,144000000.0
2007-02-19 18:15:00,1.87423,1.87491,1.87378,1.87483,193000000.0
2007-02-19 18:20:00,1.87485,1.87485,1.87413,1.87455,228000000.0
2007-02-19 18:25:00,1.87456,1.87456,1.87386,1.87415,151000000.0
2007-02-19 18:30:00,1.87416,1.87484,1.87375,1.87484,194000000.0
2007-02-19 18:35:00,1.8747,1.87488,1.87389,1.87402,273000000.0
2007-02-19 18:40:00,1.87374,1.87399,1.87289,1.87322,232000000.0
2007-02-19 18:45:00,1.87322,1.87347,1.87277,1.87298,216000000.0
2007-02-19 18:50:00,1.87315,1.87335,1.87274,1.87301,129000000.0
2007-02-19 18:55:00,1.8751,1.8751,1.87256,1.87264,83000000.0
2007-02-19 19:00:00,1.8729,1.87301,1.87228,1.87271,129000000.0
2007-02-19 19:05:00,1.87274,1.87318,1.87263,1.87279,232000000.0
2007-02-19 19:10:00,1.87305,1.8741,1.87292,1.87294,162000000.0
2007-02-19 19:15:00,1.87298,1.87544,1.87296,1.87498,123000000.0
2007-02-19 19:20:00,1.87546,1.87546,1.87364,1.87371,120000000.0
2007-02-19 19:25:00,1.8743,1.8743,1.87362,1.8742,221000000.0
2007-02-19 19:30:00,1.8741,1.8744,1.8738,1.87391,133000000.0
2007-02-19 19:35:00,1.87402,1.87475,1.874,1.87442,91000000.0
2007-02-19 19:40:00,1.87428,1.87481,1.87415,1.87467,75000000.0
2007-02-19 19:45:00,1.87476,1.87491,1.87416,1.87416,118000000.0
2007-02-19 19:50:00,1.87429,1.87466,1.87276,1.87463,75000000.0
2007-02-19 19:55:00,1.87429,1.8744,1.87322,1.87322,98000000.0
2007-02-19 20:00:00,1.8736,1.87438,1.87351,1.87435,101000000.0
2007-02-19 20:05:00,1.87435,1.87459,1.87384,1.8742,88000000.0
2007-02-19 20:10:00,1.87428,1.8747,1.87311,1.8745,60000000.0
2007-02-19 20:15:00,1.87327,1.87358,1.87299,1.87346,48000000.0
2007-02-19 20:20:00,1.8743,1.8743,1.87308,1.87308,47000000.0
2007-02-19 20:25:00,1.87292,1.8747,1.87292,1.8747,56000000.0
2007-02-19 20:30:00,1.8746,1.8749,1.87332,1.87381,84000000.0
2007-02-19 20:35:00,1.87386,1.8743,1.87327,1.87347,61000000.0
2007-02-19 20:40:00,1.8743,1.8744,1.87314,1.87333,38000000.0
2007-02-19 20:45:00,1.87332,1.8747,1.87324,1.8747,41000000.0
2007-02-19 20:50:00,1.87358,1.87411,1.8735,1.8741,58000000.0
2007-02-19 20:55:00,1.8744,1.8745,1.87353,1.87358,42000000.0
2007-02-19 21:00:00,1.87374,1.8747,1.87341,1.87341,47000000.0
2007-02-19 21:05:00,1.8747,1.8747,1.87314,1.87319,43000000.0
2007-02-19 21:10:00,1.8744,1.8745,1.87173,1.87348,27000000.0
2007-02-19 21:15:00,1.87346,1.8741,1.87339,1.8741,37000000.0
2007-02-19 21:20:00,1.87344,1.8743,1.87312,1.8741,35000000.0
2007-02-19 21:25:00,1.8744,1.8744,1.87371,1.87387,40000000.0
2007-02-19 21:30:00,1.87387,1.87408,1.8734,1.8737,27000000.0
2007-02-19 21:35:00,1.87386,1.87386,1.87283,1.8738,57000000.0
2007-02-19 21:40:00,1.87352,1.87379,1.87315,1.87379,55000000.0
2007-02-19 21:45:00,1.874,1.874,1.8724,1.8726,50000000.0
2007-02-19 21:50:00,1.87388,1.87425,1.87344,1.87373,41000000.0
2007-02-19 21:55:00,1.8722,1.87403,1.8722,1.87381,56000000.0
2007-02-19 22:00:00,1.8722,1.87415,1.8722,1.87371,41000000.0
2007-02-19 22:05:00,1.8729,1.87392,1.8729,1.87368,50000000.0
2007-02-19 22:10:00,1.87383,1.87389,1.8726,1.8726,40000000.0
2007-02-19 22:15:00,1.8728,1.87379,1.8728,1.87379,37000000.0
2007-02-19 22:20:00,1.87335,1.87353,1.8729,1.87342,48000000.0
2007-02-19 22:25:00,1.87338,1.87364,1.87243,1.87264,40000000.0
2007-02-19 22:30:00,1.87283,1.8731,1.87241,1.87308,66000000.0
2007-02-19 22:35:00,1.87324,1.8746,1.87289,1.87301,48000000.0
2007-02-19 22:40:00,1.8742,1.8742,1.87308,1.87317,52000000.0
2007-02-19 22:45:00,1.8731,1.8731,1.87167,1.87184,60000000.0
2007-02-19 22:50:00,1.87184,1.87209,1.87126,1.872,43000000.0
2007-02-19 22:55:00,1.87193,1.87193,1.87064,1.8713,42000000.0
2007-02-19 23:00:00,1.87142,1.87176,1.87096,1.87138,49000000.0
2007-02-19 23:05:00,1.87158,1.87224,1.87158,1.87194,46000000.0
2007-02-19 23:10:00,1.8753,1.8753,1.87142,1.87171,40000000.0
2007-02-19 23:15:00,1.87158,1.8763,1.87111,1.87111,38000000.0
2007-02-19 23:20:00,1.8765,1.8765,1.8713,1.8765,30000000.0
2007-02-19 23:25:00,1.8766,1.8771,1.87227,1.87279,46000000.0
2007-02-19 23:30:00,1.87288,1.8769,1.87276,1.87276,42000000.0
2007-02-19 23:35:00,1.87287,1.87363,1.87287,1.87345,48000000.0
2007-02-19 23:40:00,1.87339,1.87365,1.87288,1.87323,62000000.0
2007-02-19 23:45:00,1.87315,1.87407,1.87313,1.87393,23000000.0
2007-02-19 23:50:00,1.87388,1.8781,1.87339,1.87339,36000000.0
2007-02-19 23:55:00,1.87339,1.87452,1.87339,1.87419,32000000.0
2007-02-20 00:00:00,1.87355,1.8787,1.87304,1.87314,44000000.0
2007-02-20 00:05:00,1.87339,1.8778,1.87331,1.87359,33000000.0
2007-02-20 00:10:00,1.87343,1.87546,1.8734,1.87546,58000000.0
2007-02-20 00:15:00,1.87554,1.87586,1.87494,1.87564,45000000.0
2007-02-20 00:20:00,1.87559,1.87617,1.87524,1.87535,38000000.0
2007-02-20 00:25:00,1.877,1.877,1.87571,1.87608,38000000.0
2007-02-20 00:30:00,1.87624,1.8776,1.87554,1.8773,33000000.0
2007-02-20 00:35:00,1.8771,1.8771,1.87464,1.87522,33000000.0
2007-02-20 00:40:00,1.8772,1.8772,1.87465,1.87586,35000000.0
2007-02-20 00:45:00,1.87579,1.8779,1.87574,1.8779,37000000.0
2007-02-20 00:50:00,1.87585,1.87701,1.87575,1.87692,43000000.0
2007-02-20 00:55:00,1.8769,1.87694,1.87629,1.87685,38000000.0
2007-02-20 01:00:00,1.87707,1.8779,1.87696,1.8776,53000000.0
2007-02-20 01:05:00,1.87686,1.87732,1.87665,1.87695,44000000.0
2007-02-20 01:10:00,1.87682,1.87714,1.87652,1.87702,47000000.0
2007-02-20 01:15:00,1.87698,1.87699,1.87627,1.87672,40000000.0
2007-02-20 01:20:00,1.8772,1.8772,1.87616,1.87629,29000000.0
2007-02-20 01:25:00,1.8762,1.87675,1.87599,1.87659,56000000.0
2007-02-20 01:30:00,1.8775,1.8775,1.87641,1.87663,48000000.0
2007-02-20 01:35:00,1.87644,1.87712,1.87638,1.87712,46000000.0
2007-02-20 01:40:00,1.87706,1.8775,1.87686,1.87749,40000000.0
2007-02-20 01:45:00,1.87783,1.87799,1.87762,1.87769,43000000.0
2007-02-20 01:50:00,1.8782,1.8787,1.87705,1.87731,55000000.0
2007-02-20 01:55:00,1.87695,1.87744,1.87658,1.87677,58000000.0
2007-02-20 02:00:00,1.8768,1.87749,1.87491,1.87722,42000000.0
2007-02-20 02:05:00,1.87724,1.87724,1.87637,1.87653,43000000.0
2007-02-20 02:10:00,1.87666,1.87692,1.87635,1.87684,41000000.0
2007-02-20 02:15:00,1.87647,1.8785,1.87621,1.87696,41000000.0
2007-02-20 02:20:00,1.87675,1.87685,1.87647,1.87683,42000000.0
2007-02-20 02:25:00,1.87679,1.87698,1.87663,1.87689,45000000.0
2007-02-20 02:30:00,1.87707,1.8782,1.87636,1.87662,35000000.0
2007-02-20 02:35:00,1.87661,1.87761,1.87633,1.87755,40000000.0
2007-02-20 02:40:00,1.8779,1.878,1.87687,1.87751,38000000.0
2007-02-20 02:45:00,1.87768,1.87783,1.87722,1.87783,44000000.0
2007-02-20 02:50:00,1.87785,1.87852,1.87769,1.87783,37000000.0
2007-02-20 02:55:00,1.87773,1.87814,1.87708,1.87765,38000000.0
2007-02-20 03:00:00,1.87778,1.87798,1.87708,1.87714,39000000.0
2007-02-20 03:05:00,1.87728,1.87778,1.87719,1.87773,37000000.0
2007-02-20 03:10:00,1.8775,1.87765,1.87665,1.87708,46000000.0
2007-02-20 03:15:00,1.87722,1.87837,1.87702,1.87835,41000000.0
2007-02-20 03:20:00,1.87832,1.87832,1.87554,1.87757,36000000.0
2007-02-20 03:25:00,1.87755,1.87779,1.87725,1.87747,48000000.0
2007-02-20 03:30:00,1.8774,1.8792,1.87728,1.8788,39000000.0
2007-02-20 03:35:00,1.87766,1.87778,1.87727,1.87727,39000000.0
2007-02-20 03:40:00,1.87737,1.87773,1.87722,1.87757,35000000.0
2007-02-20 03:45:00,1.87755,1.8792,1.87729,1.87761,38000000.0
2007-02-20 03:50:00,1.87783,1.87809,1.87762,1.87763,42000000.0
2007-02-20 03:55:00,1.87783,1.87825,1.87617,1.87797,36000000.0
2007-02-20 04:00:00,1.87829,1.87909,1.87829,1.8783,37000000.0
2007-02-20 04:05:00,1.87864,1.87864,1.878,1.87808,42000000.0
2007-02-20 04:10:00,1.87786,1.87807,1.8768,1.87686,37000000.0
2007-02-20 04:15:00,1.87719,1.87742,1.87667,1.87709,37000000.0
2007-02-20 04:20:00,1.87719,1.87856,1.87719,1.87812,43000000.0
2007-02-20 04:25:00,1.87807,1.87915,1.87753,1.87915,37000000.0
2007-02-20 04:30:00,1.87905,1.87983,1.87867,1.87909,43000000.0
2007-02-20 04:35:00,1.87871,1.87934,1.87863,1.87921,42000000.0
2007-02-20 04:40:00,1.87923,1.87952,1.87863,1.87872,44000000.0
2007-02-20 04:45:00,1.8798,1.8798,1.87826,1.87884,38000000.0
2007-02-20 04:50:00,1.8788,1.87929,1.87875,1.87909,41000000.0
2007-02-20 04:55:00,1.87883,1.8802,1.87834,1.87834,40000000.0
2007-02-20 05:00:00,1.87831,1.8801,1.8783,1.87854,35000000.0
2007-02-20 05:05:00,1.87831,1.8801,1.8776,1.87817,43000000.0
2007-02-20 05:10:00,1.87827,1.87996,1.8782,1.87986,45000000.0
2007-02-20 05:15:00,1.87998,1.88032,1.87949,1.87969,35000000.0
2007-02-20 05:20:00,1.87949,1.87949,1.87873,1.87903,42000000.0
2007-02-20 05:25:00,1.87903,1.88,1.87884,1.8799,36000000.0
2007-02-20 05:30:00,1.8792,1.8801,1.87897,1.87957,33000000.0
2007-02-20 05:35:00,1.8795,1.87991,1.87905,1.87974,38000000.0
2007-02-20 05:40:00,1.87945,1.8799,1.87891,1.87959,40000000.0
2007-02-20 05:45:00,1.87966,1.88,1.87905,1.87931,40000000.0
2007-02-20 05:50:00,1.88,1.88,1.87926,1.87938,33000000.0
2007-02-20 05:55:00,1.87943,1.87992,1.8793,1.87938,40000000.0
2007-02-20 06:00:00,1.87875,1.8799,1.87863,1.87972,37000000.0
2007-02-20 06:05:00,1.87979,1.8809,1.8792,1.8809,36000000.0
2007-02-20 06:10:00,1.8807,1.8811,1.87919,1.87967,39000000.0
2007-02-20 06:15:00,1.8796,1.8805,1.87959,1.8804,33000000.0
2007-02-20 06:20:00,1.87987,1.8812,1.879,1.87954,39000000.0
2007-02-20 06:25:00,1.87989,1.8803,1.87935,1.87959,41000000.0
2007-02-20 06:30:00,1.87961,1.87997,1.87948,1.87967,29000000.0
2007-02-20 06:35:00,1.87972,1.8803,1.87934,1.87954,31000000.0
2007-02-20 06:40:00,1.87961,1.8814,1.87895,1.8814,34000000.0
2007-02-20 06:45:00,1.87944,1.87955,1.87915,1.87954,41000000.0
2007-02-20 06:50:00,1.8815,1.8821,1.87913,1.87913,43000000.0
2007-02-20 06:55:00,1.8825,1.8826,1.8794,1.88023,29000000.0
2007-02-20 07:00:00,1.88017,1.8823,1.87989,1.87989,37000000.0
2007-02-20 07:05:00,1.87982,1.88079,1.87929,1.88074,50000000.0
2007-02-20 07:10:00,1.88062,1.88116,1.88011,1.8803,39000000.0
2007-02-20 07:15:00,1.88029,1.88029,1.87987,1.8802,45000000.0
2007-02-20 07:20:00,1.88027,1.8809,1.87951,1.87951,46000000.0
2007-02-20 07:25:00,1.87965,1.8802,1.8796,1.88019,37000000.0
2007-02-20 07:30:00,1.87992,1.88023,1.87956,1.87981,43000000.0
2007-02-20 07:35:00,1.8799,1.8809,1.87979,1.8803,40000000.0
2007-02-20 07:40:00,1.88045,1.88111,1.88035,1.88111,42000000.0
2007-02-20 07:45:00,1.88119,1.88164,1.88092,1.88098,37000000.0
2007-02-20 07:50:00,1.88102,1.88228,1.88102,1.88201,45000000.0
2007-02-20 07:55:00,1.8821,1.88268,1.8794,1.88268,39000000.0
2007-02-20 08:00:00,1.88254,1.88256,1.88167,1.88175,41000000.0
2007-02-20 08:05:00,1.88164,1.88198,1.88105,1.88145,35000000.0
2007-02-20 08:10:00,1.8815,1.88181,1.8791,1.88159,41000000.0
2007-02-20 08:15:00,1.88189,1.88212,1.88087,1.88089,42000000.0
2007-02-20 08:20:00,1.88053,1.88121,1.88053,1.88082,38000000.0
2007-02-20 08:25:00,1.88079,1.88085,1.8803,1.88067,42000000.0
2007-02-20 08:30:00,1.88066,1.88076,1.88043,1.88069,41000000.0
2007-02-20 08:35:00,1.88065,1.88099,1.88052,1.88052,47000000.0
2007-02-20 08:40:00,1.88061,1.8807,1.88005,1.88046,47000000.0
2007-02-20 08:45:00,1.88026,1.88092,1.87897,1.87998,42000000.0
2007-02-20 08:50:00,1.88008,1.88062,1.87956,1.8804,40000000.0
2007-02-20 08:55:00,1.88048,1.88048,1.87899,1.87935,37000000.0
2007-02-20 09:00:00,1.87957,1.87957,1.87865,1.87867,41000000.0
2007-02-20 09:05:00,1.87881,1.87935,1.87881,1.87916,44000000.0
2007-02-20 09:10:00,1.87902,1.87944,1.87867,1.87939,44000000.0
2007-02-20 09:15:00,1.87942,1.87953,1.87889,1.87953,41000000.0
2007-02-20 09:20:00,1.8796,1.87965,1.87776,1.87787,38000000.0
2007-02-20 09:25:00,1.87776,1.87795,1.87687,1.87729,46000000.0
2007-02-20 09:30:00,1.8775,1.87788,1.87713,1.87713,36000000.0
2007-02-20 09:35:00,1.87676,1.87744,1.87517,1.87687,47000000.0
2007-02-20 09:40:00,1.87717,1.87755,1.87693,1.87708,46000000.0
2007-02-20 09:45:00,1.87667,1.87718,1.8764,1.87681,45000000.0
2007-02-20 09:50:00,1.87659,1.87672,1.87611,1.87648,41000000.0
2007-02-20 09:55:00,1.87646,1.87778,1.87593,1.87704,44000000.0
2007-02-20 10:00:00,1.87811,1.87826,1.87702,1.8771,44000000.0
2007-02-20 10:05:00,1.87723,1.87749,1.87635,1.87635,39000000.0
2007-02-20 10:10:00,1.87652,1.87693,1.87619,1.87686,37000000.0
2007-02-20 10:15:00,1.87671,1.87696,1.87565,1.8767,45000000.0
2007-02-20 10:20:00,1.87683,1.87695,1.87648,1.87694,36000000.0
2007-02-20 10:25:00,1.87701,1.87707,1.87627,1.87669,45000000.0
2007-02-20 10:30:00,1.877,1.87736,1.87649,1.87671,38000000.0
2007-02-20 10:35:00,1.87664,1.87664,1.87513,1.87547,41000000.0
2007-02-20 10:40:00,1.87568,1.87654,1.87566,1.87644,40000000.0
2007-02-20 10:45:00,1.87639,1.87698,1.87604,1.87639,40000000.0
2007-02-20 10:50:00,1.87622,1.8772,1.87612,1.87668,44000000.0
2007-02-20 10:55:00,1.87674,1.87754,1.87477,1.87738,40000000.0
2007-02-20 11:00:00,1.87727,1.87814,1.87662,1.87798,44000000.0
2007-02-20 11:05:00,1.87799,1.87801,1.8749,1.875,41000000.0
2007-02-20 11:10:00,1.8749,1.87773,1.8745,1.87738,49000000.0
2007-02-20 11:15:00,1.87707,1.87824,1.87707,1.87812,42000000.0
2007-02-20 11:20:00,1.87827,1.87832,1.8744,1.87765,38000000.0
2007-02-20 11:25:00,1.8777,1.87836,1.8746,1.87749,43000000.0
2007-02-20 11:30:00,1.87777,1.87777,1.87682,1.87698,43000000.0
2007-02-20 11:35:00,1.8767,1.87688,1.87627,1.87688,44000000.0
2007-02-20 11:40:00,1.87695,1.87705,1.87559,1.87617,47000000.0
2007-02-20 11:45:00,1.87567,1.87645,1.87567,1.87607,44000000.0
2007-02-20 11:50:00,1.87607,1.87654,1.87583,1.87643,44000000.0
2007-02-20 11:55:00,1.87627,1.87686,1.87589,1.87644,43000000.0
2007-02-20 12:00:00,1.87642,1.8766,1.8736,1.87584,40000000.0
2007-02-20 12:05:00,1.87582,1.87582,1.8744,1.87485,42000000.0
2007-02-20 12:10:00,1.87458,1.87461,1.87321,1.87378,40000000.0
2007-02-20 12:15:00,1.87348,1.8743,1.87341,1.87371,44000000.0
2007-02-20 12:20:00,1.87369,1.87471,1.8724,1.87453,39000000.0
2007-02-20 12:25:00,1.87456,1.87479,1.87388,1.87393,45000000.0
2007-02-20 12:30:00,1.87385,1.87416,1.87353,1.87368,39000000.0
2007-02-20 12:35:00,1.87371,1.87439,1.8727,1.87435,41000000.0
2007-02-20 12:40:00,1.87372,1.8744,1.87341,1.8744,41000000.0
2007-02-20 12:45:00,1.87434,1.87434,1.8735,1.87381,47000000.0
2007-02-20 12:50:00,1.87418,1.87503,1.87418,1.87425,41000000.0
2007-02-20 12:55:00,1.87433,1.87473,1.87379,1.87383,37000000.0
2007-02-20 13:00:00,1.87363,1.87413,1.87328,1.87381,38000000.0
2007-02-20 13:05:00,1.87384,1.87421,1.87353,1.87359,39000000.0
2007-02-20 13:10:00,1.8735,1.87363,1.87287,1.87295,41000000.0
2007-02-20 13:15:00,1.87284,1.87285,1.87194,1.87237,43000000.0
2007-02-20 13:20:00,1.87262,1.87283,1.87207,1.8728,41000000.0
2007-02-20 13:25:00,1.87281,1.87326,1.87281,1.87326,67000000.0
2007-02-20 13:30:00,1.87336,1.87344,1.8727,1.87295,75000000.0
2007-02-20 13:35:00,1.87297,1.87297,1.87194,1.87205,84000000.0
2007-02-20 13:40:00,1.87208,1.87343,1.87208,1.87323,84000000.0
2007-02-20 13:45:00,1.87299,1.87341,1.87265,1.8727,104000000.0
2007-02-20 13:50:00,1.87271,1.8751,1.87195,1.8749,117000000.0
2007-02-20 13:55:00,1.87247,1.8752,1.87214,1.87214,138000000.0
2007-02-20 14:00:00,1.87211,1.87325,1.8721,1.87325,144000000.0
2007-02-20 14:05:00,1.87331,1.87424,1.87331,1.87424,144000000.0
2007-02-20 14:10:00,1.87431,1.87463,1.87374,1.87424,101000000.0
2007-02-20 14:15:00,1.8742,1.8742,1.87368,1.87388,145000000.0
2007-02-20 14:20:00,1.87376,1.87376,1.87303,1.87325,143000000.0
2007-02-20 14:25:00,1.87338,1.87388,1.87309,1.87387,118000000.0
2007-02-20 14:30:00,1.8756,1.8758,1.8733,1.87367,129000000.0
2007-02-20 14:35:00,1.87398,1.87429,1.87378,1.87382,165000000.0
2007-02-20 14:40:00,1.87402,1.87402,1.87373,1.87386,121000000.0
2007-02-20 14:45:00,1.8739,1.87411,1.87369,1.87411,104000000.0
2007-02-20 14:50:00,1.87417,1.87469,1.87385,1.87469,126000000.0
2007-02-20 14:55:00,1.87466,1.87529,1.8744,1.87507,91000000.0
2007-02-20 15:00:00,1.87548,1.87573,1.87491,1.875,131000000.0
2007-02-20 15:05:00,1.87521,1.8757,1.87441,1.87441,129000000.0
2007-02-20 15:10:00,1.87427,1.8766,1.87427,1.87483,153000000.0
2007-02-20 15:15:00,1.87498,1.87498,1.87426,1.87455,82000000.0
2007-02-20 15:20:00,1.87451,1.87544,1.87422,1.87528,98000000.0
2007-02-20 15:25:00,1.87529,1.87535,1.87331,1.87518,188000000.0
2007-02-20 15:30:00,1.8732,1.87533,1.87248,1.87517,208000000.0
2007-02-20 15:35:00,1.8753,1.8753,1.87453,1.87529,178000000.0
2007-02-20 15:40:00,1.87544,1.87576,1.8744,1.8744,187000000.0
2007-02-20 15:45:00,1.87565,1.87581,1.87512,1.8755,149000000.0
2007-02-20 15:50:00,1.87553,1.87571,1.8745,1.8754,98000000.0
2007-02-20 15:55:00,1.87514,1.87536,1.87477,1.87536,120000000.0
2007-02-20 16:00:00,1.87502,1.87561,1.87485,1.87527,200000000.0
2007-02-20 16:05:00,1.87519,1.87519,1.87456,1.87494,188000000.0
2007-02-20 16:10:00,1.87491,1.87584,1.87479,1.8757,169000000.0
2007-02-20 16:15:00,1.8757,1.8758,1.87437,1.87516,185000000.0
2007-02-20 16:20:00,1.87507,1.87546,1.87436,1.87436,231000000.0
2007-02-20 16:25:00,1.87456,1.87456,1.87393,1.87414,173000000.0
2007-02-20 16:30:00,1.87422,1.87442,1.8739,1.87403,183000000.0
2007-02-20 16:35:00,1.8738,1.87412,1.87329,1.87329,229000000.0
2007-02-20 16:40:00,1.87357,1.87443,1.87334,1.87394,218000000.0
2007-02-20 16:45:00,1.87407,1.87469,1.87384,1.87416,236000000.0
2007-02-20 16:50:00,1.8741,1.87459,1.8741,1.87442,142000000.0
2007-02-20 16:55:00,1.87448,1.87466,1.87344,1.87344,178000000.0
2007-02-20 17:00:00,1.87293,1.87353,1.87281,1.87306,176000000.0
2007-02-20 17:05:00,1.87279,1.87413,1.87279,1.87402,206000000.0
2007-02-20 17:10:00,1.87393,1.87437,1.87362,1.87437,135000000.0
2007-02-20 17:15:00,1.87425,1.87459,1.87425,1.87428,139000000.0
2007-02-20 17:20:00,1.87392,1.87431,1.87316,1.87339,140000000.0
2007-02-20 17:25:00,1.87348,1.87393,1.87306,1.87337,157000000.0
2007-02-20 17:30:00,1.87318,1.87344,1.87208,1.87248,301000000.0
2007-02-20 17:35:00,1.8725,1.87339,1.87216,1.87317,233000000.0
2007-02-20 17:40:00,1.87306,1.87352,1.87293,1.87348,225000000.0
2007-02-20 17:45:00,1.87359,1.8744,1.8731,1.8742,276000000.0
2007-02-20 17:50:00,1.87363,1.87562,1.8736,1.87422,232000000.0
2007-02-20 17:55:00,1.87392,1.87394,1.87314,1.87381,196000000.0
2007-02-20 18:00:00,1.87386,1.87507,1.87386,1.87412,190000000.0
2007-02-20 18:05:00,1.87401,1.87453,1.87382,1.8742,196000000.0
2007-02-20 18:10:00,1.87409,1.87421,1.87346,1.87366,136000000.0
2007-02-20 18:15:00,1.87395,1.87489,1.87395,1.87439,226000000.0
2007-02-20 18:20:00,1.87427,1.87445,1.87382,1.87429,228000000.0
2007-02-20 18:25:00,1.87419,1.8743,1.87367,1.8743,151000000.0
2007-02-20 18:30:00,1.87439,1.8749,1.87406,1.8749,194000000.0
2007-02-20 18:35:00,1.87482,1.87525,1.87357,1.87357,273000000.0
2007-02-20 18:40:00,1.87384,1.87395,1.87305,1.87348,232000000.0
2007-02-20 18:45:00,1.87367,1.87406,1.87319,1.87394,216000000.0
2007-02-20 18:50:00,1.87404,1.87404,1.87319,1.8737,129000000.0
2007-02-20 18:55:00,1.87381,1.87457,1.87364,1.87455,98000000.0
2007-02-20 19:00:00,1.87456,1.87456,1.87377,1.87377,129000000.0
2007-02-20 19:05:00,1.87384,1.87419,1.8727,1.87367,256000000.0
2007-02-20 19:10:00,1.87367,1.87403,1.8728,1.8728,128000000.0
2007-02-20 19:15:00,1.87381,1.87387,1.87293,1.87351,123000000.0
2007-02-20 19:20:00,1.8735,1.87353,1.8727,1.87326,179000000.0
2007-02-20 19:25:00,1.87345,1.87346,1.87278,1.87304,216000000.0
2007-02-20 19:30:00,1.87311,1.87328,1.87269,1.87302,154000000.0
2007-02-20 19:35:00,1.87289,1.87321,1.87262,1.87318,91000000.0
2007-02-20 19:40:00,1.87313,1.87408,1.87299,1.87369,77000000.0
2007-02-20 19:45:00,1.87337,1.874,1.87337,1.87365,78000000.0
2007-02-20 19:50:00,1.87384,1.87388,1.87119,1.87281,75000000.0
2007-02-20 19:55:00,1.87273,1.87273,1.87187,1.87242,106000000.0
2007-02-20 20:00:00,1.87252,1.87255,1.87201,1.87222,101000000.0
2007-02-20 20:05:00,1.8722,1.87246,1.87198,1.87239,97000000.0
2007-02-20 20:10:00,1.87241,1.8731,1.87191,1.87225,63000000.0
2007-02-20 20:15:00,1.87225,1.87238,1.8718,1.8721,72000000.0
2007-02-20 20:20:00,1.87214,1.87262,1.87207,1.87235,56000000.0
2007-02-20 20:25:00,1.87235,1.87278,1.8722,1.87278,45000000.0
2007-02-20 20:30:00,1.87277,1.87277,1.87229,1.87254,93000000.0
2007-02-20 20:35:00,1.87257,1.87324,1.87257,1.87323,60000000.0
2007-02-20 20:40:00,1.8733,1.87339,1.87271,1.87281,23000000.0
2007-02-20 20:45:00,1.8727,1.87306,1.87247,1.8726,50000000.0
2007-02-20 20:50:00,1.87279,1.87313,1.87251,1.87256,58000000.0
2007-02-20 20:55:00,1.87236,1.87276,1.87225,1.87274,47000000.0
2007-02-20 21:00:00,1.87271,1.87271,1.87228,1.8727,52000000.0
2007-02-20 21:05:00,1.8726,1.8727,1.87214,1.87264,43000000.0
2007-02-20 21:10:00,1.87273,1.8728,1.87082,1.87189,43000000.0
2007-02-20 21:15:00,1.87216,1.8726,1.87189,1.87189,40000000.0
2007-02-20 21:20:00,1.87192,1.87192,1.87147,1.87186,40000000.0
2007-02-20 21:25:00,1.8719,1.8726,1.87155,1.8725,35000000.0
2007-02-20 21:30:00,1.87209,1.8724,1.87194,1.8723,30000000.0
2007-02-20 21:35:00,1.87207,1.87237,1.872,1.87236,77000000.0
2007-02-20 21:40:00,1.87241,1.87249,1.87226,1.87236,48000000.0
2007-02-20 21:45:00,1.8722,1.87235,1.87175,1.87215,32000000.0
2007-02-20 21:50:00,1.87211,1.87225,1.87161,1.87191,42000000.0
2007-02-20 21:55:00,1.87189,1.87211,1.87141,1.87141,61000000.0
2007-02-20 22:00:00,1.87126,1.87216,1.87126,1.87191,49000000.0
2007-02-20 22:05:00,1.87208,1.8727,1.87173,1.87173,39000000.0
2007-02-20 22:10:00,1.87194,1.8729,1.87168,1.8727,56000000.0
2007-02-20 22:15:00,1.87178,1.87215,1.87177,1.87195,42000000.0
2007-02-20 22:20:00,1.8718,1.8732,1.87145,1.8729,22000000.0
2007-02-20 22:25:00,1.87195,1.8727,1.87166,1.87166,39000000.0
2007-02-20 22:30:00,1.87179,1.8728,1.87125,1.87144,71000000.0
2007-02-20 22:35:00,1.87177,1.8732,1.87151,1.87154,85000000.0
2007-02-20 22:40:00,1.87159,1.87191,1.87143,1.87143,53000000.0
2007-02-20 22:45:00,1.87152,1.87175,1.87149,1.87162,60000000.0
2007-02-20 22:50:00,1.87166,1.87175,1.87144,1.87148,43000000.0
2007-02-20 22:55:00,1.87154,1.8725,1.87139,1.8724,45000000.0
2007-02-20 23:00:00,1.87159,1.87233,1.87154,1.8723,49000000.0
2007-02-20 23:05:00,1.87214,1.8725,1.87199,1.872,37000000.0
2007-02-20 23:10:00,1.87215,1.87231,1.87201,1.87217,40000000.0
2007-02-20 23:15:00,1.87192,1.87244,1.87187,1.87243,40000000.0
2007-02-20 23:20:00,1.87253,1.87261,1.8719,1.8719,39000000.0
2007-02-20 23:25:00,1.87266,1.87266,1.87195,1.87197,42000000.0
2007-02-20 23:30:00,1.87202,1.87234,1.87178,1.87213,41000000.0
2007-02-20 23:35:00,1.87219,1.87271,1.87219,1.87226,48000000.0
2007-02-20 23:40:00,1.87209,1.87244,1.87182,1.87201,62000000.0
2007-02-20 23:45:00,1.8721,1.8723,1.87182,1.87221,29000000.0
2007-02-20 23:50:00,1.87189,1.8722,1.87157,1.87206,17000000.0
2007-02-20 23:55:00,1.87168,1.8723,1.87139,1.8723,42000000.0
2007-02-21 00:00:00,1.87191,1.8723,1.87145,1.87145,37000000.0
2007-02-21 00:05:00,1.87163,1.8724,1.87149,1.8724,28000000.0
2007-02-21 00:10:00,1.87193,1.87203,1.87162,1.87196,27000000.0
2007-02-21 00:15:00,1.87201,1.8726,1.87166,1.87173,37000000.0
2007-02-21 00:20:00,1.8724,1.8727,1.87149,1.87155,38000000.0
2007-02-21 00:25:00,1.87136,1.8728,1.87123,1.8723,42000000.0
2007-02-21 00:30:00,1.87202,1.87203,1.87149,1.87176,35000000.0
2007-02-21 00:35:00,1.87176,1.8732,1.87147,1.87156,41000000.0
2007-02-21 00:40:00,1.8714,1.87176,1.87111,1.87149,36000000.0
2007-02-21 00:45:00,1.87141,1.8737,1.87141,1.8717,38000000.0
2007-02-21 00:50:00,1.8736,1.8741,1.8713,1.8735,34000000.0
2007-02-21 00:55:00,1.8733,1.8736,1.87151,1.873,49000000.0
2007-02-21 01:00:00,1.87151,1.87243,1.8714,1.8722,54000000.0
2007-02-21 01:05:00,1.87225,1.8738,1.87201,1.87209,39000000.0
2007-02-21 01:10:00,1.8735,1.874,1.8722,1.87253,50000000.0
2007-02-21 01:15:00,1.8726,1.87274,1.87222,1.87263,50000000.0
2007-02-21 01:20:00,1.87252,1.8743,1.87249,1.87271,43000000.0
2007-02-21 01:25:00,1.87254,1.873,1.87192,1.87224,56000000.0
2007-02-21 01:30:00,1.87245,1.87259,1.87202,1.87256,57000000.0
2007-02-21 01:35:00,1.87251,1.8728,1.87227,1.87259,46000000.0
2007-02-21 01:40:00,1.87273,1.87286,1.87183,1.87281,40000000.0
2007-02-21 01:45:00,1.87281,1.8736,1.8726,1.87279,43000000.0
2007-02-21 01:50:00,1.87303,1.87369,1.87296,1.873,55000000.0
2007-02-21 01:55:00,1.87298,1.87312,1.87214,1.87289,58000000.0
2007-02-21 02:00:00,1.8743,1.8745,1.87077,1.8744,43000000.0
2007-02-21 02:05:00,1.87261,1.87345,1.87259,1.87314,43000000.0
2007-02-21 02:10:00,1.87312,1.87394,1.87302,1.87394,41000000.0
2007-02-21 02:15:00,1.87359,1.87398,1.87348,1.8739,40000000.0
2007-02-21 02:20:00,1.87381,1.8744,1.87326,1.87354,43000000.0
2007-02-21 02:25:00,1.87331,1.8739,1.87288,1.8729,46000000.0
2007-02-21 02:30:00,1.87286,1.87355,1.87245,1.87355,36000000.0
2007-02-21 02:35:00,1.87334,1.87397,1.87322,1.87347,40000000.0
2007-02-21 02:40:00,1.87345,1.87418,1.87337,1.87369,34000000.0
2007-02-21 02:45:00,1.87355,1.8738,1.87328,1.87359,44000000.0
2007-02-21 02:50:00,1.87355,1.87374,1.87315,1.8733,37000000.0
2007-02-21 02:55:00,1.87322,1.87394,1.87314,1.87353,38000000.0
2007-02-21 03:00:00,1.87354,1.8743,1.8732,1.87382,47000000.0
2007-02-21 03:05:00,1.87377,1.87415,1.8717,1.87375,37000000.0
2007-02-21 03:10:00,1.87372,1.87392,1.87326,1.87326,46000000.0
2007-02-21 03:15:00,1.87369,1.87427,1.87311,1.87415,41000000.0
2007-02-21 03:20:00,1.8724,1.87406,1.8723,1.8728,36000000.0
2007-02-21 03:25:00,1.87354,1.87373,1.87304,1.87334,48000000.0
2007-02-21 03:30:00,1.8736,1.87385,1.87351,1.87372,37000000.0
2007-02-21 03:35:00,1.8731,1.87404,1.8731,1.8732,36000000.0
2007-02-21 03:40:00,1.8735,1.87403,1.8729,1.8729,43000000.0
2007-02-21 03:45:00,1.87296,1.8752,1.87281,1.8743,40000000.0
2007-02-21 03:50:00,1.8745,1.8747,1.87238,1.87268,45000000.0
2007-02-21 03:55:00,1.87275,1.8747,1.87111,1.8729,35000000.0
2007-02-21 04:00:00,1.8731,1.8731,1.87184,1.87184,37000000.0
2007-02-21 04:05:00,1.87163,1.8751,1.87095,1.8747,43000000.0
2007-02-21 04:10:00,1.87224,1.87261,1.87168,1.87208,37000000.0
2007-02-21 04:15:00,1.87234,1.87241,1.87163,1.8721,37000000.0
2007-02-21 04:20:00,1.87203,1.87268,1.87169,1.87268,43000000.0
2007-02-21 04:25:00,1.87263,1.87282,1.87235,1.87257,37000000.0
2007-02-21 04:30:00,1.87252,1.87298,1.87226,1.87287,43000000.0
2007-02-21 04:35:00,1.8742,1.8745,1.87265,1.87282,39000000.0
2007-02-21 04:40:00,1.87276,1.8746,1.87269,1.87298,42000000.0
2007-02-21 04:45:00,1.8745,1.8747,1.87274,1.87412,37000000.0
2007-02-21 04:50:00,1.87387,1.87393,1.87306,1.87393,43000000.0
2007-02-21 04:55:00,1.8738,1.87408,1.87359,1.87383,39000000.0
2007-02-21 05:00:00,1.87356,1.8773,1.87344,1.8771,36000000.0
2007-02-21 05:05:00,1.87379,1.87439,1.87298,1.87429,41000000.0
2007-02-21 05:10:00,1.87429,1.8777,1.87363,1.87442,48000000.0
2007-02-21 05:15:00,1.87435,1.87435,1.87377,1.87428,43000000.0
2007-02-21 05:20:00,1.87443,1.87468,1.87334,1.87374,42000000.0
2007-02-21 05:25:00,1.87378,1.87383,1.87303,1.8732,38000000.0
2007-02-21 05:30:00,1.87332,1.8765,1.87331,1.87371,38000000.0
2007-02-21 05:35:00,1.874,1.8766,1.87352,1.87387,34000000.0
2007-02-21 05:40:00,1.87388,1.87409,1.87287,1.87369,40000000.0
2007-02-21 05:45:00,1.87375,1.87376,1.87272,1.87321,39000000.0
2007-02-21 05:50:00,1.8733,1.87537,1.8733,1.87515,42000000.0
2007-02-21 05:55:00,1.87574,1.87815,1.87574,1.87699,42000000.0
2007-02-21 06:00:00,1.87669,1.87699,1.8761,1.87673,37000000.0
2007-02-21 06:05:00,1.87692,1.8784,1.87692,1.87781,33000000.0
2007-02-21 06:10:00,1.87779,1.87779,1.87698,1.87738,39000000.0
2007-02-21 06:15:00,1.87745,1.87756,1.87717,1.87728,36000000.0
2007-02-21 06:20:00,1.8774,1.87745,1.87621,1.87624,40000000.0
2007-02-21 06:25:00,1.87633,1.87633,1.8737,1.87632,41000000.0
2007-02-21 06:30:00,1.87641,1.87641,1.87574,1.87588,35000000.0
2007-02-21 06:35:00,1.87605,1.87627,1.8725,1.87586,48000000.0
2007-02-21 06:40:00,1.8725,1.876,1.8718,1.876,30000000.0
2007-02-21 06:45:00,1.87613,1.87613,1.87564,1.8757,41000000.0
2007-02-21 06:50:00,1.87557,1.87614,1.87549,1.87597,38000000.0
2007-02-21 06:55:00,1.87616,1.87616,1.87553,1.87575,36000000.0
2007-02-21 07:00:00,1.87566,1.87584,1.87514,1.8758,36000000.0
2007-02-21 07:05:00,1.87558,1.87558,1.8749,1.87558,50000000.0
2007-02-21 07:10:00,1.87566,1.8763,1.87566,1.87606,39000000.0
2007-02-21 07:15:00,1.87587,1.87603,1.87458,1.87515,45000000.0
2007-02-21 07:20:00,1.87545,1.87591,1.87333,1.87384,46000000.0
2007-02-21 07:25:00,1.87394,1.87395,1.8725,1.87331,37000000.0
2007-02-21 07:30:00,1.87343,1.87438,1.87216,1.87297,43000000.0
2007-02-21 07:35:00,1.87305,1.8731,1.87222,1.87225,40000000.0
2007-02-21 07:40:00,1.87216,1.87216,1.86998,1.87079,42000000.0
2007-02-21 07:45:00,1.87103,1.87161,1.87055,1.87123,37000000.0
2007-02-21 07:50:00,1.87056,1.8719,1.86986,1.87004,43000000.0
2007-02-21 07:55:00,1.87036,1.87036,1.86959,1.86988,39000000.0
2007-02-21 08:00:00,1.86953,1.87152,1.86953,1.87141,41000000.0
2007-02-21 08:05:00,1.87175,1.87183,1.87128,1.87158,35000000.0
2007-02-21 08:10:00,1.87146,1.87158,1.87084,1.87149,40000000.0
2007-02-21 08:15:00,1.8718,1.87204,1.87097,1.87139,42000000.0
2007-02-21 08:20:00,1.87116,1.87156,1.87111,1.87152,38000000.0
2007-02-21 08:25:00,1.8715,1.87203,1.87138,1.87157,42000000.0
2007-02-21 08:30:00,1.87175,1.8723,1.87141,1.8723,41000000.0
2007-02-21 08:35:00,1.87196,1.8724,1.87157,1.87233,47000000.0
2007-02-21 08:40:00,1.87233,1.8728,1.87205,1.87209,47000000.0
2007-02-21 08:45:00,1.87193,1.87235,1.8688,1.87162,43000000.0
2007-02-21 08:50:00,1.87171,1.87181,1.87112,1.87165,40000000.0
2007-02-21 08:55:00,1.87165,1.87188,1.8714,1.87157,37000000.0
2007-02-21 09:00:00,1.87147,1.87186,1.87102,1.87102,41000000.0
2007-02-21 09:05:00,1.87092,1.87163,1.87037,1.87132,44000000.0
2007-02-21 09:10:00,1.87026,1.87055,1.86985,1.87038,44000000.0
2007-02-21 09:15:00,1.87057,1.8712,1.86929,1.86929,41000000.0
2007-02-21 09:20:00,1.86893,1.87016,1.86893,1.86962,38000000.0
2007-02-21 09:25:00,1.86948,1.86979,1.86772,1.86825,46000000.0
2007-02-21 09:30:00,1.86811,1.86906,1.86684,1.86684,36000000.0
2007-02-21 09:35:00,1.86703,1.86919,1.86703,1.86864,47000000.0
2007-02-21 09:40:00,1.86837,1.86879,1.86778,1.86869,46000000.0
2007-02-21 09:45:00,1.86884,1.86902,1.86755,1.86807,45000000.0
2007-02-21 09:50:00,1.86874,1.86874,1.86723,1.86778,39000000.0
2007-02-21 09:55:00,1.86834,1.86889,1.86803,1.86858,44000000.0
2007-02-21 10:00:00,1.86864,1.86928,1.86857,1.86898,44000000.0
2007-02-21 10:05:00,1.86907,1.87065,1.86907,1.87007,39000000.0
2007-02-21 10:10:00,1.87004,1.87093,1.86998,1.87046,37000000.0
2007-02-21 10:15:00,1.87033,1.87046,1.86976,1.86982,45000000.0
2007-02-21 10:20:00,1.8696,1.8696,1.86851,1.86864,36000000.0
2007-02-21 10:25:00,1.86853,1.86937,1.86848,1.86886,45000000.0
2007-02-21 10:30:00,1.86882,1.86971,1.86882,1.86923,38000000.0
2007-02-21 10:35:00,1.86937,1.87055,1.86937,1.87041,41000000.0
2007-02-21 10:40:00,1.87023,1.87023,1.86854,1.86859,40000000.0
2007-02-21 10:45:00,1.86889,1.86889,1.86753,1.86793,40000000.0
2007-02-21 10:50:00,1.86794,1.86794,1.8665,1.8665,44000000.0
2007-02-21 10:55:00,1.86688,1.86737,1.86549,1.86661,40000000.0
2007-02-21 11:00:00,1.86686,1.86739,1.86576,1.86686,44000000.0
2007-02-21 11:05:00,1.86707,1.86764,1.86674,1.86674,39000000.0
2007-02-21 11:10:00,1.86697,1.86728,1.86663,1.86666,47000000.0
2007-02-21 11:15:00,1.86718,1.86721,1.86566,1.86679,42000000.0
2007-02-21 11:20:00,1.86677,1.86691,1.8651,1.86649,39000000.0
2007-02-21 11:25:00,1.8646,1.86688,1.8645,1.86584,45000000.0
2007-02-21 11:30:00,1.86573,1.86573,1.86392,1.86457,43000000.0
2007-02-21 11:35:00,1.8647,1.86523,1.86439,1.86522,44000000.0
2007-02-21 11:40:00,1.86499,1.86547,1.86449,1.86458,47000000.0
2007-02-21 11:45:00,1.86416,1.86496,1.864,1.86416,44000000.0
2007-02-21 11:50:00,1.86425,1.86538,1.86399,1.8644,44000000.0
2007-02-21 11:55:00,1.86438,1.86461,1.8636,1.8636,43000000.0
2007-02-21 12:00:00,1.86373,1.86404,1.86343,1.86377,43000000.0
2007-02-21 12:05:00,1.86391,1.86437,1.86362,1.86409,42000000.0
2007-02-21 12:10:00,1.86451,1.8654,1.86414,1.86436,43000000.0
2007-02-21 12:15:00,1.86476,1.86483,1.86398,1.86415,44000000.0
2007-02-21 12:20:00,1.86424,1.86467,1.86269,1.86423,39000000.0
2007-02-21 12:25:00,1.86436,1.86456,1.86397,1.86418,45000000.0
2007-02-21 12:30:00,1.86402,1.86405,1.86322,1.86339,39000000.0
2007-02-21 12:35:00,1.86336,1.86436,1.86336,1.86433,42000000.0
2007-02-21 12:40:00,1.86447,1.86471,1.86421,1.86471,41000000.0
2007-02-21 12:45:00,1.86507,1.86558,1.86482,1.86534,47000000.0
2007-02-21 12:50:00,1.86536,1.86558,1.86491,1.86558,41000000.0
2007-02-21 12:55:00,1.86571,1.86589,1.86464,1.86589,37000000.0
2007-02-21 13:00:00,1.86571,1.86571,1.86489,1.86517,38000000.0
2007-02-21 13:05:00,1.86511,1.86511,1.86383,1.86423,39000000.0
2007-02-21 13:10:00,1.8644,1.86488,1.86414,1.86449,41000000.0
2007-02-21 13:15:00,1.86458,1.86467,1.86366,1.86407,43000000.0
2007-02-21 13:20:00,1.86435,1.86466,1.86408,1.86425,41000000.0
2007-02-21 13:25:00,1.86416,1.86469,1.86377,1.86387,67000000.0
2007-02-21 13:30:00,1.86376,1.86415,1.86317,1.86377,75000000.0
2007-02-21 13:35:00,1.86391,1.86407,1.86324,1.8638,84000000.0
2007-02-21 13:40:00,1.86367,1.86437,1.86352,1.86426,81000000.0
2007-02-21 13:45:00,1.86396,1.86485,1.86376,1.86468,104000000.0
2007-02-21 13:50:00,1.86437,1.86437,1.8637,1.86375,131000000.0
2007-02-21 13:55:00,1.86371,1.86511,1.86361,1.86511,124000000.0
2007-02-21 14:00:00,1.86502,1.86515,1.86456,1.86467,144000000.0
2007-02-21 14:05:00,1.86458,1.86487,1.8643,1.86451,144000000.0
2007-02-21 14:10:00,1.86444,1.86468,1.86388,1.86414,101000000.0
2007-02-21 14:15:00,1.86381,1.86398,1.86333,1.86344,145000000.0
2007-02-21 14:20:00,1.86344,1.86374,1.8631,1.86374,143000000.0
2007-02-21 14:25:00,1.86389,1.86394,1.861,1.86338,128000000.0
2007-02-21 14:30:00,1.8615,1.86356,1.8591,1.86338,129000000.0
2007-02-21 14:35:00,1.86325,1.86339,1.862,1.86247,165000000.0
2007-02-21 14:40:00,1.86263,1.86373,1.8605,1.8609,149000000.0
2007-02-21 14:45:00,1.86379,1.86443,1.8604,1.86397,100000000.0
2007-02-21 14:50:00,1.86386,1.8639,1.86304,1.86359,126000000.0
2007-02-21 14:55:00,1.86366,1.86426,1.86357,1.86395,91000000.0
2007-02-21 15:00:00,1.86412,1.86456,1.86378,1.86397,131000000.0
2007-02-21 15:05:00,1.8634,1.86353,1.86266,1.86335,129000000.0
2007-02-21 15:10:00,1.86315,1.86364,1.86299,1.86304,160000000.0
2007-02-21 15:15:00,1.86318,1.86333,1.86203,1.8623,82000000.0
2007-02-21 15:20:00,1.8623,1.86235,1.86056,1.86056,98000000.0
2007-02-21 15:25:00,1.86056,1.8613,1.85874,1.86065,188000000.0
2007-02-21 15:30:00,1.85748,1.86077,1.85695,1.86043,208000000.0
2007-02-21 15:35:00,1.86017,1.86048,1.85978,1.85992,178000000.0
2007-02-21 15:40:00,1.86003,1.86079,1.86003,1.86045,180000000.0
2007-02-21 15:45:00,1.86033,1.86077,1.8598,1.86062,149000000.0
2007-02-21 15:50:00,1.86026,1.86074,1.85969,1.86053,112000000.0
2007-02-21 15:55:00,1.86046,1.861,1.86022,1.86036,120000000.0
2007-02-21 16:00:00,1.86043,1.86084,1.85982,1.85989,200000000.0
2007-02-21 16:05:00,1.85991,1.86003,1.85872,1.85992,188000000.0
2007-02-21 16:10:00,1.86025,1.86094,1.86025,1.86049,169000000.0
2007-02-21 16:15:00,1.86046,1.86046,1.85936,1.85968,185000000.0
2007-02-21 16:20:00,1.86019,1.86047,1.85989,1.85989,231000000.0
2007-02-21 16:25:00,1.86002,1.86024,1.85955,1.85999,173000000.0
2007-02-21 16:30:00,1.8599,1.8614,1.85935,1.85976,190000000.0
2007-02-21 16:35:00,1.8598,1.86018,1.85964,1.86013,229000000.0
2007-02-21 16:40:00,1.86021,1.86065,1.85983,1.85983,218000000.0
2007-02-21 16:45:00,1.86008,1.86011,1.85924,1.85976,236000000.0
2007-02-21 16:50:00,1.85959,1.86017,1.85939,1.85989,142000000.0
2007-02-21 16:55:00,1.85993,1.86025,1.85882,1.8593,178000000.0
2007-02-21 17:00:00,1.85919,1.85977,1.85914,1.85962,176000000.0
2007-02-21 17:05:00,1.85981,1.86158,1.8594,1.86133,206000000.0
2007-02-21 17:10:00,1.86145,1.862,1.86104,1.86108,135000000.0
2007-02-21 17:15:00,1.86111,1.86127,1.8607,1.8607,139000000.0
2007-02-21 17:20:00,1.86067,1.86128,1.86063,1.86065,140000000.0
2007-02-21 17:25:00,1.86093,1.86171,1.86083,1.86138,157000000.0
2007-02-21 17:30:00,1.86131,1.86134,1.86046,1.86085,301000000.0
2007-02-21 17:35:00,1.8609,1.86139,1.86085,1.86131,233000000.0
2007-02-21 17:40:00,1.859,1.86145,1.859,1.86015,216000000.0
2007-02-21 17:45:00,1.86003,1.86038,1.85955,1.85984,303000000.0
2007-02-21 17:50:00,1.85971,1.86077,1.85971,1.86022,232000000.0
2007-02-21 17:55:00,1.86025,1.86096,1.85984,1.85984,196000000.0
2007-02-21 18:00:00,1.86021,1.86083,1.85995,1.86059,190000000.0
2007-02-21 18:05:00,1.86065,1.86071,1.8599,1.86015,196000000.0
2007-02-21 18:10:00,1.86029,1.86058,1.85974,1.86029,136000000.0
2007-02-21 18:15:00,1.86024,1.86024,1.85929,1.85948,226000000.0
2007-02-21 18:20:00,1.85921,1.85932,1.8581,1.8581,228000000.0
2007-02-21 18:25:00,1.85849,1.85872,1.85813,1.85849,151000000.0
2007-02-21 18:30:00,1.85868,1.85908,1.85852,1.85865,194000000.0
2007-02-21 18:35:00,1.8585,1.85865,1.85808,1.85844,273000000.0
2007-02-21 18:40:00,1.85855,1.85855,1.85733,1.85733,232000000.0
2007-02-21 18:45:00,1.85689,1.85815,1.85689,1.8579,216000000.0
2007-02-21 18:50:00,1.85828,1.85837,1.85773,1.85793,129000000.0
2007-02-21 18:55:00,1.8577,1.85793,1.85726,1.85783,98000000.0
2007-02-21 19:00:00,1.85813,1.85813,1.85779,1.85805,129000000.0
2007-02-21 19:05:00,1.85812,1.85817,1.8577,1.85782,232000000.0
2007-02-21 19:10:00,1.85771,1.85806,1.85767,1.85806,148000000.0
2007-02-21 19:15:00,1.85813,1.8593,1.85766,1.85784,136000000.0
2007-02-21 19:20:00,1.85774,1.85808,1.85707,1.85727,120000000.0
2007-02-21 19:25:00,1.85727,1.85802,1.85719,1.85773,216000000.0
2007-02-21 19:30:00,1.85788,1.8591,1.85748,1.859,133000000.0
2007-02-21 19:35:00,1.85798,1.8598,1.85768,1.8595,76000000.0
2007-02-21 19:40:00,1.85772,1.85809,1.85748,1.85756,94000000.0
2007-02-21 19:45:00,1.85765,1.85819,1.8573,1.85754,118000000.0
2007-02-21 19:50:00,1.85786,1.85818,1.85615,1.85792,75000000.0
2007-02-21 19:55:00,1.85788,1.85848,1.85763,1.85765,106000000.0
2007-02-21 20:00:00,1.85799,1.85831,1.85771,1.85816,101000000.0
2007-02-21 20:05:00,1.85815,1.8583,1.85785,1.85815,97000000.0
2007-02-21 20:10:00,1.85825,1.8604,1.85815,1.85868,67000000.0
2007-02-21 20:15:00,1.85864,1.85872,1.85777,1.85806,72000000.0
2007-02-21 20:20:00,1.858,1.85859,1.85768,1.85768,56000000.0
2007-02-21 20:25:00,1.85789,1.8581,1.85722,1.85787,76000000.0
2007-02-21 20:30:00,1.85791,1.85885,1.85791,1.8588,93000000.0
2007-02-21 20:35:00,1.8607,1.8607,1.85868,1.85878,48000000.0
2007-02-21 20:40:00,1.85873,1.85999,1.85862,1.85938,50000000.0
2007-02-21 20:45:00,1.8594,1.8603,1.85904,1.85904,68000000.0
2007-02-21 20:50:00,1.85903,1.85968,1.85881,1.85958,58000000.0
2007-02-21 20:55:00,1.85947,1.85963,1.85906,1.85957,53000000.0
2007-02-21 21:00:00,1.85958,1.86042,1.85924,1.85937,52000000.0
2007-02-21 21:05:00,1.85942,1.85949,1.85911,1.85911,46000000.0
2007-02-21 21:10:00,1.85917,1.86097,1.85843,1.86016,43000000.0
2007-02-21 21:15:00,1.86025,1.86079,1.86009,1.86034,42000000.0
2007-02-21 21:20:00,1.86055,1.86089,1.86042,1.8606,48000000.0
2007-02-21 21:25:00,1.8595,1.8606,1.8594,1.86044,44000000.0
2007-02-21 21:30:00,1.86037,1.86062,1.8597,1.86032,39000000.0
2007-02-21 21:35:00,1.86012,1.86012,1.85909,1.85914,77000000.0
2007-02-21 21:40:00,1.85922,1.86006,1.85916,1.85981,55000000.0
2007-02-21 21:45:00,1.85964,1.86,1.8589,1.8599,37000000.0
2007-02-21 21:50:00,1.85962,1.86017,1.85942,1.86011,42000000.0
2007-02-21 21:55:00,1.86015,1.86023,1.85953,1.85954,61000000.0
2007-02-21 22:00:00,1.85982,1.86,1.8592,1.8598,43000000.0
2007-02-21 22:05:00,1.85965,1.8598,1.8592,1.8598,43000000.0
2007-02-21 22:10:00,1.85965,1.8607,1.85949,1.85953,61000000.0
2007-02-21 22:15:00,1.8602,1.8602,1.8594,1.8596,33000000.0
2007-02-21 22:20:00,1.85934,1.85959,1.85883,1.85883,51000000.0
2007-02-21 22:25:00,1.85885,1.8598,1.85885,1.85898,39000000.0
2007-02-21 22:30:00,1.8599,1.8599,1.85874,1.85907,115000000.0
2007-02-21 22:35:00,1.85921,1.86,1.85896,1.85902,49000000.0
2007-02-21 22:40:00,1.86,1.8604,1.85876,1.85876,41000000.0
2007-02-21 22:45:00,1.85878,1.85935,1.85858,1.85935,60000000.0
2007-02-21 22:50:00,1.85904,1.85945,1.85899,1.85945,43000000.0
2007-02-21 22:55:00,1.85949,1.85956,1.85915,1.85941,42000000.0
2007-02-21 23:00:00,1.85933,1.85956,1.85875,1.85934,49000000.0
2007-02-21 23:05:00,1.85922,1.8606,1.85922,1.8606,40000000.0
2007-02-21 23:10:00,1.8605,1.8605,1.85914,1.85935,40000000.0
2007-02-21 23:15:00,1.85909,1.8602,1.85888,1.8599,34000000.0
2007-02-21 23:20:00,1.8596,1.85967,1.8589,1.85913,32000000.0
2007-02-21 23:25:00,1.8596,1.8596,1.85906,1.85906,75000000.0
2007-02-21 23:30:00,1.85906,1.8604,1.85906,1.8602,45000000.0
2007-02-21 23:35:00,1.8601,1.8604,1.85921,1.85942,43000000.0
2007-02-21 23:40:00,1.8598,1.8598,1.85903,1.85934,48000000.0
2007-02-21 23:45:00,1.85933,1.8603,1.85922,1.85974,39000000.0
2007-02-21 23:50:00,1.85953,1.8608,1.85918,1.8601,42000000.0
2007-02-21 23:55:00,1.85924,1.85987,1.85892,1.85965,41000000.0
2007-02-22 00:00:00,1.85966,1.86007,1.85957,1.85962,39000000.0
2007-02-22 00:05:00,1.85998,1.86014,1.85935,1.85935,26000000.0
2007-02-22 00:10:00,1.85887,1.85953,1.85886,1.85921,58000000.0
2007-02-22 00:15:00,1.8602,1.8602,1.85935,1.85935,33000000.0
2007-02-22 00:20:00,1.85943,1.85955,1.85929,1.85936,29000000.0
2007-02-22 00:25:00,1.85924,1.85962,1.85915,1.85955,42000000.0
2007-02-22 00:30:00,1.85952,1.85993,1.85938,1.85957,35000000.0
2007-02-22 00:35:00,1.85951,1.8603,1.85951,1.85967,31000000.0
2007-02-22 00:40:00,1.8599,1.8603,1.8597,1.86013,35000000.0
2007-02-22 00:45:00,1.86007,1.8602,1.85974,1.86001,37000000.0
2007-02-22 00:50:00,1.8598,1.86003,1.85954,1.85986,48000000.0
2007-02-22 00:55:00,1.85969,1.8603,1.85961,1.8602,27000000.0
2007-02-22 01:00:00,1.86017,1.86017,1.85923,1.85939,54000000.0
2007-02-22 01:05:00,1.85954,1.86002,1.8595,1.8595,44000000.0
2007-02-22 01:10:00,1.85963,1.86017,1.8594,1.8601,47000000.0
2007-02-22 01:15:00,1.85975,1.85995,1.85932,1.85961,50000000.0
2007-02-22 01:20:00,1.85958,1.8607,1.85936,1.85971,43000000.0
2007-02-22 01:25:00,1.8605,1.8608,1.85911,1.85949,46000000.0
2007-02-22 01:30:00,1.8605,1.8606,1.85978,1.85995,40000000.0
2007-02-22 01:35:00,1.85998,1.8607,1.85952,1.85955,56000000.0
2007-02-22 01:40:00,1.85953,1.8604,1.8595,1.85983,39000000.0
2007-02-22 01:45:00,1.86,1.86,1.85944,1.85944,22000000.0
2007-02-22 01:50:00,1.8597,1.86009,1.85948,1.86005,61000000.0
2007-02-22 01:55:00,1.85993,1.86026,1.8594,1.85972,58000000.0
2007-02-22 02:00:00,1.85993,1.86045,1.85807,1.86044,42000000.0
2007-02-22 02:05:00,1.86058,1.8607,1.85998,1.86023,43000000.0
2007-02-22 02:10:00,1.86055,1.86086,1.85976,1.85976,41000000.0
2007-02-22 02:15:00,1.85973,1.86004,1.85939,1.86004,44000000.0
2007-02-22 02:20:00,1.86006,1.86047,1.85984,1.86014,42000000.0
2007-02-22 02:25:00,1.86014,1.8608,1.85997,1.86013,33000000.0
2007-02-22 02:30:00,1.86005,1.8605,1.8597,1.86009,35000000.0
2007-02-22 02:35:00,1.86022,1.8608,1.85952,1.85964,41000000.0
2007-02-22 02:40:00,1.85963,1.86016,1.85948,1.85953,35000000.0
2007-02-22 02:45:00,1.85949,1.8607,1.85916,1.8605,39000000.0
2007-02-22 02:50:00,1.85912,1.85985,1.85903,1.8594,37000000.0
2007-02-22 02:55:00,1.85934,1.85999,1.85934,1.85958,38000000.0
2007-02-22 03:00:00,1.8612,1.863,1.85923,1.85966,41000000.0
2007-02-22 03:05:00,1.85972,1.8617,1.85928,1.85928,37000000.0
2007-02-22 03:10:00,1.85919,1.85986,1.85911,1.85983,46000000.0
2007-02-22 03:15:00,1.85959,1.8626,1.8588,1.85971,37000000.0
2007-02-22 03:20:00,1.85979,1.8624,1.85947,1.8616,36000000.0
2007-02-22 03:25:00,1.85953,1.86007,1.85935,1.86002,48000000.0
2007-02-22 03:30:00,1.86015,1.86033,1.85974,1.86006,41000000.0
2007-02-22 03:35:00,1.86021,1.86059,1.86015,1.8605,39000000.0
2007-02-22 03:40:00,1.8622,1.8622,1.86008,1.8602,46000000.0
2007-02-22 03:45:00,1.86015,1.86042,1.85984,1.86042,35000000.0
2007-02-22 03:50:00,1.86042,1.86077,1.86018,1.86047,42000000.0
2007-02-22 03:55:00,1.86078,1.86087,1.85858,1.86072,36000000.0
2007-02-22 04:00:00,1.8608,1.8619,1.86058,1.8613,37000000.0
2007-02-22 04:05:00,1.8614,1.8614,1.86085,1.86126,41000000.0
2007-02-22 04:10:00,1.8615,1.8615,1.86096,1.86112,36000000.0
2007-02-22 04:15:00,1.86133,1.86205,1.86102,1.86205,34000000.0
2007-02-22 04:20:00,1.86182,1.86184,1.86079,1.86123,43000000.0
2007-02-22 04:25:00,1.86154,1.86189,1.8612,1.86189,37000000.0
2007-02-22 04:30:00,1.86204,1.86258,1.86179,1.86253,43000000.0
2007-02-22 04:35:00,1.86245,1.86281,1.86157,1.86157,39000000.0
2007-02-22 04:40:00,1.86155,1.86177,1.86065,1.86119,44000000.0
2007-02-22 04:45:00,1.86114,1.86135,1.8608,1.86135,39000000.0
2007-02-22 04:50:00,1.86128,1.86162,1.86077,1.86119,41000000.0
2007-02-22 04:55:00,1.86131,1.86181,1.86131,1.86166,31000000.0
2007-02-22 05:00:00,1.86159,1.86186,1.86071,1.86075,35000000.0
2007-02-22 05:05:00,1.8608,1.86163,1.8608,1.8614,41000000.0
2007-02-22 05:10:00,1.86135,1.86183,1.8608,1.86121,42000000.0
2007-02-22 05:15:00,1.86112,1.86192,1.86098,1.86143,43000000.0
2007-02-22 05:20:00,1.8618,1.86182,1.8607,1.8613,45000000.0
2007-02-22 05:25:00,1.86147,1.86169,1.8607,1.8607,41000000.0
2007-02-22 05:30:00,1.86136,1.8614,1.86103,1.86116,37000000.0
2007-02-22 05:35:00,1.86126,1.86168,1.86082,1.86089,38000000.0
2007-02-22 05:40:00,1.86099,1.8616,1.86067,1.86153,42000000.0
2007-02-22 05:45:00,1.86144,1.86148,1.86059,1.86059,40000000.0
2007-02-22 05:50:00,1.86091,1.86097,1.86046,1.86048,42000000.0
2007-02-22 05:55:00,1.86069,1.86095,1.86047,1.8606,38000000.0
2007-02-22 06:00:00,1.86051,1.86088,1.86037,1.86082,37000000.0
2007-02-22 06:05:00,1.86074,1.86076,1.86014,1.86059,26000000.0
2007-02-22 06:10:00,1.86097,1.86105,1.86009,1.86017,39000000.0
2007-02-22 06:15:00,1.86018,1.86092,1.86012,1.86077,36000000.0
2007-02-22 06:20:00,1.86086,1.86112,1.86016,1.86108,37000000.0
2007-02-22 06:25:00,1.86115,1.86115,1.86046,1.86063,45000000.0
2007-02-22 06:30:00,1.86031,1.86065,1.8598,1.86032,35000000.0
2007-02-22 06:35:00,1.86032,1.8611,1.85989,1.86001,37000000.0
2007-02-22 06:40:00,1.86014,1.86054,1.85987,1.86035,34000000.0
2007-02-22 06:45:00,1.86062,1.86081,1.85979,1.85987,41000000.0
2007-02-22 06:50:00,1.8602,1.8605,1.85919,1.85919,39000000.0
2007-02-22 06:55:00,1.85948,1.86048,1.85916,1.86048,35000000.0
2007-02-22 07:00:00,1.86042,1.8609,1.8604,1.8607,43000000.0
2007-02-22 07:05:00,1.86072,1.8609,1.86024,1.86039,50000000.0
2007-02-22 07:10:00,1.86042,1.86081,1.86008,1.86038,39000000.0
2007-02-22 07:15:00,1.8605,1.86109,1.86019,1.861,45000000.0
2007-02-22 07:20:00,1.86105,1.8618,1.8607,1.8614,46000000.0
2007-02-22 07:25:00,1.86104,1.8617,1.86095,1.8617,36000000.0
2007-02-22 07:30:00,1.8618,1.8618,1.86064,1.86064,42000000.0
2007-02-22 07:35:00,1.86052,1.8609,1.8603,1.86083,40000000.0
2007-02-22 07:40:00,1.8606,1.86063,1.86001,1.8601,42000000.0
2007-02-22 07:45:00,1.86017,1.8605,1.85975,1.86006,37000000.0
2007-02-22 07:50:00,1.86004,1.86014,1.85946,1.85951,45000000.0
2007-02-22 07:55:00,1.85975,1.86024,1.85966,1.86022,30000000.0
2007-02-22 08:00:00,1.8601,1.86063,1.8598,1.85999,41000000.0
2007-02-22 08:05:00,1.86022,1.86059,1.8574,1.8574,35000000.0
2007-02-22 08:10:00,1.86077,1.86091,1.8602,1.86071,40000000.0
2007-02-22 08:15:00,1.86081,1.86104,1.86042,1.86095,42000000.0
2007-02-22 08:20:00,1.86054,1.86129,1.86054,1.86113,38000000.0
2007-02-22 08:25:00,1.8611,1.86118,1.8575,1.86118,45000000.0
2007-02-22 08:30:00,1.86134,1.86136,1.86067,1.86067,41000000.0
2007-02-22 08:35:00,1.86072,1.8609,1.86006,1.86039,47000000.0
2007-02-22 08:40:00,1.86026,1.86057,1.85995,1.8603,47000000.0
2007-02-22 08:45:00,1.86022,1.8604,1.8571,1.85969,43000000.0
2007-02-22 08:50:00,1.8582,1.86018,1.8582,1.85986,41000000.0
2007-02-22 08:55:00,1.85985,1.85985,1.8581,1.85934,38000000.0
2007-02-22 09:00:00,1.85906,1.85906,1.85707,1.85707,41000000.0
2007-02-22 09:05:00,1.85712,1.85769,1.85682,1.8575,44000000.0
2007-02-22 09:10:00,1.8574,1.85777,1.85713,1.85716,44000000.0
2007-02-22 09:15:00,1.85679,1.85751,1.85606,1.85737,41000000.0
2007-02-22 09:20:00,1.85745,1.8576,1.85717,1.8576,38000000.0
2007-02-22 09:25:00,1.85746,1.85806,1.85723,1.85774,46000000.0
2007-02-22 09:30:00,1.85782,1.85794,1.85582,1.85624,36000000.0
2007-02-22 09:35:00,1.85578,1.85682,1.85454,1.85614,47000000.0
2007-02-22 09:40:00,1.85662,1.85686,1.85583,1.85659,46000000.0
2007-02-22 09:45:00,1.85665,1.85832,1.8565,1.85832,45000000.0
2007-02-22 09:50:00,1.85849,1.85849,1.8572,1.85748,39000000.0
2007-02-22 09:55:00,1.85762,1.85812,1.85707,1.85735,44000000.0
2007-02-22 10:00:00,1.85794,1.85942,1.85758,1.85847,44000000.0
2007-02-22 10:05:00,1.8587,1.85934,1.85771,1.85924,39000000.0
2007-02-22 10:10:00,1.85946,1.86126,1.85941,1.86099,37000000.0
2007-02-22 10:15:00,1.86056,1.86099,1.85909,1.85979,45000000.0
2007-02-22 10:20:00,1.8597,1.86002,1.85936,1.85961,36000000.0
2007-02-22 10:25:00,1.85961,1.86037,1.85909,1.86036,45000000.0
2007-02-22 10:30:00,1.86018,1.86041,1.86,1.86019,38000000.0
2007-02-22 10:35:00,1.8601,1.86034,1.85966,1.85966,41000000.0
2007-02-22 10:40:00,1.85969,1.86021,1.85962,1.86013,40000000.0
2007-02-22 10:45:00,1.85986,1.86027,1.85954,1.85992,40000000.0
2007-02-22 10:50:00,1.8599,1.86035,1.85961,1.86016,44000000.0
2007-02-22 10:55:00,1.86041,1.86047,1.85802,1.86023,40000000.0
2007-02-22 11:00:00,1.85986,1.86114,1.85854,1.86114,44000000.0
2007-02-22 11:05:00,1.86082,1.86102,1.86041,1.86075,39000000.0
2007-02-22 11:10:00,1.86071,1.86079,1.86024,1.86046,47000000.0
2007-02-22 11:15:00,1.86067,1.86109,1.86039,1.86081,42000000.0
2007-02-22 11:20:00,1.86076,1.86076,1.85958,1.86021,38000000.0
2007-02-22 11:25:00,1.86035,1.86053,1.85877,1.859,42000000.0
2007-02-22 11:30:00,1.85883,1.85921,1.85851,1.85884,43000000.0
2007-02-22 11:35:00,1.85902,1.8604,1.85772,1.8592,46000000.0
2007-02-22 11:40:00,1.85794,1.85841,1.8576,1.85808,47000000.0
2007-02-22 11:45:00,1.85827,1.86084,1.85827,1.86015,44000000.0
2007-02-22 11:50:00,1.86013,1.86056,1.85984,1.86015,44000000.0
2007-02-22 11:55:00,1.85993,1.85993,1.8588,1.85908,43000000.0
2007-02-22 12:00:00,1.85878,1.85929,1.85874,1.85929,43000000.0
2007-02-22 12:05:00,1.85931,1.8596,1.85898,1.8594,42000000.0
2007-02-22 12:10:00,1.85933,1.86009,1.85923,1.86009,40000000.0
2007-02-22 12:15:00,1.85991,1.86061,1.85944,1.86061,44000000.0
2007-02-22 12:20:00,1.86061,1.86167,1.85949,1.86141,39000000.0
2007-02-22 12:25:00,1.86182,1.86258,1.86171,1.86185,45000000.0
2007-02-22 12:30:00,1.8618,1.86258,1.86148,1.86148,39000000.0
2007-02-22 12:35:00,1.86148,1.86192,1.85934,1.85961,42000000.0
2007-02-22 12:40:00,1.85919,1.8605,1.85907,1.85907,41000000.0
2007-02-22 12:45:00,1.85876,1.85883,1.85829,1.85868,47000000.0
2007-02-22 12:50:00,1.85842,1.85889,1.85819,1.85887,41000000.0
2007-02-22 12:55:00,1.85902,1.85904,1.85823,1.85836,37000000.0
2007-02-22 13:00:00,1.8584,1.85857,1.85709,1.85765,38000000.0
2007-02-22 13:05:00,1.85762,1.85801,1.85719,1.85794,39000000.0
2007-02-22 13:10:00,1.85779,1.85841,1.8575,1.85841,41000000.0
2007-02-22 13:15:00,1.85828,1.85852,1.85778,1.8582,43000000.0
2007-02-22 13:20:00,1.85852,1.85852,1.85754,1.85779,41000000.0
2007-02-22 13:25:00,1.8575,1.85753,1.85607,1.85663,67000000.0
2007-02-22 13:30:00,1.85671,1.85791,1.85671,1.85777,75000000.0
2007-02-22 13:35:00,1.85755,1.85755,1.85514,1.85584,84000000.0
2007-02-22 13:40:00,1.85568,1.85637,1.85568,1.85623,86000000.0
2007-02-22 13:45:00,1.85615,1.85636,1.85388,1.85394,104000000.0
2007-02-22 13:50:00,1.85393,1.85452,1.85379,1.85448,128000000.0
2007-02-22 13:55:00,1.8544,1.8544,1.85369,1.85402,124000000.0
2007-02-22 14:00:00,1.85459,1.85657,1.85458,1.85576,144000000.0
2007-02-22 14:05:00,1.85574,1.85623,1.85562,1.85623,144000000.0
2007-02-22 14:10:00,1.8565,1.85659,1.85526,1.85553,101000000.0
2007-02-22 14:15:00,1.85528,1.85607,1.85516,1.85547,145000000.0
2007-02-22 14:20:00,1.85551,1.85617,1.85535,1.85543,143000000.0
2007-02-22 14:25:00,1.85537,1.85606,1.85525,1.85576,111000000.0
2007-02-22 14:30:00,1.85579,1.85605,1.8555,1.85572,128000000.0
2007-02-22 14:35:00,1.85543,1.85572,1.85472,1.85481,165000000.0
2007-02-22 14:40:00,1.85462,1.8551,1.85427,1.85449,141000000.0
2007-02-22 14:45:00,1.85434,1.85535,1.85429,1.85467,104000000.0
2007-02-22 14:50:00,1.85461,1.8547,1.85394,1.85394,126000000.0
2007-02-22 14:55:00,1.85391,1.85585,1.85391,1.8548,103000000.0
2007-02-22 15:00:00,1.8558,1.85604,1.85533,1.85533,131000000.0
2007-02-22 15:05:00,1.85512,1.85613,1.8541,1.8555,139000000.0
2007-02-22 15:10:00,1.85558,1.85592,1.85496,1.85542,160000000.0
2007-02-22 15:15:00,1.85537,1.85557,1.85432,1.85451,82000000.0
2007-02-22 15:20:00,1.8548,1.85527,1.85459,1.85517,98000000.0
2007-02-22 15:25:00,1.85507,1.85536,1.85318,1.85536,188000000.0
2007-02-22 15:30:00,1.85378,1.85573,1.85361,1.85507,208000000.0
2007-02-22 15:35:00,1.85564,1.85638,1.85519,1.85605,178000000.0
2007-02-22 15:40:00,1.85614,1.85631,1.85546,1.8555,180000000.0
2007-02-22 15:45:00,1.8554,1.85574,1.85499,1.85499,149000000.0
2007-02-22 15:50:00,1.85493,1.85509,1.854,1.854,112000000.0
2007-02-22 15:55:00,1.85396,1.8545,1.85378,1.85401,120000000.0
2007-02-22 16:00:00,1.85413,1.8559,1.85413,1.8547,242000000.0
2007-02-22 16:05:00,1.85449,1.85449,1.85365,1.85444,188000000.0
2007-02-22 16:10:00,1.85437,1.8556,1.85407,1.85412,185000000.0
2007-02-22 16:15:00,1.85434,1.85447,1.85343,1.85345,185000000.0
2007-02-22 16:20:00,1.85355,1.8561,1.85355,1.85415,229000000.0
2007-02-22 16:25:00,1.8558,1.8564,1.85408,1.85482,186000000.0
2007-02-22 16:30:00,1.85488,1.85506,1.85429,1.85449,183000000.0
2007-02-22 16:35:00,1.85459,1.8559,1.85451,1.85561,229000000.0
2007-02-22 16:40:00,1.856,1.85609,1.85537,1.85537,218000000.0
2007-02-22 16:45:00,1.85564,1.85644,1.85564,1.85573,236000000.0
2007-02-22 16:50:00,1.85566,1.85688,1.85566,1.85589,142000000.0
2007-02-22 16:55:00,1.85557,1.8577,1.85504,1.85504,206000000.0
2007-02-22 17:00:00,1.85507,1.85581,1.85474,1.85581,176000000.0
2007-02-22 17:05:00,1.85574,1.85574,1.85496,1.85547,206000000.0
2007-02-22 17:10:00,1.85527,1.85528,1.85485,1.85519,135000000.0
2007-02-22 17:15:00,1.85538,1.85578,1.85506,1.85554,139000000.0
2007-02-22 17:20:00,1.8557,1.85591,1.85527,1.85527,140000000.0
2007-02-22 17:25:00,1.8554,1.85678,1.8554,1.85649,157000000.0
2007-02-22 17:30:00,1.85649,1.85712,1.85606,1.85706,301000000.0
2007-02-22 17:35:00,1.85687,1.85754,1.85662,1.85732,233000000.0
2007-02-22 17:40:00,1.85736,1.85736,1.85626,1.85642,225000000.0
2007-02-22 17:45:00,1.8565,1.85687,1.85647,1.85654,303000000.0
2007-02-22 17:50:00,1.85664,1.86,1.85641,1.85704,223000000.0
2007-02-22 17:55:00,1.85706,1.85712,1.85646,1.85666,196000000.0
2007-02-22 18:00:00,1.85671,1.85712,1.85665,1.85699,190000000.0
2007-02-22 18:05:00,1.85702,1.85752,1.85658,1.8567,196000000.0
2007-02-22 18:10:00,1.85675,1.85724,1.85652,1.85679,136000000.0
2007-02-22 18:15:00,1.85685,1.8582,1.85676,1.85802,226000000.0
2007-02-22 18:20:00,1.85803,1.85926,1.85799,1.85893,228000000.0
2007-02-22 18:25:00,1.85915,1.86008,1.85896,1.85983,151000000.0
2007-02-22 18:30:00,1.85954,1.85954,1.85881,1.8589,194000000.0
2007-02-22 18:35:00,1.85905,1.85922,1.85835,1.8588,273000000.0
2007-02-22 18:40:00,1.85895,1.85963,1.8587,1.85923,232000000.0
2007-02-22 18:45:00,1.85954,1.86055,1.85873,1.85895,216000000.0
2007-02-22 18:50:00,1.85925,1.85968,1.85891,1.85968,129000000.0
2007-02-22 18:55:00,1.85966,1.8609,1.85949,1.8608,98000000.0
2007-02-22 19:00:00,1.8608,1.86098,1.85932,1.85939,129000000.0
2007-02-22 19:05:00,1.85931,1.86039,1.85931,1.86026,232000000.0
2007-02-22 19:10:00,1.86033,1.86052,1.85988,1.8601,148000000.0
2007-02-22 19:15:00,1.86038,1.86061,1.85999,1.86028,123000000.0
2007-02-22 19:20:00,1.85988,1.86033,1.8595,1.85967,120000000.0
2007-02-22 19:25:00,1.85985,1.86001,1.8591,1.85961,216000000.0
2007-02-22 19:30:00,1.85967,1.8598,1.85899,1.85925,105000000.0
2007-02-22 19:35:00,1.8592,1.85936,1.85846,1.85879,91000000.0
2007-02-22 19:40:00,1.85877,1.85907,1.85822,1.85834,94000000.0
2007-02-22 19:45:00,1.85829,1.85866,1.85789,1.8585,118000000.0
2007-02-22 19:50:00,1.85853,1.85902,1.85688,1.85882,75000000.0
2007-02-22 19:55:00,1.85877,1.85877,1.85728,1.85728,106000000.0
2007-02-22 20:00:00,1.85671,1.85766,1.85671,1.85746,101000000.0
2007-02-22 20:05:00,1.85747,1.8587,1.85737,1.8586,95000000.0
2007-02-22 20:10:00,1.8589,1.8592,1.85723,1.85758,77000000.0
2007-02-22 20:15:00,1.85764,1.8593,1.85718,1.85746,89000000.0
2007-02-22 20:20:00,1.85741,1.85794,1.85728,1.85749,48000000.0
2007-02-22 20:25:00,1.85733,1.85773,1.85728,1.8576,76000000.0
2007-02-22 20:30:00,1.85772,1.85809,1.85751,1.85799,65000000.0
2007-02-22 20:35:00,1.85793,1.8581,1.85789,1.85801,53000000.0
2007-02-22 20:40:00,1.85812,1.85846,1.85803,1.85813,50000000.0
2007-02-22 20:45:00,1.85801,1.85884,1.85781,1.85869,61000000.0
2007-02-22 20:50:00,1.85871,1.85891,1.85828,1.85836,58000000.0
2007-02-22 20:55:00,1.85821,1.8611,1.85821,1.8607,47000000.0
2007-02-22 21:00:00,1.8606,1.8607,1.85818,1.85837,45000000.0
2007-02-22 21:05:00,1.85817,1.85817,1.85782,1.85782,46000000.0
2007-02-22 21:10:00,1.85819,1.8618,1.8581,1.85839,41000000.0
2007-02-22 21:15:00,1.85842,1.85881,1.85826,1.85853,42000000.0
2007-02-22 21:20:00,1.861,1.861,1.85853,1.8607,34000000.0
2007-02-22 21:25:00,1.85873,1.8608,1.85808,1.8582,33000000.0
2007-02-22 21:30:00,1.85821,1.861,1.85821,1.85912,40000000.0
2007-02-22 21:35:00,1.8591,1.8592,1.85868,1.85882,48000000.0
2007-02-22 21:40:00,1.85892,1.85902,1.85866,1.85901,55000000.0
2007-02-22 21:45:00,1.85896,1.8605,1.85819,1.8605,34000000.0
2007-02-22 21:50:00,1.85866,1.8606,1.85866,1.85959,35000000.0
2007-02-22 21:55:00,1.85964,1.86008,1.85927,1.85978,61000000.0
2007-02-22 22:00:00,1.85987,1.85992,1.85935,1.85967,49000000.0
2007-02-22 22:05:00,1.85982,1.86061,1.85941,1.86045,47000000.0
2007-02-22 22:10:00,1.86048,1.86099,1.86032,1.86061,55000000.0
2007-02-22 22:15:00,1.86076,1.86089,1.86006,1.86019,42000000.0
2007-02-22 22:20:00,1.86001,1.86017,1.85936,1.85972,51000000.0
2007-02-22 22:25:00,1.86004,1.8614,1.85984,1.85989,24000000.0
2007-02-22 22:30:00,1.86027,1.86037,1.86002,1.86029,72000000.0
2007-02-22 22:35:00,1.86037,1.86037,1.85974,1.86007,64000000.0
2007-02-22 22:40:00,1.85991,1.86003,1.85931,1.8598,53000000.0
2007-02-22 22:45:00,1.85969,1.86003,1.85967,1.85997,48000000.0
2007-02-22 22:50:00,1.85982,1.8601,1.85963,1.85993,43000000.0
2007-02-22 22:55:00,1.8604,1.8623,1.85997,1.8601,44000000.0
2007-02-22 23:00:00,1.86019,1.86053,1.85991,1.86053,49000000.0
2007-02-22 23:05:00,1.8605,1.862,1.8605,1.86108,38000000.0
2007-02-22 23:10:00,1.8619,1.8619,1.86006,1.86012,40000000.0
2007-02-22 23:15:00,1.8602,1.8619,1.8602,1.86099,42000000.0
2007-02-22 23:20:00,1.86079,1.86101,1.86045,1.86064,36000000.0
2007-02-22 23:25:00,1.86066,1.8627,1.8605,1.86051,70000000.0
2007-02-22 23:30:00,1.86049,1.86117,1.86049,1.86101,41000000.0
2007-02-22 23:35:00,1.86126,1.86263,1.86126,1.8624,40000000.0
2007-02-22 23:40:00,1.86233,1.8628,1.86144,1.86158,50000000.0
2007-02-22 23:45:00,1.8618,1.8619,1.86151,1.86169,39000000.0
2007-02-22 23:50:00,1.86155,1.86172,1.8609,1.86129,36000000.0
2007-02-22 23:55:00,1.86122,1.86174,1.86117,1.86171,41000000.0
2007-02-23 00:00:00,1.86149,1.8622,1.86049,1.86076,40000000.0
2007-02-23 00:05:00,1.86095,1.86117,1.86088,1.86103,34000000.0
2007-02-23 00:10:00,1.86114,1.862,1.86081,1.8619,61000000.0
2007-02-23 00:15:00,1.86138,1.86144,1.86093,1.86133,38000000.0
2007-02-23 00:20:00,1.86168,1.86197,1.86152,1.86169,32000000.0
2007-02-23 00:25:00,1.86175,1.8629,1.86137,1.86157,40000000.0
2007-02-23 00:30:00,1.8631,1.8631,1.86132,1.86182,35000000.0
2007-02-23 00:35:00,1.86165,1.86219,1.86138,1.86138,34000000.0
2007-02-23 00:40:00,1.86166,1.86212,1.86058,1.86094,32000000.0
2007-02-23 00:45:00,1.86094,1.8627,1.8606,1.8606,34000000.0
2007-02-23 00:50:00,1.8601,1.86082,1.85951,1.86065,43000000.0
2007-02-23 00:55:00,1.86053,1.86105,1.86034,1.86105,38000000.0
2007-02-23 01:00:00,1.8612,1.86165,1.8612,1.86148,46000000.0
2007-02-23 01:05:00,1.86149,1.86154,1.86128,1.86128,44000000.0
2007-02-23 01:10:00,1.86135,1.8629,1.86092,1.86132,47000000.0
2007-02-23 01:15:00,1.86133,1.86216,1.8613,1.86178,50000000.0
2007-02-23 01:20:00,1.86169,1.86251,1.86155,1.86251,42000000.0
2007-02-23 01:25:00,1.86253,1.86257,1.86215,1.86244,56000000.0
2007-02-23 01:30:00,1.86267,1.86267,1.86129,1.86152,57000000.0
2007-02-23 01:35:00,1.86149,1.86246,1.86142,1.86227,46000000.0
2007-02-23 01:40:00,1.86202,1.8641,1.86197,1.8638,40000000.0
2007-02-23 01:45:00,1.8639,1.8641,1.86156,1.86165,43000000.0
2007-02-23 01:50:00,1.8647,1.8647,1.86149,1.862,61000000.0
2007-02-23 01:55:00,1.86215,1.8642,1.86178,1.8641,61000000.0
2007-02-23 02:00:00,1.86243,1.86311,1.86095,1.86228,42000000.0
2007-02-23 02:05:00,1.86222,1.86271,1.86204,1.86231,43000000.0
2007-02-23 02:10:00,1.86261,1.8658,1.86207,1.863,43000000.0
2007-02-23 02:15:00,1.86266,1.8664,1.86261,1.86367,40000000.0
2007-02-23 02:20:00,1.8636,1.86415,1.86351,1.86415,42000000.0
2007-02-23 02:25:00,1.86395,1.86441,1.86373,1.864,45000000.0
2007-02-23 02:30:00,1.86389,1.86442,1.8633,1.86391,36000000.0
2007-02-23 02:35:00,1.8638,1.86402,1.86333,1.864,40000000.0
2007-02-23 02:40:00,1.86406,1.8643,1.86351,1.86366,40000000.0
2007-02-23 02:45:00,1.86394,1.8646,1.86351,1.8646,40000000.0
2007-02-23 02:50:00,1.86446,1.86446,1.86349,1.86349,37000000.0
2007-02-23 02:55:00,1.86348,1.86388,1.86345,1.8637,38000000.0
2007-02-23 03:00:00,1.86374,1.86391,1.86309,1.86357,39000000.0
2007-02-23 03:05:00,1.86373,1.86397,1.86345,1.86372,29000000.0
2007-02-23 03:10:00,1.86386,1.86569,1.86385,1.86562,46000000.0
2007-02-23 03:15:00,1.86613,1.86624,1.86491,1.86498,41000000.0
2007-02-23 03:20:00,1.86502,1.86531,1.86263,1.86453,36000000.0
2007-02-23 03:25:00,1.86445,1.86487,1.86411,1.8646,48000000.0
2007-02-23 03:30:00,1.86474,1.865,1.86379,1.86401,38000000.0
2007-02-23 03:35:00,1.8634,1.86389,1.86338,1.86379,39000000.0
2007-02-23 03:40:00,1.86382,1.86382,1.86342,1.8638,38000000.0
2007-02-23 03:45:00,1.86387,1.86439,1.8636,1.86439,33000000.0
2007-02-23 03:50:00,1.8642,1.8645,1.8636,1.86409,38000000.0
2007-02-23 03:55:00,1.86452,1.86452,1.86228,1.86388,37000000.0
2007-02-23 04:00:00,1.864,1.86412,1.86358,1.86396,37000000.0
2007-02-23 04:05:00,1.86416,1.86431,1.8636,1.86406,42000000.0
2007-02-23 04:10:00,1.8639,1.86447,1.86379,1.86428,37000000.0
2007-02-23 04:15:00,1.86434,1.8645,1.86393,1.86425,34000000.0
2007-02-23 04:20:00,1.8635,1.86426,1.8629,1.86425,45000000.0
2007-02-23 04:25:00,1.86427,1.86483,1.8641,1.8647,37000000.0
2007-02-23 04:30:00,1.86439,1.8651,1.86423,1.86452,43000000.0
2007-02-23 04:35:00,1.86454,1.86482,1.86427,1.86443,42000000.0
2007-02-23 04:40:00,1.86431,1.86431,1.86318,1.86346,44000000.0
2007-02-23 04:45:00,1.8628,1.86358,1.8627,1.86336,37000000.0
2007-02-23 04:50:00,1.86316,1.86374,1.86304,1.86342,36000000.0
2007-02-23 04:55:00,1.86346,1.86409,1.86325,1.86346,39000000.0
2007-02-23 05:00:00,1.86358,1.86401,1.8631,1.86378,35000000.0
2007-02-23 05:05:00,1.86361,1.86378,1.86342,1.86347,41000000.0
2007-02-23 05:10:00,1.86351,1.86399,1.86346,1.86385,45000000.0
2007-02-23 05:15:00,1.86377,1.86397,1.8634,1.86365,42000000.0
2007-02-23 05:20:00,1.86354,1.86354,1.86273,1.8628,42000000.0
2007-02-23 05:25:00,1.86291,1.8641,1.8629,1.8631,39000000.0
2007-02-23 05:30:00,1.86312,1.86315,1.86255,1.86281,43000000.0
2007-02-23 05:35:00,1.86287,1.86327,1.86262,1.86262,27000000.0
2007-02-23 05:40:00,1.86241,1.8643,1.8621,1.8641,43000000.0
2007-02-23 05:45:00,1.86223,1.86243,1.86106,1.86161,39000000.0
2007-02-23 05:50:00,1.86175,1.862,1.86152,1.86184,42000000.0
2007-02-23 05:55:00,1.86188,1.864,1.86181,1.8637,33000000.0
2007-02-23 06:00:00,1.86216,1.8639,1.86216,1.86297,31000000.0
2007-02-23 06:05:00,1.86298,1.8645,1.86283,1.86341,35000000.0
2007-02-23 06:10:00,1.86346,1.8646,1.86334,1.8645,40000000.0
2007-02-23 06:15:00,1.86361,1.86361,1.86253,1.86253,36000000.0
2007-02-23 06:20:00,1.86234,1.86331,1.86234,1.86331,39000000.0
2007-02-23 06:25:00,1.86324,1.86378,1.86273,1.8636,45000000.0
2007-02-23 06:30:00,1.86361,1.86369,1.86299,1.86307,35000000.0
2007-02-23 06:35:00,1.86329,1.8643,1.86278,1.86278,32000000.0
2007-02-23 06:40:00,1.86275,1.8639,1.86259,1.8639,32000000.0
2007-02-23 06:45:00,1.86395,1.86405,1.86341,1.8635,43000000.0
2007-02-23 06:50:00,1.8637,1.8645,1.8635,1.8645,34000000.0
2007-02-23 06:55:00,1.8646,1.8646,1.86312,1.86323,21000000.0
2007-02-23 07:00:00,1.8643,1.8643,1.86312,1.86318,36000000.0
2007-02-23 07:05:00,1.86321,1.86437,1.86318,1.86408,50000000.0
2007-02-23 07:10:00,1.86398,1.8643,1.8639,1.86427,38000000.0
2007-02-23 07:15:00,1.86419,1.86425,1.8636,1.8637,45000000.0
2007-02-23 07:20:00,1.86373,1.8641,1.8635,1.86367,48000000.0
2007-02-23 07:25:00,1.86386,1.8643,1.86372,1.8642,37000000.0
2007-02-23 07:30:00,1.86398,1.8649,1.86367,1.86381,48000000.0
2007-02-23 07:35:00,1.8648,1.865,1.86316,1.86327,39000000.0
2007-02-23 07:40:00,1.86334,1.8635,1.86264,1.8627,42000000.0
2007-02-23 07:45:00,1.86272,1.864,1.86262,1.8631,37000000.0
2007-02-23 07:50:00,1.86313,1.8639,1.8629,1.8629,45000000.0
2007-02-23 07:55:00,1.86371,1.86403,1.86355,1.86384,39000000.0
2007-02-23 08:00:00,1.8635,1.86402,1.8633,1.8638,43000000.0
2007-02-23 08:05:00,1.86379,1.8638,1.86321,1.8633,35000000.0
2007-02-23 08:10:00,1.8636,1.86371,1.86308,1.86343,40000000.0
2007-02-23 08:15:00,1.86344,1.86344,1.86263,1.86299,42000000.0
2007-02-23 08:20:00,1.86322,1.86397,1.86322,1.86397,38000000.0
2007-02-23 08:25:00,1.86368,1.8642,1.86341,1.86375,42000000.0
2007-02-23 08:30:00,1.86398,1.86418,1.86379,1.8638,41000000.0
2007-02-23 08:35:00,1.86398,1.86417,1.86357,1.86406,47000000.0
2007-02-23 08:40:00,1.86358,1.8638,1.8633,1.8638,47000000.0
2007-02-23 08:45:00,1.86369,1.86371,1.8603,1.8608,38000000.0
2007-02-23 08:50:00,1.86347,1.86351,1.86227,1.86266,40000000.0
2007-02-23 08:55:00,1.8629,1.86307,1.86202,1.86307,37000000.0
2007-02-23 09:00:00,1.86322,1.8634,1.86254,1.86301,41000000.0
2007-02-23 09:05:00,1.86254,1.86362,1.86239,1.86343,44000000.0
2007-02-23 09:10:00,1.86345,1.86347,1.86131,1.86206,44000000.0
2007-02-23 09:15:00,1.86234,1.86266,1.86214,1.86237,41000000.0
2007-02-23 09:20:00,1.86225,1.86248,1.86187,1.86214,38000000.0
2007-02-23 09:25:00,1.86226,1.86272,1.86188,1.86236,46000000.0
2007-02-23 09:30:00,1.86243,1.86243,1.8615,1.86226,36000000.0
2007-02-23 09:35:00,1.86196,1.86197,1.85994,1.86197,47000000.0
2007-02-23 09:40:00,1.862,1.8624,1.86103,1.86114,46000000.0
2007-02-23 09:45:00,1.86106,1.86161,1.85962,1.85969,45000000.0
2007-02-23 09:50:00,1.8596,1.86055,1.85953,1.86015,42000000.0
2007-02-23 09:55:00,1.8604,1.86138,1.8603,1.86104,44000000.0
2007-02-23 10:00:00,1.86128,1.86249,1.86128,1.86179,44000000.0
2007-02-23 10:05:00,1.8619,1.86248,1.86143,1.86219,39000000.0
2007-02-23 10:10:00,1.86169,1.86308,1.86159,1.86278,37000000.0
2007-02-23 10:15:00,1.86261,1.86322,1.86233,1.86271,45000000.0
2007-02-23 10:20:00,1.86225,1.86247,1.8618,1.86235,36000000.0
2007-02-23 10:25:00,1.86233,1.86233,1.86092,1.86121,45000000.0
2007-02-23 10:30:00,1.86123,1.86144,1.86059,1.86072,38000000.0
2007-02-23 10:35:00,1.86088,1.86205,1.86088,1.86205,41000000.0
2007-02-23 10:40:00,1.86194,1.86223,1.86174,1.86223,40000000.0
2007-02-23 10:45:00,1.86229,1.8631,1.86174,1.86282,40000000.0
2007-02-23 10:50:00,1.86286,1.86344,1.86281,1.86288,44000000.0
2007-02-23 10:55:00,1.86256,1.86256,1.86029,1.86217,40000000.0
2007-02-23 11:00:00,1.86204,1.86264,1.86073,1.86115,44000000.0
2007-02-23 11:05:00,1.86088,1.86163,1.86084,1.86163,39000000.0
2007-02-23 11:10:00,1.86158,1.86211,1.86085,1.86198,47000000.0
2007-02-23 11:15:00,1.86213,1.86225,1.86117,1.86189,42000000.0
2007-02-23 11:20:00,1.86171,1.8618,1.86092,1.86128,38000000.0
2007-02-23 11:25:00,1.86132,1.86144,1.86044,1.86103,42000000.0
2007-02-23 11:30:00,1.86092,1.86092,1.85971,1.85971,43000000.0
2007-02-23 11:35:00,1.85981,1.85981,1.85855,1.85905,44000000.0
2007-02-23 11:40:00,1.85904,1.85904,1.85748,1.85748,47000000.0
2007-02-23 11:45:00,1.85735,1.85967,1.85729,1.8596,44000000.0
2007-02-23 11:50:00,1.85942,1.86006,1.85806,1.85806,44000000.0
2007-02-23 11:55:00,1.85765,1.85797,1.85726,1.85777,43000000.0
2007-02-23 12:00:00,1.85792,1.8584,1.8577,1.8581,40000000.0
2007-02-23 12:05:00,1.8581,1.85879,1.85804,1.85868,42000000.0
2007-02-23 12:10:00,1.85884,1.85901,1.85825,1.85865,40000000.0
2007-02-23 12:15:00,1.85855,1.85921,1.85854,1.85901,44000000.0
2007-02-23 12:20:00,1.85898,1.8602,1.85765,1.8602,41000000.0
2007-02-23 12:25:00,1.85827,1.85835,1.85722,1.85772,45000000.0
2007-02-23 12:30:00,1.85773,1.85779,1.85712,1.85741,39000000.0
2007-02-23 12:35:00,1.8574,1.85767,1.85719,1.85721,42000000.0
2007-02-23 12:40:00,1.85697,1.85697,1.85643,1.85662,41000000.0
2007-02-23 12:45:00,1.85645,1.85646,1.85528,1.85584,47000000.0
2007-02-23 12:50:00,1.8559,1.85712,1.85565,1.85698,41000000.0
2007-02-23 12:55:00,1.85711,1.85761,1.85641,1.85761,37000000.0
2007-02-23 13:00:00,1.85776,1.85827,1.85663,1.85735,38000000.0
2007-02-23 13:05:00,1.85763,1.85856,1.85683,1.8584,39000000.0
2007-02-23 13:10:00,1.85872,1.85926,1.85847,1.85926,41000000.0
2007-02-23 13:15:00,1.85932,1.85953,1.85881,1.85882,43000000.0
2007-02-23 13:20:00,1.85891,1.85978,1.85891,1.85972,41000000.0
2007-02-23 13:25:00,1.8598,1.85998,1.8584,1.8584,57000000.0
2007-02-23 13:30:00,1.8597,1.85971,1.8584,1.85953,75000000.0
2007-02-23 13:35:00,1.85959,1.85998,1.85941,1.85947,84000000.0
2007-02-23 13:40:00,1.85965,1.86017,1.857,1.8598,77000000.0
2007-02-23 13:45:00,1.85936,1.85973,1.85863,1.85869,104000000.0
2007-02-23 13:50:00,1.85872,1.85878,1.85783,1.8582,128000000.0
2007-02-23 13:55:00,1.85825,1.85871,1.8577,1.85837,124000000.0
2007-02-23 14:00:00,1.85835,1.8607,1.85799,1.85799,154000000.0
2007-02-23 14:05:00,1.85799,1.86,1.8579,1.8595,141000000.0
2007-02-23 14:10:00,1.85795,1.85807,1.85752,1.85802,101000000.0
2007-02-23 14:15:00,1.85799,1.85809,1.85745,1.85769,145000000.0
2007-02-23 14:20:00,1.85766,1.8581,1.85742,1.85805,143000000.0
2007-02-23 14:25:00,1.85796,1.85824,1.85747,1.85824,118000000.0
2007-02-23 14:30:00,1.85829,1.85839,1.85765,1.85809,128000000.0
2007-02-23 14:35:00,1.8593,1.8595,1.8567,1.85727,153000000.0
2007-02-23 14:40:00,1.85731,1.85751,1.85634,1.85748,141000000.0
2007-02-23 14:45:00,1.85752,1.85804,1.85713,1.85731,104000000.0
2007-02-23 14:50:00,1.85764,1.85896,1.85757,1.85868,126000000.0
2007-02-23 14:55:00,1.85869,1.85965,1.8586,1.85954,91000000.0
2007-02-23 15:00:00,1.85978,1.85981,1.85908,1.85961,131000000.0
2007-02-23 15:05:00,1.85925,1.8593,1.85874,1.85895,129000000.0
2007-02-23 15:10:00,1.85878,1.85977,1.85878,1.85923,160000000.0
2007-02-23 15:15:00,1.8592,1.85985,1.85908,1.85985,82000000.0
2007-02-23 15:20:00,1.85986,1.85986,1.85898,1.85909,98000000.0
2007-02-23 15:25:00,1.8589,1.85911,1.85664,1.8584,188000000.0
2007-02-23 15:30:00,1.85639,1.85903,1.85566,1.8589,208000000.0
2007-02-23 15:35:00,1.85856,1.85871,1.85758,1.8577,178000000.0
2007-02-23 15:40:00,1.8577,1.8582,1.85745,1.85794,180000000.0
2007-02-23 15:45:00,1.85819,1.85848,1.858,1.85807,149000000.0
2007-02-23 15:50:00,1.85837,1.85847,1.85806,1.85839,112000000.0
2007-02-23 15:55:00,1.85812,1.85836,1.85733,1.85809,120000000.0
2007-02-23 16:00:00,1.85787,1.85897,1.85775,1.85897,200000000.0
2007-02-23 16:05:00,1.85884,1.85953,1.85838,1.859,188000000.0
2007-02-23 16:10:00,1.8592,1.86118,1.85911,1.8609,169000000.0
2007-02-23 16:15:00,1.86098,1.86196,1.86077,1.86159,185000000.0
2007-02-23 16:20:00,1.86163,1.86177,1.86069,1.86092,231000000.0
2007-02-23 16:25:00,1.86101,1.86189,1.86101,1.86125,173000000.0
2007-02-23 16:30:00,1.86121,1.86162,1.86065,1.86119,183000000.0
2007-02-23 16:35:00,1.86177,1.8619,1.86086,1.86156,229000000.0
2007-02-23 16:40:00,1.86188,1.86202,1.86123,1.86131,218000000.0
2007-02-23 16:45:00,1.86126,1.86159,1.86092,1.86146,236000000.0
2007-02-23 16:50:00,1.86157,1.86183,1.86088,1.86117,142000000.0
2007-02-23 16:55:00,1.86108,1.86108,1.86,1.86088,178000000.0
2007-02-23 17:00:00,1.86128,1.86212,1.86128,1.86149,176000000.0
2007-02-23 17:05:00,1.86146,1.86247,1.86146,1.8623,206000000.0
2007-02-23 17:10:00,1.8625,1.86289,1.86214,1.86257,135000000.0
2007-02-23 17:15:00,1.86255,1.86353,1.86255,1.86347,139000000.0
2007-02-23 17:20:00,1.86353,1.86458,1.86339,1.8644,140000000.0
2007-02-23 17:25:00,1.86436,1.86436,1.86357,1.86382,157000000.0
2007-02-23 17:30:00,1.86383,1.86408,1.86361,1.86378,301000000.0
2007-02-23 17:35:00,1.86378,1.86497,1.86377,1.86497,233000000.0
2007-02-23 17:40:00,1.86503,1.86548,1.86442,1.86548,225000000.0
2007-02-23 17:45:00,1.86547,1.86547,1.86448,1.86504,303000000.0
2007-02-23 17:50:00,1.86515,1.86516,1.86436,1.86442,232000000.0
2007-02-23 17:55:00,1.86435,1.86507,1.86386,1.86434,196000000.0
2007-02-23 18:00:00,1.86467,1.86492,1.86277,1.86291,190000000.0
2007-02-23 18:05:00,1.86322,1.86394,1.86303,1.86351,196000000.0
2007-02-23 18:10:00,1.86364,1.86385,1.86257,1.86257,136000000.0
2007-02-23 18:15:00,1.86264,1.86349,1.86191,1.86191,226000000.0
2007-02-23 18:20:00,1.86174,1.86204,1.86116,1.86184,228000000.0
2007-02-23 18:25:00,1.86168,1.86224,1.86133,1.86223,151000000.0
2007-02-23 18:30:00,1.86238,1.86238,1.8617,1.8619,194000000.0
2007-02-23 18:35:00,1.86179,1.8626,1.86164,1.86246,273000000.0
2007-02-23 18:40:00,1.86251,1.86251,1.86199,1.86208,232000000.0
2007-02-23 18:45:00,1.86209,1.86233,1.86181,1.86203,216000000.0
2007-02-23 18:50:00,1.86198,1.86226,1.86176,1.86218,129000000.0
2007-02-23 18:55:00,1.862,1.86224,1.86183,1.86209,98000000.0
2007-02-23 19:00:00,1.86218,1.86245,1.86195,1.86242,129000000.0
2007-02-23 19:05:00,1.8622,1.8632,1.8622,1.86254,253000000.0
2007-02-23 19:10:00,1.86241,1.86283,1.86186,1.86281,148000000.0
2007-02-23 19:15:00,1.86282,1.86289,1.86241,1.86241,123000000.0
2007-02-23 19:20:00,1.86216,1.86254,1.86189,1.86203,120000000.0
2007-02-23 19:25:00,1.86182,1.8623,1.8617,1.86221,127000000.0
2007-02-23 19:30:00,1.8624,1.863,1.86194,1.86219,189000000.0
2007-02-23 19:35:00,1.86212,1.86223,1.86175,1.86178,91000000.0
2007-02-23 19:40:00,1.86175,1.86218,1.86172,1.86172,94000000.0
2007-02-23 19:45:00,1.86178,1.8629,1.86165,1.86226,114000000.0
2007-02-23 19:50:00,1.86232,1.86232,1.86009,1.86189,75000000.0
2007-02-23 19:55:00,1.86189,1.86242,1.86149,1.86197,106000000.0
2007-02-23 20:00:00,1.86185,1.86204,1.86156,1.86156,101000000.0
2007-02-23 20:05:00,1.86147,1.86188,1.86116,1.86165,97000000.0
2007-02-23 20:10:00,1.86174,1.864,1.86158,1.86191,53000000.0
2007-02-23 20:15:00,1.86188,1.86198,1.8613,1.86187,72000000.0
2007-02-23 20:20:00,1.86193,1.8627,1.86187,1.86214,56000000.0
2007-02-23 20:25:00,1.86223,1.86252,1.86218,1.86218,43000000.0
2007-02-23 20:30:00,1.86222,1.86275,1.86198,1.86244,93000000.0
2007-02-23 20:35:00,1.86246,1.86271,1.86224,1.86228,60000000.0
2007-02-23 20:40:00,1.86237,1.86256,1.86201,1.86223,50000000.0
2007-02-23 20:45:00,1.8622,1.86274,1.86214,1.86274,61000000.0
2007-02-23 20:50:00,1.86277,1.86361,1.8627,1.86361,58000000.0
2007-02-23 20:55:00,1.86332,1.86346,1.86304,1.86341,53000000.0
2007-02-23 21:00:00,1.86353,1.8642,1.86321,1.86362,44000000.0
2007-02-23 21:05:00,1.863,1.86362,1.863,1.86362,31000000.0
2007-02-23 21:10:00,1.8632,1.86403,1.863,1.86403,39000000.0
2007-02-23 21:15:00,1.86409,1.86423,1.86374,1.86374,35000000.0
2007-02-23 21:20:00,1.86384,1.8639,1.8635,1.8636,26000000.0
2007-02-23 21:25:00,1.86375,1.86392,1.86331,1.86346,59000000.0
2007-02-23 21:30:00,1.86331,1.86339,1.86285,1.86285,39000000.0
2007-02-23 21:35:00,1.8634,1.8634,1.86238,1.86285,77000000.0
2007-02-23 21:40:00,1.86326,1.86347,1.86259,1.86318,55000000.0
2007-02-23 21:45:00,1.86318,1.86345,1.8629,1.86345,33000000.0
2007-02-23 21:50:00,1.86368,1.86406,1.86356,1.86406,41000000.0
2007-02-23 21:55:00,1.86391,1.86409,1.86323,1.86354,61000000.0
2007-02-23 22:00:00,1.86355,1.86356,1.8622,1.86265,49000000.0
2007-02-23 22:05:00,1.86283,1.864,1.8626,1.8628,38000000.0
2007-02-23 22:10:00,1.86301,1.86306,1.8626,1.86299,55000000.0
2007-02-23 22:15:00,1.86309,1.8643,1.86309,1.86329,31000000.0
2007-02-23 22:20:00,1.86317,1.86339,1.8628,1.86285,51000000.0
2007-02-23 22:25:00,1.86294,1.8637,1.86266,1.8637,33000000.0
2007-02-23 22:30:00,1.86345,1.86345,1.86296,1.86316,25000000.0
2007-02-23 22:35:00,1.86307,1.8639,1.86293,1.8639,69000000.0
2007-02-23 22:40:00,1.86286,1.8635,1.86273,1.86294,32000000.0
2007-02-23 22:45:00,1.8626,1.8638,1.8624,1.8632,61000000.0
2007-02-23 22:50:00,1.86371,1.86377,1.86297,1.86312,46000000.0
2007-02-23 22:55:00,1.86296,1.8636,1.86286,1.8636,42000000.0
2007-02-23 23:00:00,1.86362,1.86362,1.86263,1.86306,49000000.0
2007-02-23 23:05:00,1.86292,1.86349,1.86275,1.86343,46000000.0
2007-02-23 23:10:00,1.86355,1.86399,1.86327,1.86384,32000000.0
2007-02-23 23:15:00,1.86371,1.86386,1.86324,1.86364,32000000.0
2007-02-23 23:20:00,1.86367,1.86408,1.86343,1.86343,36000000.0
2007-02-23 23:25:00,1.86348,1.86348,1.86298,1.86299,42000000.0
2007-02-23 23:30:00,1.86271,1.86336,1.8627,1.86312,27000000.0
2007-02-23 23:35:00,1.86329,1.86356,1.86306,1.86306,48000000.0
2007-02-23 23:40:00,1.86311,1.86311,1.86186,1.86186,15000000.0
2007-02-23 23:45:00,1.86181,1.86265,1.86175,1.86251,38000000.0
2007-02-23 23:50:00,1.86249,1.86311,1.86244,1.86259,39000000.0
2007-02-23 23:55:00,1.86239,1.86315,1.86239,1.86264,35000000.0
2007-02-26 00:00:00,1.8601,1.86206,1.85915,1.85923,47000000.0
2007-02-26 00:05:00,1.85955,1.8598,1.85931,1.85973,43000000.0
2007-02-26 00:10:00,1.85949,1.85984,1.85899,1.85984,58000000.0
2007-02-26 00:15:00,1.85976,1.8616,1.85932,1.861,43000000.0
2007-02-26 00:20:00,1.85941,1.85963,1.85857,1.85925,38000000.0
2007-02-26 00:25:00,1.85908,1.861,1.85837,1.861,43000000.0
2007-02-26 00:30:00,1.85895,1.8608,1.85882,1.85922,35000000.0
2007-02-26 00:35:00,1.85894,1.85926,1.85853,1.85864,34000000.0
2007-02-26 00:40:00,1.85854,1.8619,1.85834,1.85897,38000000.0
2007-02-26 00:45:00,1.85911,1.8612,1.85907,1.861,36000000.0
2007-02-26 00:50:00,1.85921,1.85933,1.85884,1.85894,43000000.0
2007-02-26 00:55:00,1.85891,1.85942,1.85865,1.85942,38000000.0
2007-02-26 01:00:00,1.85918,1.86015,1.85838,1.85934,54000000.0
2007-02-26 01:05:00,1.85919,1.85995,1.85879,1.8598,44000000.0
2007-02-26 01:10:00,1.8598,1.86018,1.85919,1.85981,47000000.0
2007-02-26 01:15:00,1.85988,1.86066,1.85964,1.8606,50000000.0
2007-02-26 01:20:00,1.86038,1.86107,1.86028,1.86073,42000000.0
2007-02-26 01:25:00,1.86092,1.86092,1.86033,1.86057,56000000.0
2007-02-26 01:30:00,1.8598,1.86045,1.8597,1.86011,54000000.0
2007-02-26 01:35:00,1.86012,1.86102,1.86005,1.86101,46000000.0
2007-02-26 01:40:00,1.86108,1.86153,1.8593,1.8597,40000000.0
2007-02-26 01:45:00,1.8609,1.86097,1.86025,1.86043,43000000.0
2007-02-26 01:50:00,1.86048,1.86081,1.86029,1.86031,55000000.0
2007-02-26 01:55:00,1.86017,1.86027,1.85909,1.85936,58000000.0
2007-02-26 02:00:00,1.85933,1.85949,1.85703,1.85834,42000000.0
2007-02-26 02:05:00,1.85833,1.85845,1.85802,1.85818,33000000.0
2007-02-26 02:10:00,1.85809,1.85846,1.85687,1.8575,41000000.0
2007-02-26 02:15:00,1.85759,1.85884,1.85759,1.85884,40000000.0
2007-02-26 02:20:00,1.85907,1.85916,1.85866,1.85913,42000000.0
2007-02-26 02:25:00,1.85868,1.85954,1.85864,1.85954,45000000.0
2007-02-26 02:30:00,1.85977,1.86008,1.85934,1.85992,36000000.0
2007-02-26 02:35:00,1.85989,1.8601,1.85917,1.85925,40000000.0
2007-02-26 02:40:00,1.85933,1.85975,1.859,1.85919,40000000.0
2007-02-26 02:45:00,1.85917,1.8599,1.85891,1.8599,44000000.0
2007-02-26 02:50:00,1.85982,1.86018,1.85959,1.86016,37000000.0
2007-02-26 02:55:00,1.86033,1.86063,1.85965,1.85978,38000000.0
2007-02-26 03:00:00,1.85967,1.85973,1.85921,1.85934,39000000.0
2007-02-26 03:05:00,1.85938,1.8595,1.85907,1.8593,37000000.0
2007-02-26 03:10:00,1.85902,1.85965,1.85895,1.85959,46000000.0
2007-02-26 03:15:00,1.85955,1.85999,1.8593,1.85999,41000000.0
2007-02-26 03:20:00,1.86007,1.86016,1.85816,1.86002,36000000.0
2007-02-26 03:25:00,1.85978,1.86037,1.85957,1.86004,48000000.0
2007-02-26 03:30:00,1.86018,1.86032,1.85985,1.86012,31000000.0
2007-02-26 03:35:00,1.85989,1.86089,1.85989,1.86078,32000000.0
2007-02-26 03:40:00,1.86081,1.86087,1.86007,1.8604,28000000.0
2007-02-26 03:45:00,1.86045,1.86071,1.86037,1.86054,32000000.0
2007-02-26 03:50:00,1.86038,1.86061,1.8592,1.85987,44000000.0
2007-02-26 03:55:00,1.86,1.86,1.85784,1.85922,36000000.0
2007-02-26 04:00:00,1.85932,1.85987,1.85905,1.85905,37000000.0
2007-02-26 04:05:00,1.85914,1.85936,1.85869,1.85936,38000000.0
2007-02-26 04:10:00,1.85922,1.85941,1.85878,1.85878,37000000.0
2007-02-26 04:15:00,1.85879,1.85917,1.85879,1.85896,26000000.0
2007-02-26 04:20:00,1.85887,1.85906,1.85855,1.85903,43000000.0
2007-02-26 04:25:00,1.85911,1.8604,1.85873,1.85888,38000000.0
2007-02-26 04:30:00,1.85892,1.8606,1.85871,1.85877,42000000.0
2007-02-26 04:35:00,1.85878,1.85894,1.85852,1.85866,42000000.0
2007-02-26 04:40:00,1.8605,1.8606,1.85859,1.85871,34000000.0
2007-02-26 04:45:00,1.85868,1.8602,1.85867,1.86,27000000.0
2007-02-26 04:50:00,1.85878,1.85916,1.85846,1.85897,37000000.0
2007-02-26 04:55:00,1.85914,1.85935,1.85893,1.85906,31000000.0
2007-02-26 05:00:00,1.85899,1.86004,1.85899,1.85991,35000000.0
2007-02-26 05:05:00,1.85966,1.86002,1.85954,1.85963,41000000.0
2007-02-26 05:10:00,1.85932,1.85964,1.85886,1.85963,45000000.0
2007-02-26 05:15:00,1.8595,1.86,1.85905,1.85942,43000000.0
2007-02-26 05:20:00,1.85939,1.86012,1.85905,1.85993,41000000.0
2007-02-26 05:25:00,1.85992,1.86017,1.85969,1.85991,38000000.0
2007-02-26 05:30:00,1.85999,1.86042,1.85953,1.86038,37000000.0
2007-02-26 05:35:00,1.86029,1.86046,1.85959,1.86023,38000000.0
2007-02-26 05:40:00,1.86006,1.86028,1.85981,1.8599,43000000.0
2007-02-26 05:45:00,1.86035,1.86052,1.85955,1.85968,39000000.0
2007-02-26 05:50:00,1.85967,1.86003,1.85948,1.86003,42000000.0
2007-02-26 05:55:00,1.85996,1.8603,1.85961,1.86003,43000000.0
2007-02-26 06:00:00,1.86002,1.86046,1.85978,1.85995,37000000.0
2007-02-26 06:05:00,1.8599,1.86009,1.85955,1.8599,33000000.0
2007-02-26 06:10:00,1.86009,1.86009,1.85929,1.85955,31000000.0
2007-02-26 06:15:00,1.85938,1.85998,1.85935,1.85965,36000000.0
2007-02-26 06:20:00,1.8596,1.86003,1.85906,1.85961,43000000.0
2007-02-26 06:25:00,1.85977,1.85993,1.85949,1.85976,45000000.0
2007-02-26 06:30:00,1.85978,1.85978,1.85924,1.85939,35000000.0
2007-02-26 06:35:00,1.85959,1.86006,1.85959,1.85981,39000000.0
2007-02-26 06:40:00,1.8594,1.8597,1.85924,1.85937,36000000.0
2007-02-26 06:45:00,1.85939,1.86,1.85909,1.85975,40000000.0
2007-02-26 06:50:00,1.85946,1.86008,1.85945,1.85978,38000000.0
2007-02-26 06:55:00,1.86003,1.8601,1.8584,1.85977,31000000.0
2007-02-26 07:00:00,1.85966,1.85987,1.8596,1.85975,36000000.0
2007-02-26 07:05:00,1.85981,1.85981,1.8579,1.8579,49000000.0
2007-02-26 07:10:00,1.85924,1.85943,1.85873,1.85902,39000000.0
2007-02-26 07:15:00,1.85898,1.85901,1.85845,1.85867,45000000.0
2007-02-26 07:20:00,1.85891,1.8597,1.85878,1.8593,46000000.0
2007-02-26 07:25:00,1.85939,1.85939,1.8586,1.85877,37000000.0
2007-02-26 07:30:00,1.85851,1.85894,1.85829,1.85829,43000000.0
2007-02-26 07:35:00,1.85843,1.85896,1.85826,1.85868,40000000.0
2007-02-26 07:40:00,1.85865,1.859,1.85831,1.85846,42000000.0
2007-02-26 07:45:00,1.8586,1.85951,1.85849,1.85852,37000000.0
2007-02-26 07:50:00,1.85852,1.85889,1.85819,1.85852,45000000.0
2007-02-26 07:55:00,1.85827,1.85848,1.85764,1.85828,39000000.0
2007-02-26 08:00:00,1.85809,1.85842,1.85747,1.85747,41000000.0
2007-02-26 08:05:00,1.85738,1.85763,1.85721,1.85727,35000000.0
2007-02-26 08:10:00,1.85734,1.85888,1.85724,1.85881,40000000.0
2007-02-26 08:15:00,1.85888,1.8591,1.85819,1.8591,42000000.0
2007-02-26 08:20:00,1.85886,1.85916,1.85874,1.85886,38000000.0
2007-02-26 08:25:00,1.85908,1.85951,1.85859,1.8592,42000000.0
2007-02-26 08:30:00,1.85917,1.85934,1.858,1.8582,39000000.0
2007-02-26 08:35:00,1.8578,1.85906,1.8577,1.85895,46000000.0
2007-02-26 08:40:00,1.85923,1.85957,1.8588,1.85957,49000000.0
2007-02-26 08:45:00,1.85942,1.85979,1.85776,1.85977,42000000.0
2007-02-26 08:50:00,1.8594,1.86004,1.8583,1.85978,41000000.0
2007-02-26 08:55:00,1.8598,1.85983,1.85923,1.85923,37000000.0
2007-02-26 09:00:00,1.85923,1.85962,1.85861,1.85871,41000000.0
2007-02-26 09:05:00,1.85801,1.85961,1.85801,1.85935,44000000.0
2007-02-26 09:10:00,1.85915,1.8592,1.85806,1.85852,44000000.0
2007-02-26 09:15:00,1.85872,1.85906,1.85845,1.8587,41000000.0
2007-02-26 09:20:00,1.85851,1.85866,1.85782,1.85782,38000000.0
2007-02-26 09:25:00,1.85773,1.85814,1.85772,1.85793,46000000.0
2007-02-26 09:30:00,1.85785,1.85813,1.85756,1.85778,36000000.0
2007-02-26 09:35:00,1.85771,1.85823,1.8561,1.85783,47000000.0
2007-02-26 09:40:00,1.8595,1.8595,1.85806,1.85919,45000000.0
2007-02-26 09:45:00,1.85918,1.85932,1.85848,1.8591,45000000.0
2007-02-26 09:50:00,1.85905,1.85905,1.85785,1.85863,37000000.0
2007-02-26 09:55:00,1.85811,1.85955,1.85811,1.85938,44000000.0
2007-02-26 10:00:00,1.8594,1.8599,1.85884,1.85945,44000000.0
2007-02-26 10:05:00,1.85969,1.85975,1.85911,1.85915,39000000.0
2007-02-26 10:10:00,1.85956,1.8598,1.85816,1.85859,37000000.0
2007-02-26 10:15:00,1.85873,1.85956,1.85867,1.85903,45000000.0
2007-02-26 10:20:00,1.85928,1.85971,1.85867,1.85971,36000000.0
2007-02-26 10:25:00,1.85972,1.86004,1.85943,1.85951,45000000.0
2007-02-26 10:30:00,1.85946,1.85947,1.85887,1.85922,30000000.0
2007-02-26 10:35:00,1.85933,1.85933,1.85874,1.85926,41000000.0
2007-02-26 10:40:00,1.85885,1.85948,1.85863,1.85906,40000000.0
2007-02-26 10:45:00,1.85916,1.86127,1.85878,1.86127,40000000.0
2007-02-26 10:50:00,1.86095,1.86095,1.85999,1.86003,44000000.0
2007-02-26 10:55:00,1.85989,1.86149,1.85897,1.86139,40000000.0
2007-02-26 11:00:00,1.86132,1.86132,1.85967,1.86038,44000000.0
2007-02-26 11:05:00,1.86033,1.86068,1.8587,1.85902,39000000.0
2007-02-26 11:10:00,1.85892,1.85986,1.85882,1.85934,47000000.0
2007-02-26 11:15:00,1.85941,1.85993,1.8588,1.85904,42000000.0
2007-02-26 11:20:00,1.859,1.85944,1.85874,1.85943,38000000.0
2007-02-26 11:25:00,1.85945,1.85994,1.8583,1.85991,43000000.0
2007-02-26 11:30:00,1.85989,1.8599,1.8583,1.8583,39000000.0
2007-02-26 11:35:00,1.85939,1.85958,1.85902,1.8594,44000000.0
2007-02-26 11:40:00,1.85932,1.85943,1.85874,1.85898,47000000.0
2007-02-26 11:45:00,1.85923,1.8594,1.85886,1.85931,44000000.0
2007-02-26 11:50:00,1.8593,1.8595,1.85866,1.85894,45000000.0
2007-02-26 11:55:00,1.85899,1.85899,1.85795,1.85799,43000000.0
2007-02-26 12:00:00,1.85798,1.8585,1.8579,1.85842,43000000.0
2007-02-26 12:05:00,1.85843,1.85854,1.8578,1.85839,42000000.0
2007-02-26 12:10:00,1.85853,1.85869,1.85793,1.85808,40000000.0
2007-02-26 12:15:00,1.85792,1.85933,1.85766,1.85933,44000000.0
2007-02-26 12:20:00,1.85929,1.85998,1.85798,1.85925,39000000.0
2007-02-26 12:25:00,1.85926,1.85927,1.85801,1.85875,45000000.0
2007-02-26 12:30:00,1.85881,1.85909,1.85774,1.8579,39000000.0
2007-02-26 12:35:00,1.85791,1.85841,1.85791,1.85829,42000000.0
2007-02-26 12:40:00,1.85829,1.85884,1.8579,1.85884,41000000.0
2007-02-26 12:45:00,1.85881,1.85881,1.85803,1.85866,47000000.0
2007-02-26 12:50:00,1.85889,1.85903,1.85819,1.85858,30000000.0
2007-02-26 12:55:00,1.8586,1.85925,1.85834,1.85925,37000000.0
2007-02-26 13:00:00,1.8592,1.85924,1.85765,1.85787,38000000.0
2007-02-26 13:05:00,1.85793,1.85854,1.85761,1.8578,39000000.0
2007-02-26 13:10:00,1.85766,1.8577,1.85713,1.85745,41000000.0
2007-02-26 13:15:00,1.85756,1.85825,1.8568,1.85693,43000000.0
2007-02-26 13:20:00,1.85698,1.85698,1.85614,1.85686,41000000.0
2007-02-26 13:25:00,1.85679,1.8588,1.85666,1.858,43000000.0
2007-02-26 13:30:00,1.85734,1.8582,1.8569,1.858,61000000.0
2007-02-26 13:35:00,1.85713,1.85757,1.85698,1.85705,84000000.0
2007-02-26 13:40:00,1.85696,1.85718,1.85648,1.85681,81000000.0
2007-02-26 13:45:00,1.85653,1.85666,1.85629,1.85644,104000000.0
2007-02-26 13:50:00,1.85634,1.8578,1.85634,1.85666,130000000.0
2007-02-26 13:55:00,1.85671,1.85671,1.85622,1.85622,124000000.0
2007-02-26 14:00:00,1.85643,1.8576,1.85617,1.85656,133000000.0
2007-02-26 14:05:00,1.85649,1.85716,1.85649,1.85675,144000000.0
2007-02-26 14:10:00,1.85645,1.85774,1.85645,1.85774,101000000.0
2007-02-26 14:15:00,1.85782,1.85849,1.85713,1.8583,145000000.0
2007-02-26 14:20:00,1.8584,1.85862,1.8577,1.85854,143000000.0
2007-02-26 14:25:00,1.85874,1.85918,1.85798,1.85808,118000000.0
2007-02-26 14:30:00,1.85762,1.85798,1.85732,1.85754,128000000.0
2007-02-26 14:35:00,1.85768,1.85855,1.85764,1.85831,165000000.0
2007-02-26 14:40:00,1.85832,1.85837,1.8565,1.85789,142000000.0
2007-02-26 14:45:00,1.85815,1.85823,1.85674,1.85699,104000000.0
2007-02-26 14:50:00,1.85713,1.85758,1.85662,1.85684,126000000.0
2007-02-26 14:55:00,1.85731,1.85769,1.8564,1.85745,110000000.0
2007-02-26 15:00:00,1.85749,1.85811,1.8561,1.85802,130000000.0
2007-02-26 15:05:00,1.85767,1.85818,1.85696,1.85707,129000000.0
2007-02-26 15:10:00,1.85698,1.85763,1.85684,1.85702,160000000.0
2007-02-26 15:15:00,1.85653,1.85706,1.85652,1.85675,82000000.0
2007-02-26 15:20:00,1.85642,1.85663,1.8534,1.85629,108000000.0
2007-02-26 15:25:00,1.85625,1.85662,1.85409,1.85578,188000000.0
2007-02-26 15:30:00,1.85439,1.85716,1.85397,1.85439,208000000.0
2007-02-26 15:35:00,1.85462,1.85624,1.85426,1.85612,178000000.0
2007-02-26 15:40:00,1.85612,1.85631,1.8526,1.85621,179000000.0
2007-02-26 15:45:00,1.85624,1.85692,1.85624,1.85662,149000000.0
2007-02-26 15:50:00,1.8567,1.8567,1.8505,1.8506,119000000.0
2007-02-26 15:55:00,1.85634,1.85635,1.85571,1.85571,120000000.0
2007-02-26 16:00:00,1.85569,1.85616,1.85569,1.85609,200000000.0
2007-02-26 16:05:00,1.8562,1.85623,1.85557,1.85599,188000000.0
2007-02-26 16:10:00,1.85601,1.85601,1.85445,1.85445,169000000.0
2007-02-26 16:15:00,1.85396,1.85396,1.85264,1.85363,185000000.0
2007-02-26 16:20:00,1.85362,1.85401,1.85231,1.85274,231000000.0
2007-02-26 16:25:00,1.85265,1.85314,1.85265,1.85273,173000000.0
2007-02-26 16:30:00,1.85245,1.85303,1.85235,1.85287,183000000.0
2007-02-26 16:35:00,1.85292,1.85292,1.85099,1.85181,229000000.0
2007-02-26 16:40:00,1.85204,1.85278,1.85182,1.85195,218000000.0
2007-02-26 16:45:00,1.85208,1.85238,1.85133,1.85147,236000000.0
2007-02-26 16:50:00,1.85161,1.85161,1.85011,1.85056,142000000.0
2007-02-26 16:55:00,1.85032,1.85032,1.8494,1.84964,178000000.0
2007-02-26 17:00:00,1.84977,1.85002,1.84925,1.84996,176000000.0
2007-02-26 17:05:00,1.84994,1.85049,1.84966,1.85049,206000000.0
2007-02-26 17:10:00,1.85036,1.85121,1.85036,1.85116,135000000.0
2007-02-26 17:15:00,1.85134,1.85172,1.85083,1.85172,139000000.0
2007-02-26 17:20:00,1.85128,1.8519,1.85126,1.85166,140000000.0
2007-02-26 17:25:00,1.85173,1.85341,1.8517,1.85318,157000000.0
2007-02-26 17:30:00,1.85309,1.85316,1.85218,1.85249,301000000.0
2007-02-26 17:35:00,1.85219,1.85256,1.85174,1.85228,233000000.0
2007-02-26 17:40:00,1.85234,1.85284,1.85225,1.8527,225000000.0
2007-02-26 17:45:00,1.85263,1.85312,1.85223,1.85297,303000000.0
2007-02-26 17:50:00,1.85279,1.85335,1.85265,1.85331,232000000.0
2007-02-26 17:55:00,1.85331,1.85331,1.85267,1.85302,196000000.0
2007-02-26 18:00:00,1.85269,1.85314,1.85236,1.85291,190000000.0
2007-02-26 18:05:00,1.8535,1.8539,1.85245,1.85261,204000000.0
2007-02-26 18:10:00,1.8527,1.85329,1.85251,1.85309,136000000.0
2007-02-26 18:15:00,1.85306,1.85332,1.85273,1.85282,226000000.0
2007-02-26 18:20:00,1.85294,1.85294,1.85235,1.85262,213000000.0
2007-02-26 18:25:00,1.85254,1.85358,1.85241,1.85347,151000000.0
2007-02-26 18:30:00,1.8535,1.85352,1.85246,1.85266,194000000.0
2007-02-26 18:35:00,1.85223,1.8538,1.85206,1.8538,288000000.0
2007-02-26 18:40:00,1.85263,1.853,1.85229,1.85244,232000000.0
2007-02-26 18:45:00,1.85273,1.85352,1.85273,1.85301,216000000.0
2007-02-26 18:50:00,1.85322,1.85348,1.8527,1.85309,129000000.0
2007-02-26 18:55:00,1.85299,1.85338,1.85282,1.85303,98000000.0
2007-02-26 19:00:00,1.85273,1.85312,1.8524,1.85298,108000000.0
2007-02-26 19:05:00,1.85306,1.85402,1.8529,1.85361,232000000.0
2007-02-26 19:10:00,1.85312,1.85377,1.85309,1.85317,148000000.0
2007-02-26 19:15:00,1.85299,1.85299,1.85184,1.85248,123000000.0
2007-02-26 19:20:00,1.85255,1.85282,1.85242,1.85276,120000000.0
2007-02-26 19:25:00,1.85279,1.85318,1.8527,1.85296,216000000.0
2007-02-26 19:30:00,1.85288,1.85367,1.85235,1.85335,154000000.0
2007-02-26 19:35:00,1.85367,1.85403,1.85336,1.85348,91000000.0
2007-02-26 19:40:00,1.85335,1.85387,1.85335,1.85378,94000000.0
2007-02-26 19:45:00,1.8539,1.85417,1.85366,1.85383,118000000.0
2007-02-26 19:50:00,1.85394,1.85441,1.85182,1.85391,75000000.0
2007-02-26 19:55:00,1.85394,1.85484,1.85363,1.85452,106000000.0
2007-02-26 20:00:00,1.85442,1.855,1.85428,1.855,87000000.0
2007-02-26 20:05:00,1.8555,1.8555,1.8542,1.85451,87000000.0
2007-02-26 20:10:00,1.85455,1.85465,1.85376,1.8542,70000000.0
2007-02-26 20:15:00,1.85437,1.85512,1.85411,1.85485,72000000.0
2007-02-26 20:20:00,1.85486,1.85514,1.85472,1.85497,49000000.0
2007-02-26 20:25:00,1.85488,1.85499,1.85444,1.85481,76000000.0
2007-02-26 20:30:00,1.85493,1.8551,1.85468,1.85477,93000000.0
2007-02-26 20:35:00,1.85495,1.85512,1.8535,1.8535,59000000.0
2007-02-26 20:40:00,1.8537,1.85502,1.8537,1.85499,45000000.0
2007-02-26 20:45:00,1.85489,1.85494,1.8546,1.85474,61000000.0
2007-02-26 20:50:00,1.85476,1.85518,1.854,1.8542,55000000.0
2007-02-26 20:55:00,1.85512,1.85558,1.8541,1.85535,51000000.0
2007-02-26 21:00:00,1.85544,1.85577,1.8542,1.85428,52000000.0
2007-02-26 21:05:00,1.85436,1.85483,1.85359,1.85368,46000000.0
2007-02-26 21:10:00,1.8547,1.8547,1.85202,1.85346,41000000.0
2007-02-26 21:15:00,1.85357,1.8554,1.85357,1.85378,42000000.0
2007-02-26 21:20:00,1.85386,1.85397,1.85366,1.85391,48000000.0
2007-02-26 21:25:00,1.85389,1.8557,1.85338,1.85355,33000000.0
2007-02-26 21:30:00,1.85351,1.8536,1.85295,1.85297,29000000.0
2007-02-26 21:35:00,1.85338,1.85338,1.85281,1.85287,77000000.0
2007-02-26 21:40:00,1.85278,1.8555,1.85272,1.8553,44000000.0
2007-02-26 21:45:00,1.8533,1.85351,1.85284,1.85342,33000000.0
2007-02-26 21:50:00,1.85338,1.85384,1.85323,1.85366,34000000.0
2007-02-26 21:55:00,1.85355,1.85421,1.85321,1.85323,61000000.0
2007-02-26 22:00:00,1.85313,1.85398,1.85308,1.85375,40000000.0
2007-02-26 22:05:00,1.85395,1.85463,1.85395,1.85425,47000000.0
2007-02-26 22:10:00,1.8553,1.8553,1.85406,1.85411,39000000.0
2007-02-26 22:15:00,1.85438,1.85504,1.85438,1.85491,34000000.0
2007-02-26 22:20:00,1.85478,1.85518,1.85436,1.85509,51000000.0
2007-02-26 22:25:00,1.85521,1.85535,1.85481,1.85481,40000000.0
2007-02-26 22:30:00,1.8557,1.8568,1.85453,1.85473,108000000.0
2007-02-26 22:35:00,1.85487,1.8571,1.85454,1.85454,65000000.0
2007-02-26 22:40:00,1.85459,1.85495,1.85454,1.85479,53000000.0
2007-02-26 22:45:00,1.85474,1.8568,1.85437,1.85443,68000000.0
2007-02-26 22:50:00,1.8565,1.8566,1.85451,1.85471,31000000.0
2007-02-26 22:55:00,1.85476,1.8571,1.85418,1.8571,45000000.0
2007-02-26 23:00:00,1.85451,1.8566,1.85449,1.85461,46000000.0
2007-02-26 23:05:00,1.85454,1.85456,1.85422,1.85429,46000000.0
2007-02-26 23:10:00,1.85434,1.85448,1.85417,1.85437,40000000.0
2007-02-26 23:15:00,1.8558,1.8561,1.85405,1.85442,37000000.0
2007-02-26 23:20:00,1.85445,1.85493,1.85415,1.85486,36000000.0
2007-02-26 23:25:00,1.85497,1.85522,1.85473,1.85514,47000000.0
2007-02-26 23:30:00,1.85515,1.85645,1.85506,1.85626,37000000.0
2007-02-26 23:35:00,1.85631,1.85665,1.85588,1.85621,48000000.0
2007-02-26 23:40:00,1.85626,1.85682,1.85611,1.85671,63000000.0
2007-02-26 23:45:00,1.85673,1.85681,1.85563,1.85625,30000000.0
2007-02-26 23:50:00,1.85613,1.85622,1.85567,1.8557,39000000.0
2007-02-26 23:55:00,1.85547,1.85618,1.85478,1.85618,41000000.0
2007-02-27 00:00:00,1.8559,1.85643,1.8554,1.85571,46000000.0
2007-02-27 00:05:00,1.8558,1.8558,1.855,1.8552,57000000.0
2007-02-27 00:10:00,1.85555,1.85592,1.8547,1.855,54000000.0
2007-02-27 00:15:00,1.8557,1.8557,1.8547,1.8548,41000000.0
2007-02-27 00:20:00,1.8555,1.85554,1.85445,1.85445,36000000.0
2007-02-27 00:25:00,1.85456,1.85594,1.85456,1.85594,23000000.0
2007-02-27 00:30:00,1.85585,1.85598,1.85516,1.85571,35000000.0
2007-02-27 00:35:00,1.85563,1.85595,1.8555,1.85585,35000000.0
2007-02-27 00:40:00,1.85582,1.85605,1.8558,1.8558,28000000.0
2007-02-27 00:45:00,1.85609,1.85623,1.8553,1.8553,41000000.0
2007-02-27 00:50:00,1.85619,1.85632,1.85599,1.85605,48000000.0
2007-02-27 00:55:00,1.85594,1.85622,1.85565,1.85578,38000000.0
2007-02-27 01:00:00,1.85575,1.85575,1.85487,1.85536,54000000.0
2007-02-27 01:05:00,1.85531,1.85537,1.85454,1.85494,44000000.0
2007-02-27 01:10:00,1.85501,1.85513,1.85466,1.85495,47000000.0
2007-02-27 01:15:00,1.85514,1.8567,1.85489,1.8565,62000000.0
2007-02-27 01:20:00,1.85477,1.8553,1.85457,1.85513,42000000.0
2007-02-27 01:25:00,1.85515,1.85539,1.8549,1.8553,56000000.0
2007-02-27 01:30:00,1.85491,1.85553,1.8549,1.85518,57000000.0
2007-02-27 01:35:00,1.85525,1.856,1.85505,1.8552,41000000.0
2007-02-27 01:40:00,1.8549,1.85605,1.8545,1.85518,36000000.0
2007-02-27 01:45:00,1.8544,1.85573,1.8543,1.85549,43000000.0
2007-02-27 01:50:00,1.85545,1.85644,1.85509,1.85644,55000000.0
2007-02-27 01:55:00,1.85641,1.85684,1.85605,1.85627,58000000.0
2007-02-27 02:00:00,1.8564,1.85668,1.856,1.85661,39000000.0
2007-02-27 02:05:00,1.85652,1.85659,1.85548,1.85548,41000000.0
2007-02-27 02:10:00,1.85534,1.85671,1.85534,1.85627,41000000.0
2007-02-27 02:15:00,1.85626,1.85666,1.85623,1.85624,40000000.0
2007-02-27 02:20:00,1.85644,1.85655,1.85581,1.85601,42000000.0
2007-02-27 02:25:00,1.85606,1.85637,1.85577,1.85612,45000000.0
2007-02-27 02:30:00,1.85601,1.85615,1.85446,1.85475,36000000.0
2007-02-27 02:35:00,1.85485,1.85593,1.85485,1.8553,40000000.0
2007-02-27 02:40:00,1.85544,1.85544,1.85389,1.85389,39000000.0
2007-02-27 02:45:00,1.85411,1.85533,1.85369,1.85533,44000000.0
2007-02-27 02:50:00,1.85527,1.85615,1.85469,1.85615,37000000.0
2007-02-27 02:55:00,1.85604,1.85633,1.85577,1.85633,38000000.0
2007-02-27 03:00:00,1.85604,1.85643,1.85593,1.85635,39000000.0
2007-02-27 03:05:00,1.8564,1.85679,1.8559,1.85638,37000000.0
2007-02-27 03:10:00,1.85621,1.85655,1.85588,1.85619,46000000.0
2007-02-27 03:15:00,1.85615,1.85662,1.8557,1.85662,41000000.0
2007-02-27 03:20:00,1.8567,1.85692,1.85491,1.85663,37000000.0
2007-02-27 03:25:00,1.8569,1.8569,1.85571,1.85585,48000000.0
2007-02-27 03:30:00,1.85602,1.85611,1.85453,1.85539,37000000.0
2007-02-27 03:35:00,1.85547,1.85596,1.85546,1.85582,39000000.0
2007-02-27 03:40:00,1.85596,1.85597,1.854,1.85591,40000000.0
2007-02-27 03:45:00,1.85565,1.8563,1.85548,1.85619,33000000.0
2007-02-27 03:50:00,1.85617,1.8562,1.85578,1.85602,39000000.0
2007-02-27 03:55:00,1.85623,1.85636,1.8541,1.85617,36000000.0
2007-02-27 04:00:00,1.85637,1.85639,1.85561,1.85561,37000000.0
2007-02-27 04:05:00,1.85595,1.85621,1.85543,1.85604,30000000.0
2007-02-27 04:10:00,1.85574,1.85642,1.85535,1.85535,37000000.0
2007-02-27 04:15:00,1.85546,1.85603,1.85545,1.8558,36000000.0
2007-02-27 04:20:00,1.85567,1.85597,1.85486,1.85529,43000000.0
2007-02-27 04:25:00,1.8559,1.8559,1.85482,1.85518,37000000.0
2007-02-27 04:30:00,1.8557,1.85575,1.85494,1.85544,43000000.0
2007-02-27 04:35:00,1.8554,1.85547,1.855,1.8553,40000000.0
2007-02-27 04:40:00,1.85544,1.8561,1.85544,1.8561,44000000.0
2007-02-27 04:45:00,1.85605,1.85611,1.85546,1.85586,39000000.0
2007-02-27 04:50:00,1.8561,1.8564,1.8554,1.85576,40000000.0
2007-02-27 04:55:00,1.85575,1.85607,1.85537,1.85607,39000000.0
2007-02-27 05:00:00,1.85593,1.85612,1.85575,1.8561,35000000.0
2007-02-27 05:05:00,1.85597,1.85624,1.85573,1.85593,41000000.0
2007-02-27 05:10:00,1.85584,1.85601,1.85545,1.85545,45000000.0
2007-02-27 05:15:00,1.8554,1.85578,1.8554,1.85572,43000000.0
2007-02-27 05:20:00,1.85569,1.85572,1.85514,1.85535,42000000.0
2007-02-27 05:25:00,1.85526,1.8569,1.8548,1.8549,36000000.0
2007-02-27 05:30:00,1.85523,1.85533,1.85475,1.85478,37000000.0
2007-02-27 05:35:00,1.85466,1.85495,1.85421,1.85487,38000000.0
2007-02-27 05:40:00,1.8545,1.8554,1.8545,1.85475,40000000.0
2007-02-27 05:45:00,1.85488,1.8558,1.85454,1.8557,39000000.0
2007-02-27 05:50:00,1.85576,1.8558,1.85524,1.8556,33000000.0
2007-02-27 05:55:00,1.85565,1.8561,1.85531,1.85602,40000000.0
2007-02-27 06:00:00,1.85608,1.85631,1.8555,1.8555,38000000.0
2007-02-27 06:05:00,1.8555,1.85611,1.85517,1.85549,33000000.0
2007-02-27 06:10:00,1.8559,1.8559,1.85519,1.85577,38000000.0
2007-02-27 06:15:00,1.85574,1.85592,1.85531,1.85569,36000000.0
2007-02-27 06:20:00,1.85582,1.85618,1.8554,1.85609,37000000.0
2007-02-27 06:25:00,1.85618,1.85679,1.85592,1.85609,45000000.0
2007-02-27 06:30:00,1.85622,1.85694,1.85555,1.85555,35000000.0
2007-02-27 06:35:00,1.85574,1.85618,1.8548,1.85586,49000000.0
2007-02-27 06:40:00,1.85587,1.85587,1.855,1.85559,32000000.0
2007-02-27 06:45:00,1.85502,1.85515,1.85461,1.8551,42000000.0
2007-02-27 06:50:00,1.8549,1.8554,1.8546,1.85516,39000000.0
2007-02-27 06:55:00,1.85543,1.85595,1.85506,1.85579,30000000.0
2007-02-27 07:00:00,1.85569,1.85571,1.85491,1.85491,36000000.0
2007-02-27 07:05:00,1.85491,1.8567,1.85474,1.85481,50000000.0
2007-02-27 07:10:00,1.85463,1.8562,1.85459,1.85517,36000000.0
2007-02-27 07:15:00,1.85504,1.8558,1.85485,1.85485,48000000.0
2007-02-27 07:20:00,1.8547,1.8555,1.85448,1.85463,46000000.0
2007-02-27 07:25:00,1.8564,1.8569,1.85447,1.8545,37000000.0
2007-02-27 07:30:00,1.85425,1.85491,1.85414,1.85435,43000000.0
2007-02-27 07:35:00,1.85456,1.85477,1.85403,1.85461,40000000.0
2007-02-27 07:40:00,1.85461,1.85481,1.85424,1.85443,42000000.0
2007-02-27 07:45:00,1.85397,1.85473,1.85397,1.85445,37000000.0
2007-02-27 07:50:00,1.85407,1.85452,1.85394,1.85413,45000000.0
2007-02-27 07:55:00,1.85448,1.85456,1.85396,1.8542,39000000.0
2007-02-27 08:00:00,1.85402,1.8553,1.85402,1.85486,41000000.0
2007-02-27 08:05:00,1.85458,1.85626,1.85458,1.85612,35000000.0
2007-02-27 08:10:00,1.85604,1.85604,1.85505,1.8553,40000000.0
2007-02-27 08:15:00,1.85552,1.85562,1.85496,1.85544,42000000.0
2007-02-27 08:20:00,1.85558,1.85681,1.85532,1.85675,38000000.0
2007-02-27 08:25:00,1.85656,1.85674,1.85627,1.85627,42000000.0
2007-02-27 08:30:00,1.85654,1.85695,1.85622,1.85668,41000000.0
2007-02-27 08:35:00,1.85654,1.85781,1.8562,1.85763,47000000.0
2007-02-27 08:40:00,1.85769,1.85786,1.85683,1.85786,47000000.0
2007-02-27 08:45:00,1.85768,1.8585,1.85669,1.85764,42000000.0
2007-02-27 08:50:00,1.8578,1.85824,1.85736,1.85739,40000000.0
2007-02-27 08:55:00,1.85717,1.85919,1.85717,1.85906,37000000.0
2007-02-27 09:00:00,1.85879,1.85891,1.85837,1.85856,41000000.0
2007-02-27 09:05:00,1.85847,1.85929,1.85832,1.85896,44000000.0
2007-02-27 09:10:00,1.85863,1.85971,1.85853,1.85924,44000000.0
2007-02-27 09:15:00,1.85965,1.86199,1.85945,1.86161,41000000.0
2007-02-27 09:20:00,1.86142,1.86183,1.86118,1.86162,38000000.0
2007-02-27 09:25:00,1.86189,1.86264,1.86173,1.86264,46000000.0
2007-02-27 09:30:00,1.86267,1.86341,1.86247,1.86323,36000000.0
2007-02-27 09:35:00,1.8632,1.86356,1.86168,1.8633,47000000.0
2007-02-27 09:40:00,1.86299,1.86501,1.8628,1.86403,46000000.0
2007-02-27 09:45:00,1.8637,1.86447,1.86285,1.86447,45000000.0
2007-02-27 09:50:00,1.86436,1.86461,1.86351,1.86388,42000000.0
2007-02-27 09:55:00,1.8637,1.86457,1.86338,1.86338,44000000.0
2007-02-27 10:00:00,1.86317,1.86403,1.86288,1.86374,44000000.0
2007-02-27 10:05:00,1.86402,1.86475,1.8626,1.86475,39000000.0
2007-02-27 10:10:00,1.86513,1.86633,1.8649,1.86505,37000000.0
2007-02-27 10:15:00,1.86504,1.86713,1.86503,1.86655,45000000.0
2007-02-27 10:20:00,1.86648,1.86812,1.86648,1.86719,36000000.0
2007-02-27 10:25:00,1.86723,1.8674,1.86645,1.8674,45000000.0
2007-02-27 10:30:00,1.86752,1.8731,1.86675,1.86684,36000000.0
2007-02-27 10:35:00,1.86694,1.86706,1.86643,1.86669,41000000.0
2007-02-27 10:40:00,1.8662,1.86919,1.8662,1.86902,40000000.0
2007-02-27 10:45:00,1.86888,1.87027,1.86873,1.87015,40000000.0
2007-02-27 10:50:00,1.87014,1.87049,1.86967,1.87025,44000000.0
2007-02-27 10:55:00,1.87021,1.87083,1.86868,1.87062,40000000.0
2007-02-27 11:00:00,1.87045,1.8721,1.86865,1.8721,44000000.0
2007-02-27 11:05:00,1.87219,1.87306,1.87175,1.87192,39000000.0
2007-02-27 11:10:00,1.87203,1.87394,1.87203,1.8735,47000000.0
2007-02-27 11:15:00,1.87363,1.87632,1.87363,1.87582,42000000.0
2007-02-27 11:20:00,1.87592,1.87672,1.87582,1.87605,38000000.0
2007-02-27 11:25:00,1.87541,1.87563,1.87261,1.87284,42000000.0
2007-02-27 11:30:00,1.87293,1.87308,1.87204,1.87252,43000000.0
2007-02-27 11:35:00,1.87276,1.87336,1.87257,1.87316,44000000.0
2007-02-27 11:40:00,1.87325,1.87377,1.87293,1.87341,47000000.0
2007-02-27 11:45:00,1.87353,1.87432,1.8701,1.8706,44000000.0
2007-02-27 11:50:00,1.87453,1.87453,1.8729,1.8734,44000000.0
2007-02-27 11:55:00,1.87323,1.87323,1.87214,1.87232,43000000.0
2007-02-27 12:00:00,1.87222,1.87314,1.8722,1.87274,43000000.0
2007-02-27 12:05:00,1.87264,1.87287,1.87216,1.87223,42000000.0
2007-02-27 12:10:00,1.87191,1.87202,1.87104,1.87152,40000000.0
2007-02-27 12:15:00,1.87157,1.8721,1.87157,1.87195,44000000.0
2007-02-27 12:20:00,1.87219,1.87257,1.87043,1.87157,39000000.0
2007-02-27 12:25:00,1.87129,1.87151,1.87089,1.87134,45000000.0
2007-02-27 12:30:00,1.87125,1.87175,1.87106,1.8716,39000000.0
2007-02-27 12:35:00,1.87157,1.87157,1.87056,1.87086,43000000.0
2007-02-27 12:40:00,1.87066,1.87078,1.86984,1.87048,41000000.0
2007-02-27 12:45:00,1.87045,1.87079,1.8697,1.8697,47000000.0
2007-02-27 12:50:00,1.86986,1.87002,1.86937,1.86969,41000000.0
2007-02-27 12:55:00,1.86984,1.87061,1.86938,1.87061,37000000.0
2007-02-27 13:00:00,1.87093,1.87151,1.87067,1.87084,38000000.0
2007-02-27 13:05:00,1.87108,1.87114,1.86955,1.87005,39000000.0
2007-02-27 13:10:00,1.86943,1.8698,1.86901,1.86947,41000000.0
2007-02-27 13:15:00,1.8694,1.8701,1.8694,1.8701,43000000.0
2007-02-27 13:20:00,1.87018,1.87085,1.86968,1.87074,41000000.0
2007-02-27 13:25:00,1.87072,1.87099,1.8698,1.87002,67000000.0
2007-02-27 13:30:00,1.86978,1.87123,1.86951,1.87117,75000000.0
2007-02-27 13:35:00,1.87105,1.8747,1.87079,1.87089,92000000.0
2007-02-27 13:40:00,1.87082,1.87177,1.87036,1.87149,81000000.0
2007-02-27 13:45:00,1.87134,1.87225,1.8712,1.87225,104000000.0
2007-02-27 13:50:00,1.87232,1.87292,1.87188,1.87233,128000000.0
2007-02-27 13:55:00,1.87266,1.8739,1.87247,1.8739,124000000.0
2007-02-27 14:00:00,1.87399,1.874,1.87324,1.87333,144000000.0
2007-02-27 14:05:00,1.87326,1.87327,1.87239,1.87317,144000000.0
2007-02-27 14:10:00,1.87316,1.87419,1.87277,1.87368,101000000.0
2007-02-27 14:15:00,1.87369,1.87413,1.8728,1.873,147000000.0
2007-02-27 14:20:00,1.8737,1.87421,1.87362,1.87418,143000000.0
2007-02-27 14:25:00,1.87431,1.87431,1.87319,1.87353,118000000.0
2007-02-27 14:30:00,1.87384,1.87491,1.87367,1.87434,128000000.0
2007-02-27 14:35:00,1.8744,1.87451,1.87376,1.87391,165000000.0
2007-02-27 14:40:00,1.87374,1.87411,1.87347,1.87347,141000000.0
2007-02-27 14:45:00,1.87335,1.87382,1.87328,1.87375,104000000.0
2007-02-27 14:50:00,1.87381,1.87417,1.87357,1.87394,126000000.0
2007-02-27 14:55:00,1.87375,1.87402,1.87339,1.8737,91000000.0
2007-02-27 15:00:00,1.87396,1.87454,1.87387,1.8743,131000000.0
2007-02-27 15:05:00,1.87418,1.87433,1.87345,1.87373,129000000.0
2007-02-27 15:10:00,1.87361,1.8739,1.8726,1.8726,160000000.0
2007-02-27 15:15:00,1.87239,1.87302,1.87208,1.87283,82000000.0
2007-02-27 15:20:00,1.8725,1.87256,1.87212,1.87239,98000000.0
2007-02-27 15:25:00,1.87254,1.87362,1.87074,1.87245,188000000.0
2007-02-27 15:30:00,1.87129,1.8741,1.87129,1.87369,208000000.0
2007-02-27 15:35:00,1.87384,1.87652,1.87367,1.87538,178000000.0
2007-02-27 15:40:00,1.87515,1.87678,1.8748,1.87616,180000000.0
2007-02-27 15:45:00,1.876,1.8763,1.87516,1.87628,149000000.0
2007-02-27 15:50:00,1.87664,1.87814,1.87647,1.87675,112000000.0
2007-02-27 15:55:00,1.87694,1.88009,1.87694,1.88009,124000000.0
2007-02-27 16:00:00,1.88012,1.88167,1.87988,1.8814,200000000.0
2007-02-27 16:05:00,1.88106,1.88106,1.87974,1.87983,188000000.0
2007-02-27 16:10:00,1.87989,1.88047,1.87929,1.8799,169000000.0
2007-02-27 16:15:00,1.88013,1.88097,1.87994,1.88097,185000000.0
2007-02-27 16:20:00,1.88113,1.88241,1.88047,1.88132,231000000.0
2007-02-27 16:25:00,1.88135,1.88135,1.87844,1.87935,173000000.0
2007-02-27 16:30:00,1.8788,1.87938,1.87685,1.87812,183000000.0
2007-02-27 16:35:00,1.87788,1.87822,1.87739,1.87808,229000000.0
2007-02-27 16:40:00,1.87803,1.87904,1.87758,1.87885,218000000.0
2007-02-27 16:45:00,1.87908,1.87958,1.87851,1.87926,236000000.0
2007-02-27 16:50:00,1.8792,1.87933,1.87813,1.87813,142000000.0
2007-02-27 16:55:00,1.87811,1.87893,1.87808,1.8783,178000000.0
2007-02-27 17:00:00,1.87684,1.8775,1.87601,1.87695,176000000.0
2007-02-27 17:05:00,1.87672,1.87691,1.87578,1.87586,206000000.0
2007-02-27 17:10:00,1.87578,1.87642,1.87572,1.87602,135000000.0
2007-02-27 17:15:00,1.87608,1.87654,1.87587,1.87634,139000000.0
2007-02-27 17:20:00,1.87633,1.8764,1.87558,1.87581,140000000.0
2007-02-27 17:25:00,1.87607,1.87671,1.87534,1.87666,157000000.0
2007-02-27 17:30:00,1.87661,1.87662,1.87563,1.8758,301000000.0
2007-02-27 17:35:00,1.8761,1.8761,1.87548,1.87548,233000000.0
2007-02-27 17:40:00,1.87538,1.87695,1.87536,1.87695,225000000.0
2007-02-27 17:45:00,1.87672,1.87679,1.87622,1.87639,303000000.0
2007-02-27 17:50:00,1.8766,1.87761,1.8766,1.87761,232000000.0
2007-02-27 17:55:00,1.87732,1.87865,1.87732,1.87856,183000000.0
2007-02-27 18:00:00,1.87859,1.87917,1.87757,1.87774,190000000.0
2007-02-27 18:05:00,1.87764,1.88005,1.87764,1.88005,196000000.0
2007-02-27 18:10:00,1.88002,1.88081,1.87975,1.87981,136000000.0
2007-02-27 18:15:00,1.87987,1.88032,1.87952,1.8798,226000000.0
2007-02-27 18:20:00,1.87969,1.88034,1.87915,1.87995,228000000.0
2007-02-27 18:25:00,1.87983,1.87983,1.87865,1.87967,151000000.0
2007-02-27 18:30:00,1.87969,1.87997,1.87918,1.87997,194000000.0
2007-02-27 18:35:00,1.87987,1.88023,1.87962,1.87992,273000000.0
2007-02-27 18:40:00,1.88001,1.88001,1.87902,1.8793,232000000.0
2007-02-27 18:45:00,1.87917,1.87936,1.87878,1.87878,216000000.0
2007-02-27 18:50:00,1.87879,1.87905,1.87709,1.87723,129000000.0
2007-02-27 18:55:00,1.87739,1.879,1.87709,1.879,98000000.0
2007-02-27 19:00:00,1.87887,1.879,1.87834,1.87885,129000000.0
2007-02-27 19:05:00,1.87885,1.87885,1.87823,1.87831,232000000.0
2007-02-27 19:10:00,1.87858,1.88095,1.87858,1.88065,148000000.0
2007-02-27 19:15:00,1.8805,1.88107,1.87946,1.88107,123000000.0
2007-02-27 19:20:00,1.88108,1.8812,1.88014,1.88018,147000000.0
2007-02-27 19:25:00,1.87995,1.88085,1.87979,1.88062,216000000.0
2007-02-27 19:30:00,1.88083,1.88094,1.88027,1.8803,154000000.0
2007-02-27 19:35:00,1.88021,1.88058,1.87998,1.88021,91000000.0
2007-02-27 19:40:00,1.88012,1.88021,1.87913,1.87973,94000000.0
2007-02-27 19:45:00,1.87987,1.88058,1.87948,1.88044,118000000.0
2007-02-27 19:50:00,1.88029,1.88085,1.87843,1.88065,75000000.0
2007-02-27 19:55:00,1.88054,1.88059,1.88007,1.88017,106000000.0
2007-02-27 20:00:00,1.87993,1.88043,1.8797,1.87995,101000000.0
2007-02-27 20:05:00,1.87985,1.88003,1.87893,1.87893,97000000.0
2007-02-27 20:10:00,1.87912,1.87975,1.87888,1.87969,65000000.0
2007-02-27 20:15:00,1.88014,1.88042,1.8794,1.87958,72000000.0
2007-02-27 20:20:00,1.87933,1.88058,1.87928,1.88027,56000000.0
2007-02-27 20:25:00,1.88023,1.88127,1.88012,1.88127,76000000.0
2007-02-27 20:30:00,1.88119,1.88253,1.88101,1.8824,93000000.0
2007-02-27 20:35:00,1.88246,1.88269,1.88183,1.88197,60000000.0
2007-02-27 20:40:00,1.88242,1.88322,1.88176,1.88266,50000000.0
2007-02-27 20:45:00,1.88281,1.88373,1.88281,1.88351,61000000.0
2007-02-27 20:50:00,1.88344,1.88344,1.88307,1.88317,58000000.0
2007-02-27 20:55:00,1.88312,1.88315,1.88237,1.88263,53000000.0
2007-02-27 21:00:00,1.88271,1.88326,1.88241,1.88326,52000000.0
2007-02-27 21:05:00,1.88305,1.88369,1.88304,1.88325,46000000.0
2007-02-27 21:10:00,1.88328,1.88463,1.88212,1.88397,43000000.0
2007-02-27 21:15:00,1.88395,1.88402,1.88284,1.88288,42000000.0
2007-02-27 21:20:00,1.88302,1.8914,1.88302,1.8914,43000000.0
2007-02-27 21:25:00,1.88398,1.8859,1.8837,1.8859,45000000.0
2007-02-27 21:30:00,1.88611,1.88828,1.88611,1.88828,36000000.0
2007-02-27 21:35:00,1.88815,1.88826,1.88684,1.88684,77000000.0
2007-02-27 21:40:00,1.8866,1.88783,1.88639,1.88783,55000000.0
2007-02-27 21:45:00,1.88779,1.88794,1.88687,1.88754,40000000.0
2007-02-27 21:50:00,1.88773,1.88914,1.88696,1.88914,41000000.0
2007-02-27 21:55:00,1.8891,1.88922,1.88862,1.88864,61000000.0
2007-02-27 22:00:00,1.88878,1.89248,1.88862,1.89193,49000000.0
2007-02-27 22:05:00,1.89222,1.89714,1.89222,1.89645,50000000.0
2007-02-27 22:10:00,1.89588,1.89588,1.89078,1.89078,55000000.0
2007-02-27 22:15:00,1.89078,1.89082,1.88985,1.89019,42000000.0
2007-02-27 22:20:00,1.88975,1.89123,1.88889,1.89053,51000000.0
2007-02-27 22:25:00,1.89085,1.8923,1.89009,1.89188,44000000.0
2007-02-27 22:30:00,1.89204,1.89355,1.89191,1.89355,74000000.0
2007-02-27 22:35:00,1.89423,1.89559,1.89423,1.89545,64000000.0
2007-02-27 22:40:00,1.89534,1.89544,1.89378,1.89423,53000000.0
2007-02-27 22:45:00,1.89398,1.8958,1.89398,1.89568,60000000.0
2007-02-27 22:50:00,1.89597,1.89702,1.89516,1.89552,43000000.0
2007-02-27 22:55:00,1.89581,1.89581,1.89345,1.89374,42000000.0
2007-02-27 23:00:00,1.89381,1.89464,1.89364,1.89421,49000000.0
2007-02-27 23:05:00,1.89397,1.89397,1.89159,1.89174,49000000.0
2007-02-27 23:10:00,1.89167,1.89244,1.89161,1.89183,40000000.0
2007-02-27 23:15:00,1.89168,1.89251,1.89167,1.892,40000000.0
2007-02-27 23:20:00,1.89195,1.89195,1.8912,1.89152,38000000.0
2007-02-27 23:25:00,1.89152,1.8916,1.8902,1.8902,52000000.0
2007-02-27 23:30:00,1.89032,1.8917,1.89032,1.89156,41000000.0
2007-02-27 23:35:00,1.89168,1.89318,1.89168,1.89308,48000000.0
2007-02-27 23:40:00,1.8931,1.8931,1.89195,1.89195,62000000.0
2007-02-27 23:45:00,1.89197,1.893,1.89133,1.89153,39000000.0
2007-02-27 23:50:00,1.8918,1.8927,1.8918,1.89244,39000000.0
2007-02-27 23:55:00,1.89224,1.89323,1.89199,1.89221,41000000.0
2007-02-28 00:00:00,1.89168,1.89193,1.89071,1.89176,39000000.0
2007-02-28 00:05:00,1.89166,1.89186,1.89077,1.8909,43000000.0
2007-02-28 00:10:00,1.89087,1.8934,1.89087,1.892,57000000.0
2007-02-28 00:15:00,1.89164,1.89164,1.89082,1.89131,45000000.0
2007-02-28 00:20:00,1.8913,1.89158,1.89086,1.89151,38000000.0
2007-02-28 00:25:00,1.8918,1.89199,1.89122,1.89139,42000000.0
2007-02-28 00:30:00,1.89136,1.89156,1.89065,1.89149,35000000.0
2007-02-28 00:35:00,1.89155,1.89294,1.89152,1.89254,34000000.0
2007-02-28 00:40:00,1.89249,1.89275,1.89197,1.8925,36000000.0
2007-02-28 00:45:00,1.89252,1.89291,1.89171,1.89291,37000000.0
2007-02-28 00:50:00,1.8929,1.8973,1.8927,1.89341,47000000.0
2007-02-28 00:55:00,1.89319,1.89319,1.89167,1.89167,38000000.0
2007-02-28 01:00:00,1.8915,1.89188,1.89063,1.89164,54000000.0
2007-02-28 01:05:00,1.89153,1.89274,1.89144,1.89267,44000000.0
2007-02-28 01:10:00,1.89261,1.8956,1.89258,1.89368,44000000.0
2007-02-28 01:15:00,1.89407,1.89427,1.89328,1.89359,50000000.0
2007-02-28 01:20:00,1.89378,1.89401,1.89329,1.89347,42000000.0
2007-02-28 01:25:00,1.89347,1.89386,1.89297,1.89315,56000000.0
2007-02-28 01:30:00,1.89275,1.89423,1.89275,1.89393,57000000.0
2007-02-28 01:35:00,1.8939,1.89435,1.89384,1.89386,46000000.0
2007-02-28 01:40:00,1.89385,1.89439,1.89375,1.89409,40000000.0
2007-02-28 01:45:00,1.89436,1.89577,1.89436,1.89577,43000000.0
2007-02-28 01:50:00,1.89641,1.89695,1.89622,1.89673,55000000.0
2007-02-28 01:55:00,1.89669,1.89696,1.89613,1.89644,58000000.0
2007-02-28 02:00:00,1.89632,1.89652,1.8899,1.89,45000000.0
2007-02-28 02:05:00,1.8963,1.89634,1.89466,1.89471,43000000.0
2007-02-28 02:10:00,1.89465,1.8955,1.89465,1.89532,41000000.0
2007-02-28 02:15:00,1.89542,1.89598,1.89412,1.89412,40000000.0
2007-02-28 02:20:00,1.89399,1.89432,1.89361,1.89431,42000000.0
2007-02-28 02:25:00,1.89451,1.8955,1.89416,1.89434,45000000.0
2007-02-28 02:30:00,1.8939,1.8939,1.89149,1.89149,36000000.0
2007-02-28 02:35:00,1.89126,1.89126,1.8898,1.89083,40000000.0
2007-02-28 02:40:00,1.89137,1.89158,1.8903,1.89079,36000000.0
2007-02-28 02:45:00,1.89073,1.89123,1.89025,1.89113,44000000.0
2007-02-28 02:50:00,1.89111,1.89111,1.8903,1.89093,37000000.0
2007-02-28 02:55:00,1.89087,1.89095,1.88973,1.8901,38000000.0
2007-02-28 03:00:00,1.89016,1.89037,1.88978,1.88978,40000000.0
2007-02-28 03:05:00,1.88972,1.8901,1.88938,1.88938,37000000.0
2007-02-28 03:10:00,1.88928,1.88932,1.88815,1.8884,46000000.0
2007-02-28 03:15:00,1.88859,1.88859,1.88607,1.88677,41000000.0
2007-02-28 03:20:00,1.88672,1.88696,1.88444,1.88612,36000000.0
2007-02-28 03:25:00,1.88593,1.88654,1.88547,1.88645,48000000.0
2007-02-28 03:30:00,1.88639,1.88665,1.88535,1.88546,37000000.0
2007-02-28 03:35:00,1.88462,1.88469,1.88366,1.88366,39000000.0
2007-02-28 03:40:00,1.8838,1.88386,1.88322,1.88371,40000000.0
2007-02-28 03:45:00,1.8836,1.8844,1.88357,1.88421,36000000.0
2007-02-28 03:50:00,1.88426,1.88466,1.88418,1.88447,42000000.0
2007-02-28 03:55:00,1.88453,1.88487,1.88253,1.88421,36000000.0
2007-02-28 04:00:00,1.88454,1.8863,1.88356,1.886,37000000.0
2007-02-28 04:05:00,1.88357,1.88382,1.88327,1.88343,40000000.0
2007-02-28 04:10:00,1.88313,1.88358,1.883,1.88338,37000000.0
2007-02-28 04:15:00,1.88353,1.88451,1.88353,1.88422,34000000.0
2007-02-28 04:20:00,1.8843,1.8843,1.88354,1.88381,43000000.0
2007-02-28 04:25:00,1.88387,1.88414,1.88318,1.88388,37000000.0
2007-02-28 04:30:00,1.88383,1.88391,1.8833,1.88345,43000000.0
2007-02-28 04:35:00,1.88361,1.88412,1.88349,1.884,42000000.0
2007-02-28 04:40:00,1.88382,1.88527,1.88374,1.88466,44000000.0
2007-02-28 04:45:00,1.88499,1.88598,1.88471,1.88564,34000000.0
2007-02-28 04:50:00,1.88565,1.88653,1.88522,1.88653,41000000.0
2007-02-28 04:55:00,1.88685,1.88698,1.88606,1.8867,39000000.0
2007-02-28 05:00:00,1.8866,1.8866,1.88548,1.88548,35000000.0
2007-02-28 05:05:00,1.88537,1.88566,1.88452,1.88514,41000000.0
2007-02-28 05:10:00,1.88492,1.88523,1.88427,1.88429,45000000.0
2007-02-28 05:15:00,1.88456,1.88483,1.88422,1.8846,43000000.0
2007-02-28 05:20:00,1.88461,1.88471,1.88332,1.88346,42000000.0
2007-02-28 05:25:00,1.88362,1.88417,1.88362,1.88417,38000000.0
2007-02-28 05:30:00,1.88419,1.88419,1.8837,1.88416,37000000.0
2007-02-28 05:35:00,1.8835,1.8846,1.8835,1.88433,43000000.0
2007-02-28 05:40:00,1.8849,1.8859,1.88431,1.88446,37000000.0
2007-02-28 05:45:00,1.88426,1.8858,1.88426,1.88479,27000000.0
2007-02-28 05:50:00,1.88518,1.88535,1.88464,1.88474,42000000.0
2007-02-28 05:55:00,1.88487,1.88536,1.88444,1.88514,40000000.0
2007-02-28 06:00:00,1.88474,1.88503,1.88336,1.88355,37000000.0
2007-02-28 06:05:00,1.88357,1.88369,1.88334,1.88349,33000000.0
2007-02-28 06:10:00,1.88346,1.88362,1.88294,1.88343,39000000.0
2007-02-28 06:15:00,1.88333,1.88383,1.88323,1.88342,36000000.0
2007-02-28 06:20:00,1.88356,1.88357,1.88239,1.88243,40000000.0
2007-02-28 06:25:00,1.88245,1.8832,1.88238,1.88254,45000000.0
2007-02-28 06:30:00,1.88278,1.88333,1.88217,1.88284,35000000.0
2007-02-28 06:35:00,1.88304,1.887,1.88301,1.88434,37000000.0
2007-02-28 06:40:00,1.88435,1.88554,1.88403,1.88554,34000000.0
2007-02-28 06:45:00,1.88552,1.8891,1.88509,1.8882,36000000.0
2007-02-28 06:50:00,1.88532,1.8885,1.88429,1.88429,37000000.0
2007-02-28 06:55:00,1.88478,1.88561,1.88436,1.88533,35000000.0
2007-02-28 07:00:00,1.88512,1.889,1.8851,1.8881,39000000.0
2007-02-28 07:05:00,1.88513,1.88548,1.88458,1.88516,50000000.0
2007-02-28 07:10:00,1.88498,1.88562,1.88491,1.88554,39000000.0
2007-02-28 07:15:00,1.88544,1.8873,1.88512,1.88569,42000000.0
2007-02-28 07:20:00,1.88572,1.88574,1.88473,1.88491,46000000.0
2007-02-28 07:25:00,1.88513,1.88568,1.88485,1.88485,37000000.0
2007-02-28 07:30:00,1.88519,1.88553,1.88477,1.88519,43000000.0
2007-02-28 07:35:00,1.88547,1.88808,1.88529,1.88808,40000000.0
2007-02-28 07:40:00,1.88801,1.88846,1.88742,1.88746,42000000.0
2007-02-28 07:45:00,1.88749,1.88883,1.88734,1.88765,37000000.0
2007-02-28 07:50:00,1.88792,1.88826,1.8855,1.8857,45000000.0
2007-02-28 07:55:00,1.88826,1.88839,1.88705,1.88715,39000000.0
2007-02-28 08:00:00,1.88706,1.88827,1.88706,1.88738,41000000.0
2007-02-28 08:05:00,1.88714,1.88779,1.88585,1.88593,35000000.0
2007-02-28 08:10:00,1.88608,1.8865,1.88547,1.88576,40000000.0
2007-02-28 08:15:00,1.88576,1.88682,1.88576,1.8861,42000000.0
2007-02-28 08:20:00,1.88569,1.88589,1.88544,1.88565,38000000.0
2007-02-28 08:25:00,1.88569,1.88628,1.88555,1.88606,42000000.0
2007-02-28 08:30:00,1.88596,1.88716,1.88581,1.88663,41000000.0
2007-02-28 08:35:00,1.88655,1.8876,1.88609,1.88691,47000000.0
2007-02-28 08:40:00,1.8867,1.88828,1.88656,1.88796,47000000.0
2007-02-28 08:45:00,1.88784,1.88851,1.88701,1.8873,42000000.0
2007-02-28 08:50:00,1.88716,1.88716,1.88489,1.88544,40000000.0
2007-02-28 08:55:00,1.88541,1.88549,1.88434,1.88454,37000000.0
2007-02-28 09:00:00,1.88441,1.88493,1.88294,1.88344,41000000.0
2007-02-28 09:05:00,1.88289,1.88406,1.88194,1.88389,44000000.0
2007-02-28 09:10:00,1.88394,1.88548,1.88386,1.8848,44000000.0
2007-02-28 09:15:00,1.88477,1.88498,1.88401,1.88413,41000000.0
2007-02-28 09:20:00,1.8842,1.88463,1.88332,1.88463,38000000.0
2007-02-28 09:25:00,1.88477,1.8848,1.8837,1.88451,46000000.0
2007-02-28 09:30:00,1.88454,1.88553,1.88427,1.88457,36000000.0
2007-02-28 09:35:00,1.88445,1.88447,1.88186,1.8832,47000000.0
2007-02-28 09:40:00,1.88323,1.88363,1.88172,1.88172,46000000.0
2007-02-28 09:45:00,1.88132,1.88213,1.88004,1.88213,45000000.0
2007-02-28 09:50:00,1.88166,1.8826,1.88166,1.88238,42000000.0
2007-02-28 09:55:00,1.88238,1.88277,1.88169,1.88271,44000000.0
2007-02-28 10:00:00,1.88235,1.88324,1.88228,1.88291,44000000.0
2007-02-28 10:05:00,1.8831,1.88381,1.88276,1.88276,39000000.0
2007-02-28 10:10:00,1.88255,1.88275,1.88152,1.88251,37000000.0
2007-02-28 10:15:00,1.88218,1.88233,1.8815,1.88181,45000000.0
2007-02-28 10:20:00,1.88191,1.88265,1.88157,1.88174,36000000.0
2007-02-28 10:25:00,1.88208,1.88335,1.88173,1.88314,45000000.0
2007-02-28 10:30:00,1.88307,1.88385,1.88257,1.88347,38000000.0
2007-02-28 10:35:00,1.88331,1.885,1.88316,1.88459,41000000.0
2007-02-28 10:40:00,1.88448,1.88452,1.88408,1.88438,40000000.0
2007-02-28 10:45:00,1.88442,1.88529,1.88435,1.88498,40000000.0
2007-02-28 10:50:00,1.88521,1.88721,1.8851,1.88709,44000000.0
2007-02-28 10:55:00,1.88703,1.88871,1.88637,1.88769,40000000.0
2007-02-28 11:00:00,1.88701,1.88736,1.88554,1.88733,44000000.0
2007-02-28 11:05:00,1.88737,1.88844,1.88728,1.88844,39000000.0
2007-02-28 11:10:00,1.88869,1.88923,1.88807,1.88807,47000000.0
2007-02-28 11:15:00,1.88792,1.88792,1.88691,1.88708,42000000.0
2007-02-28 11:20:00,1.88677,1.88728,1.88668,1.88708,38000000.0
2007-02-28 11:25:00,1.88722,1.88745,1.88542,1.88575,42000000.0
2007-02-28 11:30:00,1.88579,1.88681,1.88569,1.88681,43000000.0
2007-02-28 11:35:00,1.88692,1.88722,1.88589,1.8862,44000000.0
2007-02-28 11:40:00,1.88638,1.88705,1.88638,1.88705,47000000.0
2007-02-28 11:45:00,1.88689,1.887,1.8865,1.8869,44000000.0
2007-02-28 11:50:00,1.8868,1.88699,1.88594,1.88608,44000000.0
2007-02-28 11:55:00,1.88646,1.88735,1.88628,1.88721,43000000.0
2007-02-28 12:00:00,1.88714,1.88721,1.88645,1.8867,43000000.0
2007-02-28 12:05:00,1.88669,1.8868,1.88564,1.88568,42000000.0
2007-02-28 12:10:00,1.88591,1.88606,1.88486,1.886,40000000.0
2007-02-28 12:15:00,1.88578,1.88602,1.88514,1.88514,44000000.0
2007-02-28 12:20:00,1.88502,1.8853,1.88298,1.8853,39000000.0
2007-02-28 12:25:00,1.88543,1.88543,1.88353,1.88368,45000000.0
2007-02-28 12:30:00,1.88372,1.88441,1.8837,1.88432,39000000.0
2007-02-28 12:35:00,1.88449,1.88454,1.88409,1.88433,42000000.0
2007-02-28 12:40:00,1.88436,1.88476,1.88403,1.88449,41000000.0
2007-02-28 12:45:00,1.88449,1.8847,1.88416,1.88451,43000000.0
2007-02-28 12:50:00,1.88465,1.88495,1.88425,1.88489,41000000.0
2007-02-28 12:55:00,1.88532,1.8869,1.88466,1.88611,38000000.0
2007-02-28 13:00:00,1.88596,1.88718,1.88568,1.88718,38000000.0
2007-02-28 13:05:00,1.8873,1.8873,1.88589,1.88666,39000000.0
2007-02-28 13:10:00,1.88659,1.88684,1.88566,1.88647,41000000.0
2007-02-28 13:15:00,1.88653,1.88653,1.88521,1.88527,43000000.0
2007-02-28 13:20:00,1.88519,1.88568,1.88495,1.88546,41000000.0
2007-02-28 13:25:00,1.8853,1.88574,1.8852,1.88531,67000000.0
2007-02-28 13:30:00,1.88514,1.88579,1.88495,1.88524,75000000.0
2007-02-28 13:35:00,1.88538,1.88615,1.88487,1.88532,84000000.0
2007-02-28 13:40:00,1.88483,1.88492,1.88173,1.88226,89000000.0
2007-02-28 13:45:00,1.88256,1.88456,1.88244,1.88375,104000000.0
2007-02-28 13:50:00,1.88374,1.88593,1.88374,1.88577,128000000.0
2007-02-28 13:55:00,1.88596,1.88678,1.88511,1.88511,124000000.0
2007-02-28 14:00:00,1.88518,1.88659,1.88518,1.88659,144000000.0
2007-02-28 14:05:00,1.8862,1.88693,1.88583,1.88631,144000000.0
2007-02-28 14:10:00,1.88654,1.88668,1.88621,1.88626,101000000.0
2007-02-28 14:15:00,1.88605,1.88717,1.88605,1.88658,145000000.0
2007-02-28 14:20:00,1.88648,1.88669,1.88621,1.88666,143000000.0
2007-02-28 14:25:00,1.88696,1.88708,1.88583,1.88626,118000000.0
2007-02-28 14:30:00,1.88636,1.8866,1.8859,1.88607,128000000.0
2007-02-28 14:35:00,1.88608,1.88625,1.88562,1.88624,165000000.0
2007-02-28 14:40:00,1.88629,1.88768,1.88617,1.8876,141000000.0
2007-02-28 14:45:00,1.88766,1.88781,1.88678,1.88683,104000000.0
2007-02-28 14:50:00,1.88678,1.88768,1.88628,1.88756,126000000.0
2007-02-28 14:55:00,1.88778,1.88818,1.88744,1.88763,91000000.0
2007-02-28 15:00:00,1.88773,1.88781,1.88682,1.88742,131000000.0
2007-02-28 15:05:00,1.88719,1.88774,1.88562,1.88602,129000000.0
2007-02-28 15:10:00,1.88571,1.8867,1.88571,1.88609,160000000.0
2007-02-28 15:15:00,1.88571,1.8869,1.88566,1.88667,82000000.0
2007-02-28 15:20:00,1.88651,1.88682,1.8856,1.886,104000000.0
2007-02-28 15:25:00,1.88631,1.88663,1.88378,1.88554,188000000.0
2007-02-28 15:30:00,1.88348,1.88761,1.88309,1.88614,208000000.0
2007-02-28 15:35:00,1.8867,1.88686,1.88497,1.88622,178000000.0
2007-02-28 15:40:00,1.88618,1.88828,1.88616,1.88828,180000000.0
2007-02-28 15:45:00,1.88833,1.88917,1.88788,1.8886,149000000.0
2007-02-28 15:50:00,1.88838,1.88838,1.88612,1.88706,112000000.0
2007-02-28 15:55:00,1.88733,1.88886,1.887,1.88886,120000000.0
2007-02-28 16:00:00,1.88895,1.88945,1.88847,1.88882,200000000.0
2007-02-28 16:05:00,1.88725,1.88761,1.88644,1.88729,188000000.0
2007-02-28 16:10:00,1.88717,1.88752,1.88661,1.88704,169000000.0
2007-02-28 16:15:00,1.88712,1.88712,1.88511,1.88514,185000000.0
2007-02-28 16:20:00,1.88568,1.88568,1.88489,1.88545,231000000.0
2007-02-28 16:25:00,1.8858,1.88601,1.88567,1.88591,173000000.0
2007-02-28 16:30:00,1.88593,1.8862,1.88579,1.88594,183000000.0
2007-02-28 16:35:00,1.88565,1.88565,1.88424,1.88461,229000000.0
2007-02-28 16:40:00,1.88498,1.88549,1.88433,1.88546,218000000.0
2007-02-28 16:45:00,1.88539,1.88739,1.88477,1.88671,236000000.0
2007-02-28 16:50:00,1.8863,1.88683,1.88626,1.88673,142000000.0
2007-02-28 16:55:00,1.88685,1.88808,1.88685,1.8876,178000000.0
2007-02-28 17:00:00,1.88848,1.88865,1.88725,1.88772,176000000.0
2007-02-28 17:05:00,1.88762,1.8895,1.88762,1.8885,206000000.0
2007-02-28 17:10:00,1.88793,1.89012,1.88776,1.89008,135000000.0
2007-02-28 17:15:00,1.88999,1.89033,1.8883,1.88864,139000000.0
2007-02-28 17:20:00,1.88841,1.8894,1.88808,1.88808,140000000.0
2007-02-28 17:25:00,1.88812,1.88844,1.88754,1.88772,157000000.0
2007-02-28 17:30:00,1.88747,1.88747,1.88628,1.88639,301000000.0
2007-02-28 17:35:00,1.88678,1.88752,1.88647,1.8865,233000000.0
2007-02-28 17:40:00,1.88639,1.88655,1.88389,1.88495,225000000.0
2007-02-28 17:45:00,1.88477,1.88506,1.88316,1.88316,303000000.0
2007-02-28 17:50:00,1.88323,1.88432,1.88323,1.88397,232000000.0
2007-02-28 17:55:00,1.8838,1.88498,1.88294,1.88498,196000000.0
2007-02-28 18:00:00,1.88498,1.88498,1.88288,1.88288,190000000.0
2007-02-28 18:05:00,1.88245,1.88318,1.88179,1.88265,196000000.0
2007-02-28 18:10:00,1.88231,1.88328,1.88165,1.88311,136000000.0
2007-02-28 18:15:00,1.88326,1.88354,1.88226,1.88306,226000000.0
2007-02-28 18:20:00,1.88316,1.88316,1.88267,1.88295,228000000.0
2007-02-28 18:25:00,1.88249,1.88267,1.88211,1.88262,151000000.0
2007-02-28 18:30:00,1.88247,1.88322,1.88246,1.88266,194000000.0
2007-02-28 18:35:00,1.88267,1.88301,1.88212,1.88245,273000000.0
2007-02-28 18:40:00,1.8823,1.88438,1.88227,1.88438,232000000.0
2007-02-28 18:45:00,1.88423,1.88489,1.88326,1.88475,216000000.0
2007-02-28 18:50:00,1.88504,1.88637,1.88504,1.88535,129000000.0
2007-02-28 18:55:00,1.8851,1.88698,1.88506,1.88651,98000000.0
2007-02-28 19:00:00,1.88671,1.88755,1.88636,1.88664,129000000.0
2007-02-28 19:05:00,1.88662,1.88852,1.88662,1.88757,232000000.0
2007-02-28 19:10:00,1.8873,1.8873,1.88518,1.88541,148000000.0
2007-02-28 19:15:00,1.88545,1.88556,1.88383,1.88476,123000000.0
2007-02-28 19:20:00,1.88506,1.88506,1.88397,1.88403,120000000.0
2007-02-28 19:25:00,1.88392,1.8846,1.88387,1.88433,216000000.0
2007-02-28 19:30:00,1.88445,1.8856,1.88413,1.88479,189000000.0
2007-02-28 19:35:00,1.8855,1.88567,1.88529,1.8854,91000000.0
2007-02-28 19:40:00,1.88526,1.88544,1.88503,1.88526,94000000.0
2007-02-28 19:45:00,1.8845,1.88573,1.8845,1.8855,103000000.0
2007-02-28 19:50:00,1.88557,1.88616,1.8837,1.88573,75000000.0
2007-02-28 19:55:00,1.88499,1.88547,1.88464,1.88465,124000000.0
2007-02-28 20:00:00,1.88463,1.88578,1.88458,1.88576,101000000.0
2007-02-28 20:05:00,1.88564,1.88606,1.88513,1.88571,97000000.0
2007-02-28 20:10:00,1.88582,1.88599,1.88536,1.8859,47000000.0
2007-02-28 20:15:00,1.88597,1.88599,1.88537,1.88582,72000000.0
2007-02-28 20:20:00,1.88575,1.88581,1.88521,1.88521,56000000.0
2007-02-28 20:25:00,1.88516,1.88543,1.88487,1.88487,76000000.0
2007-02-28 20:30:00,1.88492,1.88507,1.88484,1.88498,93000000.0
2007-02-28 20:35:00,1.88494,1.885,1.88422,1.8843,59000000.0
2007-02-28 20:40:00,1.88445,1.88457,1.88377,1.88391,50000000.0
2007-02-28 20:45:00,1.88386,1.88478,1.88379,1.88422,61000000.0
2007-02-28 20:50:00,1.88429,1.8859,1.88429,1.8845,41000000.0
2007-02-28 20:55:00,1.88436,1.88451,1.88352,1.88423,53000000.0
2007-02-28 21:00:00,1.8842,1.8853,1.88297,1.8851,55000000.0
2007-02-28 21:05:00,1.8838,1.88439,1.88375,1.88384,37000000.0
2007-02-28 21:10:00,1.88387,1.88408,1.88194,1.88408,43000000.0
2007-02-28 21:15:00,1.88384,1.88428,1.88384,1.88428,34000000.0
2007-02-28 21:20:00,1.8838,1.88444,1.8838,1.88411,48000000.0
2007-02-28 21:25:00,1.88416,1.88487,1.88411,1.88482,45000000.0
2007-02-28 21:30:00,1.88472,1.88503,1.88447,1.88464,38000000.0
2007-02-28 21:35:00,1.88456,1.88482,1.88382,1.88395,77000000.0
2007-02-28 21:40:00,1.884,1.88446,1.88363,1.88411,55000000.0
2007-02-28 21:45:00,1.88396,1.88504,1.88396,1.8848,31000000.0
2007-02-28 21:50:00,1.88476,1.88505,1.8845,1.88505,41000000.0
2007-02-28 21:55:00,1.88511,1.88511,1.88449,1.8849,61000000.0
2007-02-28 22:00:00,1.88459,1.88499,1.88419,1.88419,49000000.0
2007-02-28 22:05:00,1.88431,1.88439,1.88394,1.88439,41000000.0
2007-02-28 22:10:00,1.88459,1.88476,1.88379,1.88476,55000000.0
2007-02-28 22:15:00,1.88466,1.88466,1.88335,1.88356,43000000.0
2007-02-28 22:20:00,1.88289,1.88337,1.88223,1.88223,51000000.0
2007-02-28 22:25:00,1.88208,1.88349,1.88208,1.88348,40000000.0
2007-02-28 22:30:00,1.88368,1.88377,1.88298,1.88318,72000000.0
2007-02-28 22:35:00,1.8832,1.8832,1.88224,1.88236,64000000.0
2007-02-28 22:40:00,1.88178,1.88254,1.88168,1.88254,53000000.0
2007-02-28 22:45:00,1.88265,1.886,1.88229,1.88385,55000000.0
2007-02-28 22:50:00,1.88427,1.88484,1.88415,1.88426,43000000.0
2007-02-28 22:55:00,1.88424,1.88446,1.88344,1.88435,33000000.0
2007-02-28 23:00:00,1.88431,1.88434,1.88404,1.88407,49000000.0
2007-02-28 23:05:00,1.88391,1.88391,1.88258,1.88309,46000000.0
2007-02-28 23:10:00,1.88319,1.8845,1.88287,1.88372,40000000.0
2007-02-28 23:15:00,1.88349,1.88351,1.88264,1.88332,33000000.0
2007-02-28 23:20:00,1.88325,1.889,1.88278,1.88357,39000000.0
2007-02-28 23:25:00,1.8837,1.8886,1.88338,1.88338,70000000.0
2007-02-28 23:30:00,1.88329,1.88333,1.8827,1.8827,41000000.0
2007-02-28 23:35:00,1.88303,1.88414,1.88273,1.8838,48000000.0
2007-02-28 23:40:00,1.88388,1.88444,1.88356,1.88427,62000000.0
2007-02-28 23:45:00,1.88428,1.8848,1.88422,1.88442,38000000.0
2007-02-28 23:50:00,1.88434,1.88477,1.88414,1.88442,39000000.0
2007-02-28 23:55:00,1.88449,1.88527,1.88449,1.88527,42000000.0
2007-03-01 00:00:00,1.88528,1.88528,1.88282,1.88512,39000000.0
2007-03-01 00:05:00,1.88538,1.88714,1.88487,1.88714,43000000.0
2007-03-01 00:10:00,1.88681,1.88738,1.88605,1.88738,58000000.0
2007-03-01 00:15:00,1.8873,1.8879,1.88676,1.8879,45000000.0
2007-03-01 00:20:00,1.88796,1.88839,1.88792,1.88813,38000000.0
2007-03-01 00:25:00,1.88795,1.88821,1.88765,1.88809,44000000.0
2007-03-01 00:30:00,1.88774,1.88774,1.88626,1.88694,35000000.0
2007-03-01 00:35:00,1.88681,1.8878,1.88616,1.88635,35000000.0
2007-03-01 00:40:00,1.88625,1.88647,1.88447,1.88486,38000000.0
2007-03-01 00:45:00,1.88474,1.88499,1.88427,1.88447,37000000.0
2007-03-01 00:50:00,1.88456,1.8881,1.88438,1.8849,45000000.0
2007-03-01 00:55:00,1.8868,1.8868,1.88502,1.8866,49000000.0
2007-03-01 01:00:00,1.88639,1.88712,1.88631,1.88695,54000000.0
2007-03-01 01:05:00,1.88693,1.88705,1.88592,1.88619,44000000.0
2007-03-01 01:10:00,1.88645,1.88659,1.88547,1.88549,47000000.0
2007-03-01 01:15:00,1.88568,1.88685,1.88568,1.88629,50000000.0
2007-03-01 01:20:00,1.8849,1.88681,1.8847,1.88631,36000000.0
2007-03-01 01:25:00,1.88639,1.88684,1.88593,1.88673,56000000.0
2007-03-01 01:30:00,1.88678,1.887,1.88639,1.88677,57000000.0
2007-03-01 01:35:00,1.88724,1.88772,1.88684,1.88772,46000000.0
2007-03-01 01:40:00,1.88756,1.88787,1.88718,1.88718,40000000.0
2007-03-01 01:45:00,1.88712,1.88793,1.88704,1.88786,43000000.0
2007-03-01 01:50:00,1.88762,1.8877,1.88602,1.88619,55000000.0
2007-03-01 01:55:00,1.88631,1.88635,1.88588,1.88615,58000000.0
2007-03-01 02:00:00,1.88596,1.88647,1.88375,1.88591,42000000.0
2007-03-01 02:05:00,1.8862,1.88635,1.88558,1.88572,43000000.0
2007-03-01 02:10:00,1.88549,1.88578,1.8843,1.88442,41000000.0
2007-03-01 02:15:00,1.88404,1.886,1.8835,1.88463,41000000.0
2007-03-01 02:20:00,1.88471,1.88508,1.88415,1.88508,42000000.0
2007-03-01 02:25:00,1.88508,1.8859,1.88409,1.88487,42000000.0
2007-03-01 02:30:00,1.88472,1.8855,1.88455,1.88514,35000000.0
2007-03-01 02:35:00,1.88527,1.88575,1.88457,1.88525,40000000.0
2007-03-01 02:40:00,1.88548,1.88579,1.88485,1.88536,38000000.0
2007-03-01 02:45:00,1.88536,1.88587,1.88506,1.88522,44000000.0
2007-03-01 02:50:00,1.88539,1.8857,1.88491,1.88519,37000000.0
2007-03-01 02:55:00,1.88525,1.88607,1.88504,1.88596,31000000.0
2007-03-01 03:00:00,1.88578,1.88578,1.88464,1.88464,39000000.0
2007-03-01 03:05:00,1.88455,1.88491,1.88429,1.88491,37000000.0
2007-03-01 03:10:00,1.8886,1.8887,1.88439,1.88496,49000000.0
2007-03-01 03:15:00,1.8854,1.8885,1.88492,1.88514,37000000.0
2007-03-01 03:20:00,1.88518,1.8889,1.88452,1.8884,38000000.0
2007-03-01 03:25:00,1.88515,1.88547,1.8848,1.88505,48000000.0
2007-03-01 03:30:00,1.88518,1.88527,1.88464,1.88519,37000000.0
2007-03-01 03:35:00,1.8889,1.8889,1.88434,1.8845,34000000.0
2007-03-01 03:40:00,1.88461,1.88461,1.88362,1.88371,39000000.0
2007-03-01 03:45:00,1.88399,1.88429,1.88369,1.8842,35000000.0
2007-03-01 03:50:00,1.88433,1.88596,1.88433,1.88543,42000000.0
2007-03-01 03:55:00,1.88571,1.88597,1.88398,1.88567,36000000.0
2007-03-01 04:00:00,1.88609,1.88779,1.886,1.88753,38000000.0
2007-03-01 04:05:00,1.88764,1.88853,1.88722,1.88835,41000000.0
2007-03-01 04:10:00,1.88851,1.8886,1.88742,1.88766,37000000.0
2007-03-01 04:15:00,1.88705,1.88766,1.88698,1.88758,34000000.0
2007-03-01 04:20:00,1.8876,1.88833,1.88738,1.8877,43000000.0
2007-03-01 04:25:00,1.88762,1.88813,1.88762,1.88812,37000000.0
2007-03-01 04:30:00,1.88808,1.88828,1.8874,1.88825,43000000.0
2007-03-01 04:35:00,1.88843,1.88922,1.88843,1.88878,42000000.0
2007-03-01 04:40:00,1.88871,1.88883,1.88808,1.88812,44000000.0
2007-03-01 04:45:00,1.8883,1.88859,1.88802,1.88818,43000000.0
2007-03-01 04:50:00,1.88803,1.88814,1.88703,1.88752,37000000.0
2007-03-01 04:55:00,1.88748,1.88876,1.88699,1.88876,39000000.0
2007-03-01 05:00:00,1.88839,1.88895,1.88816,1.88823,35000000.0
2007-03-01 05:05:00,1.88806,1.8882,1.88745,1.88766,41000000.0
2007-03-01 05:10:00,1.8876,1.88765,1.88647,1.88673,45000000.0
2007-03-01 05:15:00,1.88678,1.88802,1.88662,1.88796,43000000.0
2007-03-01 05:20:00,1.88795,1.88814,1.88666,1.88767,42000000.0
2007-03-01 05:25:00,1.88757,1.88768,1.88692,1.88714,38000000.0
2007-03-01 05:30:00,1.8888,1.8895,1.8869,1.8873,39000000.0
2007-03-01 05:35:00,1.88761,1.88765,1.88723,1.88763,42000000.0
2007-03-01 05:40:00,1.88758,1.8885,1.88745,1.8884,37000000.0
2007-03-01 05:45:00,1.8885,1.8887,1.8875,1.88777,34000000.0
2007-03-01 05:50:00,1.88778,1.88778,1.88664,1.88677,42000000.0
2007-03-01 05:55:00,1.88709,1.88725,1.88595,1.886,40000000.0
2007-03-01 06:00:00,1.88553,1.88745,1.88553,1.88738,37000000.0
2007-03-01 06:05:00,1.88802,1.8884,1.88772,1.88815,33000000.0
2007-03-01 06:10:00,1.88836,1.88892,1.8881,1.88884,39000000.0
2007-03-01 06:15:00,1.88882,1.88883,1.88804,1.88845,36000000.0
2007-03-01 06:20:00,1.88794,1.8882,1.88763,1.88798,41000000.0
2007-03-01 06:25:00,1.88781,1.88809,1.88748,1.88781,45000000.0
2007-03-01 06:30:00,1.88794,1.88831,1.8868,1.8868,35000000.0
2007-03-01 06:35:00,1.88719,1.88836,1.88636,1.88811,45000000.0
2007-03-01 06:40:00,1.88817,1.88833,1.88757,1.8877,34000000.0
2007-03-01 06:45:00,1.88777,1.8886,1.88766,1.88794,39000000.0
2007-03-01 06:50:00,1.88798,1.88825,1.88782,1.888,30000000.0
2007-03-01 06:55:00,1.88816,1.88816,1.8876,1.8876,32000000.0
2007-03-01 07:00:00,1.8877,1.8886,1.8873,1.88806,38000000.0
2007-03-01 07:05:00,1.88816,1.88837,1.88788,1.88833,50000000.0
2007-03-01 07:10:00,1.88859,1.8895,1.88789,1.8893,40000000.0
2007-03-01 07:15:00,1.8892,1.8893,1.88775,1.8881,44000000.0
2007-03-01 07:20:00,1.88789,1.8886,1.88771,1.8884,39000000.0
2007-03-01 07:25:00,1.8888,1.8888,1.8879,1.8881,37000000.0
2007-03-01 07:30:00,1.88847,1.8895,1.88826,1.8895,40000000.0
2007-03-01 07:35:00,1.88837,1.8909,1.8875,1.88772,40000000.0
2007-03-01 07:40:00,1.88769,1.88799,1.88714,1.88721,42000000.0
2007-03-01 07:45:00,1.88724,1.88805,1.88715,1.88768,37000000.0
2007-03-01 07:50:00,1.88757,1.88793,1.88726,1.88783,45000000.0
2007-03-01 07:55:00,1.88801,1.88801,1.88736,1.88757,39000000.0
2007-03-01 08:00:00,1.8894,1.8894,1.88669,1.88829,43000000.0
2007-03-01 08:05:00,1.88791,1.88945,1.88791,1.8888,35000000.0
2007-03-01 08:10:00,1.88898,1.88926,1.88826,1.88908,40000000.0
2007-03-01 08:15:00,1.88909,1.88909,1.88755,1.88791,42000000.0
2007-03-01 08:20:00,1.88771,1.88799,1.88741,1.88779,38000000.0
2007-03-01 08:25:00,1.88768,1.8878,1.8869,1.88712,45000000.0
2007-03-01 08:30:00,1.88714,1.88894,1.88714,1.88882,41000000.0
2007-03-01 08:35:00,1.88889,1.89023,1.88888,1.88943,47000000.0
2007-03-01 08:40:00,1.88925,1.88975,1.88894,1.88935,47000000.0
2007-03-01 08:45:00,1.88977,1.88993,1.8868,1.8869,38000000.0
2007-03-01 08:50:00,1.88967,1.89001,1.88875,1.88961,40000000.0
2007-03-01 08:55:00,1.88961,1.88961,1.88887,1.88937,37000000.0
2007-03-01 09:00:00,1.88922,1.88922,1.8883,1.88852,41000000.0
2007-03-01 09:05:00,1.88842,1.88974,1.88841,1.88912,44000000.0
2007-03-01 09:10:00,1.88896,1.8893,1.88783,1.88823,44000000.0
2007-03-01 09:15:00,1.88835,1.88839,1.88595,1.88595,41000000.0
2007-03-01 09:20:00,1.88569,1.88667,1.8854,1.88667,38000000.0
2007-03-01 09:25:00,1.88679,1.88717,1.88649,1.88717,46000000.0
2007-03-01 09:30:00,1.88727,1.88742,1.88606,1.88625,36000000.0
2007-03-01 09:35:00,1.88664,1.88675,1.88462,1.88631,47000000.0
2007-03-01 09:40:00,1.88637,1.88646,1.88539,1.88539,46000000.0
2007-03-01 09:45:00,1.88542,1.88691,1.88542,1.88691,45000000.0
2007-03-01 09:50:00,1.88661,1.88681,1.88611,1.88632,41000000.0
2007-03-01 09:55:00,1.88629,1.88843,1.88595,1.88817,44000000.0
2007-03-01 10:00:00,1.88844,1.88919,1.8837,1.88794,44000000.0
2007-03-01 10:05:00,1.88815,1.88878,1.88815,1.88839,39000000.0
2007-03-01 10:10:00,1.88807,1.88874,1.88727,1.88751,37000000.0
2007-03-01 10:15:00,1.88752,1.88764,1.88625,1.88625,45000000.0
2007-03-01 10:20:00,1.88591,1.88605,1.88518,1.88575,36000000.0
2007-03-01 10:25:00,1.88593,1.88612,1.88527,1.88612,45000000.0
2007-03-01 10:30:00,1.88609,1.88611,1.88433,1.88448,38000000.0
2007-03-01 10:35:00,1.88432,1.88477,1.8833,1.8833,40000000.0
2007-03-01 10:40:00,1.88431,1.88501,1.88392,1.88501,40000000.0
2007-03-01 10:45:00,1.88512,1.88518,1.88275,1.8828,40000000.0
2007-03-01 10:50:00,1.88288,1.88304,1.88177,1.88237,44000000.0
2007-03-01 10:55:00,1.88252,1.88381,1.88106,1.88356,40000000.0
2007-03-01 11:00:00,1.88355,1.88429,1.88215,1.88423,44000000.0
2007-03-01 11:05:00,1.88391,1.88422,1.88327,1.88327,39000000.0
2007-03-01 11:10:00,1.88345,1.88417,1.88345,1.8841,47000000.0
2007-03-01 11:15:00,1.88425,1.88436,1.88366,1.884,42000000.0
2007-03-01 11:20:00,1.88425,1.88511,1.88425,1.88494,38000000.0
2007-03-01 11:25:00,1.88504,1.88539,1.88448,1.88448,42000000.0
2007-03-01 11:30:00,1.88479,1.88513,1.88435,1.88467,43000000.0
2007-03-01 11:35:00,1.88444,1.88444,1.88332,1.88335,44000000.0
2007-03-01 11:40:00,1.88323,1.88323,1.88258,1.88311,47000000.0
2007-03-01 11:45:00,1.88279,1.88414,1.8826,1.8838,44000000.0
2007-03-01 11:50:00,1.88371,1.8843,1.88353,1.88374,44000000.0
2007-03-01 11:55:00,1.88392,1.88481,1.8837,1.88481,43000000.0
2007-03-01 12:00:00,1.88487,1.88522,1.88358,1.88514,43000000.0
2007-03-01 12:05:00,1.88505,1.88532,1.88432,1.8847,42000000.0
2007-03-01 12:10:00,1.88451,1.8848,1.88408,1.88473,40000000.0
2007-03-01 12:15:00,1.88456,1.88628,1.8841,1.88628,44000000.0
2007-03-01 12:20:00,1.88614,1.88721,1.88473,1.88692,39000000.0
2007-03-01 12:25:00,1.88674,1.88708,1.88652,1.88708,45000000.0
2007-03-01 12:30:00,1.88698,1.88765,1.88684,1.88743,39000000.0
2007-03-01 12:35:00,1.88713,1.8892,1.88671,1.8889,42000000.0
2007-03-01 12:40:00,1.88868,1.88887,1.88781,1.88822,41000000.0
2007-03-01 12:45:00,1.88827,1.88865,1.88657,1.88683,47000000.0
2007-03-01 12:50:00,1.88628,1.88839,1.88592,1.88839,41000000.0
2007-03-01 12:55:00,1.88845,1.88903,1.88808,1.88885,37000000.0
2007-03-01 13:00:00,1.8885,1.88978,1.88845,1.88941,38000000.0
2007-03-01 13:05:00,1.8895,1.89133,1.88949,1.89043,39000000.0
2007-03-01 13:10:00,1.89047,1.8911,1.88974,1.89036,41000000.0
2007-03-01 13:15:00,1.89061,1.8907,1.88918,1.88933,43000000.0
2007-03-01 13:20:00,1.88963,1.89,1.88932,1.88961,41000000.0
2007-03-01 13:25:00,1.88957,1.89206,1.88946,1.89189,67000000.0
2007-03-01 13:30:00,1.89173,1.89276,1.89133,1.89215,75000000.0
2007-03-01 13:35:00,1.892,1.89277,1.89173,1.89277,84000000.0
2007-03-01 13:40:00,1.89338,1.89342,1.89181,1.89262,84000000.0
2007-03-01 13:45:00,1.8926,1.89338,1.89215,1.89215,104000000.0
2007-03-01 13:50:00,1.89239,1.89264,1.89218,1.89256,128000000.0
2007-03-01 13:55:00,1.89273,1.89333,1.89234,1.89332,124000000.0
2007-03-01 14:00:00,1.89298,1.89356,1.89242,1.89287,144000000.0
2007-03-01 14:05:00,1.89268,1.89337,1.89268,1.89303,144000000.0
2007-03-01 14:10:00,1.89292,1.89365,1.89278,1.89365,101000000.0
2007-03-01 14:15:00,1.89343,1.8939,1.89322,1.89365,145000000.0
2007-03-01 14:20:00,1.89347,1.89745,1.89347,1.89745,143000000.0
2007-03-01 14:25:00,1.89797,1.89797,1.89671,1.89719,118000000.0
2007-03-01 14:30:00,1.89726,1.89843,1.89695,1.89839,128000000.0
2007-03-01 14:35:00,1.8987,1.90073,1.8987,1.90073,165000000.0
2007-03-01 14:40:00,1.90081,1.90235,1.89998,1.89998,141000000.0
2007-03-01 14:45:00,1.89995,1.89995,1.89909,1.89939,104000000.0
2007-03-01 14:50:00,1.89913,1.89998,1.89778,1.89998,126000000.0
2007-03-01 14:55:00,1.9007,1.90454,1.9007,1.90337,91000000.0
2007-03-01 15:00:00,1.90355,1.90582,1.90355,1.90495,131000000.0
2007-03-01 15:05:00,1.90489,1.90499,1.90355,1.90484,129000000.0
2007-03-01 15:10:00,1.90441,1.9049,1.90214,1.90221,160000000.0
2007-03-01 15:15:00,1.90225,1.90225,1.90088,1.9014,82000000.0
2007-03-01 15:20:00,1.90157,1.90235,1.9015,1.90154,98000000.0
2007-03-01 15:25:00,1.90136,1.90254,1.90056,1.90254,188000000.0
2007-03-01 15:30:00,1.90054,1.9046,1.8999,1.90222,208000000.0
2007-03-01 15:35:00,1.90203,1.90474,1.90166,1.90342,178000000.0
2007-03-01 15:40:00,1.90376,1.90376,1.90135,1.90137,180000000.0
2007-03-01 15:45:00,1.90102,1.90102,1.89964,1.9001,149000000.0
2007-03-01 15:50:00,1.89991,1.90021,1.8992,1.89959,112000000.0
2007-03-01 15:55:00,1.89914,1.89949,1.89863,1.8988,120000000.0
2007-03-01 16:00:00,1.89899,1.89924,1.89836,1.89884,200000000.0
2007-03-01 16:05:00,1.89869,1.89954,1.89853,1.89879,188000000.0
2007-03-01 16:10:00,1.89893,1.89948,1.89865,1.89892,169000000.0
2007-03-01 16:15:00,1.89869,1.89888,1.89801,1.89827,185000000.0
2007-03-01 16:20:00,1.89897,1.90089,1.89897,1.90038,231000000.0
2007-03-01 16:25:00,1.90024,1.90161,1.89906,1.90151,173000000.0
2007-03-01 16:30:00,1.90159,1.90431,1.90123,1.90406,183000000.0
2007-03-01 16:35:00,1.90401,1.90514,1.90391,1.90514,229000000.0
2007-03-01 16:40:00,1.90562,1.90638,1.90391,1.90391,218000000.0
2007-03-01 16:45:00,1.90425,1.90636,1.90422,1.90636,236000000.0
2007-03-01 16:50:00,1.90663,1.90834,1.90566,1.90799,142000000.0
2007-03-01 16:55:00,1.90827,1.90944,1.90699,1.90849,178000000.0
2007-03-01 17:00:00,1.90799,1.90799,1.90053,1.90277,176000000.0
2007-03-01 17:05:00,1.90294,1.9032,1.90187,1.90199,206000000.0
2007-03-01 17:10:00,1.90193,1.90243,1.90084,1.90084,140000000.0
2007-03-01 17:15:00,1.90036,1.90036,1.89764,1.89812,139000000.0
2007-03-01 17:20:00,1.89818,1.89979,1.89748,1.89961,140000000.0
2007-03-01 17:25:00,1.89967,1.90124,1.89947,1.89962,157000000.0
2007-03-01 17:30:00,1.89908,1.90008,1.89885,1.89889,301000000.0
2007-03-01 17:35:00,1.8993,1.90018,1.89912,1.89977,233000000.0
2007-03-01 17:40:00,1.89956,1.89997,1.89918,1.89955,225000000.0
2007-03-01 17:45:00,1.89929,1.89998,1.89874,1.89966,303000000.0
2007-03-01 17:50:00,1.8997,1.89971,1.89833,1.89935,232000000.0
2007-03-01 17:55:00,1.89926,1.89926,1.89623,1.89658,196000000.0
2007-03-01 18:00:00,1.89663,1.89809,1.89651,1.89686,190000000.0
2007-03-01 18:05:00,1.89706,1.89855,1.89706,1.89855,196000000.0
2007-03-01 18:10:00,1.89839,1.89854,1.89668,1.89684,136000000.0
2007-03-01 18:15:00,1.8966,1.9023,1.8966,1.9019,241000000.0
2007-03-01 18:20:00,1.89715,1.89731,1.89634,1.89709,228000000.0
2007-03-01 18:25:00,1.89704,1.89704,1.89602,1.89646,151000000.0
2007-03-01 18:30:00,1.89638,1.89666,1.89591,1.89645,194000000.0
2007-03-01 18:35:00,1.89645,1.89661,1.89423,1.89456,273000000.0
2007-03-01 18:40:00,1.89449,1.89536,1.89441,1.8951,232000000.0
2007-03-01 18:45:00,1.89506,1.89538,1.89495,1.89497,216000000.0
2007-03-01 18:50:00,1.89543,1.89615,1.89471,1.89604,129000000.0
2007-03-01 18:55:00,1.89607,1.89715,1.89592,1.89689,98000000.0
2007-03-01 19:00:00,1.89687,1.89848,1.89687,1.89831,129000000.0
2007-03-01 19:05:00,1.89826,1.90164,1.89826,1.9012,232000000.0
2007-03-01 19:10:00,1.90147,1.9017,1.90042,1.90057,148000000.0
2007-03-01 19:15:00,1.90058,1.90104,1.90013,1.90087,123000000.0
2007-03-01 19:20:00,1.90156,1.9021,1.90073,1.90078,147000000.0
2007-03-01 19:25:00,1.90067,1.90099,1.90053,1.90085,216000000.0
2007-03-01 19:30:00,1.90106,1.90155,1.90052,1.90148,154000000.0
2007-03-01 19:35:00,1.9008,1.90167,1.9006,1.90139,79000000.0
2007-03-01 19:40:00,1.90151,1.90209,1.90089,1.90164,94000000.0
2007-03-01 19:45:00,1.90145,1.90184,1.90119,1.9016,118000000.0
2007-03-01 19:50:00,1.90216,1.90217,1.8999,1.90213,75000000.0
2007-03-01 19:55:00,1.90226,1.90245,1.90089,1.90094,106000000.0
2007-03-01 20:00:00,1.90084,1.9023,1.9005,1.90155,108000000.0
2007-03-01 20:05:00,1.90153,1.90173,1.90115,1.90115,97000000.0
2007-03-01 20:10:00,1.90106,1.9018,1.90059,1.90075,65000000.0
2007-03-01 20:15:00,1.9008,1.90128,1.90043,1.90092,72000000.0
2007-03-01 20:20:00,1.90117,1.9023,1.90103,1.90127,52000000.0
2007-03-01 20:25:00,1.90119,1.90167,1.90009,1.90009,76000000.0
2007-03-01 20:30:00,1.90006,1.901,1.90006,1.90061,93000000.0
2007-03-01 20:35:00,1.90064,1.9013,1.90053,1.90113,60000000.0
2007-03-01 20:40:00,1.90187,1.90209,1.9014,1.90157,50000000.0
2007-03-01 20:45:00,1.90144,1.9028,1.90124,1.90278,61000000.0
2007-03-01 20:50:00,1.9026,1.90267,1.9016,1.90173,58000000.0
2007-03-01 20:55:00,1.9016,1.9024,1.90121,1.9024,52000000.0
2007-03-01 21:00:00,1.90166,1.90179,1.90096,1.90113,52000000.0
2007-03-01 21:05:00,1.90044,1.90115,1.8992,1.8995,46000000.0
2007-03-01 21:10:00,1.89956,1.90093,1.89829,1.90089,43000000.0
2007-03-01 21:15:00,1.90083,1.90088,1.90021,1.90053,42000000.0
2007-03-01 21:20:00,1.90076,1.90218,1.90071,1.90209,48000000.0
2007-03-01 21:25:00,1.90194,1.90219,1.90068,1.90175,45000000.0
2007-03-01 21:30:00,1.90182,1.90198,1.90134,1.9017,36000000.0
2007-03-01 21:35:00,1.90185,1.90269,1.90126,1.90236,77000000.0
2007-03-01 21:40:00,1.90241,1.90273,1.90226,1.90273,37000000.0
2007-03-01 21:45:00,1.90283,1.90289,1.9012,1.90157,36000000.0
2007-03-01 21:50:00,1.90166,1.90176,1.90077,1.90118,41000000.0
2007-03-01 21:55:00,1.90148,1.90186,1.90144,1.90152,66000000.0
2007-03-01 22:00:00,1.90153,1.90167,1.90025,1.90063,49000000.0
2007-03-01 22:05:00,1.9022,1.9022,1.90072,1.9011,46000000.0
2007-03-01 22:10:00,1.9008,1.90146,1.90075,1.90146,55000000.0
2007-03-01 22:15:00,1.90126,1.90154,1.9008,1.90141,42000000.0
2007-03-01 22:20:00,1.90133,1.9018,1.90102,1.9016,51000000.0
2007-03-01 22:25:00,1.90167,1.90209,1.90164,1.90175,40000000.0
2007-03-01 22:30:00,1.90185,1.90187,1.9008,1.90134,74000000.0
2007-03-01 22:35:00,1.90142,1.90205,1.90115,1.90199,64000000.0
2007-03-01 22:40:00,1.90201,1.90204,1.9008,1.90155,49000000.0
2007-03-01 22:45:00,1.90155,1.90216,1.9009,1.90199,67000000.0
2007-03-01 22:50:00,1.90197,1.90205,1.90144,1.9019,44000000.0
2007-03-01 22:55:00,1.9019,1.9023,1.90109,1.90109,39000000.0
2007-03-01 23:00:00,1.90101,1.90176,1.90082,1.9012,51000000.0
2007-03-01 23:05:00,1.90146,1.90146,1.89982,1.90045,63000000.0
2007-03-01 23:10:00,1.9013,1.9032,1.9013,1.9029,32000000.0
2007-03-01 23:15:00,1.90036,1.9018,1.89992,1.9012,40000000.0
2007-03-01 23:20:00,1.90044,1.90045,1.8995,1.8998,36000000.0
2007-03-01 23:25:00,1.90079,1.90079,1.89912,1.89975,52000000.0
2007-03-01 23:30:00,1.89975,1.90038,1.89937,1.89937,41000000.0
2007-03-01 23:35:00,1.89943,1.90011,1.89921,1.89994,48000000.0
2007-03-01 23:40:00,1.89997,1.9006,1.89991,1.90025,62000000.0
2007-03-01 23:45:00,1.90028,1.90154,1.90018,1.90106,38000000.0
2007-03-01 23:50:00,1.90111,1.90131,1.90058,1.9008,39000000.0
2007-03-01 23:55:00,1.90087,1.90168,1.90087,1.90154,41000000.0
2007-03-02 00:00:00,1.90131,1.90177,1.89994,1.89994,43000000.0
2007-03-02 00:05:00,1.9005,1.90072,1.89977,1.89997,43000000.0
2007-03-02 00:10:00,1.90006,1.90233,1.90006,1.9023,58000000.0
2007-03-02 00:15:00,1.90219,1.90223,1.90001,1.90073,45000000.0
2007-03-02 00:20:00,1.9008,1.9008,1.89988,1.89998,38000000.0
2007-03-02 00:25:00,1.89993,1.90013,1.8996,1.90009,42000000.0
2007-03-02 00:30:00,1.89995,1.90107,1.89991,1.90097,35000000.0
2007-03-02 00:35:00,1.90104,1.90232,1.90104,1.90176,34000000.0
2007-03-02 00:40:00,1.90187,1.90207,1.89965,1.89982,39000000.0
2007-03-02 00:45:00,1.90052,1.90082,1.90034,1.90077,37000000.0
2007-03-02 00:50:00,1.9006,1.9006,1.8992,1.89974,43000000.0
2007-03-02 00:55:00,1.89989,1.90064,1.89952,1.90018,38000000.0
2007-03-02 01:00:00,1.90028,1.90037,1.89941,1.89982,54000000.0
2007-03-02 01:05:00,1.89968,1.89978,1.89868,1.89907,44000000.0
2007-03-02 01:10:00,1.89928,1.89935,1.89857,1.89876,47000000.0
2007-03-02 01:15:00,1.89896,1.89902,1.89807,1.89839,50000000.0
2007-03-02 01:20:00,1.89841,1.89848,1.89729,1.89821,42000000.0
2007-03-02 01:25:00,1.89831,1.89841,1.8978,1.8984,56000000.0
2007-03-02 01:30:00,1.89843,1.89884,1.89777,1.89823,57000000.0
2007-03-02 01:35:00,1.89814,1.89819,1.89664,1.89696,46000000.0
2007-03-02 01:40:00,1.89701,1.89701,1.8962,1.89649,40000000.0
2007-03-02 01:45:00,1.89656,1.89696,1.89635,1.89677,43000000.0
2007-03-02 01:50:00,1.89666,1.89744,1.8966,1.89735,55000000.0
2007-03-02 01:55:00,1.8972,1.8976,1.89716,1.8976,58000000.0
2007-03-02 02:00:00,1.89737,1.89825,1.89626,1.89803,42000000.0
2007-03-02 02:05:00,1.89797,1.89824,1.89687,1.89753,43000000.0
2007-03-02 02:10:00,1.89748,1.89748,1.89629,1.89639,41000000.0
2007-03-02 02:15:00,1.89635,1.89662,1.8957,1.89597,40000000.0
2007-03-02 02:20:00,1.89601,1.89623,1.89548,1.89603,42000000.0
2007-03-02 02:25:00,1.89589,1.9007,1.89549,1.89601,46000000.0
2007-03-02 02:30:00,1.89606,1.89653,1.89576,1.89645,36000000.0
2007-03-02 02:35:00,1.89638,1.8998,1.89587,1.89649,41000000.0
2007-03-02 02:40:00,1.8972,1.89878,1.89701,1.8984,34000000.0
2007-03-02 02:45:00,1.89823,1.89865,1.89775,1.89852,44000000.0
2007-03-02 02:50:00,1.89844,1.89973,1.89813,1.89954,37000000.0
2007-03-02 02:55:00,1.89939,1.89965,1.89876,1.89877,38000000.0
2007-03-02 03:00:00,1.89898,1.89937,1.89762,1.89815,39000000.0
2007-03-02 03:05:00,1.89802,1.9005,1.89784,1.89947,34000000.0
2007-03-02 03:10:00,1.89954,1.89962,1.89911,1.89962,46000000.0
2007-03-02 03:15:00,1.89945,1.89978,1.89914,1.89967,41000000.0
2007-03-02 03:20:00,1.89973,1.90047,1.89824,1.90047,37000000.0
2007-03-02 03:25:00,1.89994,1.90028,1.89967,1.89979,48000000.0
2007-03-02 03:30:00,1.89963,1.89979,1.89901,1.89972,37000000.0
2007-03-02 03:35:00,1.89952,1.89967,1.89909,1.89952,39000000.0
2007-03-02 03:40:00,1.89942,1.89968,1.89911,1.89925,44000000.0
2007-03-02 03:45:00,1.8994,1.9004,1.89867,1.89893,27000000.0
2007-03-02 03:50:00,1.89931,1.89991,1.89917,1.89973,42000000.0
2007-03-02 03:55:00,1.89996,1.90031,1.89825,1.90018,29000000.0
2007-03-02 04:00:00,1.90037,1.90084,1.90019,1.90033,37000000.0
2007-03-02 04:05:00,1.90046,1.90046,1.89994,1.90037,44000000.0
2007-03-02 04:10:00,1.90014,1.9015,1.89986,1.90002,36000000.0
2007-03-02 04:15:00,1.90001,1.90018,1.8995,1.89984,37000000.0
2007-03-02 04:20:00,1.89947,1.89952,1.89855,1.89889,43000000.0
2007-03-02 04:25:00,1.89878,1.89903,1.89821,1.89893,37000000.0
2007-03-02 04:30:00,1.89843,1.89875,1.89806,1.89841,36000000.0
2007-03-02 04:35:00,1.89863,1.89884,1.89848,1.89857,42000000.0
2007-03-02 04:40:00,1.9001,1.9005,1.89826,1.9005,42000000.0
2007-03-02 04:45:00,1.8988,1.9007,1.89878,1.89961,47000000.0
2007-03-02 04:50:00,1.89961,1.9007,1.89906,1.89941,39000000.0
2007-03-02 04:55:00,1.89943,1.89963,1.89871,1.89919,39000000.0
2007-03-02 05:00:00,1.89901,1.89966,1.89865,1.89907,35000000.0
2007-03-02 05:05:00,1.89899,1.89995,1.89898,1.89975,41000000.0
2007-03-02 05:10:00,1.89971,1.90086,1.8995,1.9005,42000000.0
2007-03-02 05:15:00,1.90023,1.90063,1.9,1.90018,43000000.0
2007-03-02 05:20:00,1.89974,1.90042,1.89944,1.90033,42000000.0
2007-03-02 05:25:00,1.90018,1.90084,1.90006,1.90018,38000000.0
2007-03-02 05:30:00,1.90006,1.90006,1.89952,1.89964,37000000.0
2007-03-02 05:35:00,1.89968,1.89968,1.89879,1.89934,38000000.0
2007-03-02 05:40:00,1.89921,1.89996,1.89908,1.89992,40000000.0
2007-03-02 05:45:00,1.89993,1.9004,1.89919,1.90008,39000000.0
2007-03-02 05:50:00,1.90016,1.9005,1.8999,1.90017,42000000.0
2007-03-02 05:55:00,1.90004,1.9003,1.89966,1.90023,40000000.0
2007-03-02 06:00:00,1.89992,1.90044,1.89918,1.89973,37000000.0
2007-03-02 06:05:00,1.89977,1.89981,1.89906,1.89981,33000000.0
2007-03-02 06:10:00,1.899,1.89974,1.89868,1.8996,39000000.0
2007-03-02 06:15:00,1.89926,1.89926,1.89882,1.89882,36000000.0
2007-03-02 06:20:00,1.89908,1.8998,1.89907,1.8994,40000000.0
2007-03-02 06:25:00,1.89937,1.8997,1.89853,1.8992,45000000.0
2007-03-02 06:30:00,1.89885,1.89885,1.89768,1.89812,35000000.0
2007-03-02 06:35:00,1.89787,1.89869,1.8977,1.8985,42000000.0
2007-03-02 06:40:00,1.89882,1.89884,1.89823,1.89824,34000000.0
2007-03-02 06:45:00,1.89828,1.89852,1.89761,1.89798,41000000.0
2007-03-02 06:50:00,1.89794,1.89841,1.89776,1.89776,38000000.0
2007-03-02 06:55:00,1.89807,1.89847,1.89771,1.89846,30000000.0
2007-03-02 07:00:00,1.8993,1.8994,1.89837,1.89845,22000000.0
2007-03-02 07:05:00,1.89841,1.89915,1.89791,1.89845,50000000.0
2007-03-02 07:10:00,1.89845,1.901,1.89845,1.89898,38000000.0
2007-03-02 07:15:00,1.89916,1.89935,1.89861,1.89889,45000000.0
2007-03-02 07:20:00,1.89906,1.89932,1.89873,1.89924,46000000.0
2007-03-02 07:25:00,1.8994,1.8994,1.8989,1.89933,37000000.0
2007-03-02 07:30:00,1.89911,1.90005,1.89894,1.89983,43000000.0
2007-03-02 07:35:00,1.8998,1.90032,1.89956,1.89984,39000000.0
2007-03-02 07:40:00,1.89984,1.89995,1.89879,1.89888,44000000.0
2007-03-02 07:45:00,1.89898,1.8993,1.89859,1.89904,37000000.0
2007-03-02 07:50:00,1.8996,1.8999,1.8984,1.89887,46000000.0
2007-03-02 07:55:00,1.89908,1.89908,1.8984,1.89897,39000000.0
2007-03-02 08:00:00,1.89859,1.9021,1.89835,1.8987,42000000.0
2007-03-02 08:05:00,1.89875,1.89969,1.89875,1.89955,35000000.0
2007-03-02 08:10:00,1.89974,1.90059,1.89972,1.90059,40000000.0
2007-03-02 08:15:00,1.90053,1.90078,1.89917,1.89942,42000000.0
2007-03-02 08:20:00,1.89916,1.89958,1.89873,1.89873,38000000.0
2007-03-02 08:25:00,1.89882,1.89899,1.89844,1.89864,42000000.0
2007-03-02 08:30:00,1.89865,1.89983,1.89861,1.89939,41000000.0
2007-03-02 08:35:00,1.89934,1.89977,1.89927,1.8993,47000000.0
2007-03-02 08:40:00,1.9036,1.9041,1.89853,1.89869,50000000.0
2007-03-02 08:45:00,1.89858,1.89931,1.89703,1.89895,42000000.0
2007-03-02 08:50:00,1.89927,1.90039,1.89881,1.89995,40000000.0
2007-03-02 08:55:00,1.90017,1.90166,1.89969,1.90158,37000000.0
2007-03-02 09:00:00,1.9016,1.90193,1.90123,1.90144,41000000.0
2007-03-02 09:05:00,1.90116,1.90294,1.90109,1.90264,44000000.0
2007-03-02 09:10:00,1.90293,1.90432,1.90293,1.90311,44000000.0
2007-03-02 09:15:00,1.90311,1.90329,1.9027,1.9029,41000000.0
2007-03-02 09:20:00,1.90248,1.90385,1.90212,1.90385,38000000.0
2007-03-02 09:25:00,1.90363,1.90446,1.90348,1.90414,46000000.0
2007-03-02 09:30:00,1.90424,1.90458,1.90369,1.90433,36000000.0
2007-03-02 09:35:00,1.90422,1.90448,1.90248,1.90402,47000000.0
2007-03-02 09:40:00,1.90396,1.90406,1.90289,1.90377,46000000.0
2007-03-02 09:45:00,1.90354,1.9113,1.90326,1.9111,42000000.0
2007-03-02 09:50:00,1.90325,1.9046,1.9032,1.90423,42000000.0
2007-03-02 09:55:00,1.90479,1.90594,1.90462,1.90462,44000000.0
2007-03-02 10:00:00,1.90463,1.90815,1.90449,1.90704,44000000.0
2007-03-02 10:05:00,1.9069,1.90764,1.90638,1.90638,39000000.0
2007-03-02 10:10:00,1.90638,1.90738,1.90591,1.90738,37000000.0
2007-03-02 10:15:00,1.90721,1.90745,1.90694,1.90715,45000000.0
2007-03-02 10:20:00,1.90723,1.9074,1.90657,1.90708,36000000.0
2007-03-02 10:25:00,1.90746,1.908,1.90703,1.908,45000000.0
2007-03-02 10:30:00,1.90845,1.90863,1.90772,1.90848,38000000.0
2007-03-02 10:35:00,1.90856,1.91305,1.90851,1.91305,41000000.0
2007-03-02 10:40:00,1.91301,1.91345,1.91097,1.91097,40000000.0
2007-03-02 10:45:00,1.91098,1.9113,1.91042,1.91097,40000000.0
2007-03-02 10:50:00,1.91065,1.91088,1.91016,1.91016,44000000.0
2007-03-02 10:55:00,1.91027,1.9106,1.90836,1.9106,40000000.0
2007-03-02 11:00:00,1.91045,1.91075,1.90917,1.91029,44000000.0
2007-03-02 11:05:00,1.9099,1.91009,1.90886,1.91009,39000000.0
2007-03-02 11:10:00,1.91016,1.91106,1.90994,1.91099,47000000.0
2007-03-02 11:15:00,1.91122,1.91129,1.90979,1.91068,42000000.0
2007-03-02 11:20:00,1.91073,1.91187,1.91073,1.91121,38000000.0
2007-03-02 11:25:00,1.91144,1.9151,1.9107,1.91193,43000000.0
2007-03-02 11:30:00,1.91187,1.91225,1.9114,1.91222,43000000.0
2007-03-02 11:35:00,1.91223,1.91527,1.91223,1.91521,44000000.0
2007-03-02 11:40:00,1.91507,1.91536,1.91452,1.91465,47000000.0
2007-03-02 11:45:00,1.91443,1.91498,1.91167,1.91226,44000000.0
2007-03-02 11:50:00,1.9124,1.91372,1.9121,1.91372,44000000.0
2007-03-02 11:55:00,1.9139,1.91524,1.9139,1.91497,43000000.0
2007-03-02 12:00:00,1.91447,1.91454,1.91323,1.91324,43000000.0
2007-03-02 12:05:00,1.91319,1.91478,1.91252,1.9145,42000000.0
2007-03-02 12:10:00,1.9142,1.9142,1.91282,1.91363,40000000.0
2007-03-02 12:15:00,1.91331,1.91452,1.91248,1.91452,44000000.0
2007-03-02 12:20:00,1.91434,1.9148,1.91211,1.91473,39000000.0
2007-03-02 12:25:00,1.9149,1.91509,1.91412,1.91466,45000000.0
2007-03-02 12:30:00,1.91474,1.91482,1.91411,1.9148,39000000.0
2007-03-02 12:35:00,1.91487,1.91521,1.91465,1.91479,42000000.0
2007-03-02 12:40:00,1.91507,1.91644,1.91496,1.91589,41000000.0
2007-03-02 12:45:00,1.91573,1.91573,1.91486,1.91539,47000000.0
2007-03-02 12:50:00,1.91543,1.91615,1.91519,1.91615,41000000.0
2007-03-02 12:55:00,1.91619,1.91807,1.91584,1.91807,37000000.0
2007-03-02 13:00:00,1.91825,1.91959,1.91749,1.9195,38000000.0
2007-03-02 13:05:00,1.9192,1.91925,1.9182,1.91854,39000000.0
2007-03-02 13:10:00,1.91858,1.91927,1.91814,1.91877,41000000.0
2007-03-02 13:15:00,1.91903,1.91903,1.91767,1.91801,43000000.0
2007-03-02 13:20:00,1.91811,1.91886,1.91799,1.9185,41000000.0
2007-03-02 13:25:00,1.91855,1.91909,1.91818,1.91881,67000000.0
2007-03-02 13:30:00,1.91858,1.91919,1.91807,1.91906,75000000.0
2007-03-02 13:35:00,1.91905,1.91909,1.9174,1.91786,84000000.0
2007-03-02 13:40:00,1.91751,1.91774,1.91692,1.91735,86000000.0
2007-03-02 13:45:00,1.91706,1.91797,1.91706,1.91726,104000000.0
2007-03-02 13:50:00,1.91711,1.91711,1.91575,1.91608,128000000.0
2007-03-02 13:55:00,1.91616,1.91883,1.91606,1.91865,124000000.0
2007-03-02 14:00:00,1.91877,1.91957,1.9177,1.91782,144000000.0
2007-03-02 14:05:00,1.91786,1.91913,1.91786,1.91864,144000000.0
2007-03-02 14:10:00,1.91825,1.91926,1.91789,1.91901,101000000.0
2007-03-02 14:15:00,1.91876,1.919,1.91825,1.91848,145000000.0
2007-03-02 14:20:00,1.91861,1.91902,1.9173,1.91826,143000000.0
2007-03-02 14:25:00,1.91788,1.9184,1.9174,1.91765,111000000.0
2007-03-02 14:30:00,1.91727,1.91727,1.91563,1.91565,128000000.0
2007-03-02 14:35:00,1.91547,1.91575,1.91468,1.91484,165000000.0
2007-03-02 14:40:00,1.91459,1.91459,1.91352,1.91431,141000000.0
2007-03-02 14:45:00,1.91441,1.91633,1.9138,1.91567,104000000.0
2007-03-02 14:50:00,1.9158,1.91585,1.91336,1.91409,126000000.0
2007-03-02 14:55:00,1.91417,1.91488,1.91352,1.9147,91000000.0
2007-03-02 15:00:00,1.9144,1.91505,1.91413,1.91467,131000000.0
2007-03-02 15:05:00,1.91481,1.91499,1.91352,1.91406,129000000.0
2007-03-02 15:10:00,1.91395,1.9145,1.91331,1.91418,160000000.0
2007-03-02 15:15:00,1.91399,1.91486,1.91334,1.91442,82000000.0
2007-03-02 15:20:00,1.91446,1.91619,1.9143,1.91612,98000000.0
2007-03-02 15:25:00,1.91621,1.9178,1.91549,1.91718,188000000.0
2007-03-02 15:30:00,1.91576,1.91777,1.91558,1.91655,208000000.0
2007-03-02 15:35:00,1.91649,1.9171,1.91615,1.91633,178000000.0
2007-03-02 15:40:00,1.91655,1.91749,1.91619,1.91749,180000000.0
2007-03-02 15:45:00,1.91778,1.91799,1.91708,1.91722,149000000.0
2007-03-02 15:50:00,1.91721,1.91804,1.91721,1.91737,112000000.0
2007-03-02 15:55:00,1.9174,1.91829,1.9174,1.91812,120000000.0
2007-03-02 16:00:00,1.91815,1.91829,1.91671,1.9175,200000000.0
2007-03-02 16:05:00,1.9176,1.91782,1.91695,1.917,188000000.0
2007-03-02 16:10:00,1.91686,1.91723,1.91655,1.91656,169000000.0
2007-03-02 16:15:00,1.91613,1.91668,1.91572,1.91572,185000000.0
2007-03-02 16:20:00,1.91586,1.91712,1.91586,1.91655,231000000.0
2007-03-02 16:25:00,1.91632,1.91649,1.91547,1.91618,173000000.0
2007-03-02 16:30:00,1.91634,1.91664,1.916,1.91615,183000000.0
2007-03-02 16:35:00,1.91641,1.91647,1.91427,1.91512,229000000.0
2007-03-02 16:40:00,1.91525,1.91556,1.91439,1.91487,218000000.0
2007-03-02 16:45:00,1.91503,1.91545,1.9137,1.9137,236000000.0
2007-03-02 16:50:00,1.91352,1.91406,1.9129,1.91363,142000000.0
2007-03-02 16:55:00,1.91369,1.91639,1.91311,1.91639,178000000.0
2007-03-02 17:00:00,1.91692,1.91747,1.91656,1.91668,176000000.0
2007-03-02 17:05:00,1.9166,1.91707,1.91438,1.91502,206000000.0
2007-03-02 17:10:00,1.91481,1.91502,1.91365,1.91365,135000000.0
2007-03-02 17:15:00,1.91373,1.91373,1.91184,1.91218,139000000.0
2007-03-02 17:20:00,1.91196,1.91215,1.91076,1.91199,140000000.0
2007-03-02 17:25:00,1.9123,1.9123,1.91062,1.91172,157000000.0
2007-03-02 17:30:00,1.91155,1.91331,1.91151,1.91324,301000000.0
2007-03-02 17:35:00,1.9131,1.91352,1.91278,1.91278,233000000.0
2007-03-02 17:40:00,1.91285,1.91382,1.91273,1.91296,225000000.0
2007-03-02 17:45:00,1.91288,1.91288,1.91079,1.91127,303000000.0
2007-03-02 17:50:00,1.91124,1.91124,1.91037,1.91124,232000000.0
2007-03-02 17:55:00,1.91127,1.91331,1.91127,1.91331,196000000.0
2007-03-02 18:00:00,1.91389,1.91508,1.91326,1.91338,190000000.0
2007-03-02 18:05:00,1.91353,1.91452,1.91321,1.91411,196000000.0
2007-03-02 18:10:00,1.91394,1.9144,1.91318,1.91321,136000000.0
2007-03-02 18:15:00,1.91319,1.9149,1.9131,1.91478,226000000.0
2007-03-02 18:20:00,1.9149,1.9149,1.91228,1.91229,228000000.0
2007-03-02 18:25:00,1.91221,1.91422,1.91195,1.91391,151000000.0
2007-03-02 18:30:00,1.91378,1.91424,1.91247,1.91247,194000000.0
2007-03-02 18:35:00,1.91215,1.91271,1.9118,1.91247,273000000.0
2007-03-02 18:40:00,1.91257,1.91309,1.91212,1.91309,232000000.0
2007-03-02 18:45:00,1.91308,1.91333,1.91129,1.91129,216000000.0
2007-03-02 18:50:00,1.91121,1.91228,1.91117,1.91228,129000000.0
2007-03-02 18:55:00,1.91276,1.91435,1.91264,1.9141,98000000.0
2007-03-02 19:00:00,1.91409,1.91412,1.91257,1.91266,129000000.0
2007-03-02 19:05:00,1.91249,1.91333,1.91203,1.91316,232000000.0
2007-03-02 19:10:00,1.91306,1.91315,1.912,1.91218,148000000.0
2007-03-02 19:15:00,1.91241,1.91307,1.91192,1.91288,123000000.0
2007-03-02 19:20:00,1.91302,1.91423,1.91236,1.91268,120000000.0
2007-03-02 19:25:00,1.9128,1.91406,1.91269,1.91371,216000000.0
2007-03-02 19:30:00,1.91374,1.91409,1.91309,1.91372,154000000.0
2007-03-02 19:35:00,1.91383,1.91419,1.91261,1.91366,91000000.0
2007-03-02 19:40:00,1.91357,1.91438,1.91347,1.91411,94000000.0
2007-03-02 19:45:00,1.91462,1.91464,1.91338,1.91464,118000000.0
2007-03-02 19:50:00,1.91468,1.91543,1.91347,1.9149,75000000.0
2007-03-02 19:55:00,1.91483,1.91483,1.91387,1.91416,106000000.0
2007-03-02 20:00:00,1.91419,1.91506,1.91419,1.91486,101000000.0
2007-03-02 20:05:00,1.91479,1.91502,1.9141,1.91414,97000000.0
2007-03-02 20:10:00,1.91423,1.91489,1.91405,1.91483,65000000.0
2007-03-02 20:15:00,1.91481,1.9151,1.91434,1.91434,91000000.0
2007-03-02 20:20:00,1.91414,1.91443,1.91382,1.91382,56000000.0
2007-03-02 20:25:00,1.91372,1.91513,1.91372,1.91453,76000000.0
2007-03-02 20:30:00,1.91469,1.91532,1.91469,1.9151,93000000.0
2007-03-02 20:35:00,1.91511,1.91547,1.91471,1.9154,60000000.0
2007-03-02 20:40:00,1.91552,1.91595,1.91514,1.91515,50000000.0
2007-03-02 20:45:00,1.91505,1.91597,1.91505,1.91507,61000000.0
2007-03-02 20:50:00,1.91505,1.91505,1.91347,1.91384,58000000.0
2007-03-02 20:55:00,1.9139,1.91459,1.9139,1.91459,53000000.0
2007-03-02 21:00:00,1.91459,1.9162,1.91421,1.91478,54000000.0
2007-03-02 21:05:00,1.91485,1.91485,1.91417,1.91481,46000000.0
2007-03-02 21:10:00,1.91488,1.91502,1.91282,1.91464,43000000.0
2007-03-02 21:15:00,1.91442,1.91469,1.91376,1.91376,42000000.0
2007-03-02 21:20:00,1.91386,1.91397,1.91345,1.91345,48000000.0
2007-03-02 21:25:00,1.91355,1.91457,1.9135,1.91433,45000000.0
2007-03-02 21:30:00,1.9142,1.91445,1.91377,1.91409,36000000.0
2007-03-02 21:35:00,1.91408,1.9188,1.9138,1.9141,107000000.0
2007-03-02 21:40:00,1.91395,1.91401,1.91316,1.91343,55000000.0
2007-03-02 21:45:00,1.91343,1.919,1.91343,1.91384,30000000.0
2007-03-02 21:50:00,1.91383,1.91407,1.91329,1.91407,41000000.0
2007-03-02 21:55:00,1.91413,1.91418,1.9133,1.91385,61000000.0
2007-03-02 22:00:00,1.91412,1.91544,1.91412,1.91522,49000000.0
2007-03-02 22:05:00,1.91556,1.91626,1.91555,1.9161,47000000.0
2007-03-02 22:10:00,1.91628,1.91702,1.91628,1.91633,55000000.0
2007-03-02 22:15:00,1.91636,1.91695,1.91636,1.91654,42000000.0
2007-03-02 22:20:00,1.91643,1.91667,1.91557,1.91557,51000000.0
2007-03-02 22:25:00,1.91559,1.9157,1.91522,1.91522,30000000.0
2007-03-02 22:30:00,1.9157,1.9194,1.9157,1.91644,71000000.0
2007-03-02 22:35:00,1.91653,1.91822,1.91645,1.91762,64000000.0
2007-03-02 22:40:00,1.9177,1.91922,1.91714,1.91806,53000000.0
2007-03-02 22:45:00,1.91773,1.91875,1.91773,1.91866,60000000.0
2007-03-02 22:50:00,1.91879,1.91931,1.9174,1.9193,41000000.0
2007-03-02 22:55:00,1.92022,1.92058,1.91958,1.9199,42000000.0
2007-03-02 23:00:00,1.91993,1.92065,1.91928,1.91948,49000000.0
2007-03-02 23:05:00,1.91962,1.91962,1.91947,1.91952,18000000.0
2007-03-02 23:10:00,1.91958,1.91976,1.91873,1.91877,40000000.0
2007-03-02 23:15:00,1.91824,1.91969,1.91824,1.91955,40000000.0
2007-03-02 23:20:00,1.91945,1.91974,1.91912,1.91912,24000000.0
2007-03-02 23:25:00,1.91922,1.91944,1.91836,1.91838,42000000.0
2007-03-02 23:30:00,1.91832,1.91867,1.91811,1.91825,29000000.0
2007-03-02 23:35:00,1.91836,1.91882,1.91836,1.91841,48000000.0
2007-03-02 23:40:00,1.9182,1.91872,1.91676,1.9177,62000000.0
2007-03-02 23:45:00,1.91641,1.91717,1.91572,1.91704,31000000.0
2007-03-02 23:50:00,1.91691,1.91716,1.91632,1.91632,39000000.0
2007-03-02 23:55:00,1.91633,1.91713,1.91547,1.91561,41000000.0
2007-03-05 00:00:00,1.91584,1.92089,1.91584,1.9195,44000000.0
2007-03-05 00:05:00,1.91979,1.92011,1.91917,1.91929,43000000.0
2007-03-05 00:10:00,1.91897,1.91929,1.9185,1.91925,58000000.0
2007-03-05 00:15:00,1.91909,1.91918,1.91809,1.91851,45000000.0
2007-03-05 00:20:00,1.91864,1.91879,1.91812,1.91812,38000000.0
2007-03-05 00:25:00,1.91776,1.91776,1.91621,1.91686,42000000.0
2007-03-05 00:30:00,1.91691,1.91765,1.91691,1.91717,35000000.0
2007-03-05 00:35:00,1.91653,1.91668,1.91588,1.9159,34000000.0
2007-03-05 00:40:00,1.91581,1.9225,1.91581,1.91618,48000000.0
2007-03-05 00:45:00,1.91626,1.9217,1.91551,1.91622,34000000.0
2007-03-05 00:50:00,1.91606,1.91614,1.91539,1.91589,43000000.0
2007-03-05 00:55:00,1.91639,1.9172,1.91593,1.91627,38000000.0
2007-03-05 01:00:00,1.91676,1.917,1.91606,1.91629,54000000.0
2007-03-05 01:05:00,1.91632,1.91715,1.91632,1.91711,44000000.0
2007-03-05 01:10:00,1.91698,1.91703,1.91647,1.91682,47000000.0
2007-03-05 01:15:00,1.91675,1.91694,1.91634,1.91634,50000000.0
2007-03-05 01:20:00,1.91629,1.921,1.91589,1.921,42000000.0
2007-03-05 01:25:00,1.92035,1.92153,1.91918,1.92153,56000000.0
2007-03-05 01:30:00,1.92156,1.92156,1.92088,1.92129,57000000.0
2007-03-05 01:35:00,1.92158,1.92205,1.9204,1.9204,46000000.0
2007-03-05 01:40:00,1.92035,1.92164,1.92035,1.92164,40000000.0
2007-03-05 01:45:00,1.92178,1.92178,1.9199,1.92058,43000000.0
2007-03-05 01:50:00,1.92085,1.92244,1.92054,1.92238,55000000.0
2007-03-05 01:55:00,1.92238,1.92368,1.92201,1.92351,58000000.0
2007-03-05 02:00:00,1.92383,1.92633,1.92295,1.92633,42000000.0
2007-03-05 02:05:00,1.92601,1.92639,1.92404,1.92532,43000000.0
2007-03-05 02:10:00,1.92607,1.92691,1.92568,1.92643,41000000.0
2007-03-05 02:15:00,1.92632,1.92822,1.92632,1.92822,45000000.0
2007-03-05 02:20:00,1.92797,1.92797,1.92494,1.92494,42000000.0
2007-03-05 02:25:00,1.92491,1.92529,1.92383,1.92383,45000000.0
2007-03-05 02:30:00,1.92381,1.92398,1.92316,1.92331,36000000.0
2007-03-05 02:35:00,1.92304,1.92487,1.92291,1.9246,40000000.0
2007-03-05 02:40:00,1.92501,1.92842,1.92501,1.92842,37000000.0
2007-03-05 02:45:00,1.92851,1.92851,1.92631,1.92656,44000000.0
2007-03-05 02:50:00,1.92656,1.92749,1.92584,1.92688,37000000.0
2007-03-05 02:55:00,1.92656,1.92796,1.92647,1.9278,38000000.0
2007-03-05 03:00:00,1.92801,1.92847,1.92749,1.92749,39000000.0
2007-03-05 03:05:00,1.92777,1.92888,1.92773,1.92888,37000000.0
2007-03-05 03:10:00,1.92893,1.92915,1.92788,1.92788,46000000.0
2007-03-05 03:15:00,1.92777,1.9284,1.92751,1.92791,41000000.0
2007-03-05 03:20:00,1.92794,1.92879,1.92663,1.92851,36000000.0
2007-03-05 03:25:00,1.92804,1.92832,1.92623,1.92641,48000000.0
2007-03-05 03:30:00,1.9265,1.92727,1.9263,1.92722,37000000.0
2007-03-05 03:35:00,1.92737,1.92796,1.92728,1.92787,39000000.0
2007-03-05 03:40:00,1.92799,1.92816,1.92573,1.92593,44000000.0
2007-03-05 03:45:00,1.92646,1.92692,1.92608,1.92687,37000000.0
2007-03-05 03:50:00,1.92677,1.92746,1.92608,1.92628,42000000.0
2007-03-05 03:55:00,1.92624,1.92679,1.92485,1.92646,36000000.0
2007-03-05 04:00:00,1.92683,1.92708,1.92519,1.92519,37000000.0
2007-03-05 04:05:00,1.9251,1.92525,1.92358,1.92362,42000000.0
2007-03-05 04:10:00,1.92369,1.92453,1.92325,1.92436,37000000.0
2007-03-05 04:15:00,1.92423,1.92461,1.92346,1.92461,34000000.0
2007-03-05 04:20:00,1.92473,1.92524,1.92401,1.92429,43000000.0
2007-03-05 04:25:00,1.9245,1.92472,1.92406,1.92437,37000000.0
2007-03-05 04:30:00,1.92426,1.92426,1.92204,1.92301,43000000.0
2007-03-05 04:35:00,1.92277,1.9244,1.92238,1.92238,47000000.0
2007-03-05 04:40:00,1.92247,1.92298,1.92111,1.92298,44000000.0
2007-03-05 04:45:00,1.92236,1.92236,1.92146,1.92154,39000000.0
2007-03-05 04:50:00,1.92141,1.9226,1.92141,1.9226,37000000.0
2007-03-05 04:55:00,1.92227,1.92349,1.92214,1.9234,39000000.0
2007-03-05 05:00:00,1.92348,1.92374,1.9229,1.92337,35000000.0
2007-03-05 05:05:00,1.92301,1.92334,1.92235,1.92301,41000000.0
2007-03-05 05:10:00,1.92292,1.92365,1.92273,1.92359,45000000.0
2007-03-05 05:15:00,1.92355,1.92355,1.92258,1.92261,43000000.0
2007-03-05 05:20:00,1.92255,1.92281,1.92208,1.92252,42000000.0
2007-03-05 05:25:00,1.92262,1.92315,1.92245,1.92304,38000000.0
2007-03-05 05:30:00,1.92309,1.92363,1.92296,1.92363,37000000.0
2007-03-05 05:35:00,1.92351,1.92396,1.92325,1.92356,38000000.0
2007-03-05 05:40:00,1.92326,1.92443,1.92283,1.92443,40000000.0
2007-03-05 05:45:00,1.92443,1.9245,1.92345,1.9244,40000000.0
2007-03-05 05:50:00,1.92366,1.92388,1.92319,1.9237,42000000.0
2007-03-05 05:55:00,1.92364,1.92416,1.92316,1.92399,44000000.0
2007-03-05 06:00:00,1.92387,1.925,1.92372,1.925,37000000.0
2007-03-05 06:05:00,1.92426,1.92433,1.923,1.92302,33000000.0
2007-03-05 06:10:00,1.92299,1.92386,1.92296,1.92366,39000000.0
2007-03-05 06:15:00,1.92324,1.9238,1.92302,1.92361,36000000.0
2007-03-05 06:20:00,1.92379,1.92379,1.923,1.92337,37000000.0
2007-03-05 06:25:00,1.9232,1.92336,1.92286,1.92314,45000000.0
2007-03-05 06:30:00,1.92335,1.92445,1.92274,1.92419,35000000.0
2007-03-05 06:35:00,1.92446,1.925,1.92393,1.92473,43000000.0
2007-03-05 06:40:00,1.92506,1.92542,1.92375,1.92382,36000000.0
2007-03-05 06:45:00,1.92362,1.92394,1.92323,1.92383,41000000.0
2007-03-05 06:50:00,1.92359,1.9237,1.92235,1.92237,44000000.0
2007-03-05 06:55:00,1.92277,1.92362,1.9223,1.92362,30000000.0
2007-03-05 07:00:00,1.92371,1.92482,1.92353,1.92481,36000000.0
2007-03-05 07:05:00,1.9247,1.92521,1.92429,1.92521,50000000.0
2007-03-05 07:10:00,1.9252,1.92677,1.92504,1.92605,39000000.0
2007-03-05 07:15:00,1.92628,1.92754,1.92612,1.92748,45000000.0
2007-03-05 07:20:00,1.92776,1.92876,1.92754,1.92837,46000000.0
2007-03-05 07:25:00,1.92818,1.92925,1.92792,1.92845,37000000.0
2007-03-05 07:30:00,1.92909,1.92992,1.92902,1.92902,43000000.0
2007-03-05 07:35:00,1.92933,1.92996,1.92933,1.92952,40000000.0
2007-03-05 07:40:00,1.92941,1.93311,1.92919,1.933,42000000.0
2007-03-05 07:45:00,1.93306,1.93307,1.93141,1.93213,37000000.0
2007-03-05 07:50:00,1.93234,1.93257,1.93116,1.93148,45000000.0
2007-03-05 07:55:00,1.93144,1.9315,1.93016,1.93041,39000000.0
2007-03-05 08:00:00,1.93014,1.93104,1.93014,1.93095,41000000.0
2007-03-05 08:05:00,1.93101,1.93228,1.93101,1.9322,35000000.0
2007-03-05 08:10:00,1.93227,1.93227,1.93112,1.93179,40000000.0
2007-03-05 08:15:00,1.93171,1.93171,1.93017,1.93056,42000000.0
2007-03-05 08:20:00,1.93089,1.93106,1.93051,1.9306,38000000.0
2007-03-05 08:25:00,1.9306,1.93269,1.93046,1.93226,42000000.0
2007-03-05 08:30:00,1.93238,1.93258,1.93222,1.93222,41000000.0
2007-03-05 08:35:00,1.93212,1.9347,1.93147,1.9344,44000000.0
2007-03-05 08:40:00,1.93213,1.93294,1.93173,1.93294,47000000.0
2007-03-05 08:45:00,1.933,1.93594,1.93284,1.93526,42000000.0
2007-03-05 08:50:00,1.93556,1.93598,1.93483,1.93519,40000000.0
2007-03-05 08:55:00,1.93487,1.93487,1.93331,1.93339,37000000.0
2007-03-05 09:00:00,1.93347,1.93493,1.93256,1.93467,41000000.0
2007-03-05 09:05:00,1.93466,1.93577,1.93427,1.93428,44000000.0
2007-03-05 09:10:00,1.9341,1.93509,1.93393,1.93504,44000000.0
2007-03-05 09:15:00,1.93484,1.93529,1.93389,1.93521,41000000.0
2007-03-05 09:20:00,1.93475,1.93475,1.93005,1.93105,38000000.0
2007-03-05 09:25:00,1.93114,1.93232,1.9308,1.9319,46000000.0
2007-03-05 09:30:00,1.93193,1.93591,1.93179,1.93526,36000000.0
2007-03-05 09:35:00,1.9356,1.93564,1.93217,1.93365,47000000.0
2007-03-05 09:40:00,1.93386,1.93386,1.93126,1.93126,46000000.0
2007-03-05 09:45:00,1.93108,1.93112,1.92834,1.92949,45000000.0
2007-03-05 09:50:00,1.92968,1.9306,1.92918,1.93059,45000000.0
2007-03-05 09:55:00,1.93051,1.93377,1.93037,1.93353,44000000.0
2007-03-05 10:00:00,1.93357,1.93365,1.93243,1.93284,44000000.0
2007-03-05 10:05:00,1.93245,1.9336,1.93151,1.93353,39000000.0
2007-03-05 10:10:00,1.93361,1.93685,1.93361,1.93685,37000000.0
2007-03-05 10:15:00,1.93701,1.93776,1.93666,1.93668,45000000.0
2007-03-05 10:20:00,1.93678,1.93678,1.934,1.93412,36000000.0
2007-03-05 10:25:00,1.934,1.934,1.93245,1.9328,45000000.0
2007-03-05 10:30:00,1.93269,1.93269,1.93098,1.93165,38000000.0
2007-03-05 10:35:00,1.93163,1.93163,1.92869,1.93034,41000000.0
2007-03-05 10:40:00,1.93029,1.93355,1.93029,1.93227,40000000.0
2007-03-05 10:45:00,1.9326,1.9326,1.93131,1.93184,40000000.0
2007-03-05 10:50:00,1.93193,1.93269,1.92996,1.92996,44000000.0
2007-03-05 10:55:00,1.92986,1.92986,1.92669,1.92799,40000000.0
2007-03-05 11:00:00,1.92762,1.92821,1.92594,1.92821,44000000.0
2007-03-05 11:05:00,1.92856,1.92926,1.92775,1.92877,39000000.0
2007-03-05 11:10:00,1.92902,1.93234,1.92902,1.93214,47000000.0
2007-03-05 11:15:00,1.93234,1.93236,1.9303,1.93036,42000000.0
2007-03-05 11:20:00,1.93046,1.93165,1.93046,1.93047,38000000.0
2007-03-05 11:25:00,1.93056,1.93125,1.92982,1.92991,42000000.0
2007-03-05 11:30:00,1.9296,1.92988,1.92896,1.92968,43000000.0
2007-03-05 11:35:00,1.9296,1.93155,1.92956,1.93131,44000000.0
2007-03-05 11:40:00,1.93115,1.93115,1.92981,1.93049,47000000.0
2007-03-05 11:45:00,1.92979,1.93113,1.92979,1.93113,44000000.0
2007-03-05 11:50:00,1.93119,1.93431,1.93101,1.93361,44000000.0
2007-03-05 11:55:00,1.93342,1.93365,1.93157,1.93257,43000000.0
2007-03-05 12:00:00,1.93276,1.93482,1.93259,1.93334,43000000.0
2007-03-05 12:05:00,1.93309,1.93462,1.93275,1.93404,42000000.0
2007-03-05 12:10:00,1.93356,1.93538,1.93351,1.93504,40000000.0
2007-03-05 12:15:00,1.93492,1.93546,1.93426,1.93546,44000000.0
2007-03-05 12:20:00,1.93559,1.9372,1.93367,1.9372,39000000.0
2007-03-05 12:25:00,1.93743,1.94,1.93725,1.93987,45000000.0
2007-03-05 12:30:00,1.93927,1.93948,1.93824,1.93887,39000000.0
2007-03-05 12:35:00,1.9391,1.9391,1.93787,1.93826,42000000.0
2007-03-05 12:40:00,1.93841,1.93882,1.93829,1.93837,41000000.0
2007-03-05 12:45:00,1.93819,1.93824,1.93734,1.93796,47000000.0
2007-03-05 12:50:00,1.93771,1.93899,1.93765,1.93899,41000000.0
2007-03-05 12:55:00,1.93932,1.93947,1.93882,1.93884,37000000.0
2007-03-05 13:00:00,1.93798,1.93909,1.93756,1.93878,38000000.0
2007-03-05 13:05:00,1.9378,1.9381,1.93686,1.93686,39000000.0
2007-03-05 13:10:00,1.93658,1.9384,1.93627,1.93745,41000000.0
2007-03-05 13:15:00,1.93758,1.9387,1.93758,1.93826,43000000.0
2007-03-05 13:20:00,1.93778,1.93818,1.93723,1.93727,41000000.0
2007-03-05 13:25:00,1.93704,1.93744,1.9369,1.93741,67000000.0
2007-03-05 13:30:00,1.93705,1.93705,1.93521,1.93542,75000000.0
2007-03-05 13:35:00,1.93525,1.93529,1.93434,1.93434,84000000.0
2007-03-05 13:40:00,1.93362,1.93378,1.93226,1.93291,84000000.0
2007-03-05 13:45:00,1.93311,1.93481,1.9328,1.9348,104000000.0
2007-03-05 13:50:00,1.93456,1.93474,1.93373,1.93408,128000000.0
2007-03-05 13:55:00,1.93362,1.93519,1.93359,1.93519,124000000.0
2007-03-05 14:00:00,1.93491,1.93511,1.93413,1.93455,144000000.0
2007-03-05 14:05:00,1.93424,1.93462,1.93365,1.9345,144000000.0
2007-03-05 14:10:00,1.93427,1.93467,1.93403,1.93403,101000000.0
2007-03-05 14:15:00,1.93428,1.9374,1.93428,1.93721,145000000.0
2007-03-05 14:20:00,1.93746,1.93847,1.93746,1.93839,143000000.0
2007-03-05 14:25:00,1.93782,1.93782,1.93585,1.93648,118000000.0
2007-03-05 14:30:00,1.93624,1.9371,1.93591,1.93632,128000000.0
2007-03-05 14:35:00,1.93697,1.93734,1.93645,1.93645,165000000.0
2007-03-05 14:40:00,1.93625,1.9377,1.93603,1.93716,141000000.0
2007-03-05 14:45:00,1.93664,1.9368,1.93509,1.93662,104000000.0
2007-03-05 14:50:00,1.93682,1.93705,1.93597,1.93674,126000000.0
2007-03-05 14:55:00,1.93702,1.93712,1.93589,1.9365,91000000.0
2007-03-05 15:00:00,1.93671,1.9374,1.93655,1.9373,131000000.0
2007-03-05 15:05:00,1.93745,1.93745,1.93516,1.93617,129000000.0
2007-03-05 15:10:00,1.93596,1.93648,1.93541,1.93583,160000000.0
2007-03-05 15:15:00,1.93545,1.93651,1.93444,1.93651,82000000.0
2007-03-05 15:20:00,1.93689,1.93868,1.93689,1.93785,98000000.0
2007-03-05 15:25:00,1.93799,1.93889,1.93681,1.93856,188000000.0
2007-03-05 15:30:00,1.93665,1.93849,1.93616,1.93662,208000000.0
2007-03-05 15:35:00,1.9366,1.9366,1.93474,1.93522,178000000.0
2007-03-05 15:40:00,1.9351,1.93532,1.9344,1.93471,180000000.0
2007-03-05 15:45:00,1.93478,1.93508,1.93325,1.93348,149000000.0
2007-03-05 15:50:00,1.93363,1.93441,1.93334,1.93441,112000000.0
2007-03-05 15:55:00,1.93445,1.93446,1.93338,1.93382,120000000.0
2007-03-05 16:00:00,1.93391,1.93686,1.93373,1.93686,200000000.0
2007-03-05 16:05:00,1.93645,1.93646,1.93512,1.93512,188000000.0
2007-03-05 16:10:00,1.93493,1.93573,1.93474,1.93531,169000000.0
2007-03-05 16:15:00,1.93507,1.93631,1.93482,1.9359,185000000.0
2007-03-05 16:20:00,1.93564,1.93853,1.93564,1.93794,231000000.0
2007-03-05 16:25:00,1.93773,1.94038,1.93704,1.93999,173000000.0
2007-03-05 16:30:00,1.94054,1.94054,1.93942,1.93942,183000000.0
2007-03-05 16:35:00,1.93967,1.9397,1.93775,1.93775,229000000.0
2007-03-05 16:40:00,1.93686,1.93686,1.93484,1.93641,218000000.0
2007-03-05 16:45:00,1.93625,1.93633,1.93343,1.93371,236000000.0
2007-03-05 16:50:00,1.93363,1.93485,1.93322,1.9346,142000000.0
2007-03-05 16:55:00,1.93454,1.93586,1.93356,1.9357,178000000.0
2007-03-05 17:00:00,1.93614,1.93752,1.93603,1.93707,176000000.0
2007-03-05 17:05:00,1.93732,1.93757,1.93663,1.93719,206000000.0
2007-03-05 17:10:00,1.93705,1.93705,1.9319,1.93195,135000000.0
2007-03-05 17:15:00,1.93201,1.93525,1.93201,1.93525,139000000.0
2007-03-05 17:20:00,1.93522,1.93575,1.93333,1.93522,140000000.0
2007-03-05 17:25:00,1.93528,1.93619,1.93414,1.93619,157000000.0
2007-03-05 17:30:00,1.9363,1.93645,1.93415,1.93448,301000000.0
2007-03-05 17:35:00,1.93443,1.93485,1.93395,1.93485,233000000.0
2007-03-05 17:40:00,1.93495,1.93574,1.93472,1.93472,225000000.0
2007-03-05 17:45:00,1.93456,1.93528,1.93398,1.93398,303000000.0
2007-03-05 17:50:00,1.9342,1.9342,1.93286,1.93325,232000000.0
2007-03-05 17:55:00,1.93339,1.93716,1.93339,1.93698,196000000.0
2007-03-05 18:00:00,1.93727,1.93743,1.93648,1.93711,190000000.0
2007-03-05 18:05:00,1.93705,1.93744,1.93545,1.93545,196000000.0
2007-03-05 18:10:00,1.93474,1.93545,1.93408,1.93427,136000000.0
2007-03-05 18:15:00,1.93412,1.93429,1.93284,1.93374,226000000.0
2007-03-05 18:20:00,1.93389,1.93407,1.93297,1.93319,228000000.0
2007-03-05 18:25:00,1.93316,1.9348,1.93295,1.93328,157000000.0
2007-03-05 18:30:00,1.93319,1.93369,1.93235,1.93248,194000000.0
2007-03-05 18:35:00,1.93236,1.93366,1.93236,1.93329,273000000.0
2007-03-05 18:40:00,1.93334,1.93372,1.93303,1.93354,232000000.0
2007-03-05 18:45:00,1.93338,1.93384,1.93124,1.93129,216000000.0
2007-03-05 18:50:00,1.93091,1.93114,1.92864,1.92906,129000000.0
2007-03-05 18:55:00,1.92903,1.92997,1.92884,1.92997,98000000.0
2007-03-05 19:00:00,1.93024,1.9335,1.9301,1.9335,129000000.0
2007-03-05 19:05:00,1.93362,1.93362,1.9325,1.93347,232000000.0
2007-03-05 19:10:00,1.93357,1.93434,1.93287,1.93409,148000000.0
2007-03-05 19:15:00,1.9377,1.9378,1.93379,1.93469,129000000.0
2007-03-05 19:20:00,1.93475,1.93495,1.93442,1.93484,120000000.0
2007-03-05 19:25:00,1.9371,1.9372,1.93422,1.93464,215000000.0
2007-03-05 19:30:00,1.93472,1.9363,1.93367,1.93375,189000000.0
2007-03-05 19:35:00,1.93396,1.93449,1.9335,1.93428,91000000.0
2007-03-05 19:40:00,1.93449,1.93475,1.93429,1.93466,94000000.0
2007-03-05 19:45:00,1.93439,1.93515,1.93353,1.93457,118000000.0
2007-03-05 19:50:00,1.93481,1.93757,1.93375,1.93733,75000000.0
2007-03-05 19:55:00,1.93759,1.93759,1.93633,1.93633,106000000.0
2007-03-05 20:00:00,1.93616,1.9376,1.93609,1.93684,101000000.0
2007-03-05 20:05:00,1.93701,1.93737,1.93652,1.93685,97000000.0
2007-03-05 20:10:00,1.9378,1.9381,1.93645,1.93745,67000000.0
2007-03-05 20:15:00,1.93756,1.93756,1.93643,1.93708,72000000.0
2007-03-05 20:20:00,1.937,1.93758,1.93632,1.93632,56000000.0
2007-03-05 20:25:00,1.93628,1.93733,1.93616,1.93706,76000000.0
2007-03-05 20:30:00,1.93719,1.9374,1.93526,1.93584,97000000.0
2007-03-05 20:35:00,1.93593,1.9368,1.9358,1.9368,60000000.0
2007-03-05 20:40:00,1.93656,1.93679,1.93626,1.93679,50000000.0
2007-03-05 20:45:00,1.93671,1.9387,1.93373,1.93465,63000000.0
2007-03-05 20:50:00,1.93482,1.93577,1.93482,1.93577,58000000.0
2007-03-05 20:55:00,1.93545,1.93673,1.93479,1.93673,53000000.0
2007-03-05 21:00:00,1.93659,1.93743,1.93613,1.93613,52000000.0
2007-03-05 21:05:00,1.9373,1.9378,1.93596,1.93718,43000000.0
2007-03-05 21:10:00,1.93723,1.93753,1.93542,1.93721,43000000.0
2007-03-05 21:15:00,1.93764,1.93791,1.93724,1.93781,42000000.0
2007-03-05 21:20:00,1.937,1.93797,1.93689,1.93733,44000000.0
2007-03-05 21:25:00,1.93754,1.93792,1.93726,1.93764,45000000.0
2007-03-05 21:30:00,1.93747,1.93816,1.93725,1.93792,36000000.0
2007-03-05 21:35:00,1.93781,1.93781,1.93659,1.93659,77000000.0
2007-03-05 21:40:00,1.93659,1.93747,1.93659,1.93681,55000000.0
2007-03-05 21:45:00,1.93683,1.93795,1.93683,1.93795,36000000.0
2007-03-05 21:50:00,1.938,1.93822,1.9371,1.9371,43000000.0
2007-03-05 21:55:00,1.93798,1.93798,1.9372,1.93773,68000000.0
2007-03-05 22:00:00,1.93773,1.93773,1.93644,1.93644,49000000.0
2007-03-05 22:05:00,1.93667,1.93708,1.93635,1.93635,50000000.0
2007-03-05 22:10:00,1.93644,1.93675,1.9362,1.93639,55000000.0
2007-03-05 22:15:00,1.93641,1.9387,1.93614,1.93619,33000000.0
2007-03-05 22:20:00,1.93608,1.93651,1.9358,1.9362,51000000.0
2007-03-05 22:25:00,1.9402,1.9402,1.93613,1.93665,45000000.0
2007-03-05 22:30:00,1.93675,1.93675,1.93555,1.93557,72000000.0
2007-03-05 22:35:00,1.93588,1.93674,1.93505,1.93653,64000000.0
2007-03-05 22:40:00,1.93668,1.939,1.93604,1.93647,50000000.0
2007-03-05 22:45:00,1.93686,1.93723,1.93582,1.93643,60000000.0
2007-03-05 22:50:00,1.9365,1.9397,1.93646,1.9397,44000000.0
2007-03-05 22:55:00,1.93643,1.9401,1.93621,1.93652,39000000.0
2007-03-05 23:00:00,1.93652,1.93705,1.93635,1.93705,49000000.0
2007-03-05 23:05:00,1.93692,1.9375,1.93686,1.93686,46000000.0
2007-03-05 23:10:00,1.93726,1.9404,1.93722,1.9399,39000000.0
2007-03-05 23:15:00,1.93728,1.93827,1.93678,1.93827,40000000.0
2007-03-05 23:20:00,1.93806,1.93918,1.93806,1.939,36000000.0
2007-03-05 23:25:00,1.9389,1.93928,1.93731,1.93731,52000000.0
2007-03-05 23:30:00,1.93612,1.9409,1.93598,1.93777,42000000.0
2007-03-05 23:35:00,1.93794,1.93835,1.93701,1.93754,48000000.0
2007-03-05 23:40:00,1.93754,1.93809,1.93702,1.93739,62000000.0
2007-03-05 23:45:00,1.93744,1.93748,1.93703,1.93743,38000000.0
2007-03-05 23:50:00,1.93755,1.93901,1.93743,1.93826,39000000.0
2007-03-05 23:55:00,1.93834,1.93937,1.93812,1.93919,41000000.0
2007-03-06 00:00:00,1.93918,1.93996,1.93903,1.93903,39000000.0
2007-03-06 00:05:00,1.93919,1.93975,1.93919,1.93962,43000000.0
2007-03-06 00:10:00,1.9385,1.93938,1.9383,1.93904,58000000.0
2007-03-06 00:15:00,1.93889,1.93943,1.93852,1.93904,45000000.0
2007-03-06 00:20:00,1.93914,1.93975,1.93912,1.93961,38000000.0
2007-03-06 00:25:00,1.93916,1.94011,1.93908,1.93995,42000000.0
2007-03-06 00:30:00,1.93991,1.94018,1.93962,1.94004,35000000.0
2007-03-06 00:35:00,1.9401,1.94175,1.9401,1.94031,34000000.0
2007-03-06 00:40:00,1.93973,1.94046,1.9396,1.94014,40000000.0
2007-03-06 00:45:00,1.94013,1.94136,1.94013,1.94088,37000000.0
2007-03-06 00:50:00,1.94089,1.94128,1.94064,1.94074,43000000.0
2007-03-06 00:55:00,1.94094,1.94379,1.94088,1.94379,38000000.0
2007-03-06 01:00:00,1.94396,1.94579,1.9437,1.94525,54000000.0
2007-03-06 01:05:00,1.94573,1.94583,1.94479,1.94516,44000000.0
2007-03-06 01:10:00,1.94484,1.94538,1.94035,1.94144,47000000.0
2007-03-06 01:15:00,1.94159,1.94264,1.94095,1.94228,50000000.0
2007-03-06 01:20:00,1.94295,1.9437,1.9427,1.94273,42000000.0
2007-03-06 01:25:00,1.94261,1.94306,1.94229,1.94239,56000000.0
2007-03-06 01:30:00,1.9426,1.94265,1.9321,1.9327,49000000.0
2007-03-06 01:35:00,1.94216,1.94295,1.94189,1.9429,46000000.0
2007-03-06 01:40:00,1.94274,1.94406,1.94263,1.94396,40000000.0
2007-03-06 01:45:00,1.94391,1.94391,1.94285,1.94304,43000000.0
2007-03-06 01:50:00,1.9428,1.94323,1.9421,1.94236,55000000.0
2007-03-06 01:55:00,1.94246,1.9426,1.9421,1.94236,58000000.0
2007-03-06 02:00:00,1.94227,1.94227,1.93709,1.93877,42000000.0
2007-03-06 02:05:00,1.93876,1.9391,1.93518,1.93756,43000000.0
2007-03-06 02:10:00,1.93717,1.93734,1.93611,1.93628,41000000.0
2007-03-06 02:15:00,1.93598,1.93951,1.93598,1.93895,40000000.0
2007-03-06 02:20:00,1.93898,1.9391,1.93778,1.9383,42000000.0
2007-03-06 02:25:00,1.93828,1.9388,1.93779,1.9388,45000000.0
2007-03-06 02:30:00,1.9386,1.9386,1.9335,1.9335,36000000.0
2007-03-06 02:35:00,1.93223,1.9337,1.93201,1.93301,40000000.0
2007-03-06 02:40:00,1.93267,1.93333,1.93108,1.93333,36000000.0
2007-03-06 02:45:00,1.93328,1.93443,1.93251,1.93443,44000000.0
2007-03-06 02:50:00,1.93424,1.93424,1.93287,1.9333,37000000.0
2007-03-06 02:55:00,1.93287,1.93399,1.93246,1.93346,38000000.0
2007-03-06 03:00:00,1.93332,1.93345,1.93254,1.93271,39000000.0
2007-03-06 03:05:00,1.93248,1.93271,1.93066,1.93128,37000000.0
2007-03-06 03:10:00,1.93152,1.93152,1.92934,1.93006,46000000.0
2007-03-06 03:15:00,1.93003,1.93034,1.92974,1.92974,41000000.0
2007-03-06 03:20:00,1.92943,1.93212,1.92943,1.93189,36000000.0
2007-03-06 03:25:00,1.93175,1.93371,1.93138,1.9334,48000000.0
2007-03-06 03:30:00,1.93359,1.9341,1.93337,1.93337,37000000.0
2007-03-06 03:35:00,1.93319,1.9347,1.93319,1.93469,39000000.0
2007-03-06 03:40:00,1.93483,1.93536,1.93467,1.93533,41000000.0
2007-03-06 03:45:00,1.93506,1.93506,1.9252,1.9254,36000000.0
2007-03-06 03:50:00,1.93437,1.93456,1.93365,1.93365,42000000.0
2007-03-06 03:55:00,1.93384,1.9344,1.93244,1.93366,36000000.0
2007-03-06 04:00:00,1.93382,1.93453,1.9336,1.93392,37000000.0
2007-03-06 04:05:00,1.93395,1.93395,1.9322,1.9322,43000000.0
2007-03-06 04:10:00,1.93146,1.93165,1.92985,1.92985,37000000.0
2007-03-06 04:15:00,1.92985,1.93044,1.92947,1.92986,34000000.0
2007-03-06 04:20:00,1.92974,1.93042,1.92968,1.93041,43000000.0
2007-03-06 04:25:00,1.93042,1.93042,1.92996,1.93003,37000000.0
2007-03-06 04:30:00,1.9299,1.9299,1.92699,1.92711,43000000.0
2007-03-06 04:35:00,1.92729,1.92896,1.92728,1.92896,42000000.0
2007-03-06 04:40:00,1.92913,1.92913,1.92672,1.92672,44000000.0
2007-03-06 04:45:00,1.92572,1.92629,1.92484,1.9252,40000000.0
2007-03-06 04:50:00,1.92475,1.92514,1.92431,1.92508,36000000.0
2007-03-06 04:55:00,1.92502,1.92602,1.92471,1.92602,39000000.0
2007-03-06 05:00:00,1.92575,1.92693,1.92575,1.92685,35000000.0
2007-03-06 05:05:00,1.92694,1.92732,1.92626,1.92653,41000000.0
2007-03-06 05:10:00,1.92606,1.9267,1.92583,1.9265,45000000.0
2007-03-06 05:15:00,1.9277,1.9278,1.92579,1.92714,41000000.0
2007-03-06 05:20:00,1.92699,1.92771,1.92664,1.92712,42000000.0
2007-03-06 05:25:00,1.9274,1.92764,1.92717,1.92738,38000000.0
2007-03-06 05:30:00,1.9274,1.92755,1.92669,1.92726,37000000.0
2007-03-06 05:35:00,1.92699,1.92731,1.92578,1.92731,38000000.0
2007-03-06 05:40:00,1.92744,1.92764,1.92634,1.92701,40000000.0
2007-03-06 05:45:00,1.92726,1.92773,1.92703,1.92747,39000000.0
2007-03-06 05:50:00,1.92697,1.9283,1.92679,1.92723,42000000.0
2007-03-06 05:55:00,1.92742,1.92778,1.92721,1.92721,40000000.0
2007-03-06 06:00:00,1.9267,1.92806,1.92658,1.92764,37000000.0
2007-03-06 06:05:00,1.92778,1.92778,1.92649,1.92651,33000000.0
2007-03-06 06:10:00,1.92611,1.92722,1.92568,1.92722,39000000.0
2007-03-06 06:15:00,1.92711,1.92805,1.92706,1.92783,36000000.0
2007-03-06 06:20:00,1.92799,1.92819,1.92705,1.92783,40000000.0
2007-03-06 06:25:00,1.92773,1.92795,1.92664,1.92668,45000000.0
2007-03-06 06:30:00,1.9269,1.92723,1.92675,1.92683,35000000.0
2007-03-06 06:35:00,1.9268,1.92766,1.9268,1.92766,44000000.0
2007-03-06 06:40:00,1.92776,1.92776,1.92714,1.92751,34000000.0
2007-03-06 06:45:00,1.92751,1.9278,1.9266,1.9266,38000000.0
2007-03-06 06:50:00,1.92748,1.9276,1.9248,1.92623,38000000.0
2007-03-06 06:55:00,1.92624,1.92686,1.92586,1.92653,37000000.0
2007-03-06 07:00:00,1.92667,1.92723,1.92656,1.92723,36000000.0
2007-03-06 07:05:00,1.92717,1.92755,1.92689,1.92738,50000000.0
2007-03-06 07:10:00,1.9271,1.92834,1.92687,1.92834,39000000.0
2007-03-06 07:15:00,1.92807,1.92814,1.92709,1.92709,45000000.0
2007-03-06 07:20:00,1.92708,1.92719,1.92616,1.92711,46000000.0
2007-03-06 07:25:00,1.92703,1.9277,1.92637,1.92669,37000000.0
2007-03-06 07:30:00,1.92668,1.92698,1.92613,1.92625,43000000.0
2007-03-06 07:35:00,1.9264,1.92669,1.92592,1.92592,40000000.0
2007-03-06 07:40:00,1.92583,1.92676,1.92573,1.92643,42000000.0
2007-03-06 07:45:00,1.92604,1.92707,1.9259,1.92697,37000000.0
2007-03-06 07:50:00,1.9266,1.92677,1.92445,1.9248,45000000.0
2007-03-06 07:55:00,1.92457,1.92572,1.92419,1.92572,39000000.0
2007-03-06 08:00:00,1.92581,1.92724,1.92513,1.92513,41000000.0
2007-03-06 08:05:00,1.92513,1.92566,1.92502,1.9255,35000000.0
2007-03-06 08:10:00,1.92546,1.92546,1.92394,1.92466,40000000.0
2007-03-06 08:15:00,1.92477,1.92499,1.92232,1.9233,42000000.0
2007-03-06 08:20:00,1.92337,1.9264,1.92272,1.9254,39000000.0
2007-03-06 08:25:00,1.9233,1.92362,1.92205,1.92362,42000000.0
2007-03-06 08:30:00,1.92387,1.92433,1.923,1.92369,41000000.0
2007-03-06 08:35:00,1.92367,1.92426,1.92252,1.92301,47000000.0
2007-03-06 08:40:00,1.92306,1.92431,1.92279,1.92408,47000000.0
2007-03-06 08:45:00,1.92419,1.92524,1.92314,1.92314,42000000.0
2007-03-06 08:50:00,1.92344,1.92411,1.92296,1.92379,40000000.0
2007-03-06 08:55:00,1.92382,1.92411,1.92322,1.92411,37000000.0
2007-03-06 09:00:00,1.92405,1.92528,1.92395,1.92486,41000000.0
2007-03-06 09:05:00,1.92403,1.92551,1.92403,1.92551,44000000.0
2007-03-06 09:10:00,1.92493,1.92559,1.92471,1.92536,44000000.0
2007-03-06 09:15:00,1.92531,1.92668,1.92531,1.92661,41000000.0
2007-03-06 09:20:00,1.92657,1.92657,1.92564,1.92586,38000000.0
2007-03-06 09:25:00,1.92523,1.92599,1.92505,1.92591,46000000.0
2007-03-06 09:30:00,1.92561,1.92561,1.92485,1.92515,36000000.0
2007-03-06 09:35:00,1.92535,1.92535,1.9222,1.92392,47000000.0
2007-03-06 09:40:00,1.92374,1.92566,1.9237,1.92553,46000000.0
2007-03-06 09:45:00,1.92583,1.92632,1.92467,1.92606,45000000.0
2007-03-06 09:50:00,1.92604,1.92604,1.92487,1.92553,40000000.0
2007-03-06 09:55:00,1.92517,1.92535,1.92438,1.92444,44000000.0
2007-03-06 10:00:00,1.92478,1.92478,1.92345,1.92369,44000000.0
2007-03-06 10:05:00,1.92431,1.92539,1.92395,1.9251,39000000.0
2007-03-06 10:10:00,1.92496,1.92639,1.92496,1.92639,37000000.0
2007-03-06 10:15:00,1.92597,1.92597,1.92492,1.92492,45000000.0
2007-03-06 10:20:00,1.92487,1.92557,1.9248,1.92555,36000000.0
2007-03-06 10:25:00,1.92561,1.92738,1.92556,1.92731,45000000.0
2007-03-06 10:30:00,1.92693,1.92709,1.92615,1.92633,38000000.0
2007-03-06 10:35:00,1.92602,1.92667,1.9242,1.92667,39000000.0
2007-03-06 10:40:00,1.92645,1.92938,1.92607,1.92921,40000000.0
2007-03-06 10:45:00,1.92919,1.9296,1.92838,1.92839,40000000.0
2007-03-06 10:50:00,1.92835,1.92866,1.92747,1.92776,44000000.0
2007-03-06 10:55:00,1.92771,1.92802,1.92589,1.92765,40000000.0
2007-03-06 11:00:00,1.92774,1.92819,1.9266,1.92702,44000000.0
2007-03-06 11:05:00,1.92659,1.92712,1.92593,1.92594,39000000.0
2007-03-06 11:10:00,1.9257,1.92628,1.925,1.92592,47000000.0
2007-03-06 11:15:00,1.92598,1.92627,1.92566,1.92627,42000000.0
2007-03-06 11:20:00,1.92671,1.92679,1.92541,1.92562,38000000.0
2007-03-06 11:25:00,1.92573,1.92683,1.92572,1.92641,42000000.0
2007-03-06 11:30:00,1.92636,1.92676,1.92457,1.92457,43000000.0
2007-03-06 11:35:00,1.92451,1.92456,1.92347,1.92365,44000000.0
2007-03-06 11:40:00,1.92357,1.9238,1.92315,1.92331,47000000.0
2007-03-06 11:45:00,1.92308,1.9231,1.92144,1.92228,44000000.0
2007-03-06 11:50:00,1.9228,1.92314,1.92252,1.92281,44000000.0
2007-03-06 11:55:00,1.92279,1.92321,1.92242,1.92256,43000000.0
2007-03-06 12:00:00,1.92257,1.92289,1.92139,1.92225,43000000.0
2007-03-06 12:05:00,1.92192,1.92282,1.92171,1.92282,42000000.0
2007-03-06 12:10:00,1.92264,1.92338,1.92208,1.92338,40000000.0
2007-03-06 12:15:00,1.92355,1.92377,1.92296,1.92357,44000000.0
2007-03-06 12:20:00,1.92315,1.9234,1.92105,1.92288,39000000.0
2007-03-06 12:25:00,1.92283,1.92402,1.92283,1.92355,45000000.0
2007-03-06 12:30:00,1.92376,1.92419,1.92342,1.92387,39000000.0
2007-03-06 12:35:00,1.92388,1.92453,1.92348,1.92349,42000000.0
2007-03-06 12:40:00,1.92351,1.92449,1.92345,1.92367,41000000.0
2007-03-06 12:45:00,1.92379,1.92408,1.92341,1.92369,47000000.0
2007-03-06 12:50:00,1.92338,1.92429,1.9233,1.92391,41000000.0
2007-03-06 12:55:00,1.92402,1.92508,1.92396,1.92508,37000000.0
2007-03-06 13:00:00,1.92511,1.92611,1.92489,1.92586,38000000.0
2007-03-06 13:05:00,1.92579,1.92608,1.9255,1.92586,39000000.0
2007-03-06 13:10:00,1.92561,1.92575,1.92381,1.92403,41000000.0
2007-03-06 13:15:00,1.924,1.92499,1.92377,1.92379,43000000.0
2007-03-06 13:20:00,1.92394,1.92505,1.92394,1.92505,41000000.0
2007-03-06 13:25:00,1.92472,1.92487,1.92354,1.92394,67000000.0
2007-03-06 13:30:00,1.92397,1.92531,1.92397,1.92495,75000000.0
2007-03-06 13:35:00,1.92456,1.92536,1.92426,1.92508,84000000.0
2007-03-06 13:40:00,1.92488,1.92581,1.92472,1.92581,81000000.0
2007-03-06 13:45:00,1.9259,1.92615,1.92578,1.92596,104000000.0
2007-03-06 13:50:00,1.92605,1.92637,1.92555,1.92571,128000000.0
2007-03-06 13:55:00,1.92599,1.92689,1.92585,1.92633,124000000.0
2007-03-06 14:00:00,1.92649,1.92665,1.92564,1.92564,144000000.0
2007-03-06 14:05:00,1.92534,1.92592,1.92515,1.92562,144000000.0
2007-03-06 14:10:00,1.92552,1.92577,1.92512,1.92531,101000000.0
2007-03-06 14:15:00,1.92536,1.92543,1.92459,1.92459,145000000.0
2007-03-06 14:20:00,1.92484,1.92558,1.92449,1.92465,143000000.0
2007-03-06 14:25:00,1.92451,1.92503,1.92415,1.92472,118000000.0
2007-03-06 14:30:00,1.9247,1.9247,1.92382,1.92425,128000000.0
2007-03-06 14:35:00,1.92411,1.92521,1.92393,1.92456,165000000.0
2007-03-06 14:40:00,1.92447,1.92475,1.92406,1.92475,141000000.0
2007-03-06 14:45:00,1.92499,1.92599,1.92499,1.92531,104000000.0
2007-03-06 14:50:00,1.92528,1.92575,1.92511,1.92575,126000000.0
2007-03-06 14:55:00,1.92563,1.92563,1.9244,1.92465,91000000.0
2007-03-06 15:00:00,1.92447,1.92501,1.92409,1.92416,131000000.0
2007-03-06 15:05:00,1.92403,1.92482,1.92357,1.92377,129000000.0
2007-03-06 15:10:00,1.92369,1.92659,1.92369,1.9262,160000000.0
2007-03-06 15:15:00,1.92605,1.92621,1.92533,1.92558,82000000.0
2007-03-06 15:20:00,1.92549,1.92614,1.92502,1.9256,98000000.0
2007-03-06 15:25:00,1.92548,1.92672,1.92374,1.92545,188000000.0
2007-03-06 15:30:00,1.9229,1.92535,1.9229,1.92397,208000000.0
2007-03-06 15:35:00,1.92435,1.92601,1.92435,1.92516,178000000.0
2007-03-06 15:40:00,1.92548,1.92717,1.9254,1.92717,180000000.0
2007-03-06 15:45:00,1.92714,1.92806,1.92678,1.92737,149000000.0
2007-03-06 15:50:00,1.92697,1.92718,1.92557,1.92606,112000000.0
2007-03-06 15:55:00,1.92606,1.92917,1.92598,1.92876,120000000.0
2007-03-06 16:00:00,1.92754,1.92833,1.92719,1.92806,200000000.0
2007-03-06 16:05:00,1.92808,1.92958,1.92803,1.92933,188000000.0
2007-03-06 16:10:00,1.92974,1.9298,1.9287,1.92871,169000000.0
2007-03-06 16:15:00,1.92859,1.92887,1.92793,1.92799,185000000.0
2007-03-06 16:20:00,1.92782,1.92899,1.92767,1.92899,231000000.0
2007-03-06 16:25:00,1.92941,1.9296,1.92817,1.92894,173000000.0
2007-03-06 16:30:00,1.92875,1.92902,1.92834,1.92883,183000000.0
2007-03-06 16:35:00,1.92874,1.92888,1.92833,1.92856,229000000.0
2007-03-06 16:40:00,1.92864,1.92864,1.92756,1.92808,218000000.0
2007-03-06 16:45:00,1.92835,1.92856,1.92774,1.92827,236000000.0
2007-03-06 16:50:00,1.92831,1.93098,1.92811,1.93085,142000000.0
2007-03-06 16:55:00,1.93096,1.9338,1.93096,1.93272,178000000.0
2007-03-06 17:00:00,1.93207,1.93365,1.93203,1.93335,176000000.0
2007-03-06 17:05:00,1.93301,1.93317,1.93203,1.93242,206000000.0
2007-03-06 17:10:00,1.93235,1.93298,1.93201,1.93277,140000000.0
2007-03-06 17:15:00,1.93242,1.93306,1.93242,1.93283,139000000.0
2007-03-06 17:20:00,1.93274,1.93293,1.93148,1.93148,140000000.0
2007-03-06 17:25:00,1.93206,1.93245,1.92987,1.93022,157000000.0
2007-03-06 17:30:00,1.92999,1.92999,1.92807,1.92838,301000000.0
2007-03-06 17:35:00,1.92814,1.93035,1.92814,1.93007,233000000.0
2007-03-06 17:40:00,1.92985,1.92985,1.92781,1.9281,225000000.0
2007-03-06 17:45:00,1.92822,1.9288,1.92814,1.92853,303000000.0
2007-03-06 17:50:00,1.92843,1.92895,1.9272,1.92723,232000000.0
2007-03-06 17:55:00,1.9272,1.92848,1.9272,1.92848,196000000.0
2007-03-06 18:00:00,1.92818,1.9284,1.92788,1.9284,190000000.0
2007-03-06 18:05:00,1.9258,1.92873,1.9255,1.92873,192000000.0
2007-03-06 18:10:00,1.9288,1.9288,1.92681,1.92681,136000000.0
2007-03-06 18:15:00,1.92623,1.92756,1.92574,1.92729,226000000.0
2007-03-06 18:20:00,1.92727,1.92739,1.92583,1.92603,228000000.0
2007-03-06 18:25:00,1.92597,1.92675,1.92597,1.92661,151000000.0
2007-03-06 18:30:00,1.92638,1.92654,1.92585,1.92585,194000000.0
2007-03-06 18:35:00,1.92563,1.92683,1.92552,1.92683,273000000.0
2007-03-06 18:40:00,1.92696,1.9274,1.92638,1.92638,232000000.0
2007-03-06 18:45:00,1.92636,1.92636,1.92507,1.92525,216000000.0
2007-03-06 18:50:00,1.92532,1.92534,1.92484,1.92499,129000000.0
2007-03-06 18:55:00,1.92495,1.92546,1.92477,1.92527,98000000.0
2007-03-06 19:00:00,1.92519,1.92588,1.92506,1.92538,129000000.0
2007-03-06 19:05:00,1.92516,1.92565,1.92484,1.9255,232000000.0
2007-03-06 19:10:00,1.92561,1.92589,1.92493,1.92511,148000000.0
2007-03-06 19:15:00,1.92514,1.92583,1.92511,1.92583,123000000.0
2007-03-06 19:20:00,1.92582,1.92593,1.9237,1.92388,120000000.0
2007-03-06 19:25:00,1.92373,1.92435,1.92337,1.9242,216000000.0
2007-03-06 19:30:00,1.92411,1.92469,1.92351,1.92455,154000000.0
2007-03-06 19:35:00,1.92452,1.92452,1.92368,1.92407,101000000.0
2007-03-06 19:40:00,1.92409,1.9248,1.92397,1.92462,94000000.0
2007-03-06 19:45:00,1.92479,1.92537,1.92455,1.92484,118000000.0
2007-03-06 19:50:00,1.92456,1.92534,1.92345,1.92444,75000000.0
2007-03-06 19:55:00,1.92442,1.9248,1.92372,1.92372,106000000.0
2007-03-06 20:00:00,1.92351,1.92351,1.92297,1.92315,101000000.0
2007-03-06 20:05:00,1.92311,1.92315,1.92256,1.92266,97000000.0
2007-03-06 20:10:00,1.92297,1.92371,1.92273,1.92283,65000000.0
2007-03-06 20:15:00,1.92299,1.92334,1.92248,1.92334,72000000.0
2007-03-06 20:20:00,1.92346,1.92447,1.92346,1.92425,56000000.0
2007-03-06 20:25:00,1.92413,1.9246,1.923,1.92388,98000000.0
2007-03-06 20:30:00,1.92399,1.92423,1.92372,1.92398,80000000.0
2007-03-06 20:35:00,1.92399,1.92399,1.92342,1.92386,60000000.0
2007-03-06 20:40:00,1.92407,1.92417,1.9223,1.9223,55000000.0
2007-03-06 20:45:00,1.92338,1.92364,1.92295,1.92295,61000000.0
2007-03-06 20:50:00,1.92272,1.92272,1.92244,1.92264,58000000.0
2007-03-06 20:55:00,1.92265,1.92295,1.92252,1.9227,53000000.0
2007-03-06 21:00:00,1.92278,1.9247,1.92235,1.923,44000000.0
2007-03-06 21:05:00,1.92298,1.924,1.92298,1.924,47000000.0
2007-03-06 21:10:00,1.92392,1.92392,1.92169,1.92322,35000000.0
2007-03-06 21:15:00,1.92356,1.92428,1.92356,1.92385,42000000.0
2007-03-06 21:20:00,1.92394,1.92499,1.9208,1.92472,49000000.0
2007-03-06 21:25:00,1.92475,1.92483,1.92267,1.923,46000000.0
2007-03-06 21:30:00,1.92302,1.92355,1.9215,1.92355,42000000.0
2007-03-06 21:35:00,1.92368,1.92371,1.92266,1.92266,77000000.0
2007-03-06 21:40:00,1.92261,1.92261,1.92153,1.92159,55000000.0
2007-03-06 21:45:00,1.92141,1.92176,1.92139,1.92155,31000000.0
2007-03-06 21:50:00,1.92146,1.92232,1.92146,1.92209,41000000.0
2007-03-06 21:55:00,1.92211,1.92279,1.92183,1.92259,61000000.0
2007-03-06 22:00:00,1.92295,1.92396,1.92295,1.92323,49000000.0
2007-03-06 22:05:00,1.92325,1.92337,1.9214,1.92324,54000000.0
2007-03-06 22:10:00,1.92347,1.92353,1.92257,1.92257,55000000.0
2007-03-06 22:15:00,1.92263,1.92271,1.91995,1.91998,42000000.0
2007-03-06 22:20:00,1.92024,1.92104,1.91874,1.921,51000000.0
2007-03-06 22:25:00,1.92095,1.9215,1.92046,1.92057,40000000.0
2007-03-06 22:30:00,1.92064,1.92129,1.92005,1.92005,77000000.0
2007-03-06 22:35:00,1.92009,1.92058,1.91976,1.92037,64000000.0
2007-03-06 22:40:00,1.9204,1.923,1.91994,1.9227,57000000.0
2007-03-06 22:45:00,1.92054,1.92064,1.92023,1.92023,60000000.0
2007-03-06 22:50:00,1.92015,1.92043,1.91972,1.92038,43000000.0
2007-03-06 22:55:00,1.92044,1.923,1.91972,1.9218,42000000.0
2007-03-06 23:00:00,1.91975,1.92094,1.91954,1.92085,49000000.0
2007-03-06 23:05:00,1.92069,1.921,1.92048,1.921,47000000.0
2007-03-06 23:10:00,1.92095,1.92095,1.91998,1.92039,40000000.0
2007-03-06 23:15:00,1.92028,1.92048,1.91935,1.91954,40000000.0
2007-03-06 23:20:00,1.91972,1.9216,1.91935,1.92005,35000000.0
2007-03-06 23:25:00,1.92015,1.9205,1.91982,1.92042,52000000.0
2007-03-06 23:30:00,1.92055,1.9218,1.91993,1.92039,42000000.0
2007-03-06 23:35:00,1.92102,1.92145,1.92056,1.92076,48000000.0
2007-03-06 23:40:00,1.92064,1.92196,1.9202,1.92169,62000000.0
2007-03-06 23:45:00,1.92176,1.92196,1.92159,1.92173,38000000.0
2007-03-06 23:50:00,1.9199,1.92231,1.9196,1.92126,35000000.0
2007-03-06 23:55:00,1.92145,1.92215,1.92079,1.92126,41000000.0
2007-03-07 00:00:00,1.92074,1.92099,1.918,1.918,38000000.0
2007-03-07 00:05:00,1.92042,1.92042,1.91919,1.92027,43000000.0
2007-03-07 00:10:00,1.92014,1.92046,1.91975,1.92037,55000000.0
2007-03-07 00:15:00,1.92045,1.92137,1.92006,1.92131,45000000.0
2007-03-07 00:20:00,1.9214,1.92245,1.92104,1.9224,38000000.0
2007-03-07 00:25:00,1.92233,1.92241,1.9206,1.92124,42000000.0
2007-03-07 00:30:00,1.92091,1.92098,1.92024,1.92034,35000000.0
2007-03-07 00:35:00,1.92044,1.92096,1.92042,1.9205,34000000.0
2007-03-07 00:40:00,1.91983,1.91983,1.91856,1.91939,40000000.0
2007-03-07 00:45:00,1.91933,1.91959,1.9184,1.91869,38000000.0
2007-03-07 00:50:00,1.91886,1.91953,1.91867,1.91953,45000000.0
2007-03-07 00:55:00,1.91963,1.91963,1.9173,1.91783,38000000.0
2007-03-07 01:00:00,1.91807,1.91815,1.91719,1.91725,54000000.0
2007-03-07 01:05:00,1.91723,1.9194,1.91721,1.91925,44000000.0
2007-03-07 01:10:00,1.91886,1.9199,1.91886,1.9193,47000000.0
2007-03-07 01:15:00,1.91951,1.91966,1.91885,1.91889,50000000.0
2007-03-07 01:20:00,1.91867,1.91895,1.91786,1.91786,42000000.0
2007-03-07 01:25:00,1.91769,1.91811,1.91709,1.91767,56000000.0
2007-03-07 01:30:00,1.91757,1.91784,1.91702,1.91773,57000000.0
2007-03-07 01:35:00,1.9176,1.91793,1.91731,1.9175,48000000.0
2007-03-07 01:40:00,1.9198,1.9209,1.91716,1.91727,44000000.0
2007-03-07 01:45:00,1.91737,1.91828,1.91737,1.91817,43000000.0
2007-03-07 01:50:00,1.918,1.9187,1.9177,1.91819,55000000.0
2007-03-07 01:55:00,1.91792,1.922,1.91757,1.9217,61000000.0
2007-03-07 02:00:00,1.91788,1.91827,1.91605,1.91795,42000000.0
2007-03-07 02:05:00,1.91779,1.9225,1.91769,1.9223,45000000.0
2007-03-07 02:10:00,1.91791,1.91815,1.91734,1.91789,41000000.0
2007-03-07 02:15:00,1.91783,1.91823,1.91744,1.91807,40000000.0
2007-03-07 02:20:00,1.91786,1.9241,1.91756,1.91756,44000000.0
2007-03-07 02:25:00,1.91748,1.91816,1.91743,1.91743,45000000.0
2007-03-07 02:30:00,1.91704,1.91974,1.91632,1.91974,36000000.0
2007-03-07 02:35:00,1.91931,1.92029,1.9182,1.91912,40000000.0
2007-03-07 02:40:00,1.91933,1.92092,1.91933,1.91984,34000000.0
2007-03-07 02:45:00,1.91971,1.92062,1.91934,1.92051,44000000.0
2007-03-07 02:50:00,1.92051,1.92093,1.91998,1.92028,37000000.0
2007-03-07 02:55:00,1.92001,1.92198,1.91969,1.92139,38000000.0
2007-03-07 03:00:00,1.92133,1.92265,1.92122,1.92253,41000000.0
2007-03-07 03:05:00,1.92235,1.9256,1.92158,1.9256,36000000.0
2007-03-07 03:10:00,1.92207,1.92219,1.92145,1.92145,46000000.0
2007-03-07 03:15:00,1.92161,1.92436,1.92153,1.92419,41000000.0
2007-03-07 03:20:00,1.92439,1.92462,1.92179,1.92397,36000000.0
2007-03-07 03:25:00,1.92392,1.92651,1.92392,1.92529,48000000.0
2007-03-07 03:30:00,1.9256,1.92609,1.9255,1.9259,37000000.0
2007-03-07 03:35:00,1.92557,1.92558,1.92349,1.92384,39000000.0
2007-03-07 03:40:00,1.92439,1.92682,1.92439,1.9258,37000000.0
2007-03-07 03:45:00,1.92596,1.92664,1.92589,1.92636,37000000.0
2007-03-07 03:50:00,1.92622,1.92622,1.92492,1.92492,42000000.0
2007-03-07 03:55:00,1.92493,1.92625,1.92329,1.92562,36000000.0
2007-03-07 04:00:00,1.92578,1.92673,1.92572,1.92621,37000000.0
2007-03-07 04:05:00,1.92607,1.92607,1.92532,1.92534,39000000.0
2007-03-07 04:10:00,1.92515,1.9253,1.92459,1.92459,37000000.0
2007-03-07 04:15:00,1.92471,1.92527,1.92471,1.92521,34000000.0
2007-03-07 04:20:00,1.92519,1.92536,1.92471,1.9253,43000000.0
2007-03-07 04:25:00,1.92524,1.92555,1.9232,1.92527,38000000.0
2007-03-07 04:30:00,1.92528,1.92531,1.923,1.92464,42000000.0
2007-03-07 04:35:00,1.92489,1.92527,1.92489,1.92497,42000000.0
2007-03-07 04:40:00,1.92505,1.92514,1.92455,1.92504,44000000.0
2007-03-07 04:45:00,1.92476,1.92495,1.92444,1.92464,34000000.0
2007-03-07 04:50:00,1.92427,1.92455,1.92372,1.92449,44000000.0
2007-03-07 04:55:00,1.92458,1.92475,1.92381,1.92475,39000000.0
2007-03-07 05:00:00,1.9244,1.92444,1.92321,1.92326,35000000.0
2007-03-07 05:05:00,1.92303,1.92341,1.92228,1.92232,41000000.0
2007-03-07 05:10:00,1.92217,1.92298,1.92189,1.9225,45000000.0
2007-03-07 05:15:00,1.9213,1.92282,1.9213,1.92245,41000000.0
2007-03-07 05:20:00,1.92267,1.9229,1.92221,1.92282,42000000.0
2007-03-07 05:25:00,1.92271,1.92378,1.92265,1.92357,38000000.0
2007-03-07 05:30:00,1.92376,1.92376,1.92236,1.92311,43000000.0
2007-03-07 05:35:00,1.92333,1.92345,1.92239,1.92239,43000000.0
2007-03-07 05:40:00,1.92244,1.92257,1.9201,1.92197,39000000.0
2007-03-07 05:45:00,1.92193,1.92233,1.92167,1.92185,39000000.0
2007-03-07 05:50:00,1.92191,1.92203,1.92149,1.92163,42000000.0
2007-03-07 05:55:00,1.92166,1.92171,1.92129,1.92139,40000000.0
2007-03-07 06:00:00,1.92142,1.92163,1.9204,1.92076,38000000.0
2007-03-07 06:05:00,1.92103,1.92165,1.92087,1.92107,37000000.0
2007-03-07 06:10:00,1.9211,1.92157,1.92052,1.92054,39000000.0
2007-03-07 06:15:00,1.92053,1.92126,1.92052,1.92073,36000000.0
2007-03-07 06:20:00,1.92097,1.9226,1.92083,1.9218,37000000.0
2007-03-07 06:25:00,1.92133,1.92133,1.92012,1.92034,45000000.0
2007-03-07 06:30:00,1.92041,1.9223,1.91948,1.91972,37000000.0
2007-03-07 06:35:00,1.91964,1.91994,1.91924,1.9194,40000000.0
2007-03-07 06:40:00,1.91984,1.92008,1.91945,1.91954,39000000.0
2007-03-07 06:45:00,1.91942,1.91947,1.91892,1.91913,41000000.0
2007-03-07 06:50:00,1.91944,1.9221,1.91929,1.9221,38000000.0
2007-03-07 06:55:00,1.91938,1.92078,1.91901,1.92078,33000000.0
2007-03-07 07:00:00,1.92064,1.92065,1.91999,1.92005,36000000.0
2007-03-07 07:05:00,1.91996,1.921,1.9194,1.9198,49000000.0
2007-03-07 07:10:00,1.91927,1.92073,1.919,1.92063,39000000.0
2007-03-07 07:15:00,1.9208,1.9208,1.92008,1.92069,45000000.0
2007-03-07 07:20:00,1.92036,1.9229,1.92013,1.92121,46000000.0
2007-03-07 07:25:00,1.9207,1.92218,1.92062,1.92218,38000000.0
2007-03-07 07:30:00,1.92195,1.92219,1.92155,1.92166,43000000.0
2007-03-07 07:35:00,1.92179,1.92242,1.92152,1.92207,40000000.0
2007-03-07 07:40:00,1.92206,1.92215,1.92114,1.9218,42000000.0
2007-03-07 07:45:00,1.92185,1.92199,1.92146,1.92152,37000000.0
2007-03-07 07:50:00,1.92124,1.92195,1.92116,1.92157,45000000.0
2007-03-07 07:55:00,1.92176,1.923,1.92144,1.92233,37000000.0
2007-03-07 08:00:00,1.92223,1.9223,1.92091,1.92117,41000000.0
2007-03-07 08:05:00,1.921,1.92129,1.92,1.92003,35000000.0
2007-03-07 08:10:00,1.92019,1.92032,1.91963,1.92013,40000000.0
2007-03-07 08:15:00,1.91998,1.92,1.91884,1.91942,42000000.0
2007-03-07 08:20:00,1.91956,1.9225,1.91956,1.92035,37000000.0
2007-03-07 08:25:00,1.92036,1.9228,1.92033,1.92036,45000000.0
2007-03-07 08:30:00,1.92053,1.92056,1.92007,1.92031,41000000.0
2007-03-07 08:35:00,1.92039,1.92137,1.92034,1.92106,47000000.0
2007-03-07 08:40:00,1.9212,1.92162,1.92107,1.92154,47000000.0
2007-03-07 08:45:00,1.92144,1.92186,1.91963,1.9201,40000000.0
2007-03-07 08:50:00,1.92,1.92133,1.9193,1.9212,43000000.0
2007-03-07 08:55:00,1.92137,1.9226,1.92137,1.92229,37000000.0
2007-03-07 09:00:00,1.92202,1.92202,1.92102,1.92147,41000000.0
2007-03-07 09:05:00,1.92115,1.92138,1.92046,1.92098,44000000.0
2007-03-07 09:10:00,1.92071,1.92112,1.91999,1.92105,44000000.0
2007-03-07 09:15:00,1.92116,1.92235,1.92116,1.92222,41000000.0
2007-03-07 09:20:00,1.92206,1.92206,1.92102,1.92102,38000000.0
2007-03-07 09:25:00,1.92081,1.92258,1.92078,1.92198,46000000.0
2007-03-07 09:30:00,1.92204,1.92241,1.92105,1.92231,36000000.0
2007-03-07 09:35:00,1.92208,1.92242,1.92034,1.92192,47000000.0
2007-03-07 09:40:00,1.92213,1.92223,1.92046,1.92076,46000000.0
2007-03-07 09:45:00,1.92074,1.92087,1.91952,1.92002,45000000.0
2007-03-07 09:50:00,1.91984,1.91984,1.91829,1.91829,40000000.0
2007-03-07 09:55:00,1.91826,1.91911,1.91826,1.9185,44000000.0
2007-03-07 10:00:00,1.91863,1.92025,1.91821,1.92025,44000000.0
2007-03-07 10:05:00,1.92028,1.92028,1.91893,1.91918,39000000.0
2007-03-07 10:10:00,1.9194,1.91973,1.91898,1.91907,37000000.0
2007-03-07 10:15:00,1.91896,1.91997,1.91881,1.91989,45000000.0
2007-03-07 10:20:00,1.91951,1.91951,1.91862,1.91951,36000000.0
2007-03-07 10:25:00,1.91936,1.91936,1.91821,1.91933,45000000.0
2007-03-07 10:30:00,1.9193,1.91984,1.91897,1.91946,38000000.0
2007-03-07 10:35:00,1.91947,1.92034,1.91947,1.9202,41000000.0
2007-03-07 10:40:00,1.92011,1.92014,1.9168,1.91968,43000000.0
2007-03-07 10:45:00,1.91981,1.91981,1.91899,1.91905,40000000.0
2007-03-07 10:50:00,1.9192,1.92008,1.91897,1.91963,44000000.0
2007-03-07 10:55:00,1.91956,1.92095,1.91888,1.91974,40000000.0
2007-03-07 11:00:00,1.91964,1.92062,1.91819,1.92023,44000000.0
2007-03-07 11:05:00,1.92039,1.92054,1.91998,1.92003,39000000.0
2007-03-07 11:10:00,1.92032,1.9205,1.91888,1.91898,47000000.0
2007-03-07 11:15:00,1.91935,1.91999,1.91849,1.91855,42000000.0
2007-03-07 11:20:00,1.9186,1.91899,1.91808,1.91812,38000000.0
2007-03-07 11:25:00,1.91797,1.91874,1.91797,1.91874,42000000.0
2007-03-07 11:30:00,1.91864,1.91864,1.91556,1.91556,43000000.0
2007-03-07 11:35:00,1.91577,1.91621,1.91564,1.91611,44000000.0
2007-03-07 11:40:00,1.91642,1.91643,1.91584,1.91628,47000000.0
2007-03-07 11:45:00,1.91585,1.916,1.91482,1.91522,44000000.0
2007-03-07 11:50:00,1.91519,1.91535,1.91423,1.9151,44000000.0
2007-03-07 11:55:00,1.91506,1.91506,1.91439,1.91485,43000000.0
2007-03-07 12:00:00,1.91469,1.91496,1.91292,1.91324,43000000.0
2007-03-07 12:05:00,1.91341,1.91414,1.913,1.91414,42000000.0
2007-03-07 12:10:00,1.91442,1.91456,1.91376,1.91408,40000000.0
2007-03-07 12:15:00,1.91386,1.91459,1.91386,1.91409,44000000.0
2007-03-07 12:20:00,1.91372,1.91408,1.91163,1.91333,39000000.0
2007-03-07 12:25:00,1.91331,1.91395,1.91301,1.91318,45000000.0
2007-03-07 12:30:00,1.91334,1.9142,1.91298,1.91396,39000000.0
2007-03-07 12:35:00,1.91398,1.9157,1.91356,1.91356,43000000.0
2007-03-07 12:40:00,1.91379,1.91406,1.91316,1.91318,41000000.0
2007-03-07 12:45:00,1.91319,1.91374,1.91308,1.91363,47000000.0
2007-03-07 12:50:00,1.91375,1.91407,1.91327,1.9133,41000000.0
2007-03-07 12:55:00,1.9136,1.91527,1.91355,1.91515,37000000.0
2007-03-07 13:00:00,1.91547,1.91722,1.91518,1.9161,38000000.0
2007-03-07 13:05:00,1.91599,1.91693,1.91599,1.91667,39000000.0
2007-03-07 13:10:00,1.91636,1.91672,1.91538,1.91622,41000000.0
2007-03-07 13:15:00,1.91623,1.91628,1.91519,1.9156,43000000.0
2007-03-07 13:20:00,1.91569,1.91583,1.91512,1.91573,41000000.0
2007-03-07 13:25:00,1.9156,1.91581,1.9152,1.91555,67000000.0
2007-03-07 13:30:00,1.91493,1.91594,1.91473,1.91593,75000000.0
2007-03-07 13:35:00,1.91568,1.9209,1.91503,1.91508,81000000.0
2007-03-07 13:40:00,1.91524,1.91598,1.91522,1.91584,84000000.0
2007-03-07 13:45:00,1.91577,1.9172,1.91571,1.91692,104000000.0
2007-03-07 13:50:00,1.91695,1.91794,1.91645,1.91767,128000000.0
2007-03-07 13:55:00,1.91757,1.91849,1.91724,1.91849,124000000.0
2007-03-07 14:00:00,1.91829,1.9185,1.91734,1.91752,144000000.0
2007-03-07 14:05:00,1.91773,1.91779,1.91716,1.91749,144000000.0
2007-03-07 14:10:00,1.91712,1.91867,1.91676,1.91867,101000000.0
2007-03-07 14:15:00,1.91882,1.91949,1.91882,1.91883,145000000.0
2007-03-07 14:20:00,1.91924,1.91977,1.919,1.91958,143000000.0
2007-03-07 14:25:00,1.9194,1.91973,1.9176,1.91971,94000000.0
2007-03-07 14:30:00,1.91962,1.91962,1.91892,1.91892,128000000.0
2007-03-07 14:35:00,1.91898,1.92021,1.91897,1.92,165000000.0
2007-03-07 14:40:00,1.91974,1.91978,1.9189,1.91909,141000000.0
2007-03-07 14:45:00,1.91926,1.91953,1.91872,1.91926,104000000.0
2007-03-07 14:50:00,1.91931,1.91975,1.91928,1.91961,126000000.0
2007-03-07 14:55:00,1.9195,1.92017,1.91905,1.92005,91000000.0
2007-03-07 15:00:00,1.92006,1.92064,1.91945,1.92027,131000000.0
2007-03-07 15:05:00,1.92019,1.92066,1.92008,1.9203,129000000.0
2007-03-07 15:10:00,1.92013,1.92038,1.91835,1.91835,160000000.0
2007-03-07 15:15:00,1.91886,1.91994,1.91886,1.91975,82000000.0
2007-03-07 15:20:00,1.91948,1.91994,1.91866,1.91866,98000000.0
2007-03-07 15:25:00,1.91877,1.91893,1.9156,1.91736,188000000.0
2007-03-07 15:30:00,1.91556,1.91735,1.91541,1.91624,208000000.0
2007-03-07 15:35:00,1.91625,1.91655,1.91574,1.91626,178000000.0
2007-03-07 15:40:00,1.91643,1.91654,1.91579,1.91579,180000000.0
2007-03-07 15:45:00,1.91558,1.91674,1.91472,1.91569,149000000.0
2007-03-07 15:50:00,1.91577,1.91583,1.91491,1.91575,112000000.0
2007-03-07 15:55:00,1.91581,1.91629,1.91567,1.91579,120000000.0
2007-03-07 16:00:00,1.91575,1.91615,1.91473,1.91493,200000000.0
2007-03-07 16:05:00,1.91508,1.91596,1.91508,1.91594,188000000.0
2007-03-07 16:10:00,1.9194,1.92,1.91578,1.9163,155000000.0
2007-03-07 16:15:00,1.91635,1.91657,1.91529,1.91586,185000000.0
2007-03-07 16:20:00,1.91588,1.91661,1.91571,1.91607,231000000.0
2007-03-07 16:25:00,1.91612,1.91673,1.91591,1.91673,173000000.0
2007-03-07 16:30:00,1.91673,1.91711,1.91661,1.91677,183000000.0
2007-03-07 16:35:00,1.91698,1.9177,1.91653,1.9177,229000000.0
2007-03-07 16:40:00,1.91774,1.91774,1.91699,1.9172,218000000.0
2007-03-07 16:45:00,1.91724,1.91756,1.91665,1.917,236000000.0
2007-03-07 16:50:00,1.91698,1.91825,1.91674,1.91825,142000000.0
2007-03-07 16:55:00,1.91867,1.91867,1.9177,1.91798,178000000.0
2007-03-07 17:00:00,1.91815,1.91928,1.91769,1.91838,176000000.0
2007-03-07 17:05:00,1.9184,1.91912,1.91798,1.91882,206000000.0
2007-03-07 17:10:00,1.91908,1.91975,1.91898,1.91908,139000000.0
2007-03-07 17:15:00,1.9191,1.92029,1.9191,1.91976,139000000.0
2007-03-07 17:20:00,1.91969,1.92027,1.91904,1.9196,140000000.0
2007-03-07 17:25:00,1.91943,1.92108,1.9192,1.92108,157000000.0
2007-03-07 17:30:00,1.92101,1.92163,1.92043,1.9213,301000000.0
2007-03-07 17:35:00,1.92115,1.9212,1.91959,1.91959,233000000.0
2007-03-07 17:40:00,1.91961,1.92026,1.9185,1.91858,225000000.0
2007-03-07 17:45:00,1.91865,1.91962,1.91865,1.91936,303000000.0
2007-03-07 17:50:00,1.91945,1.92001,1.91917,1.92001,232000000.0
2007-03-07 17:55:00,1.92005,1.92044,1.91948,1.9196,196000000.0
2007-03-07 18:00:00,1.9192,1.91968,1.91868,1.91898,190000000.0
2007-03-07 18:05:00,1.91912,1.92017,1.91896,1.92003,196000000.0
2007-03-07 18:10:00,1.92016,1.92151,1.92016,1.92126,136000000.0
2007-03-07 18:15:00,1.92127,1.92172,1.92032,1.92153,226000000.0
2007-03-07 18:20:00,1.92213,1.9224,1.92105,1.9224,228000000.0
2007-03-07 18:25:00,1.92242,1.9226,1.92204,1.92205,151000000.0
2007-03-07 18:30:00,1.92186,1.92194,1.9213,1.92194,194000000.0
2007-03-07 18:35:00,1.92198,1.92206,1.92093,1.92173,273000000.0
2007-03-07 18:40:00,1.92191,1.9227,1.92166,1.92257,232000000.0
2007-03-07 18:45:00,1.92237,1.92293,1.92224,1.9227,216000000.0
2007-03-07 18:50:00,1.92265,1.92269,1.9222,1.92223,129000000.0
2007-03-07 18:55:00,1.92214,1.9224,1.92172,1.922,98000000.0
2007-03-07 19:00:00,1.92199,1.92356,1.92195,1.92318,129000000.0
2007-03-07 19:05:00,1.923,1.92341,1.9219,1.92196,232000000.0
2007-03-07 19:10:00,1.92165,1.92238,1.92145,1.92208,148000000.0
2007-03-07 19:15:00,1.92206,1.92235,1.922,1.92205,123000000.0
2007-03-07 19:20:00,1.9224,1.9229,1.92207,1.92272,126000000.0
2007-03-07 19:25:00,1.92265,1.92267,1.92213,1.92225,216000000.0
2007-03-07 19:30:00,1.92266,1.92291,1.92162,1.92192,154000000.0
2007-03-07 19:35:00,1.92209,1.92347,1.92209,1.92292,91000000.0
2007-03-07 19:40:00,1.92272,1.92308,1.9222,1.92245,94000000.0
2007-03-07 19:45:00,1.92216,1.92236,1.92139,1.92155,118000000.0
2007-03-07 19:50:00,1.92165,1.92174,1.91967,1.92145,63000000.0
2007-03-07 19:55:00,1.92158,1.92161,1.92063,1.92063,106000000.0
2007-03-07 20:00:00,1.9205,1.92144,1.92033,1.92066,101000000.0
2007-03-07 20:05:00,1.92043,1.92231,1.92043,1.92218,97000000.0
2007-03-07 20:10:00,1.92211,1.9233,1.92116,1.92126,67000000.0
2007-03-07 20:15:00,1.9233,1.9234,1.92075,1.92125,84000000.0
2007-03-07 20:20:00,1.9229,1.923,1.92185,1.92205,47000000.0
2007-03-07 20:25:00,1.9221,1.92285,1.92173,1.92175,76000000.0
2007-03-07 20:30:00,1.92193,1.9248,1.92182,1.92194,107000000.0
2007-03-07 20:35:00,1.9221,1.9249,1.92161,1.92161,56000000.0
2007-03-07 20:40:00,1.92158,1.92158,1.92065,1.92076,50000000.0
2007-03-07 20:45:00,1.92084,1.92113,1.92065,1.92089,61000000.0
2007-03-07 20:50:00,1.92081,1.92081,1.92033,1.92053,58000000.0
2007-03-07 20:55:00,1.92028,1.92048,1.91902,1.91902,53000000.0
2007-03-07 21:00:00,1.91927,1.92093,1.91927,1.92093,52000000.0
2007-03-07 21:05:00,1.92189,1.9222,1.92126,1.92202,46000000.0
2007-03-07 21:10:00,1.92194,1.92255,1.92036,1.92193,43000000.0
2007-03-07 21:15:00,1.92218,1.92229,1.92166,1.92205,42000000.0
2007-03-07 21:20:00,1.935,1.9408,1.92191,1.92281,47000000.0
2007-03-07 21:25:00,1.92313,1.92369,1.92261,1.9235,49000000.0
2007-03-07 21:30:00,1.92341,1.92379,1.92314,1.92373,36000000.0
2007-03-07 21:35:00,1.92356,1.92436,1.92335,1.92374,77000000.0
2007-03-07 21:40:00,1.9239,1.92495,1.92351,1.92419,55000000.0
2007-03-07 21:45:00,1.92406,1.92447,1.92331,1.9241,36000000.0
2007-03-07 21:50:00,1.9239,1.92479,1.92389,1.92479,41000000.0
2007-03-07 21:55:00,1.92494,1.92498,1.92141,1.92188,61000000.0
2007-03-07 22:00:00,1.92316,1.92824,1.92219,1.92824,49000000.0
2007-03-07 22:05:00,1.92868,1.92868,1.9253,1.92676,47000000.0
2007-03-07 22:10:00,1.92646,1.93459,1.92591,1.93282,55000000.0
2007-03-07 22:15:00,1.93209,1.9416,1.93198,1.93432,31000000.0
2007-03-07 22:20:00,1.9341,1.93845,1.93338,1.93551,51000000.0
2007-03-07 22:25:00,1.93578,1.93644,1.93531,1.93531,40000000.0
2007-03-07 22:30:00,1.93468,1.93515,1.93342,1.93484,72000000.0
2007-03-07 22:35:00,1.93442,1.93599,1.93372,1.93482,64000000.0
2007-03-07 22:40:00,1.93487,1.93565,1.93386,1.93386,53000000.0
2007-03-07 22:45:00,1.93348,1.93355,1.93277,1.93336,60000000.0
2007-03-07 22:50:00,1.93339,1.93654,1.93339,1.93619,43000000.0
2007-03-07 22:55:00,1.9356,1.93808,1.9356,1.93749,42000000.0
2007-03-07 23:00:00,1.93846,1.9391,1.9383,1.93882,49000000.0
2007-03-07 23:05:00,1.93903,1.94296,1.93903,1.94185,46000000.0
2007-03-07 23:10:00,1.94165,1.94231,1.94037,1.9406,40000000.0
2007-03-07 23:15:00,1.94042,1.94077,1.93856,1.93946,40000000.0
2007-03-07 23:20:00,1.93948,1.93959,1.93853,1.93878,36000000.0
2007-03-07 23:25:00,1.9387,1.93875,1.93682,1.93686,56000000.0
2007-03-07 23:30:00,1.93745,1.9405,1.93745,1.93876,42000000.0
2007-03-07 23:35:00,1.93919,1.93958,1.9387,1.9393,48000000.0
2007-03-07 23:40:00,1.93924,1.93976,1.93902,1.93951,62000000.0
2007-03-07 23:45:00,1.93953,1.94088,1.93948,1.94088,38000000.0
2007-03-07 23:50:00,1.94089,1.9425,1.93912,1.93915,39000000.0
2007-03-07 23:55:00,1.93921,1.94149,1.93914,1.94133,41000000.0
2007-03-08 00:00:00,1.94147,1.94362,1.94134,1.94321,39000000.0
2007-03-08 00:05:00,1.94343,1.94361,1.94184,1.94213,43000000.0
2007-03-08 00:10:00,1.94194,1.94239,1.94148,1.94189,58000000.0
2007-03-08 00:15:00,1.94169,1.94169,1.93786,1.93793,45000000.0
2007-03-08 00:20:00,1.9451,1.9464,1.93756,1.9384,37000000.0
2007-03-08 00:25:00,1.93842,1.93942,1.93842,1.93912,42000000.0
2007-03-08 00:30:00,1.93917,1.94045,1.93903,1.94045,35000000.0
2007-03-08 00:35:00,1.9405,1.94086,1.94037,1.94075,34000000.0
2007-03-08 00:40:00,1.94063,1.9445,1.94047,1.9443,36000000.0
2007-03-08 00:45:00,1.94051,1.94122,1.9403,1.94089,37000000.0
2007-03-08 00:50:00,1.94114,1.94183,1.94021,1.94084,43000000.0
2007-03-08 00:55:00,1.94088,1.94171,1.94048,1.94048,38000000.0
2007-03-08 01:00:00,1.94041,1.9447,1.9404,1.94141,53000000.0
2007-03-08 01:05:00,1.94138,1.94138,1.93975,1.94054,44000000.0
2007-03-08 01:10:00,1.94035,1.94182,1.93944,1.94182,47000000.0
2007-03-08 01:15:00,1.94213,1.94525,1.94193,1.94515,50000000.0
2007-03-08 01:20:00,1.94482,1.94699,1.94463,1.94694,42000000.0
2007-03-08 01:25:00,1.94725,1.94799,1.94459,1.94459,56000000.0
2007-03-08 01:30:00,1.94446,1.94558,1.94436,1.94436,57000000.0
2007-03-08 01:35:00,1.94442,1.94476,1.94368,1.94383,46000000.0
2007-03-08 01:40:00,1.94372,1.94436,1.9433,1.94407,40000000.0
2007-03-08 01:45:00,1.94349,1.94387,1.94285,1.94285,43000000.0
2007-03-08 01:50:00,1.9432,1.94399,1.9432,1.94399,55000000.0
2007-03-08 01:55:00,1.94373,1.94388,1.94311,1.94311,58000000.0
2007-03-08 02:00:00,1.94319,1.94449,1.94186,1.94405,42000000.0
2007-03-08 02:05:00,1.94389,1.94395,1.9433,1.94335,43000000.0
2007-03-08 02:10:00,1.94328,1.94386,1.94295,1.94356,41000000.0
2007-03-08 02:15:00,1.94341,1.94371,1.94178,1.94228,40000000.0
2007-03-08 02:20:00,1.94246,1.94246,1.94024,1.94072,42000000.0
2007-03-08 02:25:00,1.94031,1.94125,1.94012,1.94125,45000000.0
2007-03-08 02:30:00,1.94102,1.9412,1.93988,1.94043,36000000.0
2007-03-08 02:35:00,1.94051,1.94106,1.93995,1.94104,40000000.0
2007-03-08 02:40:00,1.94108,1.9411,1.93963,1.93963,36000000.0
2007-03-08 02:45:00,1.93957,1.93976,1.939,1.93968,44000000.0
2007-03-08 02:50:00,1.9398,1.9398,1.93887,1.93902,39000000.0
2007-03-08 02:55:00,1.93912,1.93971,1.93875,1.93937,38000000.0
2007-03-08 03:00:00,1.93908,1.93929,1.93764,1.93836,39000000.0
2007-03-08 03:05:00,1.93805,1.93855,1.93769,1.93829,37000000.0
2007-03-08 03:10:00,1.93804,1.93813,1.93716,1.93782,46000000.0
2007-03-08 03:15:00,1.93796,1.9387,1.93772,1.93825,41000000.0
2007-03-08 03:20:00,1.93842,1.93875,1.93632,1.9383,36000000.0
2007-03-08 03:25:00,1.93827,1.94223,1.93793,1.94037,48000000.0
2007-03-08 03:30:00,1.94029,1.94054,1.93927,1.93983,37000000.0
2007-03-08 03:35:00,1.93961,1.93992,1.93925,1.93986,39000000.0
2007-03-08 03:40:00,1.9396,1.93981,1.9376,1.93904,33000000.0
2007-03-08 03:45:00,1.93924,1.93961,1.9377,1.9377,31000000.0
2007-03-08 03:50:00,1.93915,1.93935,1.93819,1.93872,42000000.0
2007-03-08 03:55:00,1.93883,1.93901,1.93656,1.93886,36000000.0
2007-03-08 04:00:00,1.93896,1.93907,1.93871,1.9388,37000000.0
2007-03-08 04:05:00,1.93903,1.93903,1.93736,1.93736,38000000.0
2007-03-08 04:10:00,1.93689,1.93793,1.93689,1.93737,37000000.0
2007-03-08 04:15:00,1.93764,1.93807,1.93747,1.93777,38000000.0
2007-03-08 04:20:00,1.93784,1.93807,1.93736,1.93738,43000000.0
2007-03-08 04:25:00,1.93742,1.9381,1.93644,1.93699,36000000.0
2007-03-08 04:30:00,1.9368,1.93778,1.9367,1.93753,43000000.0
2007-03-08 04:35:00,1.93777,1.93777,1.93698,1.93771,42000000.0
2007-03-08 04:40:00,1.9377,1.93917,1.93718,1.93917,44000000.0
2007-03-08 04:45:00,1.93932,1.93932,1.93698,1.93718,39000000.0
2007-03-08 04:50:00,1.93733,1.93785,1.9346,1.9346,44000000.0
2007-03-08 04:55:00,1.93727,1.93742,1.93583,1.93593,39000000.0
2007-03-08 05:00:00,1.9356,1.93644,1.9356,1.93644,35000000.0
2007-03-08 05:05:00,1.9365,1.93667,1.93575,1.93649,41000000.0
2007-03-08 05:10:00,1.9367,1.93823,1.93614,1.93823,45000000.0
2007-03-08 05:15:00,1.93807,1.93807,1.93722,1.93761,43000000.0
2007-03-08 05:20:00,1.93738,1.93881,1.93725,1.93761,42000000.0
2007-03-08 05:25:00,1.93795,1.93809,1.93675,1.93739,38000000.0
2007-03-08 05:30:00,1.93738,1.93738,1.9366,1.93718,37000000.0
2007-03-08 05:35:00,1.93728,1.93762,1.93662,1.93724,38000000.0
2007-03-08 05:40:00,1.93684,1.93711,1.93581,1.93602,40000000.0
2007-03-08 05:45:00,1.93602,1.93611,1.93482,1.93486,39000000.0
2007-03-08 05:50:00,1.93508,1.93522,1.93407,1.93407,42000000.0
2007-03-08 05:55:00,1.93446,1.93446,1.93331,1.93331,46000000.0
2007-03-08 06:00:00,1.93328,1.93368,1.93223,1.93248,37000000.0
2007-03-08 06:05:00,1.93253,1.9331,1.93232,1.93309,36000000.0
2007-03-08 06:10:00,1.9329,1.93331,1.9311,1.93331,39000000.0
2007-03-08 06:15:00,1.9335,1.93365,1.93301,1.93301,36000000.0
2007-03-08 06:20:00,1.93337,1.93369,1.93228,1.93231,37000000.0
2007-03-08 06:25:00,1.93227,1.93295,1.93152,1.93171,45000000.0
2007-03-08 06:30:00,1.9319,1.9321,1.93067,1.93154,35000000.0
2007-03-08 06:35:00,1.93169,1.93314,1.93169,1.93279,46000000.0
2007-03-08 06:40:00,1.93287,1.9341,1.9325,1.9341,39000000.0
2007-03-08 06:45:00,1.93433,1.93489,1.93277,1.93322,41000000.0
2007-03-08 06:50:00,1.9324,1.93317,1.93081,1.93081,43000000.0
2007-03-08 06:55:00,1.93118,1.93185,1.9302,1.93106,32000000.0
2007-03-08 07:00:00,1.93102,1.93152,1.93095,1.93152,36000000.0
2007-03-08 07:05:00,1.93159,1.93182,1.93097,1.93132,50000000.0
2007-03-08 07:10:00,1.93099,1.93145,1.93055,1.93145,39000000.0
2007-03-08 07:15:00,1.93171,1.93171,1.92974,1.92988,45000000.0
2007-03-08 07:20:00,1.9302,1.93084,1.92994,1.93051,46000000.0
2007-03-08 07:25:00,1.93067,1.93114,1.93045,1.93074,37000000.0
2007-03-08 07:30:00,1.93054,1.9313,1.93009,1.93105,43000000.0
2007-03-08 07:35:00,1.93124,1.93221,1.93124,1.93163,40000000.0
2007-03-08 07:40:00,1.93095,1.93133,1.93087,1.93102,42000000.0
2007-03-08 07:45:00,1.9315,1.93211,1.93108,1.93211,37000000.0
2007-03-08 07:50:00,1.93223,1.93255,1.93107,1.93123,45000000.0
2007-03-08 07:55:00,1.93133,1.93193,1.93021,1.93072,39000000.0
2007-03-08 08:00:00,1.93056,1.93109,1.9303,1.9305,41000000.0
2007-03-08 08:05:00,1.93063,1.93072,1.92909,1.9297,35000000.0
2007-03-08 08:10:00,1.92944,1.9299,1.92852,1.92857,40000000.0
2007-03-08 08:15:00,1.92858,1.92956,1.92857,1.92911,42000000.0
2007-03-08 08:20:00,1.92908,1.92969,1.92898,1.92914,38000000.0
2007-03-08 08:25:00,1.92923,1.92968,1.92849,1.92849,42000000.0
2007-03-08 08:30:00,1.92842,1.92872,1.92679,1.92705,41000000.0
2007-03-08 08:35:00,1.92677,1.92732,1.92631,1.92726,47000000.0
2007-03-08 08:40:00,1.92783,1.92869,1.92683,1.92795,47000000.0
2007-03-08 08:45:00,1.92808,1.92898,1.92734,1.92869,42000000.0
2007-03-08 08:50:00,1.92885,1.9317,1.92877,1.92904,40000000.0
2007-03-08 08:55:00,1.92912,1.93059,1.92905,1.92933,37000000.0
2007-03-08 09:00:00,1.92939,1.92989,1.92912,1.92987,41000000.0
2007-03-08 09:05:00,1.92958,1.92996,1.92925,1.92951,44000000.0
2007-03-08 09:10:00,1.92949,1.92958,1.92872,1.92906,44000000.0
2007-03-08 09:15:00,1.92929,1.92989,1.92898,1.92982,41000000.0
2007-03-08 09:20:00,1.92987,1.93067,1.92976,1.9306,38000000.0
2007-03-08 09:25:00,1.93058,1.93089,1.92973,1.93065,46000000.0
2007-03-08 09:30:00,1.93061,1.93114,1.92973,1.93101,36000000.0
2007-03-08 09:35:00,1.93139,1.93217,1.93006,1.93172,47000000.0
2007-03-08 09:40:00,1.93154,1.93261,1.93136,1.93227,46000000.0
2007-03-08 09:45:00,1.93274,1.93291,1.93075,1.93081,45000000.0
2007-03-08 09:50:00,1.93088,1.93114,1.93052,1.93067,41000000.0
2007-03-08 09:55:00,1.93059,1.93061,1.92952,1.92952,44000000.0
2007-03-08 10:00:00,1.92974,1.92991,1.92863,1.92916,44000000.0
2007-03-08 10:05:00,1.92919,1.93005,1.92899,1.92968,39000000.0
2007-03-08 10:10:00,1.93009,1.93106,1.929,1.92907,37000000.0
2007-03-08 10:15:00,1.92867,1.92867,1.92648,1.92671,45000000.0
2007-03-08 10:20:00,1.92628,1.92628,1.92444,1.92459,36000000.0
2007-03-08 10:25:00,1.92487,1.92519,1.92317,1.92317,45000000.0
2007-03-08 10:30:00,1.92283,1.92283,1.92113,1.92182,38000000.0
2007-03-08 10:35:00,1.92166,1.92194,1.92105,1.92132,41000000.0
2007-03-08 10:40:00,1.92102,1.92113,1.9198,1.92102,40000000.0
2007-03-08 10:45:00,1.92114,1.92154,1.91974,1.91974,40000000.0
2007-03-08 10:50:00,1.91993,1.92079,1.91988,1.92045,44000000.0
2007-03-08 10:55:00,1.92083,1.92085,1.91854,1.92074,40000000.0
2007-03-08 11:00:00,1.92073,1.92112,1.91955,1.91974,44000000.0
2007-03-08 11:05:00,1.91981,1.92026,1.9186,1.92021,41000000.0
2007-03-08 11:10:00,1.92019,1.92019,1.91922,1.91985,47000000.0
2007-03-08 11:15:00,1.91992,1.92014,1.91936,1.91957,42000000.0
2007-03-08 11:20:00,1.91962,1.92009,1.91958,1.91993,38000000.0
2007-03-08 11:25:00,1.9197,1.91979,1.91912,1.91979,42000000.0
2007-03-08 11:30:00,1.91955,1.92024,1.91947,1.92021,43000000.0
2007-03-08 11:35:00,1.92011,1.92039,1.91989,1.92039,44000000.0
2007-03-08 11:40:00,1.92035,1.92065,1.91961,1.92054,47000000.0
2007-03-08 11:45:00,1.92035,1.92062,1.91922,1.91994,44000000.0
2007-03-08 11:50:00,1.91996,1.92036,1.91944,1.91944,44000000.0
2007-03-08 11:55:00,1.91971,1.91977,1.91908,1.9192,43000000.0
2007-03-08 12:00:00,1.91912,1.9226,1.91866,1.91894,45000000.0
2007-03-08 12:05:00,1.91891,1.91891,1.91836,1.91884,42000000.0
2007-03-08 12:10:00,1.9194,1.92046,1.91924,1.92046,40000000.0
2007-03-08 12:15:00,1.92035,1.92035,1.9192,1.91929,44000000.0
2007-03-08 12:20:00,1.91954,1.9204,1.9178,1.92017,39000000.0
2007-03-08 12:25:00,1.92018,1.92055,1.91995,1.92039,45000000.0
2007-03-08 12:30:00,1.92046,1.92075,1.92011,1.92042,39000000.0
2007-03-08 12:35:00,1.92048,1.92066,1.92015,1.92029,42000000.0
2007-03-08 12:40:00,1.92037,1.92055,1.91989,1.92037,41000000.0
2007-03-08 12:45:00,1.92034,1.92046,1.91995,1.92037,47000000.0
2007-03-08 12:50:00,1.92026,1.92196,1.91998,1.92196,41000000.0
2007-03-08 12:55:00,1.92192,1.92208,1.92163,1.92207,37000000.0
2007-03-08 13:00:00,1.92206,1.92248,1.92158,1.92224,38000000.0
2007-03-08 13:05:00,1.92209,1.92254,1.9215,1.92239,39000000.0
2007-03-08 13:10:00,1.92193,1.92193,1.91964,1.91964,41000000.0
2007-03-08 13:15:00,1.91983,1.9199,1.91924,1.91966,43000000.0
2007-03-08 13:20:00,1.91992,1.92007,1.9138,1.9139,45000000.0
2007-03-08 13:25:00,1.91913,1.91959,1.91769,1.91827,67000000.0
2007-03-08 13:30:00,1.91836,1.91839,1.91706,1.91748,75000000.0
2007-03-08 13:35:00,1.9178,1.91811,1.91724,1.91741,84000000.0
2007-03-08 13:40:00,1.91751,1.91855,1.91699,1.91855,85000000.0
2007-03-08 13:45:00,1.91814,1.91875,1.91788,1.91791,104000000.0
2007-03-08 13:50:00,1.91755,1.91814,1.91558,1.91558,128000000.0
2007-03-08 13:55:00,1.91508,1.91519,1.91275,1.91332,124000000.0
2007-03-08 14:00:00,1.9133,1.91401,1.91239,1.91267,144000000.0
2007-03-08 14:05:00,1.91279,1.91279,1.91145,1.91245,144000000.0
2007-03-08 14:10:00,1.9127,1.91365,1.91262,1.91354,101000000.0
2007-03-08 14:15:00,1.91363,1.91393,1.91304,1.91304,145000000.0
2007-03-08 14:20:00,1.91334,1.91374,1.91322,1.91348,143000000.0
2007-03-08 14:25:00,1.91376,1.91489,1.91349,1.91435,118000000.0
2007-03-08 14:30:00,1.91429,1.91516,1.91401,1.91477,128000000.0
2007-03-08 14:35:00,1.91463,1.91463,1.91346,1.91373,165000000.0
2007-03-08 14:40:00,1.91389,1.91493,1.91383,1.91414,141000000.0
2007-03-08 14:45:00,1.91414,1.91468,1.91335,1.91344,104000000.0
2007-03-08 14:50:00,1.91366,1.91482,1.91355,1.91449,126000000.0
2007-03-08 14:55:00,1.91442,1.91471,1.91319,1.91319,91000000.0
2007-03-08 15:00:00,1.91368,1.91407,1.91311,1.91337,131000000.0
2007-03-08 15:05:00,1.91363,1.91413,1.91301,1.91301,129000000.0
2007-03-08 15:10:00,1.91279,1.91445,1.9123,1.91415,160000000.0
2007-03-08 15:15:00,1.91434,1.91511,1.91403,1.91491,82000000.0
2007-03-08 15:20:00,1.91506,1.91548,1.91492,1.91498,98000000.0
2007-03-08 15:25:00,1.91473,1.91587,1.9137,1.91582,188000000.0
2007-03-08 15:30:00,1.91404,1.91659,1.914,1.91501,208000000.0
2007-03-08 15:35:00,1.91483,1.91513,1.91459,1.915,178000000.0
2007-03-08 15:40:00,1.91571,1.91674,1.9148,1.91496,180000000.0
2007-03-08 15:45:00,1.91528,1.91565,1.9148,1.91503,149000000.0
2007-03-08 15:50:00,1.91444,1.91533,1.91423,1.91459,112000000.0
2007-03-08 15:55:00,1.91463,1.91471,1.91287,1.91399,120000000.0
2007-03-08 16:00:00,1.91407,1.91455,1.9136,1.91415,200000000.0
2007-03-08 16:05:00,1.91371,1.91494,1.91344,1.91468,188000000.0
2007-03-08 16:10:00,1.91483,1.91536,1.91445,1.91445,169000000.0
2007-03-08 16:15:00,1.91439,1.9146,1.91391,1.91453,185000000.0
2007-03-08 16:20:00,1.91411,1.9149,1.91366,1.91446,231000000.0
2007-03-08 16:25:00,1.91428,1.91428,1.91295,1.91311,173000000.0
2007-03-08 16:30:00,1.91302,1.9134,1.91211,1.91219,183000000.0
2007-03-08 16:35:00,1.91243,1.91386,1.91243,1.91386,229000000.0
2007-03-08 16:40:00,1.91376,1.91376,1.91217,1.91313,218000000.0
2007-03-08 16:45:00,1.91336,1.91373,1.91287,1.91317,236000000.0
2007-03-08 16:50:00,1.91334,1.91421,1.9132,1.91394,142000000.0
2007-03-08 16:55:00,1.91428,1.91601,1.91394,1.91601,178000000.0
2007-03-08 17:00:00,1.91581,1.91679,1.91562,1.91638,176000000.0
2007-03-08 17:05:00,1.91664,1.91785,1.91664,1.91775,206000000.0
2007-03-08 17:10:00,1.91793,1.91892,1.91793,1.91815,135000000.0
2007-03-08 17:15:00,1.91804,1.91816,1.91666,1.91666,139000000.0
2007-03-08 17:20:00,1.91683,1.91704,1.9153,1.91551,140000000.0
2007-03-08 17:25:00,1.91605,1.91724,1.91555,1.91724,157000000.0
2007-03-08 17:30:00,1.91697,1.91755,1.91678,1.91678,301000000.0
2007-03-08 17:35:00,1.91667,1.91709,1.91605,1.91662,233000000.0
2007-03-08 17:40:00,1.91629,1.91647,1.91567,1.9158,225000000.0
2007-03-08 17:45:00,1.91583,1.91628,1.91575,1.91584,303000000.0
2007-03-08 17:50:00,1.9158,1.9167,1.91567,1.91624,232000000.0
2007-03-08 17:55:00,1.91611,1.91629,1.91367,1.91367,196000000.0
2007-03-08 18:00:00,1.91371,1.91539,1.91367,1.91489,190000000.0
2007-03-08 18:05:00,1.91467,1.91469,1.91314,1.91314,196000000.0
2007-03-08 18:10:00,1.91317,1.91436,1.9127,1.9142,136000000.0
2007-03-08 18:15:00,1.9143,1.91567,1.91394,1.91567,226000000.0
2007-03-08 18:20:00,1.91576,1.9162,1.91508,1.91608,228000000.0
2007-03-08 18:25:00,1.91624,1.91624,1.91525,1.91533,151000000.0
2007-03-08 18:30:00,1.91563,1.91633,1.91531,1.91578,194000000.0
2007-03-08 18:35:00,1.91562,1.91592,1.91537,1.91556,273000000.0
2007-03-08 18:40:00,1.918,1.918,1.91561,1.91628,248000000.0
2007-03-08 18:45:00,1.91655,1.91656,1.916,1.9162,216000000.0
2007-03-08 18:50:00,1.91608,1.917,1.91608,1.91656,129000000.0
2007-03-08 18:55:00,1.91615,1.9167,1.91579,1.91625,98000000.0
2007-03-08 19:00:00,1.91624,1.91645,1.91603,1.91615,129000000.0
2007-03-08 19:05:00,1.91671,1.917,1.91613,1.91655,232000000.0
2007-03-08 19:10:00,1.91675,1.91698,1.91636,1.91636,148000000.0
2007-03-08 19:15:00,1.91633,1.9194,1.91489,1.91494,136000000.0
2007-03-08 19:20:00,1.91487,1.9191,1.91464,1.91544,147000000.0
2007-03-08 19:25:00,1.91568,1.9184,1.91528,1.91529,204000000.0
2007-03-08 19:30:00,1.91568,1.91754,1.91568,1.91715,154000000.0
2007-03-08 19:35:00,1.91737,1.91758,1.91574,1.91703,91000000.0
2007-03-08 19:40:00,1.91664,1.91824,1.91663,1.91797,94000000.0
2007-03-08 19:45:00,1.91795,1.91855,1.91755,1.9182,114000000.0
2007-03-08 19:50:00,1.91854,1.91959,1.91718,1.91949,75000000.0
2007-03-08 19:55:00,1.91926,1.91965,1.9183,1.91874,106000000.0
2007-03-08 20:00:00,1.91878,1.91916,1.9166,1.91884,104000000.0
2007-03-08 20:05:00,1.91861,1.9188,1.91747,1.9188,97000000.0
2007-03-08 20:10:00,1.9187,1.91892,1.91813,1.91852,65000000.0
2007-03-08 20:15:00,1.91859,1.91887,1.91822,1.91881,72000000.0
2007-03-08 20:20:00,1.91843,1.91843,1.91784,1.91788,56000000.0
2007-03-08 20:25:00,1.91779,1.9182,1.9159,1.91749,72000000.0
2007-03-08 20:30:00,1.91756,1.91775,1.91725,1.91756,93000000.0
2007-03-08 20:35:00,1.9169,1.91816,1.9169,1.91756,48000000.0
2007-03-08 20:40:00,1.91753,1.91783,1.91723,1.9177,50000000.0
2007-03-08 20:45:00,1.91759,1.9201,1.91722,1.91722,75000000.0
2007-03-08 20:50:00,1.91711,1.9193,1.91661,1.91689,60000000.0
2007-03-08 20:55:00,1.91671,1.91671,1.91552,1.91634,53000000.0
2007-03-08 21:00:00,1.91599,1.91641,1.91589,1.91632,52000000.0
2007-03-08 21:05:00,1.9163,1.9163,1.91507,1.91507,46000000.0
2007-03-08 21:10:00,1.91509,1.91574,1.91346,1.91574,43000000.0
2007-03-08 21:15:00,1.9194,1.9194,1.9155,1.91601,40000000.0
2007-03-08 21:20:00,1.9161,1.9184,1.91575,1.9177,43000000.0
2007-03-08 21:25:00,1.91611,1.91616,1.91503,1.91528,45000000.0
2007-03-08 21:30:00,1.9189,1.9189,1.9153,1.91584,31000000.0
2007-03-08 21:35:00,1.91597,1.91777,1.9159,1.91609,77000000.0
2007-03-08 21:40:00,1.91654,1.91929,1.91642,1.91876,55000000.0
2007-03-08 21:45:00,1.91876,1.91911,1.91833,1.91884,33000000.0
2007-03-08 21:50:00,1.91852,1.91873,1.91826,1.91873,41000000.0
2007-03-08 21:55:00,1.91874,1.91902,1.91821,1.91821,61000000.0
2007-03-08 22:00:00,1.91834,1.91896,1.9182,1.91866,49000000.0
2007-03-08 22:05:00,1.91885,1.91936,1.91855,1.91891,47000000.0
2007-03-08 22:10:00,1.9191,1.91921,1.91822,1.91856,55000000.0
2007-03-08 22:15:00,1.91867,1.91886,1.91808,1.91819,42000000.0
2007-03-08 22:20:00,1.91791,1.91812,1.91594,1.91708,51000000.0
2007-03-08 22:25:00,1.91707,1.91758,1.91707,1.91707,40000000.0
2007-03-08 22:30:00,1.91748,1.91813,1.91703,1.91813,78000000.0
2007-03-08 22:35:00,1.91802,1.91826,1.91772,1.91772,64000000.0
2007-03-08 22:40:00,1.91769,1.91769,1.9154,1.91673,49000000.0
2007-03-08 22:45:00,1.91672,1.91705,1.9159,1.916,64000000.0
2007-03-08 22:50:00,1.91676,1.91725,1.9157,1.91716,46000000.0
2007-03-08 22:55:00,1.91726,1.91764,1.91713,1.91713,42000000.0
2007-03-08 23:00:00,1.91704,1.91719,1.91649,1.91655,49000000.0
2007-03-08 23:05:00,1.91631,1.91707,1.9163,1.91707,38000000.0
2007-03-08 23:10:00,1.91709,1.91709,1.9157,1.91698,44000000.0
2007-03-08 23:15:00,1.9168,1.9168,1.91548,1.91596,40000000.0
2007-03-08 23:20:00,1.91624,1.91694,1.91611,1.91631,36000000.0
2007-03-08 23:25:00,1.9163,1.9166,1.91576,1.91602,47000000.0
2007-03-08 23:30:00,1.91585,1.9178,1.91578,1.91578,42000000.0
2007-03-08 23:35:00,1.91598,1.91634,1.91582,1.91631,48000000.0
2007-03-08 23:40:00,1.91635,1.91635,1.9151,1.9151,62000000.0
2007-03-08 23:45:00,1.91531,1.91537,1.9147,1.91533,39000000.0
2007-03-08 23:50:00,1.91522,1.91522,1.91446,1.91451,39000000.0
2007-03-08 23:55:00,1.91458,1.9149,1.91433,1.91448,41000000.0
2007-03-09 00:00:00,1.9142,1.91429,1.91352,1.91368,39000000.0
2007-03-09 00:05:00,1.91396,1.91447,1.91367,1.91447,43000000.0
2007-03-09 00:10:00,1.9144,1.91529,1.9144,1.91529,58000000.0
2007-03-09 00:15:00,1.91541,1.91562,1.91469,1.91562,45000000.0
2007-03-09 00:20:00,1.91559,1.91604,1.91533,1.91569,41000000.0
2007-03-09 00:25:00,1.91535,1.91699,1.91524,1.91699,42000000.0
2007-03-09 00:30:00,1.91744,1.9179,1.91693,1.91712,35000000.0
2007-03-09 00:35:00,1.91699,1.91717,1.91562,1.91584,34000000.0
2007-03-09 00:40:00,1.9121,1.91615,1.9121,1.91451,39000000.0
2007-03-09 00:45:00,1.91452,1.91496,1.91342,1.91383,37000000.0
2007-03-09 00:50:00,1.91366,1.91455,1.9136,1.91443,43000000.0
2007-03-09 00:55:00,1.91424,1.91434,1.91323,1.91425,38000000.0
2007-03-09 01:00:00,1.91423,1.91423,1.91188,1.91236,54000000.0
2007-03-09 01:05:00,1.91244,1.91282,1.91208,1.91209,44000000.0
2007-03-09 01:10:00,1.91244,1.91299,1.9076,1.91253,44000000.0
2007-03-09 01:15:00,1.91258,1.91296,1.91226,1.91296,50000000.0
2007-03-09 01:20:00,1.91305,1.91313,1.91279,1.91279,42000000.0
2007-03-09 01:25:00,1.91248,1.91262,1.91138,1.91161,56000000.0
2007-03-09 01:30:00,1.91169,1.91175,1.9065,1.91113,67000000.0
2007-03-09 01:35:00,1.91116,1.91166,1.91097,1.91162,46000000.0
2007-03-09 01:40:00,1.91166,1.91206,1.91162,1.91206,40000000.0
2007-03-09 01:45:00,1.91212,1.91219,1.91103,1.91103,43000000.0
2007-03-09 01:50:00,1.9109,1.91123,1.9104,1.9107,55000000.0
2007-03-09 01:55:00,1.91051,1.91072,1.90919,1.90953,58000000.0
2007-03-09 02:00:00,1.9074,1.9095,1.90725,1.90785,40000000.0
2007-03-09 02:05:00,1.90793,1.90854,1.90793,1.90814,43000000.0
2007-03-09 02:10:00,1.90776,1.90776,1.90654,1.90766,41000000.0
2007-03-09 02:15:00,1.90733,1.9077,1.9067,1.90698,41000000.0
2007-03-09 02:20:00,1.90673,1.90715,1.90619,1.9068,42000000.0
2007-03-09 02:25:00,1.90662,1.90683,1.90582,1.90594,45000000.0
2007-03-09 02:30:00,1.90588,1.9064,1.90564,1.9064,36000000.0
2007-03-09 02:35:00,1.9064,1.9079,1.9061,1.9077,40000000.0
2007-03-09 02:40:00,1.90764,1.90801,1.90753,1.90792,38000000.0
2007-03-09 02:45:00,1.90804,1.9089,1.90775,1.90864,44000000.0
2007-03-09 02:50:00,1.90872,1.90888,1.90633,1.90633,37000000.0
2007-03-09 02:55:00,1.90681,1.90823,1.9068,1.90716,38000000.0
2007-03-09 03:00:00,1.90707,1.90767,1.90703,1.90741,39000000.0
2007-03-09 03:05:00,1.90746,1.90808,1.90746,1.90808,37000000.0
2007-03-09 03:10:00,1.90799,1.90837,1.90715,1.90767,46000000.0
2007-03-09 03:15:00,1.90754,1.90757,1.90634,1.90669,41000000.0
2007-03-09 03:20:00,1.90658,1.90678,1.9045,1.90623,36000000.0
2007-03-09 03:25:00,1.90597,1.90794,1.90597,1.90734,48000000.0
2007-03-09 03:30:00,1.90768,1.90847,1.90765,1.90809,40000000.0
2007-03-09 03:35:00,1.90797,1.90883,1.90794,1.90883,45000000.0
2007-03-09 03:40:00,1.90871,1.90896,1.90806,1.90806,35000000.0
2007-03-09 03:45:00,1.90821,1.9105,1.9082,1.90925,35000000.0
2007-03-09 03:50:00,1.9103,1.9109,1.90808,1.90808,43000000.0
2007-03-09 03:55:00,1.90823,1.90898,1.90668,1.90891,36000000.0
2007-03-09 04:00:00,1.90912,1.91159,1.90876,1.91144,30000000.0
2007-03-09 04:05:00,1.91138,1.91213,1.91118,1.91213,40000000.0
2007-03-09 04:10:00,1.9111,1.91204,1.9109,1.91178,36000000.0
2007-03-09 04:15:00,1.91181,1.91209,1.9114,1.91196,38000000.0
2007-03-09 04:20:00,1.91191,1.91206,1.91137,1.91153,43000000.0
2007-03-09 04:25:00,1.91132,1.91148,1.91068,1.91148,38000000.0
2007-03-09 04:30:00,1.91145,1.91148,1.91084,1.91112,34000000.0
2007-03-09 04:35:00,1.91111,1.91153,1.91091,1.91126,42000000.0
2007-03-09 04:40:00,1.91124,1.91146,1.90975,1.90996,44000000.0
2007-03-09 04:45:00,1.90994,1.91044,1.90982,1.91023,35000000.0
2007-03-09 04:50:00,1.90985,1.91062,1.90931,1.90986,41000000.0
2007-03-09 04:55:00,1.90981,1.91015,1.90947,1.90996,39000000.0
2007-03-09 05:00:00,1.90982,1.91014,1.90962,1.91014,35000000.0
2007-03-09 05:05:00,1.9101,1.91053,1.90984,1.91029,41000000.0
2007-03-09 05:10:00,1.9105,1.9107,1.91006,1.9104,45000000.0
2007-03-09 05:15:00,1.91048,1.91097,1.91014,1.91097,32000000.0
2007-03-09 05:20:00,1.91067,1.9107,1.91012,1.9103,42000000.0
2007-03-09 05:25:00,1.91039,1.9114,1.91001,1.9114,39000000.0
2007-03-09 05:30:00,1.9116,1.9117,1.91045,1.91125,38000000.0
2007-03-09 05:35:00,1.91136,1.91136,1.91096,1.91111,31000000.0
2007-03-09 05:40:00,1.91105,1.91163,1.91079,1.91113,40000000.0
2007-03-09 05:45:00,1.91124,1.91138,1.9107,1.91092,42000000.0
2007-03-09 05:50:00,1.91106,1.91148,1.9104,1.91127,41000000.0
2007-03-09 05:55:00,1.9112,1.91225,1.91115,1.9119,40000000.0
2007-03-09 06:00:00,1.9096,1.91213,1.9096,1.91213,36000000.0
2007-03-09 06:05:00,1.91174,1.91174,1.9099,1.91171,35000000.0
2007-03-09 06:10:00,1.91162,1.9122,1.91068,1.91175,39000000.0
2007-03-09 06:15:00,1.9117,1.91176,1.91132,1.91132,34000000.0
2007-03-09 06:20:00,1.91152,1.9116,1.91093,1.91098,39000000.0
2007-03-09 06:25:00,1.91112,1.91129,1.91054,1.91054,45000000.0
2007-03-09 06:30:00,1.9107,1.9118,1.9103,1.9117,31000000.0
2007-03-09 06:35:00,1.9116,1.9116,1.91004,1.91013,20000000.0
2007-03-09 06:40:00,1.91042,1.91055,1.90986,1.90992,34000000.0
2007-03-09 06:45:00,1.9113,1.9114,1.90977,1.91058,44000000.0
2007-03-09 06:50:00,1.9104,1.91079,1.91013,1.91049,37000000.0
2007-03-09 06:55:00,1.91059,1.91059,1.9092,1.90943,31000000.0
2007-03-09 07:00:00,1.90908,1.90988,1.90891,1.90925,36000000.0
2007-03-09 07:05:00,1.90963,1.91006,1.90944,1.90973,50000000.0
2007-03-09 07:10:00,1.90969,1.911,1.90967,1.911,39000000.0
2007-03-09 07:15:00,1.911,1.91145,1.9094,1.91137,48000000.0
2007-03-09 07:20:00,1.9098,1.91164,1.9097,1.91101,47000000.0
2007-03-09 07:25:00,1.9098,1.91174,1.9097,1.91116,36000000.0
2007-03-09 07:30:00,1.91091,1.91133,1.91082,1.91082,43000000.0
2007-03-09 07:35:00,1.91,1.91101,1.9099,1.91096,39000000.0
2007-03-09 07:40:00,1.91096,1.91105,1.91059,1.91068,42000000.0
2007-03-09 07:45:00,1.91099,1.91099,1.91018,1.9106,37000000.0
2007-03-09 07:50:00,1.91052,1.91052,1.9092,1.9093,45000000.0
2007-03-09 07:55:00,1.9097,1.9097,1.90855,1.9093,39000000.0
2007-03-09 08:00:00,1.90897,1.90949,1.90868,1.90868,41000000.0
2007-03-09 08:05:00,1.90876,1.90932,1.90801,1.90817,35000000.0
2007-03-09 08:10:00,1.90828,1.90863,1.90739,1.90857,40000000.0
2007-03-09 08:15:00,1.90863,1.90916,1.90832,1.90897,42000000.0
2007-03-09 08:20:00,1.90916,1.9108,1.90882,1.9104,39000000.0
2007-03-09 08:25:00,1.90907,1.9101,1.90903,1.90998,42000000.0
2007-03-09 08:30:00,1.91022,1.91027,1.90965,1.90974,41000000.0
2007-03-09 08:35:00,1.90955,1.90974,1.90942,1.90956,47000000.0
2007-03-09 08:40:00,1.90957,1.90971,1.90862,1.90896,47000000.0
2007-03-09 08:45:00,1.90889,1.90947,1.90714,1.90938,42000000.0
2007-03-09 08:50:00,1.9095,1.9095,1.90834,1.90891,40000000.0
2007-03-09 08:55:00,1.90893,1.90948,1.90799,1.9083,37000000.0
2007-03-09 09:00:00,1.90834,1.90834,1.9075,1.90826,41000000.0
2007-03-09 09:05:00,1.90791,1.90832,1.90743,1.90832,44000000.0
2007-03-09 09:10:00,1.90829,1.90869,1.90717,1.90862,44000000.0
2007-03-09 09:15:00,1.90856,1.9107,1.90832,1.90869,38000000.0
2007-03-09 09:20:00,1.9086,1.91003,1.90785,1.91,38000000.0
2007-03-09 09:25:00,1.90963,1.91133,1.90949,1.91133,46000000.0
2007-03-09 09:30:00,1.91127,1.9118,1.91104,1.91126,36000000.0
2007-03-09 09:35:00,1.91138,1.91179,1.90966,1.91121,47000000.0
2007-03-09 09:40:00,1.91109,1.91109,1.91038,1.91044,46000000.0
2007-03-09 09:45:00,1.9105,1.91107,1.91038,1.91107,45000000.0
2007-03-09 09:50:00,1.91113,1.91113,1.90972,1.91021,42000000.0
2007-03-09 09:55:00,1.91027,1.9104,1.90966,1.90999,46000000.0
2007-03-09 10:00:00,1.90999,1.91016,1.90931,1.9098,44000000.0
2007-03-09 10:05:00,1.9099,1.91009,1.90948,1.90991,35000000.0
2007-03-09 10:10:00,1.91,1.91037,1.90983,1.90996,37000000.0
2007-03-09 10:15:00,1.90989,1.91029,1.90989,1.91008,45000000.0
2007-03-09 10:20:00,1.90979,1.91032,1.90913,1.9093,36000000.0
2007-03-09 10:25:00,1.90949,1.90997,1.90901,1.90971,45000000.0
2007-03-09 10:30:00,1.90993,1.9103,1.90971,1.9103,38000000.0
2007-03-09 10:35:00,1.91033,1.91102,1.91021,1.91102,41000000.0
2007-03-09 10:40:00,1.91107,1.9116,1.91045,1.91124,40000000.0
2007-03-09 10:45:00,1.91121,1.91133,1.91081,1.91114,40000000.0
2007-03-09 10:50:00,1.91096,1.91096,1.90844,1.90889,44000000.0
2007-03-09 10:55:00,1.90934,1.90966,1.90722,1.90929,40000000.0
2007-03-09 11:00:00,1.90909,1.90946,1.90774,1.90934,44000000.0
2007-03-09 11:05:00,1.90953,1.90979,1.9071,1.90733,39000000.0
2007-03-09 11:10:00,1.90737,1.90757,1.90675,1.90748,47000000.0
2007-03-09 11:15:00,1.90755,1.90802,1.90733,1.90752,42000000.0
2007-03-09 11:20:00,1.90743,1.90773,1.90722,1.90756,38000000.0
2007-03-09 11:25:00,1.9078,1.908,1.90708,1.9078,42000000.0
2007-03-09 11:30:00,1.90777,1.90842,1.90777,1.9082,43000000.0
2007-03-09 11:35:00,1.90793,1.90906,1.90787,1.90906,44000000.0
2007-03-09 11:40:00,1.90924,1.90986,1.90911,1.90983,47000000.0
2007-03-09 11:45:00,1.90988,1.91078,1.90988,1.91045,44000000.0
2007-03-09 11:50:00,1.91057,1.91079,1.91018,1.91052,44000000.0
2007-03-09 11:55:00,1.91037,1.91037,1.90916,1.90916,43000000.0
2007-03-09 12:00:00,1.90917,1.9098,1.90839,1.9085,43000000.0
2007-03-09 12:05:00,1.90807,1.90807,1.90691,1.90751,42000000.0
2007-03-09 12:10:00,1.9076,1.90847,1.90679,1.90827,40000000.0
2007-03-09 12:15:00,1.90814,1.90842,1.9079,1.9079,44000000.0
2007-03-09 12:20:00,1.90786,1.9084,1.90609,1.90827,39000000.0
2007-03-09 12:25:00,1.9085,1.9087,1.9081,1.90862,44000000.0
2007-03-09 12:30:00,1.90847,1.90882,1.90818,1.90863,39000000.0
2007-03-09 12:35:00,1.90852,1.90865,1.90789,1.90807,42000000.0
2007-03-09 12:40:00,1.9081,1.90869,1.90738,1.90763,41000000.0
2007-03-09 12:45:00,1.90738,1.90806,1.90712,1.90773,47000000.0
2007-03-09 12:50:00,1.90791,1.90859,1.90791,1.9083,41000000.0
2007-03-09 12:55:00,1.90816,1.90844,1.9078,1.90844,37000000.0
2007-03-09 13:00:00,1.90864,1.9096,1.9085,1.9096,38000000.0
2007-03-09 13:05:00,1.9097,1.90981,1.90888,1.90922,39000000.0
2007-03-09 13:10:00,1.9093,1.90932,1.90833,1.90858,41000000.0
2007-03-09 13:15:00,1.90847,1.90855,1.90801,1.90804,43000000.0
2007-03-09 13:20:00,1.90779,1.90807,1.90721,1.90796,41000000.0
2007-03-09 13:25:00,1.9079,1.9097,1.90735,1.9097,57000000.0
2007-03-09 13:30:00,1.90761,1.90795,1.90761,1.90795,61000000.0
2007-03-09 13:35:00,1.90827,1.91,1.90793,1.91,98000000.0
2007-03-09 13:40:00,1.90842,1.90865,1.90771,1.90777,83000000.0
2007-03-09 13:45:00,1.90796,1.90824,1.90755,1.90785,104000000.0
2007-03-09 13:50:00,1.90789,1.90885,1.90756,1.90885,128000000.0
2007-03-09 13:55:00,1.90889,1.90896,1.908,1.90821,106000000.0
2007-03-09 14:00:00,1.90824,1.90825,1.90702,1.90753,144000000.0
2007-03-09 14:05:00,1.90771,1.9097,1.90763,1.90792,144000000.0
2007-03-09 14:10:00,1.90748,1.90805,1.90731,1.90776,101000000.0
2007-03-09 14:15:00,1.90754,1.90861,1.9068,1.90835,151000000.0
2007-03-09 14:20:00,1.90854,1.90886,1.9084,1.90883,143000000.0
2007-03-09 14:25:00,1.90893,1.90983,1.90873,1.9093,118000000.0
2007-03-09 14:30:00,1.90927,1.90935,1.9029,1.90908,116000000.0
2007-03-09 14:35:00,1.90907,1.90907,1.9016,1.90903,147000000.0
2007-03-09 14:40:00,1.90938,1.90938,1.90894,1.90895,141000000.0
2007-03-09 14:45:00,1.90906,1.90937,1.90823,1.9086,104000000.0
2007-03-09 14:50:00,1.90873,1.90883,1.90797,1.90805,126000000.0
2007-03-09 14:55:00,1.90845,1.90861,1.8963,1.8971,103000000.0
2007-03-09 15:00:00,1.9087,1.90937,1.90831,1.90921,131000000.0
2007-03-09 15:05:00,1.90901,1.90909,1.90851,1.90873,129000000.0
2007-03-09 15:10:00,1.90834,1.90866,1.90755,1.90755,160000000.0
2007-03-09 15:15:00,1.90759,1.90845,1.90588,1.90679,82000000.0
2007-03-09 15:20:00,1.90694,1.90866,1.90694,1.90751,98000000.0
2007-03-09 15:25:00,1.90731,1.90731,1.90342,1.90504,188000000.0
2007-03-09 15:30:00,1.9019,1.9041,1.90029,1.90212,208000000.0
2007-03-09 15:35:00,1.90243,1.90406,1.90065,1.90076,178000000.0
2007-03-09 15:40:00,1.90074,1.90074,1.89857,1.89901,180000000.0
2007-03-09 15:45:00,1.89878,1.89966,1.8983,1.89966,149000000.0
2007-03-09 15:50:00,1.89954,1.89954,1.89815,1.89827,112000000.0
2007-03-09 15:55:00,1.89783,1.89846,1.89587,1.89673,120000000.0
2007-03-09 16:00:00,1.89674,1.89744,1.89589,1.89638,200000000.0
2007-03-09 16:05:00,1.89618,1.89656,1.89549,1.89584,188000000.0
2007-03-09 16:10:00,1.89618,1.89737,1.89575,1.89736,169000000.0
2007-03-09 16:15:00,1.89767,1.89865,1.89747,1.89837,185000000.0
2007-03-09 16:20:00,1.89821,1.89821,1.89694,1.89759,231000000.0
2007-03-09 16:25:00,1.89708,1.89708,1.89522,1.89552,173000000.0
2007-03-09 16:30:00,1.8954,1.89811,1.8954,1.89791,183000000.0
2007-03-09 16:35:00,1.89805,1.89816,1.89683,1.89737,229000000.0
2007-03-09 16:40:00,1.89766,1.89882,1.89766,1.89872,218000000.0
2007-03-09 16:45:00,1.89844,1.89856,1.89751,1.89845,236000000.0
2007-03-09 16:50:00,1.89874,1.89891,1.89798,1.89891,142000000.0
2007-03-09 16:55:00,1.89906,1.89906,1.89793,1.89794,178000000.0
2007-03-09 17:00:00,1.89755,1.90031,1.89734,1.90017,176000000.0
2007-03-09 17:05:00,1.89998,1.90015,1.89944,1.89944,206000000.0
2007-03-09 17:10:00,1.89931,1.89982,1.89895,1.89895,135000000.0
2007-03-09 17:15:00,1.89928,1.90152,1.89898,1.9008,139000000.0
2007-03-09 17:20:00,1.9006,1.90075,1.90038,1.90043,140000000.0
2007-03-09 17:25:00,1.90046,1.90068,1.90016,1.90034,157000000.0
2007-03-09 17:30:00,1.90005,1.90007,1.89927,1.90007,301000000.0
2007-03-09 17:35:00,1.90007,1.90012,1.89977,1.89979,233000000.0
2007-03-09 17:40:00,1.90009,1.90009,1.89861,1.89914,225000000.0
2007-03-09 17:45:00,1.89935,1.89992,1.899,1.89986,303000000.0
2007-03-09 17:50:00,1.90033,1.9011,1.89972,1.90029,232000000.0
2007-03-09 17:55:00,1.90016,1.90121,1.89975,1.90116,196000000.0
2007-03-09 18:00:00,1.90116,1.9015,1.89971,1.89971,190000000.0
2007-03-09 18:05:00,1.90005,1.90037,1.89988,1.9,196000000.0
2007-03-09 18:10:00,1.90002,1.90023,1.89922,1.89922,136000000.0
2007-03-09 18:15:00,1.89914,1.8995,1.89892,1.89932,226000000.0
2007-03-09 18:20:00,1.89926,1.89926,1.89821,1.89914,228000000.0
2007-03-09 18:25:00,1.89891,1.89891,1.89778,1.89825,151000000.0
2007-03-09 18:30:00,1.89877,1.89888,1.89811,1.8984,194000000.0
2007-03-09 18:35:00,1.89811,1.89819,1.89741,1.89781,273000000.0
2007-03-09 18:40:00,1.89796,1.89848,1.89784,1.89825,232000000.0
2007-03-09 18:45:00,1.8998,1.9,1.89794,1.89799,220000000.0
2007-03-09 18:50:00,1.89835,1.8989,1.89669,1.89689,145000000.0
2007-03-09 18:55:00,1.89634,1.8986,1.89582,1.89635,102000000.0
2007-03-09 19:00:00,1.89624,1.89635,1.89566,1.89635,129000000.0
2007-03-09 19:05:00,1.89644,1.89662,1.89614,1.89621,232000000.0
2007-03-09 19:10:00,1.898,1.898,1.89592,1.89702,157000000.0
2007-03-09 19:15:00,1.89713,1.89763,1.89698,1.89722,123000000.0
2007-03-09 19:20:00,1.89724,1.89819,1.89701,1.89741,120000000.0
2007-03-09 19:25:00,1.89745,1.89745,1.89664,1.89702,216000000.0
2007-03-09 19:30:00,1.89698,1.89698,1.89617,1.89635,154000000.0
2007-03-09 19:35:00,1.9,1.9009,1.89657,1.89683,99000000.0
2007-03-09 19:40:00,1.89676,1.89982,1.89676,1.89884,94000000.0
2007-03-09 19:45:00,1.89907,1.89917,1.89598,1.89761,118000000.0
2007-03-09 19:50:00,1.89766,1.89861,1.89636,1.89768,75000000.0
2007-03-09 19:55:00,1.89776,1.89871,1.89766,1.89871,106000000.0
2007-03-09 20:00:00,1.89886,1.89931,1.89725,1.89725,101000000.0
2007-03-09 20:05:00,1.8971,1.8974,1.89684,1.8974,97000000.0
2007-03-09 20:10:00,1.89747,1.9021,1.89726,1.89934,63000000.0
2007-03-09 20:15:00,1.89955,1.89987,1.89913,1.89982,72000000.0
2007-03-09 20:20:00,1.9022,1.9023,1.8996,1.9002,49000000.0
2007-03-09 20:25:00,1.90002,1.9018,1.89994,1.89995,65000000.0
2007-03-09 20:30:00,1.89997,1.9008,1.89925,1.89943,109000000.0
2007-03-09 20:35:00,1.8993,1.90099,1.8993,1.90061,60000000.0
2007-03-09 20:40:00,1.90095,1.9012,1.89984,1.90107,50000000.0
2007-03-09 20:45:00,1.90101,1.9012,1.89986,1.8999,63000000.0
2007-03-09 20:50:00,1.90007,1.9011,1.8997,1.9005,46000000.0
2007-03-09 20:55:00,1.90003,1.90079,1.8996,1.90079,49000000.0
2007-03-09 21:00:00,1.90097,1.90185,1.90091,1.90165,52000000.0
2007-03-09 21:05:00,1.90161,1.90193,1.90133,1.90171,46000000.0
2007-03-09 21:10:00,1.90178,1.90201,1.89989,1.90201,43000000.0
2007-03-09 21:15:00,1.90202,1.90212,1.90178,1.90178,42000000.0
2007-03-09 21:20:00,1.90209,1.90227,1.90182,1.90195,48000000.0
2007-03-09 21:25:00,1.90202,1.90212,1.8987,1.899,46000000.0
2007-03-09 21:30:00,1.90061,1.90062,1.8981,1.90037,40000000.0
2007-03-09 21:35:00,1.8983,1.90056,1.8981,1.90034,77000000.0
2007-03-09 21:40:00,1.90021,1.90039,1.89964,1.90003,55000000.0
2007-03-09 21:45:00,1.90006,1.90052,1.8975,1.8975,31000000.0
2007-03-09 21:50:00,1.90052,1.90073,1.89865,1.89935,41000000.0
2007-03-09 21:55:00,1.89985,1.9,1.8969,1.89889,80000000.0
2007-03-09 22:00:00,1.89946,1.90012,1.8968,1.89924,51000000.0
2007-03-09 22:05:00,1.8978,1.89954,1.8978,1.89898,50000000.0
2007-03-09 22:10:00,1.89906,1.89932,1.8985,1.8985,49000000.0
2007-03-09 22:15:00,1.89925,1.89945,1.8985,1.8985,29000000.0
2007-03-09 22:20:00,1.89918,1.89927,1.89823,1.89827,51000000.0
2007-03-09 22:25:00,1.89862,1.89873,1.89801,1.89836,40000000.0
2007-03-09 22:30:00,1.8986,1.8986,1.89708,1.89756,72000000.0
2007-03-09 22:35:00,1.89775,1.8989,1.89725,1.89725,86000000.0
2007-03-09 22:40:00,1.89727,1.8977,1.89705,1.89748,53000000.0
2007-03-09 22:45:00,1.89741,1.8978,1.89662,1.8977,59000000.0
2007-03-09 22:50:00,1.89652,1.8988,1.89647,1.8988,47000000.0
2007-03-09 22:55:00,1.899,1.8991,1.8957,1.8957,42000000.0
2007-03-09 23:00:00,1.8961,1.8969,1.8961,1.89668,49000000.0
2007-03-09 23:05:00,1.89665,1.89875,1.89665,1.89796,46000000.0
2007-03-09 23:10:00,1.89804,1.89814,1.89761,1.89802,32000000.0
2007-03-09 23:15:00,1.89777,1.89799,1.89757,1.8979,33000000.0
2007-03-09 23:20:00,1.89796,1.89815,1.89744,1.89744,27000000.0
2007-03-09 23:25:00,1.89688,1.89739,1.89688,1.89733,42000000.0
2007-03-09 23:30:00,1.89741,1.89768,1.89736,1.89768,35000000.0
2007-03-09 23:35:00,1.89768,1.89809,1.89751,1.89764,48000000.0
2007-03-09 23:40:00,1.89739,1.89739,1.89676,1.89701,55000000.0
2007-03-09 23:45:00,1.89726,1.89759,1.8969,1.8969,38000000.0
2007-03-09 23:50:00,1.89685,1.89772,1.89676,1.89771,29000000.0
2007-03-09 23:55:00,1.89787,1.89869,1.89759,1.89813,41000000.0
2007-03-12 00:00:00,1.8901,1.8901,1.8891,1.8893,27000000.0
2007-03-12 00:05:00,1.89685,1.89685,1.88982,1.8906,43000000.0
2007-03-12 00:10:00,1.89042,1.89103,1.89001,1.89103,58000000.0
2007-03-12 00:15:00,1.89089,1.89099,1.89016,1.89033,45000000.0
2007-03-12 00:20:00,1.8916,1.8919,1.8899,1.8919,29000000.0
2007-03-12 00:25:00,1.892,1.892,1.88795,1.88816,38000000.0
2007-03-12 00:30:00,1.88854,1.88969,1.88854,1.88959,35000000.0
2007-03-12 00:35:00,1.88957,1.892,1.88917,1.88953,39000000.0
2007-03-12 00:40:00,1.88977,1.8906,1.88968,1.89021,39000000.0
2007-03-12 00:45:00,1.89024,1.8908,1.88967,1.89,37000000.0
2007-03-12 00:50:00,1.88994,1.89036,1.88989,1.89008,43000000.0
2007-03-12 00:55:00,1.89023,1.89034,1.88959,1.88971,38000000.0
2007-03-12 01:00:00,1.88988,1.88988,1.88848,1.88882,54000000.0
2007-03-12 01:05:00,1.88882,1.88956,1.88881,1.88931,44000000.0
2007-03-12 01:10:00,1.88908,1.89108,1.88908,1.89101,47000000.0
2007-03-12 01:15:00,1.89085,1.89139,1.89052,1.89077,50000000.0
2007-03-12 01:20:00,1.89099,1.8919,1.89079,1.8912,43000000.0
2007-03-12 01:25:00,1.89118,1.89185,1.89082,1.89105,56000000.0
2007-03-12 01:30:00,1.89103,1.89144,1.89096,1.89131,57000000.0
2007-03-12 01:35:00,1.89133,1.89151,1.89101,1.8913,46000000.0
2007-03-12 01:40:00,1.89163,1.8931,1.89121,1.8931,40000000.0
2007-03-12 01:45:00,1.89158,1.89214,1.89136,1.89149,43000000.0
2007-03-12 01:50:00,1.89155,1.89155,1.89009,1.89016,55000000.0
2007-03-12 01:55:00,1.8901,1.89094,1.89,1.89015,58000000.0
2007-03-12 02:00:00,1.89014,1.89176,1.88943,1.89068,42000000.0
2007-03-12 02:05:00,1.89049,1.89149,1.89049,1.89114,43000000.0
2007-03-12 02:10:00,1.89105,1.89105,1.89003,1.89015,41000000.0
2007-03-12 02:15:00,1.89001,1.89119,1.88999,1.89083,40000000.0
2007-03-12 02:20:00,1.8905,1.8912,1.89042,1.89112,42000000.0
2007-03-12 02:25:00,1.89094,1.8914,1.89024,1.89026,45000000.0
2007-03-12 02:30:00,1.8902,1.89088,1.89019,1.89033,36000000.0
2007-03-12 02:35:00,1.89007,1.89056,1.88992,1.89056,40000000.0
2007-03-12 02:40:00,1.89058,1.89236,1.8905,1.89204,35000000.0
2007-03-12 02:45:00,1.8925,1.895,1.8925,1.894,44000000.0
2007-03-12 02:50:00,1.89369,1.89413,1.8927,1.8927,37000000.0
2007-03-12 02:55:00,1.89243,1.89311,1.89243,1.89311,38000000.0
2007-03-12 03:00:00,1.89325,1.89329,1.89269,1.89296,39000000.0
2007-03-12 03:05:00,1.89297,1.8932,1.89198,1.89231,37000000.0
2007-03-12 03:10:00,1.89208,1.89208,1.89029,1.89051,46000000.0
2007-03-12 03:15:00,1.89064,1.8911,1.89028,1.89028,40000000.0
2007-03-12 03:20:00,1.89044,1.89063,1.88868,1.89063,29000000.0
2007-03-12 03:25:00,1.8906,1.8913,1.88966,1.88982,50000000.0
2007-03-12 03:30:00,1.891,1.891,1.88971,1.8904,39000000.0
2007-03-12 03:35:00,1.8902,1.89027,1.88976,1.89013,39000000.0
2007-03-12 03:40:00,1.89015,1.89043,1.88979,1.89021,33000000.0
2007-03-12 03:45:00,1.89017,1.89056,1.88972,1.89056,34000000.0
2007-03-12 03:50:00,1.89068,1.89108,1.89012,1.89069,42000000.0
2007-03-12 03:55:00,1.89052,1.89135,1.88898,1.8912,36000000.0
2007-03-12 04:00:00,1.89147,1.89159,1.89058,1.89058,37000000.0
2007-03-12 04:05:00,1.89075,1.89076,1.89035,1.89072,41000000.0
2007-03-12 04:10:00,1.89044,1.89081,1.89035,1.89035,37000000.0
2007-03-12 04:15:00,1.89065,1.8918,1.89055,1.89067,38000000.0
2007-03-12 04:20:00,1.89062,1.89088,1.89027,1.89041,43000000.0
2007-03-12 04:25:00,1.89035,1.8914,1.89027,1.8913,38000000.0
2007-03-12 04:30:00,1.89048,1.8916,1.89022,1.8913,33000000.0
2007-03-12 04:35:00,1.8912,1.8916,1.89024,1.89024,41000000.0
2007-03-12 04:40:00,1.8911,1.8912,1.89024,1.8906,43000000.0
2007-03-12 04:45:00,1.89056,1.89101,1.89047,1.89077,27000000.0
2007-03-12 04:50:00,1.89078,1.89079,1.89018,1.8903,35000000.0
2007-03-12 04:55:00,1.89026,1.89118,1.89026,1.89105,39000000.0
2007-03-12 05:00:00,1.89113,1.89141,1.89082,1.89127,35000000.0
2007-03-12 05:05:00,1.8911,1.89133,1.89028,1.89031,41000000.0
2007-03-12 05:10:00,1.89035,1.89083,1.88984,1.88988,45000000.0
2007-03-12 05:15:00,1.88977,1.89189,1.88945,1.89175,43000000.0
2007-03-12 05:20:00,1.89168,1.89168,1.8904,1.8908,39000000.0
2007-03-12 05:25:00,1.8913,1.89131,1.89041,1.89053,22000000.0
2007-03-12 05:30:00,1.89078,1.89126,1.89039,1.8911,37000000.0
2007-03-12 05:35:00,1.89096,1.89107,1.89034,1.891,38000000.0
2007-03-12 05:40:00,1.89071,1.89079,1.88939,1.88976,40000000.0
2007-03-12 05:45:00,1.88984,1.8908,1.88976,1.8908,33000000.0
2007-03-12 05:50:00,1.8906,1.89063,1.8895,1.88994,42000000.0
2007-03-12 05:55:00,1.88998,1.8903,1.8899,1.89015,40000000.0
2007-03-12 06:00:00,1.8901,1.89052,1.89003,1.89047,37000000.0
2007-03-12 06:05:00,1.89052,1.8911,1.89016,1.8909,33000000.0
2007-03-12 06:10:00,1.891,1.89101,1.89043,1.8908,40000000.0
2007-03-12 06:15:00,1.89078,1.89078,1.88996,1.88996,36000000.0
2007-03-12 06:20:00,1.89009,1.8917,1.88994,1.8917,37000000.0
2007-03-12 06:25:00,1.8915,1.8916,1.89021,1.89035,46000000.0
2007-03-12 06:30:00,1.89038,1.8908,1.8898,1.88996,34000000.0
2007-03-12 06:35:00,1.89005,1.8914,1.88993,1.8911,35000000.0
2007-03-12 06:40:00,1.89034,1.8915,1.89016,1.89029,35000000.0
2007-03-12 06:45:00,1.89028,1.89031,1.88987,1.89028,41000000.0
2007-03-12 06:50:00,1.89032,1.89034,1.88972,1.88972,38000000.0
2007-03-12 06:55:00,1.89006,1.8921,1.8897,1.89053,34000000.0
2007-03-12 07:00:00,1.8923,1.8926,1.89033,1.8925,39000000.0
2007-03-12 07:05:00,1.8926,1.8929,1.89029,1.89037,50000000.0
2007-03-12 07:10:00,1.89041,1.8926,1.89007,1.89046,40000000.0
2007-03-12 07:15:00,1.89063,1.8917,1.89063,1.89136,45000000.0
2007-03-12 07:20:00,1.89174,1.89182,1.89076,1.89078,46000000.0
2007-03-12 07:25:00,1.89092,1.8912,1.89034,1.89034,37000000.0
2007-03-12 07:30:00,1.88983,1.892,1.88983,1.8919,40000000.0
2007-03-12 07:35:00,1.89011,1.89099,1.8899,1.89082,40000000.0
2007-03-12 07:40:00,1.89074,1.8911,1.89058,1.89085,38000000.0
2007-03-12 07:45:00,1.891,1.89112,1.89051,1.89052,37000000.0
2007-03-12 07:50:00,1.8906,1.8906,1.88883,1.88992,45000000.0
2007-03-12 07:55:00,1.89006,1.89182,1.89006,1.89182,39000000.0
2007-03-12 08:00:00,1.89159,1.89214,1.89159,1.89196,41000000.0
2007-03-12 08:05:00,1.89196,1.89259,1.89196,1.89218,35000000.0
2007-03-12 08:10:00,1.89223,1.89225,1.89181,1.89197,40000000.0
2007-03-12 08:15:00,1.892,1.89218,1.8913,1.89161,42000000.0
2007-03-12 08:20:00,1.8912,1.89272,1.8912,1.89243,37000000.0
2007-03-12 08:25:00,1.89235,1.89283,1.89139,1.89176,45000000.0
2007-03-12 08:30:00,1.89197,1.89197,1.89139,1.89174,41000000.0
2007-03-12 08:35:00,1.89152,1.89167,1.89082,1.89085,47000000.0
2007-03-12 08:40:00,1.89075,1.89079,1.89032,1.89032,47000000.0
2007-03-12 08:45:00,1.89016,1.89064,1.88852,1.88952,42000000.0
2007-03-12 08:50:00,1.88941,1.89072,1.88887,1.89043,40000000.0
2007-03-12 08:55:00,1.89053,1.89179,1.89053,1.89134,37000000.0
2007-03-12 09:00:00,1.89145,1.89199,1.89084,1.89084,41000000.0
2007-03-12 09:05:00,1.89061,1.89102,1.89046,1.89063,44000000.0
2007-03-12 09:10:00,1.8914,1.8914,1.89007,1.8905,46000000.0
2007-03-12 09:15:00,1.89056,1.89098,1.89029,1.89094,41000000.0
2007-03-12 09:20:00,1.8909,1.89137,1.8907,1.89129,38000000.0
2007-03-12 09:25:00,1.89127,1.89226,1.89127,1.8921,46000000.0
2007-03-12 09:30:00,1.89241,1.89313,1.89202,1.89283,36000000.0
2007-03-12 09:35:00,1.89259,1.89259,1.8901,1.89113,47000000.0
2007-03-12 09:40:00,1.89133,1.89148,1.89017,1.89039,46000000.0
2007-03-12 09:45:00,1.89045,1.89129,1.89021,1.89129,45000000.0
2007-03-12 09:50:00,1.89115,1.89135,1.89085,1.89108,37000000.0
2007-03-12 09:55:00,1.89143,1.89167,1.89085,1.89095,44000000.0
2007-03-12 10:00:00,1.89111,1.89121,1.89035,1.89035,44000000.0
2007-03-12 10:05:00,1.89041,1.89088,1.89015,1.8905,39000000.0
2007-03-12 10:10:00,1.8905,1.89096,1.89041,1.89081,37000000.0
2007-03-12 10:15:00,1.89034,1.89038,1.88962,1.88962,45000000.0
2007-03-12 10:20:00,1.8897,1.89051,1.8897,1.89051,36000000.0
2007-03-12 10:25:00,1.89046,1.89058,1.88977,1.88986,45000000.0
2007-03-12 10:30:00,1.88985,1.89022,1.88885,1.88944,38000000.0
2007-03-12 10:35:00,1.88937,1.8948,1.88914,1.8941,40000000.0
2007-03-12 10:40:00,1.88956,1.88963,1.88881,1.88963,40000000.0
2007-03-12 10:45:00,1.88972,1.89001,1.88932,1.88981,40000000.0
2007-03-12 10:50:00,1.8898,1.8964,1.88924,1.8964,41000000.0
2007-03-12 10:55:00,1.88989,1.89001,1.88807,1.88967,40000000.0
2007-03-12 11:00:00,1.88975,1.89116,1.88834,1.89101,44000000.0
2007-03-12 11:05:00,1.89038,1.89072,1.89009,1.89072,39000000.0
2007-03-12 11:10:00,1.8906,1.89083,1.8903,1.89082,47000000.0
2007-03-12 11:15:00,1.89093,1.89386,1.89077,1.89376,42000000.0
2007-03-12 11:20:00,1.89363,1.89419,1.89226,1.89249,38000000.0
2007-03-12 11:25:00,1.8923,1.89332,1.8923,1.89313,42000000.0
2007-03-12 11:30:00,1.8931,1.89535,1.8931,1.89535,43000000.0
2007-03-12 11:35:00,1.89567,1.89567,1.89428,1.89428,44000000.0
2007-03-12 11:40:00,1.89405,1.89497,1.89377,1.89467,47000000.0
2007-03-12 11:45:00,1.89491,1.89556,1.89439,1.89468,44000000.0
2007-03-12 11:50:00,1.89536,1.89583,1.89536,1.89573,44000000.0
2007-03-12 11:55:00,1.89629,1.89653,1.89579,1.89614,43000000.0
2007-03-12 12:00:00,1.89635,1.89737,1.89627,1.89736,43000000.0
2007-03-12 12:05:00,1.897,1.89736,1.89626,1.89717,42000000.0
2007-03-12 12:10:00,1.897,1.897,1.89521,1.89598,40000000.0
2007-03-12 12:15:00,1.89593,1.89635,1.8955,1.89587,44000000.0
2007-03-12 12:20:00,1.89577,1.89577,1.89302,1.89502,39000000.0
2007-03-12 12:25:00,1.89514,1.89544,1.89488,1.89544,45000000.0
2007-03-12 12:30:00,1.89537,1.89568,1.89507,1.89555,39000000.0
2007-03-12 12:35:00,1.89599,1.89613,1.89556,1.89587,42000000.0
2007-03-12 12:40:00,1.8958,1.89621,1.89572,1.89589,41000000.0
2007-03-12 12:45:00,1.89617,1.8962,1.89573,1.89589,47000000.0
2007-03-12 12:50:00,1.89603,1.89634,1.89585,1.89617,41000000.0
2007-03-12 12:55:00,1.89627,1.89631,1.8959,1.89607,37000000.0
2007-03-12 13:00:00,1.89606,1.89624,1.89578,1.8961,38000000.0
2007-03-12 13:05:00,1.899,1.8991,1.8959,1.8959,38000000.0
2007-03-12 13:10:00,1.89594,1.89637,1.89491,1.89523,41000000.0
2007-03-12 13:15:00,1.89535,1.89602,1.89458,1.89602,43000000.0
2007-03-12 13:20:00,1.89626,1.89662,1.89573,1.89654,41000000.0
2007-03-12 13:25:00,1.89623,1.89654,1.89509,1.89548,67000000.0
2007-03-12 13:30:00,1.89568,1.8959,1.89506,1.8959,75000000.0
2007-03-12 13:35:00,1.89573,1.89681,1.89552,1.89681,84000000.0
2007-03-12 13:40:00,1.89662,1.89827,1.89661,1.89772,81000000.0
2007-03-12 13:45:00,1.89725,1.89741,1.89708,1.89735,104000000.0
2007-03-12 13:50:00,1.89731,1.89807,1.89667,1.89667,128000000.0
2007-03-12 13:55:00,1.89618,1.89757,1.89618,1.8973,124000000.0
2007-03-12 14:00:00,1.89733,1.89871,1.89727,1.8987,144000000.0
2007-03-12 14:05:00,1.89872,1.90082,1.89857,1.90047,144000000.0
2007-03-12 14:10:00,1.90064,1.9034,1.9005,1.9034,101000000.0
2007-03-12 14:15:00,1.90294,1.90518,1.90285,1.9048,145000000.0
2007-03-12 14:20:00,1.90464,1.90504,1.90346,1.90395,143000000.0
2007-03-12 14:25:00,1.90393,1.90519,1.90361,1.90512,118000000.0
2007-03-12 14:30:00,1.90532,1.90795,1.90532,1.90655,128000000.0
2007-03-12 14:35:00,1.90692,1.90734,1.90408,1.90419,165000000.0
2007-03-12 14:40:00,1.90404,1.90413,1.90281,1.90305,141000000.0
2007-03-12 14:45:00,1.90301,1.90527,1.90233,1.90527,104000000.0
2007-03-12 14:50:00,1.9054,1.90626,1.90492,1.90606,126000000.0
2007-03-12 14:55:00,1.90589,1.90601,1.90471,1.90518,91000000.0
2007-03-12 15:00:00,1.90548,1.90586,1.90474,1.90548,131000000.0
2007-03-12 15:05:00,1.90545,1.90565,1.90511,1.90517,129000000.0
2007-03-12 15:10:00,1.90507,1.90548,1.90391,1.90391,160000000.0
2007-03-12 15:15:00,1.90444,1.90596,1.90444,1.90587,82000000.0
2007-03-12 15:20:00,1.90575,1.90583,1.90319,1.90583,98000000.0
2007-03-12 15:25:00,1.90622,1.90644,1.90292,1.90468,188000000.0
2007-03-12 15:30:00,1.9032,1.90593,1.9032,1.90373,208000000.0
2007-03-12 15:35:00,1.90379,1.90435,1.90358,1.90358,178000000.0
2007-03-12 15:40:00,1.90369,1.90405,1.90354,1.90383,180000000.0
2007-03-12 15:45:00,1.90363,1.90406,1.9032,1.90406,149000000.0
2007-03-12 15:50:00,1.90449,1.90549,1.90437,1.90528,112000000.0
2007-03-12 15:55:00,1.90527,1.90591,1.90463,1.90481,120000000.0
2007-03-12 16:00:00,1.90474,1.90474,1.90369,1.90372,200000000.0
2007-03-12 16:05:00,1.90352,1.90362,1.90309,1.90342,188000000.0
2007-03-12 16:10:00,1.90336,1.90339,1.90177,1.90339,169000000.0
2007-03-12 16:15:00,1.90315,1.90315,1.90248,1.90248,185000000.0
2007-03-12 16:20:00,1.90239,1.90257,1.9012,1.90241,231000000.0
2007-03-12 16:25:00,1.90243,1.90303,1.9018,1.902,192000000.0
2007-03-12 16:30:00,1.90254,1.90343,1.90249,1.90325,183000000.0
2007-03-12 16:35:00,1.9034,1.9039,1.90321,1.9034,229000000.0
2007-03-12 16:40:00,1.90351,1.90355,1.90041,1.90131,218000000.0
2007-03-12 16:45:00,1.90118,1.90214,1.90086,1.90199,236000000.0
2007-03-12 16:50:00,1.90186,1.90187,1.90002,1.90005,142000000.0
2007-03-12 16:55:00,1.89998,1.90062,1.8998,1.9005,178000000.0
2007-03-12 17:00:00,1.90049,1.90132,1.90047,1.9011,176000000.0
2007-03-12 17:05:00,1.9011,1.90131,1.90096,1.90113,206000000.0
2007-03-12 17:10:00,1.90091,1.90247,1.90084,1.90237,135000000.0
2007-03-12 17:15:00,1.90203,1.90219,1.90161,1.90161,139000000.0
2007-03-12 17:20:00,1.90125,1.90205,1.90125,1.90167,140000000.0
2007-03-12 17:25:00,1.90169,1.9017,1.90112,1.90149,157000000.0
2007-03-12 17:30:00,1.90147,1.90186,1.90123,1.90124,301000000.0
2007-03-12 17:35:00,1.90122,1.90258,1.90122,1.90254,233000000.0
2007-03-12 17:40:00,1.90255,1.90264,1.90213,1.90244,225000000.0
2007-03-12 17:45:00,1.90254,1.90279,1.90202,1.90215,303000000.0
2007-03-12 17:50:00,1.9022,1.90255,1.90139,1.90139,232000000.0
2007-03-12 17:55:00,1.90134,1.90271,1.90134,1.90193,196000000.0
2007-03-12 18:00:00,1.90146,1.90185,1.90091,1.90092,190000000.0
2007-03-12 18:05:00,1.90105,1.90105,1.89839,1.89839,196000000.0
2007-03-12 18:10:00,1.8982,1.8982,1.89679,1.89731,136000000.0
2007-03-12 18:15:00,1.89741,1.89748,1.89666,1.89741,226000000.0
2007-03-12 18:20:00,1.89746,1.89766,1.89686,1.89752,228000000.0
2007-03-12 18:25:00,1.89713,1.89713,1.89355,1.89355,151000000.0
2007-03-12 18:30:00,1.89349,1.89431,1.89349,1.89378,194000000.0
2007-03-12 18:35:00,1.89375,1.89479,1.89373,1.89472,273000000.0
2007-03-12 18:40:00,1.8948,1.89485,1.89432,1.89466,232000000.0
2007-03-12 18:45:00,1.8964,1.8965,1.89413,1.89434,220000000.0
2007-03-12 18:50:00,1.89444,1.89465,1.89329,1.89329,129000000.0
2007-03-12 18:55:00,1.89286,1.89348,1.89251,1.89348,98000000.0
2007-03-12 19:00:00,1.89377,1.89435,1.89327,1.89435,129000000.0
2007-03-12 19:05:00,1.89431,1.89485,1.89396,1.8944,232000000.0
2007-03-12 19:10:00,1.89453,1.89517,1.89406,1.89509,148000000.0
2007-03-12 19:15:00,1.89522,1.89616,1.89522,1.89604,123000000.0
2007-03-12 19:20:00,1.89606,1.89635,1.89567,1.89595,120000000.0
2007-03-12 19:25:00,1.89582,1.89583,1.89535,1.89553,216000000.0
2007-03-12 19:30:00,1.89552,1.89617,1.89494,1.89617,154000000.0
2007-03-12 19:35:00,1.89634,1.89635,1.8953,1.89589,96000000.0
2007-03-12 19:40:00,1.89585,1.89617,1.89565,1.89617,94000000.0
2007-03-12 19:45:00,1.89593,1.89597,1.89539,1.8954,114000000.0
2007-03-12 19:50:00,1.89561,1.8974,1.89333,1.89564,81000000.0
2007-03-12 19:55:00,1.89579,1.89664,1.89561,1.89664,106000000.0
2007-03-12 20:00:00,1.89652,1.89655,1.89568,1.8962,95000000.0
2007-03-12 20:05:00,1.8957,1.89601,1.89558,1.89589,97000000.0
2007-03-12 20:10:00,1.8956,1.8967,1.89525,1.89549,63000000.0
2007-03-12 20:15:00,1.8966,1.8966,1.89506,1.89506,47000000.0
2007-03-12 20:20:00,1.89497,1.8959,1.89479,1.8957,69000000.0
2007-03-12 20:25:00,1.89485,1.89527,1.8944,1.89526,76000000.0
2007-03-12 20:30:00,1.89506,1.89532,1.8947,1.8947,93000000.0
2007-03-12 20:35:00,1.8947,1.89508,1.89436,1.89469,60000000.0
2007-03-12 20:40:00,1.89474,1.89583,1.89414,1.89501,50000000.0
2007-03-12 20:45:00,1.89474,1.89577,1.8945,1.89558,61000000.0
2007-03-12 20:50:00,1.89559,1.89662,1.89557,1.89639,58000000.0
2007-03-12 20:55:00,1.89644,1.8968,1.89554,1.89562,53000000.0
2007-03-12 21:00:00,1.89564,1.89582,1.8951,1.8954,55000000.0
2007-03-12 21:05:00,1.89586,1.89586,1.89527,1.8956,46000000.0
2007-03-12 21:10:00,1.8959,1.89652,1.8944,1.89586,41000000.0
2007-03-12 21:15:00,1.89586,1.89591,1.895,1.89501,42000000.0
2007-03-12 21:20:00,1.89515,1.89532,1.89466,1.89495,48000000.0
2007-03-12 21:25:00,1.89523,1.89535,1.89469,1.89485,45000000.0
2007-03-12 21:30:00,1.89472,1.8952,1.8947,1.8951,40000000.0
2007-03-12 21:35:00,1.8953,1.8958,1.89434,1.89451,69000000.0
2007-03-12 21:40:00,1.89454,1.89535,1.89449,1.89521,55000000.0
2007-03-12 21:45:00,1.89512,1.89526,1.89456,1.89512,30000000.0
2007-03-12 21:50:00,1.89493,1.8956,1.89445,1.89445,42000000.0
2007-03-12 21:55:00,1.89446,1.8954,1.89442,1.8946,80000000.0
2007-03-12 22:00:00,1.89459,1.89491,1.89415,1.89471,49000000.0
2007-03-12 22:05:00,1.89493,1.89494,1.89422,1.89475,47000000.0
2007-03-12 22:10:00,1.89491,1.89551,1.8942,1.89537,52000000.0
2007-03-12 22:15:00,1.89537,1.89544,1.89394,1.89463,43000000.0
2007-03-12 22:20:00,1.8945,1.8964,1.8942,1.8961,46000000.0
2007-03-12 22:25:00,1.89485,1.89515,1.89441,1.89469,40000000.0
2007-03-12 22:30:00,1.8966,1.8966,1.89419,1.89456,74000000.0
2007-03-12 22:35:00,1.89473,1.89546,1.89449,1.89465,46000000.0
2007-03-12 22:40:00,1.89457,1.89514,1.89442,1.89471,53000000.0
2007-03-12 22:45:00,1.89466,1.89525,1.8872,1.89514,67000000.0
2007-03-12 22:50:00,1.89485,1.89497,1.89448,1.89465,43000000.0
2007-03-12 22:55:00,1.8896,1.89468,1.8893,1.89425,42000000.0
2007-03-12 23:00:00,1.89412,1.89412,1.89332,1.89343,49000000.0
2007-03-12 23:05:00,1.89342,1.89365,1.89333,1.89333,46000000.0
2007-03-12 23:10:00,1.89345,1.89438,1.89345,1.89427,40000000.0
2007-03-12 23:15:00,1.89398,1.89496,1.89357,1.89482,40000000.0
2007-03-12 23:20:00,1.8947,1.89566,1.89444,1.89566,36000000.0
2007-03-12 23:25:00,1.8956,1.89599,1.892,1.89574,70000000.0
2007-03-12 23:30:00,1.89569,1.89584,1.8942,1.8942,41000000.0
2007-03-12 23:35:00,1.89341,1.89462,1.8911,1.8911,50000000.0
2007-03-12 23:40:00,1.89431,1.89482,1.89316,1.89316,62000000.0
2007-03-12 23:45:00,1.89066,1.89066,1.88638,1.88718,38000000.0
2007-03-12 23:50:00,1.88763,1.889,1.88719,1.88884,39000000.0
2007-03-12 23:55:00,1.88902,1.88924,1.88833,1.88894,46000000.0
2007-03-13 00:00:00,1.88902,1.88919,1.8884,1.88857,39000000.0
2007-03-13 00:05:00,1.88917,1.88917,1.88847,1.88881,43000000.0
2007-03-13 00:10:00,1.8887,1.89091,1.8887,1.89058,58000000.0
2007-03-13 00:15:00,1.8905,1.89067,1.89017,1.89044,45000000.0
2007-03-13 00:20:00,1.8906,1.89124,1.88989,1.89109,41000000.0
2007-03-13 00:25:00,1.89074,1.89186,1.89074,1.8909,42000000.0
2007-03-13 00:30:00,1.89077,1.8911,1.89015,1.89057,35000000.0
2007-03-13 00:35:00,1.89053,1.89078,1.88992,1.89064,36000000.0
2007-03-13 00:40:00,1.89049,1.89076,1.88985,1.89017,32000000.0
2007-03-13 00:45:00,1.88998,1.89055,1.88998,1.89025,37000000.0
2007-03-13 00:50:00,1.89054,1.89063,1.89038,1.89057,36000000.0
2007-03-13 00:55:00,1.89058,1.89078,1.88988,1.89029,38000000.0
2007-03-13 01:00:00,1.89033,1.89085,1.89025,1.89048,47000000.0
2007-03-13 01:05:00,1.89053,1.89112,1.89053,1.89078,44000000.0
2007-03-13 01:10:00,1.89087,1.89112,1.89009,1.89112,47000000.0
2007-03-13 01:15:00,1.89101,1.89101,1.89049,1.89062,50000000.0
2007-03-13 01:20:00,1.89067,1.89162,1.89067,1.89124,42000000.0
2007-03-13 01:25:00,1.89117,1.89139,1.89074,1.89098,56000000.0
2007-03-13 01:30:00,1.89092,1.891,1.89029,1.89038,57000000.0
2007-03-13 01:35:00,1.89031,1.89055,1.88989,1.8902,46000000.0
2007-03-13 01:40:00,1.88961,1.89005,1.88922,1.88997,40000000.0
2007-03-13 01:45:00,1.88991,1.89092,1.88982,1.89022,43000000.0
2007-03-13 01:50:00,1.89076,1.89345,1.89076,1.89318,55000000.0
2007-03-13 01:55:00,1.89291,1.89337,1.89267,1.89326,58000000.0
2007-03-13 02:00:00,1.89353,1.89372,1.8909,1.89255,42000000.0
2007-03-13 02:05:00,1.89295,1.89347,1.89184,1.89191,43000000.0
2007-03-13 02:10:00,1.89208,1.8924,1.89189,1.89199,41000000.0
2007-03-13 02:15:00,1.89201,1.89214,1.89064,1.89098,40000000.0
2007-03-13 02:20:00,1.89102,1.89189,1.89086,1.89189,42000000.0
2007-03-13 02:25:00,1.89236,1.89333,1.89214,1.89255,45000000.0
2007-03-13 02:30:00,1.89233,1.8927,1.89196,1.89254,36000000.0
2007-03-13 02:35:00,1.89234,1.89284,1.89211,1.89275,40000000.0
2007-03-13 02:40:00,1.89279,1.89312,1.89227,1.89306,38000000.0
2007-03-13 02:45:00,1.89307,1.89328,1.89275,1.89326,44000000.0
2007-03-13 02:50:00,1.89321,1.8938,1.8924,1.89251,37000000.0
2007-03-13 02:55:00,1.89257,1.89341,1.89257,1.89341,38000000.0
2007-03-13 03:00:00,1.89358,1.89382,1.89325,1.89355,40000000.0
2007-03-13 03:05:00,1.89353,1.89374,1.89322,1.89345,37000000.0
2007-03-13 03:10:00,1.89352,1.89416,1.8931,1.89413,46000000.0
2007-03-13 03:15:00,1.89403,1.89433,1.89275,1.89281,41000000.0
2007-03-13 03:20:00,1.89261,1.89293,1.8908,1.89279,36000000.0
2007-03-13 03:25:00,1.89288,1.8933,1.8924,1.8933,48000000.0
2007-03-13 03:30:00,1.89366,1.89419,1.89363,1.8941,37000000.0
2007-03-13 03:35:00,1.89401,1.89421,1.89355,1.89376,43000000.0
2007-03-13 03:40:00,1.89394,1.89412,1.89364,1.89391,33000000.0
2007-03-13 03:45:00,1.89392,1.89398,1.89293,1.89301,38000000.0
2007-03-13 03:50:00,1.89296,1.8932,1.89271,1.89278,42000000.0
2007-03-13 03:55:00,1.89296,1.89321,1.89111,1.89285,36000000.0
2007-03-13 04:00:00,1.89305,1.89471,1.89291,1.8943,37000000.0
2007-03-13 04:05:00,1.89473,1.89501,1.89448,1.89475,43000000.0
2007-03-13 04:10:00,1.89456,1.89511,1.89439,1.89488,29000000.0
2007-03-13 04:15:00,1.89492,1.89529,1.89457,1.89463,31000000.0
2007-03-13 04:20:00,1.89476,1.89571,1.89466,1.89546,43000000.0
2007-03-13 04:25:00,1.89505,1.89539,1.89505,1.89527,30000000.0
2007-03-13 04:30:00,1.89544,1.89603,1.89529,1.89571,43000000.0
2007-03-13 04:35:00,1.89578,1.8959,1.89542,1.89571,42000000.0
2007-03-13 04:40:00,1.89581,1.89631,1.8951,1.89549,44000000.0
2007-03-13 04:45:00,1.8955,1.89714,1.8955,1.89687,34000000.0
2007-03-13 04:50:00,1.89691,1.89715,1.89594,1.89594,30000000.0
2007-03-13 04:55:00,1.89628,1.8963,1.8955,1.89585,39000000.0
2007-03-13 05:00:00,1.89544,1.8958,1.8954,1.89577,14000000.0
2007-03-13 05:05:00,1.89551,1.89574,1.89464,1.89471,34000000.0
2007-03-13 05:10:00,1.89484,1.89539,1.89474,1.89522,45000000.0
2007-03-13 05:15:00,1.89525,1.89602,1.89514,1.89581,43000000.0
2007-03-13 05:20:00,1.89575,1.89594,1.89575,1.89592,18000000.0
2007-03-13 05:25:00,1.8959,1.89595,1.89543,1.89588,38000000.0
2007-03-13 05:30:00,1.89558,1.89559,1.89462,1.89467,37000000.0
2007-03-13 05:35:00,1.89481,1.89527,1.89435,1.89506,38000000.0
2007-03-13 05:40:00,1.89497,1.89546,1.89482,1.89527,33000000.0
2007-03-13 05:45:00,1.89532,1.89533,1.89475,1.895,31000000.0
2007-03-13 05:50:00,1.89518,1.89518,1.89493,1.89507,17000000.0
2007-03-13 05:55:00,1.89501,1.89539,1.89485,1.89489,40000000.0
2007-03-13 06:00:00,1.89494,1.89531,1.89491,1.8952,29000000.0
2007-03-13 06:05:00,1.89526,1.89526,1.89478,1.89511,28000000.0
2007-03-13 06:10:00,1.89491,1.89513,1.89468,1.89485,39000000.0
2007-03-13 06:15:00,1.89489,1.89497,1.89441,1.89457,36000000.0
2007-03-13 06:20:00,1.89476,1.8949,1.89408,1.89441,41000000.0
2007-03-13 06:25:00,1.89472,1.89472,1.89436,1.89455,38000000.0
2007-03-13 06:30:00,1.89489,1.89512,1.89474,1.89508,22000000.0
2007-03-13 06:35:00,1.89489,1.89512,1.89453,1.89475,22000000.0
2007-03-13 06:40:00,1.89487,1.89491,1.89445,1.89453,27000000.0
2007-03-13 06:45:00,1.89484,1.89497,1.8944,1.89445,41000000.0
2007-03-13 06:50:00,1.89389,1.8944,1.89389,1.89405,38000000.0
2007-03-13 06:55:00,1.89426,1.89446,1.89409,1.8944,29000000.0
2007-03-13 07:00:00,1.89427,1.89449,1.89393,1.89423,36000000.0
2007-03-13 07:05:00,1.8942,1.89429,1.89276,1.89304,50000000.0
2007-03-13 07:10:00,1.89418,1.89446,1.89387,1.89441,39000000.0
2007-03-13 07:15:00,1.89483,1.89498,1.89337,1.89488,45000000.0
2007-03-13 07:20:00,1.89501,1.89522,1.89471,1.89519,46000000.0
2007-03-13 07:25:00,1.89572,1.89572,1.89495,1.89559,37000000.0
2007-03-13 07:30:00,1.89541,1.89741,1.89541,1.89694,43000000.0
2007-03-13 07:35:00,1.89742,1.89777,1.89672,1.89764,40000000.0
2007-03-13 07:40:00,1.89755,1.9009,1.89755,1.90051,42000000.0
2007-03-13 07:45:00,1.90065,1.90187,1.89998,1.89998,37000000.0
2007-03-13 07:50:00,1.89995,1.90027,1.8993,1.90003,45000000.0
2007-03-13 07:55:00,1.90025,1.90086,1.89947,1.89961,39000000.0
2007-03-13 08:00:00,1.89924,1.89965,1.89876,1.899,41000000.0
2007-03-13 08:05:00,1.89913,1.90082,1.89867,1.89867,35000000.0
2007-03-13 08:10:00,1.90008,1.90039,1.89962,1.90039,40000000.0
2007-03-13 08:15:00,1.90033,1.90082,1.89942,1.9007,42000000.0
2007-03-13 08:20:00,1.90049,1.90103,1.90019,1.90029,38000000.0
2007-03-13 08:25:00,1.90022,1.90111,1.90011,1.90066,42000000.0
2007-03-13 08:30:00,1.90071,1.90151,1.89998,1.89998,41000000.0
2007-03-13 08:35:00,1.89967,1.90089,1.89957,1.89957,47000000.0
2007-03-13 08:40:00,1.89962,1.89998,1.89786,1.89917,47000000.0
2007-03-13 08:45:00,1.89868,1.89946,1.89788,1.89788,42000000.0
2007-03-13 08:50:00,1.89923,1.89942,1.89811,1.89917,40000000.0
2007-03-13 08:55:00,1.89884,1.89884,1.89829,1.89883,37000000.0
2007-03-13 09:00:00,1.89908,1.89961,1.89879,1.89941,41000000.0
2007-03-13 09:05:00,1.8991,1.90017,1.8991,1.89933,44000000.0
2007-03-13 09:10:00,1.89911,1.90031,1.89882,1.90031,44000000.0
2007-03-13 09:15:00,1.90054,1.90116,1.89834,1.89842,41000000.0
2007-03-13 09:20:00,1.89827,1.89863,1.89792,1.89854,38000000.0
2007-03-13 09:25:00,1.89893,1.89908,1.89754,1.89816,46000000.0
2007-03-13 09:30:00,1.89832,1.89836,1.89734,1.89836,36000000.0
2007-03-13 09:35:00,1.89787,1.89928,1.89729,1.8985,47000000.0
2007-03-13 09:40:00,1.8984,1.89957,1.89814,1.89909,46000000.0
2007-03-13 09:45:00,1.8992,1.8992,1.89837,1.89899,45000000.0
2007-03-13 09:50:00,1.89924,1.90126,1.89907,1.89991,44000000.0
2007-03-13 09:55:00,1.90002,1.90045,1.89978,1.90031,44000000.0
2007-03-13 10:00:00,1.90042,1.90203,1.90031,1.90203,44000000.0
2007-03-13 10:05:00,1.90203,1.90265,1.90125,1.90129,39000000.0
2007-03-13 10:10:00,1.90145,1.9019,1.90033,1.90073,37000000.0
2007-03-13 10:15:00,1.90065,1.90118,1.90003,1.90035,45000000.0
2007-03-13 10:20:00,1.90033,1.90053,1.89974,1.90053,36000000.0
2007-03-13 10:25:00,1.90045,1.90088,1.90025,1.90049,45000000.0
2007-03-13 10:30:00,1.90029,1.90078,1.90029,1.90073,38000000.0
2007-03-13 10:35:00,1.90073,1.90088,1.8995,1.8995,41000000.0
2007-03-13 10:40:00,1.89981,1.89983,1.89859,1.89963,40000000.0
2007-03-13 10:45:00,1.89921,1.89969,1.89896,1.89951,40000000.0
2007-03-13 10:50:00,1.89952,1.89963,1.89863,1.89863,44000000.0
2007-03-13 10:55:00,1.8987,1.89932,1.89665,1.89826,40000000.0
2007-03-13 11:00:00,1.89827,1.89871,1.89687,1.89832,44000000.0
2007-03-13 11:05:00,1.89833,1.8984,1.89542,1.89589,39000000.0
2007-03-13 11:10:00,1.89549,1.89549,1.89406,1.89476,47000000.0
2007-03-13 11:15:00,1.89516,1.89538,1.89442,1.89445,42000000.0
2007-03-13 11:20:00,1.89424,1.89525,1.893,1.89502,38000000.0
2007-03-13 11:25:00,1.89501,1.89602,1.89478,1.89553,42000000.0
2007-03-13 11:30:00,1.89557,1.89602,1.89524,1.89598,43000000.0
2007-03-13 11:35:00,1.89565,1.896,1.89517,1.89545,44000000.0
2007-03-13 11:40:00,1.89534,1.89534,1.89374,1.89422,47000000.0
2007-03-13 11:45:00,1.89454,1.89463,1.89402,1.89404,44000000.0
2007-03-13 11:50:00,1.89387,1.89393,1.89349,1.89384,44000000.0
2007-03-13 11:55:00,1.89379,1.89412,1.89358,1.89369,43000000.0
2007-03-13 12:00:00,1.8946,1.89554,1.8946,1.89522,43000000.0
2007-03-13 12:05:00,1.8952,1.896,1.89519,1.89533,42000000.0
2007-03-13 12:10:00,1.89555,1.8959,1.89463,1.89463,40000000.0
2007-03-13 12:15:00,1.89401,1.89523,1.89376,1.89523,44000000.0
2007-03-13 12:20:00,1.89522,1.89552,1.89343,1.89552,39000000.0
2007-03-13 12:25:00,1.89561,1.89594,1.8951,1.89593,45000000.0
2007-03-13 12:30:00,1.89567,1.89599,1.89517,1.89552,39000000.0
2007-03-13 12:35:00,1.89555,1.89615,1.89533,1.8961,42000000.0
2007-03-13 12:40:00,1.89622,1.89665,1.8958,1.89665,41000000.0
2007-03-13 12:45:00,1.89623,1.89658,1.89547,1.89595,47000000.0
2007-03-13 12:50:00,1.89604,1.89627,1.89527,1.896,41000000.0
2007-03-13 12:55:00,1.89654,1.89737,1.89545,1.89547,37000000.0
2007-03-13 13:00:00,1.89548,1.89864,1.89532,1.89864,38000000.0
2007-03-13 13:05:00,1.89881,1.90032,1.89881,1.89917,39000000.0
2007-03-13 13:10:00,1.89907,1.90034,1.89894,1.90028,41000000.0
2007-03-13 13:15:00,1.90048,1.90128,1.90041,1.90128,43000000.0
2007-03-13 13:20:00,1.90162,1.90205,1.90063,1.90134,41000000.0
2007-03-13 13:25:00,1.90115,1.90115,1.89969,1.90039,67000000.0
2007-03-13 13:30:00,1.90012,1.90077,1.90011,1.90073,75000000.0
2007-03-13 13:35:00,1.90074,1.9008,1.90026,1.90049,84000000.0
2007-03-13 13:40:00,1.90056,1.90118,1.90052,1.90072,87000000.0
2007-03-13 13:45:00,1.9005,1.9007,1.9,1.90025,104000000.0
2007-03-13 13:50:00,1.90039,1.90125,1.89986,1.90099,128000000.0
2007-03-13 13:55:00,1.90096,1.90096,1.89739,1.89747,124000000.0
2007-03-13 14:00:00,1.89765,1.89786,1.89649,1.89701,144000000.0
2007-03-13 14:05:00,1.89716,1.89772,1.89374,1.89477,144000000.0
2007-03-13 14:10:00,1.89499,1.89602,1.89499,1.89571,101000000.0
2007-03-13 14:15:00,1.89566,1.89737,1.89566,1.89698,145000000.0
2007-03-13 14:20:00,1.89687,1.89687,1.89426,1.8954,143000000.0
2007-03-13 14:25:00,1.8955,1.89594,1.89478,1.89492,118000000.0
2007-03-13 14:30:00,1.89513,1.89969,1.89513,1.89949,128000000.0
2007-03-13 14:35:00,1.89922,1.89938,1.89617,1.89663,165000000.0
2007-03-13 14:40:00,1.89635,1.89777,1.89629,1.89644,141000000.0
2007-03-13 14:45:00,1.89654,1.89884,1.89654,1.89884,104000000.0
2007-03-13 14:50:00,1.89921,1.89921,1.89795,1.89813,126000000.0
2007-03-13 14:55:00,1.89801,1.89891,1.89784,1.89891,91000000.0
2007-03-13 15:00:00,1.89894,1.90049,1.89894,1.90032,131000000.0
2007-03-13 15:05:00,1.90023,1.90025,1.89855,1.89917,129000000.0
2007-03-13 15:10:00,1.89893,1.89944,1.89802,1.89932,160000000.0
2007-03-13 15:15:00,1.89931,1.89964,1.89863,1.89869,82000000.0
2007-03-13 15:20:00,1.89872,1.89936,1.89839,1.89896,98000000.0
2007-03-13 15:25:00,1.89876,1.89969,1.89745,1.89914,188000000.0
2007-03-13 15:30:00,1.89708,1.89986,1.89679,1.89861,208000000.0
2007-03-13 15:35:00,1.8986,1.8987,1.89565,1.89586,178000000.0
2007-03-13 15:40:00,1.89564,1.89597,1.89391,1.89443,180000000.0
2007-03-13 15:45:00,1.89472,1.89556,1.89472,1.89529,149000000.0
2007-03-13 15:50:00,1.89495,1.89495,1.89369,1.89424,112000000.0
2007-03-13 15:55:00,1.8942,1.89504,1.89419,1.89437,120000000.0
2007-03-13 16:00:00,1.89431,1.89519,1.89422,1.89485,200000000.0
2007-03-13 16:05:00,1.89491,1.89555,1.8948,1.89488,188000000.0
2007-03-13 16:10:00,1.89483,1.89712,1.89471,1.89568,169000000.0
2007-03-13 16:15:00,1.89564,1.89653,1.89542,1.8957,185000000.0
2007-03-13 16:20:00,1.89557,1.89612,1.8937,1.89468,231000000.0
2007-03-13 16:25:00,1.89451,1.89506,1.8929,1.89318,173000000.0
2007-03-13 16:30:00,1.89338,1.89431,1.89272,1.89424,183000000.0
2007-03-13 16:35:00,1.89422,1.89422,1.89263,1.89286,229000000.0
2007-03-13 16:40:00,1.89311,1.89352,1.89228,1.89318,218000000.0
2007-03-13 16:45:00,1.8932,1.89432,1.89298,1.89407,236000000.0
2007-03-13 16:50:00,1.89396,1.89417,1.89381,1.89411,142000000.0
2007-03-13 16:55:00,1.89423,1.89423,1.89347,1.8937,178000000.0
2007-03-13 17:00:00,1.89372,1.89379,1.89229,1.89316,176000000.0
2007-03-13 17:05:00,1.89291,1.89357,1.89279,1.89351,206000000.0
2007-03-13 17:10:00,1.89348,1.89429,1.89332,1.89344,135000000.0
2007-03-13 17:15:00,1.89321,1.89364,1.89313,1.89357,139000000.0
2007-03-13 17:20:00,1.89362,1.89362,1.89284,1.89291,140000000.0
2007-03-13 17:25:00,1.89301,1.89301,1.89105,1.89213,157000000.0
2007-03-13 17:30:00,1.89181,1.89181,1.89064,1.89067,301000000.0
2007-03-13 17:35:00,1.89076,1.89335,1.89076,1.89331,233000000.0
2007-03-13 17:40:00,1.89291,1.89331,1.89216,1.89249,225000000.0
2007-03-13 17:45:00,1.89234,1.89234,1.88936,1.88961,303000000.0
2007-03-13 17:50:00,1.8895,1.89196,1.88947,1.89071,232000000.0
2007-03-13 17:55:00,1.89051,1.89244,1.89051,1.89218,196000000.0
2007-03-13 18:00:00,1.892,1.89304,1.89021,1.89114,190000000.0
2007-03-13 18:05:00,1.89124,1.89216,1.89097,1.89201,196000000.0
2007-03-13 18:10:00,1.89233,1.89258,1.89195,1.89222,136000000.0
2007-03-13 18:15:00,1.89221,1.89454,1.89221,1.89421,226000000.0
2007-03-13 18:20:00,1.89429,1.89749,1.89429,1.89703,228000000.0
2007-03-13 18:25:00,1.89704,1.89742,1.89694,1.89742,151000000.0
2007-03-13 18:30:00,1.89744,1.89989,1.89723,1.89989,194000000.0
2007-03-13 18:35:00,1.8998,1.90107,1.89952,1.90033,273000000.0
2007-03-13 18:40:00,1.90044,1.90079,1.89987,1.90022,232000000.0
2007-03-13 18:45:00,1.90007,1.90041,1.89978,1.90024,216000000.0
2007-03-13 18:50:00,1.90044,1.90049,1.89959,1.90007,129000000.0
2007-03-13 18:55:00,1.8996,1.8996,1.89812,1.89826,98000000.0
2007-03-13 19:00:00,1.89862,1.89889,1.89725,1.89774,129000000.0
2007-03-13 19:05:00,1.89771,1.89894,1.89743,1.89884,232000000.0
2007-03-13 19:10:00,1.89893,1.90017,1.89893,1.90002,148000000.0
2007-03-13 19:15:00,1.90003,1.90013,1.89903,1.89962,123000000.0
2007-03-13 19:20:00,1.89964,1.89968,1.89914,1.89949,120000000.0
2007-03-13 19:25:00,1.89936,1.89944,1.89912,1.8993,216000000.0
2007-03-13 19:30:00,1.8994,1.90041,1.89894,1.90027,154000000.0
2007-03-13 19:35:00,1.90051,1.90342,1.90051,1.90282,91000000.0
2007-03-13 19:40:00,1.90335,1.9043,1.90258,1.90281,94000000.0
2007-03-13 19:45:00,1.90273,1.90273,1.9011,1.90156,118000000.0
2007-03-13 19:50:00,1.90142,1.90168,1.89953,1.90168,75000000.0
2007-03-13 19:55:00,1.90181,1.90218,1.90131,1.90131,106000000.0
2007-03-13 20:00:00,1.90128,1.90467,1.9011,1.90437,101000000.0
2007-03-13 20:05:00,1.90439,1.90493,1.90336,1.90336,97000000.0
2007-03-13 20:10:00,1.90367,1.90556,1.90367,1.90555,65000000.0
2007-03-13 20:15:00,1.90625,1.90625,1.90428,1.90547,72000000.0
2007-03-13 20:20:00,1.90521,1.90585,1.9047,1.9056,56000000.0
2007-03-13 20:25:00,1.90582,1.91007,1.90582,1.90991,76000000.0
2007-03-13 20:30:00,1.91,1.91058,1.90973,1.90989,97000000.0
2007-03-13 20:35:00,1.90983,1.91092,1.90881,1.91063,60000000.0
2007-03-13 20:40:00,1.91043,1.91043,1.90895,1.90895,50000000.0
2007-03-13 20:45:00,1.90856,1.90856,1.90737,1.90746,61000000.0
2007-03-13 20:50:00,1.90753,1.90838,1.90694,1.90757,58000000.0
2007-03-13 20:55:00,1.90748,1.90755,1.90716,1.90733,53000000.0
2007-03-13 21:00:00,1.90719,1.90798,1.90712,1.90738,52000000.0
2007-03-13 21:05:00,1.90741,1.90874,1.90737,1.90804,46000000.0
2007-03-13 21:10:00,1.90803,1.91012,1.90784,1.9096,43000000.0
2007-03-13 21:15:00,1.90959,1.90999,1.90897,1.9092,42000000.0
2007-03-13 21:20:00,1.90937,1.91027,1.90937,1.90983,48000000.0
2007-03-13 21:25:00,1.90991,1.90992,1.90804,1.90816,50000000.0
2007-03-13 21:30:00,1.90823,1.90882,1.90797,1.90879,37000000.0
2007-03-13 21:35:00,1.90881,1.90916,1.90857,1.90916,77000000.0
2007-03-13 21:40:00,1.90901,1.90962,1.90879,1.90882,55000000.0
2007-03-13 21:45:00,1.90887,1.9099,1.90887,1.90964,36000000.0
2007-03-13 21:50:00,1.90963,1.91081,1.90919,1.90919,41000000.0
2007-03-13 21:55:00,1.90902,1.91138,1.90859,1.91124,61000000.0
2007-03-13 22:00:00,1.91032,1.91155,1.91014,1.9113,49000000.0
2007-03-13 22:05:00,1.91155,1.91351,1.91153,1.91327,47000000.0
2007-03-13 22:10:00,1.91301,1.91319,1.91158,1.91158,55000000.0
2007-03-13 22:15:00,1.91153,1.91238,1.91153,1.91216,42000000.0
2007-03-13 22:20:00,1.91195,1.91264,1.91162,1.91226,51000000.0
2007-03-13 22:25:00,1.91224,1.91313,1.91223,1.91298,40000000.0
2007-03-13 22:30:00,1.91353,1.91444,1.91271,1.91332,72000000.0
2007-03-13 22:35:00,1.91339,1.91354,1.91263,1.91311,64000000.0
2007-03-13 22:40:00,1.91323,1.91357,1.91272,1.91273,53000000.0
2007-03-13 22:45:00,1.91242,1.91448,1.91225,1.91448,60000000.0
2007-03-13 22:50:00,1.91466,1.91734,1.91466,1.91734,43000000.0
2007-03-13 22:55:00,1.91764,1.91828,1.91737,1.91785,42000000.0
2007-03-13 23:00:00,1.9175,1.91784,1.91713,1.91784,49000000.0
2007-03-13 23:05:00,1.91792,1.91921,1.91751,1.91887,46000000.0
2007-03-13 23:10:00,1.91846,1.91882,1.91768,1.91879,40000000.0
2007-03-13 23:15:00,1.91856,1.92435,1.91845,1.92435,40000000.0
2007-03-13 23:20:00,1.92445,1.92542,1.9242,1.9242,38000000.0
2007-03-13 23:25:00,1.92359,1.92403,1.92114,1.92114,52000000.0
2007-03-13 23:30:00,1.92121,1.92147,1.91979,1.92047,41000000.0
2007-03-13 23:35:00,1.92095,1.92298,1.92095,1.92246,48000000.0
2007-03-13 23:40:00,1.92244,1.92244,1.92137,1.92162,62000000.0
2007-03-13 23:45:00,1.92136,1.92139,1.91981,1.91981,38000000.0
2007-03-13 23:50:00,1.91984,1.9209,1.91977,1.92039,39000000.0
2007-03-13 23:55:00,1.92029,1.92156,1.92029,1.92156,41000000.0
2007-03-14 00:00:00,1.92171,1.923,1.92139,1.92272,39000000.0
2007-03-14 00:05:00,1.92289,1.92359,1.92276,1.92327,43000000.0
2007-03-14 00:10:00,1.92317,1.92433,1.92317,1.92419,58000000.0
2007-03-14 00:15:00,1.92415,1.92432,1.92236,1.9227,45000000.0
2007-03-14 00:20:00,1.92276,1.92359,1.92255,1.92255,38000000.0
2007-03-14 00:25:00,1.92227,1.9236,1.92227,1.92341,42000000.0
2007-03-14 00:30:00,1.92327,1.92373,1.92321,1.92351,35000000.0
2007-03-14 00:35:00,1.92378,1.92405,1.92365,1.924,34000000.0
2007-03-14 00:40:00,1.92388,1.92582,1.92388,1.92562,40000000.0
2007-03-14 00:45:00,1.92573,1.92622,1.92564,1.92599,37000000.0
2007-03-14 00:50:00,1.9256,1.92671,1.92472,1.92671,43000000.0
2007-03-14 00:55:00,1.927,1.927,1.92604,1.92676,38000000.0
2007-03-14 01:00:00,1.92681,1.92685,1.92581,1.92633,54000000.0
2007-03-14 01:05:00,1.92631,1.92674,1.92559,1.92559,44000000.0
2007-03-14 01:10:00,1.92622,1.92647,1.92557,1.92596,47000000.0
2007-03-14 01:15:00,1.926,1.92674,1.92596,1.92606,50000000.0
2007-03-14 01:20:00,1.92606,1.92626,1.92538,1.92592,42000000.0
2007-03-14 01:25:00,1.92579,1.92617,1.92502,1.92521,56000000.0
2007-03-14 01:30:00,1.92603,1.92747,1.92584,1.92745,57000000.0
2007-03-14 01:35:00,1.92758,1.92875,1.92758,1.92835,46000000.0
2007-03-14 01:40:00,1.9282,1.92846,1.9279,1.92793,40000000.0
2007-03-14 01:45:00,1.92776,1.92776,1.92501,1.92501,43000000.0
2007-03-14 01:50:00,1.92496,1.92553,1.92483,1.92553,55000000.0
2007-03-14 01:55:00,1.92543,1.92554,1.92385,1.92409,58000000.0
2007-03-14 02:00:00,1.92378,1.92497,1.92229,1.92379,42000000.0
2007-03-14 02:05:00,1.9232,1.92331,1.92193,1.92231,43000000.0
2007-03-14 02:10:00,1.92244,1.92264,1.922,1.92213,41000000.0
2007-03-14 02:15:00,1.92233,1.92314,1.92224,1.92292,40000000.0
2007-03-14 02:20:00,1.92258,1.92262,1.92067,1.92114,42000000.0
2007-03-14 02:25:00,1.92111,1.92139,1.9205,1.92094,45000000.0
2007-03-14 02:30:00,1.92113,1.92113,1.92004,1.92048,36000000.0
2007-03-14 02:35:00,1.92033,1.92072,1.92033,1.92035,40000000.0
2007-03-14 02:40:00,1.92052,1.92076,1.91956,1.92076,36000000.0
2007-03-14 02:45:00,1.92116,1.92179,1.9207,1.92179,44000000.0
2007-03-14 02:50:00,1.9218,1.92211,1.92061,1.92137,37000000.0
2007-03-14 02:55:00,1.92153,1.92178,1.92031,1.92038,38000000.0
2007-03-14 03:00:00,1.92068,1.92073,1.91941,1.9198,39000000.0
2007-03-14 03:05:00,1.92005,1.92014,1.9189,1.91993,37000000.0
2007-03-14 03:10:00,1.91988,1.92047,1.91969,1.92047,46000000.0
2007-03-14 03:15:00,1.92014,1.92014,1.91851,1.91851,41000000.0
2007-03-14 03:20:00,1.91806,1.91875,1.91654,1.91875,36000000.0
2007-03-14 03:25:00,1.91873,1.91905,1.91836,1.91845,48000000.0
2007-03-14 03:30:00,1.91868,1.91938,1.91845,1.91877,37000000.0
2007-03-14 03:35:00,1.91851,1.92014,1.91851,1.91968,39000000.0
2007-03-14 03:40:00,1.91982,1.92068,1.91974,1.92053,43000000.0
2007-03-14 03:45:00,1.92069,1.92082,1.91992,1.92038,34000000.0
2007-03-14 03:50:00,1.92035,1.92035,1.91902,1.91929,42000000.0
2007-03-14 03:55:00,1.91957,1.92024,1.91815,1.91978,36000000.0
2007-03-14 04:00:00,1.91999,1.92288,1.9196,1.92266,37000000.0
2007-03-14 04:05:00,1.92318,1.9236,1.92301,1.92326,39000000.0
2007-03-14 04:10:00,1.92313,1.92363,1.92264,1.92342,37000000.0
2007-03-14 04:15:00,1.92332,1.92498,1.92331,1.92412,34000000.0
2007-03-14 04:20:00,1.92397,1.92424,1.9236,1.92361,43000000.0
2007-03-14 04:25:00,1.92376,1.92376,1.92312,1.92319,37000000.0
2007-03-14 04:30:00,1.92337,1.92361,1.92281,1.92361,43000000.0
2007-03-14 04:35:00,1.92373,1.92373,1.92231,1.92354,42000000.0
2007-03-14 04:40:00,1.92372,1.92378,1.92294,1.92294,44000000.0
2007-03-14 04:45:00,1.92281,1.92335,1.92215,1.92215,34000000.0
2007-03-14 04:50:00,1.92208,1.9227,1.92202,1.92249,36000000.0
2007-03-14 04:55:00,1.92262,1.92302,1.92132,1.922,31000000.0
2007-03-14 05:00:00,1.92325,1.92387,1.92306,1.92314,35000000.0
2007-03-14 05:05:00,1.92295,1.92447,1.92295,1.92429,41000000.0
2007-03-14 05:10:00,1.9243,1.92558,1.9241,1.92539,45000000.0
2007-03-14 05:15:00,1.92536,1.92574,1.9247,1.92505,43000000.0
2007-03-14 05:20:00,1.92505,1.92519,1.92425,1.9244,42000000.0
2007-03-14 05:25:00,1.92426,1.92528,1.92414,1.92526,38000000.0
2007-03-14 05:30:00,1.9252,1.92558,1.92482,1.92556,37000000.0
2007-03-14 05:35:00,1.92546,1.92546,1.92424,1.92447,38000000.0
2007-03-14 05:40:00,1.92465,1.92506,1.92416,1.92442,40000000.0
2007-03-14 05:45:00,1.92435,1.92461,1.92346,1.92413,39000000.0
2007-03-14 05:50:00,1.92426,1.92465,1.92414,1.92422,42000000.0
2007-03-14 05:55:00,1.92318,1.92474,1.9231,1.92412,40000000.0
2007-03-14 06:00:00,1.92392,1.92412,1.9235,1.92411,37000000.0
2007-03-14 06:05:00,1.92414,1.92454,1.92372,1.92446,33000000.0
2007-03-14 06:10:00,1.92434,1.92434,1.92351,1.92424,39000000.0
2007-03-14 06:15:00,1.92429,1.92441,1.92388,1.92421,36000000.0
2007-03-14 06:20:00,1.92449,1.92507,1.92379,1.92385,43000000.0
2007-03-14 06:25:00,1.92385,1.92451,1.92317,1.92325,45000000.0
2007-03-14 06:30:00,1.92423,1.92423,1.92298,1.92346,35000000.0
2007-03-14 06:35:00,1.92325,1.92346,1.92247,1.92272,44000000.0
2007-03-14 06:40:00,1.92259,1.92318,1.92227,1.9227,34000000.0
2007-03-14 06:45:00,1.92285,1.92285,1.92225,1.92247,41000000.0
2007-03-14 06:50:00,1.92208,1.92208,1.92052,1.92063,38000000.0
2007-03-14 06:55:00,1.92121,1.92279,1.92088,1.92279,34000000.0
2007-03-14 07:00:00,1.92275,1.92284,1.92165,1.92194,36000000.0
2007-03-14 07:05:00,1.92176,1.92197,1.92063,1.9207,50000000.0
2007-03-14 07:10:00,1.92062,1.92206,1.92062,1.92206,39000000.0
2007-03-14 07:15:00,1.92178,1.92203,1.92147,1.92197,45000000.0
2007-03-14 07:20:00,1.92195,1.92229,1.92129,1.922,46000000.0
2007-03-14 07:25:00,1.92194,1.92255,1.92184,1.92243,37000000.0
2007-03-14 07:30:00,1.92224,1.92275,1.921,1.9226,43000000.0
2007-03-14 07:35:00,1.92264,1.92267,1.92134,1.92247,40000000.0
2007-03-14 07:40:00,1.9224,1.92252,1.9215,1.9218,42000000.0
2007-03-14 07:45:00,1.92153,1.92203,1.92068,1.92193,37000000.0
2007-03-14 07:50:00,1.92216,1.92226,1.92156,1.92215,45000000.0
2007-03-14 07:55:00,1.92225,1.92225,1.92115,1.92215,39000000.0
2007-03-14 08:00:00,1.92224,1.92228,1.92176,1.92199,41000000.0
2007-03-14 08:05:00,1.92191,1.922,1.92136,1.92182,35000000.0
2007-03-14 08:10:00,1.92187,1.92187,1.9214,1.9217,40000000.0
2007-03-14 08:15:00,1.92173,1.92173,1.91397,1.92084,42000000.0
2007-03-14 08:20:00,1.92023,1.9213,1.92023,1.92119,38000000.0
2007-03-14 08:25:00,1.92095,1.92096,1.91965,1.92041,42000000.0
2007-03-14 08:30:00,1.92055,1.92163,1.9204,1.92152,41000000.0
2007-03-14 08:35:00,1.92126,1.92167,1.92083,1.92085,47000000.0
2007-03-14 08:40:00,1.92103,1.92207,1.92094,1.92172,47000000.0
2007-03-14 08:45:00,1.92171,1.92334,1.92102,1.92334,42000000.0
2007-03-14 08:50:00,1.92356,1.92396,1.92307,1.92307,40000000.0
2007-03-14 08:55:00,1.9228,1.92438,1.9228,1.92437,37000000.0
2007-03-14 09:00:00,1.92521,1.92636,1.92508,1.92557,41000000.0
2007-03-14 09:05:00,1.92539,1.92637,1.92508,1.92604,44000000.0
2007-03-14 09:10:00,1.9262,1.9286,1.92618,1.92846,44000000.0
2007-03-14 09:15:00,1.92822,1.92822,1.92605,1.9264,41000000.0
2007-03-14 09:20:00,1.92625,1.92625,1.92467,1.92611,38000000.0
2007-03-14 09:25:00,1.92584,1.92702,1.92584,1.92671,46000000.0
2007-03-14 09:30:00,1.92702,1.9271,1.92623,1.92623,36000000.0
2007-03-14 09:35:00,1.92627,1.92684,1.9243,1.9249,47000000.0
2007-03-14 09:40:00,1.9246,1.92472,1.92307,1.92307,46000000.0
2007-03-14 09:45:00,1.92295,1.92327,1.92185,1.92231,45000000.0
2007-03-14 09:50:00,1.92224,1.92274,1.92174,1.92274,37000000.0
2007-03-14 09:55:00,1.92268,1.92327,1.92199,1.92295,44000000.0
2007-03-14 10:00:00,1.92329,1.9235,1.92204,1.92233,44000000.0
2007-03-14 10:05:00,1.92235,1.92284,1.92183,1.92235,39000000.0
2007-03-14 10:10:00,1.92211,1.9222,1.92072,1.92072,37000000.0
2007-03-14 10:15:00,1.92045,1.9215,1.92014,1.9215,45000000.0
2007-03-14 10:20:00,1.92131,1.92154,1.92021,1.92137,36000000.0
2007-03-14 10:25:00,1.92147,1.92177,1.92094,1.92103,45000000.0
2007-03-14 10:30:00,1.92097,1.92142,1.92066,1.92075,38000000.0
2007-03-14 10:35:00,1.92041,1.92165,1.92028,1.92154,41000000.0
2007-03-14 10:40:00,1.92159,1.92165,1.92056,1.9206,40000000.0
2007-03-14 10:45:00,1.92092,1.92112,1.9195,1.91954,40000000.0
2007-03-14 10:50:00,1.91903,1.91903,1.91805,1.91864,44000000.0
2007-03-14 10:55:00,1.91891,1.9213,1.91742,1.92109,40000000.0
2007-03-14 11:00:00,1.92097,1.92155,1.91995,1.92019,44000000.0
2007-03-14 11:05:00,1.92039,1.92039,1.91771,1.91771,39000000.0
2007-03-14 11:10:00,1.91783,1.91792,1.91614,1.91614,47000000.0
2007-03-14 11:15:00,1.916,1.91631,1.91514,1.91622,42000000.0
2007-03-14 11:20:00,1.91621,1.91841,1.91621,1.91764,38000000.0
2007-03-14 11:25:00,1.91735,1.91736,1.91632,1.91681,42000000.0
2007-03-14 11:30:00,1.91664,1.91734,1.91621,1.91697,43000000.0
2007-03-14 11:35:00,1.91722,1.91784,1.91711,1.91777,44000000.0
2007-03-14 11:40:00,1.9177,1.9177,1.91643,1.91664,47000000.0
2007-03-14 11:45:00,1.91761,1.91784,1.91731,1.91749,44000000.0
2007-03-14 11:50:00,1.91739,1.9179,1.91688,1.91771,44000000.0
2007-03-14 11:55:00,1.91767,1.9186,1.91767,1.91829,43000000.0
2007-03-14 12:00:00,1.91833,1.91864,1.91745,1.91844,43000000.0
2007-03-14 12:05:00,1.91849,1.91922,1.91778,1.91915,42000000.0
2007-03-14 12:10:00,1.91913,1.91981,1.91874,1.91959,40000000.0
2007-03-14 12:15:00,1.91901,1.91905,1.91783,1.91791,44000000.0
2007-03-14 12:20:00,1.91785,1.91808,1.91616,1.91672,39000000.0
2007-03-14 12:25:00,1.91658,1.91725,1.91602,1.91673,45000000.0
2007-03-14 12:30:00,1.91626,1.91648,1.91461,1.91492,39000000.0
2007-03-14 12:35:00,1.91487,1.91543,1.91401,1.91534,42000000.0
2007-03-14 12:40:00,1.91601,1.91681,1.91597,1.91679,41000000.0
2007-03-14 12:45:00,1.91688,1.91796,1.9164,1.91779,47000000.0
2007-03-14 12:50:00,1.91776,1.91853,1.91768,1.91811,41000000.0
2007-03-14 12:55:00,1.91847,1.91848,1.91776,1.91815,37000000.0
2007-03-14 13:00:00,1.91809,1.91849,1.91772,1.9181,38000000.0
2007-03-14 13:05:00,1.91814,1.91814,1.91755,1.91799,39000000.0
2007-03-14 13:10:00,1.91795,1.91811,1.91734,1.91762,41000000.0
2007-03-14 13:15:00,1.91769,1.91789,1.91717,1.91776,43000000.0
2007-03-14 13:20:00,1.91794,1.91858,1.917,1.91716,41000000.0
2007-03-14 13:25:00,1.91715,1.91742,1.91659,1.91688,67000000.0
2007-03-14 13:30:00,1.91685,1.91721,1.91638,1.91699,75000000.0
2007-03-14 13:35:00,1.91692,1.91728,1.91596,1.91643,84000000.0
2007-03-14 13:40:00,1.91717,1.91901,1.917,1.91901,81000000.0
2007-03-14 13:45:00,1.91854,1.91917,1.91798,1.91917,104000000.0
2007-03-14 13:50:00,1.91898,1.91922,1.9184,1.91857,128000000.0
2007-03-14 13:55:00,1.91848,1.91922,1.91803,1.91883,124000000.0
2007-03-14 14:00:00,1.91921,1.91955,1.91861,1.91878,144000000.0
2007-03-14 14:05:00,1.91876,1.91921,1.91856,1.91883,144000000.0
2007-03-14 14:10:00,1.91863,1.91877,1.91795,1.91809,101000000.0
2007-03-14 14:15:00,1.91811,1.91825,1.91641,1.91641,145000000.0
2007-03-14 14:20:00,1.91645,1.91762,1.91645,1.91727,143000000.0
2007-03-14 14:25:00,1.91736,1.91736,1.91596,1.91643,118000000.0
2007-03-14 14:30:00,1.91597,1.91597,1.91358,1.91426,128000000.0
2007-03-14 14:35:00,1.91422,1.91478,1.91388,1.91467,165000000.0
2007-03-14 14:40:00,1.91446,1.91446,1.9128,1.91403,141000000.0
2007-03-14 14:45:00,1.91436,1.91525,1.91392,1.91392,104000000.0
2007-03-14 14:50:00,1.91382,1.91411,1.91363,1.91402,126000000.0
2007-03-14 14:55:00,1.91419,1.9143,1.91269,1.91375,91000000.0
2007-03-14 15:00:00,1.91382,1.91443,1.91228,1.91291,131000000.0
2007-03-14 15:05:00,1.91281,1.91305,1.91187,1.91283,129000000.0
2007-03-14 15:10:00,1.91284,1.91374,1.91232,1.91302,160000000.0
2007-03-14 15:15:00,1.91305,1.91412,1.91298,1.91412,82000000.0
2007-03-14 15:20:00,1.91367,1.91482,1.91358,1.91482,98000000.0
2007-03-14 15:25:00,1.91516,1.91532,1.91319,1.9151,188000000.0
2007-03-14 15:30:00,1.91364,1.91653,1.91264,1.91315,208000000.0
2007-03-14 15:35:00,1.91336,1.91428,1.91311,1.91311,178000000.0
2007-03-14 15:40:00,1.91277,1.91285,1.91189,1.91241,180000000.0
2007-03-14 15:45:00,1.91249,1.914,1.91216,1.914,149000000.0
2007-03-14 15:50:00,1.91466,1.91525,1.91443,1.91459,112000000.0
2007-03-14 15:55:00,1.91451,1.91458,1.91306,1.91306,124000000.0
2007-03-14 16:00:00,1.91287,1.91568,1.91244,1.91568,200000000.0
2007-03-14 16:05:00,1.91604,1.91755,1.91565,1.91614,188000000.0
2007-03-14 16:10:00,1.91604,1.91688,1.91522,1.91588,169000000.0
2007-03-14 16:15:00,1.91597,1.91607,1.91453,1.91453,185000000.0
2007-03-14 16:20:00,1.91467,1.91482,1.91246,1.91272,231000000.0
2007-03-14 16:25:00,1.91223,1.91286,1.91217,1.91286,173000000.0
2007-03-14 16:30:00,1.9131,1.91353,1.91272,1.91323,183000000.0
2007-03-14 16:35:00,1.91333,1.9135,1.90577,1.91224,229000000.0
2007-03-14 16:40:00,1.91161,1.91195,1.90761,1.90929,218000000.0
2007-03-14 16:45:00,1.90957,1.91127,1.9095,1.9109,236000000.0
2007-03-14 16:50:00,1.91106,1.9112,1.91041,1.91075,142000000.0
2007-03-14 16:55:00,1.9109,1.91111,1.90997,1.91042,178000000.0
2007-03-14 17:00:00,1.91055,1.9123,1.91055,1.91201,176000000.0
2007-03-14 17:05:00,1.9118,1.9124,1.9115,1.91179,206000000.0
2007-03-14 17:10:00,1.91184,1.91241,1.91161,1.91209,135000000.0
2007-03-14 17:15:00,1.91194,1.91253,1.91175,1.91241,139000000.0
2007-03-14 17:20:00,1.91264,1.91309,1.91218,1.91228,140000000.0
2007-03-14 17:25:00,1.91245,1.91258,1.91201,1.91225,157000000.0
2007-03-14 17:30:00,1.91253,1.91348,1.91221,1.91348,301000000.0
2007-03-14 17:35:00,1.9131,1.91422,1.91285,1.91422,233000000.0
2007-03-14 17:40:00,1.91437,1.91473,1.91392,1.91444,225000000.0
2007-03-14 17:45:00,1.91425,1.91479,1.91351,1.91444,303000000.0
2007-03-14 17:50:00,1.91435,1.91506,1.91408,1.91477,232000000.0
2007-03-14 17:55:00,1.91462,1.91577,1.91422,1.91513,196000000.0
2007-03-14 18:00:00,1.91557,1.91694,1.91537,1.91694,190000000.0
2007-03-14 18:05:00,1.91796,1.91934,1.91796,1.91874,196000000.0
2007-03-14 18:10:00,1.91881,1.92375,1.91857,1.92316,136000000.0
2007-03-14 18:15:00,1.92304,1.92308,1.92121,1.92304,226000000.0
2007-03-14 18:20:00,1.92323,1.9257,1.92305,1.92548,228000000.0
2007-03-14 18:25:00,1.92552,1.92552,1.92332,1.92332,151000000.0
2007-03-14 18:30:00,1.92343,1.92378,1.92279,1.92297,194000000.0
2007-03-14 18:35:00,1.92281,1.92304,1.92209,1.9221,273000000.0
2007-03-14 18:40:00,1.92201,1.92218,1.92071,1.92136,232000000.0
2007-03-14 18:45:00,1.92141,1.92195,1.9213,1.92164,216000000.0
2007-03-14 18:50:00,1.9217,1.92386,1.92159,1.9235,129000000.0
2007-03-14 18:55:00,1.92334,1.92334,1.92213,1.92223,98000000.0
2007-03-14 19:00:00,1.92238,1.92263,1.92169,1.92247,129000000.0
2007-03-14 19:05:00,1.92164,1.92164,1.91953,1.91983,232000000.0
2007-03-14 19:10:00,1.92001,1.92004,1.91606,1.917,148000000.0
2007-03-14 19:15:00,1.9172,1.91871,1.9172,1.91828,123000000.0
2007-03-14 19:20:00,1.91812,1.91812,1.91689,1.91707,120000000.0
2007-03-14 19:25:00,1.9172,1.9172,1.91517,1.91709,216000000.0
2007-03-14 19:30:00,1.91756,1.91773,1.91657,1.91749,154000000.0
2007-03-14 19:35:00,1.91755,1.91869,1.91706,1.91793,91000000.0
2007-03-14 19:40:00,1.91755,1.91758,1.91505,1.91539,94000000.0
2007-03-14 19:45:00,1.91547,1.91607,1.91439,1.91574,118000000.0
2007-03-14 19:50:00,1.91604,1.91648,1.91391,1.91648,75000000.0
2007-03-14 19:55:00,1.91644,1.91763,1.9162,1.91624,106000000.0
2007-03-14 20:00:00,1.91601,1.91644,1.91564,1.91644,101000000.0
2007-03-14 20:05:00,1.91645,1.91654,1.91586,1.91613,97000000.0
2007-03-14 20:10:00,1.91613,1.9168,1.91594,1.9168,65000000.0
2007-03-14 20:15:00,1.91694,1.91698,1.91595,1.91615,72000000.0
2007-03-14 20:20:00,1.91597,1.91599,1.91458,1.91462,56000000.0
2007-03-14 20:25:00,1.91442,1.91559,1.91331,1.91467,76000000.0
2007-03-14 20:30:00,1.91483,1.91506,1.91346,1.91391,95000000.0
2007-03-14 20:35:00,1.91379,1.91414,1.91238,1.91238,60000000.0
2007-03-14 20:40:00,1.91241,1.91272,1.91133,1.91133,50000000.0
2007-03-14 20:45:00,1.91142,1.91232,1.91114,1.91201,61000000.0
2007-03-14 20:50:00,1.9123,1.91295,1.91223,1.91282,58000000.0
2007-03-14 20:55:00,1.91262,1.9142,1.91262,1.91338,53000000.0
2007-03-14 21:00:00,1.91317,1.91372,1.91288,1.91324,52000000.0
2007-03-14 21:05:00,1.91329,1.91337,1.91078,1.91078,46000000.0
2007-03-14 21:10:00,1.90643,1.91009,1.90643,1.90959,43000000.0
2007-03-14 21:15:00,1.90979,1.91514,1.90979,1.91444,42000000.0
2007-03-14 21:20:00,1.91451,1.91458,1.91037,1.91051,48000000.0
2007-03-14 21:25:00,1.91054,1.91087,1.90857,1.90867,45000000.0
2007-03-14 21:30:00,1.9084,1.91129,1.90795,1.91129,40000000.0
2007-03-14 21:35:00,1.91173,1.91404,1.91173,1.91404,77000000.0
2007-03-14 21:40:00,1.91396,1.91427,1.91254,1.91269,55000000.0
2007-03-14 21:45:00,1.91255,1.91312,1.91255,1.91299,33000000.0
2007-03-14 21:50:00,1.91263,1.91301,1.91182,1.91291,41000000.0
2007-03-14 21:55:00,1.91262,1.91265,1.91169,1.91217,66000000.0
2007-03-14 22:00:00,1.91219,1.91229,1.91159,1.91181,49000000.0
2007-03-14 22:05:00,1.91209,1.91238,1.91209,1.9121,47000000.0
2007-03-14 22:10:00,1.91235,1.91251,1.91214,1.91229,55000000.0
2007-03-14 22:15:00,1.91238,1.91286,1.91218,1.91253,42000000.0
2007-03-14 22:20:00,1.91244,1.91272,1.91112,1.91136,51000000.0
2007-03-14 22:25:00,1.91137,1.91217,1.91137,1.91171,40000000.0
2007-03-14 22:30:00,1.91181,1.91294,1.91163,1.91262,73000000.0
2007-03-14 22:35:00,1.91268,1.91268,1.91135,1.91141,64000000.0
2007-03-14 22:40:00,1.91143,1.91184,1.91135,1.91144,53000000.0
2007-03-14 22:45:00,1.91137,1.9116,1.91059,1.91059,60000000.0
2007-03-14 22:50:00,1.91045,1.91062,1.9103,1.91055,45000000.0
2007-03-14 22:55:00,1.9103,1.9103,1.90776,1.90824,42000000.0
2007-03-14 23:00:00,1.9081,1.91023,1.90771,1.91016,49000000.0
2007-03-14 23:05:00,1.91016,1.91107,1.91015,1.91103,46000000.0
2007-03-14 23:10:00,1.91113,1.91113,1.90994,1.91056,40000000.0
2007-03-14 23:15:00,1.91024,1.91065,1.90879,1.9091,40000000.0
2007-03-14 23:20:00,1.90909,1.90923,1.90815,1.90848,36000000.0
2007-03-14 23:25:00,1.9088,1.9088,1.90786,1.90786,52000000.0
2007-03-14 23:30:00,1.90855,1.90876,1.90816,1.90846,45000000.0
2007-03-14 23:35:00,1.90822,1.90917,1.908,1.90904,48000000.0
2007-03-14 23:40:00,1.90918,1.90938,1.90896,1.9092,62000000.0
2007-03-14 23:45:00,1.90907,1.90987,1.90907,1.9091,38000000.0
2007-03-14 23:50:00,1.90907,1.90945,1.90877,1.90893,39000000.0
2007-03-14 23:55:00,1.90889,1.90964,1.9087,1.9096,44000000.0
2007-03-15 00:00:00,1.90947,1.90957,1.90868,1.90947,39000000.0
2007-03-15 00:05:00,1.91028,1.91028,1.90818,1.90865,43000000.0
2007-03-15 00:10:00,1.90854,1.9089,1.90841,1.9089,58000000.0
2007-03-15 00:15:00,1.90829,1.90874,1.90783,1.90794,45000000.0
2007-03-15 00:20:00,1.90788,1.90826,1.90592,1.90608,38000000.0
2007-03-15 00:25:00,1.90621,1.90621,1.90526,1.90588,42000000.0
2007-03-15 00:30:00,1.90583,1.90609,1.90506,1.90506,35000000.0
2007-03-15 00:35:00,1.90509,1.90631,1.90509,1.90613,34000000.0
2007-03-15 00:40:00,1.90599,1.90666,1.9039,1.90631,43000000.0
2007-03-15 00:45:00,1.90624,1.90701,1.9058,1.90697,37000000.0
2007-03-15 00:50:00,1.90687,1.90699,1.90643,1.90648,43000000.0
2007-03-15 00:55:00,1.90643,1.9071,1.90541,1.90541,38000000.0
2007-03-15 01:00:00,1.90413,1.90568,1.90331,1.90517,54000000.0
2007-03-15 01:05:00,1.90497,1.90497,1.90379,1.90466,44000000.0
2007-03-15 01:10:00,1.90462,1.90597,1.90424,1.90579,47000000.0
2007-03-15 01:15:00,1.90666,1.90705,1.90572,1.90633,50000000.0
2007-03-15 01:20:00,1.90625,1.90625,1.90502,1.90502,42000000.0
2007-03-15 01:25:00,1.90452,1.9046,1.90194,1.90239,56000000.0
2007-03-15 01:30:00,1.90276,1.90344,1.90268,1.90344,57000000.0
2007-03-15 01:35:00,1.90344,1.90461,1.903,1.90451,46000000.0
2007-03-15 01:40:00,1.90464,1.90464,1.90346,1.90392,40000000.0
2007-03-15 01:45:00,1.90358,1.90468,1.90344,1.9044,43000000.0
2007-03-15 01:50:00,1.90425,1.90526,1.90425,1.90526,55000000.0
2007-03-15 01:55:00,1.90514,1.90625,1.90506,1.90604,58000000.0
2007-03-15 02:00:00,1.90631,1.90766,1.90558,1.90765,42000000.0
2007-03-15 02:05:00,1.90795,1.90886,1.90714,1.90766,43000000.0
2007-03-15 02:10:00,1.90734,1.90763,1.90652,1.90689,41000000.0
2007-03-15 02:15:00,1.90677,1.90747,1.90677,1.90729,40000000.0
2007-03-15 02:20:00,1.90718,1.90733,1.90635,1.90672,42000000.0
2007-03-15 02:25:00,1.9065,1.90705,1.90632,1.90644,45000000.0
2007-03-15 02:30:00,1.90647,1.90766,1.90633,1.90633,36000000.0
2007-03-15 02:35:00,1.90603,1.90654,1.90569,1.90608,40000000.0
2007-03-15 02:40:00,1.90597,1.90645,1.90592,1.90622,35000000.0
2007-03-15 02:45:00,1.90623,1.90696,1.90529,1.90696,44000000.0
2007-03-15 02:50:00,1.90685,1.90811,1.90651,1.90741,37000000.0
2007-03-15 02:55:00,1.90748,1.90953,1.90748,1.90953,38000000.0
2007-03-15 03:00:00,1.90929,1.90952,1.90863,1.90893,39000000.0
2007-03-15 03:05:00,1.90908,1.90929,1.90753,1.90753,37000000.0
2007-03-15 03:10:00,1.90881,1.90881,1.9078,1.90808,46000000.0
2007-03-15 03:15:00,1.90809,1.90899,1.90623,1.90899,41000000.0
2007-03-15 03:20:00,1.90918,1.90925,1.9068,1.90892,36000000.0
2007-03-15 03:25:00,1.90896,1.90897,1.90732,1.90745,48000000.0
2007-03-15 03:30:00,1.90893,1.90918,1.90847,1.90863,37000000.0
2007-03-15 03:35:00,1.90846,1.90875,1.90799,1.9083,39000000.0
2007-03-15 03:40:00,1.90849,1.90857,1.90817,1.90837,42000000.0
2007-03-15 03:45:00,1.90839,1.90859,1.9077,1.90802,35000000.0
2007-03-15 03:50:00,1.90796,1.90832,1.90781,1.90806,42000000.0
2007-03-15 03:55:00,1.90822,1.90828,1.90549,1.90794,36000000.0
2007-03-15 04:00:00,1.90795,1.90815,1.90652,1.90652,37000000.0
2007-03-15 04:05:00,1.90703,1.90704,1.90602,1.90653,41000000.0
2007-03-15 04:10:00,1.90629,1.90825,1.90629,1.90764,37000000.0
2007-03-15 04:15:00,1.90727,1.90785,1.90677,1.90727,34000000.0
2007-03-15 04:20:00,1.90718,1.90767,1.90649,1.90678,43000000.0
2007-03-15 04:25:00,1.90704,1.9078,1.9065,1.9078,37000000.0
2007-03-15 04:30:00,1.90736,1.90787,1.90689,1.90745,43000000.0
2007-03-15 04:35:00,1.9074,1.9082,1.90739,1.9082,42000000.0
2007-03-15 04:40:00,1.9081,1.90887,1.90799,1.90811,44000000.0
2007-03-15 04:45:00,1.90796,1.90818,1.90772,1.90812,38000000.0
2007-03-15 04:50:00,1.90843,1.90853,1.908,1.90829,37000000.0
2007-03-15 04:55:00,1.90818,1.90855,1.90789,1.90843,39000000.0
2007-03-15 05:00:00,1.90836,1.9087,1.9069,1.908,35000000.0
2007-03-15 05:05:00,1.9082,1.90899,1.9082,1.90873,41000000.0
2007-03-15 05:10:00,1.90876,1.9088,1.90745,1.90817,45000000.0
2007-03-15 05:15:00,1.9082,1.90867,1.9082,1.90853,43000000.0
2007-03-15 05:20:00,1.90838,1.9085,1.90819,1.90835,42000000.0
2007-03-15 05:25:00,1.90841,1.90854,1.90791,1.90803,38000000.0
2007-03-15 05:30:00,1.90817,1.90862,1.9075,1.90814,37000000.0
2007-03-15 05:35:00,1.90836,1.90896,1.90828,1.90862,38000000.0
2007-03-15 05:40:00,1.90832,1.90902,1.90727,1.90897,40000000.0
2007-03-15 05:45:00,1.9081,1.90906,1.90787,1.90894,39000000.0
2007-03-15 05:50:00,1.90815,1.90924,1.90753,1.90894,42000000.0
2007-03-15 05:55:00,1.90906,1.90934,1.90809,1.90809,40000000.0
2007-03-15 06:00:00,1.90805,1.90897,1.90805,1.90867,37000000.0
2007-03-15 06:05:00,1.9086,1.90894,1.90796,1.90803,37000000.0
2007-03-15 06:10:00,1.90855,1.90872,1.90841,1.90869,39000000.0
2007-03-15 06:15:00,1.90868,1.9089,1.90791,1.9087,36000000.0
2007-03-15 06:20:00,1.90826,1.90889,1.90743,1.9076,39000000.0
2007-03-15 06:25:00,1.9086,1.90875,1.90724,1.9082,45000000.0
2007-03-15 06:30:00,1.90847,1.90847,1.90748,1.90748,35000000.0
2007-03-15 06:35:00,1.90745,1.90764,1.90709,1.90748,39000000.0
2007-03-15 06:40:00,1.90769,1.90826,1.90763,1.90816,34000000.0
2007-03-15 06:45:00,1.90796,1.90815,1.90778,1.90815,41000000.0
2007-03-15 06:50:00,1.90811,1.90813,1.907,1.90717,38000000.0
2007-03-15 06:55:00,1.90763,1.90763,1.90676,1.90744,31000000.0
2007-03-15 07:00:00,1.90772,1.9081,1.90689,1.90771,37000000.0
2007-03-15 07:05:00,1.90767,1.90775,1.90721,1.90762,50000000.0
2007-03-15 07:10:00,1.90751,1.90899,1.90715,1.90899,39000000.0
2007-03-15 07:15:00,1.90899,1.90899,1.90831,1.90866,45000000.0
2007-03-15 07:20:00,1.9087,1.90886,1.90769,1.90834,46000000.0
2007-03-15 07:25:00,1.90881,1.90906,1.9084,1.90904,37000000.0
2007-03-15 07:30:00,1.9093,1.91061,1.9093,1.90993,43000000.0
2007-03-15 07:35:00,1.91013,1.91142,1.91013,1.91142,40000000.0
2007-03-15 07:40:00,1.91095,1.91102,1.91062,1.91082,42000000.0
2007-03-15 07:45:00,1.91083,1.91115,1.90994,1.91074,37000000.0
2007-03-15 07:50:00,1.91086,1.9112,1.91062,1.91092,45000000.0
2007-03-15 07:55:00,1.91063,1.91063,1.9092,1.90944,39000000.0
2007-03-15 08:00:00,1.90914,1.90914,1.9073,1.9073,41000000.0
2007-03-15 08:05:00,1.90736,1.90794,1.90655,1.90662,35000000.0
2007-03-15 08:10:00,1.90795,1.90797,1.90706,1.90753,40000000.0
2007-03-15 08:15:00,1.90739,1.90741,1.9068,1.9073,42000000.0
2007-03-15 08:20:00,1.90744,1.90765,1.907,1.90752,38000000.0
2007-03-15 08:25:00,1.90738,1.90769,1.90715,1.90769,42000000.0
2007-03-15 08:30:00,1.90792,1.9081,1.90778,1.90806,41000000.0
2007-03-15 08:35:00,1.908,1.90803,1.90711,1.90725,47000000.0
2007-03-15 08:40:00,1.90732,1.9087,1.90718,1.9087,47000000.0
2007-03-15 08:45:00,1.90843,1.90937,1.90748,1.90853,42000000.0
2007-03-15 08:50:00,1.9087,1.90888,1.9082,1.90826,40000000.0
2007-03-15 08:55:00,1.90835,1.90883,1.90774,1.90793,37000000.0
2007-03-15 09:00:00,1.90794,1.90867,1.90749,1.90858,41000000.0
2007-03-15 09:05:00,1.90843,1.90925,1.90819,1.909,44000000.0
2007-03-15 09:10:00,1.9086,1.90876,1.90816,1.90843,44000000.0
2007-03-15 09:15:00,1.90866,1.90912,1.90849,1.90849,41000000.0
2007-03-15 09:20:00,1.90832,1.90832,1.907,1.90719,38000000.0
2007-03-15 09:25:00,1.90719,1.90729,1.90652,1.90701,46000000.0
2007-03-15 09:30:00,1.90724,1.90918,1.90681,1.90918,36000000.0
2007-03-15 09:35:00,1.90944,1.91026,1.90816,1.91026,47000000.0
2007-03-15 09:40:00,1.91036,1.91041,1.90943,1.90954,46000000.0
2007-03-15 09:45:00,1.91007,1.91023,1.90879,1.90979,45000000.0
2007-03-15 09:50:00,1.90979,1.90979,1.90856,1.90896,40000000.0
2007-03-15 09:55:00,1.90896,1.90898,1.90781,1.90821,44000000.0
2007-03-15 10:00:00,1.90809,1.90856,1.90788,1.90815,44000000.0
2007-03-15 10:05:00,1.90809,1.90811,1.90691,1.90691,39000000.0
2007-03-15 10:10:00,1.90716,1.90788,1.90636,1.90671,37000000.0
2007-03-15 10:15:00,1.90676,1.90754,1.90676,1.90754,45000000.0
2007-03-15 10:20:00,1.9074,1.9074,1.9055,1.90556,36000000.0
2007-03-15 10:25:00,1.90548,1.90617,1.90511,1.90537,45000000.0
2007-03-15 10:30:00,1.90504,1.90557,1.90486,1.90513,38000000.0
2007-03-15 10:35:00,1.90545,1.90639,1.90532,1.90637,41000000.0
2007-03-15 10:40:00,1.90598,1.9063,1.90541,1.90541,40000000.0
2007-03-15 10:45:00,1.90533,1.90637,1.90531,1.90606,40000000.0
2007-03-15 10:50:00,1.90621,1.90638,1.90508,1.9052,44000000.0
2007-03-15 10:55:00,1.90452,1.90611,1.90364,1.90611,40000000.0
2007-03-15 11:00:00,1.90595,1.90675,1.90494,1.90622,44000000.0
2007-03-15 11:05:00,1.90587,1.90597,1.90533,1.9058,39000000.0
2007-03-15 11:10:00,1.90591,1.90597,1.90497,1.90523,47000000.0
2007-03-15 11:15:00,1.90525,1.90525,1.90409,1.90493,42000000.0
2007-03-15 11:20:00,1.90496,1.90533,1.90445,1.90532,38000000.0
2007-03-15 11:25:00,1.90534,1.90541,1.90372,1.90458,42000000.0
2007-03-15 11:30:00,1.9048,1.90496,1.90346,1.90359,43000000.0
2007-03-15 11:35:00,1.90343,1.90363,1.9013,1.90192,44000000.0
2007-03-15 11:40:00,1.9016,1.90229,1.90118,1.90219,47000000.0
2007-03-15 11:45:00,1.90193,1.90204,1.90041,1.90093,44000000.0
2007-03-15 11:50:00,1.90075,1.90296,1.90026,1.90296,44000000.0
2007-03-15 11:55:00,1.90318,1.90331,1.90269,1.90309,43000000.0
2007-03-15 12:00:00,1.90328,1.90328,1.90227,1.90266,43000000.0
2007-03-15 12:05:00,1.90267,1.90344,1.90238,1.90331,42000000.0
2007-03-15 12:10:00,1.90344,1.90351,1.9029,1.90351,40000000.0
2007-03-15 12:15:00,1.90302,1.90388,1.90171,1.90353,44000000.0
2007-03-15 12:20:00,1.90318,1.9035,1.90117,1.90306,39000000.0
2007-03-15 12:25:00,1.9034,1.90374,1.90302,1.90327,45000000.0
2007-03-15 12:30:00,1.90324,1.90414,1.90319,1.90414,39000000.0
2007-03-15 12:35:00,1.90413,1.90424,1.9037,1.90393,42000000.0
2007-03-15 12:40:00,1.90365,1.9039,1.90312,1.90388,41000000.0
2007-03-15 12:45:00,1.90393,1.90393,1.90344,1.90347,47000000.0
2007-03-15 12:50:00,1.90395,1.90398,1.9031,1.90332,41000000.0
2007-03-15 12:55:00,1.9034,1.90362,1.9031,1.90355,37000000.0
2007-03-15 13:00:00,1.90359,1.90509,1.90354,1.90498,38000000.0
2007-03-15 13:05:00,1.90498,1.90513,1.90475,1.90501,39000000.0
2007-03-15 13:10:00,1.90508,1.90544,1.90394,1.90529,41000000.0
2007-03-15 13:15:00,1.90533,1.90533,1.90428,1.90436,43000000.0
2007-03-15 13:20:00,1.90409,1.90613,1.90386,1.90604,41000000.0
2007-03-15 13:25:00,1.90596,1.90687,1.90596,1.90633,67000000.0
2007-03-15 13:30:00,1.90635,1.90671,1.90614,1.90658,75000000.0
2007-03-15 13:35:00,1.90649,1.90711,1.90618,1.90677,84000000.0
2007-03-15 13:40:00,1.90682,1.90717,1.90661,1.90693,86000000.0
2007-03-15 13:45:00,1.90668,1.9073,1.90655,1.90655,104000000.0
2007-03-15 13:50:00,1.90645,1.90676,1.90609,1.90676,128000000.0
2007-03-15 13:55:00,1.90674,1.90674,1.90592,1.90635,124000000.0
2007-03-15 14:00:00,1.90661,1.90669,1.90638,1.90661,144000000.0
2007-03-15 14:05:00,1.90658,1.90661,1.90602,1.90618,144000000.0
2007-03-15 14:10:00,1.90583,1.90638,1.90578,1.90638,101000000.0
2007-03-15 14:15:00,1.90644,1.90675,1.90589,1.90665,145000000.0
2007-03-15 14:20:00,1.90662,1.90666,1.90488,1.90596,143000000.0
2007-03-15 14:25:00,1.90591,1.90597,1.90386,1.90411,118000000.0
2007-03-15 14:30:00,1.90324,1.90958,1.90324,1.90776,128000000.0
2007-03-15 14:35:00,1.90821,1.90953,1.90815,1.90836,165000000.0
2007-03-15 14:40:00,1.90846,1.90891,1.90765,1.90765,141000000.0
2007-03-15 14:45:00,1.90722,1.90773,1.90682,1.90773,104000000.0
2007-03-15 14:50:00,1.90801,1.90868,1.90778,1.90825,126000000.0
2007-03-15 14:55:00,1.90828,1.90864,1.90727,1.90727,91000000.0
2007-03-15 15:00:00,1.90633,1.90923,1.90633,1.90776,131000000.0
2007-03-15 15:05:00,1.90775,1.90958,1.90775,1.90958,129000000.0
2007-03-15 15:10:00,1.90938,1.90954,1.90829,1.90829,160000000.0
2007-03-15 15:15:00,1.90824,1.90925,1.90795,1.90924,82000000.0
2007-03-15 15:20:00,1.90922,1.91062,1.90922,1.90948,98000000.0
2007-03-15 15:25:00,1.90929,1.91098,1.90873,1.91042,188000000.0
2007-03-15 15:30:00,1.90824,1.91101,1.90746,1.91031,208000000.0
2007-03-15 15:35:00,1.91025,1.91028,1.90838,1.90838,178000000.0
2007-03-15 15:40:00,1.90857,1.90904,1.9082,1.90853,180000000.0
2007-03-15 15:45:00,1.90865,1.90871,1.90746,1.9082,149000000.0
2007-03-15 15:50:00,1.90817,1.90818,1.90674,1.90738,112000000.0
2007-03-15 15:55:00,1.90714,1.90764,1.90567,1.90567,120000000.0
2007-03-15 16:00:00,1.90577,1.90596,1.90323,1.90367,200000000.0
2007-03-15 16:05:00,1.9041,1.9041,1.90333,1.90356,188000000.0
2007-03-15 16:10:00,1.90363,1.90434,1.90308,1.90408,169000000.0
2007-03-15 16:15:00,1.90422,1.90478,1.90279,1.90471,185000000.0
2007-03-15 16:20:00,1.90474,1.90526,1.90466,1.90491,231000000.0
2007-03-15 16:25:00,1.90491,1.90502,1.90452,1.90489,173000000.0
2007-03-15 16:30:00,1.90457,1.90474,1.90425,1.9044,183000000.0
2007-03-15 16:35:00,1.90442,1.90442,1.90374,1.90406,229000000.0
2007-03-15 16:40:00,1.9042,1.90434,1.9036,1.9037,218000000.0
2007-03-15 16:45:00,1.90385,1.90427,1.90322,1.90427,236000000.0
2007-03-15 16:50:00,1.90439,1.90559,1.90439,1.90478,142000000.0
2007-03-15 16:55:00,1.90461,1.90563,1.90445,1.90508,178000000.0
2007-03-15 17:00:00,1.90452,1.90485,1.90428,1.90451,176000000.0
2007-03-15 17:05:00,1.90437,1.90437,1.90176,1.9022,206000000.0
2007-03-15 17:10:00,1.90216,1.9026,1.90116,1.9026,137000000.0
2007-03-15 17:15:00,1.90308,1.9044,1.90308,1.90412,139000000.0
2007-03-15 17:20:00,1.90417,1.90501,1.90392,1.90418,140000000.0
2007-03-15 17:25:00,1.90449,1.90493,1.90293,1.90339,157000000.0
2007-03-15 17:30:00,1.90355,1.90392,1.9031,1.90383,301000000.0
2007-03-15 17:35:00,1.90392,1.90525,1.90391,1.90463,233000000.0
2007-03-15 17:40:00,1.9049,1.90542,1.90464,1.90469,225000000.0
2007-03-15 17:45:00,1.90477,1.90487,1.90406,1.90425,303000000.0
2007-03-15 17:50:00,1.9044,1.90481,1.90419,1.90458,232000000.0
2007-03-15 17:55:00,1.90444,1.90525,1.90437,1.90504,196000000.0
2007-03-15 18:00:00,1.90496,1.90496,1.9038,1.90397,190000000.0
2007-03-15 18:05:00,1.90404,1.90529,1.90402,1.90526,196000000.0
2007-03-15 18:10:00,1.90498,1.90501,1.90371,1.90371,136000000.0
2007-03-15 18:15:00,1.90355,1.90385,1.90234,1.90234,226000000.0
2007-03-15 18:20:00,1.90206,1.9022,1.90003,1.90137,228000000.0
2007-03-15 18:25:00,1.90103,1.90221,1.90103,1.90221,151000000.0
2007-03-15 18:30:00,1.90248,1.90256,1.90078,1.90092,194000000.0
2007-03-15 18:35:00,1.90096,1.90167,1.9006,1.90129,273000000.0
2007-03-15 18:40:00,1.90203,1.90297,1.90194,1.90261,232000000.0
2007-03-15 18:45:00,1.90254,1.90299,1.90244,1.90253,216000000.0
2007-03-15 18:50:00,1.90273,1.90274,1.90202,1.90228,129000000.0
2007-03-15 18:55:00,1.90217,1.90322,1.90217,1.90303,98000000.0
2007-03-15 19:00:00,1.90286,1.9032,1.90264,1.90308,129000000.0
2007-03-15 19:05:00,1.90318,1.9032,1.90256,1.90271,232000000.0
2007-03-15 19:10:00,1.90293,1.90323,1.90192,1.90195,148000000.0
2007-03-15 19:15:00,1.90199,1.90255,1.90199,1.90232,123000000.0
2007-03-15 19:20:00,1.90232,1.90338,1.90227,1.90336,120000000.0
2007-03-15 19:25:00,1.90337,1.90384,1.90312,1.90377,216000000.0
2007-03-15 19:30:00,1.90384,1.90505,1.90332,1.90455,154000000.0
2007-03-15 19:35:00,1.90465,1.90466,1.9037,1.90396,91000000.0
2007-03-15 19:40:00,1.90399,1.9054,1.90399,1.90517,94000000.0
2007-03-15 19:45:00,1.90512,1.90557,1.90413,1.90511,118000000.0
2007-03-15 19:50:00,1.90537,1.90543,1.90339,1.90423,75000000.0
2007-03-15 19:55:00,1.90404,1.90416,1.90348,1.90402,106000000.0
2007-03-15 20:00:00,1.90399,1.90527,1.90398,1.90519,101000000.0
2007-03-15 20:05:00,1.90506,1.90539,1.90446,1.90518,97000000.0
2007-03-15 20:10:00,1.90514,1.90529,1.90459,1.90529,65000000.0
2007-03-15 20:15:00,1.90545,1.90553,1.90428,1.90463,72000000.0
2007-03-15 20:20:00,1.90459,1.9049,1.90312,1.90312,56000000.0
2007-03-15 20:25:00,1.90315,1.90332,1.9027,1.903,76000000.0
2007-03-15 20:30:00,1.9028,1.90313,1.90205,1.90251,97000000.0
2007-03-15 20:35:00,1.90241,1.90244,1.90106,1.90106,60000000.0
2007-03-15 20:40:00,1.9013,1.90155,1.90109,1.90145,50000000.0
2007-03-15 20:45:00,1.90152,1.90183,1.90141,1.90141,61000000.0
2007-03-15 20:50:00,1.90144,1.90216,1.90093,1.90109,58000000.0
2007-03-15 20:55:00,1.90097,1.9011,1.90054,1.90075,53000000.0
2007-03-15 21:00:00,1.901,1.90106,1.90057,1.90106,52000000.0
2007-03-15 21:05:00,1.90089,1.9012,1.90064,1.9012,46000000.0
2007-03-15 21:10:00,1.90125,1.90161,1.89916,1.90152,43000000.0
2007-03-15 21:15:00,1.90141,1.90152,1.90103,1.90115,42000000.0
2007-03-15 21:20:00,1.90122,1.90122,1.89986,1.90079,48000000.0
2007-03-15 21:25:00,1.90086,1.9024,1.89977,1.90048,45000000.0
2007-03-15 21:30:00,1.90036,1.90114,1.90024,1.90109,40000000.0
2007-03-15 21:35:00,1.90099,1.9013,1.90024,1.90024,77000000.0
2007-03-15 21:40:00,1.90052,1.9014,1.90005,1.90112,55000000.0
2007-03-15 21:45:00,1.90101,1.90113,1.8992,1.89969,38000000.0
2007-03-15 21:50:00,1.89969,1.90035,1.89906,1.90017,41000000.0
2007-03-15 21:55:00,1.90024,1.90061,1.89949,1.89949,61000000.0
2007-03-15 22:00:00,1.89951,1.8998,1.8985,1.8985,52000000.0
2007-03-15 22:05:00,1.89885,1.89961,1.89885,1.89951,47000000.0
2007-03-15 22:10:00,1.89958,1.89963,1.89872,1.8989,55000000.0
2007-03-15 22:15:00,1.89888,1.89909,1.89809,1.89905,42000000.0
2007-03-15 22:20:00,1.8989,1.9023,1.89835,1.8989,48000000.0
2007-03-15 22:25:00,1.89901,1.89962,1.89877,1.89952,40000000.0
2007-03-15 22:30:00,1.89966,1.9008,1.89904,1.89913,72000000.0
2007-03-15 22:35:00,1.89934,1.89974,1.89904,1.89953,64000000.0
2007-03-15 22:40:00,1.89953,1.90044,1.89941,1.90043,53000000.0
2007-03-15 22:45:00,1.90052,1.90124,1.89958,1.90123,60000000.0
2007-03-15 22:50:00,1.90104,1.90109,1.90034,1.90061,43000000.0
2007-03-15 22:55:00,1.90053,1.90053,1.89919,1.90012,42000000.0
2007-03-15 23:00:00,1.90015,1.90072,1.89975,1.90015,49000000.0
2007-03-15 23:05:00,1.90054,1.90072,1.90018,1.90064,46000000.0
2007-03-15 23:10:00,1.90065,1.90161,1.90016,1.90151,40000000.0
2007-03-15 23:15:00,1.90158,1.90243,1.90115,1.90169,40000000.0
2007-03-15 23:20:00,1.90162,1.90211,1.90134,1.90155,36000000.0
2007-03-15 23:25:00,1.90162,1.9018,1.90081,1.90082,52000000.0
2007-03-15 23:30:00,1.90035,1.90094,1.89958,1.90054,41000000.0
2007-03-15 23:35:00,1.90061,1.90146,1.90061,1.90124,48000000.0
2007-03-15 23:40:00,1.90135,1.90197,1.90114,1.9017,62000000.0
2007-03-15 23:45:00,1.90188,1.90215,1.90163,1.90163,38000000.0
2007-03-15 23:50:00,1.90155,1.90201,1.90084,1.90084,39000000.0
2007-03-15 23:55:00,1.90103,1.902,1.90102,1.90198,41000000.0
2007-03-16 00:00:00,1.90185,1.90221,1.9016,1.90201,39000000.0
2007-03-16 00:05:00,1.90255,1.907,1.90129,1.9066,57000000.0
2007-03-16 00:10:00,1.90221,1.9033,1.90211,1.90262,58000000.0
2007-03-16 00:15:00,1.9072,1.908,1.90228,1.90242,45000000.0
2007-03-16 00:20:00,1.90264,1.9045,1.90264,1.90399,38000000.0
2007-03-16 00:25:00,1.90397,1.90467,1.90395,1.90432,42000000.0
2007-03-16 00:30:00,1.90431,1.90481,1.90378,1.90403,35000000.0
2007-03-16 00:35:00,1.90413,1.90413,1.90338,1.90342,38000000.0
2007-03-16 00:40:00,1.9037,1.90505,1.9037,1.90467,40000000.0
2007-03-16 00:45:00,1.90457,1.905,1.90386,1.90408,37000000.0
2007-03-16 00:50:00,1.90371,1.90452,1.90361,1.90449,46000000.0
2007-03-16 00:55:00,1.90472,1.90592,1.9046,1.90592,38000000.0
2007-03-16 01:00:00,1.90602,1.90621,1.90548,1.90556,54000000.0
2007-03-16 01:05:00,1.90543,1.90649,1.90537,1.90629,44000000.0
2007-03-16 01:10:00,1.90626,1.90699,1.90613,1.90682,47000000.0
2007-03-16 01:15:00,1.90653,1.90789,1.90637,1.90781,50000000.0
2007-03-16 01:20:00,1.90808,1.91082,1.90808,1.90887,42000000.0
2007-03-16 01:25:00,1.90863,1.90986,1.90863,1.9092,56000000.0
2007-03-16 01:30:00,1.90898,1.91001,1.90876,1.90962,57000000.0
2007-03-16 01:35:00,1.90992,1.91,1.90878,1.9088,46000000.0
2007-03-16 01:40:00,1.90851,1.90916,1.90812,1.90899,40000000.0
2007-03-16 01:45:00,1.90895,1.90895,1.90814,1.90838,43000000.0
2007-03-16 01:50:00,1.9086,1.90957,1.9086,1.90957,55000000.0
2007-03-16 01:55:00,1.90936,1.90973,1.90743,1.90743,58000000.0
2007-03-16 02:00:00,1.90747,1.90957,1.90734,1.90868,42000000.0
2007-03-16 02:05:00,1.90866,1.90901,1.90807,1.9089,43000000.0
2007-03-16 02:10:00,1.90909,1.91123,1.90901,1.91064,41000000.0
2007-03-16 02:15:00,1.91055,1.91091,1.91,1.91067,40000000.0
2007-03-16 02:20:00,1.91041,1.9105,1.90919,1.90923,42000000.0
2007-03-16 02:25:00,1.90911,1.90947,1.90864,1.90894,45000000.0
2007-03-16 02:30:00,1.90896,1.90934,1.90724,1.90802,36000000.0
2007-03-16 02:35:00,1.90803,1.90994,1.90803,1.90948,40000000.0
2007-03-16 02:40:00,1.90978,1.91159,1.90978,1.91119,37000000.0
2007-03-16 02:45:00,1.91084,1.91085,1.90998,1.9102,44000000.0
2007-03-16 02:50:00,1.91043,1.91266,1.91026,1.91262,37000000.0
2007-03-16 02:55:00,1.91279,1.91286,1.91136,1.91136,38000000.0
2007-03-16 03:00:00,1.91066,1.91111,1.9098,1.91046,39000000.0
2007-03-16 03:05:00,1.91058,1.91133,1.90977,1.90986,37000000.0
2007-03-16 03:10:00,1.91001,1.91142,1.90956,1.91032,46000000.0
2007-03-16 03:15:00,1.91033,1.91055,1.90971,1.91005,41000000.0
2007-03-16 03:20:00,1.90985,1.90985,1.90728,1.90939,36000000.0
2007-03-16 03:25:00,1.90959,1.91195,1.90931,1.91175,48000000.0
2007-03-16 03:30:00,1.91185,1.91254,1.91177,1.91238,37000000.0
2007-03-16 03:35:00,1.91211,1.9129,1.91207,1.91249,39000000.0
2007-03-16 03:40:00,1.91251,1.91253,1.91188,1.91214,48000000.0
2007-03-16 03:45:00,1.9124,1.9126,1.91195,1.9126,32000000.0
2007-03-16 03:50:00,1.91275,1.91293,1.91226,1.91262,42000000.0
2007-03-16 03:55:00,1.91312,1.91419,1.91169,1.91404,36000000.0
2007-03-16 04:00:00,1.91466,1.91506,1.91395,1.91461,40000000.0
2007-03-16 04:05:00,1.91485,1.9151,1.91413,1.91417,37000000.0
2007-03-16 04:10:00,1.9139,1.91445,1.91388,1.91427,37000000.0
2007-03-16 04:15:00,1.91454,1.91508,1.91396,1.91433,34000000.0
2007-03-16 04:20:00,1.91473,1.91499,1.91372,1.91439,43000000.0
2007-03-16 04:25:00,1.91464,1.91592,1.91395,1.91592,37000000.0
2007-03-16 04:30:00,1.9161,1.91802,1.91553,1.91802,43000000.0
2007-03-16 04:35:00,1.91736,1.91736,1.91634,1.91634,42000000.0
2007-03-16 04:40:00,1.91614,1.91625,1.91561,1.91577,44000000.0
2007-03-16 04:45:00,1.91581,1.91584,1.91358,1.91393,34000000.0
2007-03-16 04:50:00,1.91415,1.91447,1.91361,1.91426,43000000.0
2007-03-16 04:55:00,1.91422,1.91429,1.9138,1.91405,39000000.0
2007-03-16 05:00:00,1.91399,1.91431,1.91399,1.91421,35000000.0
2007-03-16 05:05:00,1.9137,1.91409,1.91362,1.91402,41000000.0
2007-03-16 05:10:00,1.9141,1.91415,1.9135,1.9138,45000000.0
2007-03-16 05:15:00,1.91375,1.91384,1.91286,1.91357,43000000.0
2007-03-16 05:20:00,1.91368,1.91468,1.91365,1.91459,42000000.0
2007-03-16 05:25:00,1.9147,1.91496,1.91435,1.91479,38000000.0
2007-03-16 05:30:00,1.91494,1.91535,1.9141,1.91422,37000000.0
2007-03-16 05:35:00,1.91423,1.91438,1.91394,1.91417,43000000.0
2007-03-16 05:40:00,1.91409,1.91426,1.91315,1.91357,40000000.0
2007-03-16 05:45:00,1.91354,1.91391,1.91269,1.91279,39000000.0
2007-03-16 05:50:00,1.91257,1.91257,1.9108,1.91107,42000000.0
2007-03-16 05:55:00,1.91111,1.91111,1.91033,1.91039,40000000.0
2007-03-16 06:00:00,1.91065,1.91136,1.91057,1.91131,37000000.0
2007-03-16 06:05:00,1.9113,1.9113,1.90944,1.90962,33000000.0
2007-03-16 06:10:00,1.90959,1.90972,1.90924,1.90952,39000000.0
2007-03-16 06:15:00,1.90961,1.90971,1.90922,1.90941,39000000.0
2007-03-16 06:20:00,1.90959,1.91028,1.90934,1.91001,46000000.0
2007-03-16 06:25:00,1.9102,1.91046,1.9095,1.91022,45000000.0
2007-03-16 06:30:00,1.91065,1.9112,1.91058,1.91075,35000000.0
2007-03-16 06:35:00,1.91087,1.91137,1.91055,1.91128,48000000.0
2007-03-16 06:40:00,1.91139,1.91139,1.91086,1.91112,34000000.0
2007-03-16 06:45:00,1.91107,1.91157,1.91043,1.91157,41000000.0
2007-03-16 06:50:00,1.91155,1.91195,1.91136,1.91164,38000000.0
2007-03-16 06:55:00,1.91186,1.91193,1.91046,1.91056,31000000.0
2007-03-16 07:00:00,1.91051,1.91119,1.91036,1.91044,36000000.0
2007-03-16 07:05:00,1.91031,1.91089,1.90975,1.9099,50000000.0
2007-03-16 07:10:00,1.91063,1.91121,1.90997,1.91121,39000000.0
2007-03-16 07:15:00,1.91098,1.91098,1.91025,1.91038,45000000.0
2007-03-16 07:20:00,1.91063,1.9108,1.90954,1.91022,46000000.0
2007-03-16 07:25:00,1.9109,1.91279,1.91086,1.91158,37000000.0
2007-03-16 07:30:00,1.91134,1.91173,1.91133,1.91146,43000000.0
2007-03-16 07:35:00,1.91154,1.91154,1.9104,1.91119,40000000.0
2007-03-16 07:40:00,1.91111,1.91142,1.90987,1.91107,42000000.0
2007-03-16 07:45:00,1.91129,1.91177,1.91105,1.91177,37000000.0
2007-03-16 07:50:00,1.91199,1.91211,1.91153,1.91182,45000000.0
2007-03-16 07:55:00,1.91201,1.91216,1.91153,1.91183,39000000.0
2007-03-16 08:00:00,1.91163,1.91182,1.91055,1.91068,41000000.0
2007-03-16 08:05:00,1.91074,1.9108,1.91034,1.91069,35000000.0
2007-03-16 08:10:00,1.91086,1.91086,1.90955,1.91059,40000000.0
2007-03-16 08:15:00,1.91062,1.91062,1.90979,1.91012,42000000.0
2007-03-16 08:20:00,1.90995,1.91032,1.90975,1.90981,38000000.0
2007-03-16 08:25:00,1.90965,1.90983,1.90893,1.90893,42000000.0
2007-03-16 08:30:00,1.90891,1.90968,1.9089,1.90963,41000000.0
2007-03-16 08:35:00,1.90935,1.90981,1.90909,1.90941,47000000.0
2007-03-16 08:40:00,1.90968,1.90987,1.90934,1.90955,47000000.0
2007-03-16 08:45:00,1.90938,1.90953,1.9076,1.90927,42000000.0
2007-03-16 08:50:00,1.90911,1.90964,1.90797,1.9081,40000000.0
2007-03-16 08:55:00,1.90851,1.90954,1.90683,1.90683,37000000.0
2007-03-16 09:00:00,1.90659,1.907,1.90582,1.907,41000000.0
2007-03-16 09:05:00,1.90712,1.90839,1.9065,1.90839,44000000.0
2007-03-16 09:10:00,1.9083,1.90948,1.90789,1.90891,44000000.0
2007-03-16 09:15:00,1.90886,1.90936,1.90831,1.90936,41000000.0
2007-03-16 09:20:00,1.90928,1.90985,1.90886,1.90985,38000000.0
2007-03-16 09:25:00,1.90972,1.91067,1.90964,1.91055,46000000.0
2007-03-16 09:30:00,1.9106,1.9106,1.90956,1.90964,36000000.0
2007-03-16 09:35:00,1.91007,1.91094,1.90892,1.91041,47000000.0
2007-03-16 09:40:00,1.91092,1.91241,1.91092,1.91184,46000000.0
2007-03-16 09:45:00,1.91184,1.9126,1.91151,1.9126,45000000.0
2007-03-16 09:50:00,1.91263,1.91322,1.9126,1.91294,40000000.0
2007-03-16 09:55:00,1.91299,1.91299,1.91001,1.91001,44000000.0
2007-03-16 10:00:00,1.91016,1.91065,1.90969,1.91011,44000000.0
2007-03-16 10:05:00,1.91015,1.91024,1.90955,1.90957,39000000.0
2007-03-16 10:10:00,1.90946,1.91071,1.90946,1.91023,37000000.0
2007-03-16 10:15:00,1.9101,1.9111,1.90935,1.91099,45000000.0
2007-03-16 10:20:00,1.91131,1.91256,1.91131,1.91256,36000000.0
2007-03-16 10:25:00,1.91234,1.91234,1.91081,1.91096,45000000.0
2007-03-16 10:30:00,1.91098,1.91184,1.91001,1.91009,38000000.0
2007-03-16 10:35:00,1.91025,1.91041,1.90947,1.90961,41000000.0
2007-03-16 10:40:00,1.90987,1.90987,1.90912,1.90963,40000000.0
2007-03-16 10:45:00,1.9098,1.91025,1.90938,1.90998,40000000.0
2007-03-16 10:50:00,1.91,1.91029,1.90981,1.91017,44000000.0
2007-03-16 10:55:00,1.91023,1.91113,1.90908,1.91113,40000000.0
2007-03-16 11:00:00,1.91094,1.91194,1.90933,1.91162,44000000.0
2007-03-16 11:05:00,1.91154,1.91159,1.91043,1.91043,39000000.0
2007-03-16 11:10:00,1.91027,1.91096,1.90898,1.90899,47000000.0
2007-03-16 11:15:00,1.9093,1.91022,1.90915,1.90974,42000000.0
2007-03-16 11:20:00,1.90972,1.91001,1.90886,1.91001,38000000.0
2007-03-16 11:25:00,1.90999,1.91023,1.90845,1.90875,42000000.0
2007-03-16 11:30:00,1.9087,1.90909,1.90768,1.90768,43000000.0
2007-03-16 11:35:00,1.90732,1.90813,1.90727,1.90813,44000000.0
2007-03-16 11:40:00,1.9083,1.90833,1.90762,1.90803,47000000.0
2007-03-16 11:45:00,1.90815,1.90831,1.9073,1.90802,44000000.0
2007-03-16 11:50:00,1.90814,1.90814,1.90716,1.9073,44000000.0
2007-03-16 11:55:00,1.90716,1.90794,1.90667,1.90785,43000000.0
2007-03-16 12:00:00,1.90787,1.90829,1.90759,1.90818,43000000.0
2007-03-16 12:05:00,1.90868,1.90965,1.90839,1.90965,42000000.0
2007-03-16 12:10:00,1.90979,1.9099,1.90917,1.90981,40000000.0
2007-03-16 12:15:00,1.90979,1.91011,1.90935,1.9097,44000000.0
2007-03-16 12:20:00,1.90966,1.91029,1.90707,1.9101,39000000.0
2007-03-16 12:25:00,1.91011,1.91017,1.90869,1.90899,45000000.0
2007-03-16 12:30:00,1.90859,1.90937,1.90844,1.90937,39000000.0
2007-03-16 12:35:00,1.90928,1.90962,1.90915,1.90932,42000000.0
2007-03-16 12:40:00,1.90932,1.91011,1.90923,1.90997,41000000.0
2007-03-16 12:45:00,1.90982,1.91087,1.90948,1.91077,47000000.0
2007-03-16 12:50:00,1.91075,1.91093,1.91014,1.91073,41000000.0
2007-03-16 12:55:00,1.91114,1.91146,1.91099,1.91125,37000000.0
2007-03-16 13:00:00,1.91125,1.91196,1.9106,1.9106,38000000.0
2007-03-16 13:05:00,1.91036,1.9109,1.91004,1.91025,39000000.0
2007-03-16 13:10:00,1.91011,1.91015,1.90918,1.90949,41000000.0
2007-03-16 13:15:00,1.90937,1.90955,1.90902,1.90902,43000000.0
2007-03-16 13:20:00,1.90899,1.90967,1.90857,1.90931,41000000.0
2007-03-16 13:25:00,1.90918,1.90937,1.9088,1.90901,67000000.0
2007-03-16 13:30:00,1.9089,1.9099,1.9089,1.9098,75000000.0
2007-03-16 13:35:00,1.90974,1.91106,1.90966,1.91106,84000000.0
2007-03-16 13:40:00,1.91129,1.91129,1.9101,1.9107,81000000.0
2007-03-16 13:45:00,1.91091,1.91101,1.91054,1.91066,104000000.0
2007-03-16 13:50:00,1.91062,1.91062,1.91028,1.91028,128000000.0
2007-03-16 13:55:00,1.91029,1.91036,1.90967,1.90968,124000000.0
2007-03-16 14:00:00,1.90964,1.91018,1.90955,1.91013,144000000.0
2007-03-16 14:05:00,1.90969,1.90969,1.90744,1.90795,144000000.0
2007-03-16 14:10:00,1.90775,1.90827,1.90742,1.90822,101000000.0
2007-03-16 14:15:00,1.9083,1.90864,1.90797,1.90802,145000000.0
2007-03-16 14:20:00,1.90835,1.90909,1.90835,1.90886,143000000.0
2007-03-16 14:25:00,1.90874,1.90874,1.90754,1.90799,118000000.0
2007-03-16 14:30:00,1.90771,1.91084,1.90771,1.90785,128000000.0
2007-03-16 14:35:00,1.90755,1.90783,1.90617,1.90672,165000000.0
2007-03-16 14:40:00,1.90673,1.90828,1.90638,1.90828,141000000.0
2007-03-16 14:45:00,1.90813,1.90815,1.90746,1.9078,104000000.0
2007-03-16 14:50:00,1.90826,1.90876,1.90826,1.90876,126000000.0
2007-03-16 14:55:00,1.9087,1.9087,1.90728,1.90774,91000000.0
2007-03-16 15:00:00,1.90755,1.90809,1.90717,1.90741,131000000.0
2007-03-16 15:05:00,1.90715,1.90853,1.90715,1.9083,129000000.0
2007-03-16 15:10:00,1.90804,1.90919,1.90762,1.90762,160000000.0
2007-03-16 15:15:00,1.9073,1.90791,1.90524,1.90524,82000000.0
2007-03-16 15:20:00,1.90533,1.906,1.90518,1.90565,98000000.0
2007-03-16 15:25:00,1.9059,1.90653,1.9046,1.90646,188000000.0
2007-03-16 15:30:00,1.90498,1.90773,1.9048,1.90482,208000000.0
2007-03-16 15:35:00,1.90482,1.90482,1.90371,1.90453,178000000.0
2007-03-16 15:40:00,1.90503,1.90649,1.90441,1.90456,180000000.0
2007-03-16 15:45:00,1.90453,1.90462,1.90379,1.90379,149000000.0
2007-03-16 15:50:00,1.90378,1.90421,1.90348,1.90348,112000000.0
2007-03-16 15:55:00,1.90326,1.90344,1.9026,1.90266,120000000.0
2007-03-16 16:00:00,1.90281,1.90343,1.9025,1.90306,200000000.0
2007-03-16 16:05:00,1.90318,1.90373,1.90294,1.90332,188000000.0
2007-03-16 16:10:00,1.90331,1.90338,1.90254,1.90323,169000000.0
2007-03-16 16:15:00,1.90297,1.90297,1.90192,1.90228,185000000.0
2007-03-16 16:20:00,1.90247,1.90331,1.90161,1.90324,231000000.0
2007-03-16 16:25:00,1.90315,1.90356,1.90282,1.90338,173000000.0
2007-03-16 16:30:00,1.9034,1.9034,1.90219,1.90219,183000000.0
2007-03-16 16:35:00,1.90248,1.90312,1.90222,1.903,229000000.0
2007-03-16 16:40:00,1.90304,1.90363,1.90293,1.9031,218000000.0
2007-03-16 16:45:00,1.90332,1.90493,1.90318,1.90419,236000000.0
2007-03-16 16:50:00,1.90405,1.90429,1.90377,1.90406,142000000.0
2007-03-16 16:55:00,1.904,1.90509,1.90397,1.90491,178000000.0
2007-03-16 17:00:00,1.90509,1.90509,1.90453,1.90476,176000000.0
2007-03-16 17:05:00,1.90471,1.90506,1.90452,1.90493,206000000.0
2007-03-16 17:10:00,1.90458,1.90595,1.90458,1.9057,135000000.0
2007-03-16 17:15:00,1.90486,1.90486,1.90335,1.90376,139000000.0
2007-03-16 17:20:00,1.90374,1.90381,1.90297,1.90297,140000000.0
2007-03-16 17:25:00,1.90271,1.90328,1.90255,1.90311,157000000.0
2007-03-16 17:30:00,1.90306,1.90467,1.90306,1.90467,301000000.0
2007-03-16 17:35:00,1.90522,1.9075,1.90522,1.9073,233000000.0
2007-03-16 17:40:00,1.90716,1.90722,1.90598,1.90605,225000000.0
2007-03-16 17:45:00,1.90569,1.90695,1.90515,1.90643,303000000.0
2007-03-16 17:50:00,1.9068,1.90732,1.90613,1.90696,232000000.0
2007-03-16 17:55:00,1.90678,1.90749,1.90652,1.90653,196000000.0
2007-03-16 18:00:00,1.90653,1.90682,1.90576,1.90576,190000000.0
2007-03-16 18:05:00,1.90584,1.90699,1.90584,1.90662,196000000.0
2007-03-16 18:10:00,1.90655,1.90666,1.90554,1.90608,136000000.0
2007-03-16 18:15:00,1.90646,1.90701,1.9049,1.90504,226000000.0
2007-03-16 18:20:00,1.90526,1.90627,1.90373,1.90409,228000000.0
2007-03-16 18:25:00,1.90431,1.90575,1.90427,1.90546,151000000.0
2007-03-16 18:30:00,1.90554,1.90602,1.90537,1.90599,194000000.0
2007-03-16 18:35:00,1.90563,1.90615,1.90487,1.90561,273000000.0
2007-03-16 18:40:00,1.90569,1.90569,1.90486,1.90519,232000000.0
2007-03-16 18:45:00,1.90526,1.90526,1.90393,1.90483,216000000.0
2007-03-16 18:50:00,1.90499,1.90511,1.90449,1.90489,129000000.0
2007-03-16 18:55:00,1.90509,1.90509,1.90458,1.90478,98000000.0
2007-03-16 19:00:00,1.90406,1.90467,1.90363,1.90404,129000000.0
2007-03-16 19:05:00,1.90412,1.90468,1.90365,1.90417,232000000.0
2007-03-16 19:10:00,1.90408,1.90506,1.90406,1.90476,148000000.0
2007-03-16 19:15:00,1.90483,1.90507,1.90478,1.90496,123000000.0
2007-03-16 19:20:00,1.90498,1.90501,1.90435,1.90468,120000000.0
2007-03-16 19:25:00,1.90479,1.90516,1.90459,1.90499,216000000.0
2007-03-16 19:30:00,1.9051,1.9051,1.90437,1.90448,154000000.0
2007-03-16 19:35:00,1.90452,1.90515,1.9042,1.9051,91000000.0
2007-03-16 19:40:00,1.90493,1.9064,1.90487,1.9064,94000000.0
2007-03-16 19:45:00,1.90644,1.90654,1.90592,1.90592,118000000.0
2007-03-16 19:50:00,1.90583,1.90629,1.90395,1.90558,75000000.0
2007-03-16 19:55:00,1.90556,1.90573,1.90398,1.90492,106000000.0
2007-03-16 20:00:00,1.90486,1.9049,1.90437,1.90437,101000000.0
2007-03-16 20:05:00,1.90391,1.90461,1.90302,1.90407,97000000.0
2007-03-16 20:10:00,1.9046,1.90514,1.90394,1.90514,65000000.0
2007-03-16 20:15:00,1.90517,1.90596,1.90458,1.9056,72000000.0
2007-03-16 20:20:00,1.90558,1.90605,1.90542,1.90584,56000000.0
2007-03-16 20:25:00,1.90584,1.90632,1.90574,1.90575,76000000.0
2007-03-16 20:30:00,1.90587,1.90592,1.905,1.90502,93000000.0
2007-03-16 20:35:00,1.90553,1.90572,1.90526,1.9057,60000000.0
2007-03-16 20:40:00,1.90577,1.90577,1.90512,1.90518,50000000.0
2007-03-16 20:45:00,1.90504,1.9059,1.90428,1.9052,50000000.0
2007-03-16 20:50:00,1.90497,1.90531,1.90455,1.9048,58000000.0
2007-03-16 20:55:00,1.9051,1.90594,1.90485,1.90512,53000000.0
2007-03-16 21:00:00,1.9054,1.90679,1.90529,1.90679,52000000.0
2007-03-16 21:05:00,1.90679,1.90698,1.90617,1.90691,46000000.0
2007-03-16 21:10:00,1.90673,1.90775,1.9058,1.90757,43000000.0
2007-03-16 21:15:00,1.90753,1.90762,1.90717,1.90721,42000000.0
2007-03-16 21:20:00,1.90678,1.90756,1.9067,1.90684,38000000.0
2007-03-16 21:25:00,1.90717,1.90793,1.90709,1.9079,45000000.0
2007-03-16 21:30:00,1.90776,1.90788,1.90741,1.9078,38000000.0
2007-03-16 21:35:00,1.90791,1.90805,1.90719,1.9075,71000000.0
2007-03-16 21:40:00,1.90764,1.90801,1.90724,1.90763,55000000.0
2007-03-16 21:45:00,1.9075,1.90763,1.90484,1.90484,30000000.0
2007-03-16 21:50:00,1.90485,1.90571,1.90485,1.90557,41000000.0
2007-03-16 21:55:00,1.90565,1.90586,1.90493,1.90497,61000000.0
2007-03-16 22:00:00,1.90499,1.90539,1.90477,1.90507,49000000.0
2007-03-16 22:05:00,1.90534,1.90596,1.90505,1.90507,47000000.0
2007-03-16 22:10:00,1.90557,1.90646,1.90552,1.90644,55000000.0
2007-03-16 22:15:00,1.90634,1.90732,1.90634,1.90709,42000000.0
2007-03-16 22:20:00,1.90706,1.90784,1.9068,1.90699,51000000.0
2007-03-16 22:25:00,1.90703,1.90745,1.90657,1.90713,46000000.0
2007-03-16 22:30:00,1.90723,1.90723,1.90606,1.90685,72000000.0
2007-03-16 22:35:00,1.90692,1.90699,1.90601,1.90681,64000000.0
2007-03-16 22:40:00,1.90676,1.9071,1.90632,1.90694,53000000.0
2007-03-16 22:45:00,1.90687,1.90706,1.90612,1.90692,60000000.0
2007-03-16 22:50:00,1.90694,1.9083,1.90684,1.90779,43000000.0
2007-03-16 22:55:00,1.90793,1.90827,1.90754,1.90827,42000000.0
2007-03-18 23:00:00,1.90817,1.91256,1.90814,1.91225,49000000.0
2007-03-18 23:05:00,1.91196,1.91196,1.90982,1.91089,46000000.0
2007-03-18 23:10:00,1.91083,1.9116,1.90974,1.91028,40000000.0
2007-03-18 23:15:00,1.90975,1.91014,1.90933,1.91003,32000000.0
2007-03-18 23:20:00,1.9099,1.91027,1.90972,1.91012,36000000.0
2007-03-18 23:25:00,1.91031,1.91085,1.91016,1.91018,47000000.0
2007-03-18 23:30:00,1.91018,1.91043,1.91004,1.91004,27000000.0
2007-03-18 23:35:00,1.91035,1.91062,1.90956,1.90969,48000000.0
2007-03-18 23:40:00,1.90978,1.90999,1.90872,1.90884,55000000.0
2007-03-18 23:45:00,1.90873,1.90897,1.90835,1.90891,31000000.0
2007-03-18 23:50:00,1.90894,1.90908,1.90779,1.90779,39000000.0
2007-03-18 23:55:00,1.90801,1.90896,1.90793,1.90896,41000000.0
2007-03-19 00:00:00,1.90927,1.90981,1.90886,1.90888,44000000.0
2007-03-19 00:05:00,1.90896,1.9094,1.90848,1.90915,43000000.0
2007-03-19 00:10:00,1.90901,1.9097,1.9089,1.90968,58000000.0
2007-03-19 00:15:00,1.90964,1.91033,1.90901,1.91033,45000000.0
2007-03-19 00:20:00,1.91043,1.91102,1.91043,1.91057,38000000.0
2007-03-19 00:25:00,1.91051,1.91122,1.91028,1.91066,42000000.0
2007-03-19 00:30:00,1.91114,1.91127,1.91051,1.91106,35000000.0
2007-03-19 00:35:00,1.91053,1.91215,1.91053,1.91176,34000000.0
2007-03-19 00:40:00,1.91159,1.91218,1.91025,1.91072,36000000.0
2007-03-19 00:45:00,1.91027,1.91369,1.91027,1.91361,37000000.0
2007-03-19 00:50:00,1.91326,1.91326,1.91154,1.91197,43000000.0
2007-03-19 00:55:00,1.91204,1.91246,1.91159,1.91246,42000000.0
2007-03-19 01:00:00,1.91264,1.91303,1.91185,1.91293,54000000.0
2007-03-19 01:05:00,1.91304,1.91314,1.91277,1.9128,44000000.0
2007-03-19 01:10:00,1.91237,1.91253,1.91119,1.91245,47000000.0
2007-03-19 01:15:00,1.91219,1.91275,1.91119,1.91119,50000000.0
2007-03-19 01:20:00,1.91108,1.91135,1.90988,1.91021,42000000.0
2007-03-19 01:25:00,1.91028,1.91094,1.90994,1.91055,56000000.0
2007-03-19 01:30:00,1.91058,1.9107,1.91004,1.91047,57000000.0
2007-03-19 01:35:00,1.9104,1.91107,1.91005,1.91073,46000000.0
2007-03-19 01:40:00,1.91136,1.9116,1.91052,1.91085,36000000.0
2007-03-19 01:45:00,1.91084,1.91084,1.90933,1.90933,43000000.0
2007-03-19 01:50:00,1.90961,1.90973,1.90941,1.90964,55000000.0
2007-03-19 01:55:00,1.90949,1.90995,1.90863,1.90979,58000000.0
2007-03-19 02:00:00,1.90973,1.90975,1.90677,1.90826,42000000.0
2007-03-19 02:05:00,1.90795,1.90866,1.90752,1.90866,43000000.0
2007-03-19 02:10:00,1.90839,1.90898,1.90793,1.90826,41000000.0
2007-03-19 02:15:00,1.90822,1.90958,1.90809,1.90902,40000000.0
2007-03-19 02:20:00,1.90891,1.91028,1.90852,1.91,42000000.0
2007-03-19 02:25:00,1.90986,1.91001,1.90905,1.90911,45000000.0
2007-03-19 02:30:00,1.90924,1.90964,1.90875,1.90907,36000000.0
2007-03-19 02:35:00,1.9105,1.9107,1.90895,1.91021,36000000.0
2007-03-19 02:40:00,1.91036,1.91075,1.91021,1.91021,35000000.0
2007-03-19 02:45:00,1.91067,1.91067,1.90966,1.9102,40000000.0
2007-03-19 02:50:00,1.9111,1.9111,1.9098,1.91004,37000000.0
2007-03-19 02:55:00,1.91015,1.91091,1.91015,1.91062,38000000.0
2007-03-19 03:00:00,1.91085,1.91085,1.90876,1.90883,39000000.0
2007-03-19 03:05:00,1.90902,1.9094,1.90896,1.90899,37000000.0
2007-03-19 03:10:00,1.90925,1.90947,1.90817,1.90819,46000000.0
2007-03-19 03:15:00,1.90835,1.90835,1.90643,1.90681,41000000.0
2007-03-19 03:20:00,1.90726,1.90874,1.90604,1.90806,36000000.0
2007-03-19 03:25:00,1.90805,1.90957,1.90769,1.90898,48000000.0
2007-03-19 03:30:00,1.9093,1.90981,1.90901,1.90954,39000000.0
2007-03-19 03:35:00,1.90966,1.91018,1.90901,1.90949,39000000.0
2007-03-19 03:40:00,1.90949,1.91077,1.90924,1.91036,38000000.0
2007-03-19 03:45:00,1.91047,1.91071,1.90949,1.90975,36000000.0
2007-03-19 03:50:00,1.90978,1.91107,1.90952,1.91092,42000000.0
2007-03-19 03:55:00,1.91081,1.91083,1.90843,1.91008,36000000.0
2007-03-19 04:00:00,1.91021,1.91038,1.90982,1.90982,37000000.0
2007-03-19 04:05:00,1.90996,1.91015,1.90927,1.90971,37000000.0
2007-03-19 04:10:00,1.90965,1.90981,1.90844,1.90855,37000000.0
2007-03-19 04:15:00,1.90889,1.90959,1.90887,1.90936,35000000.0
2007-03-19 04:20:00,1.90933,1.90982,1.90891,1.9095,43000000.0
2007-03-19 04:25:00,1.90933,1.9099,1.90891,1.90942,37000000.0
2007-03-19 04:30:00,1.90932,1.90932,1.90864,1.90894,43000000.0
2007-03-19 04:35:00,1.90895,1.90967,1.90891,1.90951,42000000.0
2007-03-19 04:40:00,1.90942,1.90948,1.90857,1.9092,44000000.0
2007-03-19 04:45:00,1.9091,1.90938,1.90873,1.90912,39000000.0
2007-03-19 04:50:00,1.9092,1.90927,1.90854,1.90909,39000000.0
2007-03-19 04:55:00,1.90914,1.90988,1.90913,1.90988,39000000.0
2007-03-19 05:00:00,1.90972,1.90988,1.90934,1.90938,35000000.0
2007-03-19 05:05:00,1.90907,1.90973,1.90901,1.90965,41000000.0
2007-03-19 05:10:00,1.90959,1.91008,1.90937,1.90986,45000000.0
2007-03-19 05:15:00,1.90998,1.91009,1.9073,1.90955,43000000.0
2007-03-19 05:20:00,1.90949,1.90959,1.90914,1.90933,42000000.0
2007-03-19 05:25:00,1.90942,1.90969,1.9063,1.9063,38000000.0
2007-03-19 05:30:00,1.90956,1.90963,1.90898,1.90945,37000000.0
2007-03-19 05:35:00,1.90971,1.90977,1.90879,1.90936,43000000.0
2007-03-19 05:40:00,1.90919,1.90923,1.90838,1.90838,40000000.0
2007-03-19 05:45:00,1.90836,1.90846,1.90762,1.90779,39000000.0
2007-03-19 05:50:00,1.90779,1.90779,1.90725,1.90751,42000000.0
2007-03-19 05:55:00,1.90749,1.90749,1.90673,1.90706,46000000.0
2007-03-19 06:00:00,1.90684,1.90686,1.90481,1.90516,37000000.0
2007-03-19 06:05:00,1.90525,1.90596,1.90511,1.90573,33000000.0
2007-03-19 06:10:00,1.90565,1.90599,1.90486,1.90514,39000000.0
2007-03-19 06:15:00,1.90518,1.90691,1.90506,1.9064,36000000.0
2007-03-19 06:20:00,1.90642,1.90666,1.90618,1.9065,40000000.0
2007-03-19 06:25:00,1.90668,1.90668,1.90562,1.90577,45000000.0
2007-03-19 06:30:00,1.90585,1.90585,1.90399,1.90412,39000000.0
2007-03-19 06:35:00,1.90424,1.9046,1.90376,1.9046,41000000.0
2007-03-19 06:40:00,1.90451,1.9057,1.90433,1.9056,34000000.0
2007-03-19 06:45:00,1.9057,1.90616,1.90524,1.90573,41000000.0
2007-03-19 06:50:00,1.9055,1.90598,1.90513,1.90571,38000000.0
2007-03-19 06:55:00,1.90605,1.90605,1.90526,1.90582,33000000.0
2007-03-19 07:00:00,1.90583,1.90612,1.9057,1.90602,36000000.0
2007-03-19 07:05:00,1.90583,1.9062,1.90571,1.90599,50000000.0
2007-03-19 07:10:00,1.90595,1.90623,1.90574,1.90605,39000000.0
2007-03-19 07:15:00,1.90579,1.90615,1.90543,1.90604,45000000.0
2007-03-19 07:20:00,1.90611,1.90655,1.90591,1.90634,46000000.0
2007-03-19 07:25:00,1.90634,1.90658,1.90584,1.90621,37000000.0
2007-03-19 07:30:00,1.90601,1.90647,1.9036,1.90598,46000000.0
2007-03-19 07:35:00,1.90585,1.90628,1.90585,1.90606,40000000.0
2007-03-19 07:40:00,1.90614,1.90624,1.90568,1.90608,42000000.0
2007-03-19 07:45:00,1.90607,1.90637,1.90558,1.90558,37000000.0
2007-03-19 07:50:00,1.90563,1.90608,1.90532,1.90595,45000000.0
2007-03-19 07:55:00,1.90576,1.90576,1.90516,1.90545,39000000.0
2007-03-19 08:00:00,1.90527,1.90609,1.90527,1.90594,41000000.0
2007-03-19 08:05:00,1.90596,1.90605,1.9033,1.9034,35000000.0
2007-03-19 08:10:00,1.90602,1.90613,1.90558,1.90567,40000000.0
2007-03-19 08:15:00,1.90565,1.90565,1.90492,1.90532,42000000.0
2007-03-19 08:20:00,1.90521,1.90542,1.90397,1.90399,38000000.0
2007-03-19 08:25:00,1.90399,1.90418,1.90317,1.90324,42000000.0
2007-03-19 08:30:00,1.90334,1.90353,1.90313,1.90327,41000000.0
2007-03-19 08:35:00,1.90323,1.90371,1.90299,1.90371,47000000.0
2007-03-19 08:40:00,1.90348,1.90428,1.90287,1.90428,47000000.0
2007-03-19 08:45:00,1.90414,1.90475,1.90233,1.90424,42000000.0
2007-03-19 08:50:00,1.90432,1.90484,1.90388,1.90388,40000000.0
2007-03-19 08:55:00,1.90389,1.90394,1.90276,1.90299,37000000.0
2007-03-19 09:00:00,1.90305,1.90372,1.90285,1.90353,41000000.0
2007-03-19 09:05:00,1.90337,1.90339,1.90255,1.90267,44000000.0
2007-03-19 09:10:00,1.90259,1.903,1.90233,1.90264,44000000.0
2007-03-19 09:15:00,1.90267,1.90336,1.9025,1.90336,41000000.0
2007-03-19 09:20:00,1.9035,1.90451,1.90341,1.90451,38000000.0
2007-03-19 09:25:00,1.9045,1.90469,1.90401,1.90452,46000000.0
2007-03-19 09:30:00,1.90448,1.90477,1.90356,1.90465,36000000.0
2007-03-19 09:35:00,1.90467,1.9047,1.90184,1.90385,47000000.0
2007-03-19 09:40:00,1.90391,1.90392,1.90337,1.90386,46000000.0
2007-03-19 09:45:00,1.90357,1.90357,1.90195,1.90199,45000000.0
2007-03-19 09:50:00,1.90196,1.90247,1.90099,1.90236,45000000.0
2007-03-19 09:55:00,1.90238,1.90375,1.90217,1.90315,44000000.0
2007-03-19 10:00:00,1.90313,1.90419,1.9031,1.90411,44000000.0
2007-03-19 10:05:00,1.90388,1.90406,1.90328,1.90347,39000000.0
2007-03-19 10:10:00,1.90352,1.90419,1.9035,1.90399,37000000.0
2007-03-19 10:15:00,1.90372,1.904,1.90305,1.90329,45000000.0
2007-03-19 10:20:00,1.90326,1.9034,1.90283,1.9034,36000000.0
2007-03-19 10:25:00,1.90357,1.90456,1.90357,1.90411,45000000.0
2007-03-19 10:30:00,1.90369,1.90384,1.90295,1.90304,38000000.0
2007-03-19 10:35:00,1.9027,1.90272,1.90215,1.90258,41000000.0
2007-03-19 10:40:00,1.90248,1.90297,1.9021,1.90297,40000000.0
2007-03-19 10:45:00,1.90299,1.90328,1.90171,1.90174,40000000.0
2007-03-19 10:50:00,1.90164,1.90175,1.90095,1.90096,44000000.0
2007-03-19 10:55:00,1.90124,1.90222,1.899,1.90222,40000000.0
2007-03-19 11:00:00,1.9023,1.90295,1.90097,1.90135,44000000.0
2007-03-19 11:05:00,1.90139,1.90159,1.90108,1.90159,39000000.0
2007-03-19 11:10:00,1.90165,1.90173,1.9001,1.90078,47000000.0
2007-03-19 11:15:00,1.90061,1.90061,1.89989,1.90033,42000000.0
2007-03-19 11:20:00,1.90008,1.90041,1.89817,1.89817,38000000.0
2007-03-19 11:25:00,1.89792,1.89792,1.8972,1.8976,42000000.0
2007-03-19 11:30:00,1.8977,1.89815,1.89636,1.89649,43000000.0
2007-03-19 11:35:00,1.89755,1.89825,1.89711,1.89726,44000000.0
2007-03-19 11:40:00,1.89735,1.89752,1.89677,1.89745,47000000.0
2007-03-19 11:45:00,1.89713,1.89781,1.89642,1.8966,44000000.0
2007-03-19 11:50:00,1.89666,1.89737,1.89625,1.89675,44000000.0
2007-03-19 11:55:00,1.89697,1.89798,1.89691,1.89752,43000000.0
2007-03-19 12:00:00,1.89727,1.89774,1.89706,1.89735,43000000.0
2007-03-19 12:05:00,1.89729,1.89736,1.89611,1.89611,42000000.0
2007-03-19 12:10:00,1.89618,1.89673,1.89601,1.89673,40000000.0
2007-03-19 12:15:00,1.8968,1.89771,1.8968,1.89686,44000000.0
2007-03-19 12:20:00,1.89692,1.89877,1.89638,1.89843,39000000.0
2007-03-19 12:25:00,1.89842,1.89842,1.8959,1.8965,45000000.0
2007-03-19 12:30:00,1.89651,1.89677,1.89616,1.89656,39000000.0
2007-03-19 12:35:00,1.89677,1.89759,1.89624,1.89624,42000000.0
2007-03-19 12:40:00,1.89625,1.89678,1.89515,1.89581,41000000.0
2007-03-19 12:45:00,1.89583,1.89613,1.8951,1.89549,47000000.0
2007-03-19 12:50:00,1.89581,1.89697,1.89581,1.89689,41000000.0
2007-03-19 12:55:00,1.89691,1.89788,1.89678,1.89777,37000000.0
2007-03-19 13:00:00,1.89759,1.89805,1.8964,1.8975,38000000.0
2007-03-19 13:05:00,1.89748,1.89748,1.89612,1.89612,39000000.0
2007-03-19 13:10:00,1.89578,1.89599,1.89523,1.89554,41000000.0
2007-03-19 13:15:00,1.89551,1.89669,1.89524,1.89572,43000000.0
2007-03-19 13:20:00,1.89573,1.89688,1.89563,1.89688,41000000.0
2007-03-19 13:25:00,1.89632,1.89689,1.89561,1.89648,67000000.0
2007-03-19 13:30:00,1.89638,1.89839,1.89629,1.89767,75000000.0
2007-03-19 13:35:00,1.89752,1.89804,1.89739,1.89782,84000000.0
2007-03-19 13:40:00,1.89775,1.89782,1.8968,1.89708,84000000.0
2007-03-19 13:45:00,1.89687,1.89727,1.89493,1.89551,104000000.0
2007-03-19 13:50:00,1.89569,1.89606,1.89515,1.89537,128000000.0
2007-03-19 13:55:00,1.89528,1.897,1.89528,1.89631,124000000.0
2007-03-19 14:00:00,1.89663,1.89776,1.89661,1.89763,144000000.0
2007-03-19 14:05:00,1.89764,1.89775,1.89582,1.89582,144000000.0
2007-03-19 14:10:00,1.89542,1.89557,1.8943,1.89438,101000000.0
2007-03-19 14:15:00,1.89435,1.89693,1.89417,1.89677,145000000.0
2007-03-19 14:20:00,1.89656,1.89666,1.89537,1.8963,143000000.0
2007-03-19 14:25:00,1.89591,1.89591,1.89484,1.89558,118000000.0
2007-03-19 14:30:00,1.89542,1.89562,1.89504,1.89562,128000000.0
2007-03-19 14:35:00,1.89575,1.89597,1.89531,1.89575,165000000.0
2007-03-19 14:40:00,1.8958,1.89599,1.8954,1.89562,141000000.0
2007-03-19 14:45:00,1.89542,1.89561,1.89474,1.89503,104000000.0
2007-03-19 14:50:00,1.89495,1.89527,1.89419,1.89493,126000000.0
2007-03-19 14:55:00,1.89475,1.89488,1.89391,1.89455,91000000.0
2007-03-19 15:00:00,1.89466,1.89547,1.89466,1.8949,131000000.0
2007-03-19 15:05:00,1.89489,1.89546,1.89489,1.8953,129000000.0
2007-03-19 15:10:00,1.89535,1.89552,1.89458,1.89478,160000000.0
2007-03-19 15:15:00,1.89488,1.89534,1.89464,1.89529,82000000.0
2007-03-19 15:20:00,1.89495,1.89506,1.89438,1.89475,98000000.0
2007-03-19 15:25:00,1.89434,1.89528,1.89308,1.89497,188000000.0
2007-03-19 15:30:00,1.89357,1.89626,1.89357,1.89478,208000000.0
2007-03-19 15:35:00,1.89484,1.89619,1.89466,1.8952,178000000.0
2007-03-19 15:40:00,1.89523,1.89565,1.89505,1.89523,180000000.0
2007-03-19 15:45:00,1.89481,1.89547,1.89422,1.89546,149000000.0
2007-03-19 15:50:00,1.89499,1.89512,1.89465,1.89482,112000000.0
2007-03-19 15:55:00,1.89533,1.89539,1.89435,1.89439,120000000.0
2007-03-19 16:00:00,1.89427,1.89432,1.89326,1.89393,200000000.0
2007-03-19 16:05:00,1.89389,1.89457,1.89386,1.89457,188000000.0
2007-03-19 16:10:00,1.89428,1.89481,1.89398,1.89464,169000000.0
2007-03-19 16:15:00,1.89475,1.89482,1.89424,1.89442,185000000.0
2007-03-19 16:20:00,1.89426,1.89471,1.89387,1.89418,231000000.0
2007-03-19 16:25:00,1.89441,1.89511,1.89436,1.89454,173000000.0
2007-03-19 16:30:00,1.89413,1.89495,1.8941,1.89486,183000000.0
2007-03-19 16:35:00,1.89485,1.89488,1.89313,1.894,229000000.0
2007-03-19 16:40:00,1.8942,1.89426,1.89387,1.89408,218000000.0
2007-03-19 16:45:00,1.89417,1.89417,1.89345,1.89367,236000000.0
2007-03-19 16:50:00,1.8936,1.89515,1.89355,1.89515,142000000.0
2007-03-19 16:55:00,1.89495,1.8962,1.89495,1.89544,178000000.0
2007-03-19 17:00:00,1.89536,1.89538,1.89471,1.89513,176000000.0
2007-03-19 17:05:00,1.89471,1.89536,1.89361,1.89459,206000000.0
2007-03-19 17:10:00,1.89437,1.89454,1.89354,1.89418,135000000.0
2007-03-19 17:15:00,1.89472,1.89485,1.89406,1.89449,139000000.0
2007-03-19 17:20:00,1.89412,1.89495,1.8926,1.8944,140000000.0
2007-03-19 17:25:00,1.89444,1.8948,1.89413,1.89478,157000000.0
2007-03-19 17:30:00,1.89478,1.89547,1.89472,1.89537,301000000.0
2007-03-19 17:35:00,1.8953,1.89534,1.89468,1.89468,233000000.0
2007-03-19 17:40:00,1.89454,1.89454,1.89367,1.8941,225000000.0
2007-03-19 17:45:00,1.89408,1.89463,1.89397,1.89421,303000000.0
2007-03-19 17:50:00,1.89405,1.8945,1.89403,1.89403,232000000.0
2007-03-19 17:55:00,1.8939,1.89409,1.89319,1.89338,196000000.0
2007-03-19 18:00:00,1.8932,1.89391,1.89217,1.89353,190000000.0
2007-03-19 18:05:00,1.89359,1.89391,1.89344,1.89365,196000000.0
2007-03-19 18:10:00,1.89388,1.89441,1.89376,1.89427,136000000.0
2007-03-19 18:15:00,1.89389,1.89459,1.89366,1.89443,226000000.0
2007-03-19 18:20:00,1.89423,1.89457,1.89361,1.89419,228000000.0
2007-03-19 18:25:00,1.89374,1.89492,1.89374,1.89456,151000000.0
2007-03-19 18:30:00,1.89472,1.89498,1.89332,1.89458,194000000.0
2007-03-19 18:35:00,1.89469,1.89495,1.89384,1.89456,273000000.0
2007-03-19 18:40:00,1.89462,1.89495,1.89389,1.89445,232000000.0
2007-03-19 18:45:00,1.89445,1.89481,1.89425,1.89447,216000000.0
2007-03-19 18:50:00,1.89452,1.89487,1.89434,1.89473,129000000.0
2007-03-19 18:55:00,1.89485,1.89497,1.89401,1.89401,98000000.0
2007-03-19 19:00:00,1.89373,1.89471,1.89366,1.89379,129000000.0
2007-03-19 19:05:00,1.89371,1.8943,1.89355,1.89369,232000000.0
2007-03-19 19:10:00,1.89373,1.89405,1.89328,1.89339,148000000.0
2007-03-19 19:15:00,1.89336,1.89385,1.89322,1.89385,123000000.0
2007-03-19 19:20:00,1.89424,1.89533,1.89424,1.89533,120000000.0
2007-03-19 19:25:00,1.89524,1.89524,1.89435,1.89435,216000000.0
2007-03-19 19:30:00,1.89409,1.89514,1.89379,1.89482,154000000.0
2007-03-19 19:35:00,1.89496,1.89511,1.89377,1.89449,91000000.0
2007-03-19 19:40:00,1.89505,1.89521,1.89381,1.89399,94000000.0
2007-03-19 19:45:00,1.89415,1.89486,1.894,1.89477,118000000.0
2007-03-19 19:50:00,1.89481,1.89483,1.89261,1.89457,75000000.0
2007-03-19 19:55:00,1.89458,1.89458,1.89265,1.8928,106000000.0
2007-03-19 20:00:00,1.89416,1.8949,1.89416,1.89456,101000000.0
2007-03-19 20:05:00,1.89445,1.8947,1.89414,1.89467,97000000.0
2007-03-19 20:10:00,1.89474,1.89508,1.8939,1.89506,65000000.0
2007-03-19 20:15:00,1.89512,1.8953,1.89445,1.89515,72000000.0
2007-03-19 20:20:00,1.89507,1.89551,1.89475,1.8953,56000000.0
2007-03-19 20:25:00,1.89521,1.89588,1.89521,1.89548,76000000.0
2007-03-19 20:30:00,1.89555,1.89615,1.89513,1.89548,96000000.0
2007-03-19 20:35:00,1.89517,1.89532,1.89414,1.89529,60000000.0
2007-03-19 20:40:00,1.89532,1.89542,1.89474,1.8951,50000000.0
2007-03-19 20:45:00,1.89508,1.89519,1.89471,1.89485,61000000.0
2007-03-19 20:50:00,1.89483,1.89509,1.89466,1.89495,58000000.0
2007-03-19 20:55:00,1.89489,1.89556,1.89481,1.89511,53000000.0
2007-03-19 21:00:00,1.89521,1.89521,1.89454,1.89511,52000000.0
2007-03-19 21:05:00,1.89517,1.8953,1.89452,1.89455,46000000.0
2007-03-19 21:10:00,1.89454,1.89498,1.8925,1.89498,43000000.0
2007-03-19 21:15:00,1.89415,1.89522,1.89391,1.89432,42000000.0
2007-03-19 21:20:00,1.89456,1.89509,1.89355,1.89355,48000000.0
2007-03-19 21:25:00,1.89466,1.89513,1.89308,1.89335,45000000.0
2007-03-19 21:30:00,1.89485,1.89488,1.8945,1.89458,36000000.0
2007-03-19 21:35:00,1.89456,1.89479,1.89327,1.89348,77000000.0
2007-03-19 21:40:00,1.89338,1.89351,1.89299,1.89344,55000000.0
2007-03-19 21:45:00,1.89307,1.89328,1.89154,1.89197,31000000.0
2007-03-19 21:50:00,1.89302,1.89339,1.89291,1.89339,41000000.0
2007-03-19 21:55:00,1.8934,1.89359,1.89332,1.89341,61000000.0
2007-03-19 22:00:00,1.89349,1.89365,1.89319,1.89337,54000000.0
2007-03-19 22:05:00,1.89352,1.89372,1.89314,1.89336,47000000.0
2007-03-19 22:10:00,1.89344,1.8938,1.89274,1.89292,62000000.0
2007-03-19 22:15:00,1.8929,1.89348,1.89244,1.8928,42000000.0
2007-03-19 22:20:00,1.89248,1.89426,1.89214,1.89301,51000000.0
2007-03-19 22:25:00,1.8934,1.89352,1.89262,1.89329,40000000.0
2007-03-19 22:30:00,1.89358,1.89393,1.89302,1.89343,72000000.0
2007-03-19 22:35:00,1.89384,1.895,1.89369,1.89454,64000000.0
2007-03-19 22:40:00,1.8944,1.89516,1.89387,1.89387,53000000.0
2007-03-19 22:45:00,1.89374,1.89503,1.89374,1.89485,60000000.0
2007-03-19 22:50:00,1.89483,1.89527,1.89414,1.89471,43000000.0
2007-03-19 22:55:00,1.89476,1.89476,1.89391,1.89391,42000000.0
2007-03-19 23:00:00,1.8931,1.89369,1.89285,1.89318,49000000.0
2007-03-19 23:05:00,1.89317,1.89372,1.89221,1.89238,46000000.0
2007-03-19 23:10:00,1.8927,1.89323,1.8911,1.8911,40000000.0
2007-03-19 23:15:00,1.89058,1.89273,1.89019,1.89247,40000000.0
2007-03-19 23:20:00,1.89262,1.89438,1.89195,1.89384,36000000.0
2007-03-19 23:25:00,1.89395,1.89461,1.89333,1.89335,52000000.0
2007-03-19 23:30:00,1.89374,1.8943,1.89367,1.89393,41000000.0
2007-03-19 23:35:00,1.89373,1.8941,1.89327,1.89372,48000000.0
2007-03-19 23:40:00,1.89377,1.89389,1.8933,1.89361,62000000.0
2007-03-19 23:45:00,1.8937,1.89392,1.8931,1.89386,38000000.0
2007-03-19 23:50:00,1.8938,1.89436,1.8935,1.89394,39000000.0
2007-03-19 23:55:00,1.89378,1.89378,1.89283,1.89348,41000000.0
2007-03-20 00:00:00,1.89369,1.89369,1.89266,1.89324,39000000.0
2007-03-20 00:05:00,1.89375,1.89383,1.8915,1.89355,42000000.0
2007-03-20 00:10:00,1.893,1.893,1.8919,1.8921,58000000.0
2007-03-20 00:15:00,1.89211,1.8934,1.89167,1.89251,46000000.0
2007-03-20 00:20:00,1.89257,1.89341,1.89255,1.89329,38000000.0
2007-03-20 00:25:00,1.89331,1.8936,1.89105,1.89176,42000000.0
2007-03-20 00:30:00,1.8917,1.89202,1.89005,1.8905,35000000.0
2007-03-20 00:35:00,1.89049,1.89123,1.89045,1.89096,34000000.0
2007-03-20 00:40:00,1.89042,1.89053,1.88695,1.88885,38000000.0
2007-03-20 00:45:00,1.88881,1.89002,1.88881,1.88979,41000000.0
2007-03-20 00:50:00,1.88974,1.89177,1.88926,1.89145,43000000.0
2007-03-20 00:55:00,1.89145,1.8922,1.89085,1.89185,40000000.0
2007-03-20 01:00:00,1.89142,1.89198,1.89015,1.89188,54000000.0
2007-03-20 01:05:00,1.89198,1.89206,1.89133,1.89188,44000000.0
2007-03-20 01:10:00,1.89192,1.89226,1.89133,1.89133,47000000.0
2007-03-20 01:15:00,1.89158,1.89299,1.89148,1.8929,50000000.0
2007-03-20 01:20:00,1.89283,1.89295,1.89176,1.89198,42000000.0
2007-03-20 01:25:00,1.8914,1.89223,1.89118,1.89185,56000000.0
2007-03-20 01:30:00,1.89206,1.8929,1.89165,1.89264,57000000.0
2007-03-20 01:35:00,1.89251,1.89296,1.89119,1.89287,46000000.0
2007-03-20 01:40:00,1.89262,1.89354,1.89248,1.89265,40000000.0
2007-03-20 01:45:00,1.89283,1.89283,1.89164,1.89164,43000000.0
2007-03-20 01:50:00,1.89153,1.89175,1.89137,1.89142,55000000.0
2007-03-20 01:55:00,1.89157,1.89178,1.89077,1.89124,58000000.0
2007-03-20 02:00:00,1.89104,1.89211,1.88972,1.89209,42000000.0
2007-03-20 02:05:00,1.89172,1.89412,1.89172,1.89412,43000000.0
2007-03-20 02:10:00,1.89409,1.89428,1.89295,1.89324,41000000.0
2007-03-20 02:15:00,1.89318,1.89352,1.89258,1.89315,40000000.0
2007-03-20 02:20:00,1.89298,1.89304,1.89252,1.89298,42000000.0
2007-03-20 02:25:00,1.89273,1.89326,1.89252,1.89326,45000000.0
2007-03-20 02:30:00,1.89245,1.89378,1.89238,1.89378,41000000.0
2007-03-20 02:35:00,1.89394,1.89394,1.89313,1.89349,40000000.0
2007-03-20 02:40:00,1.89317,1.89343,1.89237,1.89255,33000000.0
2007-03-20 02:45:00,1.89269,1.89329,1.89251,1.89329,44000000.0
2007-03-20 02:50:00,1.89339,1.89345,1.89227,1.89239,37000000.0
2007-03-20 02:55:00,1.89203,1.8927,1.89181,1.89232,38000000.0
2007-03-20 03:00:00,1.89242,1.89276,1.89199,1.89231,39000000.0
2007-03-20 03:05:00,1.89236,1.89374,1.89236,1.89308,37000000.0
2007-03-20 03:10:00,1.8932,1.89513,1.8931,1.8948,46000000.0
2007-03-20 03:15:00,1.89545,1.89552,1.89465,1.89494,41000000.0
2007-03-20 03:20:00,1.89497,1.89497,1.89105,1.89299,36000000.0
2007-03-20 03:25:00,1.89277,1.89288,1.89243,1.89247,48000000.0
2007-03-20 03:30:00,1.89268,1.89491,1.89268,1.89431,37000000.0
2007-03-20 03:35:00,1.89405,1.89731,1.89405,1.89626,39000000.0
2007-03-20 03:40:00,1.89624,1.89659,1.89525,1.89545,37000000.0
2007-03-20 03:45:00,1.89584,1.89665,1.89568,1.89665,36000000.0
2007-03-20 03:50:00,1.89661,1.89661,1.89619,1.89623,42000000.0
2007-03-20 03:55:00,1.89667,1.89667,1.89368,1.89536,36000000.0
2007-03-20 04:00:00,1.89563,1.89568,1.89429,1.8943,37000000.0
2007-03-20 04:05:00,1.89443,1.8954,1.89323,1.89513,43000000.0
2007-03-20 04:10:00,1.89518,1.89531,1.894,1.89407,37000000.0
2007-03-20 04:15:00,1.89419,1.89522,1.89419,1.89496,40000000.0
2007-03-20 04:20:00,1.89471,1.89646,1.89444,1.89646,43000000.0
2007-03-20 04:25:00,1.89656,1.89656,1.8956,1.89607,37000000.0
2007-03-20 04:30:00,1.89614,1.89648,1.89445,1.8946,43000000.0
2007-03-20 04:35:00,1.8946,1.89556,1.89388,1.89537,42000000.0
2007-03-20 04:40:00,1.89499,1.896,1.89458,1.896,44000000.0
2007-03-20 04:45:00,1.89611,1.89611,1.89505,1.89535,40000000.0
2007-03-20 04:50:00,1.89555,1.89613,1.89451,1.89507,38000000.0
2007-03-20 04:55:00,1.89485,1.89492,1.89371,1.89396,39000000.0
2007-03-20 05:00:00,1.89385,1.89437,1.89336,1.89388,35000000.0
2007-03-20 05:05:00,1.89373,1.89415,1.89356,1.89403,41000000.0
2007-03-20 05:10:00,1.89412,1.89455,1.89361,1.89386,45000000.0
2007-03-20 05:15:00,1.89368,1.89418,1.89341,1.89389,43000000.0
2007-03-20 05:20:00,1.89396,1.89462,1.89396,1.89429,42000000.0
2007-03-20 05:25:00,1.89435,1.8951,1.89408,1.89422,38000000.0
2007-03-20 05:30:00,1.8944,1.89473,1.89369,1.89369,37000000.0
2007-03-20 05:35:00,1.89385,1.89445,1.89385,1.89412,38000000.0
2007-03-20 05:40:00,1.89434,1.89499,1.89432,1.8947,40000000.0
2007-03-20 05:45:00,1.89457,1.89509,1.89412,1.895,39000000.0
2007-03-20 05:50:00,1.89483,1.89483,1.89289,1.893,42000000.0
2007-03-20 05:55:00,1.89286,1.89351,1.89227,1.89286,40000000.0
2007-03-20 06:00:00,1.89264,1.89398,1.89264,1.89349,37000000.0
2007-03-20 06:05:00,1.89314,1.89406,1.89285,1.89381,33000000.0
2007-03-20 06:10:00,1.8939,1.89465,1.89358,1.89372,39000000.0
2007-03-20 06:15:00,1.89385,1.89416,1.89258,1.89258,36000000.0
2007-03-20 06:20:00,1.89252,1.89277,1.89174,1.89239,43000000.0
2007-03-20 06:25:00,1.89249,1.89315,1.89229,1.89281,45000000.0
2007-03-20 06:30:00,1.89309,1.8932,1.89275,1.89305,35000000.0
2007-03-20 06:35:00,1.89319,1.89358,1.89204,1.89262,40000000.0
2007-03-20 06:40:00,1.89261,1.89309,1.89244,1.89272,34000000.0
2007-03-20 06:45:00,1.89299,1.89327,1.89248,1.89256,41000000.0
2007-03-20 06:50:00,1.89263,1.8936,1.89176,1.89324,38000000.0
2007-03-20 06:55:00,1.89349,1.89398,1.89306,1.89373,35000000.0
2007-03-20 07:00:00,1.89353,1.89386,1.89306,1.89373,36000000.0
2007-03-20 07:05:00,1.8935,1.8939,1.89326,1.89369,50000000.0
2007-03-20 07:10:00,1.89358,1.89375,1.89294,1.89303,39000000.0
2007-03-20 07:15:00,1.89302,1.89305,1.89171,1.89208,45000000.0
2007-03-20 07:20:00,1.89243,1.89298,1.8922,1.89247,46000000.0
2007-03-20 07:25:00,1.89266,1.89334,1.8913,1.89304,37000000.0
2007-03-20 07:30:00,1.89268,1.89345,1.89253,1.89303,43000000.0
2007-03-20 07:35:00,1.89332,1.8937,1.89242,1.8937,40000000.0
2007-03-20 07:40:00,1.89367,1.89445,1.89355,1.89438,42000000.0
2007-03-20 07:45:00,1.89474,1.89474,1.8937,1.89395,37000000.0
2007-03-20 07:50:00,1.89397,1.89441,1.89381,1.89425,45000000.0
2007-03-20 07:55:00,1.89472,1.89527,1.89409,1.89527,39000000.0
2007-03-20 08:00:00,1.89601,1.89617,1.89536,1.89536,41000000.0
2007-03-20 08:05:00,1.89539,1.89559,1.89517,1.89528,35000000.0
2007-03-20 08:10:00,1.8954,1.89624,1.89527,1.89606,40000000.0
2007-03-20 08:15:00,1.89608,1.89641,1.8952,1.89548,42000000.0
2007-03-20 08:20:00,1.89534,1.89551,1.89506,1.89534,38000000.0
2007-03-20 08:25:00,1.89528,1.89536,1.89448,1.89475,42000000.0
2007-03-20 08:30:00,1.8948,1.89552,1.8948,1.89508,41000000.0
2007-03-20 08:35:00,1.89529,1.89543,1.89459,1.89475,47000000.0
2007-03-20 08:40:00,1.89478,1.89537,1.89444,1.89444,47000000.0
2007-03-20 08:45:00,1.89415,1.89421,1.89236,1.8942,42000000.0
2007-03-20 08:50:00,1.8944,1.89448,1.89374,1.89441,40000000.0
2007-03-20 08:55:00,1.89419,1.89422,1.89349,1.89359,37000000.0
2007-03-20 09:00:00,1.89347,1.8935,1.89227,1.89293,41000000.0
2007-03-20 09:05:00,1.89279,1.89297,1.89232,1.89285,44000000.0
2007-03-20 09:10:00,1.89278,1.89311,1.89255,1.89285,44000000.0
2007-03-20 09:15:00,1.89293,1.89297,1.89251,1.89296,41000000.0
2007-03-20 09:20:00,1.89302,1.89333,1.89229,1.89319,38000000.0
2007-03-20 09:25:00,1.89299,1.89367,1.89257,1.89363,46000000.0
2007-03-20 09:30:00,1.8935,1.89421,1.89302,1.89421,36000000.0
2007-03-20 09:35:00,1.8942,1.89427,1.89199,1.89369,47000000.0
2007-03-20 09:40:00,1.89386,1.89394,1.893,1.89389,46000000.0
2007-03-20 09:45:00,1.89384,1.89395,1.89305,1.89353,45000000.0
2007-03-20 09:50:00,1.89356,1.89416,1.89332,1.89414,38000000.0
2007-03-20 09:55:00,1.89427,1.89511,1.89427,1.89473,44000000.0
2007-03-20 10:00:00,1.89497,1.89524,1.89462,1.89462,44000000.0
2007-03-20 10:05:00,1.89485,1.89491,1.89435,1.89456,39000000.0
2007-03-20 10:10:00,1.89481,1.89538,1.89462,1.89499,37000000.0
2007-03-20 10:15:00,1.89476,1.89476,1.8936,1.89374,45000000.0
2007-03-20 10:20:00,1.8937,1.8937,1.89172,1.8922,36000000.0
2007-03-20 10:25:00,1.8922,1.8922,1.89129,1.8916,45000000.0
2007-03-20 10:30:00,1.89154,1.89173,1.88889,1.88889,38000000.0
2007-03-20 10:35:00,1.88908,1.88969,1.88901,1.88955,41000000.0
2007-03-20 10:40:00,1.88958,1.89198,1.88923,1.89198,40000000.0
2007-03-20 10:45:00,1.89159,1.8916,1.88998,1.89039,40000000.0
2007-03-20 10:50:00,1.88999,1.89006,1.88867,1.88913,44000000.0
2007-03-20 10:55:00,1.88902,1.88999,1.88684,1.88935,40000000.0
2007-03-20 11:00:00,1.88889,1.89001,1.88777,1.88968,44000000.0
2007-03-20 11:05:00,1.88978,1.89108,1.88933,1.88975,39000000.0
2007-03-20 11:10:00,1.88988,1.89078,1.88951,1.89057,47000000.0
2007-03-20 11:15:00,1.89072,1.89076,1.88982,1.88995,42000000.0
2007-03-20 11:20:00,1.88962,1.89035,1.88957,1.88962,38000000.0
2007-03-20 11:25:00,1.88974,1.89042,1.88972,1.89032,42000000.0
2007-03-20 11:30:00,1.8901,1.89019,1.88916,1.88916,43000000.0
2007-03-20 11:35:00,1.88935,1.88955,1.88885,1.88955,44000000.0
2007-03-20 11:40:00,1.88975,1.89065,1.88948,1.89043,47000000.0
2007-03-20 11:45:00,1.89011,1.89158,1.89011,1.89096,44000000.0
2007-03-20 11:50:00,1.89056,1.89056,1.88889,1.8892,44000000.0
2007-03-20 11:55:00,1.88915,1.88959,1.88884,1.88959,43000000.0
2007-03-20 12:00:00,1.89007,1.89012,1.88931,1.8901,43000000.0
2007-03-20 12:05:00,1.89009,1.89009,1.88889,1.88938,42000000.0
2007-03-20 12:10:00,1.88911,1.88911,1.88784,1.88862,40000000.0
2007-03-20 12:15:00,1.88866,1.88912,1.88842,1.88877,44000000.0
2007-03-20 12:20:00,1.88846,1.88943,1.88745,1.88852,39000000.0
2007-03-20 12:25:00,1.88854,1.88916,1.88827,1.88837,45000000.0
2007-03-20 12:30:00,1.88849,1.88925,1.8884,1.88915,39000000.0
2007-03-20 12:35:00,1.88912,1.88948,1.88875,1.88943,42000000.0
2007-03-20 12:40:00,1.88964,1.89036,1.88963,1.88995,41000000.0
2007-03-20 12:45:00,1.89002,1.89049,1.8898,1.89033,47000000.0
2007-03-20 12:50:00,1.89043,1.89067,1.89012,1.8904,41000000.0
2007-03-20 12:55:00,1.89032,1.89066,1.89009,1.89065,37000000.0
2007-03-20 13:00:00,1.89078,1.89348,1.89067,1.89348,38000000.0
2007-03-20 13:05:00,1.89338,1.89338,1.89239,1.89258,39000000.0
2007-03-20 13:10:00,1.89264,1.89295,1.89228,1.89267,41000000.0
2007-03-20 13:15:00,1.8926,1.8933,1.8926,1.89287,43000000.0
2007-03-20 13:20:00,1.89287,1.89337,1.89267,1.89337,41000000.0
2007-03-20 13:25:00,1.89328,1.8935,1.89176,1.89176,67000000.0
2007-03-20 13:30:00,1.89163,1.89169,1.88856,1.88872,75000000.0
2007-03-20 13:35:00,1.88877,1.88891,1.88833,1.88876,84000000.0
2007-03-20 13:40:00,1.88885,1.88885,1.88773,1.88786,81000000.0
2007-03-20 13:45:00,1.88791,1.88791,1.88626,1.88694,104000000.0
2007-03-20 13:50:00,1.88737,1.88809,1.88737,1.8875,128000000.0
2007-03-20 13:55:00,1.88755,1.88797,1.88732,1.88784,124000000.0
2007-03-20 14:00:00,1.88785,1.88828,1.88732,1.88816,144000000.0
2007-03-20 14:05:00,1.88819,1.89021,1.88818,1.89019,144000000.0
2007-03-20 14:10:00,1.89041,1.89072,1.88978,1.88978,101000000.0
2007-03-20 14:15:00,1.88931,1.88931,1.88706,1.88716,145000000.0
2007-03-20 14:20:00,1.88725,1.88733,1.88648,1.88657,143000000.0
2007-03-20 14:25:00,1.88681,1.88687,1.88608,1.88642,118000000.0
2007-03-20 14:30:00,1.8866,1.887,1.88638,1.88638,128000000.0
2007-03-20 14:35:00,1.88646,1.88695,1.88618,1.88639,165000000.0
2007-03-20 14:40:00,1.88655,1.88655,1.88606,1.88614,141000000.0
2007-03-20 14:45:00,1.88621,1.8872,1.88603,1.88603,104000000.0
2007-03-20 14:50:00,1.88566,1.88618,1.88534,1.88543,126000000.0
2007-03-20 14:55:00,1.8853,1.8853,1.88351,1.88468,91000000.0
2007-03-20 15:00:00,1.88508,1.88791,1.88508,1.88741,131000000.0
2007-03-20 15:05:00,1.88725,1.88787,1.88687,1.88746,129000000.0
2007-03-20 15:10:00,1.88782,1.88872,1.88733,1.88754,160000000.0
2007-03-20 15:15:00,1.88767,1.88799,1.8868,1.88799,82000000.0
2007-03-20 15:20:00,1.88843,1.88849,1.88712,1.88759,98000000.0
2007-03-20 15:25:00,1.88789,1.88934,1.8871,1.88906,188000000.0
2007-03-20 15:30:00,1.88685,1.89032,1.88627,1.89011,208000000.0
2007-03-20 15:35:00,1.89021,1.89023,1.88916,1.88936,178000000.0
2007-03-20 15:40:00,1.88936,1.89041,1.88934,1.8903,180000000.0
2007-03-20 15:45:00,1.89036,1.89101,1.89011,1.89011,149000000.0
2007-03-20 15:50:00,1.89024,1.89043,1.88844,1.88844,112000000.0
2007-03-20 15:55:00,1.88801,1.88801,1.88684,1.88764,121000000.0
2007-03-20 16:00:00,1.8879,1.88871,1.88778,1.88793,200000000.0
2007-03-20 16:05:00,1.88795,1.88808,1.88634,1.88774,188000000.0
2007-03-20 16:10:00,1.88801,1.88801,1.88602,1.88607,169000000.0
2007-03-20 16:15:00,1.8859,1.88668,1.88579,1.88656,185000000.0
2007-03-20 16:20:00,1.88604,1.88705,1.88549,1.88584,231000000.0
2007-03-20 16:25:00,1.88588,1.88693,1.88588,1.88689,173000000.0
2007-03-20 16:30:00,1.8859,1.88699,1.88532,1.88614,183000000.0
2007-03-20 16:35:00,1.88626,1.88628,1.885,1.88539,229000000.0
2007-03-20 16:40:00,1.88553,1.886,1.88531,1.88547,218000000.0
2007-03-20 16:45:00,1.88582,1.88843,1.88582,1.88843,236000000.0
2007-03-20 16:50:00,1.88805,1.88863,1.88776,1.88786,142000000.0
2007-03-20 16:55:00,1.88819,1.88825,1.88765,1.88804,178000000.0
2007-03-20 17:00:00,1.88794,1.88833,1.88721,1.88721,176000000.0
2007-03-20 17:05:00,1.88712,1.88852,1.88712,1.88805,206000000.0
2007-03-20 17:10:00,1.88812,1.88842,1.88749,1.88841,135000000.0
2007-03-20 17:15:00,1.888,1.88845,1.88776,1.88845,139000000.0
2007-03-20 17:20:00,1.88855,1.88855,1.88779,1.88817,140000000.0
2007-03-20 17:25:00,1.88821,1.88856,1.88683,1.88814,157000000.0
2007-03-20 17:30:00,1.88805,1.88834,1.88774,1.88792,301000000.0
2007-03-20 17:35:00,1.88804,1.88835,1.88781,1.88795,233000000.0
2007-03-20 17:40:00,1.88788,1.88848,1.8877,1.8883,225000000.0
2007-03-20 17:45:00,1.88777,1.88777,1.88696,1.88703,303000000.0
2007-03-20 17:50:00,1.88718,1.88718,1.88595,1.88636,232000000.0
2007-03-20 17:55:00,1.88644,1.88734,1.88581,1.88683,196000000.0
2007-03-20 18:00:00,1.88631,1.88747,1.88622,1.88662,190000000.0
2007-03-20 18:05:00,1.88656,1.88656,1.88567,1.88609,196000000.0
2007-03-20 18:10:00,1.88615,1.88672,1.88604,1.88642,136000000.0
2007-03-20 18:15:00,1.88643,1.88659,1.8849,1.88515,226000000.0
2007-03-20 18:20:00,1.88616,1.88616,1.88421,1.88596,228000000.0
2007-03-20 18:25:00,1.88584,1.88627,1.88556,1.88558,151000000.0
2007-03-20 18:30:00,1.88567,1.8861,1.8854,1.88572,194000000.0
2007-03-20 18:35:00,1.88562,1.88629,1.88539,1.88616,273000000.0
2007-03-20 18:40:00,1.88614,1.88642,1.88589,1.88603,232000000.0
2007-03-20 18:45:00,1.88594,1.88623,1.88571,1.88609,216000000.0
2007-03-20 18:50:00,1.88533,1.88655,1.88501,1.88628,129000000.0
2007-03-20 18:55:00,1.88621,1.88645,1.88547,1.88558,98000000.0
2007-03-20 19:00:00,1.88529,1.88586,1.88461,1.88525,129000000.0
2007-03-20 19:05:00,1.88524,1.88567,1.88501,1.88548,232000000.0
2007-03-20 19:10:00,1.88558,1.88558,1.8851,1.8853,148000000.0
2007-03-20 19:15:00,1.88525,1.88545,1.88459,1.88506,123000000.0
2007-03-20 19:20:00,1.88506,1.88599,1.88481,1.88597,120000000.0
2007-03-20 19:25:00,1.88595,1.88612,1.88543,1.88565,216000000.0
2007-03-20 19:30:00,1.88578,1.88615,1.88519,1.8859,154000000.0
2007-03-20 19:35:00,1.88597,1.88636,1.88594,1.88597,91000000.0
2007-03-20 19:40:00,1.88583,1.88657,1.88582,1.88608,94000000.0
2007-03-20 19:45:00,1.88575,1.88623,1.88553,1.88611,118000000.0
2007-03-20 19:50:00,1.88625,1.88635,1.8837,1.88604,75000000.0
2007-03-20 19:55:00,1.88609,1.88654,1.88603,1.88649,106000000.0
2007-03-20 20:00:00,1.88631,1.88634,1.8856,1.88586,101000000.0
2007-03-20 20:05:00,1.88553,1.88553,1.88387,1.88414,97000000.0
2007-03-20 20:10:00,1.88418,1.88437,1.88375,1.88384,65000000.0
2007-03-20 20:15:00,1.88405,1.88411,1.88318,1.88361,72000000.0
2007-03-20 20:20:00,1.88322,1.88576,1.88311,1.88538,56000000.0
2007-03-20 20:25:00,1.88496,1.88515,1.88435,1.88489,76000000.0
2007-03-20 20:30:00,1.88436,1.88541,1.88384,1.88532,98000000.0
2007-03-20 20:35:00,1.88543,1.88623,1.88507,1.8851,60000000.0
2007-03-20 20:40:00,1.8852,1.88526,1.88421,1.88421,50000000.0
2007-03-20 20:45:00,1.88433,1.88503,1.88419,1.88496,61000000.0
2007-03-20 20:50:00,1.88494,1.88494,1.88435,1.88458,58000000.0
2007-03-20 20:55:00,1.88428,1.88463,1.88383,1.88383,53000000.0
2007-03-20 21:00:00,1.88415,1.88433,1.88292,1.88292,52000000.0
2007-03-20 21:05:00,1.88411,1.88414,1.88376,1.884,46000000.0
2007-03-20 21:10:00,1.88414,1.88442,1.88222,1.88442,43000000.0
2007-03-20 21:15:00,1.88431,1.88529,1.88431,1.88478,42000000.0
2007-03-20 21:20:00,1.88487,1.88499,1.88378,1.88495,48000000.0
2007-03-20 21:25:00,1.88498,1.88506,1.88441,1.88486,45000000.0
2007-03-20 21:30:00,1.88489,1.88537,1.88413,1.88469,36000000.0
2007-03-20 21:35:00,1.88472,1.88576,1.88472,1.88566,77000000.0
2007-03-20 21:40:00,1.88569,1.88591,1.88552,1.88591,55000000.0
2007-03-20 21:45:00,1.88587,1.88599,1.88448,1.8853,33000000.0
2007-03-20 21:50:00,1.88541,1.88606,1.88472,1.88583,41000000.0
2007-03-20 21:55:00,1.8858,1.88619,1.88552,1.88595,61000000.0
2007-03-20 22:00:00,1.88597,1.8868,1.8857,1.88653,49000000.0
2007-03-20 22:05:00,1.88672,1.88672,1.88595,1.88603,52000000.0
2007-03-20 22:10:00,1.88615,1.8862,1.88566,1.88605,55000000.0
2007-03-20 22:15:00,1.88581,1.88591,1.88452,1.88524,42000000.0
2007-03-20 22:20:00,1.88521,1.88591,1.88496,1.88556,51000000.0
2007-03-20 22:25:00,1.8856,1.8871,1.8856,1.88593,38000000.0
2007-03-20 22:30:00,1.88604,1.88604,1.88523,1.88548,72000000.0
2007-03-20 22:35:00,1.88599,1.88622,1.88582,1.88582,64000000.0
2007-03-20 22:40:00,1.88577,1.88579,1.88528,1.88561,53000000.0
2007-03-20 22:45:00,1.88575,1.88582,1.88413,1.88443,60000000.0
2007-03-20 22:50:00,1.88427,1.88437,1.8839,1.88391,43000000.0
2007-03-20 22:55:00,1.8839,1.88443,1.88333,1.88333,42000000.0
2007-03-20 23:00:00,1.88357,1.88547,1.88357,1.88547,49000000.0
2007-03-20 23:05:00,1.88544,1.88594,1.88541,1.88578,46000000.0
2007-03-20 23:10:00,1.88615,1.8869,1.88572,1.88602,40000000.0
2007-03-20 23:15:00,1.88605,1.88624,1.88579,1.88594,40000000.0
2007-03-20 23:20:00,1.88591,1.88624,1.88545,1.88593,36000000.0
2007-03-20 23:25:00,1.88615,1.8873,1.88588,1.8873,34000000.0
2007-03-20 23:30:00,1.88648,1.8874,1.88593,1.88654,42000000.0
2007-03-20 23:35:00,1.88661,1.8871,1.88646,1.88672,48000000.0
2007-03-20 23:40:00,1.88658,1.88686,1.88611,1.88679,74000000.0
2007-03-20 23:45:00,1.88655,1.8866,1.88607,1.88625,38000000.0
2007-03-20 23:50:00,1.88618,1.88652,1.88597,1.88601,39000000.0
2007-03-20 23:55:00,1.88606,1.88663,1.88567,1.88632,41000000.0
2007-03-21 00:00:00,1.88644,1.88653,1.88533,1.88573,39000000.0
2007-03-21 00:05:00,1.88585,1.8861,1.8854,1.88603,43000000.0
2007-03-21 00:10:00,1.88599,1.88634,1.88581,1.88594,58000000.0
2007-03-21 00:15:00,1.88641,1.8866,1.88566,1.88635,45000000.0
2007-03-21 00:20:00,1.88634,1.88642,1.8854,1.88633,39000000.0
2007-03-21 00:25:00,1.88629,1.88688,1.88596,1.88681,42000000.0
2007-03-21 00:30:00,1.88684,1.88694,1.88614,1.88681,35000000.0
2007-03-21 00:35:00,1.88664,1.88664,1.88586,1.88609,34000000.0
2007-03-21 00:40:00,1.88612,1.88647,1.88583,1.88629,40000000.0
2007-03-21 00:45:00,1.88626,1.88671,1.88606,1.88671,37000000.0
2007-03-21 00:50:00,1.88669,1.88678,1.88516,1.88519,45000000.0
2007-03-21 00:55:00,1.88524,1.88554,1.88453,1.8846,40000000.0
2007-03-21 01:00:00,1.88528,1.88621,1.88528,1.88577,54000000.0
2007-03-21 01:05:00,1.88591,1.88654,1.88591,1.88607,44000000.0
2007-03-21 01:10:00,1.88626,1.88627,1.88554,1.88601,47000000.0
2007-03-21 01:15:00,1.8833,1.88598,1.8832,1.88503,48000000.0
2007-03-21 01:20:00,1.88511,1.88557,1.88493,1.88557,42000000.0
2007-03-21 01:25:00,1.88568,1.88614,1.88494,1.88509,56000000.0
2007-03-21 01:30:00,1.88505,1.88518,1.88363,1.88384,57000000.0
2007-03-21 01:35:00,1.88387,1.8848,1.88386,1.88478,46000000.0
2007-03-21 01:40:00,1.88462,1.88477,1.88424,1.88439,40000000.0
2007-03-21 01:45:00,1.88462,1.88514,1.88451,1.88478,43000000.0
2007-03-21 01:50:00,1.88511,1.8854,1.88417,1.88423,55000000.0
2007-03-21 01:55:00,1.88359,1.88366,1.8833,1.88357,58000000.0
2007-03-21 02:00:00,1.88342,1.88342,1.88021,1.88239,42000000.0
2007-03-21 02:05:00,1.88258,1.88277,1.88134,1.8817,43000000.0
2007-03-21 02:10:00,1.88177,1.88212,1.88146,1.88212,41000000.0
2007-03-21 02:15:00,1.88244,1.88348,1.88204,1.88224,40000000.0
2007-03-21 02:20:00,1.88211,1.88246,1.88181,1.8819,42000000.0
2007-03-21 02:25:00,1.88166,1.88217,1.88123,1.88189,45000000.0
2007-03-21 02:30:00,1.88176,1.88214,1.88158,1.88205,36000000.0
2007-03-21 02:35:00,1.88195,1.882,1.88135,1.88168,40000000.0
2007-03-21 02:40:00,1.88172,1.88172,1.87934,1.88128,39000000.0
2007-03-21 02:45:00,1.88155,1.88228,1.88135,1.8815,44000000.0
2007-03-21 02:50:00,1.88168,1.88227,1.88153,1.88223,37000000.0
2007-03-21 02:55:00,1.88218,1.8825,1.88184,1.88206,38000000.0
2007-03-21 03:00:00,1.8821,1.88249,1.882,1.88248,39000000.0
2007-03-21 03:05:00,1.88245,1.88254,1.88191,1.88242,39000000.0
2007-03-21 03:10:00,1.88246,1.88283,1.88176,1.88283,46000000.0
2007-03-21 03:15:00,1.88319,1.88331,1.88226,1.88285,41000000.0
2007-03-21 03:20:00,1.88304,1.88354,1.88138,1.88354,36000000.0
2007-03-21 03:25:00,1.88359,1.88512,1.88311,1.88464,48000000.0
2007-03-21 03:30:00,1.88489,1.88609,1.88489,1.88573,37000000.0
2007-03-21 03:35:00,1.88579,1.88703,1.8854,1.88686,39000000.0
2007-03-21 03:40:00,1.88668,1.88684,1.88509,1.88592,35000000.0
2007-03-21 03:45:00,1.88578,1.88672,1.88578,1.88672,32000000.0
2007-03-21 03:50:00,1.88685,1.88688,1.88597,1.88597,42000000.0
2007-03-21 03:55:00,1.88593,1.88594,1.88402,1.88482,36000000.0
2007-03-21 04:00:00,1.8856,1.88598,1.8847,1.88555,37000000.0
2007-03-21 04:05:00,1.88569,1.88599,1.88551,1.88572,43000000.0
2007-03-21 04:10:00,1.8856,1.88605,1.88539,1.88588,37000000.0
2007-03-21 04:15:00,1.88591,1.88604,1.88471,1.88599,34000000.0
2007-03-21 04:20:00,1.88565,1.88638,1.88501,1.88638,43000000.0
2007-03-21 04:25:00,1.8864,1.88646,1.88553,1.88593,37000000.0
2007-03-21 04:30:00,1.88578,1.88641,1.88524,1.88641,43000000.0
2007-03-21 04:35:00,1.88661,1.88661,1.88539,1.88615,42000000.0
2007-03-21 04:40:00,1.88612,1.88637,1.88542,1.88629,44000000.0
2007-03-21 04:45:00,1.8863,1.8863,1.88571,1.88587,34000000.0
2007-03-21 04:50:00,1.88564,1.8863,1.88528,1.88623,37000000.0
2007-03-21 04:55:00,1.88505,1.88613,1.88505,1.88589,39000000.0
2007-03-21 05:00:00,1.88546,1.88618,1.88507,1.88598,35000000.0
2007-03-21 05:05:00,1.886,1.88619,1.88519,1.88583,41000000.0
2007-03-21 05:10:00,1.88607,1.88608,1.88534,1.88569,45000000.0
2007-03-21 05:15:00,1.88552,1.88642,1.88551,1.8864,43000000.0
2007-03-21 05:20:00,1.88639,1.88645,1.88578,1.88595,42000000.0
2007-03-21 05:25:00,1.88601,1.88661,1.88568,1.88661,38000000.0
2007-03-21 05:30:00,1.8868,1.8868,1.88534,1.88538,37000000.0
2007-03-21 05:35:00,1.88509,1.88588,1.88483,1.8851,38000000.0
2007-03-21 05:40:00,1.88551,1.88553,1.88475,1.88536,40000000.0
2007-03-21 05:45:00,1.88533,1.88542,1.88491,1.88495,39000000.0
2007-03-21 05:50:00,1.88529,1.8855,1.88495,1.88514,42000000.0
2007-03-21 05:55:00,1.88518,1.88569,1.88437,1.88444,40000000.0
2007-03-21 06:00:00,1.88519,1.88619,1.88519,1.88564,37000000.0
2007-03-21 06:05:00,1.88557,1.8859,1.88477,1.88485,33000000.0
2007-03-21 06:10:00,1.88537,1.88602,1.88454,1.88504,39000000.0
2007-03-21 06:15:00,1.88625,1.88654,1.88516,1.88532,36000000.0
2007-03-21 06:20:00,1.88608,1.88626,1.88553,1.88591,40000000.0
2007-03-21 06:25:00,1.88567,1.88685,1.88536,1.88617,45000000.0
2007-03-21 06:30:00,1.88666,1.8867,1.8861,1.88614,35000000.0
2007-03-21 06:35:00,1.88631,1.88694,1.88629,1.88694,44000000.0
2007-03-21 06:40:00,1.8872,1.88741,1.88607,1.88607,34000000.0
2007-03-21 06:45:00,1.88727,1.88727,1.88629,1.88695,41000000.0
2007-03-21 06:50:00,1.88681,1.88697,1.88556,1.88556,38000000.0
2007-03-21 06:55:00,1.88689,1.88689,1.886,1.88639,38000000.0
2007-03-21 07:00:00,1.88637,1.88665,1.88579,1.88618,36000000.0
2007-03-21 07:05:00,1.88622,1.88662,1.8858,1.88652,50000000.0
2007-03-21 07:10:00,1.88644,1.88668,1.88552,1.88648,39000000.0
2007-03-21 07:15:00,1.88639,1.88695,1.88509,1.88589,45000000.0
2007-03-21 07:20:00,1.88707,1.88707,1.88574,1.88612,46000000.0
2007-03-21 07:25:00,1.88653,1.88704,1.88551,1.88676,37000000.0
2007-03-21 07:30:00,1.88676,1.88753,1.88574,1.88624,43000000.0
2007-03-21 07:35:00,1.88637,1.88683,1.88553,1.88649,40000000.0
2007-03-21 07:40:00,1.88594,1.88691,1.8852,1.88528,42000000.0
2007-03-21 07:45:00,1.88637,1.88698,1.88529,1.88692,37000000.0
2007-03-21 07:50:00,1.88688,1.88702,1.88662,1.88674,45000000.0
2007-03-21 07:55:00,1.88689,1.88718,1.88667,1.88717,39000000.0
2007-03-21 08:00:00,1.88746,1.88882,1.88735,1.88735,41000000.0
2007-03-21 08:05:00,1.88723,1.8879,1.88722,1.8879,35000000.0
2007-03-21 08:10:00,1.88773,1.88825,1.88701,1.88786,40000000.0
2007-03-21 08:15:00,1.88762,1.88775,1.88679,1.88706,42000000.0
2007-03-21 08:20:00,1.88697,1.88777,1.88641,1.88727,38000000.0
2007-03-21 08:25:00,1.88685,1.88711,1.88655,1.8868,42000000.0
2007-03-21 08:30:00,1.88615,1.88749,1.8861,1.88749,41000000.0
2007-03-21 08:35:00,1.8874,1.88747,1.88692,1.88722,47000000.0
2007-03-21 08:40:00,1.88684,1.88707,1.88641,1.88692,47000000.0
2007-03-21 08:45:00,1.88689,1.88697,1.88419,1.88636,42000000.0
2007-03-21 08:50:00,1.88595,1.88595,1.88523,1.88579,40000000.0
2007-03-21 08:55:00,1.8848,1.88578,1.88468,1.88496,37000000.0
2007-03-21 09:00:00,1.88511,1.8858,1.88448,1.88542,41000000.0
2007-03-21 09:05:00,1.88553,1.8857,1.88461,1.88569,44000000.0
2007-03-21 09:10:00,1.88578,1.88708,1.88571,1.88628,44000000.0
2007-03-21 09:15:00,1.88629,1.88723,1.88614,1.88658,41000000.0
2007-03-21 09:20:00,1.88629,1.88711,1.8862,1.88658,38000000.0
2007-03-21 09:25:00,1.88642,1.88886,1.88642,1.88886,46000000.0
2007-03-21 09:30:00,1.8888,1.88916,1.88865,1.88897,36000000.0
2007-03-21 09:35:00,1.88903,1.88924,1.88732,1.88898,47000000.0
2007-03-21 09:40:00,1.88907,1.88992,1.88878,1.88878,46000000.0
2007-03-21 09:45:00,1.88887,1.89011,1.88887,1.88943,45000000.0
2007-03-21 09:50:00,1.88912,1.88963,1.88857,1.88882,41000000.0
2007-03-21 09:55:00,1.88883,1.88931,1.8884,1.88903,44000000.0
2007-03-21 10:00:00,1.88934,1.88998,1.88899,1.8899,44000000.0
2007-03-21 10:05:00,1.88973,1.88973,1.88833,1.88845,39000000.0
2007-03-21 10:10:00,1.88821,1.88821,1.8874,1.88783,37000000.0
2007-03-21 10:15:00,1.88813,1.88854,1.88781,1.88831,45000000.0
2007-03-21 10:20:00,1.88848,1.88855,1.88796,1.88817,36000000.0
2007-03-21 10:25:00,1.88817,1.88827,1.8877,1.88827,45000000.0
2007-03-21 10:30:00,1.88813,1.88828,1.88766,1.88807,38000000.0
2007-03-21 10:35:00,1.88815,1.88867,1.8869,1.88736,41000000.0
2007-03-21 10:40:00,1.88846,1.88855,1.88761,1.88811,40000000.0
2007-03-21 10:45:00,1.8882,1.88839,1.88686,1.88726,40000000.0
2007-03-21 10:50:00,1.887,1.88749,1.88651,1.88745,44000000.0
2007-03-21 10:55:00,1.88801,1.88922,1.88573,1.88867,40000000.0
2007-03-21 11:00:00,1.88885,1.88947,1.88726,1.88947,44000000.0
2007-03-21 11:05:00,1.88934,1.88941,1.88855,1.8888,39000000.0
2007-03-21 11:10:00,1.88871,1.89002,1.88866,1.88947,47000000.0
2007-03-21 11:15:00,1.88976,1.88976,1.88822,1.88919,42000000.0
2007-03-21 11:20:00,1.88918,1.88918,1.88762,1.88857,38000000.0
2007-03-21 11:25:00,1.88874,1.88892,1.88736,1.8884,42000000.0
2007-03-21 11:30:00,1.88817,1.88897,1.88784,1.88883,43000000.0
2007-03-21 11:35:00,1.88896,1.88963,1.88838,1.88863,44000000.0
2007-03-21 11:40:00,1.88856,1.88878,1.88714,1.88778,47000000.0
2007-03-21 11:45:00,1.88732,1.88746,1.88568,1.88599,44000000.0
2007-03-21 11:50:00,1.88605,1.88682,1.88562,1.88627,44000000.0
2007-03-21 11:55:00,1.88649,1.88654,1.88554,1.88618,43000000.0
2007-03-21 12:00:00,1.88653,1.88774,1.88607,1.88774,43000000.0
2007-03-21 12:05:00,1.88781,1.8879,1.88666,1.88686,42000000.0
2007-03-21 12:10:00,1.88721,1.88849,1.88721,1.88755,40000000.0
2007-03-21 12:15:00,1.88737,1.8878,1.88698,1.8878,44000000.0
2007-03-21 12:20:00,1.88778,1.88778,1.885,1.8875,39000000.0
2007-03-21 12:25:00,1.88749,1.88749,1.88577,1.88624,45000000.0
2007-03-21 12:30:00,1.88637,1.88704,1.88631,1.88704,39000000.0
2007-03-21 12:35:00,1.88716,1.88741,1.88704,1.8873,42000000.0
2007-03-21 12:40:00,1.88701,1.88799,1.8863,1.88781,41000000.0
2007-03-21 12:45:00,1.88764,1.88772,1.88687,1.8869,47000000.0
2007-03-21 12:50:00,1.88701,1.88709,1.88574,1.88574,41000000.0
2007-03-21 12:55:00,1.88596,1.88646,1.88574,1.88628,37000000.0
2007-03-21 13:00:00,1.88647,1.88664,1.8858,1.88613,38000000.0
2007-03-21 13:05:00,1.88616,1.88652,1.88602,1.88615,39000000.0
2007-03-21 13:10:00,1.88614,1.8864,1.88545,1.8864,41000000.0
2007-03-21 13:15:00,1.88641,1.88648,1.88524,1.88553,43000000.0
2007-03-21 13:20:00,1.88631,1.88744,1.88569,1.88744,41000000.0
2007-03-21 13:25:00,1.88761,1.88796,1.88731,1.88786,67000000.0
2007-03-21 13:30:00,1.88789,1.88807,1.88734,1.88734,75000000.0
2007-03-21 13:35:00,1.88715,1.88775,1.88706,1.88716,84000000.0
2007-03-21 13:40:00,1.88707,1.88733,1.88676,1.88691,83000000.0
2007-03-21 13:45:00,1.88658,1.8871,1.88633,1.88674,104000000.0
2007-03-21 13:50:00,1.88679,1.88758,1.88671,1.88712,128000000.0
2007-03-21 13:55:00,1.88717,1.8874,1.88656,1.88656,124000000.0
2007-03-21 14:00:00,1.88676,1.88706,1.88631,1.887,144000000.0
2007-03-21 14:05:00,1.88699,1.88741,1.88502,1.88741,144000000.0
2007-03-21 14:10:00,1.88727,1.88804,1.88709,1.88753,101000000.0
2007-03-21 14:15:00,1.8874,1.88745,1.88656,1.88682,145000000.0
2007-03-21 14:20:00,1.88685,1.88806,1.88685,1.88798,143000000.0
2007-03-21 14:25:00,1.88802,1.88807,1.88695,1.88726,118000000.0
2007-03-21 14:30:00,1.88727,1.88738,1.8868,1.88738,128000000.0
2007-03-21 14:35:00,1.88615,1.88761,1.88575,1.88687,165000000.0
2007-03-21 14:40:00,1.88672,1.88672,1.88632,1.8867,141000000.0
2007-03-21 14:45:00,1.8866,1.88718,1.88598,1.88689,104000000.0
2007-03-21 14:50:00,1.887,1.887,1.88575,1.8858,126000000.0
2007-03-21 14:55:00,1.88579,1.88658,1.88578,1.88621,91000000.0
2007-03-21 15:00:00,1.88597,1.88613,1.88514,1.88537,131000000.0
2007-03-21 15:05:00,1.88534,1.88574,1.88516,1.88526,129000000.0
2007-03-21 15:10:00,1.88517,1.88583,1.8851,1.88573,160000000.0
2007-03-21 15:15:00,1.8858,1.886,1.88532,1.88572,82000000.0
2007-03-21 15:20:00,1.88527,1.88543,1.88494,1.88513,98000000.0
2007-03-21 15:25:00,1.88516,1.88541,1.88328,1.88499,188000000.0
2007-03-21 15:30:00,1.8835,1.88635,1.88348,1.88628,208000000.0
2007-03-21 15:35:00,1.8863,1.8863,1.88561,1.88567,178000000.0
2007-03-21 15:40:00,1.8857,1.88631,1.88552,1.88621,180000000.0
2007-03-21 15:45:00,1.88617,1.88619,1.88566,1.88578,149000000.0
2007-03-21 15:50:00,1.88575,1.88575,1.88404,1.88545,112000000.0
2007-03-21 15:55:00,1.88532,1.88567,1.88464,1.88464,120000000.0
2007-03-21 16:00:00,1.88489,1.88522,1.88443,1.88469,200000000.0
2007-03-21 16:05:00,1.88444,1.88534,1.884,1.88515,188000000.0
2007-03-21 16:10:00,1.88534,1.88534,1.88418,1.88497,169000000.0
2007-03-21 16:15:00,1.88502,1.88512,1.88469,1.88496,185000000.0
2007-03-21 16:20:00,1.88478,1.88513,1.88454,1.88492,231000000.0
2007-03-21 16:25:00,1.88495,1.88504,1.88458,1.88463,173000000.0
2007-03-21 16:30:00,1.88459,1.88473,1.88416,1.88442,183000000.0
2007-03-21 16:35:00,1.88444,1.88593,1.88416,1.88509,229000000.0
2007-03-21 16:40:00,1.88559,1.8857,1.88457,1.88477,218000000.0
2007-03-21 16:45:00,1.88493,1.88569,1.88492,1.88557,236000000.0
2007-03-21 16:50:00,1.88559,1.88573,1.88546,1.88553,142000000.0
2007-03-21 16:55:00,1.88554,1.88602,1.8853,1.88602,178000000.0
2007-03-21 17:00:00,1.88606,1.88651,1.88596,1.88639,176000000.0
2007-03-21 17:05:00,1.88642,1.88689,1.88614,1.88689,206000000.0
2007-03-21 17:10:00,1.88627,1.88752,1.88548,1.88738,137000000.0
2007-03-21 17:15:00,1.88742,1.88798,1.88696,1.88771,139000000.0
2007-03-21 17:20:00,1.88756,1.8878,1.88695,1.88737,140000000.0
2007-03-21 17:25:00,1.88748,1.88767,1.88613,1.88685,157000000.0
2007-03-21 17:30:00,1.88683,1.88878,1.88676,1.88878,301000000.0
2007-03-21 17:35:00,1.88899,1.88915,1.88835,1.88835,233000000.0
2007-03-21 17:40:00,1.88829,1.88876,1.88767,1.88876,225000000.0
2007-03-21 17:45:00,1.88879,1.88897,1.88685,1.88799,303000000.0
2007-03-21 17:50:00,1.88786,1.88897,1.88707,1.88892,232000000.0
2007-03-21 17:55:00,1.88904,1.88914,1.88782,1.88789,196000000.0
2007-03-21 18:00:00,1.8876,1.889,1.88753,1.889,190000000.0
2007-03-21 18:05:00,1.88899,1.88905,1.88808,1.88816,196000000.0
2007-03-21 18:10:00,1.88744,1.8887,1.88744,1.88786,136000000.0
2007-03-21 18:15:00,1.88786,1.88814,1.88747,1.88753,226000000.0
2007-03-21 18:20:00,1.88754,1.88814,1.88666,1.88666,228000000.0
2007-03-21 18:25:00,1.88612,1.88743,1.88606,1.88686,151000000.0
2007-03-21 18:30:00,1.88682,1.88688,1.88531,1.88531,194000000.0
2007-03-21 18:35:00,1.88676,1.88722,1.88505,1.88696,273000000.0
2007-03-21 18:40:00,1.88702,1.88709,1.88528,1.88676,232000000.0
2007-03-21 18:45:00,1.88666,1.88682,1.88618,1.88625,216000000.0
2007-03-21 18:50:00,1.88608,1.88662,1.88482,1.88602,129000000.0
2007-03-21 18:55:00,1.88586,1.88596,1.88451,1.88531,98000000.0
2007-03-21 19:00:00,1.88567,1.88634,1.88556,1.88634,129000000.0
2007-03-21 19:05:00,1.88612,1.8864,1.88534,1.8859,232000000.0
2007-03-21 19:10:00,1.88563,1.88633,1.88464,1.88464,148000000.0
2007-03-21 19:15:00,1.88518,1.88602,1.88475,1.88528,123000000.0
2007-03-21 19:20:00,1.88538,1.88553,1.88501,1.88506,120000000.0
2007-03-21 19:25:00,1.885,1.88535,1.88473,1.88518,216000000.0
2007-03-21 19:30:00,1.8853,1.88578,1.88364,1.88531,154000000.0
2007-03-21 19:35:00,1.8853,1.88549,1.88479,1.88531,91000000.0
2007-03-21 19:40:00,1.88534,1.88574,1.88519,1.88545,94000000.0
2007-03-21 19:45:00,1.88562,1.88563,1.88514,1.88528,118000000.0
2007-03-21 19:50:00,1.88546,1.88591,1.88372,1.88574,75000000.0
2007-03-21 19:55:00,1.88531,1.88569,1.88455,1.88545,106000000.0
2007-03-21 20:00:00,1.88551,1.88628,1.88551,1.88605,101000000.0
2007-03-21 20:05:00,1.8859,1.88622,1.88528,1.88528,97000000.0
2007-03-21 20:10:00,1.88576,1.88618,1.8852,1.8852,65000000.0
2007-03-21 20:15:00,1.88517,1.88765,1.88514,1.88581,72000000.0
2007-03-21 20:20:00,1.88659,1.88847,1.88431,1.88431,56000000.0
2007-03-21 20:25:00,1.88342,1.88426,1.88192,1.88308,76000000.0
2007-03-21 20:30:00,1.88352,1.88476,1.88327,1.88362,94000000.0
2007-03-21 20:35:00,1.88465,1.88465,1.88331,1.88332,60000000.0
2007-03-21 20:40:00,1.88335,1.88408,1.88275,1.88287,50000000.0
2007-03-21 20:45:00,1.88302,1.8845,1.88272,1.88307,61000000.0
2007-03-21 20:50:00,1.88326,1.88403,1.88275,1.88365,58000000.0
2007-03-21 20:55:00,1.88315,1.88315,1.88149,1.88182,53000000.0
2007-03-21 21:00:00,1.88178,1.88368,1.88172,1.88314,52000000.0
2007-03-21 21:05:00,1.88323,1.88385,1.88288,1.88385,46000000.0
2007-03-21 21:10:00,1.88392,1.88478,1.88168,1.88444,43000000.0
2007-03-21 21:15:00,1.88434,1.88434,1.88368,1.88368,42000000.0
2007-03-21 21:20:00,1.88423,1.88445,1.88372,1.88372,48000000.0
2007-03-21 21:25:00,1.88366,1.88382,1.88195,1.88351,45000000.0
2007-03-21 21:30:00,1.8837,1.88379,1.88285,1.88362,43000000.0
2007-03-21 21:35:00,1.88315,1.88448,1.88315,1.88431,77000000.0
2007-03-21 21:40:00,1.88418,1.88478,1.88371,1.88406,55000000.0
2007-03-21 21:45:00,1.88395,1.88491,1.88381,1.88453,33000000.0
2007-03-21 21:50:00,1.88469,1.88489,1.88269,1.88334,41000000.0
2007-03-21 21:55:00,1.88319,1.88398,1.88317,1.88386,61000000.0
2007-03-21 22:00:00,1.88414,1.88418,1.88366,1.88377,49000000.0
2007-03-21 22:05:00,1.88402,1.88408,1.88282,1.88282,47000000.0
2007-03-21 22:10:00,1.88287,1.8843,1.8827,1.88271,58000000.0
2007-03-21 22:15:00,1.88217,1.88354,1.88217,1.88301,46000000.0
2007-03-21 22:20:00,1.88278,1.88295,1.88215,1.88215,51000000.0
2007-03-21 22:25:00,1.88211,1.88296,1.88211,1.8829,40000000.0
2007-03-21 22:30:00,1.8827,1.8828,1.88167,1.88178,72000000.0
2007-03-21 22:35:00,1.88187,1.88233,1.88167,1.88167,64000000.0
2007-03-21 22:40:00,1.88257,1.88385,1.88257,1.88378,53000000.0
2007-03-21 22:45:00,1.88375,1.88435,1.88302,1.88432,60000000.0
2007-03-21 22:50:00,1.88372,1.88404,1.88335,1.88404,43000000.0
2007-03-21 22:55:00,1.8837,1.8842,1.88333,1.88336,42000000.0
2007-03-21 23:00:00,1.88317,1.88373,1.88297,1.88373,49000000.0
2007-03-21 23:05:00,1.8837,1.88395,1.88342,1.88349,46000000.0
2007-03-21 23:10:00,1.88352,1.88363,1.88284,1.88363,40000000.0
2007-03-21 23:15:00,1.8847,1.8847,1.88315,1.88344,41000000.0
2007-03-21 23:20:00,1.88347,1.88409,1.8833,1.88348,36000000.0
2007-03-21 23:25:00,1.88347,1.88396,1.88327,1.88367,52000000.0
2007-03-21 23:30:00,1.88367,1.88372,1.88296,1.88296,41000000.0
2007-03-21 23:35:00,1.88308,1.88339,1.88294,1.88296,48000000.0
2007-03-21 23:40:00,1.88285,1.88384,1.88245,1.88323,62000000.0
2007-03-21 23:45:00,1.88349,1.88371,1.88313,1.8832,38000000.0
2007-03-21 23:50:00,1.88334,1.88334,1.88267,1.88267,39000000.0
2007-03-21 23:55:00,1.88267,1.88314,1.8825,1.8825,41000000.0
2007-03-22 00:00:00,1.88249,1.88341,1.88249,1.88336,43000000.0
2007-03-22 00:05:00,1.88362,1.88367,1.883,1.88323,43000000.0
2007-03-22 00:10:00,1.88314,1.88376,1.88309,1.88355,58000000.0
2007-03-22 00:15:00,1.88355,1.8851,1.88331,1.8851,43000000.0
2007-03-22 00:20:00,1.88361,1.88396,1.88341,1.88369,38000000.0
2007-03-22 00:25:00,1.88335,1.88416,1.88326,1.88393,42000000.0
2007-03-22 00:30:00,1.88386,1.88438,1.88369,1.88433,35000000.0
2007-03-22 00:35:00,1.88431,1.88442,1.88355,1.88355,34000000.0
2007-03-22 00:40:00,1.88342,1.88391,1.88329,1.88388,36000000.0
2007-03-22 00:45:00,1.88394,1.88425,1.88381,1.88425,37000000.0
2007-03-22 00:50:00,1.88407,1.88466,1.88362,1.88463,43000000.0
2007-03-22 00:55:00,1.88407,1.887,1.88261,1.88269,40000000.0
2007-03-22 01:00:00,1.88241,1.88343,1.88219,1.8834,54000000.0
2007-03-22 01:05:00,1.8839,1.88471,1.88387,1.88467,44000000.0
2007-03-22 01:10:00,1.8847,1.88529,1.88435,1.88512,47000000.0
2007-03-22 01:15:00,1.88502,1.88506,1.88436,1.88439,50000000.0
2007-03-22 01:20:00,1.88449,1.88509,1.8841,1.88479,42000000.0
2007-03-22 01:25:00,1.88467,1.88593,1.88461,1.88463,56000000.0
2007-03-22 01:30:00,1.88513,1.88555,1.88483,1.88529,57000000.0
2007-03-22 01:35:00,1.88523,1.88549,1.88495,1.88549,46000000.0
2007-03-22 01:40:00,1.88535,1.88689,1.88529,1.88679,40000000.0
2007-03-22 01:45:00,1.88675,1.88675,1.88548,1.88604,43000000.0
2007-03-22 01:50:00,1.88596,1.88764,1.88596,1.8875,55000000.0
2007-03-22 01:55:00,1.88706,1.88706,1.88599,1.88635,58000000.0
2007-03-22 02:00:00,1.88597,1.88645,1.88417,1.88645,42000000.0
2007-03-22 02:05:00,1.88642,1.88829,1.88642,1.88682,43000000.0
2007-03-22 02:10:00,1.88671,1.88893,1.88626,1.8879,41000000.0
2007-03-22 02:15:00,1.88785,1.88881,1.88777,1.88822,40000000.0
2007-03-22 02:20:00,1.88818,1.88876,1.88805,1.88876,42000000.0
2007-03-22 02:25:00,1.88909,1.8899,1.88881,1.88908,45000000.0
2007-03-22 02:30:00,1.88876,1.88904,1.88839,1.88892,36000000.0
2007-03-22 02:35:00,1.88889,1.88919,1.88858,1.88894,40000000.0
2007-03-22 02:40:00,1.88932,1.8896,1.88842,1.88954,38000000.0
2007-03-22 02:45:00,1.88948,1.88948,1.88852,1.88867,44000000.0
2007-03-22 02:50:00,1.88871,1.88877,1.88761,1.88761,37000000.0
2007-03-22 02:55:00,1.88752,1.88819,1.88721,1.88814,38000000.0
2007-03-22 03:00:00,1.88773,1.88824,1.88722,1.88763,39000000.0
2007-03-22 03:05:00,1.88746,1.88808,1.88736,1.88789,37000000.0
2007-03-22 03:10:00,1.88793,1.88804,1.8873,1.8873,46000000.0
2007-03-22 03:15:00,1.88715,1.88769,1.88655,1.88747,41000000.0
2007-03-22 03:20:00,1.88763,1.88799,1.88565,1.88698,36000000.0
2007-03-22 03:25:00,1.88762,1.88775,1.88709,1.88772,48000000.0
2007-03-22 03:30:00,1.88781,1.88796,1.88672,1.88796,37000000.0
2007-03-22 03:35:00,1.88774,1.88809,1.88774,1.88787,39000000.0
2007-03-22 03:40:00,1.88797,1.88815,1.88699,1.88799,35000000.0
2007-03-22 03:45:00,1.88808,1.88859,1.88724,1.88843,36000000.0
2007-03-22 03:50:00,1.888,1.88871,1.88774,1.88837,42000000.0
2007-03-22 03:55:00,1.88843,1.88889,1.88635,1.88793,36000000.0
2007-03-22 04:00:00,1.88801,1.88855,1.88774,1.88829,37000000.0
2007-03-22 04:05:00,1.88887,1.88887,1.88749,1.88805,40000000.0
2007-03-22 04:10:00,1.88787,1.88823,1.88742,1.88805,37000000.0
2007-03-22 04:15:00,1.88788,1.88831,1.88785,1.88805,38000000.0
2007-03-22 04:20:00,1.88801,1.88813,1.88662,1.88809,43000000.0
2007-03-22 04:25:00,1.88805,1.88813,1.88757,1.88813,37000000.0
2007-03-22 04:30:00,1.88844,1.88844,1.88776,1.88794,43000000.0
2007-03-22 04:35:00,1.88801,1.88838,1.88773,1.88794,42000000.0
2007-03-22 04:40:00,1.88803,1.88803,1.88688,1.88786,44000000.0
2007-03-22 04:45:00,1.88776,1.88794,1.88725,1.88787,39000000.0
2007-03-22 04:50:00,1.88786,1.88813,1.8872,1.88781,37000000.0
2007-03-22 04:55:00,1.88788,1.88853,1.88788,1.88851,39000000.0
2007-03-22 05:00:00,1.88804,1.88804,1.88748,1.88802,35000000.0
2007-03-22 05:05:00,1.88792,1.88818,1.8869,1.88798,41000000.0
2007-03-22 05:10:00,1.88788,1.88838,1.88778,1.88813,45000000.0
2007-03-22 05:15:00,1.88752,1.88822,1.88742,1.88822,43000000.0
2007-03-22 05:20:00,1.88817,1.88817,1.8874,1.88773,42000000.0
2007-03-22 05:25:00,1.88804,1.88813,1.88707,1.8873,38000000.0
2007-03-22 05:30:00,1.88766,1.888,1.88721,1.88793,37000000.0
2007-03-22 05:35:00,1.88753,1.88793,1.8872,1.88739,38000000.0
2007-03-22 05:40:00,1.88746,1.88763,1.88647,1.88674,40000000.0
2007-03-22 05:45:00,1.88675,1.88739,1.8865,1.8865,39000000.0
2007-03-22 05:50:00,1.88648,1.88755,1.88618,1.88718,42000000.0
2007-03-22 05:55:00,1.88709,1.88735,1.88618,1.88624,40000000.0
2007-03-22 06:00:00,1.88697,1.88771,1.88697,1.88756,37000000.0
2007-03-22 06:05:00,1.88747,1.88779,1.88726,1.8877,33000000.0
2007-03-22 06:10:00,1.88757,1.8879,1.88662,1.88774,39000000.0
2007-03-22 06:15:00,1.88776,1.88778,1.88733,1.88733,36000000.0
2007-03-22 06:20:00,1.88748,1.88789,1.88702,1.88777,42000000.0
2007-03-22 06:25:00,1.88773,1.8878,1.88672,1.8874,45000000.0
2007-03-22 06:30:00,1.88751,1.88834,1.88751,1.88766,35000000.0
2007-03-22 06:35:00,1.88782,1.88823,1.88756,1.88793,43000000.0
2007-03-22 06:40:00,1.88806,1.88852,1.88729,1.888,34000000.0
2007-03-22 06:45:00,1.88763,1.88771,1.88721,1.88735,41000000.0
2007-03-22 06:50:00,1.88737,1.88746,1.8859,1.8859,38000000.0
2007-03-22 06:55:00,1.88709,1.88755,1.88642,1.88715,34000000.0
2007-03-22 07:00:00,1.88706,1.88756,1.88617,1.88749,36000000.0
2007-03-22 07:05:00,1.88737,1.8884,1.88732,1.88806,50000000.0
2007-03-22 07:10:00,1.88753,1.88834,1.88694,1.88834,39000000.0
2007-03-22 07:15:00,1.88788,1.88855,1.88702,1.88833,45000000.0
2007-03-22 07:20:00,1.88856,1.88862,1.88819,1.88821,46000000.0
2007-03-22 07:25:00,1.88825,1.88827,1.88745,1.88811,37000000.0
2007-03-22 07:30:00,1.8883,1.88922,1.8883,1.8887,43000000.0
2007-03-22 07:35:00,1.88897,1.88903,1.88809,1.88833,40000000.0
2007-03-22 07:40:00,1.88828,1.889,1.88814,1.88883,42000000.0
2007-03-22 07:45:00,1.88894,1.88905,1.8884,1.88875,37000000.0
2007-03-22 07:50:00,1.8883,1.88897,1.88767,1.88838,45000000.0
2007-03-22 07:55:00,1.88855,1.88867,1.88703,1.88799,39000000.0
2007-03-22 08:00:00,1.88769,1.88836,1.88752,1.88789,41000000.0
2007-03-22 08:05:00,1.88785,1.8889,1.88776,1.8889,35000000.0
2007-03-22 08:10:00,1.8888,1.88911,1.88846,1.88892,40000000.0
2007-03-22 08:15:00,1.88868,1.88884,1.8881,1.88854,42000000.0
2007-03-22 08:20:00,1.88849,1.88906,1.88841,1.88878,38000000.0
2007-03-22 08:25:00,1.88874,1.88889,1.88741,1.88751,42000000.0
2007-03-22 08:30:00,1.88761,1.88776,1.8868,1.88709,41000000.0
2007-03-22 08:35:00,1.88712,1.88736,1.88626,1.88686,47000000.0
2007-03-22 08:40:00,1.88697,1.88736,1.88677,1.88685,47000000.0
2007-03-22 08:45:00,1.88681,1.88737,1.88548,1.88711,42000000.0
2007-03-22 08:50:00,1.88714,1.88816,1.88707,1.88816,40000000.0
2007-03-22 08:55:00,1.88813,1.88823,1.88731,1.88768,37000000.0
2007-03-22 09:00:00,1.88769,1.88789,1.88723,1.88749,41000000.0
2007-03-22 09:05:00,1.8874,1.88772,1.88662,1.88686,44000000.0
2007-03-22 09:10:00,1.88656,1.88682,1.88637,1.88647,44000000.0
2007-03-22 09:15:00,1.88644,1.88713,1.88644,1.88679,41000000.0
2007-03-22 09:20:00,1.8868,1.88696,1.88573,1.88576,38000000.0
2007-03-22 09:25:00,1.88574,1.88732,1.88574,1.88732,46000000.0
2007-03-22 09:30:00,1.88721,1.88732,1.88624,1.88629,36000000.0
2007-03-22 09:35:00,1.88625,1.88696,1.88463,1.88654,47000000.0
2007-03-22 09:40:00,1.88664,1.88665,1.88506,1.88506,46000000.0
2007-03-22 09:45:00,1.88469,1.8861,1.88452,1.88594,45000000.0
2007-03-22 09:50:00,1.88592,1.88738,1.8858,1.88731,42000000.0
2007-03-22 09:55:00,1.88721,1.88779,1.88685,1.88769,44000000.0
2007-03-22 10:00:00,1.88777,1.88791,1.88614,1.88628,44000000.0
2007-03-22 10:05:00,1.88656,1.88656,1.8855,1.8855,39000000.0
2007-03-22 10:10:00,1.88516,1.88606,1.88513,1.88557,37000000.0
2007-03-22 10:15:00,1.88571,1.88579,1.88522,1.88552,45000000.0
2007-03-22 10:20:00,1.88553,1.88553,1.88463,1.88472,36000000.0
2007-03-22 10:25:00,1.88462,1.8851,1.88461,1.88493,45000000.0
2007-03-22 10:30:00,1.88482,1.88499,1.88297,1.88301,38000000.0
2007-03-22 10:35:00,1.88306,1.88336,1.88237,1.8833,41000000.0
2007-03-22 10:40:00,1.88278,1.88356,1.88215,1.88225,40000000.0
2007-03-22 10:45:00,1.88239,1.88261,1.8813,1.88176,40000000.0
2007-03-22 10:50:00,1.88157,1.88168,1.88086,1.88098,44000000.0
2007-03-22 10:55:00,1.88087,1.8814,1.87945,1.88043,40000000.0
2007-03-22 11:00:00,1.88054,1.88115,1.87926,1.88096,44000000.0
2007-03-22 11:05:00,1.88161,1.88182,1.88008,1.88155,39000000.0
2007-03-22 11:10:00,1.88155,1.88167,1.88084,1.88123,47000000.0
2007-03-22 11:15:00,1.88087,1.88091,1.87969,1.87982,42000000.0
2007-03-22 11:20:00,1.87975,1.87992,1.87941,1.87976,38000000.0
2007-03-22 11:25:00,1.87982,1.88046,1.87982,1.88,42000000.0
2007-03-22 11:30:00,1.88015,1.88021,1.87911,1.8792,43000000.0
2007-03-22 11:35:00,1.87926,1.87965,1.87753,1.87753,44000000.0
2007-03-22 11:40:00,1.87784,1.87938,1.87784,1.87917,47000000.0
2007-03-22 11:45:00,1.87927,1.87943,1.87898,1.8792,44000000.0
2007-03-22 11:50:00,1.8791,1.87915,1.87791,1.87802,44000000.0
2007-03-22 11:55:00,1.87793,1.87828,1.87762,1.87828,43000000.0
2007-03-22 12:00:00,1.87848,1.87933,1.87795,1.87933,43000000.0
2007-03-22 12:05:00,1.87909,1.8795,1.87881,1.87927,42000000.0
2007-03-22 12:10:00,1.87946,1.87963,1.8789,1.87905,40000000.0
2007-03-22 12:15:00,1.87886,1.87966,1.8786,1.87945,44000000.0
2007-03-22 12:20:00,1.87934,1.88017,1.87815,1.87965,39000000.0
2007-03-22 12:25:00,1.87975,1.87992,1.87968,1.87984,45000000.0
2007-03-22 12:30:00,1.87984,1.88005,1.87961,1.87975,39000000.0
2007-03-22 12:35:00,1.87963,1.88008,1.87826,1.87993,42000000.0
2007-03-22 12:40:00,1.8799,1.88033,1.8795,1.88028,41000000.0
2007-03-22 12:45:00,1.88019,1.88026,1.87844,1.8792,47000000.0
2007-03-22 12:50:00,1.87968,1.88073,1.87947,1.88071,41000000.0
2007-03-22 12:55:00,1.88089,1.88125,1.88056,1.881,37000000.0
2007-03-22 13:00:00,1.881,1.88141,1.88034,1.8805,38000000.0
2007-03-22 13:05:00,1.88044,1.8809,1.87974,1.87996,39000000.0
2007-03-22 13:10:00,1.88023,1.88051,1.87946,1.8797,41000000.0
2007-03-22 13:15:00,1.88,1.88121,1.87963,1.88012,43000000.0
2007-03-22 13:20:00,1.88056,1.88089,1.87996,1.87996,41000000.0
2007-03-22 13:25:00,1.87969,1.88032,1.87948,1.87992,67000000.0
2007-03-22 13:30:00,1.87999,1.88018,1.87851,1.87993,75000000.0
2007-03-22 13:35:00,1.87995,1.88034,1.87864,1.87922,84000000.0
2007-03-22 13:40:00,1.88011,1.88015,1.87958,1.88,81000000.0
2007-03-22 13:45:00,1.87976,1.87976,1.87887,1.87887,104000000.0
2007-03-22 13:50:00,1.87883,1.87924,1.87838,1.87849,128000000.0
2007-03-22 13:55:00,1.8786,1.87881,1.87592,1.87592,124000000.0
2007-03-22 14:00:00,1.87619,1.87795,1.87567,1.87751,144000000.0
2007-03-22 14:05:00,1.87758,1.87882,1.87747,1.8787,144000000.0
2007-03-22 14:10:00,1.87863,1.87921,1.87797,1.87815,101000000.0
2007-03-22 14:15:00,1.87827,1.87846,1.87615,1.87652,145000000.0
2007-03-22 14:20:00,1.8765,1.87811,1.8765,1.87811,143000000.0
2007-03-22 14:25:00,1.87823,1.87823,1.87669,1.87719,118000000.0
2007-03-22 14:30:00,1.87673,1.87687,1.87479,1.87505,128000000.0
2007-03-22 14:35:00,1.87513,1.87541,1.87404,1.87476,165000000.0
2007-03-22 14:40:00,1.87473,1.8752,1.87465,1.87498,141000000.0
2007-03-22 14:45:00,1.87501,1.87558,1.87501,1.8754,104000000.0
2007-03-22 14:50:00,1.87523,1.8756,1.8748,1.87516,126000000.0
2007-03-22 14:55:00,1.87506,1.87536,1.87484,1.87523,91000000.0
2007-03-22 15:00:00,1.8748,1.8748,1.87337,1.87397,131000000.0
2007-03-22 15:05:00,1.8737,1.87508,1.87349,1.87374,129000000.0
2007-03-22 15:10:00,1.87362,1.87379,1.87334,1.87335,160000000.0
2007-03-22 15:15:00,1.87348,1.87411,1.87293,1.87386,82000000.0
2007-03-22 15:20:00,1.8737,1.87373,1.87333,1.87358,98000000.0
2007-03-22 15:25:00,1.87353,1.87402,1.87109,1.87281,188000000.0
2007-03-22 15:30:00,1.871,1.87377,1.8705,1.87274,208000000.0
2007-03-22 15:35:00,1.87269,1.8735,1.87246,1.87282,178000000.0
2007-03-22 15:40:00,1.87288,1.87296,1.87096,1.87148,180000000.0
2007-03-22 15:45:00,1.87126,1.87183,1.87061,1.87072,149000000.0
2007-03-22 15:50:00,1.87085,1.87148,1.87085,1.87148,112000000.0
2007-03-22 15:55:00,1.87152,1.87168,1.87053,1.87066,121000000.0
2007-03-22 16:00:00,1.87112,1.873,1.87102,1.87102,200000000.0
2007-03-22 16:05:00,1.87141,1.87185,1.8709,1.87185,188000000.0
2007-03-22 16:10:00,1.87175,1.87209,1.87077,1.87152,169000000.0
2007-03-22 16:15:00,1.87151,1.87188,1.87108,1.8712,185000000.0
2007-03-22 16:20:00,1.87095,1.87114,1.87058,1.87058,231000000.0
2007-03-22 16:25:00,1.87066,1.87131,1.87013,1.87116,173000000.0
2007-03-22 16:30:00,1.8711,1.87113,1.87076,1.87093,183000000.0
2007-03-22 16:35:00,1.8711,1.8716,1.87082,1.87083,229000000.0
2007-03-22 16:40:00,1.87115,1.872,1.87097,1.87156,218000000.0
2007-03-22 16:45:00,1.87152,1.87163,1.86975,1.87145,236000000.0
2007-03-22 16:50:00,1.87144,1.87179,1.87089,1.87131,142000000.0
2007-03-22 16:55:00,1.87173,1.87183,1.87133,1.87167,178000000.0
2007-03-22 17:00:00,1.87148,1.87152,1.87083,1.87139,176000000.0
2007-03-22 17:05:00,1.87129,1.87134,1.87072,1.87091,206000000.0
2007-03-22 17:10:00,1.87063,1.87087,1.87032,1.87065,135000000.0
2007-03-22 17:15:00,1.87063,1.87074,1.86951,1.87033,139000000.0
2007-03-22 17:20:00,1.87035,1.87116,1.87025,1.8705,140000000.0
2007-03-22 17:25:00,1.87061,1.87075,1.86947,1.86951,157000000.0
2007-03-22 17:30:00,1.86935,1.86942,1.8688,1.86917,301000000.0
2007-03-22 17:35:00,1.86907,1.86965,1.869,1.86917,233000000.0
2007-03-22 17:40:00,1.86917,1.86973,1.86916,1.86942,225000000.0
2007-03-22 17:45:00,1.86932,1.86989,1.86889,1.86944,303000000.0
2007-03-22 17:50:00,1.8695,1.8703,1.86934,1.86973,232000000.0
2007-03-22 17:55:00,1.86972,1.86975,1.86864,1.86878,196000000.0
2007-03-22 18:00:00,1.86921,1.86921,1.86714,1.86845,190000000.0
2007-03-22 18:05:00,1.8684,1.86971,1.86828,1.86965,196000000.0
2007-03-22 18:10:00,1.86967,1.86971,1.86902,1.86915,136000000.0
2007-03-22 18:15:00,1.86912,1.86937,1.86864,1.86931,226000000.0
2007-03-22 18:20:00,1.86936,1.8699,1.86926,1.86979,228000000.0
2007-03-22 18:25:00,1.87007,1.87029,1.8696,1.87029,151000000.0
2007-03-22 18:30:00,1.87053,1.87053,1.86941,1.86985,194000000.0
2007-03-22 18:35:00,1.86982,1.87029,1.86964,1.86994,273000000.0
2007-03-22 18:40:00,1.87011,1.87019,1.86796,1.86796,232000000.0
2007-03-22 18:45:00,1.86814,1.86918,1.86814,1.86876,216000000.0
2007-03-22 18:50:00,1.86904,1.86957,1.86886,1.8695,129000000.0
2007-03-22 18:55:00,1.86955,1.86992,1.86937,1.86955,98000000.0
2007-03-22 19:00:00,1.86925,1.86959,1.86861,1.869,129000000.0
2007-03-22 19:05:00,1.86943,1.86967,1.86888,1.86931,232000000.0
2007-03-22 19:10:00,1.869,1.87034,1.86838,1.8698,148000000.0
2007-03-22 19:15:00,1.86968,1.86968,1.86852,1.8692,123000000.0
2007-03-22 19:20:00,1.86912,1.86912,1.86781,1.86895,120000000.0
2007-03-22 19:25:00,1.86895,1.86944,1.86858,1.86928,216000000.0
2007-03-22 19:30:00,1.86946,1.87002,1.86892,1.86942,154000000.0
2007-03-22 19:35:00,1.86953,1.87027,1.86914,1.86958,91000000.0
2007-03-22 19:40:00,1.86941,1.86959,1.86891,1.86891,94000000.0
2007-03-22 19:45:00,1.86883,1.87008,1.8685,1.86987,118000000.0
2007-03-22 19:50:00,1.87014,1.87032,1.86807,1.87004,75000000.0
2007-03-22 19:55:00,1.86994,1.87023,1.8695,1.87008,106000000.0
2007-03-22 20:00:00,1.87,1.87024,1.86956,1.8698,101000000.0
2007-03-22 20:05:00,1.86971,1.87059,1.86971,1.87041,97000000.0
2007-03-22 20:10:00,1.87048,1.87096,1.87022,1.87094,65000000.0
2007-03-22 20:15:00,1.87102,1.87127,1.87053,1.8706,72000000.0
2007-03-22 20:20:00,1.87022,1.87108,1.87021,1.87031,56000000.0
2007-03-22 20:25:00,1.87037,1.87083,1.87024,1.87061,76000000.0
2007-03-22 20:30:00,1.87085,1.87136,1.87078,1.87135,94000000.0
2007-03-22 20:35:00,1.87127,1.87145,1.87107,1.87107,60000000.0
2007-03-22 20:40:00,1.87117,1.87122,1.87002,1.87074,50000000.0
2007-03-22 20:45:00,1.87057,1.87118,1.87057,1.87116,61000000.0
2007-03-22 20:50:00,1.87121,1.87125,1.87075,1.87085,58000000.0
2007-03-22 20:55:00,1.87073,1.8712,1.87057,1.87088,53000000.0
2007-03-22 21:00:00,1.87101,1.87111,1.87069,1.87101,52000000.0
2007-03-22 21:05:00,1.87109,1.87115,1.87047,1.87091,46000000.0
2007-03-22 21:10:00,1.8707,1.87141,1.8694,1.87109,43000000.0
2007-03-22 21:15:00,1.87167,1.87176,1.87017,1.87017,42000000.0
2007-03-22 21:20:00,1.87052,1.87075,1.86983,1.87069,48000000.0
2007-03-22 21:25:00,1.87065,1.87238,1.87022,1.87214,45000000.0
2007-03-22 21:30:00,1.87202,1.87208,1.87045,1.87159,40000000.0
2007-03-22 21:35:00,1.87158,1.87169,1.87115,1.87132,77000000.0
2007-03-22 21:40:00,1.87133,1.872,1.87133,1.872,55000000.0
2007-03-22 21:45:00,1.87188,1.87203,1.87166,1.87166,29000000.0
2007-03-22 21:50:00,1.87163,1.87171,1.87054,1.87095,41000000.0
2007-03-22 21:55:00,1.87101,1.87145,1.87089,1.87135,48000000.0
2007-03-22 22:00:00,1.8714,1.87188,1.87117,1.87117,49000000.0
2007-03-22 22:05:00,1.8733,1.8734,1.87075,1.8712,50000000.0
2007-03-22 22:10:00,1.87149,1.87196,1.87117,1.87136,55000000.0
2007-03-22 22:15:00,1.87196,1.87233,1.87111,1.87111,42000000.0
2007-03-22 22:20:00,1.87096,1.87202,1.87065,1.87159,51000000.0
2007-03-22 22:25:00,1.87192,1.87306,1.87144,1.87294,40000000.0
2007-03-22 22:30:00,1.87311,1.87321,1.87229,1.87283,72000000.0
2007-03-22 22:35:00,1.87335,1.87353,1.87175,1.87188,64000000.0
2007-03-22 22:40:00,1.87193,1.87193,1.87115,1.87168,53000000.0
2007-03-22 22:45:00,1.87171,1.87188,1.87119,1.87178,60000000.0
2007-03-22 22:50:00,1.87178,1.87197,1.87134,1.87193,43000000.0
2007-03-22 22:55:00,1.87202,1.87269,1.87157,1.87243,42000000.0
2007-03-22 23:00:00,1.8725,1.8729,1.87242,1.87261,49000000.0
2007-03-22 23:05:00,1.8725,1.87387,1.87246,1.87314,46000000.0
2007-03-22 23:10:00,1.87305,1.87314,1.87215,1.87242,40000000.0
2007-03-22 23:15:00,1.87225,1.87306,1.87212,1.87291,40000000.0
2007-03-22 23:20:00,1.87255,1.87332,1.87239,1.8728,36000000.0
2007-03-22 23:25:00,1.87292,1.87419,1.87292,1.87419,52000000.0
2007-03-22 23:30:00,1.87463,1.87495,1.87413,1.87444,41000000.0
2007-03-22 23:35:00,1.87453,1.87453,1.87314,1.87401,48000000.0
2007-03-22 23:40:00,1.87349,1.8741,1.87307,1.87378,62000000.0
2007-03-22 23:45:00,1.8732,1.87444,1.8731,1.87395,39000000.0
2007-03-22 23:50:00,1.87492,1.8751,1.87404,1.87458,29000000.0
2007-03-22 23:55:00,1.87439,1.87474,1.87413,1.87469,41000000.0
2007-03-23 00:00:00,1.87451,1.87465,1.8732,1.87368,40000000.0
2007-03-23 00:05:00,1.87372,1.874,1.87301,1.87339,43000000.0
2007-03-23 00:10:00,1.87311,1.87379,1.87309,1.87371,58000000.0
2007-03-23 00:15:00,1.87375,1.87375,1.87257,1.87275,45000000.0
2007-03-23 00:20:00,1.87272,1.87341,1.87248,1.87318,38000000.0
2007-03-23 00:25:00,1.87319,1.87387,1.87316,1.87369,45000000.0
2007-03-23 00:30:00,1.87357,1.87398,1.8731,1.87395,35000000.0
2007-03-23 00:35:00,1.87397,1.87414,1.87352,1.87388,34000000.0
2007-03-23 00:40:00,1.87381,1.87406,1.87286,1.87311,43000000.0
2007-03-23 00:45:00,1.87297,1.87374,1.87296,1.87369,37000000.0
2007-03-23 00:50:00,1.8737,1.87376,1.87275,1.87286,42000000.0
2007-03-23 00:55:00,1.87365,1.87381,1.8734,1.87371,38000000.0
2007-03-23 01:00:00,1.87372,1.87395,1.87239,1.87239,54000000.0
2007-03-23 01:05:00,1.8731,1.87504,1.8731,1.87448,44000000.0
2007-03-23 01:10:00,1.87448,1.87525,1.87426,1.87438,47000000.0
2007-03-23 01:15:00,1.87468,1.8748,1.87372,1.87413,50000000.0
2007-03-23 01:20:00,1.87383,1.87442,1.87382,1.87414,42000000.0
2007-03-23 01:25:00,1.87414,1.87457,1.8732,1.87424,50000000.0
2007-03-23 01:30:00,1.87428,1.87439,1.87386,1.87412,57000000.0
2007-03-23 01:35:00,1.87431,1.87453,1.8734,1.87453,53000000.0
2007-03-23 01:40:00,1.87458,1.87458,1.87335,1.87428,40000000.0
2007-03-23 01:45:00,1.87377,1.87403,1.8736,1.87376,43000000.0
2007-03-23 01:50:00,1.87347,1.87372,1.873,1.87344,55000000.0
2007-03-23 01:55:00,1.87298,1.87377,1.87284,1.87324,58000000.0
2007-03-23 02:00:00,1.87293,1.87339,1.8717,1.87296,39000000.0
2007-03-23 02:05:00,1.87281,1.87305,1.87235,1.87304,43000000.0
2007-03-23 02:10:00,1.87288,1.8734,1.87261,1.87327,41000000.0
2007-03-23 02:15:00,1.87303,1.87364,1.87277,1.87364,40000000.0
2007-03-23 02:20:00,1.8734,1.87367,1.87312,1.87361,42000000.0
2007-03-23 02:25:00,1.87352,1.87352,1.87239,1.87272,45000000.0
2007-03-23 02:30:00,1.87303,1.87322,1.87272,1.87308,36000000.0
2007-03-23 02:35:00,1.87307,1.87328,1.87231,1.87291,40000000.0
2007-03-23 02:40:00,1.87321,1.87351,1.87277,1.87351,39000000.0
2007-03-23 02:45:00,1.87334,1.87344,1.87293,1.87321,44000000.0
2007-03-23 02:50:00,1.87309,1.87315,1.87248,1.87282,37000000.0
2007-03-23 02:55:00,1.87281,1.87346,1.87266,1.87332,38000000.0
2007-03-23 03:00:00,1.87333,1.87333,1.87128,1.8714,39000000.0
2007-03-23 03:05:00,1.87149,1.87319,1.87121,1.87319,37000000.0
2007-03-23 03:10:00,1.8732,1.87336,1.87212,1.87224,46000000.0
2007-03-23 03:15:00,1.87245,1.87252,1.87146,1.87252,41000000.0
2007-03-23 03:20:00,1.8726,1.87261,1.87043,1.87235,36000000.0
2007-03-23 03:25:00,1.87238,1.87289,1.87222,1.87275,48000000.0
2007-03-23 03:30:00,1.87274,1.87308,1.87239,1.87293,37000000.0
2007-03-23 03:35:00,1.87275,1.8731,1.87201,1.873,39000000.0
2007-03-23 03:40:00,1.87306,1.87328,1.87278,1.87303,44000000.0
2007-03-23 03:45:00,1.873,1.87387,1.87248,1.87387,33000000.0
2007-03-23 03:50:00,1.87388,1.87388,1.8732,1.87324,42000000.0
2007-03-23 03:55:00,1.87364,1.87395,1.8717,1.8736,36000000.0
2007-03-23 04:00:00,1.87379,1.87379,1.87264,1.87328,37000000.0
2007-03-23 04:05:00,1.8734,1.87361,1.87228,1.87317,38000000.0
2007-03-23 04:10:00,1.87295,1.87353,1.87295,1.87314,37000000.0
2007-03-23 04:15:00,1.87315,1.8735,1.87259,1.87306,38000000.0
2007-03-23 04:20:00,1.87276,1.87338,1.87262,1.87282,43000000.0
2007-03-23 04:25:00,1.87279,1.87301,1.87232,1.87301,37000000.0
2007-03-23 04:30:00,1.87314,1.87343,1.87245,1.87255,43000000.0
2007-03-23 04:35:00,1.87258,1.87338,1.87207,1.87247,42000000.0
2007-03-23 04:40:00,1.87257,1.87275,1.87155,1.87255,44000000.0
2007-03-23 04:45:00,1.87234,1.87273,1.87144,1.87204,40000000.0
2007-03-23 04:50:00,1.87254,1.87331,1.87228,1.87293,37000000.0
2007-03-23 04:55:00,1.87337,1.87359,1.8724,1.87289,39000000.0
2007-03-23 05:00:00,1.87292,1.87311,1.87218,1.87227,35000000.0
2007-03-23 05:05:00,1.87294,1.87303,1.8718,1.87295,41000000.0
2007-03-23 05:10:00,1.87308,1.87318,1.87257,1.87301,45000000.0
2007-03-23 05:15:00,1.87325,1.87354,1.87235,1.87276,43000000.0
2007-03-23 05:20:00,1.87304,1.87442,1.87304,1.8743,42000000.0
2007-03-23 05:25:00,1.87435,1.87444,1.8734,1.87351,38000000.0
2007-03-23 05:30:00,1.87357,1.87387,1.8729,1.87304,37000000.0
2007-03-23 05:35:00,1.87324,1.8735,1.87291,1.87327,38000000.0
2007-03-23 05:40:00,1.87343,1.87564,1.87323,1.87564,40000000.0
2007-03-23 05:45:00,1.8756,1.87597,1.875,1.87541,39000000.0
2007-03-23 05:50:00,1.87545,1.87545,1.87366,1.87366,42000000.0
2007-03-23 05:55:00,1.87413,1.87491,1.87376,1.87483,40000000.0
2007-03-23 06:00:00,1.87494,1.87579,1.87353,1.87357,37000000.0
2007-03-23 06:05:00,1.87406,1.87475,1.87357,1.8739,33000000.0
2007-03-23 06:10:00,1.87386,1.87394,1.87228,1.87382,39000000.0
2007-03-23 06:15:00,1.87375,1.87385,1.87284,1.87383,36000000.0
2007-03-23 06:20:00,1.87395,1.87398,1.87305,1.87308,40000000.0
2007-03-23 06:25:00,1.87318,1.87348,1.87272,1.87272,45000000.0
2007-03-23 06:30:00,1.87275,1.87276,1.8714,1.87249,35000000.0
2007-03-23 06:35:00,1.87266,1.87272,1.87106,1.87229,47000000.0
2007-03-23 06:40:00,1.87234,1.87279,1.87204,1.87242,39000000.0
2007-03-23 06:45:00,1.8725,1.87254,1.87203,1.87222,41000000.0
2007-03-23 06:50:00,1.87214,1.87271,1.87174,1.87231,38000000.0
2007-03-23 06:55:00,1.8726,1.87271,1.87217,1.8726,30000000.0
2007-03-23 07:00:00,1.87284,1.87324,1.8723,1.87293,36000000.0
2007-03-23 07:05:00,1.87318,1.87354,1.873,1.87353,50000000.0
2007-03-23 07:10:00,1.87345,1.87409,1.87324,1.87409,39000000.0
2007-03-23 07:15:00,1.87408,1.87457,1.87363,1.87365,45000000.0
2007-03-23 07:20:00,1.87368,1.87407,1.873,1.87393,46000000.0
2007-03-23 07:25:00,1.87413,1.87427,1.87125,1.8715,37000000.0
2007-03-23 07:30:00,1.87344,1.87371,1.87193,1.8732,43000000.0
2007-03-23 07:35:00,1.87319,1.87336,1.87265,1.87267,40000000.0
2007-03-23 07:40:00,1.87275,1.87361,1.87275,1.87329,42000000.0
2007-03-23 07:45:00,1.87309,1.87359,1.87267,1.87319,37000000.0
2007-03-23 07:50:00,1.87328,1.87348,1.87157,1.8726,45000000.0
2007-03-23 07:55:00,1.87323,1.87331,1.87173,1.87306,39000000.0
2007-03-23 08:00:00,1.8728,1.87304,1.8719,1.87287,41000000.0
2007-03-23 08:05:00,1.87311,1.87395,1.8731,1.87329,35000000.0
2007-03-23 08:10:00,1.87336,1.87403,1.87327,1.87344,40000000.0
2007-03-23 08:15:00,1.87337,1.87389,1.87317,1.87357,42000000.0
2007-03-23 08:20:00,1.87348,1.87414,1.87252,1.87387,38000000.0
2007-03-23 08:25:00,1.87357,1.87392,1.87335,1.87346,42000000.0
2007-03-23 08:30:00,1.87366,1.874,1.87355,1.874,41000000.0
2007-03-23 08:35:00,1.87426,1.87426,1.87323,1.87342,47000000.0
2007-03-23 08:40:00,1.87347,1.87398,1.87204,1.87307,47000000.0
2007-03-23 08:45:00,1.87278,1.8731,1.87162,1.87292,42000000.0
2007-03-23 08:50:00,1.87296,1.87311,1.87154,1.87219,40000000.0
2007-03-23 08:55:00,1.87194,1.87194,1.87012,1.87093,37000000.0
2007-03-23 09:00:00,1.87061,1.8707,1.8702,1.87067,41000000.0
2007-03-23 09:05:00,1.87086,1.87193,1.87074,1.87181,44000000.0
2007-03-23 09:10:00,1.87145,1.87169,1.87041,1.87041,44000000.0
2007-03-23 09:15:00,1.87156,1.87163,1.87088,1.87156,41000000.0
2007-03-23 09:20:00,1.8715,1.87188,1.87082,1.87087,38000000.0
2007-03-23 09:25:00,1.87113,1.87204,1.87113,1.8719,46000000.0
2007-03-23 09:30:00,1.87189,1.87194,1.87125,1.87137,36000000.0
2007-03-23 09:35:00,1.87141,1.87215,1.86986,1.87197,47000000.0
2007-03-23 09:40:00,1.87155,1.87183,1.87129,1.87129,46000000.0
2007-03-23 09:45:00,1.87103,1.87122,1.87044,1.87122,45000000.0
2007-03-23 09:50:00,1.87122,1.87132,1.87002,1.87019,39000000.0
2007-03-23 09:55:00,1.87027,1.87073,1.86984,1.87061,44000000.0
2007-03-23 10:00:00,1.87055,1.87055,1.86997,1.86997,44000000.0
2007-03-23 10:05:00,1.86979,1.87004,1.86876,1.86876,39000000.0
2007-03-23 10:10:00,1.86886,1.86981,1.86886,1.86921,37000000.0
2007-03-23 10:15:00,1.86885,1.86885,1.86707,1.86707,45000000.0
2007-03-23 10:20:00,1.86689,1.87274,1.86667,1.86975,36000000.0
2007-03-23 10:25:00,1.86788,1.86899,1.86763,1.86893,45000000.0
2007-03-23 10:30:00,1.86875,1.86883,1.86832,1.86842,38000000.0
2007-03-23 10:35:00,1.86781,1.86871,1.86695,1.86869,41000000.0
2007-03-23 10:40:00,1.8684,1.86943,1.86789,1.86943,40000000.0
2007-03-23 10:45:00,1.86959,1.87094,1.86957,1.87083,40000000.0
2007-03-23 10:50:00,1.87072,1.87115,1.86968,1.87115,44000000.0
2007-03-23 10:55:00,1.8713,1.8713,1.8692,1.86975,40000000.0
2007-03-23 11:00:00,1.87009,1.87086,1.86918,1.87052,44000000.0
2007-03-23 11:05:00,1.87072,1.87103,1.87021,1.87022,39000000.0
2007-03-23 11:10:00,1.87011,1.87075,1.8695,1.87019,47000000.0
2007-03-23 11:15:00,1.87028,1.87072,1.86881,1.87072,42000000.0
2007-03-23 11:20:00,1.8713,1.8713,1.87051,1.87073,38000000.0
2007-03-23 11:25:00,1.87064,1.87064,1.8695,1.86985,42000000.0
2007-03-23 11:30:00,1.86975,1.86994,1.86844,1.86886,43000000.0
2007-03-23 11:35:00,1.86878,1.86883,1.86719,1.8679,44000000.0
2007-03-23 11:40:00,1.86768,1.86829,1.86736,1.86747,47000000.0
2007-03-23 11:45:00,1.86748,1.86822,1.86748,1.86822,44000000.0
2007-03-23 11:50:00,1.86811,1.86811,1.86754,1.86785,44000000.0
2007-03-23 11:55:00,1.86774,1.86798,1.86729,1.86729,43000000.0
2007-03-23 12:00:00,1.86716,1.86814,1.86716,1.86769,43000000.0
2007-03-23 12:05:00,1.86762,1.86779,1.86601,1.86668,42000000.0
2007-03-23 12:10:00,1.86665,1.86692,1.86628,1.8668,40000000.0
2007-03-23 12:15:00,1.86661,1.86661,1.8636,1.86421,44000000.0
2007-03-23 12:20:00,1.86413,1.86596,1.86291,1.86566,39000000.0
2007-03-23 12:25:00,1.86559,1.86575,1.8649,1.86517,45000000.0
2007-03-23 12:30:00,1.86428,1.86516,1.86389,1.86471,39000000.0
2007-03-23 12:35:00,1.86435,1.8644,1.86366,1.86366,42000000.0
2007-03-23 12:40:00,1.86365,1.86508,1.86331,1.86508,41000000.0
2007-03-23 12:45:00,1.86509,1.86547,1.86482,1.86502,47000000.0
2007-03-23 12:50:00,1.86536,1.86563,1.86504,1.86544,41000000.0
2007-03-23 12:55:00,1.86542,1.86612,1.8654,1.86605,37000000.0
2007-03-23 13:00:00,1.86611,1.8666,1.86549,1.86551,38000000.0
2007-03-23 13:05:00,1.86559,1.86609,1.86451,1.86523,39000000.0
2007-03-23 13:10:00,1.86517,1.86525,1.86459,1.86492,41000000.0
2007-03-23 13:15:00,1.86496,1.865,1.86382,1.86404,43000000.0
2007-03-23 13:20:00,1.86417,1.86428,1.86346,1.86346,41000000.0
2007-03-23 13:25:00,1.86364,1.86505,1.86324,1.86505,67000000.0
2007-03-23 13:30:00,1.86516,1.86543,1.86416,1.86464,75000000.0
2007-03-23 13:35:00,1.86527,1.86548,1.86423,1.86537,84000000.0
2007-03-23 13:40:00,1.86536,1.86556,1.8649,1.86511,84000000.0
2007-03-23 13:45:00,1.86488,1.86494,1.86428,1.86428,104000000.0
2007-03-23 13:50:00,1.86445,1.86517,1.86436,1.86503,128000000.0
2007-03-23 13:55:00,1.865,1.86534,1.86498,1.8653,124000000.0
2007-03-23 14:00:00,1.86533,1.86584,1.86492,1.8657,144000000.0
2007-03-23 14:05:00,1.86536,1.86573,1.86528,1.8657,144000000.0
2007-03-23 14:10:00,1.86535,1.86535,1.86482,1.86522,101000000.0
2007-03-23 14:15:00,1.86532,1.86752,1.86532,1.86705,145000000.0
2007-03-23 14:20:00,1.86691,1.86708,1.86588,1.8664,143000000.0
2007-03-23 14:25:00,1.86681,1.86702,1.86459,1.86468,118000000.0
2007-03-23 14:30:00,1.86443,1.86465,1.86333,1.8645,128000000.0
2007-03-23 14:35:00,1.86425,1.8644,1.86344,1.8637,165000000.0
2007-03-23 14:40:00,1.86359,1.86433,1.86359,1.86408,141000000.0
2007-03-23 14:45:00,1.86413,1.86446,1.86242,1.86242,104000000.0
2007-03-23 14:50:00,1.86179,1.86424,1.86179,1.86424,126000000.0
2007-03-23 14:55:00,1.86414,1.865,1.86414,1.86478,91000000.0
2007-03-23 15:00:00,1.86487,1.86509,1.86436,1.86451,131000000.0
2007-03-23 15:05:00,1.86443,1.86515,1.86333,1.86381,129000000.0
2007-03-23 15:10:00,1.86449,1.86498,1.86416,1.86473,160000000.0
2007-03-23 15:15:00,1.86469,1.86524,1.86459,1.86508,82000000.0
2007-03-23 15:20:00,1.86516,1.86558,1.86494,1.86494,98000000.0
2007-03-23 15:25:00,1.864,1.86502,1.86288,1.86461,188000000.0
2007-03-23 15:30:00,1.86253,1.86528,1.86187,1.86526,208000000.0
2007-03-23 15:35:00,1.86534,1.86578,1.86469,1.8647,178000000.0
2007-03-23 15:40:00,1.86481,1.86604,1.86481,1.86532,180000000.0
2007-03-23 15:45:00,1.86531,1.86623,1.86443,1.86537,149000000.0
2007-03-23 15:50:00,1.86548,1.86577,1.86523,1.86558,112000000.0
2007-03-23 15:55:00,1.86564,1.86566,1.86261,1.86261,120000000.0
2007-03-23 16:00:00,1.86206,1.86505,1.86206,1.8635,200000000.0
2007-03-23 16:05:00,1.86334,1.86422,1.86334,1.8637,188000000.0
2007-03-23 16:10:00,1.86377,1.864,1.86295,1.864,169000000.0
2007-03-23 16:15:00,1.8643,1.8643,1.86227,1.86227,185000000.0
2007-03-23 16:20:00,1.86233,1.86352,1.86205,1.86352,231000000.0
2007-03-23 16:25:00,1.86358,1.86358,1.86317,1.86324,173000000.0
2007-03-23 16:30:00,1.86304,1.86429,1.86304,1.86429,183000000.0
2007-03-23 16:35:00,1.86509,1.8651,1.86403,1.86449,229000000.0
2007-03-23 16:40:00,1.86478,1.86781,1.86478,1.86751,218000000.0
2007-03-23 16:45:00,1.86759,1.86763,1.8668,1.86719,236000000.0
2007-03-23 16:50:00,1.86708,1.86767,1.8668,1.86735,142000000.0
2007-03-23 16:55:00,1.86742,1.86751,1.86614,1.86623,178000000.0
2007-03-23 17:00:00,1.86665,1.86701,1.86643,1.86684,176000000.0
2007-03-23 17:05:00,1.86678,1.86724,1.86662,1.86668,206000000.0
2007-03-23 17:10:00,1.86686,1.8673,1.86686,1.8673,135000000.0
2007-03-23 17:15:00,1.86753,1.86781,1.86732,1.86761,139000000.0
2007-03-23 17:20:00,1.86762,1.86781,1.86653,1.86761,140000000.0
2007-03-23 17:25:00,1.86771,1.86839,1.86751,1.868,157000000.0
2007-03-23 17:30:00,1.86795,1.86795,1.8659,1.86663,301000000.0
2007-03-23 17:35:00,1.86746,1.86746,1.86711,1.86712,233000000.0
2007-03-23 17:40:00,1.86713,1.86743,1.86647,1.86659,225000000.0
2007-03-23 17:45:00,1.86651,1.86731,1.86622,1.86724,303000000.0
2007-03-23 17:50:00,1.86713,1.86713,1.86628,1.86663,232000000.0
2007-03-23 17:55:00,1.8666,1.86711,1.86636,1.86657,196000000.0
2007-03-23 18:00:00,1.86665,1.86723,1.86658,1.86693,190000000.0
2007-03-23 18:05:00,1.86686,1.86737,1.86662,1.86699,196000000.0
2007-03-23 18:10:00,1.86703,1.86722,1.86621,1.86627,136000000.0
2007-03-23 18:15:00,1.86619,1.86674,1.86596,1.86602,226000000.0
2007-03-23 18:20:00,1.86598,1.86643,1.86519,1.8661,228000000.0
2007-03-23 18:25:00,1.86614,1.86633,1.86575,1.86589,151000000.0
2007-03-23 18:30:00,1.86593,1.86612,1.86569,1.86612,194000000.0
2007-03-23 18:35:00,1.86597,1.86603,1.86487,1.86547,273000000.0
2007-03-23 18:40:00,1.86535,1.86535,1.86425,1.86504,232000000.0
2007-03-23 18:45:00,1.86503,1.86564,1.865,1.86503,216000000.0
2007-03-23 18:50:00,1.8651,1.86566,1.86487,1.86487,129000000.0
2007-03-23 18:55:00,1.86482,1.86549,1.86456,1.8653,98000000.0
2007-03-23 19:00:00,1.86509,1.86544,1.86474,1.86536,129000000.0
2007-03-23 19:05:00,1.86539,1.8658,1.86378,1.86378,232000000.0
2007-03-23 19:10:00,1.86516,1.86549,1.86515,1.86548,148000000.0
2007-03-23 19:15:00,1.8655,1.86612,1.86531,1.86611,123000000.0
2007-03-23 19:20:00,1.86597,1.8663,1.86511,1.86627,120000000.0
2007-03-23 19:25:00,1.86638,1.86668,1.86581,1.8661,216000000.0
2007-03-23 19:30:00,1.86566,1.86566,1.86459,1.86537,154000000.0
2007-03-23 19:35:00,1.86535,1.86541,1.86416,1.86528,91000000.0
2007-03-23 19:40:00,1.8651,1.86551,1.86482,1.86525,94000000.0
2007-03-23 19:45:00,1.86498,1.86543,1.86459,1.86498,118000000.0
2007-03-23 19:50:00,1.8647,1.86524,1.86274,1.86521,75000000.0
2007-03-23 19:55:00,1.86517,1.86521,1.86451,1.86484,106000000.0
2007-03-23 20:00:00,1.86478,1.86505,1.86443,1.86495,101000000.0
2007-03-23 20:05:00,1.86499,1.86513,1.86439,1.86499,97000000.0
2007-03-23 20:10:00,1.86516,1.86554,1.86455,1.86547,65000000.0
2007-03-23 20:15:00,1.86565,1.86574,1.86446,1.86569,72000000.0
2007-03-23 20:20:00,1.86578,1.86601,1.86541,1.86541,56000000.0
2007-03-23 20:25:00,1.86525,1.86583,1.86514,1.86558,76000000.0
2007-03-23 20:30:00,1.8651,1.8652,1.86452,1.86512,93000000.0
2007-03-23 20:35:00,1.8653,1.86569,1.86461,1.86461,60000000.0
2007-03-23 20:40:00,1.86549,1.86569,1.86475,1.86475,50000000.0
2007-03-23 20:45:00,1.86464,1.86603,1.86464,1.86585,61000000.0
2007-03-23 20:50:00,1.8658,1.86581,1.86476,1.86555,58000000.0
2007-03-23 20:55:00,1.86546,1.8658,1.86436,1.86522,53000000.0
2007-03-23 21:00:00,1.86559,1.86605,1.86506,1.86601,52000000.0
2007-03-23 21:05:00,1.86597,1.86597,1.86474,1.86534,46000000.0
2007-03-23 21:10:00,1.86488,1.86537,1.86307,1.86537,43000000.0
2007-03-23 21:15:00,1.86512,1.86512,1.86412,1.86415,42000000.0
2007-03-23 21:20:00,1.86429,1.86591,1.86397,1.86591,48000000.0
2007-03-23 21:25:00,1.86586,1.86615,1.86473,1.86485,45000000.0
2007-03-23 21:30:00,1.865,1.86524,1.86417,1.86492,37000000.0
2007-03-23 21:35:00,1.86492,1.86561,1.86478,1.8655,77000000.0
2007-03-23 21:40:00,1.86546,1.86612,1.86436,1.86546,62000000.0
2007-03-23 21:45:00,1.86561,1.86567,1.86484,1.86515,29000000.0
2007-03-23 21:50:00,1.86524,1.86601,1.86524,1.8659,41000000.0
2007-03-23 21:55:00,1.86567,1.86623,1.86544,1.86568,65000000.0
2007-03-23 22:00:00,1.86581,1.86634,1.86555,1.86574,49000000.0
2007-03-23 22:05:00,1.86569,1.86595,1.86545,1.86564,47000000.0
2007-03-23 22:10:00,1.86575,1.86594,1.86559,1.86569,55000000.0
2007-03-23 22:15:00,1.86544,1.86645,1.86542,1.86583,42000000.0
2007-03-23 22:20:00,1.86555,1.86608,1.86521,1.86549,51000000.0
2007-03-23 22:25:00,1.86553,1.86659,1.86488,1.86488,40000000.0
2007-03-23 22:30:00,1.86489,1.86503,1.86449,1.86465,72000000.0
2007-03-23 22:35:00,1.86469,1.86487,1.86437,1.86451,64000000.0
2007-03-23 22:40:00,1.86428,1.86511,1.86388,1.86511,53000000.0
2007-03-23 22:45:00,1.86508,1.86556,1.86437,1.86514,60000000.0
2007-03-23 22:50:00,1.865,1.86634,1.865,1.86611,43000000.0
2007-03-23 22:55:00,1.86598,1.86733,1.86576,1.86576,42000000.0
2007-03-25 23:00:00,1.86617,1.867,1.86615,1.86695,28000000.0
2007-03-25 23:05:00,1.86625,1.8663,1.86562,1.86615,27000000.0
2007-03-25 23:10:00,1.86595,1.8674,1.86585,1.8674,40000000.0
2007-03-25 23:15:00,1.8658,1.8672,1.8658,1.86652,33000000.0
2007-03-25 23:20:00,1.86565,1.86704,1.86545,1.86672,36000000.0
2007-03-25 23:25:00,1.86706,1.86776,1.86674,1.86776,42000000.0
2007-03-25 23:30:00,1.86809,1.86818,1.86736,1.86753,41000000.0
2007-03-25 23:35:00,1.8675,1.86758,1.86712,1.86721,37000000.0
2007-03-25 23:40:00,1.86757,1.86757,1.86692,1.86692,55000000.0
2007-03-25 23:45:00,1.8671,1.86942,1.86671,1.86942,31000000.0
2007-03-25 23:50:00,1.86966,1.87091,1.86966,1.86987,39000000.0
2007-03-25 23:55:00,1.86965,1.87369,1.86955,1.87364,41000000.0
2007-03-26 00:00:00,1.87335,1.87335,1.87175,1.87184,39000000.0
2007-03-26 00:05:00,1.87245,1.87252,1.8719,1.87243,43000000.0
2007-03-26 00:10:00,1.87211,1.87221,1.87165,1.87182,58000000.0
2007-03-26 00:15:00,1.87186,1.87196,1.87157,1.87194,45000000.0
2007-03-26 00:20:00,1.87206,1.8725,1.87098,1.87117,39000000.0
2007-03-26 00:25:00,1.87072,1.87102,1.86993,1.87062,42000000.0
2007-03-26 00:30:00,1.87049,1.87071,1.86868,1.86868,35000000.0
2007-03-26 00:35:00,1.86825,1.86888,1.86768,1.86884,34000000.0
2007-03-26 00:40:00,1.86849,1.8689,1.86774,1.86796,40000000.0
2007-03-26 00:45:00,1.86653,1.86653,1.86377,1.86592,37000000.0
2007-03-26 00:50:00,1.8658,1.86648,1.86528,1.86528,43000000.0
2007-03-26 00:55:00,1.86508,1.86564,1.86489,1.86534,38000000.0
2007-03-26 01:00:00,1.86531,1.8659,1.86527,1.8654,54000000.0
2007-03-26 01:05:00,1.86544,1.86612,1.86511,1.86601,44000000.0
2007-03-26 01:10:00,1.86598,1.86598,1.86492,1.86505,47000000.0
2007-03-26 01:15:00,1.86514,1.8659,1.86486,1.8659,52000000.0
2007-03-26 01:20:00,1.86528,1.86539,1.86378,1.86378,42000000.0
2007-03-26 01:25:00,1.86383,1.86417,1.8633,1.86373,56000000.0
2007-03-26 01:30:00,1.86388,1.86463,1.86387,1.86428,57000000.0
2007-03-26 01:35:00,1.8644,1.8653,1.86422,1.86518,46000000.0
2007-03-26 01:40:00,1.86524,1.86559,1.86521,1.86536,40000000.0
2007-03-26 01:45:00,1.86536,1.86651,1.86489,1.8664,43000000.0
2007-03-26 01:50:00,1.86647,1.867,1.86633,1.86679,39000000.0
2007-03-26 01:55:00,1.86664,1.86688,1.86642,1.86663,58000000.0
2007-03-26 02:00:00,1.86659,1.86676,1.86566,1.86676,58000000.0
2007-03-26 02:05:00,1.86723,1.86778,1.86717,1.86722,55000000.0
2007-03-26 02:10:00,1.86702,1.86741,1.8661,1.86633,43000000.0
2007-03-26 02:15:00,1.86653,1.86746,1.86592,1.86592,40000000.0
2007-03-26 02:20:00,1.8666,1.86666,1.86561,1.86615,46000000.0
2007-03-26 02:25:00,1.86614,1.86614,1.86506,1.86547,57000000.0
2007-03-26 02:30:00,1.86559,1.86686,1.86559,1.86667,56000000.0
2007-03-26 02:35:00,1.86642,1.8666,1.86583,1.86651,42000000.0
2007-03-26 02:40:00,1.86643,1.86645,1.86543,1.86554,50000000.0
2007-03-26 02:45:00,1.86549,1.86658,1.86506,1.86658,47000000.0
2007-03-26 02:50:00,1.86638,1.86748,1.86638,1.86748,44000000.0
2007-03-26 02:55:00,1.86762,1.86789,1.8672,1.86736,54000000.0
2007-03-26 03:00:00,1.86757,1.86829,1.86757,1.86774,38000000.0
2007-03-26 03:05:00,1.86771,1.86777,1.86726,1.86753,43000000.0
2007-03-26 03:10:00,1.86765,1.86847,1.86735,1.86816,37000000.0
2007-03-26 03:15:00,1.86852,1.86884,1.86697,1.8679,36000000.0
2007-03-26 03:20:00,1.86826,1.86959,1.86826,1.86867,34000000.0
2007-03-26 03:25:00,1.86898,1.8691,1.86716,1.86769,35000000.0
2007-03-26 03:30:00,1.86788,1.8688,1.86735,1.86855,42000000.0
2007-03-26 03:35:00,1.86846,1.86856,1.86743,1.86785,38000000.0
2007-03-26 03:40:00,1.86786,1.86803,1.86748,1.86803,45000000.0
2007-03-26 03:45:00,1.86809,1.86809,1.86679,1.86693,58000000.0
2007-03-26 03:50:00,1.86699,1.86719,1.86614,1.86683,43000000.0
2007-03-26 03:55:00,1.86663,1.86682,1.86616,1.86643,39000000.0
2007-03-26 04:00:00,1.86636,1.86677,1.86623,1.86634,41000000.0
2007-03-26 04:05:00,1.86641,1.86782,1.86641,1.86736,39000000.0
2007-03-26 04:10:00,1.86752,1.86773,1.86711,1.86711,38000000.0
2007-03-26 04:15:00,1.86712,1.86785,1.86712,1.86785,62000000.0
2007-03-26 04:20:00,1.86794,1.86891,1.86794,1.86887,48000000.0
2007-03-26 04:25:00,1.86889,1.86956,1.86885,1.86937,41000000.0
2007-03-26 04:30:00,1.86923,1.86971,1.86859,1.86971,52000000.0
2007-03-26 04:35:00,1.86968,1.86971,1.86924,1.86959,36000000.0
2007-03-26 04:40:00,1.86949,1.86973,1.86846,1.86932,40000000.0
2007-03-26 04:45:00,1.86949,1.86971,1.86862,1.86914,40000000.0
2007-03-26 04:50:00,1.8693,1.8693,1.8688,1.8688,46000000.0
2007-03-26 04:55:00,1.86912,1.86916,1.86864,1.86871,49000000.0
2007-03-26 05:00:00,1.86897,1.86897,1.86776,1.86828,42000000.0
2007-03-26 05:05:00,1.86831,1.86872,1.86711,1.86746,43000000.0
2007-03-26 05:10:00,1.8684,1.8686,1.86569,1.86822,60000000.0
2007-03-26 05:15:00,1.86818,1.86831,1.8677,1.86779,53000000.0
2007-03-26 05:20:00,1.86795,1.86839,1.8679,1.86804,64000000.0
2007-03-26 05:25:00,1.86793,1.86821,1.86773,1.86821,72000000.0
2007-03-26 05:30:00,1.86805,1.86848,1.86795,1.8683,40000000.0
2007-03-26 05:35:00,1.86819,1.86838,1.86726,1.86779,51000000.0
2007-03-26 05:40:00,1.86802,1.86822,1.86731,1.86753,42000000.0
2007-03-26 05:45:00,1.86752,1.86816,1.86742,1.86811,55000000.0
2007-03-26 05:50:00,1.86775,1.86828,1.86746,1.86828,47000000.0
2007-03-26 05:55:00,1.86815,1.86865,1.86815,1.86836,49000000.0
2007-03-26 06:00:00,1.86817,1.86839,1.86737,1.8679,61000000.0
2007-03-26 06:05:00,1.86737,1.86776,1.86659,1.86758,41000000.0
2007-03-26 06:10:00,1.86755,1.86849,1.86755,1.8679,29000000.0
2007-03-26 06:15:00,1.8679,1.86852,1.86725,1.86798,55000000.0
2007-03-26 06:20:00,1.86786,1.86886,1.86761,1.86886,77000000.0
2007-03-26 06:25:00,1.86893,1.86893,1.86855,1.86869,36000000.0
2007-03-26 06:30:00,1.86868,1.86875,1.86835,1.86854,45000000.0
2007-03-26 06:35:00,1.86852,1.86894,1.86841,1.86862,48000000.0
2007-03-26 06:40:00,1.86852,1.86875,1.86737,1.86737,42000000.0
2007-03-26 06:45:00,1.86823,1.86823,1.86557,1.86677,43000000.0
2007-03-26 06:50:00,1.86766,1.86797,1.86761,1.86797,46000000.0
2007-03-26 06:55:00,1.86804,1.86863,1.86783,1.86849,52000000.0
2007-03-26 07:00:00,1.86819,1.86819,1.86755,1.86795,53000000.0
2007-03-26 07:05:00,1.86818,1.86873,1.86806,1.86822,58000000.0
2007-03-26 07:10:00,1.86823,1.86823,1.8677,1.86777,61000000.0
2007-03-26 07:15:00,1.86779,1.8681,1.86759,1.86795,50000000.0
2007-03-26 07:20:00,1.86787,1.86794,1.86763,1.86776,60000000.0
2007-03-26 07:25:00,1.8678,1.86825,1.86735,1.86807,93000000.0
2007-03-26 07:30:00,1.86779,1.86816,1.86702,1.86781,76000000.0
2007-03-26 07:35:00,1.86796,1.86911,1.86796,1.86823,56000000.0
2007-03-26 07:40:00,1.86834,1.86877,1.86801,1.8687,72000000.0
2007-03-26 07:45:00,1.86868,1.86875,1.86702,1.86712,65000000.0
2007-03-26 07:50:00,1.86713,1.86809,1.86674,1.86679,97000000.0
2007-03-26 07:55:00,1.8668,1.8668,1.86564,1.86586,101000000.0
2007-03-26 08:00:00,1.8655,1.86586,1.86463,1.86521,106000000.0
2007-03-26 08:05:00,1.86514,1.86625,1.8642,1.86621,75000000.0
2007-03-26 08:10:00,1.86624,1.86655,1.86606,1.86636,118000000.0
2007-03-26 08:15:00,1.86626,1.86641,1.86531,1.86536,94000000.0
2007-03-26 08:20:00,1.8654,1.86625,1.86513,1.86528,91000000.0
2007-03-26 08:25:00,1.86463,1.86521,1.86428,1.86521,154000000.0
2007-03-26 08:30:00,1.86508,1.8654,1.86484,1.86512,216000000.0
2007-03-26 08:35:00,1.86522,1.86563,1.86456,1.86536,120000000.0
2007-03-26 08:40:00,1.86537,1.86537,1.86452,1.86461,123000000.0
2007-03-26 08:45:00,1.86459,1.86473,1.86418,1.86453,148000000.0
2007-03-26 08:50:00,1.86325,1.86516,1.86263,1.86513,232000000.0
2007-03-26 08:55:00,1.86495,1.86508,1.86444,1.86476,129000000.0
2007-03-26 09:00:00,1.864,1.8644,1.86352,1.86392,98000000.0
2007-03-26 09:05:00,1.86391,1.86459,1.86382,1.86455,129000000.0
2007-03-26 09:10:00,1.86454,1.86519,1.86442,1.86463,216000000.0
2007-03-26 09:15:00,1.86449,1.86467,1.86373,1.86445,232000000.0
2007-03-26 09:20:00,1.86442,1.86485,1.86409,1.86416,273000000.0
2007-03-26 09:25:00,1.8642,1.8642,1.86339,1.86373,194000000.0
2007-03-26 09:30:00,1.8639,1.86394,1.86293,1.86314,151000000.0
2007-03-26 09:35:00,1.86303,1.86482,1.8629,1.86482,228000000.0
2007-03-26 09:40:00,1.86489,1.8655,1.86466,1.86519,226000000.0
2007-03-26 09:45:00,1.86545,1.86581,1.86494,1.86519,136000000.0
2007-03-26 09:50:00,1.86501,1.86501,1.86394,1.86445,196000000.0
2007-03-26 09:55:00,1.86449,1.86449,1.86288,1.86334,190000000.0
2007-03-26 10:00:00,1.86357,1.86357,1.86246,1.86247,196000000.0
2007-03-26 10:05:00,1.86248,1.8632,1.8623,1.8632,232000000.0
2007-03-26 10:10:00,1.86321,1.86365,1.86273,1.86273,303000000.0
2007-03-26 10:15:00,1.86248,1.86271,1.8618,1.8627,225000000.0
2007-03-26 10:20:00,1.86269,1.86275,1.86218,1.8627,233000000.0
2007-03-26 10:25:00,1.86265,1.86282,1.86229,1.86229,301000000.0
2007-03-26 10:30:00,1.86233,1.86263,1.86182,1.86215,157000000.0
2007-03-26 10:35:00,1.86208,1.86244,1.86203,1.86236,140000000.0
2007-03-26 10:40:00,1.86233,1.86302,1.86196,1.86196,139000000.0
2007-03-26 10:45:00,1.86145,1.86158,1.86049,1.86112,135000000.0
2007-03-26 10:50:00,1.8612,1.8612,1.86005,1.86027,206000000.0
2007-03-26 10:55:00,1.86051,1.86122,1.86037,1.86108,176000000.0
2007-03-26 11:00:00,1.86108,1.86108,1.8596,1.8596,178000000.0
2007-03-26 11:05:00,1.85932,1.86008,1.85916,1.86008,142000000.0
2007-03-26 11:10:00,1.86001,1.86039,1.85931,1.85973,236000000.0
2007-03-26 11:15:00,1.85934,1.8597,1.85854,1.85881,218000000.0
2007-03-26 11:20:00,1.85902,1.85983,1.85787,1.85873,229000000.0
2007-03-26 11:25:00,1.8587,1.85898,1.85791,1.85881,183000000.0
2007-03-26 11:30:00,1.85823,1.85941,1.85823,1.85924,173000000.0
2007-03-26 11:35:00,1.85912,1.85947,1.858,1.85882,231000000.0
2007-03-26 11:40:00,1.85942,1.8599,1.85911,1.85976,185000000.0
2007-03-26 11:45:00,1.85965,1.85978,1.85923,1.85978,169000000.0
2007-03-26 11:50:00,1.85996,1.86054,1.8595,1.85963,188000000.0
2007-03-26 11:55:00,1.85961,1.85987,1.85782,1.85961,200000000.0
2007-03-26 12:00:00,1.85964,1.86014,1.85964,1.86012,120000000.0
2007-03-26 12:05:00,1.86016,1.86066,1.85993,1.86051,112000000.0
2007-03-26 12:10:00,1.86041,1.86056,1.86001,1.86006,149000000.0
2007-03-26 12:15:00,1.86006,1.86017,1.85984,1.85986,180000000.0
2007-03-26 12:20:00,1.85977,1.85987,1.8594,1.85987,178000000.0
2007-03-26 12:25:00,1.85985,1.86086,1.85817,1.85817,208000000.0
2007-03-26 12:30:00,1.85988,1.86145,1.85824,1.86053,188000000.0
2007-03-26 12:35:00,1.8603,1.86049,1.85878,1.85906,98000000.0
2007-03-26 12:40:00,1.85909,1.85967,1.85902,1.85955,82000000.0
2007-03-26 12:45:00,1.85956,1.85956,1.85834,1.85882,160000000.0
2007-03-26 12:50:00,1.85893,1.85898,1.85766,1.85872,129000000.0
2007-03-26 12:55:00,1.85871,1.85877,1.85717,1.85761,131000000.0
2007-03-26 13:00:00,1.85771,1.85856,1.85754,1.85854,91000000.0
2007-03-26 13:05:00,1.85825,1.85891,1.85786,1.85877,126000000.0
2007-03-26 13:10:00,1.85851,1.85924,1.85841,1.85896,104000000.0
2007-03-26 13:15:00,1.8589,1.85951,1.85873,1.85939,141000000.0
2007-03-26 13:20:00,1.85932,1.85945,1.8589,1.85914,165000000.0
2007-03-26 13:25:00,1.85899,1.85968,1.85794,1.85881,128000000.0
2007-03-26 13:30:00,1.85873,1.85932,1.85855,1.85898,118000000.0
2007-03-26 13:35:00,1.85885,1.85932,1.85866,1.85873,143000000.0
2007-03-26 13:40:00,1.8587,1.85904,1.85819,1.85861,145000000.0
2007-03-26 13:45:00,1.85886,1.85914,1.85859,1.85882,101000000.0
2007-03-26 13:50:00,1.85882,1.85893,1.85702,1.85733,144000000.0
2007-03-26 13:55:00,1.85731,1.85834,1.85715,1.85817,144000000.0
2007-03-26 14:00:00,1.85802,1.85855,1.85773,1.8582,124000000.0
2007-03-26 14:05:00,1.85823,1.85839,1.85719,1.85785,128000000.0
2007-03-26 14:10:00,1.858,1.85807,1.85732,1.85773,104000000.0
2007-03-26 14:15:00,1.85773,1.85773,1.85612,1.8564,81000000.0
2007-03-26 14:20:00,1.85714,1.85721,1.85681,1.85699,84000000.0
2007-03-26 14:25:00,1.85688,1.8573,1.85666,1.85705,75000000.0
2007-03-26 14:30:00,1.85678,1.857,1.85657,1.85666,67000000.0
2007-03-26 14:35:00,1.85671,1.85684,1.85571,1.85628,41000000.0
2007-03-26 14:40:00,1.85642,1.85642,1.85541,1.85552,43000000.0
2007-03-26 14:45:00,1.85478,1.85558,1.85441,1.85543,41000000.0
2007-03-26 14:50:00,1.85534,1.85613,1.8539,1.85447,39000000.0
2007-03-26 14:55:00,1.85518,1.8562,1.85459,1.8562,38000000.0
2007-03-26 15:00:00,1.85622,1.85622,1.85474,1.85521,37000000.0
2007-03-26 15:05:00,1.85545,1.85585,1.85531,1.85585,41000000.0
2007-03-26 15:10:00,1.85579,1.85686,1.85579,1.8565,47000000.0
2007-03-26 15:15:00,1.85643,1.85657,1.85541,1.85546,41000000.0
2007-03-26 15:20:00,1.8557,1.85578,1.85453,1.85517,42000000.0
2007-03-26 15:25:00,1.85512,1.85541,1.85471,1.85511,39000000.0
2007-03-26 15:30:00,1.85528,1.85635,1.85491,1.85635,45000000.0
2007-03-26 15:35:00,1.85625,1.85627,1.85408,1.85586,39000000.0
2007-03-26 15:40:00,1.85575,1.85584,1.85391,1.85391,44000000.0
2007-03-26 15:45:00,1.8542,1.85518,1.85389,1.85518,40000000.0
2007-03-26 15:50:00,1.85514,1.8553,1.85417,1.85441,42000000.0
2007-03-26 15:55:00,1.85478,1.85529,1.85428,1.85516,43000000.0
2007-03-26 16:00:00,1.85567,1.85611,1.85437,1.85587,43000000.0
2007-03-26 16:05:00,1.85591,1.85874,1.85569,1.85835,44000000.0
2007-03-26 16:10:00,1.85746,1.85798,1.85691,1.85755,44000000.0
2007-03-26 16:15:00,1.85795,1.85877,1.85696,1.85724,47000000.0
2007-03-26 16:20:00,1.8574,1.85833,1.85677,1.85833,44000000.0
2007-03-26 16:25:00,1.85873,1.86031,1.85863,1.86031,43000000.0
2007-03-26 16:30:00,1.8604,1.86056,1.85992,1.86017,42000000.0
2007-03-26 16:35:00,1.86013,1.86023,1.85937,1.85999,38000000.0
2007-03-26 16:40:00,1.86022,1.86123,1.85957,1.86123,42000000.0
2007-03-26 16:45:00,1.86127,1.86133,1.86038,1.86093,47000000.0
2007-03-26 16:50:00,1.8612,1.86231,1.86021,1.86021,39000000.0
2007-03-26 16:55:00,1.86034,1.86158,1.85975,1.86095,44000000.0
2007-03-26 17:00:00,1.86053,1.86148,1.85932,1.86148,40000000.0
2007-03-26 17:05:00,1.86141,1.86157,1.86068,1.86125,44000000.0
2007-03-26 17:10:00,1.86086,1.86131,1.86074,1.86131,40000000.0
2007-03-26 17:15:00,1.86154,1.86231,1.86154,1.8617,40000000.0
2007-03-26 17:20:00,1.86194,1.86195,1.86144,1.86166,41000000.0
2007-03-26 17:25:00,1.86178,1.86243,1.86145,1.86214,38000000.0
2007-03-26 17:30:00,1.86167,1.86353,1.86126,1.8629,45000000.0
2007-03-26 17:35:00,1.86269,1.86269,1.8614,1.86158,36000000.0
2007-03-26 17:40:00,1.86163,1.8617,1.8607,1.86111,45000000.0
2007-03-26 17:45:00,1.86121,1.86134,1.86085,1.86085,37000000.0
2007-03-26 17:50:00,1.86086,1.86136,1.86086,1.86124,39000000.0
2007-03-26 17:55:00,1.86119,1.86168,1.86099,1.86149,44000000.0
2007-03-26 18:00:00,1.86138,1.86201,1.86132,1.86165,44000000.0
2007-03-26 18:05:00,1.86132,1.86188,1.86113,1.86159,34000000.0
2007-03-26 18:10:00,1.86166,1.86173,1.86086,1.86086,45000000.0
2007-03-26 18:15:00,1.86079,1.86118,1.86037,1.86081,46000000.0
2007-03-26 18:20:00,1.86068,1.86084,1.85889,1.86069,47000000.0
2007-03-26 18:25:00,1.86045,1.86117,1.86045,1.86086,36000000.0
2007-03-26 18:30:00,1.86099,1.86099,1.86014,1.86023,46000000.0
2007-03-26 18:35:00,1.86034,1.86086,1.86015,1.86015,38000000.0
2007-03-26 18:40:00,1.86013,1.8605,1.85927,1.86008,41000000.0
2007-03-26 18:45:00,1.85985,1.86029,1.85942,1.85962,44000000.0
2007-03-26 18:50:00,1.85993,1.85995,1.85934,1.85969,44000000.0
2007-03-26 18:55:00,1.85984,1.86037,1.85977,1.86002,41000000.0
2007-03-26 19:00:00,1.85987,1.86007,1.85903,1.85931,37000000.0
2007-03-26 19:05:00,1.85939,1.86007,1.85939,1.85991,40000000.0
2007-03-26 19:10:00,1.8602,1.86047,1.85869,1.86004,42000000.0
2007-03-26 19:15:00,1.86055,1.86083,1.86024,1.86042,47000000.0
2007-03-26 19:20:00,1.86033,1.86033,1.85959,1.85992,47000000.0
2007-03-26 19:25:00,1.85993,1.86056,1.85985,1.86049,41000000.0
2007-03-26 19:30:00,1.86037,1.86056,1.85974,1.86015,42000000.0
2007-03-26 19:35:00,1.86027,1.8606,1.85993,1.8604,38000000.0
2007-03-26 19:40:00,1.86064,1.8609,1.8599,1.85991,42000000.0
2007-03-26 19:45:00,1.85979,1.8609,1.85966,1.8609,40000000.0
2007-03-26 19:50:00,1.86038,1.86088,1.86038,1.86041,35000000.0
2007-03-26 19:55:00,1.86054,1.8607,1.86028,1.86028,41000000.0
2007-03-26 20:00:00,1.86043,1.86047,1.8581,1.85823,39000000.0
2007-03-26 20:05:00,1.85802,1.85831,1.85763,1.85812,45000000.0
2007-03-26 20:10:00,1.85801,1.85838,1.85757,1.85767,37000000.0
2007-03-26 20:15:00,1.85758,1.85861,1.85749,1.85861,42000000.0
2007-03-26 20:20:00,1.85869,1.85869,1.85799,1.85809,40000000.0
2007-03-26 20:25:00,1.85802,1.8588,1.85749,1.85856,43000000.0
2007-03-26 20:30:00,1.85859,1.85889,1.85833,1.85874,37000000.0
2007-03-26 20:35:00,1.85856,1.85936,1.85853,1.85936,46000000.0
2007-03-26 20:40:00,1.85925,1.8595,1.85866,1.85883,45000000.0
2007-03-26 20:45:00,1.85874,1.85903,1.85841,1.85886,39000000.0
2007-03-26 20:50:00,1.85906,1.8592,1.85808,1.85839,50000000.0
2007-03-26 20:55:00,1.85834,1.85896,1.85817,1.85817,36000000.0
2007-03-26 21:00:00,1.85863,1.8591,1.85755,1.85785,35000000.0
2007-03-26 21:05:00,1.85796,1.85898,1.85796,1.85898,38000000.0
2007-03-26 21:10:00,1.8589,1.8589,1.85787,1.85813,41000000.0
2007-03-26 21:15:00,1.8575,1.8587,1.8575,1.85831,34000000.0
2007-03-26 21:20:00,1.8589,1.859,1.85778,1.85883,37000000.0
2007-03-26 21:25:00,1.85822,1.85844,1.85785,1.85839,35000000.0
2007-03-26 21:30:00,1.85885,1.85906,1.85818,1.85899,45000000.0
2007-03-26 21:35:00,1.85892,1.85892,1.85843,1.8589,35000000.0
2007-03-26 21:40:00,1.85869,1.85896,1.85833,1.8589,36000000.0
2007-03-26 21:45:00,1.85885,1.85893,1.85825,1.85866,39000000.0
2007-03-26 21:50:00,1.85855,1.85855,1.85795,1.85834,33000000.0
2007-03-26 21:55:00,1.8586,1.85893,1.85841,1.85859,37000000.0
2007-03-26 22:00:00,1.85864,1.8588,1.85834,1.85842,40000000.0
2007-03-26 22:05:00,1.85833,1.8589,1.85831,1.8588,42000000.0
2007-03-26 22:10:00,1.85876,1.85945,1.85876,1.85939,39000000.0
2007-03-26 22:15:00,1.85941,1.85941,1.85805,1.85901,40000000.0
2007-03-26 22:20:00,1.85909,1.85935,1.85836,1.85856,38000000.0
2007-03-26 22:25:00,1.85879,1.85911,1.85718,1.85911,37000000.0
2007-03-26 22:30:00,1.85907,1.85907,1.85836,1.85854,38000000.0
2007-03-26 22:35:00,1.85844,1.85931,1.8583,1.85931,42000000.0
2007-03-26 22:40:00,1.85937,1.85947,1.85858,1.85867,43000000.0
2007-03-26 22:45:00,1.85865,1.85895,1.8581,1.85876,45000000.0
2007-03-26 22:50:00,1.85869,1.85891,1.8572,1.85764,41000000.0
2007-03-26 22:55:00,1.85794,1.85848,1.85761,1.85848,35000000.0
2007-03-26 23:00:00,1.85875,1.85894,1.8578,1.85785,39000000.0
2007-03-26 23:05:00,1.85793,1.85844,1.85781,1.85819,33000000.0
2007-03-26 23:10:00,1.85837,1.85906,1.85816,1.85906,34000000.0
2007-03-26 23:15:00,1.85892,1.8594,1.8584,1.8594,44000000.0
2007-03-26 23:20:00,1.85965,1.85977,1.85921,1.85921,42000000.0
2007-03-26 23:25:00,1.8595,1.85982,1.85918,1.8595,43000000.0
2007-03-26 23:30:00,1.85945,1.85947,1.85911,1.85942,37000000.0
2007-03-26 23:35:00,1.85941,1.85941,1.85867,1.85892,43000000.0
2007-03-26 23:40:00,1.85895,1.85925,1.8587,1.85916,34000000.0
2007-03-26 23:45:00,1.85914,1.85933,1.85886,1.85886,37000000.0
2007-03-26 23:50:00,1.85936,1.8596,1.85887,1.85955,35000000.0
2007-03-26 23:55:00,1.85912,1.85958,1.85888,1.85888,37000000.0
2007-03-27 00:00:00,1.8579,1.85868,1.85655,1.85692,36000000.0
2007-03-27 00:05:00,1.85643,1.85747,1.85637,1.85713,42000000.0
2007-03-27 00:10:00,1.85771,1.8588,1.85771,1.8585,37000000.0
2007-03-27 00:15:00,1.85827,1.8588,1.85763,1.8588,36000000.0
2007-03-27 00:20:00,1.85847,1.85877,1.85784,1.85836,39000000.0
2007-03-27 00:25:00,1.85857,1.85872,1.85812,1.85861,37000000.0
2007-03-27 00:30:00,1.85815,1.85823,1.8574,1.85777,48000000.0
2007-03-27 00:35:00,1.85771,1.85771,1.85568,1.85688,36000000.0
2007-03-27 00:40:00,1.85687,1.85741,1.85625,1.85738,41000000.0
2007-03-27 00:45:00,1.85717,1.85767,1.85706,1.85761,46000000.0
2007-03-27 00:50:00,1.85763,1.8581,1.85746,1.85757,37000000.0
2007-03-27 00:55:00,1.85756,1.85789,1.85736,1.85741,39000000.0
2007-03-27 01:00:00,1.85794,1.8588,1.85777,1.85863,38000000.0
2007-03-27 01:05:00,1.85841,1.85867,1.85802,1.85804,37000000.0
2007-03-27 01:10:00,1.8582,1.8589,1.85782,1.85871,44000000.0
2007-03-27 01:15:00,1.85853,1.8587,1.85836,1.85853,31000000.0
2007-03-27 01:20:00,1.85844,1.85882,1.85827,1.85835,40000000.0
2007-03-27 01:25:00,1.8582,1.85885,1.85784,1.8588,36000000.0
2007-03-27 01:30:00,1.85888,1.85916,1.85874,1.85912,45000000.0
2007-03-27 01:35:00,1.85862,1.85965,1.85858,1.85953,42000000.0
2007-03-27 01:40:00,1.85937,1.8601,1.85887,1.85948,40000000.0
2007-03-27 01:45:00,1.85951,1.86009,1.85934,1.8596,41000000.0
2007-03-27 01:50:00,1.85962,1.86014,1.85934,1.8599,43000000.0
2007-03-27 01:55:00,1.8599,1.8599,1.85758,1.8599,42000000.0
2007-03-27 02:00:00,1.85994,1.86004,1.85908,1.85919,58000000.0
2007-03-27 02:05:00,1.85931,1.85971,1.8592,1.85944,55000000.0
2007-03-27 02:10:00,1.8594,1.85954,1.85914,1.85938,43000000.0
2007-03-27 02:15:00,1.85934,1.85956,1.85903,1.85906,40000000.0
2007-03-27 02:20:00,1.85912,1.85965,1.85912,1.85961,46000000.0
2007-03-27 02:25:00,1.85969,1.85978,1.85871,1.85897,57000000.0
2007-03-27 02:30:00,1.85921,1.85928,1.85869,1.85883,56000000.0
2007-03-27 02:35:00,1.85882,1.85912,1.85861,1.85907,42000000.0
2007-03-27 02:40:00,1.85852,1.85942,1.85811,1.85918,50000000.0
2007-03-27 02:45:00,1.85938,1.85952,1.85912,1.85926,47000000.0
2007-03-27 02:50:00,1.85933,1.85951,1.85872,1.85896,44000000.0
2007-03-27 02:55:00,1.85932,1.85947,1.85842,1.85891,54000000.0
2007-03-27 03:00:00,1.85867,1.8595,1.85851,1.85912,38000000.0
2007-03-27 03:05:00,1.85917,1.85927,1.85803,1.85803,43000000.0
2007-03-27 03:10:00,1.85892,1.85925,1.85799,1.85815,36000000.0
2007-03-27 03:15:00,1.85921,1.85956,1.85843,1.85891,37000000.0
2007-03-27 03:20:00,1.85923,1.85973,1.85923,1.85953,34000000.0
2007-03-27 03:25:00,1.85965,1.85976,1.8593,1.85949,35000000.0
2007-03-27 03:30:00,1.85966,1.85976,1.85886,1.85886,42000000.0
2007-03-27 03:35:00,1.85913,1.85959,1.85826,1.85932,38000000.0
2007-03-27 03:40:00,1.85921,1.86023,1.85905,1.86005,45000000.0
2007-03-27 03:45:00,1.85993,1.86013,1.85933,1.85944,58000000.0
2007-03-27 03:50:00,1.85948,1.85948,1.85891,1.85924,43000000.0
2007-03-27 03:55:00,1.8588,1.85926,1.85814,1.85902,37000000.0
2007-03-27 04:00:00,1.85903,1.85924,1.85806,1.85825,41000000.0
2007-03-27 04:05:00,1.85834,1.85877,1.85828,1.85843,39000000.0
2007-03-27 04:10:00,1.85855,1.85878,1.85838,1.85862,38000000.0
2007-03-27 04:15:00,1.8587,1.8593,1.85812,1.8592,40000000.0
2007-03-27 04:20:00,1.85888,1.85904,1.85834,1.85862,48000000.0
2007-03-27 04:25:00,1.85849,1.85917,1.85832,1.85908,44000000.0
2007-03-27 04:30:00,1.85886,1.85934,1.85886,1.8592,52000000.0
2007-03-27 04:35:00,1.85922,1.85934,1.85836,1.85852,36000000.0
2007-03-27 04:40:00,1.85863,1.85883,1.8573,1.85807,40000000.0
2007-03-27 04:45:00,1.85797,1.85881,1.85797,1.85864,40000000.0
2007-03-27 04:50:00,1.85851,1.85888,1.85815,1.85835,46000000.0
2007-03-27 04:55:00,1.85852,1.85869,1.85802,1.85802,49000000.0
2007-03-27 05:00:00,1.85795,1.85866,1.85791,1.85793,38000000.0
2007-03-27 05:05:00,1.85782,1.85785,1.85677,1.85716,43000000.0
2007-03-27 05:10:00,1.85713,1.85743,1.85636,1.85666,60000000.0
2007-03-27 05:15:00,1.85648,1.85683,1.85577,1.85577,53000000.0
2007-03-27 05:20:00,1.85614,1.85783,1.85595,1.85624,64000000.0
2007-03-27 05:25:00,1.85681,1.85718,1.85574,1.85622,67000000.0
2007-03-27 05:30:00,1.85688,1.8574,1.8562,1.85712,40000000.0
2007-03-27 05:35:00,1.85684,1.85704,1.85586,1.8569,51000000.0
2007-03-27 05:40:00,1.85649,1.85711,1.85619,1.85697,46000000.0
2007-03-27 05:45:00,1.85601,1.85693,1.85601,1.85693,55000000.0
2007-03-27 05:50:00,1.8561,1.85697,1.85576,1.85686,47000000.0
2007-03-27 05:55:00,1.85662,1.85767,1.85662,1.85767,49000000.0
2007-03-27 06:00:00,1.85743,1.85776,1.85671,1.85714,65000000.0
2007-03-27 06:05:00,1.85711,1.85711,1.85582,1.85582,41000000.0
2007-03-27 06:10:00,1.85602,1.85643,1.85551,1.85622,31000000.0
2007-03-27 06:15:00,1.85657,1.85714,1.85638,1.85682,55000000.0
2007-03-27 06:20:00,1.85678,1.85759,1.85651,1.8573,77000000.0
2007-03-27 06:25:00,1.85754,1.85754,1.85621,1.8575,40000000.0
2007-03-27 06:30:00,1.85754,1.85815,1.85676,1.85676,43000000.0
2007-03-27 06:35:00,1.85677,1.85706,1.85657,1.85673,48000000.0
2007-03-27 06:40:00,1.85654,1.85753,1.85634,1.85714,42000000.0
2007-03-27 06:45:00,1.85723,1.85797,1.85568,1.85792,43000000.0
2007-03-27 06:50:00,1.85753,1.85777,1.85734,1.85757,46000000.0
2007-03-27 06:55:00,1.85758,1.85758,1.85598,1.85699,52000000.0
2007-03-27 07:00:00,1.85736,1.85744,1.85611,1.85611,53000000.0
2007-03-27 07:05:00,1.8563,1.8575,1.85588,1.85595,58000000.0
2007-03-27 07:10:00,1.85591,1.85683,1.85496,1.8566,61000000.0
2007-03-27 07:15:00,1.85663,1.85705,1.85616,1.85623,43000000.0
2007-03-27 07:20:00,1.85629,1.85717,1.85623,1.85694,60000000.0
2007-03-27 07:25:00,1.85687,1.85737,1.85669,1.85712,94000000.0
2007-03-27 07:30:00,1.857,1.85708,1.85564,1.8557,76000000.0
2007-03-27 07:35:00,1.85573,1.85599,1.85542,1.85565,56000000.0
2007-03-27 07:40:00,1.85572,1.85617,1.85471,1.85598,72000000.0
2007-03-27 07:45:00,1.85584,1.85584,1.85432,1.85442,65000000.0
2007-03-27 07:50:00,1.85443,1.85543,1.85443,1.85493,97000000.0
2007-03-27 07:55:00,1.855,1.85552,1.85471,1.85516,101000000.0
2007-03-27 08:00:00,1.85509,1.85512,1.85434,1.85476,106000000.0
2007-03-27 08:05:00,1.85488,1.85562,1.85355,1.85557,75000000.0
2007-03-27 08:10:00,1.85555,1.8557,1.85483,1.85531,118000000.0
2007-03-27 08:15:00,1.85531,1.85538,1.85413,1.85426,94000000.0
2007-03-27 08:20:00,1.85455,1.85521,1.85444,1.85503,91000000.0
2007-03-27 08:25:00,1.855,1.85548,1.85476,1.85534,154000000.0
2007-03-27 08:30:00,1.85519,1.85578,1.85506,1.85568,216000000.0
2007-03-27 08:35:00,1.85542,1.8558,1.85504,1.85578,120000000.0
2007-03-27 08:40:00,1.8558,1.85588,1.8554,1.85571,123000000.0
2007-03-27 08:45:00,1.85571,1.85603,1.85557,1.85581,148000000.0
2007-03-27 08:50:00,1.85572,1.85629,1.85522,1.85609,232000000.0
2007-03-27 08:55:00,1.85608,1.85629,1.85547,1.85614,129000000.0
2007-03-27 09:00:00,1.85605,1.85618,1.85537,1.85559,98000000.0
2007-03-27 09:05:00,1.85583,1.85707,1.85564,1.85692,129000000.0
2007-03-27 09:10:00,1.85685,1.85744,1.85685,1.85722,216000000.0
2007-03-27 09:15:00,1.85708,1.85802,1.85698,1.85785,232000000.0
2007-03-27 09:20:00,1.85779,1.85792,1.85729,1.85781,273000000.0
2007-03-27 09:25:00,1.85759,1.85826,1.85736,1.85815,194000000.0
2007-03-27 09:30:00,1.85815,1.85841,1.85784,1.85797,151000000.0
2007-03-27 09:35:00,1.85761,1.85826,1.85735,1.85789,228000000.0
2007-03-27 09:40:00,1.85768,1.85789,1.8574,1.85789,226000000.0
2007-03-27 09:45:00,1.85771,1.85805,1.85701,1.85707,136000000.0
2007-03-27 09:50:00,1.85737,1.85748,1.85661,1.85712,196000000.0
2007-03-27 09:55:00,1.85696,1.85718,1.85677,1.85711,190000000.0
2007-03-27 10:00:00,1.85725,1.8588,1.85724,1.85742,196000000.0
2007-03-27 10:05:00,1.85748,1.85834,1.85738,1.85799,232000000.0
2007-03-27 10:10:00,1.85791,1.85815,1.8574,1.8574,303000000.0
2007-03-27 10:15:00,1.85744,1.85778,1.85689,1.85743,225000000.0
2007-03-27 10:20:00,1.85764,1.85969,1.85755,1.85944,233000000.0
2007-03-27 10:25:00,1.85949,1.86031,1.85918,1.85999,301000000.0
2007-03-27 10:30:00,1.86012,1.8608,1.86009,1.86029,157000000.0
2007-03-27 10:35:00,1.8601,1.86264,1.86006,1.86264,140000000.0
2007-03-27 10:40:00,1.86219,1.86219,1.86093,1.8619,139000000.0
2007-03-27 10:45:00,1.8619,1.8629,1.86127,1.86134,139000000.0
2007-03-27 10:50:00,1.86156,1.86156,1.8593,1.85931,206000000.0
2007-03-27 10:55:00,1.85957,1.86087,1.85957,1.86087,176000000.0
2007-03-27 11:00:00,1.86064,1.86067,1.85967,1.86027,178000000.0
2007-03-27 11:05:00,1.86025,1.86123,1.86015,1.86069,142000000.0
2007-03-27 11:10:00,1.86051,1.87237,1.86009,1.86101,236000000.0
2007-03-27 11:15:00,1.86083,1.86101,1.85986,1.86094,218000000.0
2007-03-27 11:20:00,1.86084,1.86085,1.85964,1.86085,229000000.0
2007-03-27 11:25:00,1.86067,1.86079,1.86023,1.86042,183000000.0
2007-03-27 11:30:00,1.86039,1.86061,1.86016,1.86057,173000000.0
2007-03-27 11:35:00,1.86084,1.86284,1.86084,1.86178,231000000.0
2007-03-27 11:40:00,1.8614,1.86141,1.86072,1.86119,185000000.0
2007-03-27 11:45:00,1.86131,1.8626,1.86131,1.8624,169000000.0
2007-03-27 11:50:00,1.86227,1.86229,1.86116,1.86159,188000000.0
2007-03-27 11:55:00,1.86167,1.86198,1.8612,1.86186,200000000.0
2007-03-27 12:00:00,1.86193,1.86197,1.85903,1.85928,120000000.0
2007-03-27 12:05:00,1.85956,1.85959,1.85919,1.85935,112000000.0
2007-03-27 12:10:00,1.85922,1.85928,1.85846,1.85893,149000000.0
2007-03-27 12:15:00,1.85896,1.85927,1.85804,1.85883,180000000.0
2007-03-27 12:20:00,1.85876,1.85923,1.85838,1.85838,178000000.0
2007-03-27 12:25:00,1.85938,1.86007,1.8573,1.8573,208000000.0
2007-03-27 12:30:00,1.85873,1.85901,1.85671,1.85899,188000000.0
2007-03-27 12:35:00,1.85894,1.85952,1.85863,1.85906,98000000.0
2007-03-27 12:40:00,1.85904,1.85904,1.85869,1.85869,82000000.0
2007-03-27 12:45:00,1.85848,1.85861,1.85744,1.85744,160000000.0
2007-03-27 12:50:00,1.85761,1.85834,1.85745,1.85811,129000000.0
2007-03-27 12:55:00,1.85804,1.85825,1.85756,1.85813,131000000.0
2007-03-27 13:00:00,1.85823,1.85823,1.85711,1.85738,91000000.0
2007-03-27 13:05:00,1.85833,1.85904,1.85814,1.85898,126000000.0
2007-03-27 13:10:00,1.85898,1.85904,1.85864,1.85875,104000000.0
2007-03-27 13:15:00,1.85881,1.85883,1.85791,1.85791,141000000.0
2007-03-27 13:20:00,1.85776,1.85782,1.85732,1.85782,165000000.0
2007-03-27 13:25:00,1.85791,1.85847,1.8577,1.85847,128000000.0
2007-03-27 13:30:00,1.85854,1.85885,1.85674,1.85881,118000000.0
2007-03-27 13:35:00,1.85875,1.85875,1.85808,1.8582,143000000.0
2007-03-27 13:40:00,1.85792,1.85839,1.85649,1.85835,145000000.0
2007-03-27 13:45:00,1.85863,1.85876,1.8577,1.85876,101000000.0
2007-03-27 13:50:00,1.85893,1.85908,1.85814,1.85814,144000000.0
2007-03-27 13:55:00,1.85812,1.85843,1.85767,1.85769,144000000.0
2007-03-27 14:00:00,1.85706,1.85805,1.85654,1.85736,124000000.0
2007-03-27 14:05:00,1.8574,1.85808,1.8574,1.85766,128000000.0
2007-03-27 14:10:00,1.85763,1.8582,1.85687,1.85701,104000000.0
2007-03-27 14:15:00,1.85724,1.85767,1.85657,1.85664,83000000.0
2007-03-27 14:20:00,1.85653,1.85653,1.8556,1.85607,84000000.0
2007-03-27 14:25:00,1.85599,1.85634,1.85574,1.85574,75000000.0
2007-03-27 14:30:00,1.85463,1.85636,1.85463,1.85626,67000000.0
2007-03-27 14:35:00,1.85643,1.85643,1.85505,1.85554,41000000.0
2007-03-27 14:40:00,1.85538,1.856,1.85535,1.85582,43000000.0
2007-03-27 14:45:00,1.85473,1.85583,1.85421,1.85578,41000000.0
2007-03-27 14:50:00,1.85585,1.8561,1.85542,1.85559,39000000.0
2007-03-27 14:55:00,1.85551,1.85581,1.85503,1.85513,38000000.0
2007-03-27 15:00:00,1.85541,1.85541,1.8544,1.85523,37000000.0
2007-03-27 15:05:00,1.8552,1.85532,1.85213,1.85341,41000000.0
2007-03-27 15:10:00,1.85321,1.85347,1.85271,1.85335,47000000.0
2007-03-27 15:15:00,1.85323,1.85331,1.85202,1.85225,41000000.0
2007-03-27 15:20:00,1.85254,1.85288,1.85172,1.85172,42000000.0
2007-03-27 15:25:00,1.85196,1.85264,1.85194,1.85264,39000000.0
2007-03-27 15:30:00,1.85248,1.85286,1.85226,1.85286,45000000.0
2007-03-27 15:35:00,1.85281,1.85374,1.8511,1.85374,39000000.0
2007-03-27 15:40:00,1.85372,1.85372,1.85293,1.85341,44000000.0
2007-03-27 15:45:00,1.8535,1.85366,1.85268,1.85305,40000000.0
2007-03-27 15:50:00,1.85304,1.8532,1.85196,1.85196,42000000.0
2007-03-27 15:55:00,1.85198,1.85265,1.8515,1.8515,43000000.0
2007-03-27 16:00:00,1.85191,1.85288,1.85191,1.85247,43000000.0
2007-03-27 16:05:00,1.85241,1.85241,1.85171,1.85211,44000000.0
2007-03-27 16:10:00,1.85209,1.85403,1.85209,1.85387,44000000.0
2007-03-27 16:15:00,1.85432,1.85611,1.85417,1.85557,47000000.0
2007-03-27 16:20:00,1.85564,1.85644,1.85555,1.8562,44000000.0
2007-03-27 16:25:00,1.85618,1.85618,1.85494,1.85494,43000000.0
2007-03-27 16:30:00,1.85506,1.85621,1.85484,1.85595,42000000.0
2007-03-27 16:35:00,1.85567,1.85714,1.85552,1.85648,38000000.0
2007-03-27 16:40:00,1.85631,1.85651,1.85475,1.85605,42000000.0
2007-03-27 16:45:00,1.85602,1.85635,1.85476,1.85488,47000000.0
2007-03-27 16:50:00,1.85498,1.85602,1.85498,1.85598,39000000.0
2007-03-27 16:55:00,1.85612,1.85646,1.85499,1.85594,44000000.0
2007-03-27 17:00:00,1.85582,1.85637,1.85435,1.85612,40000000.0
2007-03-27 17:05:00,1.85612,1.85678,1.85612,1.85661,44000000.0
2007-03-27 17:10:00,1.85651,1.85706,1.85628,1.85662,40000000.0
2007-03-27 17:15:00,1.85662,1.8577,1.85661,1.8577,40000000.0
2007-03-27 17:20:00,1.85783,1.85806,1.85747,1.85774,41000000.0
2007-03-27 17:25:00,1.85772,1.85796,1.85726,1.85765,38000000.0
2007-03-27 17:30:00,1.85757,1.85804,1.8573,1.85749,45000000.0
2007-03-27 17:35:00,1.85752,1.85767,1.85723,1.85727,36000000.0
2007-03-27 17:40:00,1.85726,1.85874,1.85718,1.85811,45000000.0
2007-03-27 17:45:00,1.8583,1.85859,1.85798,1.85807,37000000.0
2007-03-27 17:50:00,1.85797,1.8587,1.85796,1.85827,39000000.0
2007-03-27 17:55:00,1.85821,1.85858,1.85773,1.85848,44000000.0
2007-03-27 18:00:00,1.85842,1.85869,1.85797,1.8582,44000000.0
2007-03-27 18:05:00,1.85812,1.85829,1.8576,1.85792,44000000.0
2007-03-27 18:10:00,1.85795,1.85802,1.85726,1.85771,45000000.0
2007-03-27 18:15:00,1.8577,1.85798,1.85673,1.85699,46000000.0
2007-03-27 18:20:00,1.85725,1.85751,1.8555,1.85697,47000000.0
2007-03-27 18:25:00,1.85697,1.85711,1.85645,1.85703,36000000.0
2007-03-27 18:30:00,1.857,1.85837,1.85681,1.85837,46000000.0
2007-03-27 18:35:00,1.8585,1.85956,1.85831,1.85956,38000000.0
2007-03-27 18:40:00,1.85958,1.85963,1.85893,1.85905,41000000.0
2007-03-27 18:45:00,1.8591,1.8593,1.8582,1.8582,44000000.0
2007-03-27 18:50:00,1.85921,1.85921,1.85857,1.85873,44000000.0
2007-03-27 18:55:00,1.85899,1.85919,1.85866,1.85886,41000000.0
2007-03-27 19:00:00,1.85893,1.85946,1.85868,1.85915,37000000.0
2007-03-27 19:05:00,1.85913,1.85917,1.85798,1.85897,40000000.0
2007-03-27 19:10:00,1.85888,1.85888,1.85702,1.85818,42000000.0
2007-03-27 19:15:00,1.85831,1.85871,1.85749,1.85786,47000000.0
2007-03-27 19:20:00,1.85796,1.85813,1.85732,1.85767,47000000.0
2007-03-27 19:25:00,1.858,1.85851,1.85797,1.85851,41000000.0
2007-03-27 19:30:00,1.85846,1.85886,1.85823,1.85868,42000000.0
2007-03-27 19:35:00,1.8589,1.85906,1.85851,1.85882,38000000.0
2007-03-27 19:40:00,1.85876,1.85905,1.85857,1.85862,42000000.0
2007-03-27 19:45:00,1.85868,1.85906,1.85822,1.85901,40000000.0
2007-03-27 19:50:00,1.85842,1.85927,1.85842,1.85846,35000000.0
2007-03-27 19:55:00,1.85844,1.85922,1.85844,1.85905,41000000.0
2007-03-27 20:00:00,1.85916,1.85936,1.8586,1.85917,39000000.0
2007-03-27 20:05:00,1.85915,1.85951,1.85875,1.85929,45000000.0
2007-03-27 20:10:00,1.85922,1.85937,1.85888,1.85917,37000000.0
2007-03-27 20:15:00,1.85907,1.85936,1.85835,1.85932,42000000.0
2007-03-27 20:20:00,1.8591,1.85952,1.8582,1.85922,40000000.0
2007-03-27 20:25:00,1.85933,1.85951,1.85726,1.85734,43000000.0
2007-03-27 20:30:00,1.85762,1.85787,1.85736,1.85781,37000000.0
2007-03-27 20:35:00,1.85772,1.8579,1.85719,1.85779,46000000.0
2007-03-27 20:40:00,1.85772,1.85792,1.85712,1.85792,45000000.0
2007-03-27 20:45:00,1.85764,1.85777,1.85649,1.85649,39000000.0
2007-03-27 20:50:00,1.85768,1.85812,1.85751,1.85787,50000000.0
2007-03-27 20:55:00,1.85788,1.85811,1.85744,1.8578,36000000.0
2007-03-27 21:00:00,1.85766,1.85775,1.85693,1.85763,36000000.0
2007-03-27 21:05:00,1.85744,1.85873,1.85744,1.85834,38000000.0
2007-03-27 21:10:00,1.85826,1.8588,1.85775,1.85801,39000000.0
2007-03-27 21:15:00,1.85795,1.85858,1.8578,1.85852,34000000.0
2007-03-27 21:20:00,1.85846,1.85871,1.85821,1.85859,47000000.0
2007-03-27 21:25:00,1.85845,1.85883,1.85823,1.85861,35000000.0
2007-03-27 21:30:00,1.85855,1.8591,1.85795,1.85854,44000000.0
2007-03-27 21:35:00,1.85856,1.85883,1.85839,1.85876,24000000.0
2007-03-27 21:40:00,1.85862,1.85898,1.85839,1.85849,36000000.0
2007-03-27 21:45:00,1.85839,1.85928,1.8583,1.85874,39000000.0
2007-03-27 21:50:00,1.85857,1.85964,1.8583,1.85934,33000000.0
2007-03-27 21:55:00,1.85927,1.8599,1.85838,1.85838,37000000.0
2007-03-27 22:00:00,1.85927,1.8595,1.85905,1.85948,40000000.0
2007-03-27 22:05:00,1.8597,1.8598,1.85867,1.85881,39000000.0
2007-03-27 22:10:00,1.85895,1.8594,1.85879,1.85914,38000000.0
2007-03-27 22:15:00,1.85893,1.8595,1.85856,1.85877,41000000.0
2007-03-27 22:20:00,1.85892,1.8593,1.85837,1.85865,28000000.0
2007-03-27 22:25:00,1.85859,1.85894,1.85812,1.85849,37000000.0
2007-03-27 22:30:00,1.85844,1.85934,1.85791,1.85922,38000000.0
2007-03-27 22:35:00,1.85908,1.85919,1.85852,1.85886,42000000.0
2007-03-27 22:40:00,1.85887,1.8595,1.85851,1.8587,45000000.0
2007-03-27 22:45:00,1.85825,1.85872,1.85812,1.8583,45000000.0
2007-03-27 22:50:00,1.85898,1.85939,1.85808,1.85933,41000000.0
2007-03-27 22:55:00,1.85952,1.85995,1.85911,1.85993,35000000.0
2007-03-27 23:00:00,1.86039,1.86213,1.85996,1.86152,39000000.0
2007-03-27 23:05:00,1.86192,1.86202,1.86114,1.8614,42000000.0
2007-03-27 23:10:00,1.8618,1.86239,1.86116,1.86239,41000000.0
2007-03-27 23:15:00,1.86263,1.86296,1.86111,1.86151,44000000.0
2007-03-27 23:20:00,1.86169,1.86202,1.86148,1.8615,42000000.0
2007-03-27 23:25:00,1.86153,1.86233,1.86142,1.86158,43000000.0
2007-03-27 23:30:00,1.86165,1.86172,1.86077,1.86088,37000000.0
2007-03-27 23:35:00,1.86108,1.86149,1.86082,1.86131,43000000.0
2007-03-27 23:40:00,1.86114,1.86114,1.86069,1.86094,35000000.0
2007-03-27 23:45:00,1.86053,1.86133,1.86053,1.86079,34000000.0
2007-03-27 23:50:00,1.8609,1.86161,1.86051,1.86074,42000000.0
2007-03-27 23:55:00,1.86056,1.86172,1.86056,1.86128,39000000.0
2007-03-28 00:00:00,1.86158,1.86251,1.86024,1.86221,36000000.0
2007-03-28 00:05:00,1.86221,1.86296,1.86186,1.86197,42000000.0
2007-03-28 00:10:00,1.86263,1.8638,1.86263,1.86279,35000000.0
2007-03-28 00:15:00,1.86271,1.86317,1.86269,1.86294,43000000.0
2007-03-28 00:20:00,1.86274,1.8632,1.86245,1.86248,41000000.0
2007-03-28 00:25:00,1.86268,1.86305,1.8625,1.8629,37000000.0
2007-03-28 00:30:00,1.8628,1.86356,1.8628,1.8633,42000000.0
2007-03-28 00:35:00,1.86316,1.86318,1.86127,1.86221,36000000.0
2007-03-28 00:40:00,1.8622,1.86261,1.86193,1.86227,41000000.0
2007-03-28 00:45:00,1.86209,1.86262,1.8612,1.86262,46000000.0
2007-03-28 00:50:00,1.86271,1.86317,1.86233,1.86265,37000000.0
2007-03-28 00:55:00,1.86251,1.86299,1.86251,1.8627,39000000.0
2007-03-28 01:00:00,1.86265,1.86305,1.86231,1.86267,38000000.0
2007-03-28 01:05:00,1.86306,1.86335,1.86261,1.86335,37000000.0
2007-03-28 01:10:00,1.86347,1.86347,1.86238,1.86252,44000000.0
2007-03-28 01:15:00,1.86257,1.86283,1.86222,1.86268,38000000.0
2007-03-28 01:20:00,1.86252,1.86308,1.86221,1.86221,40000000.0
2007-03-28 01:25:00,1.86231,1.8625,1.86188,1.86239,36000000.0
2007-03-28 01:30:00,1.8624,1.8624,1.86162,1.86162,45000000.0
2007-03-28 01:35:00,1.86198,1.86293,1.86198,1.8629,42000000.0
2007-03-28 01:40:00,1.86297,1.86297,1.86256,1.86257,32000000.0
2007-03-28 01:45:00,1.86272,1.86286,1.86172,1.86218,41000000.0
2007-03-28 01:50:00,1.8621,1.86215,1.86102,1.86172,43000000.0
2007-03-28 01:55:00,1.86156,1.86174,1.85957,1.86143,42000000.0
2007-03-28 02:00:00,1.86145,1.86164,1.86131,1.86151,58000000.0
2007-03-28 02:05:00,1.86172,1.86172,1.86054,1.86149,55000000.0
2007-03-28 02:10:00,1.86152,1.86171,1.86111,1.86123,43000000.0
2007-03-28 02:15:00,1.86116,1.86116,1.86039,1.86047,40000000.0
2007-03-28 02:20:00,1.86045,1.86055,1.85974,1.86023,46000000.0
2007-03-28 02:25:00,1.8602,1.8607,1.86007,1.86065,57000000.0
2007-03-28 02:30:00,1.86027,1.8612,1.85983,1.8612,56000000.0
2007-03-28 02:35:00,1.86124,1.86124,1.86058,1.86086,42000000.0
2007-03-28 02:40:00,1.8609,1.8614,1.86076,1.86133,51000000.0
2007-03-28 02:45:00,1.86118,1.8614,1.85958,1.85976,47000000.0
2007-03-28 02:50:00,1.86096,1.86119,1.86055,1.86087,44000000.0
2007-03-28 02:55:00,1.86095,1.8621,1.86088,1.8621,54000000.0
2007-03-28 03:00:00,1.8622,1.86367,1.8622,1.86349,38000000.0
2007-03-28 03:05:00,1.8633,1.86376,1.86299,1.86302,43000000.0
2007-03-28 03:10:00,1.86295,1.86312,1.86209,1.86268,37000000.0
2007-03-28 03:15:00,1.863,1.86447,1.86252,1.86384,43000000.0
2007-03-28 03:20:00,1.86405,1.86413,1.86353,1.86368,39000000.0
2007-03-28 03:25:00,1.86344,1.86414,1.86325,1.86398,35000000.0
2007-03-28 03:30:00,1.86397,1.86525,1.86395,1.86513,42000000.0
2007-03-28 03:35:00,1.86501,1.86626,1.86484,1.86495,38000000.0
2007-03-28 03:40:00,1.86497,1.86506,1.864,1.86465,45000000.0
2007-03-28 03:45:00,1.8647,1.8647,1.86354,1.86453,58000000.0
2007-03-28 03:50:00,1.86478,1.86636,1.86478,1.86636,43000000.0
2007-03-28 03:55:00,1.86592,1.86784,1.86592,1.86784,39000000.0
2007-03-28 04:00:00,1.86808,1.86808,1.86485,1.86494,41000000.0
2007-03-28 04:05:00,1.86468,1.86735,1.86465,1.86647,39000000.0
2007-03-28 04:10:00,1.86626,1.86692,1.86577,1.86606,38000000.0
2007-03-28 04:15:00,1.86617,1.86632,1.86464,1.86543,62000000.0
2007-03-28 04:20:00,1.86545,1.86558,1.8651,1.8651,48000000.0
2007-03-28 04:25:00,1.86518,1.8656,1.86445,1.86542,41000000.0
2007-03-28 04:30:00,1.86538,1.86548,1.86468,1.86482,52000000.0
2007-03-28 04:35:00,1.86472,1.86513,1.86423,1.86496,36000000.0
2007-03-28 04:40:00,1.865,1.86525,1.86407,1.86408,40000000.0
2007-03-28 04:45:00,1.86405,1.86479,1.86321,1.86479,40000000.0
2007-03-28 04:50:00,1.86478,1.86532,1.8642,1.86532,46000000.0
2007-03-28 04:55:00,1.86517,1.86519,1.8641,1.86428,49000000.0
2007-03-28 05:00:00,1.86409,1.8647,1.86409,1.86469,36000000.0
2007-03-28 05:05:00,1.86475,1.86485,1.86362,1.86435,43000000.0
2007-03-28 05:10:00,1.86489,1.8651,1.86456,1.86507,60000000.0
2007-03-28 05:15:00,1.86511,1.86541,1.86489,1.86517,53000000.0
2007-03-28 05:20:00,1.86524,1.86684,1.86511,1.86684,64000000.0
2007-03-28 05:25:00,1.86675,1.86724,1.86636,1.86719,67000000.0
2007-03-28 05:30:00,1.86676,1.86703,1.86592,1.86592,39000000.0
2007-03-28 05:35:00,1.86532,1.86801,1.86532,1.86777,51000000.0
2007-03-28 05:40:00,1.86791,1.86822,1.86771,1.86809,40000000.0
2007-03-28 05:45:00,1.86808,1.86824,1.867,1.86803,55000000.0
2007-03-28 05:50:00,1.86786,1.86796,1.86591,1.86794,56000000.0
2007-03-28 05:55:00,1.86793,1.86836,1.86784,1.86816,49000000.0
2007-03-28 06:00:00,1.86802,1.86851,1.86802,1.86827,61000000.0
2007-03-28 06:05:00,1.86828,1.86851,1.8672,1.86843,41000000.0
2007-03-28 06:10:00,1.86837,1.86917,1.86837,1.86881,32000000.0
2007-03-28 06:15:00,1.86882,1.86921,1.86845,1.86845,55000000.0
2007-03-28 06:20:00,1.86845,1.8691,1.86841,1.86899,77000000.0
2007-03-28 06:25:00,1.86906,1.87016,1.86885,1.87016,34000000.0
2007-03-28 06:30:00,1.8702,1.8702,1.86874,1.86909,40000000.0
2007-03-28 06:35:00,1.86906,1.87116,1.86906,1.87093,48000000.0
2007-03-28 06:40:00,1.87068,1.87098,1.86972,1.86975,42000000.0
2007-03-28 06:45:00,1.86966,1.86982,1.86793,1.86938,43000000.0
2007-03-28 06:50:00,1.86922,1.86949,1.86863,1.86914,46000000.0
2007-03-28 06:55:00,1.86905,1.86905,1.86692,1.86852,52000000.0
2007-03-28 07:00:00,1.86909,1.86945,1.8685,1.86924,55000000.0
2007-03-28 07:05:00,1.86929,1.8703,1.86929,1.86957,58000000.0
2007-03-28 07:10:00,1.86971,1.87053,1.86956,1.8696,61000000.0
2007-03-28 07:15:00,1.86971,1.87031,1.86971,1.87013,50000000.0
2007-03-28 07:20:00,1.87025,1.87062,1.87012,1.87013,60000000.0
2007-03-28 07:25:00,1.87008,1.87011,1.86935,1.86993,93000000.0
2007-03-28 07:30:00,1.8698,1.87029,1.86941,1.87024,76000000.0
2007-03-28 07:35:00,1.87028,1.87039,1.86921,1.86946,56000000.0
2007-03-28 07:40:00,1.86958,1.87063,1.86938,1.87063,72000000.0
2007-03-28 07:45:00,1.87076,1.87111,1.87015,1.87015,65000000.0
2007-03-28 07:50:00,1.87004,1.87154,1.86984,1.87125,97000000.0
2007-03-28 07:55:00,1.87101,1.87191,1.87027,1.87189,101000000.0
2007-03-28 08:00:00,1.87175,1.87279,1.87088,1.8725,106000000.0
2007-03-28 08:05:00,1.87237,1.87251,1.8698,1.87212,75000000.0
2007-03-28 08:10:00,1.87167,1.87277,1.87148,1.87254,118000000.0
2007-03-28 08:15:00,1.87217,1.87217,1.8702,1.87115,94000000.0
2007-03-28 08:20:00,1.87148,1.87237,1.87046,1.87046,91000000.0
2007-03-28 08:25:00,1.87033,1.87137,1.86951,1.87046,154000000.0
2007-03-28 08:30:00,1.87023,1.87133,1.87023,1.87124,216000000.0
2007-03-28 08:35:00,1.87157,1.87434,1.87151,1.87283,120000000.0
2007-03-28 08:40:00,1.87317,1.87317,1.87207,1.87274,123000000.0
2007-03-28 08:45:00,1.87307,1.87459,1.87282,1.87386,148000000.0
2007-03-28 08:50:00,1.87414,1.87462,1.87276,1.87276,232000000.0
2007-03-28 08:55:00,1.87266,1.87287,1.87208,1.87226,129000000.0
2007-03-28 09:00:00,1.87176,1.87361,1.87079,1.87332,98000000.0
2007-03-28 09:05:00,1.87284,1.87324,1.87244,1.87305,129000000.0
2007-03-28 09:10:00,1.87293,1.87429,1.8728,1.87407,216000000.0
2007-03-28 09:15:00,1.87394,1.87537,1.87351,1.87484,232000000.0
2007-03-28 09:20:00,1.87422,1.87505,1.87305,1.87371,273000000.0
2007-03-28 09:25:00,1.87394,1.87394,1.87338,1.87354,194000000.0
2007-03-28 09:30:00,1.87255,1.87351,1.87193,1.87213,151000000.0
2007-03-28 09:35:00,1.87194,1.8728,1.87061,1.87238,228000000.0
2007-03-28 09:40:00,1.87228,1.87297,1.87196,1.87297,226000000.0
2007-03-28 09:45:00,1.87286,1.87309,1.87246,1.87281,136000000.0
2007-03-28 09:50:00,1.8733,1.87354,1.8729,1.87344,196000000.0
2007-03-28 09:55:00,1.87341,1.87416,1.87293,1.87416,190000000.0
2007-03-28 10:00:00,1.87415,1.87415,1.87303,1.8732,196000000.0
2007-03-28 10:05:00,1.87315,1.87315,1.87142,1.87156,232000000.0
2007-03-28 10:10:00,1.87149,1.87213,1.87098,1.87164,303000000.0
2007-03-28 10:15:00,1.8719,1.8719,1.87144,1.87158,225000000.0
2007-03-28 10:20:00,1.87162,1.87182,1.87109,1.87162,233000000.0
2007-03-28 10:25:00,1.87173,1.87197,1.86975,1.86988,301000000.0
2007-03-28 10:30:00,1.86988,1.87142,1.86984,1.87138,157000000.0
2007-03-28 10:35:00,1.87157,1.8727,1.87157,1.87216,140000000.0
2007-03-28 10:40:00,1.8721,1.87254,1.87132,1.87165,139000000.0
2007-03-28 10:45:00,1.87147,1.87147,1.87071,1.87102,135000000.0
2007-03-28 10:50:00,1.87116,1.8729,1.87116,1.87281,206000000.0
2007-03-28 10:55:00,1.8728,1.87291,1.8721,1.87259,176000000.0
2007-03-28 11:00:00,1.87256,1.8728,1.87197,1.87197,178000000.0
2007-03-28 11:05:00,1.87213,1.87223,1.87159,1.87167,142000000.0
2007-03-28 11:10:00,1.87154,1.87222,1.87154,1.87195,236000000.0
2007-03-28 11:15:00,1.8719,1.8724,1.87178,1.87214,218000000.0
2007-03-28 11:20:00,1.87211,1.87264,1.87177,1.87256,229000000.0
2007-03-28 11:25:00,1.87238,1.87262,1.87115,1.87202,183000000.0
2007-03-28 11:30:00,1.87217,1.87233,1.87205,1.87215,173000000.0
2007-03-28 11:35:00,1.87213,1.8722,1.87145,1.87145,231000000.0
2007-03-28 11:40:00,1.87148,1.8723,1.87148,1.87218,185000000.0
2007-03-28 11:45:00,1.87221,1.87246,1.87163,1.87163,169000000.0
2007-03-28 11:50:00,1.87164,1.87246,1.87163,1.87209,188000000.0
2007-03-28 11:55:00,1.87228,1.87236,1.87182,1.87218,200000000.0
2007-03-28 12:00:00,1.87203,1.87216,1.87167,1.87169,120000000.0
2007-03-28 12:05:00,1.87181,1.87203,1.86981,1.87002,112000000.0
2007-03-28 12:10:00,1.87169,1.87169,1.87089,1.87089,149000000.0
2007-03-28 12:15:00,1.87068,1.87093,1.87026,1.87071,180000000.0
2007-03-28 12:20:00,1.87042,1.87177,1.87026,1.87167,178000000.0
2007-03-28 12:25:00,1.87181,1.87188,1.86849,1.86943,208000000.0
2007-03-28 12:30:00,1.87104,1.87146,1.86903,1.87126,188000000.0
2007-03-28 12:35:00,1.87146,1.87168,1.87031,1.87144,98000000.0
2007-03-28 12:40:00,1.87159,1.87214,1.87023,1.87184,82000000.0
2007-03-28 12:45:00,1.87148,1.87149,1.87089,1.87092,160000000.0
2007-03-28 12:50:00,1.87075,1.87117,1.87066,1.87098,129000000.0
2007-03-28 12:55:00,1.87111,1.87122,1.87078,1.87079,131000000.0
2007-03-28 13:00:00,1.87061,1.87093,1.87046,1.8706,91000000.0
2007-03-28 13:05:00,1.87063,1.87103,1.86909,1.87103,126000000.0
2007-03-28 13:10:00,1.8709,1.8709,1.86805,1.86805,104000000.0
2007-03-28 13:15:00,1.868,1.8689,1.868,1.86845,141000000.0
2007-03-28 13:20:00,1.86833,1.86837,1.868,1.86823,165000000.0
2007-03-28 13:25:00,1.8683,1.86995,1.86823,1.86995,128000000.0
2007-03-28 13:30:00,1.86993,1.87064,1.86974,1.87057,118000000.0
2007-03-28 13:35:00,1.8706,1.87062,1.86984,1.86984,143000000.0
2007-03-28 13:40:00,1.86985,1.87086,1.86985,1.87028,145000000.0
2007-03-28 13:45:00,1.8703,1.87038,1.86939,1.86967,101000000.0
2007-03-28 13:50:00,1.86974,1.87013,1.86937,1.86944,144000000.0
2007-03-28 13:55:00,1.86911,1.86933,1.86871,1.86916,144000000.0
2007-03-28 14:00:00,1.86912,1.86937,1.86875,1.86915,124000000.0
2007-03-28 14:05:00,1.86912,1.86923,1.86853,1.86923,128000000.0
2007-03-28 14:10:00,1.86926,1.8698,1.86915,1.86916,104000000.0
2007-03-28 14:15:00,1.86959,1.87055,1.86906,1.87016,84000000.0
2007-03-28 14:20:00,1.8701,1.87023,1.86907,1.86907,84000000.0
2007-03-28 14:25:00,1.86937,1.86969,1.86869,1.86869,75000000.0
2007-03-28 14:30:00,1.86991,1.87109,1.86977,1.87028,67000000.0
2007-03-28 14:35:00,1.87041,1.87183,1.87022,1.87138,41000000.0
2007-03-28 14:40:00,1.87141,1.87141,1.87067,1.87067,43000000.0
2007-03-28 14:45:00,1.87048,1.87115,1.87047,1.87113,41000000.0
2007-03-28 14:50:00,1.87131,1.87231,1.8711,1.87205,39000000.0
2007-03-28 14:55:00,1.87206,1.87206,1.87047,1.87095,38000000.0
2007-03-28 15:00:00,1.87119,1.87241,1.87105,1.87235,37000000.0
2007-03-28 15:05:00,1.87221,1.87248,1.87158,1.87198,41000000.0
2007-03-28 15:10:00,1.87182,1.87358,1.87155,1.8734,47000000.0
2007-03-28 15:15:00,1.87356,1.87447,1.87314,1.87447,41000000.0
2007-03-28 15:20:00,1.8746,1.87519,1.87441,1.87498,42000000.0
2007-03-28 15:25:00,1.87502,1.87612,1.87502,1.87595,39000000.0
2007-03-28 15:30:00,1.87617,1.87718,1.87615,1.8771,45000000.0
2007-03-28 15:35:00,1.877,1.87804,1.87586,1.87735,39000000.0
2007-03-28 15:40:00,1.87762,1.87864,1.87727,1.8781,44000000.0
2007-03-28 15:45:00,1.87802,1.87944,1.87795,1.87903,40000000.0
2007-03-28 15:50:00,1.87908,1.88064,1.87876,1.88026,42000000.0
2007-03-28 15:55:00,1.88022,1.88028,1.87697,1.87697,43000000.0
2007-03-28 16:00:00,1.87643,1.87827,1.87643,1.87827,43000000.0
2007-03-28 16:05:00,1.87859,1.87997,1.87807,1.87903,44000000.0
2007-03-28 16:10:00,1.87917,1.87919,1.87795,1.87816,44000000.0
2007-03-28 16:15:00,1.87802,1.87893,1.87802,1.87892,47000000.0
2007-03-28 16:20:00,1.87895,1.87924,1.87781,1.87787,44000000.0
2007-03-28 16:25:00,1.87785,1.87829,1.87759,1.87782,43000000.0
2007-03-28 16:30:00,1.87737,1.87904,1.87731,1.87904,42000000.0
2007-03-28 16:35:00,1.87963,1.88304,1.87947,1.88066,38000000.0
2007-03-28 16:40:00,1.88047,1.88181,1.87984,1.88181,42000000.0
2007-03-28 16:45:00,1.88212,1.88409,1.88201,1.88376,47000000.0
2007-03-28 16:50:00,1.88361,1.88409,1.88197,1.88197,39000000.0
2007-03-28 16:55:00,1.88162,1.88223,1.87999,1.88223,44000000.0
2007-03-28 17:00:00,1.88346,1.88366,1.87986,1.88154,40000000.0
2007-03-28 17:05:00,1.88161,1.88183,1.87698,1.87716,44000000.0
2007-03-28 17:10:00,1.87684,1.87684,1.87582,1.8767,40000000.0
2007-03-28 17:15:00,1.87672,1.87933,1.87672,1.87928,40000000.0
2007-03-28 17:20:00,1.87932,1.88057,1.8792,1.87954,41000000.0
2007-03-28 17:25:00,1.87966,1.8818,1.87934,1.88071,38000000.0
2007-03-28 17:30:00,1.88047,1.88047,1.87818,1.87846,45000000.0
2007-03-28 17:35:00,1.87815,1.8782,1.87732,1.8778,36000000.0
2007-03-28 17:40:00,1.87775,1.87824,1.87626,1.87824,45000000.0
2007-03-28 17:45:00,1.87822,1.87831,1.87697,1.87831,37000000.0
2007-03-28 17:50:00,1.8778,1.8778,1.87692,1.87732,39000000.0
2007-03-28 17:55:00,1.87713,1.87747,1.87494,1.87503,44000000.0
2007-03-28 18:00:00,1.87505,1.87582,1.8741,1.87491,44000000.0
2007-03-28 18:05:00,1.87507,1.87528,1.87374,1.87374,44000000.0
2007-03-28 18:10:00,1.87348,1.87348,1.87227,1.87267,45000000.0
2007-03-28 18:15:00,1.87289,1.87382,1.87279,1.87341,46000000.0
2007-03-28 18:20:00,1.87327,1.87336,1.87049,1.87059,47000000.0
2007-03-28 18:25:00,1.87058,1.87068,1.87,1.87004,36000000.0
2007-03-28 18:30:00,1.86997,1.87152,1.86975,1.87122,46000000.0
2007-03-28 18:35:00,1.87125,1.87184,1.87105,1.87184,38000000.0
2007-03-28 18:40:00,1.87213,1.87222,1.87169,1.8718,41000000.0
2007-03-28 18:45:00,1.87181,1.87197,1.8701,1.87073,44000000.0
2007-03-28 18:50:00,1.87112,1.8715,1.87102,1.87137,44000000.0
2007-03-28 18:55:00,1.87136,1.8718,1.87102,1.8718,41000000.0
2007-03-28 19:00:00,1.87195,1.87215,1.87067,1.87164,37000000.0
2007-03-28 19:05:00,1.87166,1.87256,1.87153,1.87256,40000000.0
2007-03-28 19:10:00,1.87249,1.87299,1.87122,1.87286,42000000.0
2007-03-28 19:15:00,1.87298,1.87422,1.87261,1.87422,47000000.0
2007-03-28 19:20:00,1.87454,1.87581,1.87454,1.87559,47000000.0
2007-03-28 19:25:00,1.8753,1.87661,1.87487,1.87661,41000000.0
2007-03-28 19:30:00,1.87665,1.87726,1.8765,1.8771,42000000.0
2007-03-28 19:35:00,1.87713,1.87713,1.87569,1.87569,38000000.0
2007-03-28 19:40:00,1.87625,1.87653,1.87586,1.87586,42000000.0
2007-03-28 19:45:00,1.87555,1.87568,1.87524,1.87562,40000000.0
2007-03-28 19:50:00,1.8755,1.87561,1.87485,1.87542,35000000.0
2007-03-28 19:55:00,1.87558,1.87661,1.87558,1.8761,41000000.0
2007-03-28 20:00:00,1.87594,1.87626,1.87557,1.87566,39000000.0
2007-03-28 20:05:00,1.87549,1.87573,1.8741,1.87518,45000000.0
2007-03-28 20:10:00,1.87518,1.87626,1.87497,1.87578,37000000.0
2007-03-28 20:15:00,1.87575,1.87611,1.87528,1.87528,42000000.0
2007-03-28 20:20:00,1.87546,1.87689,1.87518,1.8768,40000000.0
2007-03-28 20:25:00,1.87648,1.87673,1.87555,1.87613,43000000.0
2007-03-28 20:30:00,1.87626,1.87626,1.87533,1.87568,37000000.0
2007-03-28 20:35:00,1.87545,1.87624,1.87516,1.8756,46000000.0
2007-03-28 20:40:00,1.87557,1.8761,1.87517,1.8761,45000000.0
2007-03-28 20:45:00,1.87623,1.87639,1.8759,1.8759,39000000.0
2007-03-28 20:50:00,1.87604,1.87647,1.87592,1.87622,50000000.0
2007-03-28 20:55:00,1.87582,1.87623,1.87551,1.87619,36000000.0
2007-03-28 21:00:00,1.87609,1.87645,1.87545,1.87574,36000000.0
2007-03-28 21:05:00,1.87521,1.87585,1.87521,1.87538,38000000.0
2007-03-28 21:10:00,1.87555,1.87558,1.87502,1.87545,41000000.0
2007-03-28 21:15:00,1.87518,1.87607,1.87515,1.87583,34000000.0
2007-03-28 21:20:00,1.87598,1.87666,1.87562,1.87611,47000000.0
2007-03-28 21:25:00,1.87638,1.87688,1.87571,1.87585,35000000.0
2007-03-28 21:30:00,1.87575,1.87621,1.87535,1.87619,45000000.0
2007-03-28 21:35:00,1.87626,1.87642,1.87532,1.87605,45000000.0
2007-03-28 21:40:00,1.87595,1.87771,1.87585,1.87636,36000000.0
2007-03-28 21:45:00,1.87594,1.87596,1.87463,1.87515,39000000.0
2007-03-28 21:50:00,1.87548,1.87577,1.87509,1.87556,33000000.0
2007-03-28 21:55:00,1.87559,1.87566,1.87509,1.87544,37000000.0
2007-03-28 22:00:00,1.87557,1.87606,1.87521,1.87596,40000000.0
2007-03-28 22:05:00,1.87588,1.87792,1.87551,1.87792,42000000.0
2007-03-28 22:10:00,1.87839,1.87887,1.87647,1.87802,40000000.0
2007-03-28 22:15:00,1.87782,1.87793,1.87701,1.87707,33000000.0
2007-03-28 22:20:00,1.87719,1.87757,1.87712,1.8775,27000000.0
2007-03-28 22:25:00,1.87741,1.87753,1.87671,1.87671,37000000.0
2007-03-28 22:30:00,1.87653,1.87691,1.87636,1.87665,38000000.0
2007-03-28 22:35:00,1.87638,1.8765,1.87582,1.87604,42000000.0
2007-03-28 22:40:00,1.87612,1.87628,1.87502,1.87564,43000000.0
2007-03-28 22:45:00,1.87572,1.87586,1.87443,1.87519,45000000.0
2007-03-28 22:50:00,1.87505,1.87598,1.87457,1.87565,41000000.0
2007-03-28 22:55:00,1.87593,1.87593,1.87503,1.87503,35000000.0
2007-03-28 23:00:00,1.87485,1.87602,1.87481,1.876,39000000.0
2007-03-28 23:05:00,1.87551,1.8765,1.87498,1.87554,42000000.0
2007-03-28 23:10:00,1.87537,1.8766,1.87537,1.87643,34000000.0
2007-03-28 23:15:00,1.87649,1.87764,1.87645,1.87751,44000000.0
2007-03-28 23:20:00,1.87737,1.87749,1.87629,1.8768,42000000.0
2007-03-28 23:25:00,1.87683,1.87725,1.87645,1.87725,43000000.0
2007-03-28 23:30:00,1.87702,1.87702,1.87634,1.87652,37000000.0
2007-03-28 23:35:00,1.87656,1.87671,1.87624,1.87638,43000000.0
2007-03-28 23:40:00,1.87648,1.87662,1.87581,1.87605,26000000.0
2007-03-28 23:45:00,1.87607,1.8763,1.87523,1.8762,33000000.0
2007-03-28 23:50:00,1.87568,1.87589,1.87541,1.87564,42000000.0
2007-03-28 23:55:00,1.87563,1.8759,1.87476,1.87495,29000000.0
2007-03-29 00:00:00,1.87545,1.8758,1.87344,1.87553,36000000.0
2007-03-29 00:05:00,1.87516,1.87583,1.87516,1.87568,34000000.0
2007-03-29 00:10:00,1.87562,1.87567,1.87511,1.87552,35000000.0
2007-03-29 00:15:00,1.87496,1.87537,1.87456,1.87476,43000000.0
2007-03-29 00:20:00,1.87464,1.87492,1.87284,1.87299,39000000.0
2007-03-29 00:25:00,1.87302,1.87302,1.87184,1.87219,37000000.0
2007-03-29 00:30:00,1.87221,1.8729,1.87178,1.87285,40000000.0
2007-03-29 00:35:00,1.8729,1.8729,1.87096,1.87285,29000000.0
2007-03-29 00:40:00,1.87283,1.87356,1.87192,1.87209,41000000.0
2007-03-29 00:45:00,1.87152,1.87405,1.86955,1.87405,46000000.0
2007-03-29 00:50:00,1.87453,1.87462,1.87263,1.87263,37000000.0
2007-03-29 00:55:00,1.87249,1.87329,1.87206,1.87327,39000000.0
2007-03-29 01:00:00,1.87311,1.87329,1.87242,1.87268,38000000.0
2007-03-29 01:05:00,1.87303,1.8733,1.87291,1.87315,37000000.0
2007-03-29 01:10:00,1.87314,1.87314,1.87262,1.873,44000000.0
2007-03-29 01:15:00,1.87274,1.8732,1.87162,1.87162,38000000.0
2007-03-29 01:20:00,1.87174,1.87242,1.87174,1.87237,40000000.0
2007-03-29 01:25:00,1.87227,1.87227,1.87113,1.87122,36000000.0
2007-03-29 01:30:00,1.87119,1.87119,1.86938,1.86979,45000000.0
2007-03-29 01:35:00,1.86984,1.87043,1.86975,1.87034,42000000.0
2007-03-29 01:40:00,1.8703,1.87062,1.86962,1.87039,40000000.0
2007-03-29 01:45:00,1.87056,1.87104,1.87047,1.87054,41000000.0
2007-03-29 01:50:00,1.87053,1.87068,1.86987,1.87032,43000000.0
2007-03-29 01:55:00,1.87038,1.87096,1.86875,1.86992,42000000.0
2007-03-29 02:00:00,1.87004,1.87049,1.86981,1.87044,58000000.0
2007-03-29 02:05:00,1.87057,1.87133,1.87033,1.87102,55000000.0
2007-03-29 02:10:00,1.871,1.8717,1.87068,1.871,43000000.0
2007-03-29 02:15:00,1.87076,1.87111,1.87026,1.87056,40000000.0
2007-03-29 02:20:00,1.87052,1.87107,1.87042,1.87065,46000000.0
2007-03-29 02:25:00,1.87083,1.87099,1.86987,1.86987,57000000.0
2007-03-29 02:30:00,1.8707,1.8707,1.8698,1.87029,56000000.0
2007-03-29 02:35:00,1.86965,1.87072,1.86965,1.87072,42000000.0
2007-03-29 02:40:00,1.87077,1.87096,1.86983,1.86994,50000000.0
2007-03-29 02:45:00,1.87004,1.87085,1.86983,1.87079,47000000.0
2007-03-29 02:50:00,1.87073,1.87154,1.87043,1.87104,44000000.0
2007-03-29 02:55:00,1.87091,1.87194,1.87091,1.8717,54000000.0
2007-03-29 03:00:00,1.87148,1.87241,1.8712,1.87205,38000000.0
2007-03-29 03:05:00,1.87204,1.87206,1.87173,1.87173,43000000.0
2007-03-29 03:10:00,1.87173,1.87191,1.87092,1.87158,36000000.0
2007-03-29 03:15:00,1.87171,1.87205,1.87121,1.87139,36000000.0
2007-03-29 03:20:00,1.87148,1.87148,1.87032,1.87032,39000000.0
2007-03-29 03:25:00,1.8706,1.87092,1.87041,1.87091,35000000.0
2007-03-29 03:30:00,1.87056,1.87056,1.86875,1.86933,42000000.0
2007-03-29 03:35:00,1.86975,1.87025,1.86939,1.8697,41000000.0
2007-03-29 03:40:00,1.86969,1.87017,1.86908,1.87017,45000000.0
2007-03-29 03:45:00,1.87034,1.87121,1.87027,1.87111,58000000.0
2007-03-29 03:50:00,1.87129,1.87168,1.87021,1.87131,43000000.0
2007-03-29 03:55:00,1.87118,1.87134,1.86967,1.87121,37000000.0
2007-03-29 04:00:00,1.87124,1.8714,1.87057,1.87078,41000000.0
2007-03-29 04:05:00,1.87078,1.87119,1.87065,1.87074,39000000.0
2007-03-29 04:10:00,1.87092,1.87128,1.87059,1.87089,38000000.0
2007-03-29 04:15:00,1.87069,1.87128,1.87024,1.8705,62000000.0
2007-03-29 04:20:00,1.8701,1.8711,1.86992,1.8706,48000000.0
2007-03-29 04:25:00,1.86993,1.8708,1.86993,1.87071,41000000.0
2007-03-29 04:30:00,1.87072,1.87151,1.87071,1.87147,52000000.0
2007-03-29 04:35:00,1.87139,1.87195,1.87139,1.8716,36000000.0
2007-03-29 04:40:00,1.87155,1.87155,1.87055,1.87105,40000000.0
2007-03-29 04:45:00,1.87068,1.87167,1.87054,1.87105,40000000.0
2007-03-29 04:50:00,1.87096,1.87113,1.87041,1.87062,46000000.0
2007-03-29 04:55:00,1.87077,1.87126,1.87071,1.87108,49000000.0
2007-03-29 05:00:00,1.8711,1.87181,1.8709,1.87181,35000000.0
2007-03-29 05:05:00,1.87181,1.87201,1.8715,1.87157,43000000.0
2007-03-29 05:10:00,1.87157,1.87175,1.87144,1.87149,60000000.0
2007-03-29 05:15:00,1.87149,1.8721,1.87148,1.8721,53000000.0
2007-03-29 05:20:00,1.87214,1.87281,1.87214,1.87263,64000000.0
2007-03-29 05:25:00,1.87254,1.87288,1.87151,1.87288,72000000.0
2007-03-29 05:30:00,1.87286,1.87329,1.87281,1.87323,39000000.0
2007-03-29 05:35:00,1.87316,1.87529,1.87221,1.87449,51000000.0
2007-03-29 05:40:00,1.87471,1.87629,1.87471,1.87532,41000000.0
2007-03-29 05:45:00,1.8749,1.87494,1.87314,1.87345,55000000.0
2007-03-29 05:50:00,1.87329,1.87329,1.87181,1.87207,47000000.0
2007-03-29 05:55:00,1.87182,1.87217,1.87076,1.87109,49000000.0
2007-03-29 06:00:00,1.87083,1.87131,1.86879,1.86902,61000000.0
2007-03-29 06:05:00,1.86916,1.87023,1.86885,1.86961,41000000.0
2007-03-29 06:10:00,1.86957,1.86957,1.8691,1.8691,33000000.0
2007-03-29 06:15:00,1.86919,1.86938,1.86722,1.8683,55000000.0
2007-03-29 06:20:00,1.86831,1.86903,1.86828,1.86889,77000000.0
2007-03-29 06:25:00,1.86887,1.86887,1.86797,1.86797,38000000.0
2007-03-29 06:30:00,1.86818,1.86821,1.86687,1.86687,37000000.0
2007-03-29 06:35:00,1.8667,1.86861,1.86664,1.86861,48000000.0
2007-03-29 06:40:00,1.86829,1.8687,1.86724,1.86724,42000000.0
2007-03-29 06:45:00,1.86856,1.8689,1.8666,1.86864,43000000.0
2007-03-29 06:50:00,1.86883,1.86888,1.86826,1.86853,46000000.0
2007-03-29 06:55:00,1.8682,1.86847,1.86804,1.86804,52000000.0
2007-03-29 07:00:00,1.86809,1.86824,1.86712,1.86716,56000000.0
2007-03-29 07:05:00,1.86655,1.86839,1.86655,1.86793,58000000.0
2007-03-29 07:10:00,1.86691,1.86837,1.86691,1.86837,61000000.0
2007-03-29 07:15:00,1.86767,1.86849,1.86763,1.86763,50000000.0
2007-03-29 07:20:00,1.86742,1.86812,1.86634,1.86807,60000000.0
2007-03-29 07:25:00,1.86807,1.86833,1.86799,1.86816,94000000.0
2007-03-29 07:30:00,1.86812,1.86877,1.86812,1.86855,76000000.0
2007-03-29 07:35:00,1.86857,1.86892,1.86851,1.86863,56000000.0
2007-03-29 07:40:00,1.86875,1.86938,1.86868,1.86925,72000000.0
2007-03-29 07:45:00,1.86909,1.86948,1.86872,1.86948,65000000.0
2007-03-29 07:50:00,1.86956,1.8699,1.86924,1.86946,97000000.0
2007-03-29 07:55:00,1.8694,1.86957,1.86893,1.86946,101000000.0
2007-03-29 08:00:00,1.86959,1.87009,1.86947,1.86967,106000000.0
2007-03-29 08:05:00,1.86934,1.86944,1.8648,1.86805,75000000.0
2007-03-29 08:10:00,1.86833,1.86833,1.86609,1.86678,118000000.0
2007-03-29 08:15:00,1.86681,1.86729,1.86669,1.86686,94000000.0
2007-03-29 08:20:00,1.86676,1.86676,1.86599,1.86648,91000000.0
2007-03-29 08:25:00,1.86677,1.86761,1.86663,1.86745,154000000.0
2007-03-29 08:30:00,1.86729,1.86747,1.86692,1.86707,216000000.0
2007-03-29 08:35:00,1.86705,1.86761,1.86583,1.86693,120000000.0
2007-03-29 08:40:00,1.86663,1.86685,1.86643,1.86656,123000000.0
2007-03-29 08:45:00,1.86656,1.86681,1.86622,1.86627,148000000.0
2007-03-29 08:50:00,1.86584,1.86695,1.86566,1.86659,232000000.0
2007-03-29 08:55:00,1.86631,1.86631,1.86386,1.86461,129000000.0
2007-03-29 09:00:00,1.86465,1.86605,1.86465,1.86595,98000000.0
2007-03-29 09:05:00,1.86593,1.86601,1.86522,1.866,129000000.0
2007-03-29 09:10:00,1.8661,1.86629,1.86451,1.86451,216000000.0
2007-03-29 09:15:00,1.86601,1.86644,1.86557,1.86644,232000000.0
2007-03-29 09:20:00,1.86605,1.86617,1.86421,1.866,273000000.0
2007-03-29 09:25:00,1.86614,1.8678,1.8658,1.8668,194000000.0
2007-03-29 09:30:00,1.86665,1.86714,1.86651,1.86693,151000000.0
2007-03-29 09:35:00,1.8668,1.86743,1.86661,1.86743,228000000.0
2007-03-29 09:40:00,1.86756,1.86809,1.8672,1.8672,226000000.0
2007-03-29 09:45:00,1.86724,1.86752,1.866,1.86689,136000000.0
2007-03-29 09:50:00,1.86666,1.86673,1.86577,1.86654,196000000.0
2007-03-29 09:55:00,1.86669,1.86694,1.86446,1.86451,190000000.0
2007-03-29 10:00:00,1.86467,1.86612,1.86467,1.8658,196000000.0
2007-03-29 10:05:00,1.86596,1.86634,1.86522,1.8658,232000000.0
2007-03-29 10:10:00,1.86552,1.86638,1.86552,1.86607,303000000.0
2007-03-29 10:15:00,1.86581,1.86843,1.8656,1.86826,225000000.0
2007-03-29 10:20:00,1.86804,1.86866,1.86786,1.86787,233000000.0
2007-03-29 10:25:00,1.86825,1.86833,1.86747,1.86747,301000000.0
2007-03-29 10:30:00,1.86752,1.86836,1.8673,1.86778,157000000.0
2007-03-29 10:35:00,1.86771,1.86785,1.86689,1.86689,140000000.0
2007-03-29 10:40:00,1.8669,1.86732,1.8664,1.86681,139000000.0
2007-03-29 10:45:00,1.86667,1.86695,1.86598,1.86695,135000000.0
2007-03-29 10:50:00,1.86723,1.8679,1.86634,1.8679,206000000.0
2007-03-29 10:55:00,1.8684,1.86902,1.86769,1.86902,176000000.0
2007-03-29 11:00:00,1.86945,1.86948,1.86892,1.86892,178000000.0
2007-03-29 11:05:00,1.86882,1.86916,1.86868,1.86886,142000000.0
2007-03-29 11:10:00,1.86876,1.8698,1.86827,1.86906,236000000.0
2007-03-29 11:15:00,1.86892,1.86904,1.86797,1.86863,218000000.0
2007-03-29 11:20:00,1.86869,1.86971,1.86829,1.86971,229000000.0
2007-03-29 11:25:00,1.86971,1.87038,1.86966,1.86998,183000000.0
2007-03-29 11:30:00,1.86969,1.87022,1.86969,1.86998,173000000.0
2007-03-29 11:35:00,1.86976,1.87061,1.86975,1.87061,231000000.0
2007-03-29 11:40:00,1.87068,1.87068,1.86969,1.86969,185000000.0
2007-03-29 11:45:00,1.86996,1.87052,1.86894,1.87017,169000000.0
2007-03-29 11:50:00,1.87036,1.87079,1.87008,1.87042,188000000.0
2007-03-29 11:55:00,1.8705,1.87055,1.87005,1.8704,200000000.0
2007-03-29 12:00:00,1.87041,1.87041,1.86822,1.86842,120000000.0
2007-03-29 12:05:00,1.86836,1.86873,1.86792,1.86859,112000000.0
2007-03-29 12:10:00,1.86838,1.8688,1.86837,1.86862,149000000.0
2007-03-29 12:15:00,1.86866,1.86938,1.86794,1.86919,180000000.0
2007-03-29 12:20:00,1.8692,1.8693,1.86714,1.86877,178000000.0
2007-03-29 12:25:00,1.86902,1.87004,1.86733,1.86733,208000000.0
2007-03-29 12:30:00,1.86894,1.86897,1.86715,1.86887,188000000.0
2007-03-29 12:35:00,1.86887,1.86908,1.86748,1.86907,98000000.0
2007-03-29 12:40:00,1.86868,1.86981,1.86801,1.86899,82000000.0
2007-03-29 12:45:00,1.86919,1.86928,1.86857,1.86857,160000000.0
2007-03-29 12:50:00,1.86863,1.86895,1.86692,1.86859,129000000.0
2007-03-29 12:55:00,1.86698,1.86902,1.86698,1.86902,131000000.0
2007-03-29 13:00:00,1.86904,1.86945,1.86876,1.86913,91000000.0
2007-03-29 13:05:00,1.86917,1.8694,1.86794,1.86899,126000000.0
2007-03-29 13:10:00,1.86891,1.86905,1.86844,1.86905,104000000.0
2007-03-29 13:15:00,1.86917,1.86971,1.86913,1.86937,141000000.0
2007-03-29 13:20:00,1.86958,1.86958,1.869,1.86925,165000000.0
2007-03-29 13:25:00,1.8693,1.86939,1.86895,1.86933,128000000.0
2007-03-29 13:30:00,1.86942,1.8701,1.86942,1.86967,118000000.0
2007-03-29 13:35:00,1.86994,1.8702,1.86974,1.87008,143000000.0
2007-03-29 13:40:00,1.8698,1.87055,1.8698,1.87021,145000000.0
2007-03-29 13:45:00,1.8703,1.87136,1.87002,1.87131,101000000.0
2007-03-29 13:50:00,1.87146,1.87242,1.87143,1.87207,144000000.0
2007-03-29 13:55:00,1.87261,1.8729,1.87218,1.87256,144000000.0
2007-03-29 14:00:00,1.8713,1.87244,1.8713,1.8716,124000000.0
2007-03-29 14:05:00,1.87149,1.8715,1.87029,1.87041,128000000.0
2007-03-29 14:10:00,1.8701,1.87082,1.8701,1.87023,104000000.0
2007-03-29 14:15:00,1.87026,1.8703,1.86964,1.86986,81000000.0
2007-03-29 14:20:00,1.8697,1.86985,1.86886,1.86886,84000000.0
2007-03-29 14:25:00,1.86902,1.86942,1.86771,1.86806,75000000.0
2007-03-29 14:30:00,1.86738,1.86804,1.86685,1.86685,67000000.0
2007-03-29 14:35:00,1.86719,1.86728,1.86597,1.86601,41000000.0
2007-03-29 14:40:00,1.86586,1.86817,1.86573,1.86817,43000000.0
2007-03-29 14:45:00,1.8681,1.8681,1.86664,1.86701,41000000.0
2007-03-29 14:50:00,1.86721,1.86821,1.86714,1.86819,39000000.0
2007-03-29 14:55:00,1.86834,1.86856,1.86758,1.8682,38000000.0
2007-03-29 15:00:00,1.8679,1.86797,1.86681,1.86742,37000000.0
2007-03-29 15:05:00,1.86736,1.86828,1.8673,1.86787,41000000.0
2007-03-29 15:10:00,1.86746,1.86762,1.86648,1.86689,47000000.0
2007-03-29 15:15:00,1.86674,1.86712,1.86673,1.86701,41000000.0
2007-03-29 15:20:00,1.86696,1.86708,1.86567,1.86567,42000000.0
2007-03-29 15:25:00,1.86565,1.86629,1.86523,1.86602,39000000.0
2007-03-29 15:30:00,1.86597,1.86597,1.86526,1.86559,45000000.0
2007-03-29 15:35:00,1.8657,1.86587,1.86396,1.86535,39000000.0
2007-03-29 15:40:00,1.86541,1.86558,1.86382,1.8647,44000000.0
2007-03-29 15:45:00,1.86495,1.86522,1.86462,1.8651,40000000.0
2007-03-29 15:50:00,1.86493,1.8653,1.86471,1.865,42000000.0
2007-03-29 15:55:00,1.86514,1.86583,1.86451,1.86496,43000000.0
2007-03-29 16:00:00,1.86488,1.86573,1.86485,1.8653,43000000.0
2007-03-29 16:05:00,1.86533,1.86533,1.86468,1.86468,44000000.0
2007-03-29 16:10:00,1.86474,1.86545,1.86461,1.86492,44000000.0
2007-03-29 16:15:00,1.86503,1.86563,1.86451,1.86532,47000000.0
2007-03-29 16:20:00,1.86543,1.8655,1.86425,1.86475,44000000.0
2007-03-29 16:25:00,1.86498,1.86588,1.86475,1.86568,43000000.0
2007-03-29 16:30:00,1.86536,1.86584,1.8646,1.86518,42000000.0
2007-03-29 16:35:00,1.86579,1.86828,1.86566,1.86721,38000000.0
2007-03-29 16:40:00,1.86736,1.86788,1.86717,1.86737,42000000.0
2007-03-29 16:45:00,1.86724,1.86769,1.86703,1.86755,47000000.0
2007-03-29 16:50:00,1.86748,1.86748,1.86633,1.8667,39000000.0
2007-03-29 16:55:00,1.86639,1.86683,1.86514,1.86655,44000000.0
2007-03-29 17:00:00,1.86694,1.86704,1.86478,1.8663,40000000.0
2007-03-29 17:05:00,1.86631,1.86681,1.86606,1.86681,44000000.0
2007-03-29 17:10:00,1.86688,1.86705,1.86582,1.86667,40000000.0
2007-03-29 17:15:00,1.86648,1.86687,1.86525,1.86529,40000000.0
2007-03-29 17:20:00,1.86543,1.86555,1.86414,1.86414,41000000.0
2007-03-29 17:25:00,1.86459,1.86489,1.86425,1.86425,38000000.0
2007-03-29 17:30:00,1.86427,1.86494,1.86375,1.86377,45000000.0
2007-03-29 17:35:00,1.86376,1.86408,1.86348,1.86404,36000000.0
2007-03-29 17:40:00,1.86392,1.86411,1.86349,1.86408,45000000.0
2007-03-29 17:45:00,1.86418,1.86554,1.86413,1.86529,37000000.0
2007-03-29 17:50:00,1.86533,1.86607,1.86489,1.86587,39000000.0
2007-03-29 17:55:00,1.86535,1.86608,1.86496,1.86575,44000000.0
2007-03-29 18:00:00,1.86563,1.86575,1.86466,1.86528,44000000.0
2007-03-29 18:05:00,1.86536,1.86609,1.865,1.86601,44000000.0
2007-03-29 18:10:00,1.8661,1.86622,1.86518,1.86586,45000000.0
2007-03-29 18:15:00,1.8658,1.8659,1.86481,1.86516,46000000.0
2007-03-29 18:20:00,1.86516,1.8653,1.86261,1.86285,47000000.0
2007-03-29 18:25:00,1.86282,1.86285,1.86222,1.86246,36000000.0
2007-03-29 18:30:00,1.86256,1.86468,1.86256,1.86468,46000000.0
2007-03-29 18:35:00,1.865,1.86501,1.86315,1.86385,38000000.0
2007-03-29 18:40:00,1.86271,1.86414,1.86271,1.86403,41000000.0
2007-03-29 18:45:00,1.86407,1.86411,1.86264,1.8631,44000000.0
2007-03-29 18:50:00,1.86312,1.86317,1.86212,1.86236,44000000.0
2007-03-29 18:55:00,1.8628,1.86392,1.86278,1.86309,41000000.0
2007-03-29 19:00:00,1.86324,1.86329,1.86209,1.86267,37000000.0
2007-03-29 19:05:00,1.86274,1.86329,1.86217,1.86274,40000000.0
2007-03-29 19:10:00,1.86259,1.86336,1.86153,1.86269,42000000.0
2007-03-29 19:15:00,1.86295,1.86391,1.86251,1.8638,47000000.0
2007-03-29 19:20:00,1.86385,1.864,1.86352,1.86386,47000000.0
2007-03-29 19:25:00,1.86385,1.86414,1.86277,1.86412,41000000.0
2007-03-29 19:30:00,1.86404,1.86432,1.86385,1.86399,42000000.0
2007-03-29 19:35:00,1.8641,1.8646,1.86393,1.86393,38000000.0
2007-03-29 19:40:00,1.86406,1.86468,1.86378,1.86468,42000000.0
2007-03-29 19:45:00,1.86466,1.86466,1.86339,1.86357,40000000.0
2007-03-29 19:50:00,1.86409,1.86471,1.86381,1.86459,35000000.0
2007-03-29 19:55:00,1.86457,1.86509,1.86434,1.86491,41000000.0
2007-03-29 20:00:00,1.86521,1.86521,1.8642,1.86452,39000000.0
2007-03-29 20:05:00,1.86446,1.86497,1.86415,1.86427,45000000.0
2007-03-29 20:10:00,1.86425,1.8645,1.86326,1.86431,37000000.0
2007-03-29 20:15:00,1.86441,1.86485,1.86423,1.86427,42000000.0
2007-03-29 20:20:00,1.86458,1.86467,1.8642,1.86467,40000000.0
2007-03-29 20:25:00,1.8646,1.8654,1.86458,1.86507,43000000.0
2007-03-29 20:30:00,1.86524,1.8658,1.8648,1.8656,37000000.0
2007-03-29 20:35:00,1.86488,1.86679,1.86488,1.86679,46000000.0
2007-03-29 20:40:00,1.86679,1.86681,1.86639,1.86681,45000000.0
2007-03-29 20:45:00,1.86691,1.86692,1.86589,1.86618,39000000.0
2007-03-29 20:50:00,1.86635,1.86653,1.86542,1.86566,50000000.0
2007-03-29 20:55:00,1.86641,1.86641,1.86491,1.86517,36000000.0
2007-03-29 21:00:00,1.86522,1.8658,1.865,1.86571,36000000.0
2007-03-29 21:05:00,1.86552,1.86618,1.86552,1.86607,38000000.0
2007-03-29 21:10:00,1.86599,1.86661,1.86565,1.86609,41000000.0
2007-03-29 21:15:00,1.86608,1.86621,1.86581,1.86593,34000000.0
2007-03-29 21:20:00,1.86607,1.86615,1.86545,1.86594,47000000.0
2007-03-29 21:25:00,1.86599,1.86615,1.86554,1.86594,35000000.0
2007-03-29 21:30:00,1.86566,1.8663,1.86554,1.86628,45000000.0
2007-03-29 21:35:00,1.86579,1.8667,1.86512,1.8666,34000000.0
2007-03-29 21:40:00,1.86605,1.8663,1.86574,1.86617,22000000.0
2007-03-29 21:45:00,1.86591,1.86627,1.86567,1.8659,39000000.0
2007-03-29 21:50:00,1.86593,1.8668,1.86583,1.86651,35000000.0
2007-03-29 21:55:00,1.8665,1.86654,1.86558,1.86558,37000000.0
2007-03-29 22:00:00,1.86556,1.86614,1.86556,1.86606,43000000.0
2007-03-29 22:05:00,1.86589,1.8666,1.86562,1.8663,41000000.0
2007-03-29 22:10:00,1.86544,1.86609,1.86522,1.86551,37000000.0
2007-03-29 22:15:00,1.86566,1.86594,1.8651,1.8651,39000000.0
2007-03-29 22:20:00,1.86523,1.86575,1.86458,1.86547,33000000.0
2007-03-29 22:25:00,1.86583,1.866,1.86487,1.86555,37000000.0
2007-03-29 22:30:00,1.86552,1.86561,1.86487,1.86525,38000000.0
2007-03-29 22:35:00,1.86573,1.86625,1.86511,1.86625,35000000.0
2007-03-29 22:40:00,1.86625,1.86625,1.86595,1.86605,43000000.0
2007-03-29 22:45:00,1.86604,1.86617,1.86537,1.86546,45000000.0
2007-03-29 22:50:00,1.86591,1.86601,1.86523,1.86557,41000000.0
2007-03-29 22:55:00,1.86586,1.86598,1.86535,1.86564,35000000.0
2007-03-29 23:00:00,1.86464,1.86584,1.86464,1.86569,39000000.0
2007-03-29 23:05:00,1.86554,1.86554,1.86443,1.86458,42000000.0
2007-03-29 23:10:00,1.86464,1.8651,1.86434,1.86457,37000000.0
2007-03-29 23:15:00,1.86442,1.86442,1.86325,1.86385,44000000.0
2007-03-29 23:20:00,1.86342,1.86419,1.86141,1.86412,42000000.0
2007-03-29 23:25:00,1.86363,1.86471,1.86363,1.86432,34000000.0
2007-03-29 23:30:00,1.86395,1.86408,1.86337,1.86346,37000000.0
2007-03-29 23:35:00,1.86346,1.86357,1.86261,1.86297,43000000.0
2007-03-29 23:40:00,1.86318,1.86318,1.86256,1.86256,34000000.0
2007-03-29 23:45:00,1.86252,1.86257,1.86186,1.86229,37000000.0
2007-03-29 23:50:00,1.86233,1.86268,1.86209,1.86268,42000000.0
2007-03-29 23:55:00,1.86265,1.86287,1.86252,1.86285,37000000.0
2007-03-30 00:00:00,1.86293,1.86315,1.86038,1.86281,36000000.0
2007-03-30 00:05:00,1.86274,1.8629,1.86195,1.86257,35000000.0
2007-03-30 00:10:00,1.86248,1.86248,1.86121,1.86125,35000000.0
2007-03-30 00:15:00,1.86157,1.86266,1.86157,1.86219,43000000.0
2007-03-30 00:20:00,1.86214,1.86328,1.86214,1.8631,39000000.0
2007-03-30 00:25:00,1.863,1.86369,1.86285,1.86347,29000000.0
2007-03-30 00:30:00,1.86335,1.86451,1.86308,1.86382,44000000.0
2007-03-30 00:35:00,1.86388,1.86449,1.86202,1.86449,36000000.0
2007-03-30 00:40:00,1.86435,1.86435,1.86195,1.86223,41000000.0
2007-03-30 00:45:00,1.86444,1.86981,1.86444,1.86864,46000000.0
2007-03-30 00:50:00,1.86858,1.87192,1.86809,1.87192,37000000.0
2007-03-30 00:55:00,1.87184,1.87233,1.86963,1.87011,39000000.0
2007-03-30 01:00:00,1.87036,1.87319,1.87033,1.87319,38000000.0
2007-03-30 01:05:00,1.87294,1.87294,1.86993,1.86993,37000000.0
2007-03-30 01:10:00,1.86887,1.86987,1.86798,1.86798,44000000.0
2007-03-30 01:15:00,1.86749,1.86765,1.86704,1.86704,38000000.0
2007-03-30 01:20:00,1.86771,1.86828,1.86771,1.86788,40000000.0
2007-03-30 01:25:00,1.86779,1.86779,1.86706,1.86724,36000000.0
2007-03-30 01:30:00,1.86745,1.86752,1.86689,1.86689,45000000.0
2007-03-30 01:35:00,1.86721,1.86723,1.8663,1.86635,42000000.0
2007-03-30 01:40:00,1.86632,1.86637,1.86452,1.86454,45000000.0
2007-03-30 01:45:00,1.86473,1.86625,1.86453,1.8659,41000000.0
2007-03-30 01:50:00,1.86602,1.86718,1.86588,1.86713,43000000.0
2007-03-30 01:55:00,1.86727,1.86727,1.86497,1.86628,42000000.0
2007-03-30 02:00:00,1.86609,1.86609,1.8655,1.86561,58000000.0
2007-03-30 02:05:00,1.86572,1.86572,1.86496,1.86556,55000000.0
2007-03-30 02:10:00,1.86564,1.86621,1.86564,1.86606,43000000.0
2007-03-30 02:15:00,1.86601,1.8661,1.8644,1.8655,40000000.0
2007-03-30 02:20:00,1.86581,1.86647,1.86505,1.86639,48000000.0
2007-03-30 02:25:00,1.86632,1.86659,1.86611,1.86659,57000000.0
2007-03-30 02:30:00,1.86639,1.86642,1.86571,1.86576,56000000.0
2007-03-30 02:35:00,1.86581,1.8667,1.86578,1.86664,42000000.0
2007-03-30 02:40:00,1.8666,1.86669,1.86628,1.86635,50000000.0
2007-03-30 02:45:00,1.86641,1.8672,1.86638,1.86709,47000000.0
2007-03-30 02:50:00,1.86706,1.86785,1.86706,1.86768,44000000.0
2007-03-30 02:55:00,1.86756,1.86777,1.86716,1.86756,54000000.0
2007-03-30 03:00:00,1.86752,1.86801,1.86689,1.86776,38000000.0
2007-03-30 03:05:00,1.86777,1.86835,1.86747,1.86771,43000000.0
2007-03-30 03:10:00,1.86805,1.86861,1.86775,1.86806,40000000.0
2007-03-30 03:15:00,1.86806,1.86826,1.86755,1.86772,34000000.0
2007-03-30 03:20:00,1.86797,1.86986,1.86797,1.8697,34000000.0
2007-03-30 03:25:00,1.86957,1.86957,1.86842,1.86907,35000000.0
2007-03-30 03:30:00,1.86898,1.86898,1.86712,1.86732,42000000.0
2007-03-30 03:35:00,1.86732,1.86807,1.86682,1.86682,40000000.0
2007-03-30 03:40:00,1.86808,1.86835,1.86711,1.86745,45000000.0
2007-03-30 03:45:00,1.86784,1.86799,1.86656,1.86656,58000000.0
2007-03-30 03:50:00,1.86691,1.86722,1.8663,1.86703,43000000.0
2007-03-30 03:55:00,1.86642,1.86751,1.86642,1.86729,37000000.0
2007-03-30 04:00:00,1.86714,1.86781,1.86684,1.8674,41000000.0
2007-03-30 04:05:00,1.86741,1.86806,1.86708,1.86763,39000000.0
2007-03-30 04:10:00,1.8678,1.86802,1.86724,1.86739,38000000.0
2007-03-30 04:15:00,1.86732,1.86779,1.86689,1.86746,62000000.0
2007-03-30 04:20:00,1.86777,1.86788,1.86699,1.86712,48000000.0
2007-03-30 04:25:00,1.86685,1.86794,1.86665,1.8674,41000000.0
2007-03-30 04:30:00,1.8674,1.86829,1.8674,1.86774,57000000.0
2007-03-30 04:35:00,1.86762,1.86775,1.86729,1.86758,36000000.0
2007-03-30 04:40:00,1.86762,1.8683,1.86736,1.86824,40000000.0
2007-03-30 04:45:00,1.86823,1.86856,1.86779,1.8682,40000000.0
2007-03-30 04:50:00,1.86807,1.86847,1.86795,1.86795,46000000.0
2007-03-30 04:55:00,1.86791,1.86791,1.86661,1.86677,49000000.0
2007-03-30 05:00:00,1.86678,1.8686,1.86677,1.8686,38000000.0
2007-03-30 05:05:00,1.86866,1.86905,1.86846,1.869,43000000.0
2007-03-30 05:10:00,1.86906,1.86946,1.86842,1.86853,60000000.0
2007-03-30 05:15:00,1.86761,1.86862,1.86734,1.86754,53000000.0
2007-03-30 05:20:00,1.86859,1.8693,1.86859,1.8693,64000000.0
2007-03-30 05:25:00,1.8689,1.86926,1.86855,1.8687,67000000.0
2007-03-30 05:30:00,1.86828,1.86906,1.86782,1.86782,38000000.0
2007-03-30 05:35:00,1.86775,1.86814,1.86633,1.8672,51000000.0
2007-03-30 05:40:00,1.86718,1.86829,1.867,1.86788,44000000.0
2007-03-30 05:45:00,1.86801,1.86819,1.86708,1.86767,55000000.0
2007-03-30 05:50:00,1.86771,1.86808,1.86751,1.86763,47000000.0
2007-03-30 05:55:00,1.8681,1.8681,1.86765,1.86787,47000000.0
2007-03-30 06:00:00,1.86773,1.86831,1.8665,1.86822,61000000.0
2007-03-30 06:05:00,1.86821,1.86862,1.86732,1.86831,41000000.0
2007-03-30 06:10:00,1.8681,1.86839,1.86721,1.86825,31000000.0
2007-03-30 06:15:00,1.86833,1.86892,1.86794,1.86857,55000000.0
2007-03-30 06:20:00,1.8687,1.86888,1.86812,1.86845,77000000.0
2007-03-30 06:25:00,1.86812,1.8691,1.86801,1.8691,32000000.0
2007-03-30 06:30:00,1.86924,1.86925,1.86841,1.86841,41000000.0
2007-03-30 06:35:00,1.86837,1.8686,1.86826,1.86858,48000000.0
2007-03-30 06:40:00,1.86858,1.86889,1.86804,1.8686,42000000.0
2007-03-30 06:45:00,1.86869,1.86887,1.86672,1.86887,43000000.0
2007-03-30 06:50:00,1.86886,1.8689,1.86843,1.86886,46000000.0
2007-03-30 06:55:00,1.86879,1.86879,1.8682,1.86822,52000000.0
2007-03-30 07:00:00,1.86821,1.86855,1.86785,1.86807,50000000.0
2007-03-30 07:05:00,1.86841,1.86879,1.86836,1.8685,58000000.0
2007-03-30 07:10:00,1.86864,1.86894,1.86782,1.86804,61000000.0
2007-03-30 07:15:00,1.86809,1.86814,1.86651,1.86651,50000000.0
2007-03-30 07:20:00,1.86667,1.86796,1.86656,1.86782,60000000.0
2007-03-30 07:25:00,1.86764,1.86796,1.86754,1.86759,97000000.0
2007-03-30 07:30:00,1.86757,1.86962,1.86757,1.86962,76000000.0
2007-03-30 07:35:00,1.87009,1.87064,1.86909,1.86909,56000000.0
2007-03-30 07:40:00,1.86908,1.87007,1.86908,1.86961,72000000.0
2007-03-30 07:45:00,1.86961,1.86984,1.86922,1.86984,65000000.0
2007-03-30 07:50:00,1.86962,1.86978,1.86901,1.86901,97000000.0
2007-03-30 07:55:00,1.86889,1.86951,1.86878,1.86897,101000000.0
2007-03-30 08:00:00,1.86925,1.86954,1.86788,1.86836,106000000.0
2007-03-30 08:05:00,1.86799,1.86822,1.86605,1.86822,75000000.0
2007-03-30 08:10:00,1.86832,1.86856,1.8675,1.86836,118000000.0
2007-03-30 08:15:00,1.86841,1.86897,1.86782,1.86782,94000000.0
2007-03-30 08:20:00,1.86832,1.86885,1.86533,1.86881,91000000.0
2007-03-30 08:25:00,1.86893,1.87135,1.86893,1.87135,154000000.0
2007-03-30 08:30:00,1.8712,1.8712,1.8697,1.87045,216000000.0
2007-03-30 08:35:00,1.87038,1.87102,1.87025,1.8706,120000000.0
2007-03-30 08:40:00,1.87048,1.87067,1.86967,1.87007,123000000.0
2007-03-30 08:45:00,1.86983,1.86992,1.86917,1.86922,148000000.0
2007-03-30 08:50:00,1.86924,1.86992,1.86923,1.86945,232000000.0
2007-03-30 08:55:00,1.86957,1.87031,1.86957,1.86987,129000000.0
2007-03-30 09:00:00,1.86978,1.86978,1.86804,1.86816,98000000.0
2007-03-30 09:05:00,1.86817,1.86874,1.86801,1.86874,129000000.0
2007-03-30 09:10:00,1.86876,1.86891,1.86823,1.86839,216000000.0
2007-03-30 09:15:00,1.86813,1.869,1.8677,1.869,232000000.0
2007-03-30 09:20:00,1.86929,1.86968,1.86853,1.86853,273000000.0
2007-03-30 09:25:00,1.86888,1.86934,1.86794,1.86797,194000000.0
2007-03-30 09:30:00,1.86787,1.86832,1.86778,1.86807,151000000.0
2007-03-30 09:35:00,1.86778,1.86796,1.86676,1.86726,228000000.0
2007-03-30 09:40:00,1.86727,1.86782,1.8672,1.86754,226000000.0
2007-03-30 09:45:00,1.8675,1.86902,1.86749,1.86809,136000000.0
2007-03-30 09:50:00,1.86839,1.86881,1.86799,1.86855,196000000.0
2007-03-30 09:55:00,1.86863,1.86863,1.8667,1.8667,190000000.0
2007-03-30 10:00:00,1.86635,1.86706,1.86607,1.86706,196000000.0
2007-03-30 10:05:00,1.8673,1.86744,1.8667,1.86678,232000000.0
2007-03-30 10:10:00,1.86676,1.86773,1.86674,1.86763,303000000.0
2007-03-30 10:15:00,1.86781,1.86896,1.86766,1.86896,225000000.0
2007-03-30 10:20:00,1.8692,1.86988,1.86908,1.86981,233000000.0
2007-03-30 10:25:00,1.86983,1.87015,1.86759,1.86759,301000000.0
2007-03-30 10:30:00,1.86729,1.86799,1.86715,1.86735,157000000.0
2007-03-30 10:35:00,1.86721,1.86771,1.86668,1.86734,140000000.0
2007-03-30 10:40:00,1.86753,1.86768,1.86681,1.86749,139000000.0
2007-03-30 10:45:00,1.86745,1.86817,1.86693,1.86754,135000000.0
2007-03-30 10:50:00,1.86764,1.86795,1.86689,1.86795,206000000.0
2007-03-30 10:55:00,1.86798,1.86883,1.86794,1.86866,176000000.0
2007-03-30 11:00:00,1.86874,1.86919,1.86803,1.86919,178000000.0
2007-03-30 11:05:00,1.86923,1.86936,1.8684,1.86853,142000000.0
2007-03-30 11:10:00,1.8682,1.86877,1.8671,1.86864,236000000.0
2007-03-30 11:15:00,1.86869,1.86877,1.86805,1.86853,218000000.0
2007-03-30 11:20:00,1.86845,1.86864,1.86719,1.86862,229000000.0
2007-03-30 11:25:00,1.86838,1.86849,1.86742,1.8678,183000000.0
2007-03-30 11:30:00,1.86793,1.86805,1.86654,1.86805,173000000.0
2007-03-30 11:35:00,1.86808,1.86856,1.86654,1.86856,231000000.0
2007-03-30 11:40:00,1.86854,1.86854,1.86818,1.86832,185000000.0
2007-03-30 11:45:00,1.86835,1.86918,1.86816,1.86918,169000000.0
2007-03-30 11:50:00,1.8694,1.87057,1.86893,1.86978,188000000.0
2007-03-30 11:55:00,1.86943,1.86943,1.86863,1.86879,200000000.0
2007-03-30 12:00:00,1.86872,1.86873,1.86751,1.86755,125000000.0
2007-03-30 12:05:00,1.86753,1.86773,1.8675,1.86757,112000000.0
2007-03-30 12:10:00,1.86785,1.86866,1.86783,1.86857,149000000.0
2007-03-30 12:15:00,1.8685,1.86885,1.8677,1.86832,180000000.0
2007-03-30 12:20:00,1.86851,1.86896,1.86831,1.86891,178000000.0
2007-03-30 12:25:00,1.86901,1.86906,1.86634,1.8666,208000000.0
2007-03-30 12:30:00,1.86855,1.86896,1.86682,1.86757,188000000.0
2007-03-30 12:35:00,1.86738,1.86742,1.86679,1.86683,98000000.0
2007-03-30 12:40:00,1.86674,1.86719,1.86656,1.86697,82000000.0
2007-03-30 12:45:00,1.86707,1.86707,1.86639,1.86641,160000000.0
2007-03-30 12:50:00,1.86661,1.8668,1.86598,1.86635,129000000.0
2007-03-30 12:55:00,1.86624,1.86659,1.8656,1.86586,131000000.0
2007-03-30 13:00:00,1.86601,1.86651,1.86594,1.86636,91000000.0
2007-03-30 13:05:00,1.86637,1.8681,1.86637,1.86803,126000000.0
2007-03-30 13:10:00,1.86781,1.86843,1.86757,1.86762,104000000.0
2007-03-30 13:15:00,1.86758,1.86795,1.86738,1.86791,141000000.0
2007-03-30 13:20:00,1.86773,1.86805,1.86756,1.86781,165000000.0
2007-03-30 13:25:00,1.86776,1.86776,1.86528,1.86545,128000000.0
2007-03-30 13:30:00,1.86561,1.86615,1.8654,1.86574,118000000.0
2007-03-30 13:35:00,1.86577,1.86698,1.86457,1.86698,143000000.0
2007-03-30 13:40:00,1.86702,1.86728,1.86634,1.86693,145000000.0
2007-03-30 13:45:00,1.8669,1.86698,1.86507,1.8657,101000000.0
2007-03-30 13:50:00,1.86577,1.86633,1.86567,1.86604,144000000.0
2007-03-30 13:55:00,1.86608,1.86708,1.86607,1.86708,144000000.0
2007-03-30 14:00:00,1.86717,1.86717,1.86545,1.86566,124000000.0
2007-03-30 14:05:00,1.86571,1.86596,1.86552,1.86553,128000000.0
2007-03-30 14:10:00,1.86555,1.86625,1.86356,1.86356,104000000.0
2007-03-30 14:15:00,1.86375,1.86534,1.86375,1.86532,81000000.0
2007-03-30 14:20:00,1.86523,1.86579,1.86479,1.86569,84000000.0
2007-03-30 14:25:00,1.86552,1.86764,1.86552,1.86607,75000000.0
2007-03-30 14:30:00,1.86552,1.86629,1.86511,1.8659,67000000.0
2007-03-30 14:35:00,1.86591,1.86609,1.86296,1.86341,41000000.0
2007-03-30 14:40:00,1.86362,1.86473,1.86307,1.86439,43000000.0
2007-03-30 14:45:00,1.86436,1.86513,1.86405,1.86454,41000000.0
2007-03-30 14:50:00,1.8646,1.86533,1.86453,1.86498,39000000.0
2007-03-30 14:55:00,1.8649,1.86494,1.86367,1.8642,38000000.0
2007-03-30 15:00:00,1.86368,1.86484,1.86345,1.86476,37000000.0
2007-03-30 15:05:00,1.86475,1.86526,1.86432,1.8645,41000000.0
2007-03-30 15:10:00,1.86449,1.86458,1.8629,1.86392,47000000.0
2007-03-30 15:15:00,1.86411,1.86416,1.86144,1.86154,41000000.0
2007-03-30 15:20:00,1.86123,1.86311,1.86123,1.86301,42000000.0
2007-03-30 15:25:00,1.86317,1.86321,1.86214,1.86272,39000000.0
2007-03-30 15:30:00,1.86324,1.86335,1.86222,1.86222,45000000.0
2007-03-30 15:35:00,1.86171,1.8628,1.86049,1.86191,39000000.0
2007-03-30 15:40:00,1.86189,1.86252,1.86114,1.86224,44000000.0
2007-03-30 15:45:00,1.86181,1.86293,1.86126,1.86183,40000000.0
2007-03-30 15:50:00,1.8621,1.86239,1.8613,1.86223,42000000.0
2007-03-30 15:55:00,1.8619,1.86243,1.8615,1.86222,43000000.0
2007-03-30 16:00:00,1.86226,1.86226,1.86044,1.86055,43000000.0
2007-03-30 16:05:00,1.86081,1.86199,1.86058,1.86199,44000000.0
2007-03-30 16:10:00,1.8624,1.86249,1.86149,1.86149,44000000.0
2007-03-30 16:15:00,1.86092,1.862,1.8606,1.862,47000000.0
2007-03-30 16:20:00,1.86244,1.86244,1.86127,1.86196,44000000.0
2007-03-30 16:25:00,1.86135,1.86232,1.86092,1.86164,43000000.0
2007-03-30 16:30:00,1.86157,1.8618,1.86123,1.8618,42000000.0
2007-03-30 16:35:00,1.86183,1.86237,1.86101,1.86224,38000000.0
2007-03-30 16:40:00,1.86273,1.86329,1.86251,1.86329,42000000.0
2007-03-30 16:45:00,1.86329,1.86398,1.86272,1.8639,47000000.0
2007-03-30 16:50:00,1.8639,1.86481,1.86352,1.8646,39000000.0
2007-03-30 16:55:00,1.86449,1.86463,1.86125,1.86125,44000000.0
2007-03-30 17:00:00,1.86084,1.86106,1.85873,1.86038,40000000.0
2007-03-30 17:05:00,1.86006,1.86039,1.85888,1.86031,44000000.0
2007-03-30 17:10:00,1.86054,1.86235,1.85951,1.86235,40000000.0
2007-03-30 17:15:00,1.86303,1.86474,1.86282,1.86415,40000000.0
2007-03-30 17:20:00,1.86416,1.86449,1.85985,1.86144,41000000.0
2007-03-30 17:25:00,1.86273,1.86498,1.86273,1.86448,38000000.0
2007-03-30 17:30:00,1.86448,1.86474,1.86153,1.86405,45000000.0
2007-03-30 17:35:00,1.8637,1.86484,1.86326,1.86468,36000000.0
2007-03-30 17:40:00,1.86486,1.86721,1.86461,1.86721,45000000.0
2007-03-30 17:45:00,1.86726,1.87136,1.86726,1.86817,37000000.0
2007-03-30 17:50:00,1.8684,1.86983,1.86721,1.86783,39000000.0
2007-03-30 17:55:00,1.8672,1.86848,1.86709,1.86753,44000000.0
2007-03-30 18:00:00,1.86808,1.8686,1.86678,1.86756,44000000.0
2007-03-30 18:05:00,1.86689,1.86773,1.86631,1.8672,44000000.0
2007-03-30 18:10:00,1.86748,1.86756,1.86655,1.86738,45000000.0
2007-03-30 18:15:00,1.86724,1.86863,1.86704,1.86704,46000000.0
2007-03-30 18:20:00,1.86738,1.86866,1.86551,1.86866,47000000.0
2007-03-30 18:25:00,1.86838,1.86917,1.86779,1.86901,36000000.0
2007-03-30 18:30:00,1.86885,1.86885,1.86803,1.86814,46000000.0
2007-03-30 18:35:00,1.8683,1.86947,1.8683,1.86873,38000000.0
2007-03-30 18:40:00,1.86873,1.86947,1.86749,1.86749,41000000.0
2007-03-30 18:45:00,1.86735,1.86752,1.86631,1.86741,44000000.0
2007-03-30 18:50:00,1.86699,1.86774,1.86671,1.86754,44000000.0
2007-03-30 18:55:00,1.86752,1.86752,1.86705,1.86712,41000000.0
2007-03-30 19:00:00,1.86696,1.86752,1.86623,1.86735,37000000.0
2007-03-30 19:05:00,1.86751,1.8686,1.86745,1.86849,40000000.0
2007-03-30 19:10:00,1.86832,1.8684,1.86598,1.8679,42000000.0
2007-03-30 19:15:00,1.86806,1.86823,1.86772,1.86792,47000000.0
2007-03-30 19:20:00,1.86785,1.86785,1.8674,1.86767,47000000.0
2007-03-30 19:25:00,1.86764,1.86764,1.86617,1.8668,41000000.0
2007-03-30 19:30:00,1.86739,1.86785,1.86732,1.86734,42000000.0
2007-03-30 19:35:00,1.86769,1.86803,1.86763,1.86784,38000000.0
2007-03-30 19:40:00,1.86803,1.86894,1.86769,1.86863,42000000.0
2007-03-30 19:45:00,1.86854,1.8687,1.86823,1.8687,40000000.0
2007-03-30 19:50:00,1.86868,1.86965,1.86859,1.86958,35000000.0
2007-03-30 19:55:00,1.8697,1.87057,1.8697,1.8703,41000000.0
2007-03-30 20:00:00,1.87044,1.87076,1.87011,1.87063,39000000.0
2007-03-30 20:05:00,1.87043,1.87068,1.86955,1.86974,45000000.0
2007-03-30 20:10:00,1.86969,1.87035,1.86943,1.86959,37000000.0
2007-03-30 20:15:00,1.87012,1.87012,1.8688,1.86924,42000000.0
2007-03-30 20:20:00,1.86905,1.86958,1.86879,1.86932,40000000.0
2007-03-30 20:25:00,1.86903,1.86922,1.86789,1.86789,43000000.0
2007-03-30 20:30:00,1.86802,1.86806,1.86724,1.86732,37000000.0
2007-03-30 20:35:00,1.86706,1.86728,1.8653,1.86568,46000000.0
2007-03-30 20:40:00,1.86564,1.86651,1.86564,1.86651,45000000.0
2007-03-30 20:45:00,1.86647,1.86648,1.86606,1.86624,39000000.0
2007-03-30 20:50:00,1.86638,1.86777,1.86629,1.86777,50000000.0
2007-03-30 20:55:00,1.86757,1.86823,1.86675,1.86823,36000000.0
2007-03-30 21:00:00,1.86861,1.86861,1.8678,1.86813,36000000.0
2007-03-30 21:05:00,1.8679,1.86938,1.86771,1.86938,38000000.0
2007-03-30 21:10:00,1.86946,1.86956,1.86886,1.86956,41000000.0
2007-03-30 21:15:00,1.86968,1.86992,1.86881,1.86885,34000000.0
2007-03-30 21:20:00,1.86877,1.86902,1.86848,1.86895,47000000.0
2007-03-30 21:25:00,1.86894,1.86894,1.86844,1.86867,29000000.0
2007-03-30 21:30:00,1.8686,1.8691,1.86781,1.8691,45000000.0
2007-03-30 21:35:00,1.86902,1.86916,1.86847,1.86856,45000000.0
2007-03-30 21:40:00,1.86843,1.86895,1.86834,1.86854,36000000.0
2007-03-30 21:45:00,1.86854,1.86923,1.86842,1.8692,39000000.0
2007-03-30 21:50:00,1.86865,1.86931,1.86857,1.86913,33000000.0
2007-03-30 21:55:00,1.86921,1.86927,1.86845,1.86899,37000000.0
2007-03-30 22:00:00,1.86906,1.86927,1.869,1.86912,40000000.0
2007-03-30 22:05:00,1.86907,1.86931,1.86876,1.86882,42000000.0
2007-03-30 22:10:00,1.86869,1.86919,1.8686,1.86875,37000000.0
2007-03-30 22:15:00,1.8693,1.86935,1.86855,1.86927,41000000.0
2007-03-30 22:20:00,1.86934,1.86962,1.86916,1.86959,33000000.0
2007-03-30 22:25:00,1.86951,1.86951,1.86845,1.86904,37000000.0
2007-03-30 22:30:00,1.86888,1.86908,1.86858,1.86864,38000000.0
2007-03-30 22:35:00,1.86861,1.86892,1.86732,1.86739,42000000.0
2007-03-30 22:40:00,1.86746,1.87007,1.86719,1.86988,43000000.0
2007-03-30 22:45:00,1.86979,1.86979,1.86724,1.86732,42000000.0
2007-03-30 22:50:00,1.86745,1.86801,1.8673,1.8673,41000000.0
2007-03-30 22:55:00,1.86774,1.86868,1.86743,1.8683,35000000.0
2007-04-01 23:00:00,1.86715,1.86747,1.86691,1.86737,39000000.0
2007-04-01 23:05:00,1.86748,1.86766,1.86702,1.86743,42000000.0
2007-04-01 23:10:00,1.86727,1.86796,1.8669,1.86796,34000000.0
2007-04-01 23:15:00,1.8674,1.86791,1.86732,1.86779,35000000.0
2007-04-01 23:20:00,1.86776,1.86877,1.86776,1.86823,42000000.0
2007-04-01 23:25:00,1.86798,1.86862,1.86798,1.86846,36000000.0
2007-04-01 23:30:00,1.86851,1.86864,1.86793,1.86821,37000000.0
2007-04-01 23:35:00,1.86829,1.8688,1.86697,1.86715,43000000.0
2007-04-01 23:40:00,1.8672,1.86826,1.86648,1.86775,34000000.0
2007-04-01 23:45:00,1.86776,1.86797,1.86756,1.86756,34000000.0
2007-04-01 23:50:00,1.86771,1.86937,1.8677,1.86856,42000000.0
2007-04-01 23:55:00,1.86919,1.87071,1.86919,1.87052,37000000.0
2007-04-02 00:00:00,1.8705,1.87154,1.86907,1.87154,36000000.0
2007-04-02 00:05:00,1.87159,1.8733,1.87159,1.8733,42000000.0
2007-04-02 00:10:00,1.87334,1.87359,1.87321,1.87346,35000000.0
2007-04-02 00:15:00,1.87345,1.87352,1.87257,1.87303,43000000.0
2007-04-02 00:20:00,1.87337,1.8735,1.87113,1.87113,44000000.0
2007-04-02 00:25:00,1.87296,1.87296,1.87178,1.87185,37000000.0
2007-04-02 00:30:00,1.87169,1.8726,1.87165,1.87221,42000000.0
2007-04-02 00:35:00,1.87232,1.8726,1.87032,1.87215,36000000.0
2007-04-02 00:40:00,1.87211,1.87224,1.87117,1.87158,41000000.0
2007-04-02 00:45:00,1.87127,1.87145,1.86981,1.86981,46000000.0
2007-04-02 00:50:00,1.86964,1.86967,1.86707,1.86707,37000000.0
2007-04-02 00:55:00,1.86691,1.86733,1.86602,1.86719,39000000.0
2007-04-02 01:00:00,1.86747,1.86794,1.86673,1.86673,38000000.0
2007-04-02 01:05:00,1.86706,1.86799,1.86654,1.86799,37000000.0
2007-04-02 01:10:00,1.86782,1.8683,1.86766,1.8683,44000000.0
2007-04-02 01:15:00,1.86802,1.86855,1.86763,1.86829,38000000.0
2007-04-02 01:20:00,1.86809,1.86822,1.86753,1.8681,40000000.0
2007-04-02 01:25:00,1.86822,1.86876,1.86783,1.86783,36000000.0
2007-04-02 01:30:00,1.8675,1.86844,1.86729,1.86819,45000000.0
2007-04-02 01:35:00,1.8682,1.86822,1.86723,1.86727,42000000.0
2007-04-02 01:40:00,1.8677,1.8677,1.86622,1.86622,40000000.0
2007-04-02 01:45:00,1.86644,1.86749,1.86644,1.86704,41000000.0
2007-04-02 01:50:00,1.86696,1.86863,1.86696,1.8675,43000000.0
2007-04-02 01:55:00,1.86746,1.86815,1.86577,1.86746,42000000.0
2007-04-02 02:00:00,1.86714,1.86803,1.86595,1.86752,42000000.0
2007-04-02 02:05:00,1.86748,1.86751,1.86706,1.86731,43000000.0
2007-04-02 02:10:00,1.8672,1.86756,1.86696,1.86732,41000000.0
2007-04-02 02:15:00,1.8672,1.86731,1.86547,1.86569,40000000.0
2007-04-02 02:20:00,1.86544,1.86611,1.86512,1.86611,42000000.0
2007-04-02 02:25:00,1.86626,1.86683,1.86589,1.86629,45000000.0
2007-04-02 02:30:00,1.86608,1.86653,1.86561,1.86619,36000000.0
2007-04-02 02:35:00,1.86635,1.86688,1.86617,1.8666,40000000.0
2007-04-02 02:40:00,1.86598,1.86734,1.86592,1.86716,38000000.0
2007-04-02 02:45:00,1.86725,1.86728,1.86582,1.86697,44000000.0
2007-04-02 02:50:00,1.86669,1.86734,1.86626,1.86734,37000000.0
2007-04-02 02:55:00,1.86738,1.86783,1.86717,1.86739,38000000.0
2007-04-02 03:00:00,1.86734,1.86734,1.86637,1.86661,39000000.0
2007-04-02 03:05:00,1.86695,1.86766,1.86675,1.86695,37000000.0
2007-04-02 03:10:00,1.86728,1.86731,1.8665,1.86701,46000000.0
2007-04-02 03:15:00,1.86694,1.86726,1.86673,1.86705,41000000.0
2007-04-02 03:20:00,1.86688,1.86702,1.8646,1.86619,36000000.0
2007-04-02 03:25:00,1.86611,1.86673,1.86608,1.86613,40000000.0
2007-04-02 03:30:00,1.8655,1.86574,1.86501,1.86534,37000000.0
2007-04-02 03:35:00,1.86523,1.8661,1.86523,1.86602,39000000.0
2007-04-02 03:40:00,1.86613,1.86657,1.86592,1.86647,43000000.0
2007-04-02 03:45:00,1.86631,1.86631,1.86334,1.86371,35000000.0
2007-04-02 03:50:00,1.86347,1.86539,1.86338,1.86429,42000000.0
2007-04-02 03:55:00,1.86462,1.86462,1.86194,1.86336,36000000.0
2007-04-02 04:00:00,1.8637,1.8637,1.86067,1.86073,37000000.0
2007-04-02 04:05:00,1.86048,1.86082,1.85884,1.86078,42000000.0
2007-04-02 04:10:00,1.86055,1.86232,1.86055,1.86197,34000000.0
2007-04-02 04:15:00,1.86177,1.86204,1.86116,1.86137,34000000.0
2007-04-02 04:20:00,1.86133,1.86223,1.86117,1.86173,43000000.0
2007-04-02 04:25:00,1.86162,1.8618,1.86085,1.8616,37000000.0
2007-04-02 04:30:00,1.86152,1.86204,1.86134,1.86168,43000000.0
2007-04-02 04:35:00,1.86179,1.86191,1.8614,1.86184,42000000.0
2007-04-02 04:40:00,1.86215,1.86219,1.86042,1.86206,44000000.0
2007-04-02 04:45:00,1.86201,1.86232,1.86154,1.86175,34000000.0
2007-04-02 04:50:00,1.86173,1.86187,1.86147,1.86185,42000000.0
2007-04-02 04:55:00,1.8618,1.86201,1.86083,1.86201,39000000.0
2007-04-02 05:00:00,1.86119,1.86207,1.86086,1.862,35000000.0
2007-04-02 05:05:00,1.86188,1.86227,1.86177,1.86218,41000000.0
2007-04-02 05:10:00,1.86229,1.86246,1.86157,1.86215,45000000.0
2007-04-02 05:15:00,1.863,1.86311,1.8623,1.86267,43000000.0
2007-04-02 05:20:00,1.86249,1.86292,1.86188,1.86267,42000000.0
2007-04-02 05:25:00,1.86248,1.86308,1.86174,1.86225,38000000.0
2007-04-02 05:30:00,1.86279,1.86315,1.86205,1.86232,37000000.0
2007-04-02 05:35:00,1.86255,1.86276,1.8619,1.86205,33000000.0
2007-04-02 05:40:00,1.86177,1.86257,1.86172,1.86247,40000000.0
2007-04-02 05:45:00,1.86211,1.86297,1.86201,1.86201,37000000.0
2007-04-02 05:50:00,1.86195,1.86313,1.86178,1.86208,42000000.0
2007-04-02 05:55:00,1.86243,1.86287,1.86196,1.86199,40000000.0
2007-04-02 06:00:00,1.8623,1.86265,1.86157,1.86261,37000000.0
2007-04-02 06:05:00,1.86264,1.86283,1.86194,1.86278,33000000.0
2007-04-02 06:10:00,1.86292,1.86333,1.86259,1.86313,39000000.0
2007-04-02 06:15:00,1.86336,1.8649,1.86313,1.86345,36000000.0
2007-04-02 06:20:00,1.86352,1.86376,1.86245,1.86253,45000000.0
2007-04-02 06:25:00,1.86261,1.86339,1.86253,1.86331,45000000.0
2007-04-02 06:30:00,1.86328,1.86361,1.86295,1.8634,35000000.0
2007-04-02 06:35:00,1.86318,1.8638,1.86283,1.86343,47000000.0
2007-04-02 06:40:00,1.86325,1.86367,1.86233,1.86333,34000000.0
2007-04-02 06:45:00,1.86327,1.86338,1.86145,1.86183,41000000.0
2007-04-02 06:50:00,1.86199,1.86212,1.86057,1.86071,38000000.0
2007-04-02 06:55:00,1.86118,1.86241,1.86095,1.86224,36000000.0
2007-04-02 07:00:00,1.86215,1.86263,1.86166,1.86218,36000000.0
2007-04-02 07:05:00,1.86219,1.86237,1.86179,1.86185,50000000.0
2007-04-02 07:10:00,1.86171,1.86184,1.86094,1.86122,39000000.0
2007-04-02 07:15:00,1.86107,1.86161,1.86098,1.86155,45000000.0
2007-04-02 07:20:00,1.86139,1.86174,1.86114,1.86145,46000000.0
2007-04-02 07:25:00,1.86147,1.86161,1.86076,1.8608,37000000.0
2007-04-02 07:30:00,1.86089,1.86116,1.86043,1.86047,43000000.0
2007-04-02 07:35:00,1.8606,1.8606,1.86019,1.86032,40000000.0
2007-04-02 07:40:00,1.86053,1.86074,1.8599,1.85995,42000000.0
2007-04-02 07:45:00,1.85981,1.86004,1.85949,1.86001,37000000.0
2007-04-02 07:50:00,1.86002,1.86007,1.85902,1.85908,45000000.0
2007-04-02 07:55:00,1.85905,1.85982,1.85867,1.85953,39000000.0
2007-04-02 08:00:00,1.8592,1.86042,1.85918,1.86019,41000000.0
2007-04-02 08:05:00,1.86025,1.8606,1.85947,1.86018,35000000.0
2007-04-02 08:10:00,1.86053,1.8614,1.86046,1.8605,40000000.0
2007-04-02 08:15:00,1.8604,1.86055,1.85976,1.86019,42000000.0
2007-04-02 08:20:00,1.86041,1.86107,1.85994,1.85998,38000000.0
2007-04-02 08:25:00,1.86023,1.86025,1.85917,1.85946,42000000.0
2007-04-02 08:30:00,1.85936,1.85981,1.85779,1.85947,41000000.0
2007-04-02 08:35:00,1.85906,1.85919,1.85854,1.85912,47000000.0
2007-04-02 08:40:00,1.8593,1.85999,1.85929,1.85952,47000000.0
2007-04-02 08:45:00,1.8595,1.85977,1.85826,1.85949,42000000.0
2007-04-02 08:50:00,1.85965,1.85971,1.85862,1.85959,40000000.0
2007-04-02 08:55:00,1.85963,1.85976,1.85903,1.85949,37000000.0
2007-04-02 09:00:00,1.85954,1.85987,1.85849,1.85849,41000000.0
2007-04-02 09:05:00,1.85825,1.85899,1.85809,1.85899,44000000.0
2007-04-02 09:10:00,1.85896,1.85922,1.85748,1.85872,44000000.0
2007-04-02 09:15:00,1.85842,1.85874,1.85781,1.85848,41000000.0
2007-04-02 09:20:00,1.85834,1.85865,1.85797,1.85863,38000000.0
2007-04-02 09:25:00,1.85836,1.85871,1.85797,1.85859,46000000.0
2007-04-02 09:30:00,1.85785,1.858,1.85729,1.85739,36000000.0
2007-04-02 09:35:00,1.85685,1.85685,1.85376,1.85606,47000000.0
2007-04-02 09:40:00,1.85628,1.85636,1.85587,1.85599,46000000.0
2007-04-02 09:45:00,1.8562,1.8568,1.85538,1.85575,45000000.0
2007-04-02 09:50:00,1.85538,1.85554,1.85483,1.85554,44000000.0
2007-04-02 09:55:00,1.85546,1.85582,1.85466,1.85582,44000000.0
2007-04-02 10:00:00,1.85632,1.8572,1.85614,1.85703,44000000.0
2007-04-02 10:05:00,1.85697,1.85763,1.85679,1.85725,39000000.0
2007-04-02 10:10:00,1.85752,1.85778,1.85643,1.85719,37000000.0
2007-04-02 10:15:00,1.85681,1.85706,1.85512,1.85706,45000000.0
2007-04-02 10:20:00,1.85692,1.85735,1.85649,1.85735,36000000.0
2007-04-02 10:25:00,1.85724,1.85764,1.85645,1.85671,45000000.0
2007-04-02 10:30:00,1.85657,1.85689,1.85631,1.85689,38000000.0
2007-04-02 10:35:00,1.85686,1.85771,1.85674,1.85771,41000000.0
2007-04-02 10:40:00,1.8577,1.85798,1.85704,1.85704,40000000.0
2007-04-02 10:45:00,1.85744,1.85788,1.85743,1.85753,40000000.0
2007-04-02 10:50:00,1.85749,1.85772,1.85602,1.85761,44000000.0
2007-04-02 10:55:00,1.85659,1.85777,1.85529,1.85672,40000000.0
2007-04-02 11:00:00,1.85658,1.85709,1.85551,1.85669,44000000.0
2007-04-02 11:05:00,1.85713,1.85721,1.85673,1.85711,39000000.0
2007-04-02 11:10:00,1.85716,1.85741,1.85499,1.85522,47000000.0
2007-04-02 11:15:00,1.85534,1.85614,1.85521,1.85586,42000000.0
2007-04-02 11:20:00,1.85577,1.85638,1.85562,1.85562,38000000.0
2007-04-02 11:25:00,1.85563,1.85605,1.85465,1.85555,42000000.0
2007-04-02 11:30:00,1.85446,1.85583,1.85315,1.85526,43000000.0
2007-04-02 11:35:00,1.85524,1.85579,1.85439,1.85549,44000000.0
2007-04-02 11:40:00,1.85534,1.85534,1.8539,1.85438,47000000.0
2007-04-02 11:45:00,1.85351,1.85585,1.85242,1.85576,44000000.0
2007-04-02 11:50:00,1.85573,1.85633,1.8556,1.85632,44000000.0
2007-04-02 11:55:00,1.8561,1.85631,1.85536,1.85631,43000000.0
2007-04-02 12:00:00,1.85644,1.85651,1.85595,1.85623,43000000.0
2007-04-02 12:05:00,1.8561,1.85616,1.8555,1.85571,42000000.0
2007-04-02 12:10:00,1.85587,1.85601,1.85468,1.85601,40000000.0
2007-04-02 12:15:00,1.85578,1.85632,1.85577,1.85611,44000000.0
2007-04-02 12:20:00,1.8563,1.85656,1.85438,1.85617,39000000.0
2007-04-02 12:25:00,1.85625,1.85684,1.85601,1.85609,45000000.0
2007-04-02 12:30:00,1.85629,1.85632,1.85541,1.85618,39000000.0
2007-04-02 12:35:00,1.85608,1.8561,1.85539,1.85566,42000000.0
2007-04-02 12:40:00,1.85577,1.85645,1.85562,1.85602,41000000.0
2007-04-02 12:45:00,1.8562,1.85643,1.85589,1.85609,47000000.0
2007-04-02 12:50:00,1.85549,1.85636,1.85549,1.85608,41000000.0
2007-04-02 12:55:00,1.8561,1.85651,1.85602,1.85625,37000000.0
2007-04-02 13:00:00,1.85624,1.85658,1.85621,1.85644,38000000.0
2007-04-02 13:05:00,1.85658,1.85679,1.85633,1.85642,39000000.0
2007-04-02 13:10:00,1.85654,1.8572,1.85634,1.85695,41000000.0
2007-04-02 13:15:00,1.85711,1.85711,1.85639,1.85649,43000000.0
2007-04-02 13:20:00,1.85661,1.85746,1.85661,1.85735,41000000.0
2007-04-02 13:25:00,1.85729,1.85752,1.85728,1.85747,67000000.0
2007-04-02 13:30:00,1.85739,1.85784,1.85692,1.85713,75000000.0
2007-04-02 13:35:00,1.85712,1.85715,1.85592,1.85663,84000000.0
2007-04-02 13:40:00,1.8565,1.85727,1.85644,1.85725,81000000.0
2007-04-02 13:45:00,1.85713,1.85739,1.85617,1.85727,104000000.0
2007-04-02 13:50:00,1.85707,1.85744,1.85673,1.85744,128000000.0
2007-04-02 13:55:00,1.85754,1.85782,1.85665,1.85692,124000000.0
2007-04-02 14:00:00,1.85705,1.85747,1.85636,1.85658,144000000.0
2007-04-02 14:05:00,1.85672,1.85699,1.85625,1.85689,144000000.0
2007-04-02 14:10:00,1.85676,1.85677,1.85595,1.85614,101000000.0
2007-04-02 14:15:00,1.85614,1.85614,1.85419,1.8558,145000000.0
2007-04-02 14:20:00,1.8559,1.85626,1.8545,1.85587,143000000.0
2007-04-02 14:25:00,1.85591,1.85591,1.85365,1.85463,118000000.0
2007-04-02 14:30:00,1.85467,1.85467,1.85389,1.85414,128000000.0
2007-04-02 14:35:00,1.85413,1.85443,1.85385,1.8543,165000000.0
2007-04-02 14:40:00,1.85405,1.85421,1.85334,1.85388,141000000.0
2007-04-02 14:45:00,1.85391,1.85418,1.8538,1.85415,104000000.0
2007-04-02 14:50:00,1.85418,1.85469,1.85402,1.8545,126000000.0
2007-04-02 14:55:00,1.85468,1.85468,1.85398,1.85448,91000000.0
2007-04-02 15:00:00,1.85427,1.85487,1.85398,1.85476,131000000.0
2007-04-02 15:05:00,1.85477,1.85496,1.85234,1.85267,129000000.0
2007-04-02 15:10:00,1.85272,1.85295,1.85225,1.85241,160000000.0
2007-04-02 15:15:00,1.85247,1.8526,1.85226,1.85227,82000000.0
2007-04-02 15:20:00,1.85258,1.85383,1.85247,1.85368,98000000.0
2007-04-02 15:25:00,1.85355,1.85389,1.85158,1.85333,188000000.0
2007-04-02 15:30:00,1.85168,1.85458,1.85168,1.8529,208000000.0
2007-04-02 15:35:00,1.8528,1.85312,1.85242,1.85248,178000000.0
2007-04-02 15:40:00,1.85253,1.85438,1.85252,1.85438,180000000.0
2007-04-02 15:45:00,1.8542,1.85442,1.8535,1.85359,149000000.0
2007-04-02 15:50:00,1.8535,1.85356,1.85293,1.85355,112000000.0
2007-04-02 15:55:00,1.85354,1.85406,1.85331,1.85348,120000000.0
2007-04-02 16:00:00,1.854,1.85521,1.85375,1.85375,200000000.0
2007-04-02 16:05:00,1.8535,1.85466,1.85319,1.85443,188000000.0
2007-04-02 16:10:00,1.8545,1.85551,1.8544,1.8553,169000000.0
2007-04-02 16:15:00,1.85548,1.85624,1.85524,1.85604,185000000.0
2007-04-02 16:20:00,1.85597,1.8565,1.85525,1.85629,231000000.0
2007-04-02 16:25:00,1.85631,1.85649,1.85496,1.8553,173000000.0
2007-04-02 16:30:00,1.85526,1.85531,1.85396,1.85412,183000000.0
2007-04-02 16:35:00,1.85453,1.85543,1.85441,1.85536,229000000.0
2007-04-02 16:40:00,1.85563,1.85624,1.85514,1.85514,218000000.0
2007-04-02 16:45:00,1.855,1.85505,1.85368,1.85403,236000000.0
2007-04-02 16:50:00,1.85391,1.85448,1.85356,1.854,142000000.0
2007-04-02 16:55:00,1.85396,1.85447,1.85377,1.85406,178000000.0
2007-04-02 17:00:00,1.85399,1.85496,1.85389,1.85455,176000000.0
2007-04-02 17:05:00,1.85443,1.85512,1.85393,1.85494,206000000.0
2007-04-02 17:10:00,1.85464,1.85487,1.85439,1.85439,135000000.0
2007-04-02 17:15:00,1.85489,1.85565,1.85349,1.85434,139000000.0
2007-04-02 17:20:00,1.85401,1.85475,1.8539,1.85408,140000000.0
2007-04-02 17:25:00,1.85418,1.85453,1.85351,1.85351,157000000.0
2007-04-02 17:30:00,1.85348,1.85383,1.85297,1.8538,301000000.0
2007-04-02 17:35:00,1.85383,1.85413,1.85283,1.85283,233000000.0
2007-04-02 17:40:00,1.85304,1.85382,1.85261,1.8534,225000000.0
2007-04-02 17:45:00,1.85315,1.8535,1.85312,1.85334,303000000.0
2007-04-02 17:50:00,1.85346,1.85369,1.85301,1.85362,232000000.0
2007-04-02 17:55:00,1.85394,1.85428,1.853,1.85318,196000000.0
2007-04-02 18:00:00,1.85321,1.85353,1.85253,1.853,190000000.0
2007-04-02 18:05:00,1.853,1.85393,1.85267,1.85267,196000000.0
2007-04-02 18:10:00,1.85268,1.85311,1.85224,1.85292,136000000.0
2007-04-02 18:15:00,1.85297,1.85346,1.85292,1.85329,226000000.0
2007-04-02 18:20:00,1.85341,1.85395,1.85255,1.85279,228000000.0
2007-04-02 18:25:00,1.85377,1.85377,1.85251,1.85251,151000000.0
2007-04-02 18:30:00,1.85246,1.85308,1.85115,1.85306,194000000.0
2007-04-02 18:35:00,1.85217,1.85335,1.8515,1.85244,273000000.0
2007-04-02 18:40:00,1.85222,1.85257,1.85182,1.85199,232000000.0
2007-04-02 18:45:00,1.85196,1.85328,1.8519,1.85266,216000000.0
2007-04-02 18:50:00,1.85281,1.85298,1.85225,1.85273,129000000.0
2007-04-02 18:55:00,1.85275,1.85326,1.8526,1.85283,98000000.0
2007-04-02 19:00:00,1.85249,1.85264,1.85243,1.8525,129000000.0
2007-04-02 19:05:00,1.85245,1.85277,1.85124,1.85251,232000000.0
2007-04-02 19:10:00,1.85245,1.85257,1.85204,1.85223,148000000.0
2007-04-02 19:15:00,1.85231,1.85231,1.85132,1.85137,123000000.0
2007-04-02 19:20:00,1.85133,1.85178,1.85084,1.8514,120000000.0
2007-04-02 19:25:00,1.85129,1.85143,1.85044,1.85094,216000000.0
2007-04-02 19:30:00,1.851,1.85159,1.85069,1.85146,154000000.0
2007-04-02 19:35:00,1.85171,1.85171,1.84995,1.85166,91000000.0
2007-04-02 19:40:00,1.85026,1.85201,1.85026,1.852,94000000.0
2007-04-02 19:45:00,1.85203,1.85223,1.85165,1.85215,118000000.0
2007-04-02 19:50:00,1.85209,1.85275,1.8501,1.85275,75000000.0
2007-04-02 19:55:00,1.85278,1.85302,1.85236,1.85285,106000000.0
2007-04-02 20:00:00,1.85287,1.85288,1.85082,1.85156,101000000.0
2007-04-02 20:05:00,1.85074,1.85164,1.85073,1.85133,97000000.0
2007-04-02 20:10:00,1.8514,1.85141,1.85111,1.85127,65000000.0
2007-04-02 20:15:00,1.85136,1.85176,1.85081,1.85159,72000000.0
2007-04-02 20:20:00,1.85155,1.85164,1.85079,1.85079,56000000.0
2007-04-02 20:25:00,1.85101,1.85218,1.85101,1.85195,76000000.0
2007-04-02 20:30:00,1.85209,1.8523,1.85065,1.85072,109000000.0
2007-04-02 20:35:00,1.85219,1.85247,1.85153,1.85247,60000000.0
2007-04-02 20:40:00,1.85248,1.85248,1.85098,1.85238,50000000.0
2007-04-02 20:45:00,1.8522,1.85261,1.8517,1.85231,61000000.0
2007-04-02 20:50:00,1.85194,1.85245,1.85157,1.85239,58000000.0
2007-04-02 20:55:00,1.8524,1.8524,1.85157,1.85218,56000000.0
2007-04-02 21:00:00,1.8521,1.85223,1.85163,1.85213,52000000.0
2007-04-02 21:05:00,1.85159,1.85205,1.85059,1.85111,46000000.0
2007-04-02 21:10:00,1.85125,1.85253,1.8497,1.85212,43000000.0
2007-04-02 21:15:00,1.8523,1.85282,1.85215,1.85247,42000000.0
2007-04-02 21:20:00,1.85282,1.85284,1.85233,1.85255,48000000.0
2007-04-02 21:25:00,1.8534,1.8534,1.85253,1.85275,30000000.0
2007-04-02 21:30:00,1.8528,1.85316,1.85269,1.85309,31000000.0
2007-04-02 21:35:00,1.85302,1.85302,1.85177,1.85226,77000000.0
2007-04-02 21:40:00,1.85295,1.85305,1.85229,1.8525,55000000.0
2007-04-02 21:45:00,1.85236,1.85248,1.85143,1.85198,29000000.0
2007-04-02 21:50:00,1.85195,1.85195,1.85107,1.85126,41000000.0
2007-04-02 21:55:00,1.85135,1.85183,1.85135,1.85136,61000000.0
2007-04-02 22:00:00,1.85134,1.8515,1.8509,1.8509,49000000.0
2007-04-02 22:05:00,1.85109,1.8513,1.85089,1.85089,47000000.0
2007-04-02 22:10:00,1.85069,1.85189,1.85052,1.85189,55000000.0
2007-04-02 22:15:00,1.85195,1.85202,1.85158,1.85173,37000000.0
2007-04-02 22:20:00,1.85175,1.85258,1.85141,1.85144,51000000.0
2007-04-02 22:25:00,1.85165,1.8519,1.85148,1.8519,35000000.0
2007-04-02 22:30:00,1.85206,1.85206,1.85121,1.85136,67000000.0
2007-04-02 22:35:00,1.85141,1.85163,1.85075,1.85075,64000000.0
2007-04-02 22:40:00,1.85094,1.8514,1.85072,1.8514,53000000.0
2007-04-02 22:45:00,1.85146,1.85165,1.85069,1.85113,60000000.0
2007-04-02 22:50:00,1.85118,1.85151,1.85087,1.85115,43000000.0
2007-04-02 22:55:00,1.85132,1.85269,1.85132,1.85168,32000000.0
2007-04-02 23:00:00,1.85166,1.85217,1.8516,1.85168,49000000.0
2007-04-02 23:05:00,1.85151,1.85161,1.84927,1.84927,46000000.0
2007-04-02 23:10:00,1.84927,1.85043,1.84883,1.84965,40000000.0
2007-04-02 23:15:00,1.84964,1.84987,1.8459,1.84678,40000000.0
2007-04-02 23:20:00,1.84659,1.84686,1.84626,1.84647,36000000.0
2007-04-02 23:25:00,1.8465,1.84668,1.84561,1.84561,52000000.0
2007-04-02 23:30:00,1.84562,1.84647,1.84557,1.84637,41000000.0
2007-04-02 23:35:00,1.84664,1.84707,1.84644,1.84688,48000000.0
2007-04-02 23:40:00,1.84696,1.84809,1.84682,1.84809,62000000.0
2007-04-02 23:45:00,1.84823,1.84829,1.84699,1.84708,38000000.0
2007-04-02 23:50:00,1.84716,1.84752,1.84682,1.84724,39000000.0
2007-04-02 23:55:00,1.84732,1.84806,1.84731,1.848,41000000.0
2007-04-03 00:00:00,1.84807,1.84813,1.84687,1.84725,37000000.0
2007-04-03 00:05:00,1.84765,1.84797,1.84715,1.84733,43000000.0
2007-04-03 00:10:00,1.84721,1.84753,1.84646,1.84695,58000000.0
2007-04-03 00:15:00,1.84657,1.84763,1.84638,1.84691,45000000.0
2007-04-03 00:20:00,1.84698,1.8476,1.84669,1.84743,38000000.0
2007-04-03 00:25:00,1.84732,1.8477,1.84715,1.84753,42000000.0
2007-04-03 00:30:00,1.84732,1.84744,1.84613,1.84613,35000000.0
2007-04-03 00:35:00,1.84598,1.84675,1.84598,1.84664,34000000.0
2007-04-03 00:40:00,1.84652,1.84729,1.84642,1.84687,32000000.0
2007-04-03 00:45:00,1.84741,1.84765,1.84724,1.84753,32000000.0
2007-04-03 00:50:00,1.84741,1.84785,1.84735,1.84774,43000000.0
2007-04-03 00:55:00,1.84779,1.84806,1.84649,1.84649,38000000.0
2007-04-03 01:00:00,1.84655,1.84673,1.84465,1.8447,54000000.0
2007-04-03 01:05:00,1.84611,1.84639,1.84512,1.84628,44000000.0
2007-04-03 01:10:00,1.84617,1.84634,1.84518,1.84625,47000000.0
2007-04-03 01:15:00,1.84652,1.84722,1.84648,1.84709,50000000.0
2007-04-03 01:20:00,1.84718,1.84729,1.84666,1.84711,42000000.0
2007-04-03 01:25:00,1.8471,1.84728,1.84665,1.84699,56000000.0
2007-04-03 01:30:00,1.84713,1.84794,1.84712,1.84755,57000000.0
2007-04-03 01:35:00,1.84786,1.84932,1.84778,1.84908,46000000.0
2007-04-03 01:40:00,1.84895,1.84941,1.84852,1.84904,40000000.0
2007-04-03 01:45:00,1.84889,1.84929,1.84867,1.84917,43000000.0
2007-04-03 01:50:00,1.84913,1.84921,1.84855,1.84917,55000000.0
2007-04-03 01:55:00,1.84906,1.84991,1.84905,1.84974,58000000.0
2007-04-03 02:00:00,1.84969,1.85006,1.84715,1.84954,38000000.0
2007-04-03 02:05:00,1.8497,1.85019,1.84919,1.84941,43000000.0
2007-04-03 02:10:00,1.84942,1.84994,1.84928,1.84972,41000000.0
2007-04-03 02:15:00,1.84942,1.84954,1.84878,1.84918,40000000.0
2007-04-03 02:20:00,1.84925,1.8494,1.84871,1.84923,42000000.0
2007-04-03 02:25:00,1.84922,1.8495,1.8485,1.84926,45000000.0
2007-04-03 02:30:00,1.8492,1.84985,1.84905,1.84982,36000000.0
2007-04-03 02:35:00,1.84986,1.85015,1.8495,1.84965,40000000.0
2007-04-03 02:40:00,1.84998,1.85017,1.84864,1.84993,37000000.0
2007-04-03 02:45:00,1.85007,1.85098,1.84986,1.85079,44000000.0
2007-04-03 02:50:00,1.85083,1.85083,1.84918,1.84957,37000000.0
2007-04-03 02:55:00,1.84948,1.84998,1.84887,1.84998,40000000.0
2007-04-03 03:00:00,1.85008,1.85028,1.8487,1.8487,39000000.0
2007-04-03 03:05:00,1.84889,1.84933,1.84758,1.84927,37000000.0
2007-04-03 03:10:00,1.84915,1.85013,1.84894,1.85008,46000000.0
2007-04-03 03:15:00,1.85029,1.8503,1.84918,1.85027,41000000.0
2007-04-03 03:20:00,1.85024,1.85064,1.84853,1.85028,36000000.0
2007-04-03 03:25:00,1.85026,1.85072,1.8488,1.85057,43000000.0
2007-04-03 03:30:00,1.85082,1.85082,1.84969,1.85014,37000000.0
2007-04-03 03:35:00,1.84992,1.85038,1.84992,1.85011,39000000.0
2007-04-03 03:40:00,1.8502,1.85106,1.85005,1.85005,43000000.0
2007-04-03 03:45:00,1.84947,1.85131,1.84925,1.85126,36000000.0
2007-04-03 03:50:00,1.85113,1.85113,1.85006,1.85015,42000000.0
2007-04-03 03:55:00,1.85011,1.85042,1.84831,1.85042,36000000.0
2007-04-03 04:00:00,1.85052,1.85054,1.84956,1.85017,37000000.0
2007-04-03 04:05:00,1.85044,1.85075,1.85006,1.85007,42000000.0
2007-04-03 04:10:00,1.85004,1.85056,1.84974,1.85003,34000000.0
2007-04-03 04:15:00,1.85004,1.85043,1.84965,1.85034,36000000.0
2007-04-03 04:20:00,1.85023,1.85047,1.84987,1.84993,43000000.0
2007-04-03 04:25:00,1.84982,1.85068,1.8496,1.85068,37000000.0
2007-04-03 04:30:00,1.85047,1.85082,1.84967,1.84975,33000000.0
2007-04-03 04:35:00,1.84982,1.8517,1.84982,1.85154,40000000.0
2007-04-03 04:40:00,1.85126,1.85145,1.85,1.85101,44000000.0
2007-04-03 04:45:00,1.85148,1.85148,1.84963,1.84987,37000000.0
2007-04-03 04:50:00,1.85152,1.85174,1.85002,1.85174,42000000.0
2007-04-03 04:55:00,1.85178,1.85268,1.85161,1.85254,39000000.0
2007-04-03 05:00:00,1.85181,1.85253,1.85113,1.8521,35000000.0
2007-04-03 05:05:00,1.85218,1.85256,1.85147,1.85198,41000000.0
2007-04-03 05:10:00,1.85211,1.85238,1.85054,1.85184,45000000.0
2007-04-03 05:15:00,1.85205,1.85244,1.85116,1.85244,43000000.0
2007-04-03 05:20:00,1.85193,1.85258,1.85079,1.85211,42000000.0
2007-04-03 05:25:00,1.85198,1.85239,1.85181,1.8523,38000000.0
2007-04-03 05:30:00,1.85241,1.8525,1.85188,1.85208,36000000.0
2007-04-03 05:35:00,1.8513,1.85229,1.8509,1.85143,27000000.0
2007-04-03 05:40:00,1.85211,1.85245,1.85175,1.85245,40000000.0
2007-04-03 05:45:00,1.85246,1.85257,1.85126,1.8522,38000000.0
2007-04-03 05:50:00,1.85228,1.85241,1.85099,1.85215,42000000.0
2007-04-03 05:55:00,1.85202,1.85217,1.85167,1.8517,40000000.0
2007-04-03 06:00:00,1.85181,1.85247,1.85073,1.85217,37000000.0
2007-04-03 06:05:00,1.85211,1.85251,1.85198,1.85199,38000000.0
2007-04-03 06:10:00,1.85208,1.85244,1.8518,1.8519,39000000.0
2007-04-03 06:15:00,1.85181,1.85181,1.85054,1.85054,36000000.0
2007-04-03 06:20:00,1.85073,1.8511,1.85032,1.85073,45000000.0
2007-04-03 06:25:00,1.85069,1.85085,1.85004,1.8504,45000000.0
2007-04-03 06:30:00,1.85068,1.8509,1.84973,1.85009,34000000.0
2007-04-03 06:35:00,1.85033,1.85184,1.85004,1.85184,47000000.0
2007-04-03 06:40:00,1.8514,1.85198,1.85127,1.85169,34000000.0
2007-04-03 06:45:00,1.85127,1.85165,1.85034,1.85089,41000000.0
2007-04-03 06:50:00,1.85081,1.85081,1.84942,1.84942,38000000.0
2007-04-03 06:55:00,1.84982,1.85012,1.84942,1.85005,36000000.0
2007-04-03 07:00:00,1.85002,1.85039,1.84966,1.85025,36000000.0
2007-04-03 07:05:00,1.84991,1.85074,1.84951,1.85037,50000000.0
2007-04-03 07:10:00,1.85008,1.85098,1.85008,1.85096,39000000.0
2007-04-03 07:15:00,1.85098,1.8511,1.8506,1.8507,45000000.0
2007-04-03 07:20:00,1.85084,1.85121,1.85051,1.85052,46000000.0
2007-04-03 07:25:00,1.85067,1.85093,1.85036,1.8509,37000000.0
2007-04-03 07:30:00,1.85075,1.85151,1.85063,1.85151,43000000.0
2007-04-03 07:35:00,1.85197,1.85226,1.85161,1.85195,40000000.0
2007-04-03 07:40:00,1.85111,1.8517,1.8505,1.8513,42000000.0
2007-04-03 07:45:00,1.85156,1.85171,1.8511,1.85121,36000000.0
2007-04-03 07:50:00,1.85135,1.85395,1.851,1.85259,45000000.0
2007-04-03 07:55:00,1.85281,1.85339,1.85241,1.85324,39000000.0
2007-04-03 08:00:00,1.85279,1.85294,1.85223,1.85235,41000000.0
2007-04-03 08:05:00,1.85235,1.85311,1.85234,1.85235,36000000.0
2007-04-03 08:10:00,1.85245,1.85354,1.85242,1.85302,40000000.0
2007-04-03 08:15:00,1.85287,1.85291,1.85124,1.85148,42000000.0
2007-04-03 08:20:00,1.85092,1.85124,1.84985,1.85124,38000000.0
2007-04-03 08:25:00,1.85087,1.85151,1.85033,1.85151,42000000.0
2007-04-03 08:30:00,1.85155,1.8522,1.85149,1.85213,41000000.0
2007-04-03 08:35:00,1.85198,1.85228,1.85172,1.85213,47000000.0
2007-04-03 08:40:00,1.85208,1.85208,1.85097,1.85157,47000000.0
2007-04-03 08:45:00,1.85146,1.85235,1.85077,1.85202,42000000.0
2007-04-03 08:50:00,1.85218,1.85241,1.85129,1.85241,40000000.0
2007-04-03 08:55:00,1.85248,1.85305,1.85215,1.85301,37000000.0
2007-04-03 09:00:00,1.85316,1.85341,1.85263,1.85263,41000000.0
2007-04-03 09:05:00,1.85258,1.85328,1.8524,1.85271,44000000.0
2007-04-03 09:10:00,1.85271,1.85356,1.8524,1.85327,44000000.0
2007-04-03 09:15:00,1.85314,1.8533,1.85238,1.85315,41000000.0
2007-04-03 09:20:00,1.85234,1.85354,1.85213,1.85314,38000000.0
2007-04-03 09:25:00,1.85297,1.8537,1.8527,1.8537,46000000.0
2007-04-03 09:30:00,1.85427,1.85483,1.85375,1.85375,36000000.0
2007-04-03 09:35:00,1.85354,1.85374,1.85135,1.85361,47000000.0
2007-04-03 09:40:00,1.85382,1.85475,1.85318,1.85464,46000000.0
2007-04-03 09:45:00,1.85512,1.85581,1.85418,1.85452,45000000.0
2007-04-03 09:50:00,1.85489,1.85519,1.85463,1.85472,44000000.0
2007-04-03 09:55:00,1.85461,1.85558,1.85446,1.85485,44000000.0
2007-04-03 10:00:00,1.8551,1.85531,1.85415,1.85492,44000000.0
2007-04-03 10:05:00,1.85534,1.85666,1.85534,1.85648,39000000.0
2007-04-03 10:10:00,1.85647,1.85679,1.85629,1.85675,37000000.0
2007-04-03 10:15:00,1.85676,1.85678,1.85567,1.85586,45000000.0
2007-04-03 10:20:00,1.85571,1.8558,1.85401,1.85411,36000000.0
2007-04-03 10:25:00,1.85436,1.8547,1.85371,1.85418,45000000.0
2007-04-03 10:30:00,1.85461,1.85463,1.85363,1.85449,38000000.0
2007-04-03 10:35:00,1.85488,1.85536,1.85456,1.85482,41000000.0
2007-04-03 10:40:00,1.85482,1.85542,1.85473,1.85541,40000000.0
2007-04-03 10:45:00,1.85528,1.85536,1.85449,1.85524,40000000.0
2007-04-03 10:50:00,1.85513,1.85532,1.8543,1.8543,44000000.0
2007-04-03 10:55:00,1.8543,1.85545,1.8521,1.85545,40000000.0
2007-04-03 11:00:00,1.85534,1.85534,1.85365,1.85379,44000000.0
2007-04-03 11:05:00,1.8538,1.85462,1.85357,1.85462,39000000.0
2007-04-03 11:10:00,1.85461,1.85498,1.85381,1.85488,47000000.0
2007-04-03 11:15:00,1.85512,1.85531,1.85473,1.85523,42000000.0
2007-04-03 11:20:00,1.85532,1.85534,1.85422,1.85436,38000000.0
2007-04-03 11:25:00,1.85535,1.85556,1.85513,1.85528,42000000.0
2007-04-03 11:30:00,1.85529,1.85529,1.85459,1.8549,43000000.0
2007-04-03 11:35:00,1.8549,1.8549,1.8542,1.8544,44000000.0
2007-04-03 11:40:00,1.85451,1.85492,1.85429,1.85474,47000000.0
2007-04-03 11:45:00,1.85458,1.85603,1.85448,1.8558,44000000.0
2007-04-03 11:50:00,1.85594,1.85594,1.85516,1.85535,44000000.0
2007-04-03 11:55:00,1.85538,1.85548,1.85394,1.85417,43000000.0
2007-04-03 12:00:00,1.85428,1.85442,1.85378,1.85423,43000000.0
2007-04-03 12:05:00,1.85424,1.85457,1.85306,1.85441,42000000.0
2007-04-03 12:10:00,1.8548,1.8548,1.85428,1.85469,40000000.0
2007-04-03 12:15:00,1.85469,1.85509,1.85428,1.8549,44000000.0
2007-04-03 12:20:00,1.85467,1.85555,1.85309,1.85514,39000000.0
2007-04-03 12:25:00,1.85519,1.85519,1.85378,1.85453,45000000.0
2007-04-03 12:30:00,1.85434,1.85478,1.85413,1.85413,39000000.0
2007-04-03 12:35:00,1.85415,1.85452,1.85395,1.85444,42000000.0
2007-04-03 12:40:00,1.85455,1.85491,1.85447,1.85491,41000000.0
2007-04-03 12:45:00,1.85492,1.85499,1.85384,1.8541,47000000.0
2007-04-03 12:50:00,1.85436,1.85468,1.85411,1.85458,41000000.0
2007-04-03 12:55:00,1.85456,1.85494,1.85419,1.85494,37000000.0
2007-04-03 13:00:00,1.85529,1.85533,1.85457,1.85458,38000000.0
2007-04-03 13:05:00,1.85461,1.85508,1.85406,1.85443,39000000.0
2007-04-03 13:10:00,1.85454,1.85467,1.85358,1.85396,41000000.0
2007-04-03 13:15:00,1.85397,1.85417,1.85351,1.85353,43000000.0
2007-04-03 13:20:00,1.8537,1.85441,1.8534,1.85441,41000000.0
2007-04-03 13:25:00,1.85426,1.85432,1.85269,1.85269,67000000.0
2007-04-03 13:30:00,1.85349,1.85376,1.85332,1.85332,75000000.0
2007-04-03 13:35:00,1.85308,1.85388,1.85308,1.85339,84000000.0
2007-04-03 13:40:00,1.85336,1.85361,1.8528,1.85356,84000000.0
2007-04-03 13:45:00,1.85287,1.85332,1.85249,1.85332,104000000.0
2007-04-03 13:50:00,1.85329,1.85342,1.85266,1.85278,128000000.0
2007-04-03 13:55:00,1.85268,1.85327,1.85146,1.85319,124000000.0
2007-04-03 14:00:00,1.85317,1.8532,1.85262,1.85268,144000000.0
2007-04-03 14:05:00,1.85261,1.85282,1.85088,1.85122,144000000.0
2007-04-03 14:10:00,1.85112,1.85331,1.8511,1.85261,101000000.0
2007-04-03 14:15:00,1.8526,1.85287,1.852,1.852,145000000.0
2007-04-03 14:20:00,1.85224,1.85235,1.85162,1.85189,143000000.0
2007-04-03 14:25:00,1.85191,1.85271,1.85183,1.85254,118000000.0
2007-04-03 14:30:00,1.85262,1.85293,1.85241,1.85291,128000000.0
2007-04-03 14:35:00,1.85312,1.85392,1.85312,1.85385,165000000.0
2007-04-03 14:40:00,1.85389,1.85389,1.85317,1.85321,141000000.0
2007-04-03 14:45:00,1.8534,1.85374,1.85271,1.85352,104000000.0
2007-04-03 14:50:00,1.85333,1.85392,1.85333,1.85349,126000000.0
2007-04-03 14:55:00,1.85344,1.85394,1.8531,1.85356,91000000.0
2007-04-03 15:00:00,1.85361,1.85372,1.85156,1.85294,131000000.0
2007-04-03 15:05:00,1.85306,1.85343,1.8511,1.85322,129000000.0
2007-04-03 15:10:00,1.85306,1.85353,1.8529,1.8529,160000000.0
2007-04-03 15:15:00,1.85262,1.85289,1.85251,1.85278,82000000.0
2007-04-03 15:20:00,1.85305,1.85305,1.85202,1.85259,98000000.0
2007-04-03 15:25:00,1.85246,1.85335,1.85033,1.85208,188000000.0
2007-04-03 15:30:00,1.85029,1.85242,1.85029,1.85229,208000000.0
2007-04-03 15:35:00,1.85247,1.85263,1.85205,1.85224,178000000.0
2007-04-03 15:40:00,1.85224,1.8526,1.85216,1.85257,180000000.0
2007-04-03 15:45:00,1.85266,1.8529,1.85238,1.85238,149000000.0
2007-04-03 15:50:00,1.85232,1.85327,1.85232,1.85322,112000000.0
2007-04-03 15:55:00,1.8533,1.8533,1.85133,1.85145,119000000.0
2007-04-03 16:00:00,1.85112,1.85188,1.85081,1.85165,200000000.0
2007-04-03 16:05:00,1.85184,1.85252,1.85178,1.85211,188000000.0
2007-04-03 16:10:00,1.85178,1.85236,1.85154,1.85232,169000000.0
2007-04-03 16:15:00,1.85199,1.85235,1.85081,1.85081,185000000.0
2007-04-03 16:20:00,1.85108,1.85127,1.85082,1.85108,231000000.0
2007-04-03 16:25:00,1.851,1.85145,1.85048,1.85066,173000000.0
2007-04-03 16:30:00,1.85072,1.85164,1.85055,1.85139,183000000.0
2007-04-03 16:35:00,1.85195,1.8528,1.85178,1.85255,229000000.0
2007-04-03 16:40:00,1.85241,1.85252,1.85149,1.85197,218000000.0
2007-04-03 16:45:00,1.85198,1.85252,1.85178,1.85251,236000000.0
2007-04-03 16:50:00,1.85256,1.85313,1.85232,1.85279,142000000.0
2007-04-03 16:55:00,1.85302,1.85487,1.8528,1.85487,178000000.0
2007-04-03 17:00:00,1.85486,1.85512,1.85345,1.85463,176000000.0
2007-04-03 17:05:00,1.85466,1.85486,1.85388,1.85424,206000000.0
2007-04-03 17:10:00,1.85394,1.85412,1.85348,1.85384,131000000.0
2007-04-03 17:15:00,1.85397,1.85397,1.85333,1.85374,139000000.0
2007-04-03 17:20:00,1.85377,1.85419,1.85269,1.85269,140000000.0
2007-04-03 17:25:00,1.85417,1.85432,1.85278,1.854,157000000.0
2007-04-03 17:30:00,1.85377,1.85421,1.85373,1.85391,301000000.0
2007-04-03 17:35:00,1.85386,1.85425,1.85379,1.85397,233000000.0
2007-04-03 17:40:00,1.85376,1.85384,1.85349,1.85363,225000000.0
2007-04-03 17:45:00,1.85354,1.85421,1.85345,1.85373,303000000.0
2007-04-03 17:50:00,1.85373,1.85407,1.85294,1.85298,232000000.0
2007-04-03 17:55:00,1.85311,1.85406,1.85307,1.85394,196000000.0
2007-04-03 18:00:00,1.85399,1.85415,1.853,1.85383,190000000.0
2007-04-03 18:05:00,1.85419,1.85569,1.85419,1.85508,196000000.0
2007-04-03 18:10:00,1.85513,1.85518,1.85317,1.85423,136000000.0
2007-04-03 18:15:00,1.85437,1.85441,1.85345,1.85414,226000000.0
2007-04-03 18:20:00,1.85426,1.85431,1.85383,1.85393,228000000.0
2007-04-03 18:25:00,1.85398,1.85527,1.85392,1.8552,151000000.0
2007-04-03 18:30:00,1.85543,1.85563,1.85458,1.85466,194000000.0
2007-04-03 18:35:00,1.85465,1.8554,1.85457,1.855,273000000.0
2007-04-03 18:40:00,1.85513,1.8555,1.85496,1.85519,232000000.0
2007-04-03 18:45:00,1.85516,1.85544,1.85439,1.85529,216000000.0
2007-04-03 18:50:00,1.85548,1.85568,1.85494,1.85514,129000000.0
2007-04-03 18:55:00,1.85513,1.85522,1.85459,1.85498,98000000.0
2007-04-03 19:00:00,1.855,1.85528,1.85493,1.85522,129000000.0
2007-04-03 19:05:00,1.85512,1.85566,1.8551,1.85533,232000000.0
2007-04-03 19:10:00,1.85536,1.85617,1.85536,1.85588,148000000.0
2007-04-03 19:15:00,1.85592,1.856,1.85509,1.8551,123000000.0
2007-04-03 19:20:00,1.85505,1.85552,1.85413,1.85541,120000000.0
2007-04-03 19:25:00,1.8553,1.85537,1.85444,1.85505,216000000.0
2007-04-03 19:30:00,1.8552,1.85546,1.85449,1.85465,154000000.0
2007-04-03 19:35:00,1.85433,1.85433,1.85326,1.85406,91000000.0
2007-04-03 19:40:00,1.85405,1.85446,1.85366,1.85366,94000000.0
2007-04-03 19:45:00,1.85354,1.85377,1.85288,1.85301,118000000.0
2007-04-03 19:50:00,1.85308,1.85372,1.85121,1.85306,75000000.0
2007-04-03 19:55:00,1.85276,1.85276,1.85142,1.85148,106000000.0
2007-04-03 20:00:00,1.85129,1.85129,1.8496,1.8496,101000000.0
2007-04-03 20:05:00,1.8494,1.85088,1.8494,1.85083,97000000.0
2007-04-03 20:10:00,1.85077,1.85125,1.85061,1.85125,65000000.0
2007-04-03 20:15:00,1.85134,1.8514,1.84945,1.84961,72000000.0
2007-04-03 20:20:00,1.84958,1.8502,1.84936,1.85002,56000000.0
2007-04-03 20:25:00,1.84995,1.85036,1.84973,1.85023,76000000.0
2007-04-03 20:30:00,1.85042,1.8513,1.85042,1.85107,106000000.0
2007-04-03 20:35:00,1.85132,1.85162,1.85027,1.85027,60000000.0
2007-04-03 20:40:00,1.85161,1.85173,1.8511,1.8512,50000000.0
2007-04-03 20:45:00,1.8511,1.85149,1.85096,1.85128,61000000.0
2007-04-03 20:50:00,1.8515,1.8518,1.85081,1.8511,58000000.0
2007-04-03 20:55:00,1.85109,1.85162,1.85059,1.8516,56000000.0
2007-04-03 21:00:00,1.85162,1.85246,1.85151,1.85242,51000000.0
2007-04-03 21:05:00,1.85242,1.85255,1.85194,1.85226,46000000.0
2007-04-03 21:10:00,1.85254,1.85254,1.85,1.85148,39000000.0
2007-04-03 21:15:00,1.85186,1.85234,1.85181,1.85199,42000000.0
2007-04-03 21:20:00,1.85233,1.8526,1.85187,1.85248,48000000.0
2007-04-03 21:25:00,1.85247,1.85256,1.85198,1.85198,39000000.0
2007-04-03 21:30:00,1.85216,1.85278,1.85216,1.85251,34000000.0
2007-04-03 21:35:00,1.85215,1.85238,1.85165,1.85194,77000000.0
2007-04-03 21:40:00,1.85192,1.85208,1.85167,1.85167,55000000.0
2007-04-03 21:45:00,1.85168,1.85206,1.85168,1.85206,30000000.0
2007-04-03 21:50:00,1.85212,1.85286,1.85201,1.85286,39000000.0
2007-04-03 21:55:00,1.85289,1.85294,1.85221,1.85263,61000000.0
2007-04-03 22:00:00,1.85278,1.85278,1.85165,1.85165,49000000.0
2007-04-03 22:05:00,1.8519,1.85239,1.8514,1.85163,47000000.0
2007-04-03 22:10:00,1.85169,1.85169,1.85022,1.85043,55000000.0
2007-04-03 22:15:00,1.85058,1.85091,1.85047,1.85079,39000000.0
2007-04-03 22:20:00,1.85037,1.85057,1.85006,1.85016,51000000.0
2007-04-03 22:25:00,1.85014,1.85104,1.84957,1.85048,43000000.0
2007-04-03 22:30:00,1.85025,1.85079,1.85025,1.85078,68000000.0
2007-04-03 22:35:00,1.85098,1.85151,1.85068,1.8513,64000000.0
2007-04-03 22:40:00,1.85132,1.85139,1.85095,1.85095,53000000.0
2007-04-03 22:45:00,1.85094,1.85171,1.85094,1.85171,60000000.0
2007-04-03 22:50:00,1.85187,1.85211,1.85156,1.85206,43000000.0
2007-04-03 22:55:00,1.85206,1.85208,1.85161,1.85169,39000000.0
2007-04-03 23:00:00,1.8515,1.85232,1.85146,1.8518,49000000.0
2007-04-03 23:05:00,1.85185,1.85219,1.85183,1.85203,43000000.0
2007-04-03 23:10:00,1.85212,1.85214,1.85125,1.85186,40000000.0
2007-04-03 23:15:00,1.85166,1.85225,1.85161,1.85225,33000000.0
2007-04-03 23:20:00,1.85232,1.85232,1.85156,1.85168,36000000.0
2007-04-03 23:25:00,1.85166,1.85166,1.85004,1.85036,57000000.0
2007-04-03 23:30:00,1.85035,1.85065,1.84996,1.85064,38000000.0
2007-04-03 23:35:00,1.85047,1.85059,1.84959,1.84959,48000000.0
2007-04-03 23:40:00,1.84967,1.85062,1.84942,1.85041,57000000.0
2007-04-03 23:45:00,1.85052,1.85096,1.85008,1.85008,38000000.0
2007-04-03 23:50:00,1.84998,1.85076,1.84982,1.84982,39000000.0
2007-04-03 23:55:00,1.84953,1.84998,1.84936,1.84982,41000000.0
2007-04-04 00:00:00,1.84991,1.85032,1.84951,1.85016,37000000.0
2007-04-04 00:05:00,1.8508,1.85103,1.84993,1.85026,43000000.0
2007-04-04 00:10:00,1.85003,1.85082,1.84995,1.85023,58000000.0
2007-04-04 00:15:00,1.85009,1.85059,1.84987,1.85034,41000000.0
2007-04-04 00:20:00,1.85029,1.85053,1.84999,1.85013,39000000.0
2007-04-04 00:25:00,1.85024,1.85134,1.84987,1.85098,32000000.0
2007-04-04 00:30:00,1.85173,1.85173,1.84981,1.8505,33000000.0
2007-04-04 00:35:00,1.85034,1.85168,1.85034,1.85151,30000000.0
2007-04-04 00:40:00,1.85139,1.85161,1.85017,1.85102,35000000.0
2007-04-04 00:45:00,1.85099,1.85139,1.85073,1.85113,31000000.0
2007-04-04 00:50:00,1.85095,1.85124,1.84992,1.85015,43000000.0
2007-04-04 00:55:00,1.85,1.85129,1.84989,1.85096,38000000.0
2007-04-04 01:00:00,1.85105,1.85145,1.851,1.85103,54000000.0
2007-04-04 01:05:00,1.85107,1.85129,1.85096,1.85125,44000000.0
2007-04-04 01:10:00,1.8512,1.85169,1.85093,1.85169,47000000.0
2007-04-04 01:15:00,1.85171,1.85258,1.85156,1.85232,50000000.0
2007-04-04 01:20:00,1.85256,1.85256,1.85181,1.85253,42000000.0
2007-04-04 01:25:00,1.85253,1.85277,1.85214,1.85242,56000000.0
2007-04-04 01:30:00,1.85306,1.85517,1.8523,1.85246,58000000.0
2007-04-04 01:35:00,1.85235,1.85415,1.85226,1.85395,46000000.0
2007-04-04 01:40:00,1.85451,1.85762,1.85451,1.85555,40000000.0
2007-04-04 01:45:00,1.85529,1.85709,1.85529,1.85554,43000000.0
2007-04-04 01:50:00,1.85555,1.858,1.85514,1.858,55000000.0
2007-04-04 01:55:00,1.85797,1.85804,1.8565,1.85705,58000000.0
2007-04-04 02:00:00,1.85648,1.85671,1.85483,1.85526,43000000.0
2007-04-04 02:05:00,1.85446,1.85476,1.85352,1.85361,43000000.0
2007-04-04 02:10:00,1.85398,1.85545,1.85364,1.85516,41000000.0
2007-04-04 02:15:00,1.85567,1.85649,1.85543,1.85574,40000000.0
2007-04-04 02:20:00,1.85572,1.85588,1.85538,1.85557,42000000.0
2007-04-04 02:25:00,1.85587,1.85694,1.85587,1.85684,45000000.0
2007-04-04 02:30:00,1.85678,1.85684,1.85594,1.85643,41000000.0
2007-04-04 02:35:00,1.85614,1.85618,1.85547,1.85548,40000000.0
2007-04-04 02:40:00,1.85543,1.85568,1.85505,1.85549,34000000.0
2007-04-04 02:45:00,1.85538,1.85599,1.85452,1.85599,44000000.0
2007-04-04 02:50:00,1.85612,1.85765,1.85608,1.85718,37000000.0
2007-04-04 02:55:00,1.85693,1.85729,1.85691,1.85724,35000000.0
2007-04-04 03:00:00,1.85716,1.85805,1.85651,1.85781,39000000.0
2007-04-04 03:05:00,1.85773,1.85773,1.85697,1.85732,37000000.0
2007-04-04 03:10:00,1.85732,1.85796,1.85732,1.85762,46000000.0
2007-04-04 03:15:00,1.85768,1.85791,1.85725,1.85759,41000000.0
2007-04-04 03:20:00,1.85754,1.85766,1.85568,1.8574,36000000.0
2007-04-04 03:25:00,1.85736,1.85765,1.85715,1.85727,45000000.0
2007-04-04 03:30:00,1.85739,1.85739,1.85651,1.857,37000000.0
2007-04-04 03:35:00,1.85704,1.85728,1.85637,1.85697,39000000.0
2007-04-04 03:40:00,1.85723,1.85764,1.85699,1.85745,43000000.0
2007-04-04 03:45:00,1.85761,1.85796,1.85644,1.85713,25000000.0
2007-04-04 03:50:00,1.85726,1.85726,1.85662,1.85692,42000000.0
2007-04-04 03:55:00,1.85688,1.85711,1.8549,1.85672,36000000.0
2007-04-04 04:00:00,1.85666,1.85666,1.85603,1.85603,37000000.0
2007-04-04 04:05:00,1.85649,1.85734,1.85614,1.85723,42000000.0
2007-04-04 04:10:00,1.85702,1.85738,1.85498,1.85498,31000000.0
2007-04-04 04:15:00,1.85525,1.85544,1.85453,1.85504,36000000.0
2007-04-04 04:20:00,1.85539,1.85607,1.85532,1.85607,43000000.0
2007-04-04 04:25:00,1.85599,1.85599,1.85551,1.85577,37000000.0
2007-04-04 04:30:00,1.85577,1.85587,1.85484,1.85556,43000000.0
2007-04-04 04:35:00,1.85553,1.85555,1.85499,1.85517,42000000.0
2007-04-04 04:40:00,1.85515,1.85572,1.85408,1.85553,44000000.0
2007-04-04 04:45:00,1.85538,1.85556,1.85486,1.85494,40000000.0
2007-04-04 04:50:00,1.85481,1.85509,1.85423,1.85508,42000000.0
2007-04-04 04:55:00,1.85497,1.85585,1.85469,1.85565,39000000.0
2007-04-04 05:00:00,1.8556,1.85597,1.85553,1.85555,35000000.0
2007-04-04 05:05:00,1.85505,1.85576,1.85482,1.85558,41000000.0
2007-04-04 05:10:00,1.85563,1.85605,1.8555,1.8559,45000000.0
2007-04-04 05:15:00,1.85482,1.85619,1.85472,1.85577,43000000.0
2007-04-04 05:20:00,1.85571,1.85571,1.8551,1.85523,42000000.0
2007-04-04 05:25:00,1.85455,1.85523,1.85455,1.85507,38000000.0
2007-04-04 05:30:00,1.85507,1.85554,1.85489,1.8554,36000000.0
2007-04-04 05:35:00,1.85447,1.85591,1.85437,1.85586,30000000.0
2007-04-04 05:40:00,1.85584,1.85595,1.85515,1.85556,40000000.0
2007-04-04 05:45:00,1.85583,1.85584,1.85529,1.85529,36000000.0
2007-04-04 05:50:00,1.85525,1.85527,1.85419,1.85421,42000000.0
2007-04-04 05:55:00,1.85435,1.85478,1.85411,1.8544,42000000.0
2007-04-04 06:00:00,1.8542,1.85481,1.85397,1.85455,39000000.0
2007-04-04 06:05:00,1.85495,1.85527,1.8544,1.85461,33000000.0
2007-04-04 06:10:00,1.85483,1.85545,1.85394,1.85545,39000000.0
2007-04-04 06:15:00,1.85554,1.85554,1.85399,1.85408,36000000.0
2007-04-04 06:20:00,1.85408,1.85486,1.854,1.85471,45000000.0
2007-04-04 06:25:00,1.85484,1.85512,1.8544,1.8547,45000000.0
2007-04-04 06:30:00,1.85476,1.85476,1.85194,1.85361,37000000.0
2007-04-04 06:35:00,1.85334,1.85444,1.85326,1.85358,47000000.0
2007-04-04 06:40:00,1.85365,1.85486,1.85363,1.85486,34000000.0
2007-04-04 06:45:00,1.85485,1.8559,1.85439,1.8559,41000000.0
2007-04-04 06:50:00,1.8555,1.85583,1.85423,1.85466,38000000.0
2007-04-04 06:55:00,1.85435,1.85489,1.85372,1.85489,36000000.0
2007-04-04 07:00:00,1.85493,1.85493,1.85405,1.85429,36000000.0
2007-04-04 07:05:00,1.85459,1.85486,1.85374,1.85408,50000000.0
2007-04-04 07:10:00,1.85379,1.85428,1.85335,1.8538,39000000.0
2007-04-04 07:15:00,1.85422,1.8558,1.85419,1.85479,45000000.0
2007-04-04 07:20:00,1.85479,1.85547,1.85459,1.85517,46000000.0
2007-04-04 07:25:00,1.85545,1.85549,1.85404,1.85483,37000000.0
2007-04-04 07:30:00,1.85368,1.85507,1.85311,1.85447,43000000.0
2007-04-04 07:35:00,1.85461,1.85481,1.85352,1.85432,40000000.0
2007-04-04 07:40:00,1.85307,1.85478,1.85303,1.85464,42000000.0
2007-04-04 07:45:00,1.85458,1.85471,1.85395,1.85407,36000000.0
2007-04-04 07:50:00,1.85328,1.85418,1.85328,1.85353,45000000.0
2007-04-04 07:55:00,1.85425,1.85503,1.85341,1.85488,39000000.0
2007-04-04 08:00:00,1.8546,1.85498,1.85429,1.85429,41000000.0
2007-04-04 08:05:00,1.85325,1.85455,1.85324,1.85424,35000000.0
2007-04-04 08:10:00,1.85465,1.85469,1.8536,1.8536,40000000.0
2007-04-04 08:15:00,1.85282,1.85329,1.85201,1.85239,42000000.0
2007-04-04 08:20:00,1.85271,1.8537,1.85271,1.85294,38000000.0
2007-04-04 08:25:00,1.85291,1.85326,1.85279,1.85318,42000000.0
2007-04-04 08:30:00,1.85339,1.85339,1.85163,1.85267,41000000.0
2007-04-04 08:35:00,1.85296,1.85352,1.85239,1.85352,47000000.0
2007-04-04 08:40:00,1.85352,1.85382,1.85316,1.85316,47000000.0
2007-04-04 08:45:00,1.85305,1.85401,1.85253,1.85373,42000000.0
2007-04-04 08:50:00,1.85378,1.85389,1.85333,1.85384,40000000.0
2007-04-04 08:55:00,1.85344,1.85415,1.85297,1.854,37000000.0
2007-04-04 09:00:00,1.85409,1.85423,1.85333,1.85356,41000000.0
2007-04-04 09:05:00,1.85327,1.85351,1.85191,1.85351,44000000.0
2007-04-04 09:10:00,1.85348,1.85422,1.85242,1.85372,44000000.0
2007-04-04 09:15:00,1.85303,1.85312,1.85182,1.85253,41000000.0
2007-04-04 09:20:00,1.85272,1.85287,1.85118,1.85237,38000000.0
2007-04-04 09:25:00,1.85214,1.85289,1.85214,1.85289,46000000.0
2007-04-04 09:30:00,1.85298,1.85412,1.85296,1.85406,36000000.0
2007-04-04 09:35:00,1.85393,1.85515,1.85306,1.85456,47000000.0
2007-04-04 09:40:00,1.85452,1.85453,1.85364,1.85422,46000000.0
2007-04-04 09:45:00,1.8543,1.85448,1.85378,1.85386,45000000.0
2007-04-04 09:50:00,1.85382,1.85383,1.85305,1.85335,44000000.0
2007-04-04 09:55:00,1.8534,1.85358,1.85316,1.85333,44000000.0
2007-04-04 10:00:00,1.85368,1.85417,1.85365,1.8539,44000000.0
2007-04-04 10:05:00,1.85401,1.85401,1.85198,1.85225,39000000.0
2007-04-04 10:10:00,1.85217,1.85217,1.85139,1.85148,37000000.0
2007-04-04 10:15:00,1.85166,1.85258,1.85143,1.85199,45000000.0
2007-04-04 10:20:00,1.85204,1.8536,1.85194,1.85346,36000000.0
2007-04-04 10:25:00,1.8535,1.85409,1.85327,1.85403,45000000.0
2007-04-04 10:30:00,1.85415,1.85558,1.85415,1.8552,38000000.0
2007-04-04 10:35:00,1.85503,1.8555,1.85375,1.85375,41000000.0
2007-04-04 10:40:00,1.85503,1.85547,1.85485,1.85547,40000000.0
2007-04-04 10:45:00,1.85554,1.85621,1.85533,1.85621,40000000.0
2007-04-04 10:50:00,1.85618,1.8563,1.85411,1.85422,44000000.0
2007-04-04 10:55:00,1.85454,1.85476,1.85237,1.85439,40000000.0
2007-04-04 11:00:00,1.85432,1.85585,1.85299,1.85561,44000000.0
2007-04-04 11:05:00,1.85562,1.85581,1.85469,1.85469,39000000.0
2007-04-04 11:10:00,1.85482,1.85494,1.85451,1.85475,47000000.0
2007-04-04 11:15:00,1.85496,1.85566,1.85459,1.85558,42000000.0
2007-04-04 11:20:00,1.85554,1.85561,1.85509,1.85528,38000000.0
2007-04-04 11:25:00,1.85541,1.85554,1.8542,1.85429,42000000.0
2007-04-04 11:30:00,1.85352,1.85493,1.85297,1.85489,43000000.0
2007-04-04 11:35:00,1.85483,1.85523,1.85433,1.85509,44000000.0
2007-04-04 11:40:00,1.85523,1.85536,1.85485,1.85536,47000000.0
2007-04-04 11:45:00,1.85429,1.85541,1.85409,1.85467,44000000.0
2007-04-04 11:50:00,1.85478,1.85569,1.85478,1.85553,44000000.0
2007-04-04 11:55:00,1.85522,1.85574,1.855,1.85561,43000000.0
2007-04-04 12:00:00,1.85574,1.85654,1.85574,1.85635,43000000.0
2007-04-04 12:05:00,1.85641,1.85658,1.85589,1.85616,42000000.0
2007-04-04 12:10:00,1.85511,1.85705,1.85468,1.85695,40000000.0
2007-04-04 12:15:00,1.85674,1.85732,1.85662,1.85682,44000000.0
2007-04-04 12:20:00,1.85664,1.85768,1.85539,1.85663,39000000.0
2007-04-04 12:25:00,1.85668,1.85821,1.85634,1.85812,45000000.0
2007-04-04 12:30:00,1.85824,1.85897,1.85824,1.85881,39000000.0
2007-04-04 12:35:00,1.85879,1.85935,1.85829,1.85832,42000000.0
2007-04-04 12:40:00,1.85859,1.85899,1.85817,1.85869,41000000.0
2007-04-04 12:45:00,1.85875,1.86007,1.85851,1.85937,47000000.0
2007-04-04 12:50:00,1.85952,1.86032,1.85894,1.86012,41000000.0
2007-04-04 12:55:00,1.86003,1.86062,1.85984,1.86036,37000000.0
2007-04-04 13:00:00,1.86017,1.86034,1.85768,1.85869,38000000.0
2007-04-04 13:05:00,1.85908,1.85932,1.85713,1.85713,39000000.0
2007-04-04 13:10:00,1.85704,1.85838,1.85704,1.85819,41000000.0
2007-04-04 13:15:00,1.85826,1.85826,1.85671,1.85746,43000000.0
2007-04-04 13:20:00,1.85758,1.85761,1.85652,1.85696,41000000.0
2007-04-04 13:25:00,1.85736,1.85777,1.85651,1.85732,67000000.0
2007-04-04 13:30:00,1.85742,1.85742,1.8571,1.85721,75000000.0
2007-04-04 13:35:00,1.85725,1.85733,1.85658,1.85706,84000000.0
2007-04-04 13:40:00,1.85712,1.85764,1.85655,1.85742,81000000.0
2007-04-04 13:45:00,1.85755,1.85838,1.85697,1.85743,104000000.0
2007-04-04 13:50:00,1.85722,1.85806,1.8564,1.85777,128000000.0
2007-04-04 13:55:00,1.85779,1.8585,1.8573,1.85767,124000000.0
2007-04-04 14:00:00,1.85732,1.85732,1.85686,1.85705,144000000.0
2007-04-04 14:05:00,1.85717,1.8573,1.857,1.85727,144000000.0
2007-04-04 14:10:00,1.85712,1.85888,1.85712,1.85817,101000000.0
2007-04-04 14:15:00,1.85872,1.85872,1.85681,1.85704,145000000.0
2007-04-04 14:20:00,1.85692,1.85724,1.85648,1.85713,143000000.0
2007-04-04 14:25:00,1.85746,1.85761,1.85657,1.85703,118000000.0
2007-04-04 14:30:00,1.85741,1.858,1.8572,1.85789,128000000.0
2007-04-04 14:35:00,1.85778,1.85795,1.85641,1.85648,165000000.0
2007-04-04 14:40:00,1.85656,1.85701,1.85635,1.85694,141000000.0
2007-04-04 14:45:00,1.85694,1.85749,1.85674,1.85744,104000000.0
2007-04-04 14:50:00,1.85732,1.85793,1.85725,1.85762,126000000.0
2007-04-04 14:55:00,1.85771,1.858,1.85729,1.85751,91000000.0
2007-04-04 15:00:00,1.85729,1.85729,1.85594,1.85639,131000000.0
2007-04-04 15:05:00,1.85598,1.85814,1.85598,1.85794,129000000.0
2007-04-04 15:10:00,1.85747,1.85766,1.85651,1.85718,160000000.0
2007-04-04 15:15:00,1.85723,1.85833,1.85723,1.85822,82000000.0
2007-04-04 15:20:00,1.85829,1.85893,1.85762,1.85804,98000000.0
2007-04-04 15:25:00,1.85803,1.8585,1.85653,1.85835,188000000.0
2007-04-04 15:30:00,1.85686,1.86021,1.85686,1.8594,208000000.0
2007-04-04 15:35:00,1.85967,1.86008,1.85848,1.85933,178000000.0
2007-04-04 15:40:00,1.85923,1.86032,1.85808,1.86032,180000000.0
2007-04-04 15:45:00,1.85999,1.86083,1.85999,1.86011,149000000.0
2007-04-04 15:50:00,1.86009,1.86009,1.85877,1.85909,112000000.0
2007-04-04 15:55:00,1.85915,1.85958,1.85901,1.85911,123000000.0
2007-04-04 16:00:00,1.85955,1.86097,1.85903,1.85903,200000000.0
2007-04-04 16:05:00,1.85917,1.85917,1.85772,1.85841,188000000.0
2007-04-04 16:10:00,1.85862,1.85903,1.8584,1.85847,169000000.0
2007-04-04 16:15:00,1.8585,1.85896,1.85772,1.85801,185000000.0
2007-04-04 16:20:00,1.85778,1.85781,1.8564,1.8566,231000000.0
2007-04-04 16:25:00,1.85651,1.85665,1.8559,1.85601,173000000.0
2007-04-04 16:30:00,1.85625,1.85625,1.85454,1.85506,183000000.0
2007-04-04 16:35:00,1.85519,1.85533,1.85316,1.85461,229000000.0
2007-04-04 16:40:00,1.85398,1.85427,1.85284,1.85379,218000000.0
2007-04-04 16:45:00,1.85377,1.85441,1.85349,1.85371,236000000.0
2007-04-04 16:50:00,1.8537,1.85405,1.85265,1.85321,142000000.0
2007-04-04 16:55:00,1.85292,1.85384,1.85266,1.85384,178000000.0
2007-04-04 17:00:00,1.85379,1.85382,1.85243,1.85317,176000000.0
2007-04-04 17:05:00,1.85311,1.85313,1.8516,1.85165,206000000.0
2007-04-04 17:10:00,1.85161,1.85214,1.85002,1.8519,135000000.0
2007-04-04 17:15:00,1.85176,1.85176,1.85052,1.85066,139000000.0
2007-04-04 17:20:00,1.85118,1.85185,1.85118,1.85133,140000000.0
2007-04-04 17:25:00,1.85134,1.85251,1.85109,1.85222,157000000.0
2007-04-04 17:30:00,1.85246,1.85273,1.8514,1.85174,301000000.0
2007-04-04 17:35:00,1.85188,1.85188,1.85035,1.85104,233000000.0
2007-04-04 17:40:00,1.85118,1.85277,1.85112,1.85254,225000000.0
2007-04-04 17:45:00,1.85243,1.85396,1.85242,1.85332,303000000.0
2007-04-04 17:50:00,1.85283,1.8537,1.85251,1.85279,232000000.0
2007-04-04 17:55:00,1.85268,1.85492,1.85267,1.85429,196000000.0
2007-04-04 18:00:00,1.85402,1.85512,1.85402,1.85468,190000000.0
2007-04-04 18:05:00,1.85488,1.8557,1.85468,1.85535,196000000.0
2007-04-04 18:10:00,1.85524,1.85564,1.85524,1.85558,136000000.0
2007-04-04 18:15:00,1.85549,1.85572,1.85421,1.85536,226000000.0
2007-04-04 18:20:00,1.85497,1.85538,1.85444,1.85505,228000000.0
2007-04-04 18:25:00,1.85521,1.85551,1.854,1.854,151000000.0
2007-04-04 18:30:00,1.85534,1.85596,1.85531,1.85596,194000000.0
2007-04-04 18:35:00,1.85595,1.85627,1.85552,1.85588,273000000.0
2007-04-04 18:40:00,1.85587,1.85593,1.85534,1.85588,232000000.0
2007-04-04 18:45:00,1.85582,1.85622,1.85547,1.85568,216000000.0
2007-04-04 18:50:00,1.85586,1.85598,1.85521,1.85551,129000000.0
2007-04-04 18:55:00,1.85573,1.85583,1.85372,1.85372,98000000.0
2007-04-04 19:00:00,1.85317,1.85387,1.85317,1.85387,129000000.0
2007-04-04 19:05:00,1.85369,1.85374,1.8527,1.85273,232000000.0
2007-04-04 19:10:00,1.85269,1.85312,1.85251,1.853,148000000.0
2007-04-04 19:15:00,1.85297,1.85332,1.85261,1.85275,123000000.0
2007-04-04 19:20:00,1.8528,1.85328,1.85183,1.85281,120000000.0
2007-04-04 19:25:00,1.85247,1.85357,1.85247,1.85341,216000000.0
2007-04-04 19:30:00,1.85356,1.85403,1.85329,1.85395,154000000.0
2007-04-04 19:35:00,1.85403,1.8543,1.853,1.85393,91000000.0
2007-04-04 19:40:00,1.8541,1.85441,1.85268,1.85434,94000000.0
2007-04-04 19:45:00,1.8544,1.85508,1.85378,1.85504,118000000.0
2007-04-04 19:50:00,1.85504,1.85522,1.85327,1.85486,75000000.0
2007-04-04 19:55:00,1.85477,1.85494,1.85445,1.8547,106000000.0
2007-04-04 20:00:00,1.85485,1.85493,1.85361,1.85452,101000000.0
2007-04-04 20:05:00,1.85446,1.8549,1.85436,1.85466,97000000.0
2007-04-04 20:10:00,1.85486,1.85524,1.85386,1.85386,65000000.0
2007-04-04 20:15:00,1.8545,1.85497,1.8535,1.85435,72000000.0
2007-04-04 20:20:00,1.85469,1.85472,1.85332,1.85332,56000000.0
2007-04-04 20:25:00,1.85325,1.85481,1.85325,1.85463,76000000.0
2007-04-04 20:30:00,1.85474,1.85503,1.85458,1.85498,106000000.0
2007-04-04 20:35:00,1.85492,1.85492,1.85334,1.85334,60000000.0
2007-04-04 20:40:00,1.85463,1.85464,1.8533,1.85458,50000000.0
2007-04-04 20:45:00,1.85451,1.85491,1.85375,1.85491,61000000.0
2007-04-04 20:50:00,1.85486,1.85494,1.85377,1.85377,58000000.0
2007-04-04 20:55:00,1.85362,1.85385,1.85334,1.85362,56000000.0
2007-04-04 21:00:00,1.85403,1.85423,1.85386,1.85393,52000000.0
2007-04-04 21:05:00,1.8539,1.8539,1.85283,1.85331,39000000.0
2007-04-04 21:10:00,1.85313,1.85368,1.85167,1.85358,38000000.0
2007-04-04 21:15:00,1.85366,1.85398,1.85346,1.85346,42000000.0
2007-04-04 21:20:00,1.85356,1.85384,1.85314,1.8535,48000000.0
2007-04-04 21:25:00,1.85346,1.85349,1.85316,1.85316,36000000.0
2007-04-04 21:30:00,1.85333,1.85346,1.85321,1.85346,31000000.0
2007-04-04 21:35:00,1.85336,1.85336,1.85195,1.85273,66000000.0
2007-04-04 21:40:00,1.85269,1.85352,1.8522,1.85347,55000000.0
2007-04-04 21:45:00,1.85339,1.85351,1.85301,1.85319,31000000.0
2007-04-04 21:50:00,1.85316,1.85366,1.8528,1.85366,39000000.0
2007-04-04 21:55:00,1.85362,1.85362,1.85327,1.85335,61000000.0
2007-04-04 22:00:00,1.85347,1.85354,1.85298,1.85319,49000000.0
2007-04-04 22:05:00,1.85339,1.85345,1.85286,1.85322,47000000.0
2007-04-04 22:10:00,1.85335,1.85335,1.85263,1.85275,55000000.0
2007-04-04 22:15:00,1.85227,1.85339,1.85227,1.85334,36000000.0
2007-04-04 22:20:00,1.85324,1.85347,1.85236,1.85309,51000000.0
2007-04-04 22:25:00,1.85289,1.85324,1.85231,1.85281,33000000.0
2007-04-04 22:30:00,1.85297,1.8532,1.85261,1.85288,74000000.0
2007-04-04 22:35:00,1.85278,1.85292,1.85209,1.85209,64000000.0
2007-04-04 22:40:00,1.85205,1.85291,1.85204,1.8526,53000000.0
2007-04-04 22:45:00,1.85254,1.85254,1.85201,1.85221,60000000.0
2007-04-04 22:50:00,1.85208,1.85337,1.85204,1.85296,43000000.0
2007-04-04 22:55:00,1.85357,1.85359,1.85223,1.85223,39000000.0
2007-04-04 23:00:00,1.85219,1.85303,1.85172,1.85303,49000000.0
2007-04-04 23:05:00,1.85306,1.85402,1.85291,1.85373,48000000.0
2007-04-04 23:10:00,1.85368,1.85393,1.853,1.8536,40000000.0
2007-04-04 23:15:00,1.85361,1.85384,1.85246,1.85384,35000000.0
2007-04-04 23:20:00,1.85391,1.85406,1.85355,1.85395,33000000.0
2007-04-04 23:25:00,1.85404,1.85421,1.85399,1.85408,52000000.0
2007-04-04 23:30:00,1.85375,1.85426,1.85295,1.85295,37000000.0
2007-04-04 23:35:00,1.85392,1.85404,1.85361,1.85382,48000000.0
2007-04-04 23:40:00,1.85384,1.85391,1.85245,1.85245,57000000.0
2007-04-04 23:45:00,1.85349,1.85407,1.85345,1.85385,38000000.0
2007-04-04 23:50:00,1.85396,1.85412,1.8531,1.8531,39000000.0
2007-04-04 23:55:00,1.85271,1.85334,1.85271,1.8533,41000000.0
2007-04-05 00:00:00,1.85316,1.85337,1.85245,1.85245,34000000.0
2007-04-05 00:05:00,1.85272,1.85272,1.85157,1.85267,43000000.0
2007-04-05 00:10:00,1.85342,1.85343,1.85258,1.85288,58000000.0
2007-04-05 00:15:00,1.85256,1.85256,1.85138,1.85138,35000000.0
2007-04-05 00:20:00,1.85206,1.85325,1.85198,1.85243,37000000.0
2007-04-05 00:25:00,1.85246,1.8527,1.85172,1.85182,42000000.0
2007-04-05 00:30:00,1.85124,1.85291,1.85124,1.85172,35000000.0
2007-04-05 00:35:00,1.85169,1.85383,1.85169,1.85342,29000000.0
2007-04-05 00:40:00,1.85308,1.85335,1.85252,1.85297,35000000.0
2007-04-05 00:45:00,1.85232,1.85337,1.85232,1.85312,35000000.0
2007-04-05 00:50:00,1.85147,1.8535,1.85145,1.85347,43000000.0
2007-04-05 00:55:00,1.85328,1.85392,1.85328,1.85375,40000000.0
2007-04-05 01:00:00,1.85358,1.85358,1.8523,1.85245,54000000.0
2007-04-05 01:05:00,1.85245,1.853,1.85234,1.85294,44000000.0
2007-04-05 01:10:00,1.85287,1.85309,1.85271,1.85291,47000000.0
2007-04-05 01:15:00,1.85287,1.85326,1.85227,1.85273,50000000.0
2007-04-05 01:20:00,1.85287,1.85358,1.85282,1.85358,42000000.0
2007-04-05 01:25:00,1.85377,1.85398,1.85335,1.85335,56000000.0
2007-04-05 01:30:00,1.85328,1.85332,1.85265,1.8529,56000000.0
2007-04-05 01:35:00,1.85298,1.85313,1.8521,1.8521,41000000.0
2007-04-05 01:40:00,1.85193,1.85193,1.8511,1.85131,40000000.0
2007-04-05 01:45:00,1.85132,1.85223,1.85132,1.85189,43000000.0
2007-04-05 01:50:00,1.85175,1.85416,1.85156,1.85394,55000000.0
2007-04-05 01:55:00,1.85358,1.8561,1.85358,1.85361,58000000.0
2007-04-05 02:00:00,1.85381,1.85381,1.85057,1.85308,41000000.0
2007-04-05 02:05:00,1.85254,1.85254,1.85157,1.85237,43000000.0
2007-04-05 02:10:00,1.85231,1.85305,1.8523,1.8527,41000000.0
2007-04-05 02:15:00,1.85263,1.85295,1.85125,1.85288,40000000.0
2007-04-05 02:20:00,1.85286,1.85293,1.85235,1.85235,42000000.0
2007-04-05 02:25:00,1.85231,1.85334,1.85224,1.85323,45000000.0
2007-04-05 02:30:00,1.85324,1.85364,1.8531,1.85318,36000000.0
2007-04-05 02:35:00,1.85191,1.8535,1.85191,1.85195,40000000.0
2007-04-05 02:40:00,1.85218,1.85343,1.85167,1.85197,34000000.0
2007-04-05 02:45:00,1.85215,1.85345,1.85173,1.85312,44000000.0
2007-04-05 02:50:00,1.85272,1.85325,1.85195,1.8527,37000000.0
2007-04-05 02:55:00,1.85298,1.85343,1.85298,1.85335,35000000.0
2007-04-05 03:00:00,1.8532,1.8535,1.85235,1.85337,39000000.0
2007-04-05 03:05:00,1.85335,1.85365,1.85326,1.85365,37000000.0
2007-04-05 03:10:00,1.85371,1.85376,1.85226,1.85233,46000000.0
2007-04-05 03:15:00,1.85226,1.85246,1.85184,1.85241,41000000.0
2007-04-05 03:20:00,1.85243,1.85314,1.851,1.85279,36000000.0
2007-04-05 03:25:00,1.85278,1.85285,1.85255,1.85262,40000000.0
2007-04-05 03:30:00,1.85216,1.85306,1.85181,1.85271,37000000.0
2007-04-05 03:35:00,1.85253,1.85342,1.85253,1.85299,39000000.0
2007-04-05 03:40:00,1.85219,1.85293,1.85219,1.85274,43000000.0
2007-04-05 03:45:00,1.85284,1.85382,1.85263,1.85382,36000000.0
2007-04-05 03:50:00,1.85451,1.85474,1.85331,1.85381,42000000.0
2007-04-05 03:55:00,1.85397,1.85482,1.85237,1.85348,36000000.0
2007-04-05 04:00:00,1.85373,1.85417,1.85373,1.85398,37000000.0
2007-04-05 04:05:00,1.85401,1.85426,1.85305,1.85367,42000000.0
2007-04-05 04:10:00,1.85373,1.85433,1.85255,1.85257,32000000.0
2007-04-05 04:15:00,1.85245,1.85342,1.85245,1.8532,33000000.0
2007-04-05 04:20:00,1.85317,1.85353,1.85285,1.85336,43000000.0
2007-04-05 04:25:00,1.85337,1.85471,1.85335,1.8547,37000000.0
2007-04-05 04:30:00,1.85473,1.85542,1.85457,1.85479,43000000.0
2007-04-05 04:35:00,1.85449,1.85476,1.85365,1.85419,42000000.0
2007-04-05 04:40:00,1.85421,1.85546,1.854,1.85527,44000000.0
2007-04-05 04:45:00,1.85545,1.85621,1.85532,1.85604,38000000.0
2007-04-05 04:50:00,1.85586,1.85597,1.85506,1.85557,42000000.0
2007-04-05 04:55:00,1.85559,1.85559,1.85358,1.85381,39000000.0
2007-04-05 05:00:00,1.85435,1.85536,1.85432,1.85459,35000000.0
2007-04-05 05:05:00,1.85428,1.85437,1.85309,1.8543,41000000.0
2007-04-05 05:10:00,1.85435,1.85506,1.85408,1.85505,45000000.0
2007-04-05 05:15:00,1.85287,1.85534,1.85287,1.85534,43000000.0
2007-04-05 05:20:00,1.85524,1.85537,1.85442,1.85517,42000000.0
2007-04-05 05:25:00,1.85529,1.8556,1.85394,1.85482,38000000.0
2007-04-05 05:30:00,1.85508,1.85547,1.85428,1.8547,36000000.0
2007-04-05 05:35:00,1.85458,1.85458,1.85308,1.85337,27000000.0
2007-04-05 05:40:00,1.85407,1.85436,1.85325,1.85377,40000000.0
2007-04-05 05:45:00,1.85447,1.85509,1.85416,1.85457,42000000.0
2007-04-05 05:50:00,1.85433,1.85456,1.85365,1.85405,42000000.0
2007-04-05 05:55:00,1.85411,1.85468,1.85359,1.85451,40000000.0
2007-04-05 06:00:00,1.85443,1.85487,1.85395,1.85435,36000000.0
2007-04-05 06:05:00,1.85407,1.85435,1.85326,1.85425,31000000.0
2007-04-05 06:10:00,1.85427,1.85432,1.85271,1.85286,39000000.0
2007-04-05 06:15:00,1.85406,1.85428,1.85292,1.85416,36000000.0
2007-04-05 06:20:00,1.85441,1.85446,1.85322,1.85421,45000000.0
2007-04-05 06:25:00,1.8542,1.85454,1.85312,1.85454,45000000.0
2007-04-05 06:30:00,1.85465,1.85465,1.85339,1.85339,35000000.0
2007-04-05 06:35:00,1.85407,1.8546,1.85315,1.8532,52000000.0
2007-04-05 06:40:00,1.85387,1.85422,1.85284,1.85353,40000000.0
2007-04-05 06:45:00,1.85296,1.85403,1.85296,1.85393,41000000.0
2007-04-05 06:50:00,1.85413,1.85501,1.85389,1.8545,41000000.0
2007-04-05 06:55:00,1.8547,1.85481,1.8543,1.85437,36000000.0
2007-04-05 07:00:00,1.85424,1.85499,1.8538,1.8538,36000000.0
2007-04-05 07:05:00,1.85379,1.855,1.85318,1.85385,50000000.0
2007-04-05 07:10:00,1.85445,1.85485,1.85363,1.85454,39000000.0
2007-04-05 07:15:00,1.85463,1.85476,1.85355,1.8543,45000000.0
2007-04-05 07:20:00,1.85433,1.85469,1.85407,1.85458,46000000.0
2007-04-05 07:25:00,1.85466,1.85469,1.8544,1.85469,37000000.0
2007-04-05 07:30:00,1.85455,1.85478,1.85363,1.85363,43000000.0
2007-04-05 07:35:00,1.8539,1.8539,1.85295,1.85319,40000000.0
2007-04-05 07:40:00,1.8532,1.85338,1.85243,1.8526,42000000.0
2007-04-05 07:45:00,1.85241,1.85241,1.85197,1.85215,36000000.0
2007-04-05 07:50:00,1.85234,1.85264,1.85115,1.85205,45000000.0
2007-04-05 07:55:00,1.85185,1.85378,1.85169,1.85378,39000000.0
2007-04-05 08:00:00,1.8536,1.85371,1.85176,1.85274,41000000.0
2007-04-05 08:05:00,1.85278,1.85337,1.85263,1.85337,34000000.0
2007-04-05 08:10:00,1.85397,1.85417,1.85356,1.85417,40000000.0
2007-04-05 08:15:00,1.85401,1.85411,1.85324,1.85368,42000000.0
2007-04-05 08:20:00,1.85303,1.85475,1.85236,1.85454,38000000.0
2007-04-05 08:25:00,1.85415,1.85449,1.85356,1.85424,42000000.0
2007-04-05 08:30:00,1.85446,1.85495,1.85423,1.85495,41000000.0
2007-04-05 08:35:00,1.85546,1.85591,1.85493,1.85525,47000000.0
2007-04-05 08:40:00,1.85488,1.85504,1.85436,1.85457,47000000.0
2007-04-05 08:45:00,1.85407,1.85464,1.85318,1.85427,42000000.0
2007-04-05 08:50:00,1.85421,1.85421,1.85339,1.85406,40000000.0
2007-04-05 08:55:00,1.85418,1.85421,1.8529,1.85376,37000000.0
2007-04-05 09:00:00,1.85388,1.85396,1.85355,1.8539,41000000.0
2007-04-05 09:05:00,1.85359,1.85379,1.85303,1.85315,44000000.0
2007-04-05 09:10:00,1.85292,1.85321,1.85252,1.85308,44000000.0
2007-04-05 09:15:00,1.85298,1.85298,1.85212,1.85243,41000000.0
2007-04-05 09:20:00,1.85241,1.85269,1.85195,1.85235,38000000.0
2007-04-05 09:25:00,1.85229,1.85229,1.85115,1.85137,46000000.0
2007-04-05 09:30:00,1.85105,1.85144,1.85034,1.85144,36000000.0
2007-04-05 09:35:00,1.85172,1.85177,1.84936,1.85069,47000000.0
2007-04-05 09:40:00,1.85093,1.85188,1.85082,1.85162,46000000.0
2007-04-05 09:45:00,1.85181,1.85194,1.85036,1.85065,45000000.0
2007-04-05 09:50:00,1.85069,1.85069,1.84834,1.84889,44000000.0
2007-04-05 09:55:00,1.84927,1.84935,1.84707,1.84778,44000000.0
2007-04-05 10:00:00,1.84808,1.84893,1.8477,1.8477,44000000.0
2007-04-05 10:05:00,1.8475,1.8478,1.84675,1.84675,39000000.0
2007-04-05 10:10:00,1.84684,1.84696,1.84542,1.84613,37000000.0
2007-04-05 10:15:00,1.84593,1.84698,1.84575,1.84686,45000000.0
2007-04-05 10:20:00,1.84676,1.8478,1.84659,1.84775,36000000.0
2007-04-05 10:25:00,1.84776,1.84837,1.84759,1.8482,45000000.0
2007-04-05 10:30:00,1.84831,1.84881,1.84661,1.84814,38000000.0
2007-04-05 10:35:00,1.84822,1.84851,1.84782,1.84815,41000000.0
2007-04-05 10:40:00,1.84808,1.8486,1.84789,1.8486,40000000.0
2007-04-05 10:45:00,1.84877,1.84928,1.84865,1.84874,40000000.0
2007-04-05 10:50:00,1.84868,1.84924,1.84866,1.84876,44000000.0
2007-04-05 10:55:00,1.84887,1.84973,1.84588,1.84973,40000000.0
2007-04-05 11:00:00,1.84949,1.84998,1.84761,1.84968,44000000.0
2007-04-05 11:05:00,1.84929,1.84949,1.84797,1.84898,39000000.0
2007-04-05 11:10:00,1.84888,1.84888,1.84731,1.84731,47000000.0
2007-04-05 11:15:00,1.8476,1.84771,1.84714,1.84771,42000000.0
2007-04-05 11:20:00,1.84766,1.84802,1.84756,1.84788,38000000.0
2007-04-05 11:25:00,1.84792,1.84865,1.8478,1.84865,42000000.0
2007-04-05 11:30:00,1.84891,1.84917,1.84708,1.84757,43000000.0
2007-04-05 11:35:00,1.84875,1.84875,1.84826,1.84874,44000000.0
2007-04-05 11:40:00,1.84871,1.84871,1.84805,1.84831,47000000.0
2007-04-05 11:45:00,1.84789,1.84847,1.84789,1.84822,44000000.0
2007-04-05 11:50:00,1.84808,1.84969,1.84789,1.84943,44000000.0
2007-04-05 11:55:00,1.84917,1.84953,1.84901,1.84936,43000000.0
2007-04-05 12:00:00,1.84943,1.84956,1.84913,1.84937,43000000.0
2007-04-05 12:05:00,1.84954,1.85001,1.8486,1.84977,42000000.0
2007-04-05 12:10:00,1.84962,1.85032,1.84932,1.85003,40000000.0
2007-04-05 12:15:00,1.84969,1.84993,1.8495,1.84985,44000000.0
2007-04-05 12:20:00,1.84974,1.84974,1.84763,1.84955,39000000.0
2007-04-05 12:25:00,1.84969,1.84998,1.84855,1.84998,45000000.0
2007-04-05 12:30:00,1.84909,1.85048,1.84876,1.85048,39000000.0
2007-04-05 12:35:00,1.8504,1.85056,1.84983,1.84983,42000000.0
2007-04-05 12:40:00,1.84975,1.84983,1.84792,1.84922,41000000.0
2007-04-05 12:45:00,1.84799,1.84972,1.8477,1.8477,47000000.0
2007-04-05 12:50:00,1.84971,1.84982,1.84814,1.84975,41000000.0
2007-04-05 12:55:00,1.84976,1.85008,1.84915,1.84923,37000000.0
2007-04-05 13:00:00,1.84924,1.84967,1.84795,1.84898,38000000.0
2007-04-05 13:05:00,1.84868,1.8496,1.84844,1.84946,39000000.0
2007-04-05 13:10:00,1.84986,1.84997,1.84884,1.84935,41000000.0
2007-04-05 13:15:00,1.84914,1.84958,1.84823,1.84907,43000000.0
2007-04-05 13:20:00,1.8489,1.84922,1.84845,1.84904,41000000.0
2007-04-05 13:25:00,1.84864,1.84899,1.84746,1.84778,67000000.0
2007-04-05 13:30:00,1.84807,1.84901,1.8478,1.84898,75000000.0
2007-04-05 13:35:00,1.849,1.8494,1.84857,1.8494,84000000.0
2007-04-05 13:40:00,1.84972,1.84994,1.84947,1.84964,86000000.0
2007-04-05 13:45:00,1.8496,1.85003,1.84957,1.85003,104000000.0
2007-04-05 13:50:00,1.8504,1.85043,1.84946,1.8496,128000000.0
2007-04-05 13:55:00,1.84967,1.85058,1.84957,1.84994,124000000.0
2007-04-05 14:00:00,1.84963,1.84993,1.84913,1.8494,144000000.0
2007-04-05 14:05:00,1.84938,1.8497,1.84929,1.84947,144000000.0
2007-04-05 14:10:00,1.84941,1.84967,1.84885,1.84965,101000000.0
2007-04-05 14:15:00,1.84969,1.85007,1.84952,1.84972,145000000.0
2007-04-05 14:20:00,1.84989,1.85079,1.84989,1.85046,143000000.0
2007-04-05 14:25:00,1.8504,1.85221,1.85039,1.85145,118000000.0
2007-04-05 14:30:00,1.85122,1.85219,1.85065,1.85199,128000000.0
2007-04-05 14:35:00,1.85199,1.85272,1.85199,1.85272,165000000.0
2007-04-05 14:40:00,1.8527,1.8527,1.85132,1.8516,141000000.0
2007-04-05 14:45:00,1.85214,1.85248,1.85196,1.85206,104000000.0
2007-04-05 14:50:00,1.85221,1.85285,1.85131,1.85179,126000000.0
2007-04-05 14:55:00,1.85161,1.85228,1.85149,1.85208,91000000.0
2007-04-05 15:00:00,1.85213,1.85233,1.85176,1.85176,131000000.0
2007-04-05 15:05:00,1.85204,1.85258,1.85188,1.85252,129000000.0
2007-04-05 15:10:00,1.85248,1.85465,1.85248,1.85388,160000000.0
2007-04-05 15:15:00,1.8537,1.85397,1.85325,1.85369,82000000.0
2007-04-05 15:20:00,1.85379,1.85441,1.85234,1.85332,98000000.0
2007-04-05 15:25:00,1.85362,1.85571,1.85362,1.85571,188000000.0
2007-04-05 15:30:00,1.85428,1.85678,1.85424,1.85582,208000000.0
2007-04-05 15:35:00,1.85591,1.85591,1.85463,1.85521,178000000.0
2007-04-05 15:40:00,1.85522,1.85616,1.85493,1.85616,180000000.0
2007-04-05 15:45:00,1.85627,1.85663,1.85569,1.8561,149000000.0
2007-04-05 15:50:00,1.856,1.85668,1.85571,1.85624,112000000.0
2007-04-05 15:55:00,1.85598,1.85598,1.85207,1.85238,119000000.0
2007-04-05 16:00:00,1.85231,1.85393,1.85195,1.85388,200000000.0
2007-04-05 16:05:00,1.85406,1.85423,1.85337,1.85356,188000000.0
2007-04-05 16:10:00,1.85349,1.85349,1.85247,1.85275,169000000.0
2007-04-05 16:15:00,1.85292,1.85344,1.8523,1.85344,185000000.0
2007-04-05 16:20:00,1.85357,1.85401,1.85301,1.85322,231000000.0
2007-04-05 16:25:00,1.85353,1.855,1.85353,1.85488,173000000.0
2007-04-05 16:30:00,1.85477,1.85477,1.85407,1.85426,183000000.0
2007-04-05 16:35:00,1.85431,1.85529,1.85414,1.85501,229000000.0
2007-04-05 16:40:00,1.85498,1.85525,1.85431,1.85479,218000000.0
2007-04-05 16:45:00,1.85483,1.85492,1.85435,1.85492,236000000.0
2007-04-05 16:50:00,1.855,1.85501,1.85308,1.85482,142000000.0
2007-04-05 16:55:00,1.85487,1.85611,1.85487,1.85611,178000000.0
2007-04-05 17:00:00,1.85634,1.85659,1.85596,1.85612,176000000.0
2007-04-05 17:05:00,1.85618,1.85619,1.85476,1.85481,206000000.0
2007-04-05 17:10:00,1.85455,1.85544,1.85455,1.855,137000000.0
2007-04-05 17:15:00,1.85509,1.85564,1.85508,1.85535,139000000.0
2007-04-05 17:20:00,1.85536,1.85578,1.85499,1.85506,140000000.0
2007-04-05 17:25:00,1.85512,1.85512,1.85465,1.85471,157000000.0
2007-04-05 17:30:00,1.85469,1.85521,1.85469,1.85509,301000000.0
2007-04-05 17:35:00,1.8551,1.85567,1.85492,1.85552,233000000.0
2007-04-05 17:40:00,1.85583,1.85642,1.85578,1.85596,225000000.0
2007-04-05 17:45:00,1.85579,1.85581,1.85526,1.85532,303000000.0
2007-04-05 17:50:00,1.85546,1.85627,1.85516,1.85625,232000000.0
2007-04-05 17:55:00,1.85631,1.85684,1.85516,1.85548,196000000.0
2007-04-05 18:00:00,1.85675,1.85677,1.85625,1.85629,190000000.0
2007-04-05 18:05:00,1.85609,1.85628,1.8549,1.85561,196000000.0
2007-04-05 18:10:00,1.85562,1.85562,1.85496,1.85518,136000000.0
2007-04-05 18:15:00,1.85454,1.85496,1.85399,1.8542,226000000.0
2007-04-05 18:20:00,1.85439,1.85439,1.85205,1.85381,228000000.0
2007-04-05 18:25:00,1.85372,1.85385,1.85271,1.85376,151000000.0
2007-04-05 18:30:00,1.85378,1.85426,1.8535,1.85426,194000000.0
2007-04-05 18:35:00,1.85438,1.8546,1.85305,1.85429,273000000.0
2007-04-05 18:40:00,1.85455,1.85464,1.85422,1.85424,232000000.0
2007-04-05 18:45:00,1.85416,1.85444,1.85363,1.85415,216000000.0
2007-04-05 18:50:00,1.85445,1.85469,1.85411,1.85461,129000000.0
2007-04-05 18:55:00,1.85469,1.85477,1.85322,1.8541,98000000.0
2007-04-05 19:00:00,1.85455,1.85464,1.85329,1.85442,129000000.0
2007-04-05 19:05:00,1.85439,1.85457,1.85411,1.85429,232000000.0
2007-04-05 19:10:00,1.85437,1.85464,1.85283,1.85433,148000000.0
2007-04-05 19:15:00,1.85378,1.85456,1.85286,1.85286,123000000.0
2007-04-05 19:20:00,1.85392,1.85395,1.85349,1.85381,120000000.0
2007-04-05 19:25:00,1.85379,1.85466,1.85371,1.85453,216000000.0
2007-04-05 19:30:00,1.85438,1.85463,1.85397,1.85398,154000000.0
2007-04-05 19:35:00,1.85494,1.8555,1.85482,1.85492,91000000.0
2007-04-05 19:40:00,1.85482,1.85515,1.85475,1.8549,94000000.0
2007-04-05 19:45:00,1.8549,1.85496,1.85444,1.85456,118000000.0
2007-04-05 19:50:00,1.85452,1.85489,1.8516,1.85489,75000000.0
2007-04-05 19:55:00,1.855,1.85527,1.85377,1.85395,106000000.0
2007-04-05 20:00:00,1.85523,1.85533,1.85481,1.85515,101000000.0
2007-04-05 20:05:00,1.85502,1.85512,1.85387,1.85482,97000000.0
2007-04-05 20:10:00,1.8549,1.85505,1.8545,1.85505,65000000.0
2007-04-05 20:15:00,1.85511,1.85521,1.85439,1.85489,72000000.0
2007-04-05 20:20:00,1.85487,1.85512,1.85365,1.85487,56000000.0
2007-04-05 20:25:00,1.85415,1.85511,1.85415,1.85433,76000000.0
2007-04-05 20:30:00,1.8543,1.8545,1.85382,1.85401,106000000.0
2007-04-05 20:35:00,1.85445,1.85492,1.85362,1.85489,60000000.0
2007-04-05 20:40:00,1.85466,1.85488,1.85397,1.85488,42000000.0
2007-04-05 20:45:00,1.85417,1.85469,1.85328,1.85355,43000000.0
2007-04-05 20:50:00,1.85449,1.85483,1.85432,1.85476,58000000.0
2007-04-05 20:55:00,1.85471,1.85511,1.85443,1.85505,56000000.0
2007-04-05 21:00:00,1.85597,1.85597,1.85519,1.85519,52000000.0
2007-04-05 21:05:00,1.85493,1.85541,1.85478,1.85521,46000000.0
2007-04-05 21:10:00,1.85531,1.85539,1.85322,1.85449,37000000.0
2007-04-05 21:15:00,1.85537,1.85556,1.85527,1.85539,42000000.0
2007-04-05 21:20:00,1.85539,1.85543,1.85451,1.8547,48000000.0
2007-04-05 21:25:00,1.85491,1.85491,1.85438,1.85441,34000000.0
2007-04-05 21:30:00,1.85454,1.8557,1.85454,1.8557,34000000.0
2007-04-05 21:35:00,1.8553,1.85533,1.85458,1.85471,66000000.0
2007-04-05 21:40:00,1.85529,1.85566,1.85504,1.85566,55000000.0
2007-04-05 21:45:00,1.85568,1.85579,1.85541,1.85541,30000000.0
2007-04-05 21:50:00,1.85529,1.8557,1.85507,1.85544,36000000.0
2007-04-05 21:55:00,1.85539,1.85544,1.85473,1.85473,61000000.0
2007-04-05 22:00:00,1.8552,1.85545,1.855,1.855,49000000.0
2007-04-05 22:05:00,1.85559,1.85572,1.85545,1.85549,47000000.0
2007-04-05 22:10:00,1.85557,1.85558,1.85457,1.85535,55000000.0
2007-04-05 22:15:00,1.85532,1.85534,1.85489,1.85531,20000000.0
2007-04-05 22:20:00,1.85546,1.85568,1.85516,1.85521,51000000.0
2007-04-05 22:25:00,1.85502,1.85541,1.85474,1.85489,43000000.0
2007-04-05 22:30:00,1.8548,1.855,1.8545,1.85474,61000000.0
2007-04-05 22:35:00,1.85479,1.85479,1.85316,1.85348,64000000.0
2007-04-05 22:40:00,1.85321,1.85375,1.85287,1.85337,53000000.0
2007-04-05 22:45:00,1.85333,1.85345,1.85267,1.85293,60000000.0
2007-04-05 22:50:00,1.85255,1.85355,1.85255,1.85332,43000000.0
2007-04-05 22:55:00,1.85282,1.85418,1.85275,1.85389,39000000.0
2007-04-05 23:00:00,1.85383,1.85444,1.85329,1.85399,49000000.0
2007-04-05 23:05:00,1.8541,1.85497,1.8541,1.85497,40000000.0
2007-04-05 23:10:00,1.85449,1.85494,1.85408,1.85493,40000000.0
2007-04-05 23:15:00,1.85484,1.85526,1.8546,1.85485,34000000.0
2007-04-05 23:20:00,1.85442,1.85505,1.85425,1.85477,33000000.0
2007-04-05 23:25:00,1.85473,1.8549,1.85447,1.85475,52000000.0
2007-04-05 23:30:00,1.85457,1.85496,1.85457,1.85462,43000000.0
2007-04-05 23:35:00,1.85462,1.85503,1.85416,1.85429,40000000.0
2007-04-05 23:40:00,1.8549,1.85625,1.8547,1.85616,60000000.0
2007-04-05 23:45:00,1.85611,1.8573,1.85611,1.85696,38000000.0
2007-04-05 23:50:00,1.85685,1.85761,1.85685,1.85726,39000000.0
2007-04-05 23:55:00,1.85729,1.85765,1.85709,1.85724,41000000.0
2007-04-06 00:00:00,1.85726,1.85753,1.85655,1.85702,41000000.0
2007-04-06 00:05:00,1.85726,1.8573,1.85673,1.8573,57000000.0
2007-04-06 00:10:00,1.85681,1.85735,1.85666,1.85735,58000000.0
2007-04-06 00:15:00,1.85712,1.8572,1.85578,1.85663,41000000.0
2007-04-06 00:20:00,1.85678,1.85689,1.85635,1.85636,29000000.0
2007-04-06 00:25:00,1.85615,1.85615,1.85527,1.85549,32000000.0
2007-04-06 00:30:00,1.85541,1.85583,1.85509,1.85583,31000000.0
2007-04-06 00:35:00,1.85572,1.85582,1.85552,1.8556,24000000.0
2007-04-06 00:40:00,1.8558,1.85608,1.85542,1.85587,35000000.0
2007-04-06 00:45:00,1.8559,1.85617,1.8552,1.85593,25000000.0
2007-04-06 00:50:00,1.85566,1.85566,1.85462,1.85537,32000000.0
2007-04-06 00:55:00,1.85597,1.85597,1.85588,1.8559,12000000.0
2007-04-06 01:00:00,1.8559,1.85605,1.85514,1.85514,47000000.0
2007-04-06 01:05:00,1.85543,1.856,1.85539,1.85551,44000000.0
2007-04-06 01:10:00,1.85478,1.85548,1.85435,1.85539,39000000.0
2007-04-06 01:15:00,1.85533,1.85535,1.85465,1.85527,29000000.0
2007-04-06 01:20:00,1.85551,1.85563,1.85529,1.85555,42000000.0
2007-04-06 01:25:00,1.85607,1.8561,1.85487,1.85508,48000000.0
2007-04-06 01:30:00,1.85498,1.85579,1.85489,1.85563,57000000.0
2007-04-06 01:35:00,1.85542,1.85549,1.85512,1.85515,29000000.0
2007-04-06 01:40:00,1.85485,1.85544,1.85485,1.85536,21000000.0
2007-04-06 01:45:00,1.85531,1.85585,1.85518,1.85533,43000000.0
2007-04-06 01:50:00,1.85488,1.85677,1.85485,1.85629,55000000.0
2007-04-06 01:55:00,1.856,1.85651,1.85577,1.85648,58000000.0
2007-04-06 02:00:00,1.85645,1.85649,1.85421,1.85639,40000000.0
2007-04-06 02:05:00,1.85621,1.85621,1.8543,1.85451,43000000.0
2007-04-06 02:10:00,1.85532,1.85555,1.85415,1.85525,34000000.0
2007-04-06 02:15:00,1.85438,1.85509,1.85437,1.85498,40000000.0
2007-04-06 02:20:00,1.85501,1.85503,1.85396,1.85499,42000000.0
2007-04-06 02:25:00,1.8549,1.8557,1.85481,1.8557,45000000.0
2007-04-06 02:30:00,1.85532,1.85571,1.85445,1.85544,42000000.0
2007-04-06 02:35:00,1.85484,1.85534,1.85437,1.85451,40000000.0
2007-04-06 02:40:00,1.85511,1.85521,1.85431,1.8544,39000000.0
2007-04-06 02:45:00,1.8549,1.85646,1.85477,1.85646,44000000.0
2007-04-06 02:50:00,1.85644,1.8566,1.85586,1.85618,37000000.0
2007-04-06 02:55:00,1.85607,1.85625,1.85526,1.85587,38000000.0
2007-04-06 03:00:00,1.85584,1.85642,1.85566,1.85626,39000000.0
2007-04-06 03:05:00,1.8561,1.8563,1.85544,1.85604,37000000.0
2007-04-06 03:10:00,1.85594,1.85615,1.85482,1.85605,46000000.0
2007-04-06 03:15:00,1.85616,1.85621,1.8556,1.85601,41000000.0
2007-04-06 03:20:00,1.85594,1.85618,1.85422,1.85558,36000000.0
2007-04-06 03:25:00,1.85615,1.85637,1.85588,1.85612,35000000.0
2007-04-06 03:30:00,1.8563,1.85664,1.85578,1.85658,37000000.0
2007-04-06 03:35:00,1.85613,1.85661,1.85613,1.85654,39000000.0
2007-04-06 03:40:00,1.85658,1.85658,1.85592,1.85592,43000000.0
2007-04-06 03:45:00,1.8562,1.8567,1.85589,1.85594,32000000.0
2007-04-06 03:50:00,1.85603,1.85644,1.85575,1.85605,33000000.0
2007-04-06 03:55:00,1.85604,1.85648,1.85422,1.856,36000000.0
2007-04-06 04:00:00,1.8563,1.8565,1.85609,1.8563,29000000.0
2007-04-06 04:05:00,1.85637,1.85652,1.85583,1.85626,34000000.0
2007-04-06 04:10:00,1.85634,1.85642,1.85593,1.85599,27000000.0
2007-04-06 04:15:00,1.85613,1.8564,1.85613,1.85635,26000000.0
2007-04-06 04:20:00,1.85607,1.8567,1.85588,1.8567,35000000.0
2007-04-06 04:25:00,1.85638,1.8569,1.85582,1.85661,37000000.0
2007-04-06 04:30:00,1.85663,1.85669,1.85623,1.85665,43000000.0
2007-04-06 04:35:00,1.85588,1.85677,1.8558,1.85643,42000000.0
2007-04-06 04:40:00,1.85664,1.85664,1.85612,1.85651,36000000.0
2007-04-06 04:45:00,1.85678,1.85678,1.85609,1.85631,26000000.0
2007-04-06 04:50:00,1.85627,1.85671,1.85592,1.85667,42000000.0
2007-04-06 04:55:00,1.85664,1.85689,1.85571,1.8567,39000000.0
2007-04-06 05:00:00,1.8565,1.85684,1.85564,1.85658,35000000.0
2007-04-06 05:05:00,1.85673,1.8569,1.85527,1.85548,41000000.0
2007-04-06 05:10:00,1.85636,1.85669,1.85497,1.85635,45000000.0
2007-04-06 05:15:00,1.85597,1.8567,1.85559,1.85669,35000000.0
2007-04-06 05:20:00,1.85673,1.85695,1.85574,1.85574,32000000.0
2007-04-06 05:25:00,1.85695,1.85701,1.85527,1.85642,38000000.0
2007-04-06 05:30:00,1.85704,1.85704,1.85633,1.85633,27000000.0
2007-04-06 05:35:00,1.85679,1.85693,1.85621,1.85675,30000000.0
2007-04-06 05:40:00,1.85651,1.85678,1.8561,1.85675,40000000.0
2007-04-06 05:45:00,1.85673,1.85674,1.85612,1.85618,40000000.0
2007-04-06 05:50:00,1.85575,1.85642,1.85518,1.85518,42000000.0
2007-04-06 05:55:00,1.85548,1.85635,1.85497,1.85536,40000000.0
2007-04-06 06:00:00,1.85564,1.85589,1.85503,1.85566,33000000.0
2007-04-06 06:05:00,1.85518,1.85581,1.85495,1.85541,33000000.0
2007-04-06 06:10:00,1.85535,1.85568,1.85496,1.85568,39000000.0
2007-04-06 06:15:00,1.85568,1.85613,1.85564,1.85567,36000000.0
2007-04-06 06:20:00,1.85576,1.85576,1.85457,1.85517,45000000.0
2007-04-06 06:25:00,1.85511,1.85511,1.85376,1.85379,45000000.0
2007-04-06 06:30:00,1.85377,1.85377,1.85295,1.85368,33000000.0
2007-04-06 06:35:00,1.85389,1.85507,1.85325,1.85403,47000000.0
2007-04-06 06:40:00,1.85429,1.85543,1.8534,1.85451,37000000.0
2007-04-06 06:45:00,1.85502,1.85505,1.85453,1.85471,41000000.0
2007-04-06 06:50:00,1.85468,1.85482,1.85392,1.8545,38000000.0
2007-04-06 06:55:00,1.85425,1.85565,1.85393,1.85537,36000000.0
2007-04-06 07:00:00,1.85517,1.85519,1.85459,1.85473,36000000.0
2007-04-06 07:05:00,1.85429,1.85481,1.85388,1.85423,50000000.0
2007-04-06 07:10:00,1.85347,1.8541,1.85285,1.85285,39000000.0
2007-04-06 07:15:00,1.85419,1.85423,1.85332,1.85375,34000000.0
2007-04-06 07:20:00,1.85395,1.85395,1.85216,1.8523,46000000.0
2007-04-06 07:25:00,1.85312,1.85346,1.85265,1.85321,37000000.0
2007-04-06 07:30:00,1.85334,1.85351,1.85295,1.85295,43000000.0
2007-04-06 07:35:00,1.85289,1.85342,1.85264,1.85336,40000000.0
2007-04-06 07:40:00,1.85335,1.85362,1.8529,1.85362,42000000.0
2007-04-06 07:45:00,1.85393,1.85419,1.85359,1.85396,36000000.0
2007-04-06 07:50:00,1.85409,1.85469,1.85409,1.85461,45000000.0
2007-04-06 07:55:00,1.85477,1.85477,1.85443,1.85465,39000000.0
2007-04-06 08:00:00,1.85348,1.85456,1.85343,1.85365,41000000.0
2007-04-06 08:05:00,1.85365,1.85439,1.85342,1.85407,31000000.0
2007-04-06 08:10:00,1.85419,1.85493,1.85347,1.85444,40000000.0
2007-04-06 08:15:00,1.85441,1.85454,1.85391,1.85446,42000000.0
2007-04-06 08:20:00,1.85424,1.8545,1.85357,1.85446,38000000.0
2007-04-06 08:25:00,1.85316,1.85482,1.85316,1.85438,42000000.0
2007-04-06 08:30:00,1.85412,1.85462,1.85367,1.85441,41000000.0
2007-04-06 08:35:00,1.8544,1.85441,1.85368,1.85393,47000000.0
2007-04-06 08:40:00,1.85413,1.85423,1.85396,1.85412,47000000.0
2007-04-06 08:45:00,1.85398,1.85449,1.85268,1.85446,42000000.0
2007-04-06 08:50:00,1.85463,1.85508,1.8534,1.85442,40000000.0
2007-04-06 08:55:00,1.85414,1.85414,1.85272,1.85365,37000000.0
2007-04-06 09:00:00,1.85367,1.85386,1.85238,1.85335,41000000.0
2007-04-06 09:05:00,1.85225,1.85408,1.8521,1.85408,44000000.0
2007-04-06 09:10:00,1.85398,1.85416,1.85368,1.85396,44000000.0
2007-04-06 09:15:00,1.85292,1.85388,1.85266,1.85382,41000000.0
2007-04-06 09:20:00,1.85383,1.85408,1.85359,1.85408,38000000.0
2007-04-06 09:25:00,1.85394,1.85412,1.85301,1.85381,46000000.0
2007-04-06 09:30:00,1.85375,1.85416,1.85342,1.8541,36000000.0
2007-04-06 09:35:00,1.85418,1.85431,1.85231,1.85401,47000000.0
2007-04-06 09:40:00,1.85393,1.85508,1.85354,1.85396,46000000.0
2007-04-06 09:45:00,1.85353,1.85483,1.85343,1.85473,45000000.0
2007-04-06 09:50:00,1.85345,1.85501,1.85345,1.85501,44000000.0
2007-04-06 09:55:00,1.85487,1.8549,1.85375,1.85389,44000000.0
2007-04-06 10:00:00,1.85413,1.85504,1.85397,1.85426,44000000.0
2007-04-06 10:05:00,1.85421,1.8544,1.85356,1.8544,39000000.0
2007-04-06 10:10:00,1.85388,1.85435,1.85374,1.85435,37000000.0
2007-04-06 10:15:00,1.85429,1.85461,1.85353,1.85425,45000000.0
2007-04-06 10:20:00,1.85423,1.85423,1.85382,1.85402,36000000.0
2007-04-06 10:25:00,1.85399,1.85399,1.85297,1.85338,45000000.0
2007-04-06 10:30:00,1.85334,1.85367,1.85305,1.85367,38000000.0
2007-04-06 10:35:00,1.85369,1.85376,1.85272,1.85297,41000000.0
2007-04-06 10:40:00,1.85342,1.85344,1.85299,1.85325,40000000.0
2007-04-06 10:45:00,1.85285,1.85331,1.85235,1.8528,40000000.0
2007-04-06 10:50:00,1.85317,1.85328,1.85293,1.85297,44000000.0
2007-04-06 10:55:00,1.85321,1.85363,1.851,1.85363,40000000.0
2007-04-06 11:00:00,1.85368,1.85447,1.85245,1.85399,44000000.0
2007-04-06 11:05:00,1.85341,1.85418,1.85341,1.85382,39000000.0
2007-04-06 11:10:00,1.85381,1.85405,1.85333,1.85391,47000000.0
2007-04-06 11:15:00,1.85407,1.85416,1.85285,1.85385,42000000.0
2007-04-06 11:20:00,1.85378,1.85414,1.85365,1.85403,38000000.0
2007-04-06 11:25:00,1.85406,1.85419,1.85302,1.85378,42000000.0
2007-04-06 11:30:00,1.85358,1.85436,1.85338,1.8543,43000000.0
2007-04-06 11:35:00,1.85417,1.85447,1.85351,1.85414,44000000.0
2007-04-06 11:40:00,1.85409,1.85456,1.8539,1.85453,47000000.0
2007-04-06 11:45:00,1.85436,1.85452,1.85405,1.85427,44000000.0
2007-04-06 11:50:00,1.85457,1.85469,1.85377,1.85431,44000000.0
2007-04-06 11:55:00,1.85432,1.85454,1.85425,1.85429,43000000.0
2007-04-06 12:00:00,1.85443,1.85462,1.85353,1.85386,43000000.0
2007-04-06 12:05:00,1.85369,1.85408,1.85336,1.85361,42000000.0
2007-04-06 12:10:00,1.85401,1.85405,1.85317,1.85328,40000000.0
2007-04-06 12:15:00,1.85361,1.85425,1.85343,1.85373,44000000.0
2007-04-06 12:20:00,1.8538,1.85395,1.85166,1.85343,39000000.0
2007-04-06 12:25:00,1.85347,1.8536,1.85277,1.85322,45000000.0
2007-04-06 12:30:00,1.85369,1.85403,1.8528,1.85327,39000000.0
2007-04-06 12:35:00,1.85339,1.85343,1.85273,1.85285,42000000.0
2007-04-06 12:40:00,1.85302,1.85329,1.85284,1.85328,41000000.0
2007-04-06 12:45:00,1.85328,1.85476,1.85296,1.85476,47000000.0
2007-04-06 12:50:00,1.85466,1.85522,1.85403,1.85403,41000000.0
2007-04-06 12:55:00,1.85407,1.85478,1.85366,1.85477,37000000.0
2007-04-06 13:00:00,1.85478,1.855,1.8543,1.85485,38000000.0
2007-04-06 13:05:00,1.85492,1.85498,1.85437,1.85452,39000000.0
2007-04-06 13:10:00,1.8546,1.8548,1.85323,1.854,41000000.0
2007-04-06 13:15:00,1.85422,1.85508,1.85351,1.85351,43000000.0
2007-04-06 13:20:00,1.85391,1.85426,1.85373,1.8542,41000000.0
2007-04-06 13:25:00,1.85388,1.8545,1.85386,1.85445,67000000.0
2007-04-06 13:30:00,1.85448,1.85454,1.8534,1.85372,75000000.0
2007-04-06 13:35:00,1.85372,1.85398,1.85293,1.85365,84000000.0
2007-04-06 13:40:00,1.85421,1.8544,1.85349,1.85416,82000000.0
2007-04-06 13:45:00,1.85403,1.85448,1.85352,1.85421,104000000.0
2007-04-06 13:50:00,1.85455,1.85486,1.8542,1.85455,128000000.0
2007-04-06 13:55:00,1.85448,1.85456,1.85282,1.85282,124000000.0
2007-04-06 14:00:00,1.85272,1.85318,1.85234,1.85266,144000000.0
2007-04-06 14:05:00,1.85287,1.85361,1.85287,1.85293,144000000.0
2007-04-06 14:10:00,1.85283,1.85386,1.85283,1.85378,101000000.0
2007-04-06 14:15:00,1.854,1.85441,1.85367,1.85402,145000000.0
2007-04-06 14:20:00,1.85395,1.8549,1.85375,1.85445,143000000.0
2007-04-06 14:25:00,1.85441,1.85549,1.85338,1.85347,118000000.0
2007-04-06 14:30:00,1.85129,1.85584,1.84985,1.85035,128000000.0
2007-04-06 14:35:00,1.85027,1.85153,1.85017,1.85134,165000000.0
2007-04-06 14:40:00,1.85109,1.85157,1.85003,1.85068,141000000.0
2007-04-06 14:45:00,1.85089,1.85221,1.85081,1.85221,104000000.0
2007-04-06 14:50:00,1.85242,1.85296,1.8521,1.85235,126000000.0
2007-04-06 14:55:00,1.85241,1.85383,1.85235,1.85369,91000000.0
2007-04-06 15:00:00,1.8537,1.8537,1.85109,1.85138,131000000.0
2007-04-06 15:05:00,1.85142,1.85275,1.85142,1.85265,129000000.0
2007-04-06 15:10:00,1.85252,1.85343,1.85252,1.85343,160000000.0
2007-04-06 15:15:00,1.85355,1.85355,1.85239,1.85302,82000000.0
2007-04-06 15:20:00,1.85294,1.85294,1.85244,1.85271,98000000.0
2007-04-06 15:25:00,1.85247,1.85305,1.85084,1.85276,188000000.0
2007-04-06 15:30:00,1.85099,1.85281,1.85096,1.85253,208000000.0
2007-04-06 15:35:00,1.85253,1.85253,1.85177,1.85209,178000000.0
2007-04-06 15:40:00,1.85194,1.85281,1.85194,1.85218,180000000.0
2007-04-06 15:45:00,1.85207,1.85269,1.85206,1.85269,149000000.0
2007-04-06 15:50:00,1.85266,1.85283,1.85216,1.85239,112000000.0
2007-04-06 15:55:00,1.8526,1.8526,1.85096,1.85096,121000000.0
2007-04-06 16:00:00,1.85067,1.85224,1.85053,1.85224,200000000.0
2007-04-06 16:05:00,1.8525,1.85294,1.85206,1.85294,188000000.0
2007-04-06 16:10:00,1.85331,1.85397,1.85256,1.85271,169000000.0
2007-04-06 16:15:00,1.85275,1.85337,1.85254,1.85334,185000000.0
2007-04-06 16:20:00,1.85353,1.85365,1.85263,1.8531,231000000.0
2007-04-06 16:25:00,1.85306,1.85354,1.85267,1.85351,173000000.0
2007-04-06 16:30:00,1.85362,1.85426,1.85348,1.85415,183000000.0
2007-04-06 16:35:00,1.85395,1.85466,1.85369,1.85411,229000000.0
2007-04-06 16:40:00,1.8544,1.85494,1.85423,1.85493,218000000.0
2007-04-06 16:45:00,1.855,1.855,1.85412,1.85469,236000000.0
2007-04-06 16:50:00,1.85464,1.85478,1.85418,1.85433,142000000.0
2007-04-06 16:55:00,1.85449,1.85475,1.85401,1.85409,178000000.0
2007-04-06 17:00:00,1.85396,1.85411,1.85383,1.85394,176000000.0
2007-04-06 17:05:00,1.85347,1.85411,1.85336,1.85404,206000000.0
2007-04-06 17:10:00,1.8544,1.85451,1.85365,1.85396,138000000.0
2007-04-06 17:15:00,1.85385,1.85385,1.85274,1.85274,139000000.0
2007-04-06 17:20:00,1.8531,1.85317,1.85261,1.85283,140000000.0
2007-04-06 17:25:00,1.85184,1.85317,1.85184,1.85275,157000000.0
2007-04-06 17:30:00,1.85273,1.85287,1.85257,1.85274,301000000.0
2007-04-06 17:35:00,1.85241,1.85285,1.85216,1.85285,233000000.0
2007-04-06 17:40:00,1.85289,1.85298,1.85212,1.85248,225000000.0
2007-04-06 17:45:00,1.85275,1.85321,1.85266,1.85309,303000000.0
2007-04-06 17:50:00,1.85291,1.85353,1.85279,1.85303,232000000.0
2007-04-06 17:55:00,1.85303,1.85336,1.85294,1.85317,196000000.0
2007-04-06 18:00:00,1.85316,1.85332,1.85313,1.85314,190000000.0
2007-04-06 18:05:00,1.85313,1.85337,1.85248,1.85256,196000000.0
2007-04-06 18:10:00,1.85313,1.85328,1.8529,1.85326,136000000.0
2007-04-06 18:15:00,1.85301,1.85337,1.85294,1.85333,226000000.0
2007-04-06 18:20:00,1.85297,1.85333,1.85279,1.85307,228000000.0
2007-04-06 18:25:00,1.8531,1.85326,1.85234,1.85325,151000000.0
2007-04-06 18:30:00,1.85328,1.85354,1.85315,1.85334,194000000.0
2007-04-06 18:35:00,1.85329,1.85354,1.85281,1.85281,273000000.0
2007-04-06 18:40:00,1.85291,1.85327,1.85267,1.85267,232000000.0
2007-04-06 18:45:00,1.85272,1.85308,1.85265,1.85301,216000000.0
2007-04-06 18:50:00,1.8529,1.85299,1.8511,1.85112,129000000.0
2007-04-06 18:55:00,1.85178,1.85209,1.85157,1.85193,98000000.0
2007-04-06 19:00:00,1.85215,1.85218,1.85089,1.85217,129000000.0
2007-04-06 19:05:00,1.85189,1.85216,1.85092,1.85179,232000000.0
2007-04-06 19:10:00,1.85191,1.85224,1.85172,1.85224,148000000.0
2007-04-06 19:15:00,1.85202,1.85245,1.85146,1.85241,123000000.0
2007-04-06 19:20:00,1.85184,1.8522,1.85145,1.85208,108000000.0
2007-04-06 19:25:00,1.85238,1.8525,1.85143,1.8525,188000000.0
2007-04-06 19:30:00,1.8524,1.85244,1.85118,1.85222,154000000.0
2007-04-06 19:35:00,1.85135,1.85254,1.8513,1.85218,91000000.0
2007-04-06 19:40:00,1.85235,1.8525,1.85125,1.85232,73000000.0
2007-04-06 19:45:00,1.85222,1.85254,1.85147,1.8525,118000000.0
2007-04-06 19:50:00,1.85258,1.8529,1.85049,1.85199,75000000.0
2007-04-06 19:55:00,1.8525,1.8528,1.85218,1.85259,106000000.0
2007-04-06 20:00:00,1.85263,1.8532,1.8519,1.85282,110000000.0
2007-04-06 20:05:00,1.8518,1.85261,1.85158,1.85234,97000000.0
2007-04-06 20:10:00,1.85243,1.8526,1.85226,1.85243,65000000.0
2007-04-06 20:15:00,1.85245,1.85263,1.8515,1.85252,72000000.0
2007-04-06 20:20:00,1.85304,1.85304,1.85202,1.85255,56000000.0
2007-04-06 20:25:00,1.85281,1.85324,1.85236,1.8525,76000000.0
2007-04-06 20:30:00,1.85373,1.8538,1.8521,1.853,106000000.0
2007-04-06 20:35:00,1.85225,1.85302,1.8522,1.85286,60000000.0
2007-04-06 20:40:00,1.85288,1.85308,1.85276,1.85291,50000000.0
2007-04-06 20:45:00,1.85289,1.85304,1.85246,1.85256,61000000.0
2007-04-06 20:50:00,1.85253,1.85283,1.85252,1.85281,40000000.0
2007-04-06 20:55:00,1.85289,1.85352,1.85289,1.85307,56000000.0
2007-04-06 21:00:00,1.8531,1.85314,1.85287,1.85289,47000000.0
2007-04-06 21:05:00,1.8528,1.8528,1.85253,1.85263,37000000.0
2007-04-06 21:10:00,1.85261,1.8529,1.85083,1.85287,20000000.0
2007-04-06 21:15:00,1.8525,1.8526,1.85245,1.8526,16000000.0
2007-04-06 21:20:00,1.85258,1.85272,1.85246,1.85259,40000000.0
2007-04-06 21:25:00,1.85262,1.853,1.85238,1.853,32000000.0
2007-04-06 21:30:00,1.8526,1.85344,1.85251,1.85287,37000000.0
2007-04-06 21:35:00,1.8532,1.8532,1.85242,1.85253,66000000.0
2007-04-06 21:40:00,1.85315,1.85366,1.85266,1.85356,55000000.0
2007-04-06 21:45:00,1.85395,1.85398,1.8537,1.85398,13000000.0
2007-04-06 21:50:00,1.85419,1.85462,1.8535,1.85462,34000000.0
2007-04-06 21:55:00,1.85448,1.85494,1.85415,1.85444,61000000.0
2007-04-06 22:00:00,1.85425,1.85455,1.85413,1.85413,43000000.0
2007-04-06 22:05:00,1.85424,1.8552,1.85418,1.85457,33000000.0
2007-04-06 22:10:00,1.85498,1.855,1.85323,1.85323,55000000.0
2007-04-06 22:15:00,1.85391,1.8555,1.85391,1.85543,25000000.0
2007-04-06 22:20:00,1.855,1.85588,1.85468,1.8557,36000000.0
2007-04-06 22:25:00,1.85561,1.85576,1.85527,1.85575,43000000.0
2007-04-06 22:30:00,1.8556,1.85587,1.8554,1.85575,62000000.0
2007-04-06 22:35:00,1.8559,1.85623,1.85562,1.85623,45000000.0
2007-04-06 22:40:00,1.85616,1.85688,1.85616,1.85685,42000000.0
2007-04-06 22:45:00,1.85675,1.85678,1.85574,1.85594,60000000.0
2007-04-06 22:50:00,1.85596,1.85627,1.85591,1.85607,43000000.0
2007-04-06 22:55:00,1.85597,1.85609,1.85563,1.85579,31000000.0
2007-04-08 23:00:00,1.85136,1.8528,1.85111,1.85275,37000000.0
2007-04-08 23:05:00,1.85132,1.85164,1.85132,1.85164,32000000.0
2007-04-08 23:10:00,1.85282,1.8534,1.85092,1.85092,33000000.0
2007-04-08 23:15:00,1.85093,1.85323,1.85093,1.85307,25000000.0
2007-04-08 23:20:00,1.85313,1.85313,1.85135,1.85146,38000000.0
2007-04-08 23:25:00,1.85146,1.85161,1.85139,1.85147,27000000.0
2007-04-08 23:30:00,1.85193,1.85218,1.85136,1.85144,33000000.0
2007-04-08 23:35:00,1.85157,1.85226,1.85135,1.85205,36000000.0
2007-04-08 23:40:00,1.85225,1.85249,1.85188,1.85188,57000000.0
2007-04-08 23:45:00,1.85187,1.8528,1.85186,1.85217,38000000.0
2007-04-08 23:50:00,1.85208,1.85262,1.85184,1.85184,32000000.0
2007-04-08 23:55:00,1.85253,1.85277,1.85177,1.85177,26000000.0
2007-04-09 00:00:00,1.85211,1.85277,1.85188,1.85203,34000000.0
2007-04-09 00:05:00,1.85238,1.85284,1.85199,1.85225,43000000.0
2007-04-09 00:10:00,1.85221,1.85278,1.85105,1.85127,58000000.0
2007-04-09 00:15:00,1.8513,1.85153,1.85056,1.85141,41000000.0
2007-04-09 00:20:00,1.85142,1.85153,1.85077,1.85143,38000000.0
2007-04-09 00:25:00,1.85145,1.85164,1.8511,1.85144,42000000.0
2007-04-09 00:30:00,1.85134,1.85134,1.85031,1.85072,27000000.0
2007-04-09 00:35:00,1.85072,1.85335,1.85012,1.85327,29000000.0
2007-04-09 00:40:00,1.8535,1.8537,1.85152,1.85152,28000000.0
2007-04-09 00:45:00,1.85225,1.85242,1.85127,1.85233,28000000.0
2007-04-09 00:50:00,1.85232,1.85255,1.8522,1.85232,37000000.0
2007-04-09 00:55:00,1.85231,1.853,1.85206,1.85245,34000000.0
2007-04-09 01:00:00,1.85253,1.85256,1.85185,1.85225,54000000.0
2007-04-09 01:05:00,1.85262,1.85263,1.8521,1.85244,37000000.0
2007-04-09 01:10:00,1.85243,1.8525,1.85223,1.85244,47000000.0
2007-04-09 01:15:00,1.85249,1.85249,1.85185,1.85213,39000000.0
2007-04-09 01:20:00,1.85242,1.8525,1.85175,1.85193,35000000.0
2007-04-09 01:25:00,1.85225,1.8524,1.85198,1.8524,56000000.0
2007-04-09 01:30:00,1.85216,1.8526,1.85192,1.85215,52000000.0
2007-04-09 01:35:00,1.8523,1.85247,1.85176,1.85241,48000000.0
2007-04-09 01:40:00,1.85253,1.85285,1.85207,1.85277,40000000.0
2007-04-09 01:45:00,1.85291,1.853,1.85213,1.85218,43000000.0
2007-04-09 01:50:00,1.8531,1.8531,1.85218,1.85286,39000000.0
2007-04-09 01:55:00,1.85259,1.8532,1.85259,1.85319,45000000.0
2007-04-09 02:00:00,1.85358,1.85358,1.8525,1.8533,58000000.0
2007-04-09 02:05:00,1.85348,1.85402,1.85338,1.85388,55000000.0
2007-04-09 02:10:00,1.85382,1.85429,1.85318,1.85403,43000000.0
2007-04-09 02:15:00,1.85404,1.85441,1.85378,1.85381,40000000.0
2007-04-09 02:20:00,1.85362,1.85362,1.85243,1.85288,46000000.0
2007-04-09 02:25:00,1.85285,1.85355,1.85239,1.85336,52000000.0
2007-04-09 02:30:00,1.85329,1.85376,1.85281,1.8531,56000000.0
2007-04-09 02:35:00,1.85358,1.85359,1.85319,1.85355,42000000.0
2007-04-09 02:40:00,1.85348,1.85425,1.8531,1.85424,50000000.0
2007-04-09 02:45:00,1.85428,1.85434,1.85255,1.85338,47000000.0
2007-04-09 02:50:00,1.85387,1.85428,1.85335,1.85358,44000000.0
2007-04-09 02:55:00,1.85348,1.85373,1.8522,1.85362,54000000.0
2007-04-09 03:00:00,1.8536,1.85391,1.85248,1.85248,32000000.0
2007-04-09 03:05:00,1.85273,1.85451,1.85273,1.85437,43000000.0
2007-04-09 03:10:00,1.85458,1.85466,1.85378,1.85378,32000000.0
2007-04-09 03:15:00,1.85379,1.85379,1.85291,1.85311,35000000.0
2007-04-09 03:20:00,1.85316,1.85371,1.85254,1.85254,29000000.0
2007-04-09 03:25:00,1.85358,1.85382,1.8524,1.85252,28000000.0
2007-04-09 03:30:00,1.85366,1.85366,1.85173,1.85279,42000000.0
2007-04-09 03:35:00,1.85224,1.85315,1.85224,1.85305,32000000.0
2007-04-09 03:40:00,1.85304,1.85304,1.85201,1.85211,41000000.0
2007-04-09 03:45:00,1.85281,1.85281,1.85133,1.85272,58000000.0
2007-04-09 03:50:00,1.85288,1.85288,1.85203,1.85238,43000000.0
2007-04-09 03:55:00,1.8521,1.85234,1.85077,1.85216,37000000.0
2007-04-09 04:00:00,1.85204,1.85237,1.85082,1.85208,41000000.0
2007-04-09 04:05:00,1.85173,1.85192,1.85128,1.85147,39000000.0
2007-04-09 04:10:00,1.85143,1.85146,1.85037,1.85093,38000000.0
2007-04-09 04:15:00,1.85079,1.85125,1.84998,1.8501,57000000.0
2007-04-09 04:20:00,1.85007,1.85076,1.84972,1.84972,48000000.0
2007-04-09 04:25:00,1.85044,1.85046,1.84912,1.85012,35000000.0
2007-04-09 04:30:00,1.85006,1.85129,1.8498,1.85117,52000000.0
2007-04-09 04:35:00,1.85115,1.85142,1.84982,1.8513,33000000.0
2007-04-09 04:40:00,1.85126,1.85136,1.84998,1.84998,31000000.0
2007-04-09 04:45:00,1.85123,1.85123,1.84993,1.85015,40000000.0
2007-04-09 04:50:00,1.8504,1.85076,1.84923,1.84938,43000000.0
2007-04-09 04:55:00,1.84921,1.85084,1.84921,1.85043,49000000.0
2007-04-09 05:00:00,1.85022,1.85118,1.85018,1.85118,39000000.0
2007-04-09 05:05:00,1.85073,1.85133,1.85,1.85088,43000000.0
2007-04-09 05:10:00,1.85043,1.85167,1.85018,1.85112,60000000.0
2007-04-09 05:15:00,1.85075,1.8524,1.85071,1.85211,53000000.0
2007-04-09 05:20:00,1.85147,1.85261,1.851,1.85114,64000000.0
2007-04-09 05:25:00,1.85185,1.85253,1.85164,1.85227,64000000.0
2007-04-09 05:30:00,1.85225,1.85264,1.85145,1.85246,43000000.0
2007-04-09 05:35:00,1.85238,1.85287,1.85031,1.85061,51000000.0
2007-04-09 05:40:00,1.85196,1.85196,1.85093,1.85187,36000000.0
2007-04-09 05:45:00,1.85025,1.85226,1.85025,1.85221,55000000.0
2007-04-09 05:50:00,1.85197,1.85254,1.851,1.85211,47000000.0
2007-04-09 05:55:00,1.85169,1.85187,1.85001,1.85038,49000000.0
2007-04-09 06:00:00,1.85148,1.85176,1.85006,1.85176,61000000.0
2007-04-09 06:05:00,1.85176,1.85176,1.84999,1.85165,36000000.0
2007-04-09 06:10:00,1.85131,1.85177,1.85033,1.85165,26000000.0
2007-04-09 06:15:00,1.85173,1.85173,1.85088,1.85163,55000000.0
2007-04-09 06:20:00,1.85161,1.85178,1.85081,1.85174,77000000.0
2007-04-09 06:25:00,1.85175,1.85175,1.85047,1.85047,26000000.0
2007-04-09 06:30:00,1.85153,1.85153,1.85054,1.85117,33000000.0
2007-04-09 06:35:00,1.85151,1.85176,1.8505,1.85058,48000000.0
2007-04-09 06:40:00,1.85127,1.85244,1.85054,1.85078,42000000.0
2007-04-09 06:45:00,1.85186,1.85186,1.8498,1.85057,33000000.0
2007-04-09 06:50:00,1.85185,1.85185,1.85042,1.85073,46000000.0
2007-04-09 06:55:00,1.85112,1.8524,1.85112,1.85156,45000000.0
2007-04-09 07:00:00,1.8505,1.85164,1.8505,1.85144,56000000.0
2007-04-09 07:05:00,1.85155,1.85185,1.85068,1.85185,58000000.0
2007-04-09 07:10:00,1.85182,1.85191,1.85089,1.85168,61000000.0
2007-04-09 07:15:00,1.85094,1.85181,1.8508,1.85148,50000000.0
2007-04-09 07:20:00,1.85129,1.85171,1.85063,1.85162,60000000.0
2007-04-09 07:25:00,1.8516,1.85176,1.85099,1.85148,106000000.0
2007-04-09 07:30:00,1.85121,1.85161,1.85008,1.8512,76000000.0
2007-04-09 07:35:00,1.85144,1.85154,1.85005,1.85057,56000000.0
2007-04-09 07:40:00,1.8504,1.85125,1.84976,1.85097,72000000.0
2007-04-09 07:45:00,1.85089,1.85114,1.85011,1.85114,65000000.0
2007-04-09 07:50:00,1.85091,1.85141,1.85086,1.85128,97000000.0
2007-04-09 07:55:00,1.85126,1.85132,1.84952,1.85085,101000000.0
2007-04-09 08:00:00,1.85087,1.85147,1.85012,1.85105,106000000.0
2007-04-09 08:05:00,1.85109,1.85181,1.8499,1.85138,75000000.0
2007-04-09 08:10:00,1.85183,1.85215,1.85129,1.85215,118000000.0
2007-04-09 08:15:00,1.85197,1.85225,1.84978,1.84978,94000000.0
2007-04-09 08:20:00,1.84976,1.8498,1.84902,1.84919,91000000.0
2007-04-09 08:25:00,1.84918,1.84932,1.84886,1.84916,154000000.0
2007-04-09 08:30:00,1.84895,1.84895,1.84645,1.84645,216000000.0
2007-04-09 08:35:00,1.84632,1.84679,1.84596,1.84659,120000000.0
2007-04-09 08:40:00,1.84665,1.8474,1.84571,1.84724,123000000.0
2007-04-09 08:45:00,1.84726,1.84754,1.8458,1.847,148000000.0
2007-04-09 08:50:00,1.84724,1.84744,1.8465,1.84682,232000000.0
2007-04-09 08:55:00,1.8473,1.84758,1.84713,1.84748,129000000.0
2007-04-09 09:00:00,1.84717,1.84736,1.84617,1.84644,98000000.0
2007-04-09 09:05:00,1.84596,1.84657,1.84555,1.84599,129000000.0
2007-04-09 09:10:00,1.845,1.84609,1.845,1.84581,216000000.0
2007-04-09 09:15:00,1.84582,1.84616,1.84579,1.84601,232000000.0
2007-04-09 09:20:00,1.84559,1.84609,1.8449,1.8449,273000000.0
2007-04-09 09:25:00,1.84617,1.84653,1.84534,1.84649,194000000.0
2007-04-09 09:30:00,1.84582,1.84693,1.84569,1.84693,151000000.0
2007-04-09 09:35:00,1.84636,1.84686,1.84597,1.8468,228000000.0
2007-04-09 09:40:00,1.84685,1.84723,1.84632,1.84708,226000000.0
2007-04-09 09:45:00,1.84709,1.84735,1.84658,1.84708,136000000.0
2007-04-09 09:50:00,1.84714,1.84734,1.84663,1.84692,196000000.0
2007-04-09 09:55:00,1.84698,1.8474,1.84641,1.84737,190000000.0
2007-04-09 10:00:00,1.84741,1.84748,1.8467,1.84736,196000000.0
2007-04-09 10:05:00,1.84753,1.84766,1.84638,1.84738,232000000.0
2007-04-09 10:10:00,1.8473,1.84756,1.84651,1.8475,303000000.0
2007-04-09 10:15:00,1.84755,1.84765,1.84696,1.84733,225000000.0
2007-04-09 10:20:00,1.84769,1.84807,1.84648,1.84807,233000000.0
2007-04-09 10:25:00,1.84817,1.84834,1.84692,1.8481,301000000.0
2007-04-09 10:30:00,1.84816,1.84869,1.84791,1.84868,157000000.0
2007-04-09 10:35:00,1.84874,1.84905,1.84843,1.84845,140000000.0
2007-04-09 10:40:00,1.84813,1.84891,1.84813,1.84876,139000000.0
2007-04-09 10:45:00,1.84892,1.84908,1.84829,1.84882,129000000.0
2007-04-09 10:50:00,1.84884,1.84935,1.84864,1.84879,206000000.0
2007-04-09 10:55:00,1.84889,1.84932,1.84868,1.84872,176000000.0
2007-04-09 11:00:00,1.84878,1.84926,1.84849,1.84849,178000000.0
2007-04-09 11:05:00,1.84829,1.84885,1.84804,1.84878,142000000.0
2007-04-09 11:10:00,1.84879,1.84879,1.84782,1.8486,236000000.0
2007-04-09 11:15:00,1.84931,1.84958,1.84847,1.84929,218000000.0
2007-04-09 11:20:00,1.84939,1.84964,1.84832,1.84956,229000000.0
2007-04-09 11:25:00,1.84949,1.84967,1.84892,1.84964,183000000.0
2007-04-09 11:30:00,1.84929,1.84981,1.84913,1.84971,173000000.0
2007-04-09 11:35:00,1.84988,1.85119,1.84988,1.85103,231000000.0
2007-04-09 11:40:00,1.85129,1.8514,1.85036,1.85135,185000000.0
2007-04-09 11:45:00,1.85126,1.8515,1.85074,1.85097,169000000.0
2007-04-09 11:50:00,1.8517,1.85174,1.85049,1.85079,188000000.0
2007-04-09 11:55:00,1.8514,1.85152,1.8493,1.84956,200000000.0
2007-04-09 12:00:00,1.84963,1.85072,1.84963,1.85064,114000000.0
2007-04-09 12:05:00,1.85055,1.85055,1.84912,1.85042,112000000.0
2007-04-09 12:10:00,1.85037,1.85037,1.84982,1.84986,149000000.0
2007-04-09 12:15:00,1.84983,1.84983,1.84879,1.84917,180000000.0
2007-04-09 12:20:00,1.84904,1.8495,1.84772,1.84792,178000000.0
2007-04-09 12:25:00,1.84805,1.85022,1.84805,1.84836,208000000.0
2007-04-09 12:30:00,1.84996,1.85014,1.84822,1.8499,188000000.0
2007-04-09 12:35:00,1.8501,1.85024,1.84867,1.84976,98000000.0
2007-04-09 12:40:00,1.84969,1.85018,1.84925,1.84947,82000000.0
2007-04-09 12:45:00,1.85002,1.85002,1.84908,1.84942,160000000.0
2007-04-09 12:50:00,1.84992,1.85012,1.84932,1.84992,129000000.0
2007-04-09 12:55:00,1.84987,1.85004,1.84864,1.84966,131000000.0
2007-04-09 13:00:00,1.8495,1.85025,1.8494,1.85025,91000000.0
2007-04-09 13:05:00,1.8503,1.85041,1.84994,1.85001,126000000.0
2007-04-09 13:10:00,1.84996,1.85014,1.84938,1.84983,104000000.0
2007-04-09 13:15:00,1.84917,1.84995,1.84895,1.84995,141000000.0
2007-04-09 13:20:00,1.85035,1.8504,1.84922,1.85009,165000000.0
2007-04-09 13:25:00,1.85021,1.85084,1.84969,1.85084,128000000.0
2007-04-09 13:30:00,1.85091,1.85137,1.85012,1.85127,118000000.0
2007-04-09 13:35:00,1.85114,1.85137,1.85041,1.85115,143000000.0
2007-04-09 13:40:00,1.85097,1.85139,1.85042,1.85061,145000000.0
2007-04-09 13:45:00,1.85113,1.85113,1.85049,1.85054,101000000.0
2007-04-09 13:50:00,1.8506,1.85086,1.85012,1.8505,144000000.0
2007-04-09 13:55:00,1.85064,1.85128,1.85062,1.85077,144000000.0
2007-04-09 14:00:00,1.85071,1.85125,1.85055,1.8511,124000000.0
2007-04-09 14:05:00,1.85165,1.85313,1.85165,1.85298,128000000.0
2007-04-09 14:10:00,1.85258,1.85292,1.85181,1.85242,104000000.0
2007-04-09 14:15:00,1.85244,1.85258,1.85221,1.85258,78000000.0
2007-04-09 14:20:00,1.85248,1.85248,1.85141,1.85176,84000000.0
2007-04-09 14:25:00,1.85176,1.8521,1.85084,1.85091,75000000.0
2007-04-09 14:30:00,1.85076,1.85169,1.85048,1.85165,67000000.0
2007-04-09 14:35:00,1.85113,1.85147,1.85093,1.85111,41000000.0
2007-04-09 14:40:00,1.85126,1.85128,1.85059,1.85114,43000000.0
2007-04-09 14:45:00,1.85101,1.85172,1.8505,1.85058,41000000.0
2007-04-09 14:50:00,1.85054,1.85068,1.85013,1.85018,39000000.0
2007-04-09 14:55:00,1.85026,1.8511,1.85026,1.85096,38000000.0
2007-04-09 15:00:00,1.85125,1.85141,1.85103,1.85116,37000000.0
2007-04-09 15:05:00,1.85112,1.85123,1.85066,1.85093,41000000.0
2007-04-09 15:10:00,1.85081,1.85202,1.85081,1.85159,47000000.0
2007-04-09 15:15:00,1.85155,1.85455,1.85126,1.85333,41000000.0
2007-04-09 15:20:00,1.85379,1.85537,1.85323,1.85529,42000000.0
2007-04-09 15:25:00,1.855,1.85566,1.85444,1.85498,39000000.0
2007-04-09 15:30:00,1.85495,1.85574,1.85442,1.85489,45000000.0
2007-04-09 15:35:00,1.85511,1.85558,1.85341,1.85558,39000000.0
2007-04-09 15:40:00,1.85567,1.85601,1.85525,1.85571,44000000.0
2007-04-09 15:45:00,1.85574,1.85574,1.85375,1.85489,40000000.0
2007-04-09 15:50:00,1.85501,1.8551,1.85477,1.85483,42000000.0
2007-04-09 15:55:00,1.85478,1.85507,1.853,1.853,43000000.0
2007-04-09 16:00:00,1.85327,1.8545,1.85327,1.85426,43000000.0
2007-04-09 16:05:00,1.85434,1.85528,1.85427,1.85528,44000000.0
2007-04-09 16:10:00,1.85553,1.85599,1.85494,1.85494,44000000.0
2007-04-09 16:15:00,1.85507,1.85588,1.85493,1.85558,47000000.0
2007-04-09 16:20:00,1.85538,1.85566,1.85496,1.85558,44000000.0
2007-04-09 16:25:00,1.85562,1.85569,1.85486,1.85554,43000000.0
2007-04-09 16:30:00,1.85543,1.85576,1.8551,1.85527,42000000.0
2007-04-09 16:35:00,1.85521,1.85554,1.85493,1.85495,38000000.0
2007-04-09 16:40:00,1.85497,1.85536,1.85453,1.85466,42000000.0
2007-04-09 16:45:00,1.85474,1.85488,1.85427,1.85471,47000000.0
2007-04-09 16:50:00,1.85491,1.85564,1.85484,1.85535,39000000.0
2007-04-09 16:55:00,1.85532,1.85551,1.85406,1.85514,44000000.0
2007-04-09 17:00:00,1.85537,1.85559,1.85296,1.85481,40000000.0
2007-04-09 17:05:00,1.85478,1.85511,1.85404,1.8543,44000000.0
2007-04-09 17:10:00,1.85452,1.85452,1.85351,1.85359,40000000.0
2007-04-09 17:15:00,1.85387,1.85434,1.85373,1.85404,40000000.0
2007-04-09 17:20:00,1.85398,1.85406,1.85311,1.85375,41000000.0
2007-04-09 17:25:00,1.85392,1.85408,1.85315,1.85315,38000000.0
2007-04-09 17:30:00,1.85333,1.85393,1.85278,1.85346,45000000.0
2007-04-09 17:35:00,1.85341,1.85351,1.85261,1.85347,36000000.0
2007-04-09 17:40:00,1.85373,1.85487,1.85326,1.8533,45000000.0
2007-04-09 17:45:00,1.8534,1.85365,1.85257,1.85303,37000000.0
2007-04-09 17:50:00,1.85297,1.85336,1.85297,1.85326,39000000.0
2007-04-09 17:55:00,1.85315,1.85544,1.85315,1.855,44000000.0
2007-04-09 18:00:00,1.85478,1.85545,1.8543,1.85474,44000000.0
2007-04-09 18:05:00,1.85462,1.85491,1.85432,1.85491,44000000.0
2007-04-09 18:10:00,1.85483,1.85483,1.85422,1.85465,45000000.0
2007-04-09 18:15:00,1.85469,1.85481,1.8537,1.85394,46000000.0
2007-04-09 18:20:00,1.85358,1.85435,1.85249,1.85356,47000000.0
2007-04-09 18:25:00,1.85351,1.85404,1.85339,1.8536,36000000.0
2007-04-09 18:30:00,1.85343,1.85364,1.85266,1.8536,46000000.0
2007-04-09 18:35:00,1.8536,1.85419,1.85337,1.85415,38000000.0
2007-04-09 18:40:00,1.85425,1.85428,1.85245,1.85245,41000000.0
2007-04-09 18:45:00,1.85238,1.8532,1.85236,1.85304,44000000.0
2007-04-09 18:50:00,1.85332,1.85489,1.85332,1.854,44000000.0
2007-04-09 18:55:00,1.8542,1.8542,1.8531,1.85327,41000000.0
2007-04-09 19:00:00,1.85319,1.85333,1.85275,1.85333,37000000.0
2007-04-09 19:05:00,1.85319,1.85352,1.85267,1.85309,40000000.0
2007-04-09 19:10:00,1.85265,1.85354,1.8517,1.85334,42000000.0
2007-04-09 19:15:00,1.85336,1.85337,1.85226,1.85337,47000000.0
2007-04-09 19:20:00,1.85297,1.85357,1.85296,1.85321,47000000.0
2007-04-09 19:25:00,1.85321,1.85327,1.85289,1.85311,41000000.0
2007-04-09 19:30:00,1.8531,1.85336,1.85228,1.85316,42000000.0
2007-04-09 19:35:00,1.8532,1.85329,1.85277,1.8531,38000000.0
2007-04-09 19:40:00,1.85328,1.85369,1.85308,1.85332,42000000.0
2007-04-09 19:45:00,1.85324,1.8539,1.85281,1.8533,40000000.0
2007-04-09 19:50:00,1.85329,1.85388,1.85325,1.85383,31000000.0
2007-04-09 19:55:00,1.85335,1.85406,1.8533,1.85375,41000000.0
2007-04-09 20:00:00,1.8538,1.85384,1.8532,1.85382,39000000.0
2007-04-09 20:05:00,1.85367,1.854,1.85351,1.85393,45000000.0
2007-04-09 20:10:00,1.85379,1.85402,1.85328,1.85369,36000000.0
2007-04-09 20:15:00,1.85365,1.85477,1.85355,1.8547,42000000.0
2007-04-09 20:20:00,1.85487,1.85496,1.85424,1.85449,40000000.0
2007-04-09 20:25:00,1.8543,1.85476,1.8543,1.85452,43000000.0
2007-04-09 20:30:00,1.8543,1.85479,1.85378,1.85479,37000000.0
2007-04-09 20:35:00,1.85484,1.85525,1.85425,1.85525,46000000.0
2007-04-09 20:40:00,1.8555,1.8556,1.85429,1.85516,45000000.0
2007-04-09 20:45:00,1.85509,1.85509,1.85388,1.85489,39000000.0
2007-04-09 20:50:00,1.85504,1.85537,1.85453,1.85453,50000000.0
2007-04-09 20:55:00,1.85444,1.85504,1.85406,1.85503,36000000.0
2007-04-09 21:00:00,1.855,1.85501,1.85398,1.85436,36000000.0
2007-04-09 21:05:00,1.85416,1.85458,1.85402,1.85434,38000000.0
2007-04-09 21:10:00,1.85441,1.8545,1.85391,1.85414,41000000.0
2007-04-09 21:15:00,1.8546,1.855,1.85415,1.85452,34000000.0
2007-04-09 21:20:00,1.85448,1.85469,1.85393,1.85452,47000000.0
2007-04-09 21:25:00,1.85448,1.85467,1.85373,1.85387,28000000.0
2007-04-09 21:30:00,1.85445,1.85445,1.85367,1.85378,45000000.0
2007-04-09 21:35:00,1.85405,1.8542,1.85304,1.85415,45000000.0
2007-04-09 21:40:00,1.85392,1.85418,1.8534,1.85408,36000000.0
2007-04-09 21:45:00,1.85368,1.85443,1.8536,1.85443,39000000.0
2007-04-09 21:50:00,1.85443,1.85444,1.85287,1.85322,27000000.0
2007-04-09 21:55:00,1.85369,1.8544,1.8534,1.85384,37000000.0
2007-04-09 22:00:00,1.85382,1.85395,1.85339,1.85348,40000000.0
2007-04-09 22:05:00,1.85346,1.8536,1.85287,1.8535,42000000.0
2007-04-09 22:10:00,1.85328,1.854,1.85288,1.85365,45000000.0
2007-04-09 22:15:00,1.8532,1.8539,1.85292,1.85293,40000000.0
2007-04-09 22:20:00,1.85378,1.8539,1.85297,1.85358,28000000.0
2007-04-09 22:25:00,1.85313,1.8538,1.85221,1.85226,36000000.0
2007-04-09 22:30:00,1.85228,1.85303,1.85205,1.85279,38000000.0
2007-04-09 22:35:00,1.85264,1.85276,1.85205,1.85205,42000000.0
2007-04-09 22:40:00,1.85208,1.8522,1.85185,1.85214,43000000.0
2007-04-09 22:45:00,1.8522,1.85235,1.85165,1.8523,45000000.0
2007-04-09 22:50:00,1.85216,1.85245,1.85153,1.8518,41000000.0
2007-04-09 22:55:00,1.85232,1.85306,1.85224,1.85225,35000000.0
2007-04-09 23:00:00,1.85222,1.85296,1.85206,1.85277,39000000.0
2007-04-09 23:05:00,1.85279,1.853,1.85234,1.85286,42000000.0
2007-04-09 23:10:00,1.85268,1.8531,1.85249,1.85266,34000000.0
2007-04-09 23:15:00,1.85254,1.85262,1.85089,1.85132,44000000.0
2007-04-09 23:20:00,1.85153,1.85238,1.85153,1.85231,42000000.0
2007-04-09 23:25:00,1.85231,1.85275,1.85189,1.85263,43000000.0
2007-04-09 23:30:00,1.8526,1.85262,1.85206,1.85207,37000000.0
2007-04-09 23:35:00,1.85238,1.85297,1.85194,1.85253,43000000.0
2007-04-09 23:40:00,1.85247,1.8529,1.852,1.85275,30000000.0
2007-04-09 23:45:00,1.8525,1.853,1.85182,1.853,29000000.0
2007-04-09 23:50:00,1.85268,1.85288,1.85215,1.85244,42000000.0
2007-04-09 23:55:00,1.8514,1.85269,1.85134,1.85257,37000000.0
2007-04-10 00:00:00,1.8525,1.85588,1.8525,1.85418,36000000.0
2007-04-10 00:05:00,1.85385,1.85425,1.85286,1.85313,42000000.0
2007-04-10 00:10:00,1.85307,1.85361,1.85237,1.85361,32000000.0
2007-04-10 00:15:00,1.85258,1.85455,1.85258,1.85455,43000000.0
2007-04-10 00:20:00,1.85434,1.8553,1.85434,1.85493,39000000.0
2007-04-10 00:25:00,1.85509,1.85571,1.85484,1.85502,37000000.0
2007-04-10 00:30:00,1.85483,1.85494,1.85445,1.8548,37000000.0
2007-04-10 00:35:00,1.85483,1.85497,1.85302,1.85403,36000000.0
2007-04-10 00:40:00,1.85374,1.85451,1.85327,1.85374,41000000.0
2007-04-10 00:45:00,1.85359,1.85466,1.85359,1.85466,46000000.0
2007-04-10 00:50:00,1.85473,1.85473,1.85398,1.85448,37000000.0
2007-04-10 00:55:00,1.8541,1.85461,1.85368,1.85378,39000000.0
2007-04-10 01:00:00,1.85459,1.85506,1.85448,1.85474,32000000.0
2007-04-10 01:05:00,1.85477,1.8548,1.85376,1.85384,37000000.0
2007-04-10 01:10:00,1.85439,1.85439,1.8537,1.85392,44000000.0
2007-04-10 01:15:00,1.85388,1.85402,1.85236,1.85236,34000000.0
2007-04-10 01:20:00,1.8522,1.85293,1.85217,1.85284,40000000.0
2007-04-10 01:25:00,1.85279,1.8529,1.85246,1.8525,36000000.0
2007-04-10 01:30:00,1.85248,1.853,1.85221,1.853,45000000.0
2007-04-10 01:35:00,1.8522,1.85308,1.8521,1.85303,42000000.0
2007-04-10 01:40:00,1.85315,1.8532,1.85254,1.85262,40000000.0
2007-04-10 01:45:00,1.85307,1.85307,1.85232,1.85243,41000000.0
2007-04-10 01:50:00,1.85253,1.85267,1.85088,1.85174,43000000.0
2007-04-10 01:55:00,1.8523,1.85236,1.85047,1.85148,35000000.0
2007-04-10 02:00:00,1.85139,1.85139,1.85048,1.85048,58000000.0
2007-04-10 02:05:00,1.85037,1.85045,1.85004,1.85032,55000000.0
2007-04-10 02:10:00,1.8504,1.85146,1.8504,1.8511,43000000.0
2007-04-10 02:15:00,1.85122,1.85196,1.8507,1.8507,40000000.0
2007-04-10 02:20:00,1.85177,1.8518,1.85034,1.85155,52000000.0
2007-04-10 02:25:00,1.85159,1.8519,1.85135,1.8519,54000000.0
2007-04-10 02:30:00,1.85158,1.85158,1.85093,1.8513,51000000.0
2007-04-10 02:35:00,1.85125,1.85137,1.84933,1.84974,42000000.0
2007-04-10 02:40:00,1.85044,1.85056,1.84945,1.84945,50000000.0
2007-04-10 02:45:00,1.84932,1.84932,1.84828,1.84838,47000000.0
2007-04-10 02:50:00,1.84799,1.84931,1.84783,1.84907,44000000.0
2007-04-10 02:55:00,1.84897,1.84924,1.84784,1.84812,54000000.0
2007-04-10 03:00:00,1.84792,1.85046,1.84792,1.85046,43000000.0
2007-04-10 03:05:00,1.85058,1.85063,1.84922,1.85014,41000000.0
2007-04-10 03:10:00,1.8502,1.8502,1.84937,1.84983,38000000.0
2007-04-10 03:15:00,1.84996,1.85094,1.84951,1.85071,37000000.0
2007-04-10 03:20:00,1.85065,1.85154,1.85039,1.85039,24000000.0
2007-04-10 03:25:00,1.84993,1.85056,1.84893,1.85056,51000000.0
2007-04-10 03:30:00,1.85024,1.85025,1.84894,1.84937,43000000.0
2007-04-10 03:35:00,1.84963,1.84986,1.84785,1.84785,40000000.0
2007-04-10 03:40:00,1.84794,1.85047,1.8477,1.85037,41000000.0
2007-04-10 03:45:00,1.84968,1.84986,1.8488,1.84912,56000000.0
2007-04-10 03:50:00,1.84948,1.85102,1.84946,1.85102,43000000.0
2007-04-10 03:55:00,1.85081,1.85185,1.85081,1.85176,42000000.0
2007-04-10 04:00:00,1.85161,1.85252,1.85159,1.85186,41000000.0
2007-04-10 04:05:00,1.85115,1.85241,1.85055,1.85069,39000000.0
2007-04-10 04:10:00,1.85129,1.85205,1.85121,1.85161,38000000.0
2007-04-10 04:15:00,1.85164,1.85173,1.85077,1.85098,62000000.0
2007-04-10 04:20:00,1.85094,1.85123,1.85039,1.85123,48000000.0
2007-04-10 04:25:00,1.85157,1.85181,1.85148,1.85165,43000000.0
2007-04-10 04:30:00,1.85167,1.85304,1.85163,1.85286,53000000.0
2007-04-10 04:35:00,1.85291,1.85302,1.85193,1.85193,37000000.0
2007-04-10 04:40:00,1.85173,1.85173,1.85038,1.8507,38000000.0
2007-04-10 04:45:00,1.85095,1.85218,1.85091,1.85198,40000000.0
2007-04-10 04:50:00,1.85201,1.85262,1.85189,1.85229,47000000.0
2007-04-10 04:55:00,1.85214,1.85214,1.85061,1.85061,49000000.0
2007-04-10 05:00:00,1.85041,1.85156,1.85002,1.85156,39000000.0
2007-04-10 05:05:00,1.85164,1.85169,1.85012,1.85124,43000000.0
2007-04-10 05:10:00,1.85128,1.85207,1.85127,1.85207,60000000.0
2007-04-10 05:15:00,1.85216,1.85227,1.85183,1.85195,53000000.0
2007-04-10 05:20:00,1.85201,1.85267,1.85196,1.85267,64000000.0
2007-04-10 05:25:00,1.85256,1.85277,1.85238,1.85245,75000000.0
2007-04-10 05:30:00,1.85236,1.85253,1.85193,1.85211,43000000.0
2007-04-10 05:35:00,1.85191,1.85238,1.8512,1.85174,51000000.0
2007-04-10 05:40:00,1.85173,1.85179,1.85,1.85128,43000000.0
2007-04-10 05:45:00,1.85109,1.85128,1.85059,1.85065,51000000.0
2007-04-10 05:50:00,1.85085,1.85123,1.8498,1.8498,47000000.0
2007-04-10 05:55:00,1.85071,1.85137,1.85049,1.85049,49000000.0
2007-04-10 06:00:00,1.85033,1.85068,1.85003,1.85028,61000000.0
2007-04-10 06:05:00,1.84991,1.8503,1.8484,1.8503,37000000.0
2007-04-10 06:10:00,1.85039,1.85115,1.84995,1.8504,45000000.0
2007-04-10 06:15:00,1.85052,1.85085,1.85028,1.85031,55000000.0
2007-04-10 06:20:00,1.85034,1.85058,1.85013,1.85055,77000000.0
2007-04-10 06:25:00,1.85051,1.85056,1.85026,1.85036,35000000.0
2007-04-10 06:30:00,1.84959,1.85037,1.84929,1.85018,42000000.0
2007-04-10 06:35:00,1.85013,1.85067,1.84998,1.85067,48000000.0
2007-04-10 06:40:00,1.85033,1.85076,1.85026,1.85072,42000000.0
2007-04-10 06:45:00,1.85067,1.85069,1.84772,1.85038,41000000.0
2007-04-10 06:50:00,1.85011,1.85018,1.84944,1.85,46000000.0
2007-04-10 06:55:00,1.85004,1.85029,1.84965,1.85023,56000000.0
2007-04-10 07:00:00,1.85024,1.85024,1.84965,1.85007,56000000.0
2007-04-10 07:05:00,1.84873,1.85012,1.8487,1.84994,58000000.0
2007-04-10 07:10:00,1.85004,1.85004,1.84843,1.84843,61000000.0
2007-04-10 07:15:00,1.84961,1.85035,1.84957,1.8501,50000000.0
2007-04-10 07:20:00,1.85004,1.85083,1.84997,1.85068,60000000.0
2007-04-10 07:25:00,1.85047,1.85059,1.85005,1.8505,106000000.0
2007-04-10 07:30:00,1.85075,1.85161,1.85075,1.85158,76000000.0
2007-04-10 07:35:00,1.85143,1.85165,1.85069,1.85077,56000000.0
2007-04-10 07:40:00,1.85086,1.85131,1.85054,1.85111,72000000.0
2007-04-10 07:45:00,1.8509,1.85102,1.84993,1.85027,65000000.0
2007-04-10 07:50:00,1.85125,1.8513,1.85003,1.85051,97000000.0
2007-04-10 07:55:00,1.85079,1.85136,1.85072,1.85113,101000000.0
2007-04-10 08:00:00,1.85115,1.85134,1.85056,1.85083,106000000.0
2007-04-10 08:05:00,1.85091,1.85215,1.85013,1.85169,75000000.0
2007-04-10 08:10:00,1.8516,1.85167,1.85067,1.85076,118000000.0
2007-04-10 08:15:00,1.85044,1.8512,1.8493,1.85105,94000000.0
2007-04-10 08:20:00,1.85128,1.8515,1.85097,1.85097,91000000.0
2007-04-10 08:25:00,1.85088,1.85152,1.85077,1.85118,154000000.0
2007-04-10 08:30:00,1.85112,1.85263,1.85086,1.85219,216000000.0
2007-04-10 08:35:00,1.85227,1.85298,1.85136,1.85155,120000000.0
2007-04-10 08:40:00,1.85163,1.85193,1.85107,1.85149,123000000.0
2007-04-10 08:45:00,1.85154,1.85161,1.85059,1.85107,148000000.0
2007-04-10 08:50:00,1.85144,1.85184,1.85123,1.85152,232000000.0
2007-04-10 08:55:00,1.85167,1.85211,1.85126,1.85211,129000000.0
2007-04-10 09:00:00,1.85204,1.85204,1.85104,1.85119,98000000.0
2007-04-10 09:05:00,1.85106,1.85131,1.85078,1.85131,129000000.0
2007-04-10 09:10:00,1.8512,1.8513,1.85068,1.85109,216000000.0
2007-04-10 09:15:00,1.8511,1.85137,1.85018,1.8503,232000000.0
2007-04-10 09:20:00,1.85034,1.85068,1.84901,1.85035,273000000.0
2007-04-10 09:25:00,1.85073,1.85084,1.84996,1.85051,194000000.0
2007-04-10 09:30:00,1.85038,1.85038,1.84966,1.8497,151000000.0
2007-04-10 09:35:00,1.84965,1.84972,1.84877,1.84931,228000000.0
2007-04-10 09:40:00,1.84944,1.84967,1.84775,1.84866,226000000.0
2007-04-10 09:45:00,1.84901,1.84953,1.84876,1.84945,136000000.0
2007-04-10 09:50:00,1.84933,1.84933,1.84847,1.84884,196000000.0
2007-04-10 09:55:00,1.84875,1.84945,1.84871,1.84929,190000000.0
2007-04-10 10:00:00,1.84945,1.84955,1.84906,1.84942,196000000.0
2007-04-10 10:05:00,1.84943,1.84959,1.84909,1.8492,232000000.0
2007-04-10 10:10:00,1.84933,1.8503,1.84801,1.85023,303000000.0
2007-04-10 10:15:00,1.85018,1.85035,1.84985,1.84999,225000000.0
2007-04-10 10:20:00,1.84992,1.84992,1.84895,1.84966,233000000.0
2007-04-10 10:25:00,1.84968,1.84968,1.84914,1.84964,301000000.0
2007-04-10 10:30:00,1.85,1.85035,1.84977,1.85026,157000000.0
2007-04-10 10:35:00,1.85017,1.85034,1.84962,1.84974,140000000.0
2007-04-10 10:40:00,1.8499,1.85015,1.84925,1.84929,139000000.0
2007-04-10 10:45:00,1.84963,1.84985,1.84922,1.84954,165000000.0
2007-04-10 10:50:00,1.84919,1.84919,1.84726,1.84863,206000000.0
2007-04-10 10:55:00,1.84868,1.84912,1.84825,1.84864,176000000.0
2007-04-10 11:00:00,1.84868,1.8491,1.84561,1.84774,178000000.0
2007-04-10 11:05:00,1.84754,1.8481,1.84721,1.84774,142000000.0
2007-04-10 11:10:00,1.8478,1.84787,1.84527,1.84545,236000000.0
2007-04-10 11:15:00,1.84519,1.84615,1.845,1.84539,218000000.0
2007-04-10 11:20:00,1.84595,1.8466,1.84594,1.84641,229000000.0
2007-04-10 11:25:00,1.84619,1.84624,1.84443,1.84513,183000000.0
2007-04-10 11:30:00,1.84602,1.84609,1.84511,1.84511,173000000.0
2007-04-10 11:35:00,1.84498,1.84531,1.84482,1.84487,231000000.0
2007-04-10 11:40:00,1.84477,1.84517,1.84361,1.84412,185000000.0
2007-04-10 11:45:00,1.84417,1.84429,1.8438,1.84388,169000000.0
2007-04-10 11:50:00,1.84377,1.8439,1.84249,1.8434,188000000.0
2007-04-10 11:55:00,1.84347,1.84384,1.84311,1.84382,200000000.0
2007-04-10 12:00:00,1.84257,1.84447,1.84229,1.84447,150000000.0
2007-04-10 12:05:00,1.84436,1.84497,1.84436,1.84466,112000000.0
2007-04-10 12:10:00,1.8444,1.84467,1.84431,1.84443,149000000.0
2007-04-10 12:15:00,1.84451,1.84518,1.84296,1.84511,180000000.0
2007-04-10 12:20:00,1.84511,1.84526,1.84446,1.84476,178000000.0
2007-04-10 12:25:00,1.84477,1.84645,1.84369,1.84369,208000000.0
2007-04-10 12:30:00,1.84515,1.84533,1.84343,1.84513,188000000.0
2007-04-10 12:35:00,1.84505,1.84506,1.84447,1.84493,98000000.0
2007-04-10 12:40:00,1.84497,1.84515,1.84435,1.84443,82000000.0
2007-04-10 12:45:00,1.84454,1.84522,1.84318,1.84376,160000000.0
2007-04-10 12:50:00,1.84518,1.84537,1.84348,1.84516,129000000.0
2007-04-10 12:55:00,1.84536,1.84549,1.84493,1.84525,131000000.0
2007-04-10 13:00:00,1.84532,1.84536,1.84499,1.84499,91000000.0
2007-04-10 13:05:00,1.84487,1.84487,1.84452,1.84483,126000000.0
2007-04-10 13:10:00,1.84498,1.8451,1.84373,1.84467,104000000.0
2007-04-10 13:15:00,1.84509,1.84525,1.84464,1.84485,141000000.0
2007-04-10 13:20:00,1.84406,1.84482,1.8435,1.84429,165000000.0
2007-04-10 13:25:00,1.84446,1.84524,1.84446,1.84517,128000000.0
2007-04-10 13:30:00,1.84509,1.84599,1.84485,1.84575,118000000.0
2007-04-10 13:35:00,1.84574,1.84609,1.8453,1.84531,143000000.0
2007-04-10 13:40:00,1.84523,1.8455,1.84295,1.84497,145000000.0
2007-04-10 13:45:00,1.84464,1.84464,1.84378,1.84389,101000000.0
2007-04-10 13:50:00,1.84405,1.84493,1.84393,1.84466,144000000.0
2007-04-10 13:55:00,1.84481,1.846,1.84481,1.84591,144000000.0
2007-04-10 14:00:00,1.84601,1.84698,1.84601,1.84679,124000000.0
2007-04-10 14:05:00,1.84673,1.84691,1.84514,1.84606,128000000.0
2007-04-10 14:10:00,1.84608,1.84663,1.84608,1.84639,104000000.0
2007-04-10 14:15:00,1.84654,1.84766,1.8464,1.84756,86000000.0
2007-04-10 14:20:00,1.84769,1.84769,1.84659,1.84687,84000000.0
2007-04-10 14:25:00,1.84668,1.84703,1.846,1.846,75000000.0
2007-04-10 14:30:00,1.84676,1.8476,1.84676,1.84703,67000000.0
2007-04-10 14:35:00,1.84691,1.8474,1.84691,1.84731,41000000.0
2007-04-10 14:40:00,1.84728,1.84759,1.8471,1.84746,43000000.0
2007-04-10 14:45:00,1.84737,1.84827,1.84716,1.84764,41000000.0
2007-04-10 14:50:00,1.84763,1.84776,1.84744,1.84751,39000000.0
2007-04-10 14:55:00,1.84771,1.84782,1.84704,1.84782,38000000.0
2007-04-10 15:00:00,1.84726,1.84859,1.84665,1.84838,37000000.0
2007-04-10 15:05:00,1.84843,1.8485,1.84782,1.84806,41000000.0
2007-04-10 15:10:00,1.84789,1.84869,1.84783,1.84841,47000000.0
2007-04-10 15:15:00,1.84863,1.84903,1.8481,1.84898,41000000.0
2007-04-10 15:20:00,1.84914,1.8497,1.84878,1.84901,42000000.0
2007-04-10 15:25:00,1.84831,1.84859,1.84802,1.84849,39000000.0
2007-04-10 15:30:00,1.84833,1.84944,1.84794,1.84909,45000000.0
2007-04-10 15:35:00,1.84914,1.85022,1.84747,1.84923,39000000.0
2007-04-10 15:40:00,1.84894,1.84911,1.8482,1.84845,44000000.0
2007-04-10 15:45:00,1.84854,1.84854,1.84784,1.84824,40000000.0
2007-04-10 15:50:00,1.84821,1.84872,1.84723,1.84723,42000000.0
2007-04-10 15:55:00,1.84707,1.84707,1.8459,1.84621,43000000.0
2007-04-10 16:00:00,1.84581,1.84597,1.84482,1.84487,43000000.0
2007-04-10 16:05:00,1.84502,1.84515,1.84354,1.84354,44000000.0
2007-04-10 16:10:00,1.84314,1.84316,1.84082,1.84099,44000000.0
2007-04-10 16:15:00,1.84127,1.84254,1.84125,1.84241,47000000.0
2007-04-10 16:20:00,1.84251,1.84296,1.84204,1.84291,44000000.0
2007-04-10 16:25:00,1.84322,1.84387,1.84322,1.84377,43000000.0
2007-04-10 16:30:00,1.84383,1.84385,1.84266,1.84369,42000000.0
2007-04-10 16:35:00,1.84365,1.84392,1.84154,1.84154,38000000.0
2007-04-10 16:40:00,1.8418,1.84245,1.84063,1.84245,42000000.0
2007-04-10 16:45:00,1.84214,1.84293,1.84195,1.84293,47000000.0
2007-04-10 16:50:00,1.843,1.8437,1.84251,1.84359,39000000.0
2007-04-10 16:55:00,1.84314,1.84392,1.84204,1.84382,44000000.0
2007-04-10 17:00:00,1.84408,1.84418,1.84131,1.84224,40000000.0
2007-04-10 17:05:00,1.84186,1.84375,1.84186,1.84366,44000000.0
2007-04-10 17:10:00,1.84373,1.84379,1.84309,1.84373,40000000.0
2007-04-10 17:15:00,1.84372,1.84425,1.84337,1.84407,40000000.0
2007-04-10 17:20:00,1.84381,1.84414,1.84367,1.84398,41000000.0
2007-04-10 17:25:00,1.84405,1.84407,1.84346,1.84375,38000000.0
2007-04-10 17:30:00,1.84378,1.84412,1.84357,1.84412,45000000.0
2007-04-10 17:35:00,1.84419,1.84419,1.84268,1.84283,36000000.0
2007-04-10 17:40:00,1.8441,1.84417,1.8438,1.84406,45000000.0
2007-04-10 17:45:00,1.84408,1.84408,1.8433,1.8435,37000000.0
2007-04-10 17:50:00,1.84354,1.84411,1.84284,1.84313,39000000.0
2007-04-10 17:55:00,1.843,1.843,1.8422,1.8423,44000000.0
2007-04-10 18:00:00,1.8421,1.84217,1.84082,1.84147,44000000.0
2007-04-10 18:05:00,1.84142,1.84156,1.84105,1.84109,44000000.0
2007-04-10 18:10:00,1.84111,1.84115,1.83909,1.83921,45000000.0
2007-04-10 18:15:00,1.83928,1.84082,1.83928,1.84079,46000000.0
2007-04-10 18:20:00,1.84102,1.84102,1.83885,1.84082,47000000.0
2007-04-10 18:25:00,1.84019,1.84154,1.83995,1.84111,36000000.0
2007-04-10 18:30:00,1.841,1.84226,1.84085,1.84212,46000000.0
2007-04-10 18:35:00,1.84204,1.84204,1.84012,1.84037,38000000.0
2007-04-10 18:40:00,1.84065,1.84095,1.84017,1.84049,41000000.0
2007-04-10 18:45:00,1.84014,1.84094,1.84008,1.84085,44000000.0
2007-04-10 18:50:00,1.84081,1.841,1.8396,1.84026,44000000.0
2007-04-10 18:55:00,1.84029,1.84116,1.84029,1.84082,41000000.0
2007-04-10 19:00:00,1.84076,1.84094,1.84042,1.84053,37000000.0
2007-04-10 19:05:00,1.84049,1.8408,1.83996,1.84079,40000000.0
2007-04-10 19:10:00,1.84081,1.84108,1.83964,1.84085,42000000.0
2007-04-10 19:15:00,1.8411,1.84112,1.84044,1.84091,47000000.0
2007-04-10 19:20:00,1.84025,1.84093,1.84025,1.84093,47000000.0
2007-04-10 19:25:00,1.84097,1.84097,1.84012,1.84014,41000000.0
2007-04-10 19:30:00,1.83985,1.84035,1.83958,1.84013,42000000.0
2007-04-10 19:35:00,1.83936,1.84033,1.83922,1.84021,38000000.0
2007-04-10 19:40:00,1.84031,1.84031,1.83949,1.8401,42000000.0
2007-04-10 19:45:00,1.84021,1.84045,1.83884,1.84024,40000000.0
2007-04-10 19:50:00,1.84023,1.84071,1.83949,1.84047,31000000.0
2007-04-10 19:55:00,1.8405,1.84065,1.84016,1.84038,41000000.0
2007-04-10 20:00:00,1.83978,1.84065,1.83905,1.84035,39000000.0
2007-04-10 20:05:00,1.83941,1.84073,1.83926,1.84046,45000000.0
2007-04-10 20:10:00,1.84031,1.84061,1.8399,1.8405,34000000.0
2007-04-10 20:15:00,1.84006,1.84057,1.83925,1.84009,42000000.0
2007-04-10 20:20:00,1.84049,1.84078,1.84024,1.84078,40000000.0
2007-04-10 20:25:00,1.84064,1.84083,1.84014,1.84018,43000000.0
2007-04-10 20:30:00,1.84023,1.8403,1.83985,1.84022,37000000.0
2007-04-10 20:35:00,1.84006,1.84087,1.83997,1.84059,46000000.0
2007-04-10 20:40:00,1.8406,1.84086,1.84023,1.84053,45000000.0
2007-04-10 20:45:00,1.84046,1.84071,1.83947,1.84042,39000000.0
2007-04-10 20:50:00,1.84055,1.84058,1.8396,1.84022,50000000.0
2007-04-10 20:55:00,1.84022,1.84078,1.84005,1.84078,36000000.0
2007-04-10 21:00:00,1.84083,1.84094,1.84032,1.84093,36000000.0
2007-04-10 21:05:00,1.84071,1.84092,1.83943,1.83955,41000000.0
2007-04-10 21:10:00,1.84021,1.84039,1.8398,1.84015,41000000.0
2007-04-10 21:15:00,1.8401,1.84023,1.83946,1.83969,34000000.0
2007-04-10 21:20:00,1.8397,1.83981,1.83888,1.8396,47000000.0
2007-04-10 21:25:00,1.83908,1.83984,1.839,1.83972,35000000.0
2007-04-10 21:30:00,1.83963,1.83974,1.83945,1.83974,45000000.0
2007-04-10 21:35:00,1.83969,1.8403,1.83965,1.8403,42000000.0
2007-04-10 21:40:00,1.83981,1.84025,1.83981,1.83997,27000000.0
2007-04-10 21:45:00,1.83989,1.84014,1.83955,1.83964,39000000.0
2007-04-10 21:50:00,1.83975,1.84017,1.83934,1.83935,34000000.0
2007-04-10 21:55:00,1.83982,1.84013,1.83972,1.83981,30000000.0
2007-04-10 22:00:00,1.8398,1.84038,1.83974,1.84018,39000000.0
2007-04-10 22:05:00,1.84018,1.84051,1.83986,1.84051,42000000.0
2007-04-10 22:10:00,1.84013,1.8402,1.83979,1.84015,42000000.0
2007-04-10 22:15:00,1.8401,1.84016,1.83978,1.84005,40000000.0
2007-04-10 22:20:00,1.84029,1.8404,1.83895,1.83923,35000000.0
2007-04-10 22:25:00,1.83989,1.83989,1.8392,1.83989,36000000.0
2007-04-10 22:30:00,1.83986,1.8399,1.83887,1.8399,38000000.0
2007-04-10 22:35:00,1.83969,1.83973,1.83873,1.83925,42000000.0
2007-04-10 22:40:00,1.83945,1.83949,1.83736,1.83782,43000000.0
2007-04-10 22:45:00,1.8381,1.8382,1.83772,1.83814,45000000.0
2007-04-10 22:50:00,1.83811,1.83839,1.83732,1.83732,37000000.0
2007-04-10 22:55:00,1.83729,1.83969,1.83657,1.83897,35000000.0
2007-04-10 23:00:00,1.83888,1.8391,1.83761,1.83772,39000000.0
2007-04-10 23:05:00,1.83761,1.83825,1.83758,1.83793,42000000.0
2007-04-10 23:10:00,1.83807,1.83821,1.83737,1.8374,34000000.0
2007-04-10 23:15:00,1.83778,1.83795,1.83726,1.83759,44000000.0
2007-04-10 23:20:00,1.83754,1.8382,1.83754,1.83774,42000000.0
2007-04-10 23:25:00,1.83776,1.8381,1.83713,1.83727,44000000.0
2007-04-10 23:30:00,1.83816,1.83928,1.83816,1.83928,37000000.0
2007-04-10 23:35:00,1.8395,1.84075,1.83948,1.84056,43000000.0
2007-04-10 23:40:00,1.84098,1.84253,1.84097,1.84211,37000000.0
2007-04-10 23:45:00,1.84211,1.84294,1.84211,1.84263,37000000.0
2007-04-10 23:50:00,1.84178,1.84312,1.84178,1.84227,42000000.0
2007-04-10 23:55:00,1.84224,1.84274,1.84212,1.84262,29000000.0
2007-04-11 00:00:00,1.8427,1.84304,1.84004,1.84289,36000000.0
2007-04-11 00:05:00,1.84292,1.84351,1.84286,1.84317,42000000.0
2007-04-11 00:10:00,1.8434,1.84375,1.84284,1.84354,38000000.0
2007-04-11 00:15:00,1.84335,1.84347,1.84221,1.84269,43000000.0
2007-04-11 00:20:00,1.84271,1.84305,1.8425,1.8425,39000000.0
2007-04-11 00:25:00,1.84264,1.84286,1.84212,1.84286,31000000.0
2007-04-11 00:30:00,1.84281,1.84389,1.84281,1.84389,44000000.0
2007-04-11 00:35:00,1.84403,1.84416,1.84227,1.84416,29000000.0
2007-04-11 00:40:00,1.84377,1.84377,1.84224,1.84321,41000000.0
2007-04-11 00:45:00,1.84287,1.84357,1.84231,1.84333,35000000.0
2007-04-11 00:50:00,1.84299,1.84333,1.84239,1.84241,37000000.0
2007-04-11 00:55:00,1.84216,1.8422,1.84136,1.84139,34000000.0
2007-04-11 01:00:00,1.84154,1.84169,1.84063,1.84166,41000000.0
2007-04-11 01:05:00,1.84175,1.84191,1.84147,1.84179,37000000.0
2007-04-11 01:10:00,1.84171,1.84202,1.84163,1.84202,28000000.0
2007-04-11 01:15:00,1.84229,1.8423,1.84191,1.84191,27000000.0
2007-04-11 01:20:00,1.84178,1.84247,1.84157,1.84195,40000000.0
2007-04-11 01:25:00,1.84181,1.84249,1.84131,1.84249,36000000.0
2007-04-11 01:30:00,1.84269,1.84334,1.84269,1.84287,45000000.0
2007-04-11 01:35:00,1.84276,1.84276,1.84193,1.84197,36000000.0
2007-04-11 01:40:00,1.84217,1.8422,1.84102,1.84157,40000000.0
2007-04-11 01:45:00,1.84172,1.84191,1.84085,1.84085,41000000.0
2007-04-11 01:50:00,1.84075,1.84199,1.84063,1.84159,43000000.0
2007-04-11 01:55:00,1.84165,1.84202,1.83976,1.84201,41000000.0
2007-04-11 02:00:00,1.842,1.842,1.84091,1.84103,58000000.0
2007-04-11 02:05:00,1.84131,1.84182,1.8413,1.84182,55000000.0
2007-04-11 02:10:00,1.8419,1.84241,1.84175,1.84207,43000000.0
2007-04-11 02:15:00,1.84228,1.84246,1.84188,1.84246,40000000.0
2007-04-11 02:20:00,1.84252,1.84268,1.8419,1.84193,45000000.0
2007-04-11 02:25:00,1.84183,1.84195,1.84148,1.8416,55000000.0
2007-04-11 02:30:00,1.84151,1.84185,1.84063,1.84153,48000000.0
2007-04-11 02:35:00,1.84159,1.8422,1.84151,1.8422,40000000.0
2007-04-11 02:40:00,1.84195,1.84218,1.84104,1.84193,50000000.0
2007-04-11 02:45:00,1.84186,1.8422,1.84185,1.8419,47000000.0
2007-04-11 02:50:00,1.84174,1.84198,1.84098,1.84163,44000000.0
2007-04-11 02:55:00,1.84155,1.8424,1.84155,1.84226,54000000.0
2007-04-11 03:00:00,1.84214,1.84231,1.84177,1.84211,43000000.0
2007-04-11 03:05:00,1.84209,1.84238,1.84165,1.84206,42000000.0
2007-04-11 03:10:00,1.8422,1.84307,1.84206,1.84285,38000000.0
2007-04-11 03:15:00,1.84185,1.84293,1.84185,1.84246,41000000.0
2007-04-11 03:20:00,1.84303,1.84327,1.84281,1.84307,26000000.0
2007-04-11 03:25:00,1.84309,1.84381,1.84308,1.84355,51000000.0
2007-04-11 03:30:00,1.84365,1.84388,1.84343,1.84388,38000000.0
2007-04-11 03:35:00,1.84402,1.84495,1.84397,1.84495,40000000.0
2007-04-11 03:40:00,1.84498,1.84574,1.84484,1.84508,41000000.0
2007-04-11 03:45:00,1.84507,1.84507,1.84275,1.84411,56000000.0
2007-04-11 03:50:00,1.84438,1.84452,1.84382,1.84413,43000000.0
2007-04-11 03:55:00,1.84394,1.84441,1.84336,1.84441,37000000.0
2007-04-11 04:00:00,1.84422,1.84422,1.84336,1.84337,38000000.0
2007-04-11 04:05:00,1.84323,1.84383,1.8429,1.84305,39000000.0
2007-04-11 04:10:00,1.84298,1.84324,1.84279,1.84318,38000000.0
2007-04-11 04:15:00,1.84325,1.84423,1.84325,1.84423,59000000.0
2007-04-11 04:20:00,1.84417,1.84417,1.84335,1.84375,48000000.0
2007-04-11 04:25:00,1.84395,1.8443,1.84389,1.84421,41000000.0
2007-04-11 04:30:00,1.84413,1.84433,1.84403,1.84405,44000000.0
2007-04-11 04:35:00,1.84424,1.84505,1.84424,1.84505,33000000.0
2007-04-11 04:40:00,1.845,1.84518,1.84395,1.84395,38000000.0
2007-04-11 04:45:00,1.84358,1.84454,1.84342,1.8439,40000000.0
2007-04-11 04:50:00,1.84407,1.84407,1.84278,1.84285,43000000.0
2007-04-11 04:55:00,1.84377,1.84451,1.84373,1.84451,49000000.0
2007-04-11 05:00:00,1.84447,1.84503,1.8444,1.84471,39000000.0
2007-04-11 05:05:00,1.84445,1.84463,1.844,1.84419,43000000.0
2007-04-11 05:10:00,1.84418,1.84461,1.84362,1.84425,60000000.0
2007-04-11 05:15:00,1.84448,1.84456,1.84402,1.84419,53000000.0
2007-04-11 05:20:00,1.84405,1.84445,1.84337,1.84445,57000000.0
2007-04-11 05:25:00,1.84399,1.84484,1.84366,1.84472,74000000.0
2007-04-11 05:30:00,1.84447,1.8456,1.84438,1.8456,43000000.0
2007-04-11 05:35:00,1.84537,1.84646,1.84486,1.84644,51000000.0
2007-04-11 05:40:00,1.84642,1.84684,1.8461,1.84624,37000000.0
2007-04-11 05:45:00,1.84619,1.84648,1.84562,1.84638,51000000.0
2007-04-11 05:50:00,1.84658,1.84717,1.8464,1.84695,47000000.0
2007-04-11 05:55:00,1.84678,1.84725,1.84678,1.84722,49000000.0
2007-04-11 06:00:00,1.8469,1.84724,1.84588,1.84592,61000000.0
2007-04-11 06:05:00,1.84586,1.84635,1.84565,1.84567,40000000.0
2007-04-11 06:10:00,1.8456,1.84578,1.84446,1.8456,43000000.0
2007-04-11 06:15:00,1.84565,1.84565,1.84473,1.84507,55000000.0
2007-04-11 06:20:00,1.84504,1.8451,1.84448,1.84509,77000000.0
2007-04-11 06:25:00,1.84498,1.84531,1.84485,1.84519,37000000.0
2007-04-11 06:30:00,1.8453,1.84549,1.84446,1.84549,38000000.0
2007-04-11 06:35:00,1.84591,1.84685,1.84586,1.84623,48000000.0
2007-04-11 06:40:00,1.84596,1.84618,1.84572,1.84598,42000000.0
2007-04-11 06:45:00,1.84606,1.84609,1.84419,1.84591,41000000.0
2007-04-11 06:50:00,1.84595,1.8462,1.84384,1.84384,46000000.0
2007-04-11 06:55:00,1.84482,1.84503,1.84397,1.84483,56000000.0
2007-04-11 07:00:00,1.84484,1.84502,1.84388,1.84502,56000000.0
2007-04-11 07:05:00,1.845,1.845,1.84442,1.84474,58000000.0
2007-04-11 07:10:00,1.84481,1.84501,1.8435,1.84497,61000000.0
2007-04-11 07:15:00,1.84472,1.84484,1.84413,1.84422,50000000.0
2007-04-11 07:20:00,1.8442,1.84436,1.84341,1.84347,60000000.0
2007-04-11 07:25:00,1.84347,1.84388,1.84326,1.84384,106000000.0
2007-04-11 07:30:00,1.8439,1.84433,1.84365,1.84365,76000000.0
2007-04-11 07:35:00,1.84371,1.84447,1.84355,1.84441,56000000.0
2007-04-11 07:40:00,1.84415,1.84524,1.84406,1.84523,72000000.0
2007-04-11 07:45:00,1.84512,1.84519,1.84455,1.84483,65000000.0
2007-04-11 07:50:00,1.84487,1.84488,1.84429,1.8446,97000000.0
2007-04-11 07:55:00,1.84462,1.84609,1.84459,1.84585,101000000.0
2007-04-11 08:00:00,1.84547,1.84581,1.84493,1.84513,106000000.0
2007-04-11 08:05:00,1.84501,1.84506,1.84294,1.84471,75000000.0
2007-04-11 08:10:00,1.84459,1.84544,1.84457,1.84524,118000000.0
2007-04-11 08:15:00,1.8451,1.84515,1.84452,1.84468,94000000.0
2007-04-11 08:20:00,1.84478,1.84495,1.84431,1.84482,91000000.0
2007-04-11 08:25:00,1.84472,1.84481,1.84285,1.84431,154000000.0
2007-04-11 08:30:00,1.84403,1.84413,1.84335,1.84342,216000000.0
2007-04-11 08:35:00,1.84347,1.84398,1.84346,1.84353,120000000.0
2007-04-11 08:40:00,1.84359,1.84453,1.84359,1.84436,123000000.0
2007-04-11 08:45:00,1.84422,1.84436,1.8439,1.8439,148000000.0
2007-04-11 08:50:00,1.84386,1.84402,1.84262,1.84262,232000000.0
2007-04-11 08:55:00,1.84223,1.84223,1.84074,1.841,129000000.0
2007-04-11 09:00:00,1.84095,1.84178,1.84078,1.84114,98000000.0
2007-04-11 09:05:00,1.8406,1.84085,1.83998,1.84062,129000000.0
2007-04-11 09:10:00,1.84081,1.84193,1.84061,1.84178,216000000.0
2007-04-11 09:15:00,1.84181,1.84289,1.84175,1.84266,232000000.0
2007-04-11 09:20:00,1.84308,1.84349,1.84268,1.84288,273000000.0
2007-04-11 09:25:00,1.84294,1.84315,1.84129,1.84287,194000000.0
2007-04-11 09:30:00,1.84287,1.84299,1.84235,1.84299,151000000.0
2007-04-11 09:35:00,1.84289,1.8449,1.84258,1.8449,228000000.0
2007-04-11 09:40:00,1.8447,1.84486,1.84404,1.84404,226000000.0
2007-04-11 09:45:00,1.8443,1.84448,1.84391,1.84407,136000000.0
2007-04-11 09:50:00,1.84398,1.845,1.84392,1.845,196000000.0
2007-04-11 09:55:00,1.84481,1.84591,1.84375,1.84591,190000000.0
2007-04-11 10:00:00,1.84585,1.84615,1.84576,1.84589,196000000.0
2007-04-11 10:05:00,1.84604,1.84644,1.846,1.8464,232000000.0
2007-04-11 10:10:00,1.84645,1.84672,1.84572,1.84607,303000000.0
2007-04-11 10:15:00,1.84603,1.84618,1.84506,1.84506,225000000.0
2007-04-11 10:20:00,1.84516,1.84548,1.84499,1.84528,233000000.0
2007-04-11 10:25:00,1.84522,1.84522,1.8448,1.84508,301000000.0
2007-04-11 10:30:00,1.84516,1.84569,1.84482,1.84545,157000000.0
2007-04-11 10:35:00,1.84539,1.84626,1.84536,1.84561,140000000.0
2007-04-11 10:40:00,1.84554,1.84554,1.84506,1.84541,139000000.0
2007-04-11 10:45:00,1.8453,1.8453,1.84339,1.8449,165000000.0
2007-04-11 10:50:00,1.8449,1.8451,1.844,1.84471,206000000.0
2007-04-11 10:55:00,1.84475,1.845,1.84343,1.84488,176000000.0
2007-04-11 11:00:00,1.845,1.84547,1.84495,1.84533,178000000.0
2007-04-11 11:05:00,1.84504,1.84567,1.84496,1.84559,142000000.0
2007-04-11 11:10:00,1.84573,1.84622,1.84529,1.84556,236000000.0
2007-04-11 11:15:00,1.84536,1.84555,1.84472,1.84537,218000000.0
2007-04-11 11:20:00,1.84543,1.84543,1.84365,1.84365,229000000.0
2007-04-11 11:25:00,1.84354,1.8437,1.84284,1.84284,183000000.0
2007-04-11 11:30:00,1.84276,1.8432,1.84248,1.8432,173000000.0
2007-04-11 11:35:00,1.84333,1.84397,1.84333,1.84376,231000000.0
2007-04-11 11:40:00,1.84363,1.84368,1.84311,1.84313,185000000.0
2007-04-11 11:45:00,1.84256,1.84296,1.84211,1.84274,169000000.0
2007-04-11 11:50:00,1.8427,1.84316,1.84258,1.84297,188000000.0
2007-04-11 11:55:00,1.84306,1.84323,1.84258,1.84276,200000000.0
2007-04-11 12:00:00,1.84274,1.84307,1.8426,1.84269,150000000.0
2007-04-11 12:05:00,1.84253,1.84296,1.84111,1.84283,112000000.0
2007-04-11 12:10:00,1.84283,1.8431,1.84269,1.84297,149000000.0
2007-04-11 12:15:00,1.84288,1.84322,1.84278,1.84314,180000000.0
2007-04-11 12:20:00,1.8431,1.84332,1.84288,1.84308,178000000.0
2007-04-11 12:25:00,1.84306,1.84309,1.8402,1.84078,208000000.0
2007-04-11 12:30:00,1.84163,1.84293,1.83991,1.84226,188000000.0
2007-04-11 12:35:00,1.84234,1.84237,1.84215,1.84226,98000000.0
2007-04-11 12:40:00,1.84216,1.84216,1.84167,1.84195,82000000.0
2007-04-11 12:45:00,1.84192,1.84237,1.84166,1.84213,160000000.0
2007-04-11 12:50:00,1.84183,1.84232,1.84133,1.84219,129000000.0
2007-04-11 12:55:00,1.84225,1.84297,1.84203,1.84208,131000000.0
2007-04-11 13:00:00,1.84196,1.84216,1.84164,1.84196,91000000.0
2007-04-11 13:05:00,1.84198,1.84198,1.84119,1.84176,126000000.0
2007-04-11 13:10:00,1.84177,1.84194,1.84132,1.84132,104000000.0
2007-04-11 13:15:00,1.84132,1.84171,1.84126,1.84128,141000000.0
2007-04-11 13:20:00,1.84127,1.842,1.84035,1.842,165000000.0
2007-04-11 13:25:00,1.84197,1.84277,1.84197,1.84272,128000000.0
2007-04-11 13:30:00,1.84236,1.84236,1.84041,1.84115,118000000.0
2007-04-11 13:35:00,1.84199,1.84222,1.84143,1.84143,143000000.0
2007-04-11 13:40:00,1.84136,1.84179,1.84123,1.84138,145000000.0
2007-04-11 13:45:00,1.84134,1.84164,1.84091,1.84122,101000000.0
2007-04-11 13:50:00,1.8413,1.8416,1.84102,1.8416,144000000.0
2007-04-11 13:55:00,1.84166,1.84193,1.84135,1.84168,144000000.0
2007-04-11 14:00:00,1.84157,1.84161,1.83996,1.84133,124000000.0
2007-04-11 14:05:00,1.84127,1.84185,1.84099,1.84161,128000000.0
2007-04-11 14:10:00,1.84155,1.84156,1.84103,1.84112,104000000.0
2007-04-11 14:15:00,1.84131,1.84155,1.84103,1.84131,86000000.0
2007-04-11 14:20:00,1.84124,1.84124,1.84064,1.84084,84000000.0
2007-04-11 14:25:00,1.84065,1.84149,1.84053,1.84126,75000000.0
2007-04-11 14:30:00,1.84119,1.84119,1.84051,1.84096,67000000.0
2007-04-11 14:35:00,1.84139,1.84161,1.84105,1.84141,41000000.0
2007-04-11 14:40:00,1.8413,1.8413,1.84072,1.84115,43000000.0
2007-04-11 14:45:00,1.84117,1.84143,1.84089,1.84101,41000000.0
2007-04-11 14:50:00,1.84067,1.84178,1.84043,1.84174,39000000.0
2007-04-11 14:55:00,1.84164,1.84164,1.84091,1.84147,38000000.0
2007-04-11 15:00:00,1.84147,1.84169,1.84124,1.84142,37000000.0
2007-04-11 15:05:00,1.84108,1.84181,1.8409,1.8411,41000000.0
2007-04-11 15:10:00,1.84071,1.84101,1.83937,1.83965,47000000.0
2007-04-11 15:15:00,1.8396,1.83968,1.83891,1.83908,41000000.0
2007-04-11 15:20:00,1.83942,1.84002,1.83927,1.84002,42000000.0
2007-04-11 15:25:00,1.84045,1.84203,1.84007,1.84188,39000000.0
2007-04-11 15:30:00,1.84198,1.84198,1.84142,1.84171,45000000.0
2007-04-11 15:35:00,1.84186,1.84256,1.8397,1.8414,39000000.0
2007-04-11 15:40:00,1.84137,1.84185,1.84089,1.84171,44000000.0
2007-04-11 15:45:00,1.84169,1.84169,1.84122,1.84133,40000000.0
2007-04-11 15:50:00,1.84109,1.84184,1.84086,1.84155,42000000.0
2007-04-11 15:55:00,1.8415,1.84154,1.83989,1.84123,43000000.0
2007-04-11 16:00:00,1.84131,1.84199,1.84117,1.84173,43000000.0
2007-04-11 16:05:00,1.84161,1.84161,1.8407,1.84148,44000000.0
2007-04-11 16:10:00,1.84145,1.84175,1.84133,1.84148,44000000.0
2007-04-11 16:15:00,1.84138,1.84196,1.84138,1.84192,47000000.0
2007-04-11 16:20:00,1.84202,1.84275,1.84181,1.84275,44000000.0
2007-04-11 16:25:00,1.8426,1.84289,1.84246,1.84277,43000000.0
2007-04-11 16:30:00,1.8426,1.84301,1.84238,1.84246,42000000.0
2007-04-11 16:35:00,1.84261,1.84302,1.84245,1.84258,38000000.0
2007-04-11 16:40:00,1.84258,1.84267,1.8421,1.84222,42000000.0
2007-04-11 16:45:00,1.84246,1.84336,1.84246,1.84312,47000000.0
2007-04-11 16:50:00,1.84306,1.84335,1.84268,1.84319,39000000.0
2007-04-11 16:55:00,1.84321,1.84406,1.84235,1.84387,44000000.0
2007-04-11 17:00:00,1.84385,1.84399,1.8419,1.84372,40000000.0
2007-04-11 17:05:00,1.84368,1.84372,1.84232,1.84363,44000000.0
2007-04-11 17:10:00,1.84396,1.84415,1.84323,1.84339,40000000.0
2007-04-11 17:15:00,1.84335,1.84405,1.84233,1.84255,40000000.0
2007-04-11 17:20:00,1.84394,1.84441,1.84394,1.84434,41000000.0
2007-04-11 17:25:00,1.84438,1.84442,1.84354,1.84354,38000000.0
2007-04-11 17:30:00,1.84347,1.8438,1.8432,1.84362,45000000.0
2007-04-11 17:35:00,1.84362,1.84363,1.84321,1.84342,36000000.0
2007-04-11 17:40:00,1.84365,1.84419,1.84246,1.84294,45000000.0
2007-04-11 17:45:00,1.84192,1.84387,1.84192,1.84243,37000000.0
2007-04-11 17:50:00,1.84308,1.84445,1.8424,1.84445,39000000.0
2007-04-11 17:55:00,1.8444,1.84452,1.84288,1.84371,44000000.0
2007-04-11 18:00:00,1.8444,1.84456,1.84384,1.84408,44000000.0
2007-04-11 18:05:00,1.84414,1.84434,1.84361,1.84434,44000000.0
2007-04-11 18:10:00,1.84437,1.84441,1.84379,1.84426,45000000.0
2007-04-11 18:15:00,1.84419,1.84433,1.84374,1.84406,46000000.0
2007-04-11 18:20:00,1.84392,1.84407,1.84175,1.84344,47000000.0
2007-04-11 18:25:00,1.84388,1.84409,1.84325,1.84396,36000000.0
2007-04-11 18:30:00,1.84254,1.84386,1.84254,1.84385,46000000.0
2007-04-11 18:35:00,1.84281,1.84405,1.84281,1.84341,38000000.0
2007-04-11 18:40:00,1.84395,1.84406,1.8435,1.84351,41000000.0
2007-04-11 18:45:00,1.84359,1.84369,1.84307,1.84332,44000000.0
2007-04-11 18:50:00,1.84288,1.84385,1.84281,1.84351,44000000.0
2007-04-11 18:55:00,1.84351,1.84368,1.84306,1.84306,41000000.0
2007-04-11 19:00:00,1.84326,1.84418,1.84302,1.84395,37000000.0
2007-04-11 19:05:00,1.84386,1.84405,1.84336,1.84368,40000000.0
2007-04-11 19:10:00,1.84387,1.84394,1.84207,1.8439,42000000.0
2007-04-11 19:15:00,1.84403,1.84439,1.84393,1.844,47000000.0
2007-04-11 19:20:00,1.84392,1.8443,1.84361,1.84402,47000000.0
2007-04-11 19:25:00,1.84393,1.84395,1.84377,1.84395,41000000.0
2007-04-11 19:30:00,1.84376,1.8438,1.84321,1.84374,42000000.0
2007-04-11 19:35:00,1.8438,1.8438,1.84279,1.8428,38000000.0
2007-04-11 19:40:00,1.84301,1.84319,1.84228,1.84236,42000000.0
2007-04-11 19:45:00,1.84228,1.84267,1.84203,1.84232,40000000.0
2007-04-11 19:50:00,1.84242,1.8426,1.84206,1.84231,35000000.0
2007-04-11 19:55:00,1.84218,1.84235,1.84126,1.84126,41000000.0
2007-04-11 20:00:00,1.84128,1.84247,1.84105,1.84246,39000000.0
2007-04-11 20:05:00,1.84271,1.84365,1.84254,1.84359,45000000.0
2007-04-11 20:10:00,1.84354,1.84533,1.84255,1.84409,35000000.0
2007-04-11 20:15:00,1.84298,1.84531,1.84267,1.84457,42000000.0
2007-04-11 20:20:00,1.84455,1.84556,1.84448,1.84552,40000000.0
2007-04-11 20:25:00,1.84556,1.84605,1.84525,1.84551,43000000.0
2007-04-11 20:30:00,1.84566,1.84566,1.84514,1.84561,37000000.0
2007-04-11 20:35:00,1.84555,1.84609,1.84554,1.84599,46000000.0
2007-04-11 20:40:00,1.84604,1.84635,1.84514,1.84546,45000000.0
2007-04-11 20:45:00,1.8454,1.84552,1.84421,1.84429,39000000.0
2007-04-11 20:50:00,1.84401,1.84424,1.84381,1.84416,50000000.0
2007-04-11 20:55:00,1.84443,1.8448,1.84431,1.84441,36000000.0
2007-04-11 21:00:00,1.84444,1.84478,1.8442,1.84461,36000000.0
2007-04-11 21:05:00,1.84436,1.84471,1.84413,1.84471,36000000.0
2007-04-11 21:10:00,1.84424,1.8448,1.84412,1.84478,41000000.0
2007-04-11 21:15:00,1.84443,1.84471,1.84395,1.84471,34000000.0
2007-04-11 21:20:00,1.84481,1.84503,1.84473,1.84497,47000000.0
2007-04-11 21:25:00,1.8451,1.84513,1.84431,1.84446,35000000.0
2007-04-11 21:30:00,1.84441,1.84466,1.84385,1.84451,45000000.0
2007-04-11 21:35:00,1.84453,1.8452,1.84433,1.8452,42000000.0
2007-04-11 21:40:00,1.84428,1.84493,1.84418,1.84431,36000000.0
2007-04-11 21:45:00,1.84489,1.84492,1.84459,1.84479,39000000.0
2007-04-11 21:50:00,1.84478,1.8451,1.84445,1.84469,36000000.0
2007-04-11 21:55:00,1.84407,1.8447,1.84393,1.84441,37000000.0
2007-04-11 22:00:00,1.84468,1.84473,1.84401,1.84433,39000000.0
2007-04-11 22:05:00,1.84432,1.84463,1.84375,1.84375,42000000.0
2007-04-11 22:10:00,1.84366,1.84429,1.84366,1.84406,42000000.0
2007-04-11 22:15:00,1.84406,1.84414,1.84346,1.84367,40000000.0
2007-04-11 22:20:00,1.84376,1.84379,1.84209,1.8426,35000000.0
2007-04-11 22:25:00,1.84295,1.8436,1.84295,1.84325,30000000.0
2007-04-11 22:30:00,1.84325,1.8436,1.84248,1.84307,37000000.0
2007-04-11 22:35:00,1.8431,1.84359,1.84297,1.84359,42000000.0
2007-04-11 22:40:00,1.84359,1.84373,1.84308,1.84352,43000000.0
2007-04-11 22:45:00,1.84349,1.8438,1.84341,1.8438,45000000.0
2007-04-11 22:50:00,1.84383,1.84398,1.84307,1.84307,37000000.0
2007-04-11 22:55:00,1.84403,1.8442,1.84355,1.84355,35000000.0
2007-04-11 23:00:00,1.844,1.84423,1.84133,1.84363,39000000.0
2007-04-11 23:05:00,1.84355,1.8445,1.84329,1.84404,39000000.0
2007-04-11 23:10:00,1.84413,1.84416,1.84344,1.84358,38000000.0
2007-04-11 23:15:00,1.84368,1.84394,1.84335,1.84353,28000000.0
2007-04-11 23:20:00,1.84343,1.84362,1.8424,1.84356,42000000.0
2007-04-11 23:25:00,1.84347,1.84366,1.84273,1.84306,36000000.0
2007-04-11 23:30:00,1.84303,1.84317,1.84279,1.84307,37000000.0
2007-04-11 23:35:00,1.84308,1.84336,1.84215,1.8425,43000000.0
2007-04-11 23:40:00,1.8427,1.84292,1.84169,1.84175,37000000.0
2007-04-11 23:45:00,1.84228,1.84259,1.84172,1.84196,37000000.0
2007-04-11 23:50:00,1.84221,1.84242,1.84143,1.84232,33000000.0
2007-04-11 23:55:00,1.84215,1.84242,1.84195,1.84214,37000000.0
2007-04-12 00:00:00,1.84186,1.8428,1.84173,1.8428,29000000.0
2007-04-12 00:05:00,1.84261,1.84339,1.84261,1.84276,42000000.0
2007-04-12 00:10:00,1.8428,1.84357,1.84271,1.84332,32000000.0
2007-04-12 00:15:00,1.84326,1.84353,1.8432,1.84353,33000000.0
2007-04-12 00:20:00,1.8434,1.84356,1.84288,1.84293,39000000.0
2007-04-12 00:25:00,1.8425,1.84328,1.84237,1.84307,37000000.0
2007-04-12 00:30:00,1.84294,1.84319,1.84283,1.84309,44000000.0
2007-04-12 00:35:00,1.8431,1.84324,1.84114,1.84308,36000000.0
2007-04-12 00:40:00,1.84231,1.84348,1.84219,1.84296,41000000.0
2007-04-12 00:45:00,1.84346,1.84359,1.84249,1.84342,46000000.0
2007-04-12 00:50:00,1.84336,1.84358,1.84247,1.8429,41000000.0
2007-04-12 00:55:00,1.84266,1.84391,1.84259,1.84383,34000000.0
2007-04-12 01:00:00,1.84389,1.84419,1.84341,1.84355,41000000.0
2007-04-12 01:05:00,1.84357,1.84363,1.84218,1.84269,37000000.0
2007-04-12 01:10:00,1.8432,1.8432,1.84267,1.8429,28000000.0
2007-04-12 01:15:00,1.84315,1.84339,1.84284,1.84319,35000000.0
2007-04-12 01:20:00,1.84321,1.84328,1.8428,1.84309,40000000.0
2007-04-12 01:25:00,1.84316,1.84326,1.84276,1.84323,36000000.0
2007-04-12 01:30:00,1.84334,1.8435,1.84297,1.84346,45000000.0
2007-04-12 01:35:00,1.84337,1.84521,1.84337,1.84521,45000000.0
2007-04-12 01:40:00,1.84498,1.84498,1.84391,1.84405,40000000.0
2007-04-12 01:45:00,1.8442,1.84577,1.8442,1.84577,41000000.0
2007-04-12 01:50:00,1.84595,1.84629,1.84527,1.84527,43000000.0
2007-04-12 01:55:00,1.8457,1.84603,1.84351,1.84556,45000000.0
2007-04-12 02:00:00,1.84564,1.84598,1.84486,1.84494,58000000.0
2007-04-12 02:05:00,1.84507,1.84601,1.84507,1.84595,55000000.0
2007-04-12 02:10:00,1.84592,1.84611,1.84515,1.846,43000000.0
2007-04-12 02:15:00,1.84591,1.84594,1.84504,1.84569,40000000.0
2007-04-12 02:20:00,1.84566,1.84589,1.84482,1.84569,44000000.0
2007-04-12 02:25:00,1.84561,1.84567,1.84473,1.84556,43000000.0
2007-04-12 02:30:00,1.84535,1.84665,1.84469,1.84665,52000000.0
2007-04-12 02:35:00,1.84669,1.84669,1.84589,1.84589,42000000.0
2007-04-12 02:40:00,1.84571,1.84662,1.8449,1.84662,50000000.0
2007-04-12 02:45:00,1.84669,1.84684,1.84579,1.84653,47000000.0
2007-04-12 02:50:00,1.84597,1.84678,1.84568,1.84641,44000000.0
2007-04-12 02:55:00,1.84655,1.84708,1.84601,1.84632,54000000.0
2007-04-12 03:00:00,1.84659,1.84792,1.84642,1.84717,43000000.0
2007-04-12 03:05:00,1.84753,1.84753,1.84636,1.84656,44000000.0
2007-04-12 03:10:00,1.84685,1.84705,1.84541,1.84569,35000000.0
2007-04-12 03:15:00,1.84581,1.84592,1.8452,1.8452,36000000.0
2007-04-12 03:20:00,1.84521,1.84555,1.84444,1.8448,28000000.0
2007-04-12 03:25:00,1.84443,1.84522,1.84425,1.84466,51000000.0
2007-04-12 03:30:00,1.84485,1.84514,1.84385,1.84496,43000000.0
2007-04-12 03:35:00,1.84544,1.84652,1.84508,1.84633,40000000.0
2007-04-12 03:40:00,1.84615,1.84768,1.84607,1.84731,41000000.0
2007-04-12 03:45:00,1.84714,1.84796,1.84644,1.84644,56000000.0
2007-04-12 03:50:00,1.84648,1.84785,1.84648,1.84773,43000000.0
2007-04-12 03:55:00,1.84727,1.84796,1.8468,1.8476,38000000.0
2007-04-12 04:00:00,1.84763,1.84773,1.84686,1.847,40000000.0
2007-04-12 04:05:00,1.84684,1.84817,1.84678,1.84772,39000000.0
2007-04-12 04:10:00,1.84767,1.84798,1.84701,1.84787,38000000.0
2007-04-12 04:15:00,1.84776,1.84814,1.84758,1.84781,66000000.0
2007-04-12 04:20:00,1.84761,1.84811,1.84718,1.84735,48000000.0
2007-04-12 04:25:00,1.84803,1.84857,1.84802,1.84852,44000000.0
2007-04-12 04:30:00,1.8485,1.84893,1.8485,1.84871,53000000.0
2007-04-12 04:35:00,1.84868,1.84991,1.84868,1.84925,40000000.0
2007-04-12 04:40:00,1.84945,1.84958,1.8484,1.84875,38000000.0
2007-04-12 04:45:00,1.84896,1.84962,1.84879,1.84962,40000000.0
2007-04-12 04:50:00,1.8498,1.85035,1.84979,1.84996,49000000.0
2007-04-12 04:55:00,1.85002,1.85029,1.84979,1.85005,49000000.0
2007-04-12 05:00:00,1.85013,1.85056,1.84995,1.85013,39000000.0
2007-04-12 05:05:00,1.85013,1.85105,1.84999,1.85043,48000000.0
2007-04-12 05:10:00,1.85036,1.85054,1.85012,1.85035,60000000.0
2007-04-12 05:15:00,1.85031,1.85037,1.8493,1.85008,53000000.0
2007-04-12 05:20:00,1.8503,1.85157,1.8503,1.85124,64000000.0
2007-04-12 05:25:00,1.85112,1.85131,1.84999,1.84999,67000000.0
2007-04-12 05:30:00,1.85055,1.85095,1.85018,1.85022,43000000.0
2007-04-12 05:35:00,1.85017,1.85094,1.85012,1.85067,51000000.0
2007-04-12 05:40:00,1.85047,1.85125,1.85047,1.85121,41000000.0
2007-04-12 05:45:00,1.85126,1.85148,1.85069,1.8512,51000000.0
2007-04-12 05:50:00,1.85098,1.85148,1.85085,1.85127,47000000.0
2007-04-12 05:55:00,1.85087,1.85156,1.85087,1.85142,49000000.0
2007-04-12 06:00:00,1.85121,1.8514,1.851,1.85121,61000000.0
2007-04-12 06:05:00,1.8515,1.85207,1.85137,1.8517,37000000.0
2007-04-12 06:10:00,1.85173,1.85173,1.85098,1.85119,43000000.0
2007-04-12 06:15:00,1.85132,1.85158,1.85119,1.85128,55000000.0
2007-04-12 06:20:00,1.85127,1.85151,1.85113,1.85151,77000000.0
2007-04-12 06:25:00,1.85152,1.8518,1.85124,1.85132,36000000.0
2007-04-12 06:30:00,1.85131,1.85132,1.85075,1.85089,40000000.0
2007-04-12 06:35:00,1.85107,1.85113,1.8506,1.85094,48000000.0
2007-04-12 06:40:00,1.85084,1.85097,1.85039,1.85039,42000000.0
2007-04-12 06:45:00,1.8504,1.85083,1.84873,1.8507,41000000.0
2007-04-12 06:50:00,1.85074,1.85098,1.84967,1.85059,46000000.0
2007-04-12 06:55:00,1.84982,1.8507,1.84982,1.85043,56000000.0
2007-04-12 07:00:00,1.85077,1.8511,1.85056,1.85103,56000000.0
2007-04-12 07:05:00,1.84967,1.85201,1.84967,1.85201,58000000.0
2007-04-12 07:10:00,1.85206,1.85389,1.85182,1.85296,61000000.0
2007-04-12 07:15:00,1.85315,1.85338,1.85296,1.85312,50000000.0
2007-04-12 07:20:00,1.85303,1.85328,1.85191,1.85221,60000000.0
2007-04-12 07:25:00,1.85254,1.85431,1.85254,1.85369,106000000.0
2007-04-12 07:30:00,1.85385,1.85407,1.85254,1.8527,76000000.0
2007-04-12 07:35:00,1.85283,1.85313,1.85258,1.85258,56000000.0
2007-04-12 07:40:00,1.85269,1.85288,1.85236,1.85285,72000000.0
2007-04-12 07:45:00,1.85293,1.8538,1.85252,1.85347,65000000.0
2007-04-12 07:50:00,1.8535,1.85411,1.85323,1.85323,97000000.0
2007-04-12 07:55:00,1.85304,1.85319,1.85175,1.85181,101000000.0
2007-04-12 08:00:00,1.85234,1.85266,1.8517,1.85217,106000000.0
2007-04-12 08:05:00,1.85246,1.85256,1.85009,1.85231,75000000.0
2007-04-12 08:10:00,1.85221,1.85229,1.8504,1.8504,118000000.0
2007-04-12 08:15:00,1.85034,1.85045,1.84872,1.84884,94000000.0
2007-04-12 08:20:00,1.84875,1.85016,1.84862,1.85012,91000000.0
2007-04-12 08:25:00,1.84988,1.85009,1.84938,1.84956,154000000.0
2007-04-12 08:30:00,1.84955,1.85009,1.84951,1.85002,216000000.0
2007-04-12 08:35:00,1.84991,1.84991,1.84848,1.84931,120000000.0
2007-04-12 08:40:00,1.84925,1.84998,1.84881,1.84998,123000000.0
2007-04-12 08:45:00,1.85001,1.85048,1.8496,1.85024,148000000.0
2007-04-12 08:50:00,1.84999,1.85069,1.84987,1.85037,232000000.0
2007-04-12 08:55:00,1.85039,1.85078,1.85006,1.85032,129000000.0
2007-04-12 09:00:00,1.85038,1.85114,1.85038,1.85114,98000000.0
2007-04-12 09:05:00,1.85124,1.85126,1.85043,1.85078,129000000.0
2007-04-12 09:10:00,1.85069,1.8513,1.85063,1.85098,216000000.0
2007-04-12 09:15:00,1.85077,1.85141,1.85074,1.85116,232000000.0
2007-04-12 09:20:00,1.85113,1.85163,1.85113,1.85119,273000000.0
2007-04-12 09:25:00,1.85101,1.85118,1.84969,1.8498,194000000.0
2007-04-12 09:30:00,1.84979,1.8498,1.8494,1.84962,151000000.0
2007-04-12 09:35:00,1.84971,1.85034,1.84953,1.85025,228000000.0
2007-04-12 09:40:00,1.85042,1.85091,1.85017,1.85059,226000000.0
2007-04-12 09:45:00,1.8505,1.85059,1.85027,1.85049,136000000.0
2007-04-12 09:50:00,1.85022,1.85039,1.84987,1.85031,196000000.0
2007-04-12 09:55:00,1.85034,1.85057,1.84975,1.85057,190000000.0
2007-04-12 10:00:00,1.85059,1.85059,1.8497,1.84974,196000000.0
2007-04-12 10:05:00,1.84955,1.84955,1.8489,1.84931,232000000.0
2007-04-12 10:10:00,1.84948,1.85012,1.84858,1.84996,303000000.0
2007-04-12 10:15:00,1.84958,1.85017,1.8483,1.84988,225000000.0
2007-04-12 10:20:00,1.85029,1.85074,1.84991,1.85008,233000000.0
2007-04-12 10:25:00,1.85012,1.85057,1.8497,1.85004,301000000.0
2007-04-12 10:30:00,1.85007,1.851,1.85007,1.85082,157000000.0
2007-04-12 10:35:00,1.85041,1.85053,1.84896,1.85,140000000.0
2007-04-12 10:40:00,1.85063,1.85153,1.85038,1.85153,139000000.0
2007-04-12 10:45:00,1.85149,1.85202,1.84998,1.85003,165000000.0
2007-04-12 10:50:00,1.84972,1.85036,1.84954,1.84967,206000000.0
2007-04-12 10:55:00,1.84984,1.84997,1.84953,1.84958,176000000.0
2007-04-12 11:00:00,1.84975,1.84987,1.84958,1.84978,178000000.0
2007-04-12 11:05:00,1.84956,1.84992,1.84918,1.84927,142000000.0
2007-04-12 11:10:00,1.84932,1.84997,1.84926,1.84991,236000000.0
2007-04-12 11:15:00,1.84986,1.85012,1.84953,1.85007,218000000.0
2007-04-12 11:20:00,1.84973,1.85018,1.84793,1.84986,229000000.0
2007-04-12 11:25:00,1.84969,1.84988,1.84932,1.84943,183000000.0
2007-04-12 11:30:00,1.84932,1.8499,1.84932,1.8499,173000000.0
2007-04-12 11:35:00,1.85006,1.85029,1.84983,1.84983,231000000.0
2007-04-12 11:40:00,1.84982,1.84991,1.84901,1.84903,185000000.0
2007-04-12 11:45:00,1.84911,1.84954,1.84893,1.84951,169000000.0
2007-04-12 11:50:00,1.84927,1.84958,1.84915,1.84958,188000000.0
2007-04-12 11:55:00,1.84955,1.85023,1.84949,1.84949,200000000.0
2007-04-12 12:00:00,1.84945,1.84961,1.84841,1.84911,150000000.0
2007-04-12 12:05:00,1.84913,1.84985,1.84861,1.84982,112000000.0
2007-04-12 12:10:00,1.84982,1.85017,1.84928,1.84928,149000000.0
2007-04-12 12:15:00,1.84929,1.84966,1.84929,1.84931,180000000.0
2007-04-12 12:20:00,1.84926,1.84973,1.84923,1.84928,178000000.0
2007-04-12 12:25:00,1.84921,1.84925,1.84656,1.84705,208000000.0
2007-04-12 12:30:00,1.84907,1.84987,1.8473,1.84972,188000000.0
2007-04-12 12:35:00,1.84976,1.8505,1.84963,1.84969,98000000.0
2007-04-12 12:40:00,1.84979,1.85001,1.84958,1.84994,82000000.0
2007-04-12 12:45:00,1.8497,1.85024,1.84923,1.85005,160000000.0
2007-04-12 12:50:00,1.85015,1.85016,1.84949,1.84949,129000000.0
2007-04-12 12:55:00,1.84978,1.85004,1.84859,1.8487,131000000.0
2007-04-12 13:00:00,1.84838,1.84873,1.84714,1.84782,91000000.0
2007-04-12 13:05:00,1.84807,1.84853,1.84683,1.84851,126000000.0
2007-04-12 13:10:00,1.84856,1.84897,1.84762,1.84869,104000000.0
2007-04-12 13:15:00,1.84879,1.84888,1.84708,1.84708,141000000.0
2007-04-12 13:20:00,1.84869,1.84903,1.84777,1.84897,165000000.0
2007-04-12 13:25:00,1.84874,1.84908,1.84727,1.84863,128000000.0
2007-04-12 13:30:00,1.84842,1.84867,1.84756,1.8477,118000000.0
2007-04-12 13:35:00,1.84762,1.84812,1.84723,1.84723,143000000.0
2007-04-12 13:40:00,1.84759,1.84789,1.84712,1.8478,145000000.0
2007-04-12 13:45:00,1.84778,1.84789,1.84739,1.84766,101000000.0
2007-04-12 13:50:00,1.84779,1.84864,1.84666,1.84864,144000000.0
2007-04-12 13:55:00,1.84859,1.84859,1.84825,1.84848,144000000.0
2007-04-12 14:00:00,1.84838,1.84846,1.8474,1.84799,124000000.0
2007-04-12 14:05:00,1.84797,1.84807,1.84638,1.84805,128000000.0
2007-04-12 14:10:00,1.84816,1.84883,1.84816,1.84872,104000000.0
2007-04-12 14:15:00,1.8487,1.84884,1.84808,1.84865,86000000.0
2007-04-12 14:20:00,1.84876,1.84876,1.84775,1.84775,84000000.0
2007-04-12 14:25:00,1.84781,1.8485,1.84781,1.84823,75000000.0
2007-04-12 14:30:00,1.84827,1.8487,1.84825,1.84841,67000000.0
2007-04-12 14:35:00,1.84837,1.84842,1.84676,1.84694,41000000.0
2007-04-12 14:40:00,1.84734,1.84759,1.84684,1.84735,43000000.0
2007-04-12 14:45:00,1.84715,1.84802,1.84663,1.8478,41000000.0
2007-04-12 14:50:00,1.84765,1.84766,1.84704,1.84757,39000000.0
2007-04-12 14:55:00,1.84747,1.8482,1.8473,1.84811,38000000.0
2007-04-12 15:00:00,1.84867,1.84885,1.84834,1.84861,37000000.0
2007-04-12 15:05:00,1.84864,1.84871,1.84792,1.84858,41000000.0
2007-04-12 15:10:00,1.84842,1.84917,1.8482,1.84897,47000000.0
2007-04-12 15:15:00,1.84911,1.84911,1.84804,1.84829,41000000.0
2007-04-12 15:20:00,1.84812,1.84892,1.84794,1.84854,42000000.0
2007-04-12 15:25:00,1.84832,1.84919,1.84826,1.84919,39000000.0
2007-04-12 15:30:00,1.84939,1.84943,1.84868,1.849,45000000.0
2007-04-12 15:35:00,1.84899,1.84919,1.84683,1.84762,39000000.0
2007-04-12 15:40:00,1.84751,1.84906,1.84719,1.84903,44000000.0
2007-04-12 15:45:00,1.84907,1.85052,1.84889,1.85024,40000000.0
2007-04-12 15:50:00,1.85014,1.85018,1.8493,1.84995,42000000.0
2007-04-12 15:55:00,1.85016,1.85173,1.85005,1.85131,43000000.0
2007-04-12 16:00:00,1.85211,1.85383,1.852,1.85309,43000000.0
2007-04-12 16:05:00,1.85308,1.8532,1.85248,1.85248,44000000.0
2007-04-12 16:10:00,1.85226,1.85265,1.85113,1.85172,44000000.0
2007-04-12 16:15:00,1.85193,1.8525,1.85116,1.85216,47000000.0
2007-04-12 16:20:00,1.8519,1.85223,1.85052,1.85081,44000000.0
2007-04-12 16:25:00,1.8504,1.85195,1.8504,1.85161,43000000.0
2007-04-12 16:30:00,1.85164,1.85182,1.84985,1.85063,42000000.0
2007-04-12 16:35:00,1.85065,1.85148,1.85015,1.85104,38000000.0
2007-04-12 16:40:00,1.85114,1.85153,1.85079,1.85106,42000000.0
2007-04-12 16:45:00,1.85057,1.8512,1.85033,1.85084,47000000.0
2007-04-12 16:50:00,1.85088,1.85148,1.85085,1.85134,39000000.0
2007-04-12 16:55:00,1.85134,1.85164,1.84994,1.8514,44000000.0
2007-04-12 17:00:00,1.85154,1.85216,1.84998,1.85164,40000000.0
2007-04-12 17:05:00,1.85158,1.85184,1.85122,1.85131,44000000.0
2007-04-12 17:10:00,1.85109,1.85131,1.84954,1.85028,40000000.0
2007-04-12 17:15:00,1.85062,1.85097,1.85041,1.85097,40000000.0
2007-04-12 17:20:00,1.85107,1.85154,1.85106,1.85154,41000000.0
2007-04-12 17:25:00,1.85145,1.85239,1.85117,1.85192,38000000.0
2007-04-12 17:30:00,1.85183,1.85202,1.85124,1.8513,45000000.0
2007-04-12 17:35:00,1.85127,1.85149,1.85087,1.85099,36000000.0
2007-04-12 17:40:00,1.85094,1.85099,1.84975,1.85059,45000000.0
2007-04-12 17:45:00,1.85052,1.85057,1.84989,1.85013,37000000.0
2007-04-12 17:50:00,1.85021,1.85038,1.84995,1.84996,39000000.0
2007-04-12 17:55:00,1.84986,1.85022,1.84983,1.84999,44000000.0
2007-04-12 18:00:00,1.84984,1.84997,1.84878,1.84967,44000000.0
2007-04-12 18:05:00,1.84965,1.84986,1.84909,1.84981,44000000.0
2007-04-12 18:10:00,1.84984,1.85013,1.84945,1.84974,45000000.0
2007-04-12 18:15:00,1.84974,1.84994,1.84938,1.84947,46000000.0
2007-04-12 18:20:00,1.84965,1.84972,1.84769,1.84945,47000000.0
2007-04-12 18:25:00,1.84933,1.84935,1.84893,1.84894,36000000.0
2007-04-12 18:30:00,1.84896,1.84902,1.84812,1.84838,46000000.0
2007-04-12 18:35:00,1.84834,1.84834,1.84755,1.84773,38000000.0
2007-04-12 18:40:00,1.84768,1.8486,1.84761,1.84858,41000000.0
2007-04-12 18:45:00,1.84776,1.84854,1.84754,1.8479,44000000.0
2007-04-12 18:50:00,1.84752,1.84857,1.84742,1.84817,44000000.0
2007-04-12 18:55:00,1.84825,1.8483,1.84701,1.84701,41000000.0
2007-04-12 19:00:00,1.84818,1.84836,1.84648,1.8466,37000000.0
2007-04-12 19:05:00,1.84589,1.84744,1.84589,1.84735,40000000.0
2007-04-12 19:10:00,1.84718,1.84799,1.84622,1.84716,42000000.0
2007-04-12 19:15:00,1.84726,1.84746,1.8466,1.84733,47000000.0
2007-04-12 19:20:00,1.84726,1.84772,1.84705,1.84741,47000000.0
2007-04-12 19:25:00,1.84704,1.84742,1.84628,1.84685,41000000.0
2007-04-12 19:30:00,1.84671,1.8471,1.84667,1.84686,42000000.0
2007-04-12 19:35:00,1.84699,1.8473,1.84653,1.84702,38000000.0
2007-04-12 19:40:00,1.84701,1.84701,1.8457,1.84695,42000000.0
2007-04-12 19:45:00,1.84697,1.84697,1.84593,1.84676,40000000.0
2007-04-12 19:50:00,1.84683,1.84684,1.84607,1.84656,34000000.0
2007-04-12 19:55:00,1.84649,1.84743,1.84621,1.84678,41000000.0
2007-04-12 20:00:00,1.84709,1.84758,1.8467,1.84741,39000000.0
2007-04-12 20:05:00,1.84732,1.84752,1.84651,1.84744,45000000.0
2007-04-12 20:10:00,1.84734,1.8476,1.84714,1.84723,34000000.0
2007-04-12 20:15:00,1.84696,1.84728,1.84644,1.84652,42000000.0
2007-04-12 20:20:00,1.84724,1.84724,1.84599,1.8463,40000000.0
2007-04-12 20:25:00,1.84672,1.84709,1.84657,1.84699,43000000.0
2007-04-12 20:30:00,1.84725,1.8474,1.84697,1.84706,37000000.0
2007-04-12 20:35:00,1.84686,1.84753,1.84633,1.8466,46000000.0
2007-04-12 20:40:00,1.84718,1.84772,1.84644,1.84738,45000000.0
2007-04-12 20:45:00,1.8474,1.8475,1.84711,1.84714,39000000.0
2007-04-12 20:50:00,1.84714,1.84737,1.84671,1.84713,50000000.0
2007-04-12 20:55:00,1.84721,1.84759,1.84685,1.84694,36000000.0
2007-04-12 21:00:00,1.84727,1.84771,1.84715,1.84749,36000000.0
2007-04-12 21:05:00,1.84723,1.84768,1.84723,1.84755,40000000.0
2007-04-12 21:10:00,1.84744,1.84749,1.84683,1.8472,41000000.0
2007-04-12 21:15:00,1.84713,1.84735,1.84615,1.84634,34000000.0
2007-04-12 21:20:00,1.84628,1.84754,1.84628,1.84751,47000000.0
2007-04-12 21:25:00,1.84761,1.84794,1.8475,1.84752,35000000.0
2007-04-12 21:30:00,1.84711,1.84711,1.84586,1.84688,45000000.0
2007-04-12 21:35:00,1.84683,1.84725,1.84662,1.84722,45000000.0
2007-04-12 21:40:00,1.84714,1.84743,1.84714,1.84723,36000000.0
2007-04-12 21:45:00,1.84713,1.84746,1.84711,1.84732,39000000.0
2007-04-12 21:50:00,1.84727,1.84734,1.84684,1.84699,34000000.0
2007-04-12 21:55:00,1.84692,1.84779,1.84679,1.84693,37000000.0
2007-04-12 22:00:00,1.84688,1.84721,1.84687,1.84705,39000000.0
2007-04-12 22:05:00,1.84708,1.84771,1.84699,1.8474,42000000.0
2007-04-12 22:10:00,1.84731,1.84828,1.84717,1.84759,35000000.0
2007-04-12 22:15:00,1.84737,1.84804,1.84737,1.84762,40000000.0
2007-04-12 22:20:00,1.8477,1.84828,1.84725,1.84773,35000000.0
2007-04-12 22:25:00,1.84779,1.84854,1.84711,1.84735,36000000.0
2007-04-12 22:30:00,1.84706,1.84734,1.846,1.84641,38000000.0
2007-04-12 22:35:00,1.8464,1.84653,1.84625,1.84639,42000000.0
2007-04-12 22:40:00,1.84656,1.8466,1.84618,1.84632,43000000.0
2007-04-12 22:45:00,1.84638,1.84647,1.84565,1.84579,45000000.0
2007-04-12 22:50:00,1.84629,1.84671,1.84545,1.84623,40000000.0
2007-04-12 22:55:00,1.84611,1.84654,1.84552,1.84604,35000000.0
2007-04-12 23:00:00,1.84631,1.84632,1.845,1.845,39000000.0
2007-04-12 23:05:00,1.84543,1.84597,1.84516,1.84574,42000000.0
2007-04-12 23:10:00,1.84586,1.84637,1.8455,1.84591,42000000.0
2007-04-12 23:15:00,1.84539,1.84642,1.84506,1.84593,44000000.0
2007-04-12 23:20:00,1.84575,1.84593,1.8457,1.84583,42000000.0
2007-04-12 23:25:00,1.84587,1.84627,1.8443,1.84435,43000000.0
2007-04-12 23:30:00,1.84411,1.84473,1.84244,1.84316,37000000.0
2007-04-12 23:35:00,1.84352,1.84362,1.84157,1.84157,43000000.0
2007-04-12 23:40:00,1.841,1.84332,1.84063,1.84325,37000000.0
2007-04-12 23:45:00,1.84349,1.84412,1.84349,1.84382,37000000.0
2007-04-12 23:50:00,1.84411,1.84475,1.84391,1.84451,42000000.0
2007-04-12 23:55:00,1.84445,1.84676,1.84445,1.84619,37000000.0
2007-04-13 00:00:00,1.84613,1.8464,1.84205,1.84438,36000000.0
2007-04-13 00:05:00,1.84437,1.84453,1.84356,1.844,42000000.0
2007-04-13 00:10:00,1.84398,1.8441,1.84349,1.84357,35000000.0
2007-04-13 00:15:00,1.84344,1.84382,1.8425,1.84266,43000000.0
2007-04-13 00:20:00,1.84254,1.84353,1.84254,1.84336,44000000.0
2007-04-13 00:25:00,1.84328,1.84333,1.84241,1.84273,37000000.0
2007-04-13 00:30:00,1.84261,1.84328,1.84256,1.84325,44000000.0
2007-04-13 00:35:00,1.84323,1.84323,1.84121,1.84294,36000000.0
2007-04-13 00:40:00,1.84253,1.84293,1.84216,1.84251,41000000.0
2007-04-13 00:45:00,1.84194,1.84194,1.83245,1.83412,46000000.0
2007-04-13 00:50:00,1.83447,1.8348,1.8339,1.8348,37000000.0
2007-04-13 00:55:00,1.83443,1.83443,1.83347,1.83357,40000000.0
2007-04-13 01:00:00,1.83373,1.83391,1.83287,1.83345,41000000.0
2007-04-13 01:05:00,1.83306,1.83543,1.83306,1.83543,37000000.0
2007-04-13 01:10:00,1.836,1.836,1.83514,1.83529,44000000.0
2007-04-13 01:15:00,1.83521,1.83607,1.83519,1.83576,34000000.0
2007-04-13 01:20:00,1.8357,1.83593,1.83516,1.83516,40000000.0
2007-04-13 01:25:00,1.83517,1.83517,1.83448,1.83451,28000000.0
2007-04-13 01:30:00,1.83446,1.8347,1.83408,1.8347,45000000.0
2007-04-13 01:35:00,1.83475,1.83505,1.83431,1.83492,42000000.0
2007-04-13 01:40:00,1.83484,1.83522,1.83419,1.8346,40000000.0
2007-04-13 01:45:00,1.83463,1.8349,1.83399,1.83415,41000000.0
2007-04-13 01:50:00,1.83475,1.83532,1.83452,1.83494,35000000.0
2007-04-13 01:55:00,1.8354,1.83572,1.83345,1.83555,36000000.0
2007-04-13 02:00:00,1.83547,1.83593,1.83506,1.83583,58000000.0
2007-04-13 02:05:00,1.83595,1.83632,1.83568,1.83568,55000000.0
2007-04-13 02:10:00,1.83556,1.83598,1.8353,1.83548,43000000.0
2007-04-13 02:15:00,1.83529,1.83536,1.83414,1.83487,40000000.0
2007-04-13 02:20:00,1.83463,1.83512,1.83431,1.83462,49000000.0
2007-04-13 02:25:00,1.8346,1.83478,1.83422,1.83456,52000000.0
2007-04-13 02:30:00,1.83497,1.83602,1.83489,1.83582,51000000.0
2007-04-13 02:35:00,1.83576,1.83693,1.83574,1.83675,42000000.0
2007-04-13 02:40:00,1.83666,1.83789,1.83635,1.83777,50000000.0
2007-04-13 02:45:00,1.83772,1.83816,1.83718,1.83728,47000000.0
2007-04-13 02:50:00,1.83683,1.83722,1.83677,1.83716,44000000.0
2007-04-13 02:55:00,1.83721,1.83747,1.83622,1.8364,54000000.0
2007-04-13 03:00:00,1.83666,1.83715,1.83648,1.83715,43000000.0
2007-04-13 03:05:00,1.83719,1.83749,1.83667,1.83711,44000000.0
2007-04-13 03:10:00,1.83744,1.83779,1.83699,1.8371,36000000.0
2007-04-13 03:15:00,1.83722,1.83757,1.83656,1.83746,40000000.0
2007-04-13 03:20:00,1.83788,1.83862,1.83748,1.83785,37000000.0
2007-04-13 03:25:00,1.83797,1.83857,1.83796,1.83847,51000000.0
2007-04-13 03:30:00,1.83839,1.83898,1.83823,1.83823,41000000.0
2007-04-13 03:35:00,1.8383,1.83916,1.83807,1.83867,40000000.0
2007-04-13 03:40:00,1.83845,1.83855,1.83739,1.83764,41000000.0
2007-04-13 03:45:00,1.83769,1.83849,1.83758,1.8379,56000000.0
2007-04-13 03:50:00,1.83805,1.83832,1.83791,1.83819,43000000.0
2007-04-13 03:55:00,1.83806,1.83846,1.83776,1.83832,40000000.0
2007-04-13 04:00:00,1.83837,1.83868,1.83818,1.83832,38000000.0
2007-04-13 04:05:00,1.83836,1.83889,1.83766,1.83798,39000000.0
2007-04-13 04:10:00,1.83814,1.83847,1.83761,1.83771,38000000.0
2007-04-13 04:15:00,1.83755,1.83799,1.83743,1.8376,62000000.0
2007-04-13 04:20:00,1.83772,1.83818,1.83746,1.83788,48000000.0
2007-04-13 04:25:00,1.83794,1.83874,1.83769,1.83849,41000000.0
2007-04-13 04:30:00,1.83856,1.83879,1.83786,1.83868,53000000.0
2007-04-13 04:35:00,1.83863,1.8387,1.83778,1.83836,32000000.0
2007-04-13 04:40:00,1.83838,1.83855,1.83786,1.83836,38000000.0
2007-04-13 04:45:00,1.83853,1.83878,1.838,1.8381,40000000.0
2007-04-13 04:50:00,1.83796,1.83844,1.83788,1.83844,43000000.0
2007-04-13 04:55:00,1.83839,1.83862,1.83765,1.83814,49000000.0
2007-04-13 05:00:00,1.8381,1.8384,1.83786,1.83805,39000000.0
2007-04-13 05:05:00,1.83806,1.83842,1.8378,1.83783,43000000.0
2007-04-13 05:10:00,1.83816,1.83853,1.83798,1.83824,60000000.0
2007-04-13 05:15:00,1.83834,1.83856,1.83802,1.83832,53000000.0
2007-04-13 05:20:00,1.83838,1.83891,1.83838,1.83872,57000000.0
2007-04-13 05:25:00,1.83854,1.83854,1.83798,1.83849,75000000.0
2007-04-13 05:30:00,1.8378,1.83907,1.83776,1.83892,43000000.0
2007-04-13 05:35:00,1.8389,1.83904,1.83811,1.83846,51000000.0
2007-04-13 05:40:00,1.83867,1.83867,1.83664,1.83775,40000000.0
2007-04-13 05:45:00,1.838,1.83881,1.83763,1.8388,51000000.0
2007-04-13 05:50:00,1.83871,1.83884,1.83818,1.8387,47000000.0
2007-04-13 05:55:00,1.83862,1.83884,1.83821,1.83829,49000000.0
2007-04-13 06:00:00,1.83816,1.83863,1.83816,1.83856,61000000.0
2007-04-13 06:05:00,1.83857,1.83882,1.83831,1.83861,36000000.0
2007-04-13 06:10:00,1.83827,1.83833,1.83775,1.83775,39000000.0
2007-04-13 06:15:00,1.83804,1.83848,1.83764,1.83846,55000000.0
2007-04-13 06:20:00,1.83852,1.83885,1.83831,1.83881,77000000.0
2007-04-13 06:25:00,1.83891,1.83911,1.83817,1.83817,40000000.0
2007-04-13 06:30:00,1.83866,1.83887,1.83844,1.83887,43000000.0
2007-04-13 06:35:00,1.83884,1.83893,1.83823,1.83873,48000000.0
2007-04-13 06:40:00,1.83854,1.83936,1.8383,1.83877,42000000.0
2007-04-13 06:45:00,1.83965,1.83965,1.83767,1.83837,41000000.0
2007-04-13 06:50:00,1.83867,1.83867,1.83813,1.83826,46000000.0
2007-04-13 06:55:00,1.83837,1.83839,1.83731,1.83778,56000000.0
2007-04-13 07:00:00,1.83785,1.83844,1.83776,1.83834,56000000.0
2007-04-13 07:05:00,1.83829,1.83832,1.83801,1.83815,58000000.0
2007-04-13 07:10:00,1.83811,1.83818,1.8375,1.83815,61000000.0
2007-04-13 07:15:00,1.83786,1.83906,1.83745,1.83906,50000000.0
2007-04-13 07:20:00,1.83927,1.83927,1.8365,1.83864,60000000.0
2007-04-13 07:25:00,1.83864,1.83865,1.83813,1.83825,106000000.0
2007-04-13 07:30:00,1.83819,1.83848,1.8377,1.83775,76000000.0
2007-04-13 07:35:00,1.83783,1.83884,1.8378,1.83869,56000000.0
2007-04-13 07:40:00,1.83869,1.83929,1.83835,1.83845,72000000.0
2007-04-13 07:45:00,1.83858,1.83911,1.83744,1.83744,65000000.0
2007-04-13 07:50:00,1.83731,1.83825,1.83731,1.83772,97000000.0
2007-04-13 07:55:00,1.83766,1.83874,1.83748,1.83864,101000000.0
2007-04-13 08:00:00,1.83889,1.83906,1.8379,1.83842,106000000.0
2007-04-13 08:05:00,1.83863,1.83899,1.83705,1.83862,75000000.0
2007-04-13 08:10:00,1.83851,1.83875,1.83823,1.83873,118000000.0
2007-04-13 08:15:00,1.83893,1.83961,1.83877,1.8388,94000000.0
2007-04-13 08:20:00,1.83902,1.83964,1.83882,1.83919,91000000.0
2007-04-13 08:25:00,1.83897,1.83933,1.83761,1.83808,154000000.0
2007-04-13 08:30:00,1.83809,1.83874,1.8369,1.83697,216000000.0
2007-04-13 08:35:00,1.83652,1.83755,1.83609,1.83609,120000000.0
2007-04-13 08:40:00,1.83629,1.8372,1.83628,1.83709,123000000.0
2007-04-13 08:45:00,1.83697,1.83746,1.83634,1.83679,148000000.0
2007-04-13 08:50:00,1.83678,1.83705,1.83651,1.83675,232000000.0
2007-04-13 08:55:00,1.83655,1.83666,1.83519,1.83544,129000000.0
2007-04-13 09:00:00,1.83547,1.83614,1.83547,1.83614,98000000.0
2007-04-13 09:05:00,1.83575,1.8367,1.83556,1.83664,129000000.0
2007-04-13 09:10:00,1.8367,1.83707,1.83659,1.83673,216000000.0
2007-04-13 09:15:00,1.83677,1.83788,1.83668,1.83724,232000000.0
2007-04-13 09:20:00,1.83707,1.83796,1.837,1.8379,273000000.0
2007-04-13 09:25:00,1.83768,1.83768,1.83542,1.83588,194000000.0
2007-04-13 09:30:00,1.83605,1.83644,1.83597,1.83642,151000000.0
2007-04-13 09:35:00,1.83638,1.83693,1.83607,1.83622,228000000.0
2007-04-13 09:40:00,1.83581,1.83659,1.83491,1.83575,226000000.0
2007-04-13 09:45:00,1.83562,1.83571,1.83455,1.83455,136000000.0
2007-04-13 09:50:00,1.83468,1.83503,1.83459,1.83488,196000000.0
2007-04-13 09:55:00,1.83455,1.83489,1.8344,1.83487,190000000.0
2007-04-13 10:00:00,1.83477,1.83542,1.8347,1.83527,196000000.0
2007-04-13 10:05:00,1.83524,1.83551,1.83507,1.83512,232000000.0
2007-04-13 10:10:00,1.83501,1.83595,1.83477,1.8357,303000000.0
2007-04-13 10:15:00,1.83574,1.8377,1.83568,1.83692,225000000.0
2007-04-13 10:20:00,1.83694,1.83744,1.83612,1.83622,233000000.0
2007-04-13 10:25:00,1.83627,1.83646,1.83563,1.83564,301000000.0
2007-04-13 10:30:00,1.83529,1.83529,1.83357,1.83505,157000000.0
2007-04-13 10:35:00,1.83474,1.83502,1.83465,1.83477,140000000.0
2007-04-13 10:40:00,1.83558,1.83646,1.8342,1.83644,139000000.0
2007-04-13 10:45:00,1.83656,1.8369,1.83613,1.8369,165000000.0
2007-04-13 10:50:00,1.83731,1.83828,1.83718,1.83828,206000000.0
2007-04-13 10:55:00,1.83813,1.83816,1.83766,1.83766,176000000.0
2007-04-13 11:00:00,1.83795,1.83836,1.83771,1.83771,178000000.0
2007-04-13 11:05:00,1.83757,1.8377,1.83646,1.83696,142000000.0
2007-04-13 11:10:00,1.83721,1.83805,1.83668,1.83786,236000000.0
2007-04-13 11:15:00,1.83779,1.83828,1.83663,1.83822,218000000.0
2007-04-13 11:20:00,1.83816,1.83816,1.83715,1.83737,229000000.0
2007-04-13 11:25:00,1.83729,1.83779,1.83711,1.83763,183000000.0
2007-04-13 11:30:00,1.83758,1.83805,1.83748,1.83772,173000000.0
2007-04-13 11:35:00,1.83751,1.83768,1.83715,1.83743,231000000.0
2007-04-13 11:40:00,1.83736,1.83747,1.83708,1.83729,185000000.0
2007-04-13 11:45:00,1.83716,1.83719,1.83671,1.83698,169000000.0
2007-04-13 11:50:00,1.83694,1.83759,1.8367,1.83732,188000000.0
2007-04-13 11:55:00,1.83729,1.83811,1.83721,1.83756,200000000.0
2007-04-13 12:00:00,1.83762,1.83807,1.83752,1.83795,150000000.0
2007-04-13 12:05:00,1.83797,1.83816,1.83721,1.83721,112000000.0
2007-04-13 12:10:00,1.83749,1.8384,1.83743,1.83779,149000000.0
2007-04-13 12:15:00,1.83799,1.83988,1.83799,1.83906,180000000.0
2007-04-13 12:20:00,1.83892,1.83892,1.83717,1.83748,178000000.0
2007-04-13 12:25:00,1.83747,1.83766,1.83464,1.83522,208000000.0
2007-04-13 12:30:00,1.83709,1.83755,1.83532,1.83734,188000000.0
2007-04-13 12:35:00,1.83737,1.83818,1.83669,1.83671,98000000.0
2007-04-13 12:40:00,1.83676,1.83727,1.83651,1.83683,82000000.0
2007-04-13 12:45:00,1.83596,1.83622,1.83583,1.8359,160000000.0
2007-04-13 12:50:00,1.83596,1.83618,1.8357,1.83595,129000000.0
2007-04-13 12:55:00,1.83604,1.83677,1.8357,1.83617,131000000.0
2007-04-13 13:00:00,1.83643,1.83745,1.83626,1.83667,91000000.0
2007-04-13 13:05:00,1.83674,1.83722,1.83621,1.83708,126000000.0
2007-04-13 13:10:00,1.83719,1.83796,1.83669,1.83706,104000000.0
2007-04-13 13:15:00,1.83715,1.83805,1.83704,1.83779,141000000.0
2007-04-13 13:20:00,1.8379,1.8382,1.83744,1.83758,165000000.0
2007-04-13 13:25:00,1.83766,1.83774,1.83694,1.83774,128000000.0
2007-04-13 13:30:00,1.83774,1.83774,1.83593,1.83662,118000000.0
2007-04-13 13:35:00,1.83656,1.83775,1.83621,1.83763,143000000.0
2007-04-13 13:40:00,1.83774,1.83807,1.83679,1.83681,145000000.0
2007-04-13 13:45:00,1.83684,1.8373,1.83649,1.83649,101000000.0
2007-04-13 13:50:00,1.83655,1.83656,1.83526,1.83543,144000000.0
2007-04-13 13:55:00,1.83542,1.83556,1.83517,1.83556,144000000.0
2007-04-13 14:00:00,1.83556,1.83563,1.83514,1.83559,124000000.0
2007-04-13 14:05:00,1.83534,1.83556,1.83465,1.83488,128000000.0
2007-04-13 14:10:00,1.83492,1.83512,1.83415,1.83437,104000000.0
2007-04-13 14:15:00,1.8348,1.8357,1.83479,1.83508,86000000.0
2007-04-13 14:20:00,1.83508,1.8356,1.83396,1.83537,84000000.0
2007-04-13 14:25:00,1.83499,1.83544,1.83376,1.83376,75000000.0
2007-04-13 14:30:00,1.83394,1.83558,1.83382,1.83498,67000000.0
2007-04-13 14:35:00,1.83478,1.83614,1.83478,1.83524,41000000.0
2007-04-13 14:40:00,1.83538,1.83621,1.83515,1.83608,43000000.0
2007-04-13 14:45:00,1.83575,1.83592,1.83538,1.83568,41000000.0
2007-04-13 14:50:00,1.83569,1.83617,1.83496,1.83498,39000000.0
2007-04-13 14:55:00,1.83473,1.83531,1.83454,1.83502,38000000.0
2007-04-13 15:00:00,1.83492,1.83513,1.83443,1.83508,37000000.0
2007-04-13 15:05:00,1.83516,1.83594,1.8349,1.83575,41000000.0
2007-04-13 15:10:00,1.8355,1.83587,1.83513,1.8354,47000000.0
2007-04-13 15:15:00,1.83537,1.83569,1.83467,1.83565,41000000.0
2007-04-13 15:20:00,1.83475,1.83643,1.83407,1.83625,42000000.0
2007-04-13 15:25:00,1.83638,1.83688,1.83615,1.83688,39000000.0
2007-04-13 15:30:00,1.8369,1.83727,1.83679,1.83692,45000000.0
2007-04-13 15:35:00,1.83684,1.83703,1.83448,1.83654,39000000.0
2007-04-13 15:40:00,1.8367,1.8367,1.83553,1.83601,44000000.0
2007-04-13 15:45:00,1.83608,1.83624,1.83567,1.83591,40000000.0
2007-04-13 15:50:00,1.83579,1.83581,1.83497,1.83504,42000000.0
2007-04-13 15:55:00,1.83495,1.83547,1.83337,1.83547,43000000.0
2007-04-13 16:00:00,1.83574,1.83625,1.83476,1.83602,43000000.0
2007-04-13 16:05:00,1.83592,1.83613,1.83496,1.83522,44000000.0
2007-04-13 16:10:00,1.8349,1.83558,1.83474,1.83534,44000000.0
2007-04-13 16:15:00,1.8355,1.83607,1.8355,1.83607,47000000.0
2007-04-13 16:20:00,1.8358,1.83594,1.8348,1.83501,44000000.0
2007-04-13 16:25:00,1.83493,1.83603,1.83466,1.83603,43000000.0
2007-04-13 16:30:00,1.83599,1.83614,1.83548,1.83569,42000000.0
2007-04-13 16:35:00,1.83549,1.83549,1.83351,1.83351,38000000.0
2007-04-13 16:40:00,1.83338,1.83454,1.83222,1.83449,42000000.0
2007-04-13 16:45:00,1.83431,1.83462,1.83285,1.83285,47000000.0
2007-04-13 16:50:00,1.83316,1.83399,1.83284,1.83313,39000000.0
2007-04-13 16:55:00,1.83331,1.83351,1.83135,1.83169,44000000.0
2007-04-13 17:00:00,1.83137,1.8329,1.8307,1.83289,40000000.0
2007-04-13 17:05:00,1.83258,1.8329,1.83172,1.83183,44000000.0
2007-04-13 17:10:00,1.83163,1.8322,1.83118,1.83153,40000000.0
2007-04-13 17:15:00,1.83224,1.83276,1.83081,1.83195,40000000.0
2007-04-13 17:20:00,1.83253,1.83276,1.8317,1.83189,41000000.0
2007-04-13 17:25:00,1.83208,1.83229,1.8306,1.8306,38000000.0
2007-04-13 17:30:00,1.83053,1.8313,1.83053,1.83074,45000000.0
2007-04-13 17:35:00,1.83072,1.8312,1.8305,1.8312,36000000.0
2007-04-13 17:40:00,1.83119,1.83165,1.83096,1.83165,45000000.0
2007-04-13 17:45:00,1.83169,1.83206,1.83157,1.83168,37000000.0
2007-04-13 17:50:00,1.83149,1.8324,1.83142,1.83216,39000000.0
2007-04-13 17:55:00,1.83211,1.8325,1.83197,1.83228,44000000.0
2007-04-13 18:00:00,1.83208,1.83238,1.83157,1.83211,44000000.0
2007-04-13 18:05:00,1.83221,1.83268,1.83205,1.83258,44000000.0
2007-04-13 18:10:00,1.83269,1.83298,1.83239,1.83239,45000000.0
2007-04-13 18:15:00,1.83235,1.83285,1.83163,1.83163,46000000.0
2007-04-13 18:20:00,1.83152,1.83222,1.82968,1.83214,47000000.0
2007-04-13 18:25:00,1.83192,1.83202,1.83143,1.83177,36000000.0
2007-04-13 18:30:00,1.83177,1.83212,1.83164,1.83169,46000000.0
2007-04-13 18:35:00,1.83171,1.83215,1.83152,1.83215,38000000.0
2007-04-13 18:40:00,1.83232,1.83233,1.83162,1.83162,41000000.0
2007-04-13 18:45:00,1.83161,1.8317,1.83106,1.83152,44000000.0
2007-04-13 18:50:00,1.83154,1.83185,1.83091,1.83164,44000000.0
2007-04-13 18:55:00,1.83171,1.83189,1.83163,1.83182,41000000.0
2007-04-13 19:00:00,1.83183,1.83208,1.83158,1.83158,37000000.0
2007-04-13 19:05:00,1.83151,1.8319,1.83122,1.83168,40000000.0
2007-04-13 19:10:00,1.83164,1.83178,1.8302,1.83155,42000000.0
2007-04-13 19:15:00,1.83161,1.83218,1.83141,1.83202,47000000.0
2007-04-13 19:20:00,1.83141,1.83211,1.83141,1.83195,47000000.0
2007-04-13 19:25:00,1.83203,1.83233,1.83184,1.83228,41000000.0
2007-04-13 19:30:00,1.83235,1.83296,1.83189,1.83266,42000000.0
2007-04-13 19:35:00,1.83272,1.83273,1.83237,1.83238,38000000.0
2007-04-13 19:40:00,1.83271,1.83344,1.83253,1.83334,42000000.0
2007-04-13 19:45:00,1.83232,1.83397,1.83225,1.83372,40000000.0
2007-04-13 19:50:00,1.83393,1.834,1.83348,1.83349,31000000.0
2007-04-13 19:55:00,1.83345,1.83388,1.83288,1.83381,41000000.0
2007-04-13 20:00:00,1.83385,1.83387,1.83323,1.83375,39000000.0
2007-04-13 20:05:00,1.83357,1.83398,1.83332,1.83369,45000000.0
2007-04-13 20:10:00,1.83354,1.83354,1.83286,1.8331,38000000.0
2007-04-13 20:15:00,1.83303,1.83303,1.83243,1.83297,42000000.0
2007-04-13 20:20:00,1.83295,1.83295,1.83223,1.83242,29000000.0
2007-04-13 20:25:00,1.83252,1.83289,1.83221,1.83238,43000000.0
2007-04-13 20:30:00,1.83249,1.83304,1.83222,1.83304,37000000.0
2007-04-13 20:35:00,1.83288,1.83327,1.8323,1.83322,46000000.0
2007-04-13 20:40:00,1.83324,1.83375,1.83307,1.83375,45000000.0
2007-04-13 20:45:00,1.83376,1.83381,1.83337,1.83344,39000000.0
2007-04-13 20:50:00,1.83378,1.83388,1.83345,1.83359,50000000.0
2007-04-13 20:55:00,1.83369,1.8357,1.83369,1.83558,36000000.0
2007-04-13 21:00:00,1.83571,1.83571,1.83488,1.83522,36000000.0
2007-04-13 21:05:00,1.83501,1.83558,1.83501,1.83507,41000000.0
2007-04-13 21:10:00,1.83499,1.835,1.83299,1.83299,41000000.0
2007-04-13 21:15:00,1.83239,1.834,1.83239,1.834,44000000.0
2007-04-13 21:20:00,1.83337,1.8335,1.83283,1.83291,47000000.0
2007-04-13 21:25:00,1.83347,1.83404,1.83344,1.8339,35000000.0
2007-04-13 21:30:00,1.8337,1.83403,1.83301,1.83385,45000000.0
2007-04-13 21:35:00,1.83384,1.83393,1.83328,1.83373,45000000.0
2007-04-13 21:40:00,1.83364,1.83412,1.83322,1.8337,36000000.0
2007-04-13 21:45:00,1.83371,1.83396,1.83287,1.83295,39000000.0
2007-04-13 21:50:00,1.833,1.8334,1.83241,1.83338,34000000.0
2007-04-13 21:55:00,1.83284,1.83284,1.83155,1.83155,37000000.0
2007-04-13 22:00:00,1.83244,1.83269,1.83217,1.83269,42000000.0
2007-04-13 22:05:00,1.83269,1.83315,1.83256,1.83282,42000000.0
2007-04-13 22:10:00,1.8327,1.83305,1.83254,1.83295,42000000.0
2007-04-13 22:15:00,1.83334,1.8341,1.83321,1.83397,40000000.0
2007-04-13 22:20:00,1.83395,1.83405,1.83313,1.83325,35000000.0
2007-04-13 22:25:00,1.83312,1.83331,1.83279,1.83329,36000000.0
2007-04-13 22:30:00,1.83319,1.8334,1.83281,1.8334,38000000.0
2007-04-13 22:35:00,1.83329,1.83395,1.83299,1.83336,42000000.0
2007-04-13 22:40:00,1.83394,1.83394,1.83317,1.83317,43000000.0
2007-04-13 22:45:00,1.83306,1.83495,1.83303,1.83473,45000000.0
2007-04-13 22:50:00,1.83446,1.83446,1.83317,1.83317,41000000.0
2007-04-13 22:55:00,1.83278,1.83278,1.83165,1.83165,35000000.0
2007-04-15 23:00:00,1.8317,1.83512,1.8317,1.83213,32000000.0
2007-04-15 23:05:00,1.83212,1.83222,1.8317,1.83192,42000000.0
2007-04-15 23:10:00,1.83217,1.83274,1.83169,1.83256,37000000.0
2007-04-15 23:15:00,1.83244,1.8329,1.8324,1.83285,28000000.0
2007-04-15 23:20:00,1.83323,1.8333,1.83247,1.83277,42000000.0
2007-04-15 23:25:00,1.83225,1.83291,1.83225,1.83291,43000000.0
2007-04-15 23:30:00,1.83303,1.83337,1.83246,1.83261,37000000.0
2007-04-15 23:35:00,1.83273,1.83307,1.83231,1.83243,43000000.0
2007-04-15 23:40:00,1.83244,1.83273,1.83203,1.83215,37000000.0
2007-04-15 23:45:00,1.8323,1.83281,1.83173,1.83278,43000000.0
2007-04-15 23:50:00,1.83231,1.83302,1.8319,1.83228,42000000.0
2007-04-15 23:55:00,1.83221,1.83433,1.83221,1.83433,29000000.0
2007-04-16 00:00:00,1.83431,1.83448,1.83131,1.83319,36000000.0
2007-04-16 00:05:00,1.83318,1.8334,1.83244,1.83319,42000000.0
2007-04-16 00:10:00,1.83343,1.83386,1.83332,1.8334,36000000.0
2007-04-16 00:15:00,1.83326,1.8339,1.83253,1.83262,43000000.0
2007-04-16 00:20:00,1.83229,1.83255,1.83074,1.83075,39000000.0
2007-04-16 00:25:00,1.83087,1.83133,1.83052,1.83098,37000000.0
2007-04-16 00:30:00,1.83076,1.83131,1.83067,1.83131,42000000.0
2007-04-16 00:35:00,1.83126,1.83126,1.82889,1.83081,36000000.0
2007-04-16 00:40:00,1.8306,1.83085,1.83021,1.83065,41000000.0
2007-04-16 00:45:00,1.83026,1.83105,1.82935,1.83071,46000000.0
2007-04-16 00:50:00,1.83089,1.83098,1.83036,1.83051,37000000.0
2007-04-16 00:55:00,1.83039,1.83134,1.82957,1.83046,34000000.0
2007-04-16 01:00:00,1.83048,1.83168,1.83041,1.83143,41000000.0
2007-04-16 01:05:00,1.8313,1.83157,1.83015,1.83037,37000000.0
2007-04-16 01:10:00,1.83071,1.83124,1.82999,1.83014,44000000.0
2007-04-16 01:15:00,1.8312,1.83126,1.83092,1.83122,32000000.0
2007-04-16 01:20:00,1.83121,1.83132,1.831,1.83119,40000000.0
2007-04-16 01:25:00,1.83129,1.83133,1.83086,1.83133,36000000.0
2007-04-16 01:30:00,1.83142,1.83216,1.83112,1.83209,45000000.0
2007-04-16 01:35:00,1.83232,1.8328,1.83166,1.83232,42000000.0
2007-04-16 01:40:00,1.83249,1.83264,1.83144,1.83182,40000000.0
2007-04-16 01:45:00,1.83176,1.83181,1.83124,1.8314,41000000.0
2007-04-16 01:50:00,1.83158,1.83179,1.83056,1.8317,43000000.0
2007-04-16 01:55:00,1.83074,1.8318,1.82903,1.8315,41000000.0
2007-04-16 02:00:00,1.8315,1.8315,1.83075,1.83075,58000000.0
2007-04-16 02:05:00,1.8309,1.83138,1.83073,1.83074,55000000.0
2007-04-16 02:10:00,1.83023,1.8308,1.82971,1.8308,43000000.0
2007-04-16 02:15:00,1.83084,1.8318,1.83084,1.8318,40000000.0
2007-04-16 02:20:00,1.83194,1.83241,1.8317,1.83186,48000000.0
2007-04-16 02:25:00,1.8317,1.8321,1.8314,1.83148,55000000.0
2007-04-16 02:30:00,1.83216,1.83301,1.83216,1.83301,48000000.0
2007-04-16 02:35:00,1.83331,1.83423,1.83312,1.83411,42000000.0
2007-04-16 02:40:00,1.83377,1.83426,1.8328,1.83334,50000000.0
2007-04-16 02:45:00,1.83353,1.83401,1.83348,1.83399,47000000.0
2007-04-16 02:50:00,1.83398,1.83398,1.83265,1.83303,44000000.0
2007-04-16 02:55:00,1.83312,1.83341,1.83238,1.83329,54000000.0
2007-04-16 03:00:00,1.83323,1.83323,1.83266,1.83304,43000000.0
2007-04-16 03:05:00,1.83307,1.83351,1.83269,1.83269,45000000.0
2007-04-16 03:10:00,1.83257,1.83337,1.83232,1.83232,34000000.0
2007-04-16 03:15:00,1.83202,1.83305,1.83171,1.83294,40000000.0
2007-04-16 03:20:00,1.83278,1.83282,1.83248,1.83265,26000000.0
2007-04-16 03:25:00,1.83262,1.83306,1.83245,1.83299,51000000.0
2007-04-16 03:30:00,1.83303,1.8331,1.83249,1.8327,38000000.0
2007-04-16 03:35:00,1.83254,1.8328,1.83241,1.83241,40000000.0
2007-04-16 03:40:00,1.8321,1.8328,1.83193,1.8327,36000000.0
2007-04-16 03:45:00,1.8325,1.83286,1.83132,1.83261,56000000.0
2007-04-16 03:50:00,1.83286,1.83337,1.83245,1.8332,43000000.0
2007-04-16 03:55:00,1.83284,1.8337,1.83264,1.83265,38000000.0
2007-04-16 04:00:00,1.8329,1.83348,1.83226,1.8331,46000000.0
2007-04-16 04:05:00,1.83348,1.83482,1.83348,1.83431,39000000.0
2007-04-16 04:10:00,1.83449,1.83457,1.83303,1.83331,38000000.0
2007-04-16 04:15:00,1.83325,1.83387,1.83325,1.83354,59000000.0
2007-04-16 04:20:00,1.83375,1.83385,1.83227,1.83296,48000000.0
2007-04-16 04:25:00,1.83284,1.83362,1.83247,1.83247,41000000.0
2007-04-16 04:30:00,1.83265,1.833,1.83229,1.83292,53000000.0
2007-04-16 04:35:00,1.83284,1.83307,1.83211,1.83287,27000000.0
2007-04-16 04:40:00,1.83324,1.83342,1.83235,1.83235,38000000.0
2007-04-16 04:45:00,1.8325,1.8332,1.83187,1.83302,40000000.0
2007-04-16 04:50:00,1.8322,1.83367,1.83197,1.83315,43000000.0
2007-04-16 04:55:00,1.83324,1.83341,1.8325,1.83337,49000000.0
2007-04-16 05:00:00,1.83345,1.83357,1.83323,1.83336,39000000.0
2007-04-16 05:05:00,1.83321,1.83339,1.83307,1.83308,43000000.0
2007-04-16 05:10:00,1.83304,1.83383,1.833,1.83347,60000000.0
2007-04-16 05:15:00,1.8334,1.83361,1.83239,1.83354,53000000.0
2007-04-16 05:20:00,1.83354,1.83365,1.83311,1.83333,64000000.0
2007-04-16 05:25:00,1.83324,1.8337,1.8327,1.8337,70000000.0
2007-04-16 05:30:00,1.83331,1.83378,1.83319,1.83346,43000000.0
2007-04-16 05:35:00,1.8334,1.8337,1.83266,1.8329,51000000.0
2007-04-16 05:40:00,1.83376,1.83385,1.8331,1.83345,35000000.0
2007-04-16 05:45:00,1.83342,1.83391,1.83336,1.83383,51000000.0
2007-04-16 05:50:00,1.83368,1.83388,1.8335,1.8335,47000000.0
2007-04-16 05:55:00,1.83317,1.83391,1.83317,1.83387,49000000.0
2007-04-16 06:00:00,1.83378,1.83402,1.83296,1.8337,62000000.0
2007-04-16 06:05:00,1.83305,1.83398,1.83305,1.83384,42000000.0
2007-04-16 06:10:00,1.8338,1.83386,1.83319,1.83319,41000000.0
2007-04-16 06:15:00,1.83331,1.83393,1.83314,1.83332,55000000.0
2007-04-16 06:20:00,1.83331,1.8338,1.83273,1.83273,77000000.0
2007-04-16 06:25:00,1.83334,1.83334,1.83278,1.83304,35000000.0
2007-04-16 06:30:00,1.83304,1.83353,1.83247,1.83353,42000000.0
2007-04-16 06:35:00,1.83381,1.83415,1.83263,1.83309,48000000.0
2007-04-16 06:40:00,1.83236,1.83289,1.83236,1.83262,42000000.0
2007-04-16 06:45:00,1.83189,1.83285,1.83071,1.83212,41000000.0
2007-04-16 06:50:00,1.8324,1.83315,1.83191,1.83307,46000000.0
2007-04-16 06:55:00,1.83293,1.83309,1.83184,1.83297,56000000.0
2007-04-16 07:00:00,1.83296,1.83339,1.83232,1.83313,56000000.0
2007-04-16 07:05:00,1.83299,1.83508,1.83264,1.83441,58000000.0
2007-04-16 07:10:00,1.83457,1.83481,1.8335,1.83365,61000000.0
2007-04-16 07:15:00,1.83383,1.83433,1.8338,1.83422,50000000.0
2007-04-16 07:20:00,1.83409,1.83464,1.8336,1.834,60000000.0
2007-04-16 07:25:00,1.83404,1.83461,1.83404,1.83426,106000000.0
2007-04-16 07:30:00,1.83413,1.83479,1.83351,1.83373,76000000.0
2007-04-16 07:35:00,1.83388,1.83399,1.83271,1.83361,56000000.0
2007-04-16 07:40:00,1.83362,1.83436,1.83327,1.83373,72000000.0
2007-04-16 07:45:00,1.83359,1.83401,1.83348,1.83378,65000000.0
2007-04-16 07:50:00,1.83322,1.83441,1.83315,1.83386,97000000.0
2007-04-16 07:55:00,1.83386,1.83397,1.8335,1.83365,101000000.0
2007-04-16 08:00:00,1.83363,1.83404,1.83313,1.83378,106000000.0
2007-04-16 08:05:00,1.8338,1.83413,1.8316,1.83407,75000000.0
2007-04-16 08:10:00,1.83398,1.83408,1.8334,1.83353,118000000.0
2007-04-16 08:15:00,1.83345,1.83372,1.83291,1.83342,94000000.0
2007-04-16 08:20:00,1.8336,1.8344,1.8336,1.83416,91000000.0
2007-04-16 08:25:00,1.83376,1.83426,1.83353,1.83385,154000000.0
2007-04-16 08:30:00,1.83375,1.83402,1.83303,1.83309,216000000.0
2007-04-16 08:35:00,1.8334,1.83375,1.83263,1.83375,120000000.0
2007-04-16 08:40:00,1.83373,1.83373,1.83256,1.83289,123000000.0
2007-04-16 08:45:00,1.833,1.8332,1.83137,1.83149,148000000.0
2007-04-16 08:50:00,1.83146,1.83157,1.83028,1.83061,232000000.0
2007-04-16 08:55:00,1.83088,1.83095,1.82999,1.83061,129000000.0
2007-04-16 09:00:00,1.83087,1.83174,1.83076,1.83146,98000000.0
2007-04-16 09:05:00,1.83174,1.83237,1.83172,1.83215,129000000.0
2007-04-16 09:10:00,1.83175,1.83188,1.83124,1.83137,216000000.0
2007-04-16 09:15:00,1.83132,1.83166,1.8307,1.83166,232000000.0
2007-04-16 09:20:00,1.83137,1.83148,1.83075,1.83078,273000000.0
2007-04-16 09:25:00,1.83081,1.83111,1.83046,1.83046,194000000.0
2007-04-16 09:30:00,1.83046,1.83127,1.82998,1.83025,151000000.0
2007-04-16 09:35:00,1.83049,1.8311,1.83005,1.8308,228000000.0
2007-04-16 09:40:00,1.8306,1.83084,1.83041,1.83082,226000000.0
2007-04-16 09:45:00,1.83088,1.83117,1.83081,1.83088,136000000.0
2007-04-16 09:50:00,1.83087,1.83101,1.82918,1.83055,196000000.0
2007-04-16 09:55:00,1.83051,1.83061,1.83014,1.83049,190000000.0
2007-04-16 10:00:00,1.83071,1.83121,1.8301,1.83088,196000000.0
2007-04-16 10:05:00,1.83092,1.83103,1.82949,1.83101,232000000.0
2007-04-16 10:10:00,1.83081,1.83151,1.83056,1.8313,303000000.0
2007-04-16 10:15:00,1.83097,1.83132,1.83073,1.83115,225000000.0
2007-04-16 10:20:00,1.83114,1.83114,1.8301,1.83037,233000000.0
2007-04-16 10:25:00,1.83045,1.8306,1.8303,1.8304,301000000.0
2007-04-16 10:30:00,1.83049,1.83065,1.83014,1.83062,157000000.0
2007-04-16 10:35:00,1.83058,1.83104,1.83038,1.8307,140000000.0
2007-04-16 10:40:00,1.8308,1.83091,1.83028,1.83053,139000000.0
2007-04-16 10:45:00,1.83048,1.83069,1.83024,1.8304,165000000.0
2007-04-16 10:50:00,1.83046,1.83101,1.82898,1.8309,206000000.0
2007-04-16 10:55:00,1.83099,1.83145,1.83065,1.83065,176000000.0
2007-04-16 11:00:00,1.83072,1.83128,1.83049,1.83121,178000000.0
2007-04-16 11:05:00,1.83127,1.83137,1.83105,1.83127,142000000.0
2007-04-16 11:10:00,1.83117,1.83165,1.83079,1.83083,236000000.0
2007-04-16 11:15:00,1.83073,1.83101,1.8306,1.83085,218000000.0
2007-04-16 11:20:00,1.83075,1.83113,1.8306,1.83113,229000000.0
2007-04-16 11:25:00,1.83107,1.83182,1.83044,1.83044,183000000.0
2007-04-16 11:30:00,1.8305,1.83153,1.83006,1.8314,173000000.0
2007-04-16 11:35:00,1.83137,1.83144,1.83109,1.83127,231000000.0
2007-04-16 11:40:00,1.83111,1.8313,1.8305,1.83102,185000000.0
2007-04-16 11:45:00,1.8307,1.83085,1.83035,1.83058,169000000.0
2007-04-16 11:50:00,1.83057,1.83096,1.83033,1.8304,188000000.0
2007-04-16 11:55:00,1.83033,1.83036,1.82979,1.82992,200000000.0
2007-04-16 12:00:00,1.82989,1.83014,1.82976,1.83004,150000000.0
2007-04-16 12:05:00,1.83007,1.83034,1.82845,1.83014,112000000.0
2007-04-16 12:10:00,1.83029,1.83034,1.82882,1.83032,149000000.0
2007-04-16 12:15:00,1.82906,1.83033,1.82861,1.82937,180000000.0
2007-04-16 12:20:00,1.83024,1.8303,1.828,1.82984,178000000.0
2007-04-16 12:25:00,1.82978,1.83022,1.82836,1.82839,208000000.0
2007-04-16 12:30:00,1.83031,1.83046,1.82839,1.83025,188000000.0
2007-04-16 12:35:00,1.83033,1.83083,1.83033,1.83083,98000000.0
2007-04-16 12:40:00,1.82907,1.83095,1.82907,1.83021,82000000.0
2007-04-16 12:45:00,1.83088,1.83088,1.82882,1.83041,160000000.0
2007-04-16 12:50:00,1.83055,1.83065,1.83008,1.83044,129000000.0
2007-04-16 12:55:00,1.83082,1.83119,1.82928,1.83119,131000000.0
2007-04-16 13:00:00,1.83129,1.83145,1.83081,1.83141,91000000.0
2007-04-16 13:05:00,1.8315,1.83215,1.83129,1.83215,126000000.0
2007-04-16 13:10:00,1.83228,1.83242,1.83114,1.83128,104000000.0
2007-04-16 13:15:00,1.83123,1.83151,1.83102,1.83134,141000000.0
2007-04-16 13:20:00,1.83135,1.83162,1.8304,1.8311,165000000.0
2007-04-16 13:25:00,1.83103,1.8312,1.82888,1.83105,128000000.0
2007-04-16 13:30:00,1.83092,1.83092,1.83018,1.83043,118000000.0
2007-04-16 13:35:00,1.82938,1.83042,1.82852,1.83021,143000000.0
2007-04-16 13:40:00,1.83035,1.83052,1.83001,1.83037,145000000.0
2007-04-16 13:45:00,1.83031,1.83031,1.82969,1.82994,101000000.0
2007-04-16 13:50:00,1.83043,1.83061,1.82932,1.83035,144000000.0
2007-04-16 13:55:00,1.83017,1.83045,1.82985,1.82985,144000000.0
2007-04-16 14:00:00,1.82978,1.83031,1.82977,1.8303,124000000.0
2007-04-16 14:05:00,1.83026,1.83039,1.83017,1.83017,128000000.0
2007-04-16 14:10:00,1.83016,1.83059,1.82997,1.83027,104000000.0
2007-04-16 14:15:00,1.83047,1.83062,1.82983,1.83008,86000000.0
2007-04-16 14:20:00,1.83011,1.83011,1.82964,1.82997,84000000.0
2007-04-16 14:25:00,1.82999,1.83012,1.82975,1.83002,75000000.0
2007-04-16 14:30:00,1.83023,1.83076,1.83005,1.83036,67000000.0
2007-04-16 14:35:00,1.83043,1.83043,1.82928,1.82964,41000000.0
2007-04-16 14:40:00,1.82961,1.83006,1.82948,1.82977,43000000.0
2007-04-16 14:45:00,1.82979,1.83021,1.82948,1.82972,41000000.0
2007-04-16 14:50:00,1.82965,1.83,1.82941,1.82969,39000000.0
2007-04-16 14:55:00,1.82981,1.83018,1.82947,1.82969,38000000.0
2007-04-16 15:00:00,1.83057,1.83057,1.82997,1.83005,37000000.0
2007-04-16 15:05:00,1.82988,1.83018,1.8296,1.83018,41000000.0
2007-04-16 15:10:00,1.83003,1.83085,1.83003,1.83066,47000000.0
2007-04-16 15:15:00,1.83069,1.83102,1.83042,1.83042,41000000.0
2007-04-16 15:20:00,1.83031,1.83076,1.83022,1.83062,42000000.0
2007-04-16 15:25:00,1.83051,1.83053,1.82928,1.82959,39000000.0
2007-04-16 15:30:00,1.82969,1.82998,1.82934,1.82947,45000000.0
2007-04-16 15:35:00,1.82953,1.82987,1.8271,1.82972,39000000.0
2007-04-16 15:40:00,1.82977,1.83032,1.82969,1.83013,44000000.0
2007-04-16 15:45:00,1.83038,1.83038,1.829,1.83018,40000000.0
2007-04-16 15:50:00,1.82977,1.83018,1.82926,1.82994,42000000.0
2007-04-16 15:55:00,1.83017,1.83017,1.82928,1.82956,43000000.0
2007-04-16 16:00:00,1.8295,1.82989,1.82904,1.82905,43000000.0
2007-04-16 16:05:00,1.82911,1.83011,1.82901,1.82928,44000000.0
2007-04-16 16:10:00,1.8295,1.82962,1.82925,1.82944,44000000.0
2007-04-16 16:15:00,1.82957,1.82957,1.82773,1.82935,47000000.0
2007-04-16 16:20:00,1.82935,1.82987,1.82903,1.82967,44000000.0
2007-04-16 16:25:00,1.82951,1.82973,1.82929,1.82966,43000000.0
2007-04-16 16:30:00,1.8297,1.8297,1.82839,1.82928,42000000.0
2007-04-16 16:35:00,1.82905,1.82935,1.82892,1.82915,38000000.0
2007-04-16 16:40:00,1.82894,1.82979,1.8289,1.82944,42000000.0
2007-04-16 16:45:00,1.82973,1.8307,1.82973,1.8307,47000000.0
2007-04-16 16:50:00,1.8309,1.83211,1.83085,1.83188,39000000.0
2007-04-16 16:55:00,1.83168,1.83207,1.8294,1.83137,44000000.0
2007-04-16 17:00:00,1.83171,1.83171,1.82924,1.83095,40000000.0
2007-04-16 17:05:00,1.83085,1.83099,1.83015,1.83031,44000000.0
2007-04-16 17:10:00,1.83029,1.83051,1.82985,1.83041,40000000.0
2007-04-16 17:15:00,1.83037,1.83048,1.82951,1.82977,40000000.0
2007-04-16 17:20:00,1.82966,1.83017,1.82839,1.82887,41000000.0
2007-04-16 17:25:00,1.82958,1.82964,1.8289,1.82897,38000000.0
2007-04-16 17:30:00,1.82895,1.82971,1.82891,1.82913,45000000.0
2007-04-16 17:35:00,1.82899,1.82942,1.82878,1.82942,36000000.0
2007-04-16 17:40:00,1.82946,1.82979,1.82827,1.8294,45000000.0
2007-04-16 17:45:00,1.8295,1.82956,1.82882,1.82956,37000000.0
2007-04-16 17:50:00,1.8292,1.8292,1.8278,1.82841,39000000.0
2007-04-16 17:55:00,1.82838,1.82865,1.82821,1.82834,44000000.0
2007-04-16 18:00:00,1.82817,1.82864,1.82753,1.8283,44000000.0
2007-04-16 18:05:00,1.82821,1.82835,1.82789,1.82835,44000000.0
2007-04-16 18:10:00,1.82838,1.82899,1.82813,1.82871,45000000.0
2007-04-16 18:15:00,1.82861,1.82943,1.82854,1.8293,46000000.0
2007-04-16 18:20:00,1.82904,1.82992,1.82738,1.82961,47000000.0
2007-04-16 18:25:00,1.82955,1.83017,1.82926,1.83017,36000000.0
2007-04-16 18:30:00,1.83032,1.83163,1.83023,1.83163,46000000.0
2007-04-16 18:35:00,1.83122,1.83162,1.8311,1.83142,38000000.0
2007-04-16 18:40:00,1.83163,1.83205,1.83053,1.83063,41000000.0
2007-04-16 18:45:00,1.83161,1.83184,1.83104,1.83119,44000000.0
2007-04-16 18:50:00,1.8313,1.83189,1.83093,1.83148,44000000.0
2007-04-16 18:55:00,1.83153,1.83157,1.83098,1.83103,41000000.0
2007-04-16 19:00:00,1.83102,1.83109,1.8308,1.83109,37000000.0
2007-04-16 19:05:00,1.83109,1.83154,1.8306,1.83154,40000000.0
2007-04-16 19:10:00,1.83141,1.83159,1.82997,1.83103,42000000.0
2007-04-16 19:15:00,1.83124,1.83178,1.83124,1.83136,47000000.0
2007-04-16 19:20:00,1.83127,1.83204,1.83119,1.83195,47000000.0
2007-04-16 19:25:00,1.83216,1.83232,1.83147,1.83174,41000000.0
2007-04-16 19:30:00,1.83207,1.83259,1.83151,1.83247,42000000.0
2007-04-16 19:35:00,1.83257,1.83258,1.83176,1.83241,38000000.0
2007-04-16 19:40:00,1.8326,1.83267,1.8321,1.83216,42000000.0
2007-04-16 19:45:00,1.83242,1.83242,1.83046,1.83184,40000000.0
2007-04-16 19:50:00,1.83171,1.8325,1.83159,1.83211,35000000.0
2007-04-16 19:55:00,1.83209,1.83293,1.83207,1.83246,41000000.0
2007-04-16 20:00:00,1.83251,1.83255,1.83202,1.83254,39000000.0
2007-04-16 20:05:00,1.83241,1.83304,1.83172,1.83178,38000000.0
2007-04-16 20:10:00,1.83243,1.83256,1.83204,1.83204,34000000.0
2007-04-16 20:15:00,1.83179,1.83262,1.83179,1.83258,35000000.0
2007-04-16 20:20:00,1.83028,1.83239,1.83028,1.83208,40000000.0
2007-04-16 20:25:00,1.83192,1.83231,1.83152,1.83182,43000000.0
2007-04-16 20:30:00,1.83263,1.83269,1.83178,1.83186,37000000.0
2007-04-16 20:35:00,1.83124,1.83229,1.83116,1.83228,46000000.0
2007-04-16 20:40:00,1.83225,1.83284,1.83201,1.83272,45000000.0
2007-04-16 20:45:00,1.83263,1.83287,1.83248,1.83274,39000000.0
2007-04-16 20:50:00,1.83225,1.8328,1.8314,1.83171,50000000.0
2007-04-16 20:55:00,1.83222,1.83258,1.83159,1.83241,36000000.0
2007-04-16 21:00:00,1.83209,1.83215,1.831,1.83123,36000000.0
2007-04-16 21:05:00,1.83092,1.832,1.83092,1.832,36000000.0
2007-04-16 21:10:00,1.832,1.8323,1.83163,1.83228,41000000.0
2007-04-16 21:15:00,1.83219,1.83238,1.83185,1.83221,34000000.0
2007-04-16 21:20:00,1.83195,1.83219,1.83106,1.83151,47000000.0
2007-04-16 21:25:00,1.83126,1.83174,1.83122,1.83174,35000000.0
2007-04-16 21:30:00,1.83172,1.83193,1.83141,1.83188,45000000.0
2007-04-16 21:35:00,1.83186,1.83195,1.8313,1.83143,45000000.0
2007-04-16 21:40:00,1.83175,1.83179,1.83105,1.83116,36000000.0
2007-04-16 21:45:00,1.83118,1.83128,1.8311,1.83127,39000000.0
2007-04-16 21:50:00,1.83037,1.83158,1.83037,1.83114,22000000.0
2007-04-16 21:55:00,1.83116,1.83118,1.83062,1.83084,37000000.0
2007-04-16 22:00:00,1.8309,1.83117,1.83084,1.83107,39000000.0
2007-04-16 22:05:00,1.83113,1.83139,1.83075,1.83075,42000000.0
2007-04-16 22:10:00,1.83059,1.83074,1.82911,1.83012,42000000.0
2007-04-16 22:15:00,1.83017,1.83041,1.82977,1.83022,40000000.0
2007-04-16 22:20:00,1.83026,1.83026,1.82952,1.83011,35000000.0
2007-04-16 22:25:00,1.83067,1.8311,1.82975,1.83003,36000000.0
2007-04-16 22:30:00,1.82964,1.82993,1.82922,1.82991,38000000.0
2007-04-16 22:35:00,1.82983,1.83023,1.82862,1.83023,42000000.0
2007-04-16 22:40:00,1.83021,1.83043,1.82958,1.82963,43000000.0
2007-04-16 22:45:00,1.82938,1.82949,1.82837,1.82883,45000000.0
2007-04-16 22:50:00,1.82887,1.82894,1.82696,1.82722,37000000.0
2007-04-16 22:55:00,1.8273,1.82767,1.82691,1.82767,35000000.0
2007-04-16 23:00:00,1.8278,1.82863,1.82769,1.82846,39000000.0
2007-04-16 23:05:00,1.82848,1.82875,1.82812,1.82834,32000000.0
2007-04-16 23:10:00,1.82842,1.82862,1.82813,1.82862,34000000.0
2007-04-16 23:15:00,1.82863,1.82922,1.82782,1.82799,44000000.0
2007-04-16 23:20:00,1.82794,1.82838,1.82741,1.82838,42000000.0
2007-04-16 23:25:00,1.82835,1.82873,1.82811,1.82852,43000000.0
2007-04-16 23:30:00,1.82854,1.82883,1.82832,1.82859,37000000.0
2007-04-16 23:35:00,1.82883,1.82957,1.82883,1.82941,34000000.0
2007-04-16 23:40:00,1.82891,1.8296,1.82825,1.82945,37000000.0
2007-04-16 23:45:00,1.82901,1.82927,1.82891,1.82904,37000000.0
2007-04-16 23:50:00,1.82904,1.8291,1.82705,1.82889,42000000.0
2007-04-16 23:55:00,1.82879,1.82898,1.82847,1.82847,37000000.0
2007-04-17 00:00:00,1.82834,1.82868,1.82676,1.82831,36000000.0
2007-04-17 00:05:00,1.82821,1.82842,1.82808,1.82829,42000000.0
2007-04-17 00:10:00,1.82837,1.82936,1.82827,1.82936,35000000.0
2007-04-17 00:15:00,1.82926,1.8302,1.82908,1.82926,43000000.0
2007-04-17 00:20:00,1.82929,1.82991,1.82929,1.82957,39000000.0
2007-04-17 00:25:00,1.82981,1.8299,1.82964,1.82964,30000000.0
2007-04-17 00:30:00,1.82957,1.82981,1.82825,1.82979,44000000.0
2007-04-17 00:35:00,1.82945,1.82971,1.8274,1.82956,29000000.0
2007-04-17 00:40:00,1.82964,1.82967,1.82815,1.8289,41000000.0
2007-04-17 00:45:00,1.82891,1.8293,1.82868,1.82875,46000000.0
2007-04-17 00:50:00,1.82911,1.8296,1.82873,1.82901,39000000.0
2007-04-17 00:55:00,1.82904,1.83034,1.82884,1.83006,34000000.0
2007-04-17 01:00:00,1.83019,1.83029,1.82958,1.83009,41000000.0
2007-04-17 01:05:00,1.83015,1.83025,1.82966,1.83004,37000000.0
2007-04-17 01:10:00,1.83011,1.8303,1.82997,1.83026,44000000.0
2007-04-17 01:15:00,1.83016,1.83031,1.82988,1.82995,32000000.0
2007-04-17 01:20:00,1.83017,1.83044,1.82991,1.83013,40000000.0
2007-04-17 01:25:00,1.83019,1.83038,1.82923,1.82927,36000000.0
2007-04-17 01:30:00,1.82977,1.83014,1.82955,1.8297,37000000.0
2007-04-17 01:35:00,1.82975,1.82975,1.82859,1.8291,42000000.0
2007-04-17 01:40:00,1.82906,1.82915,1.82847,1.82854,40000000.0
2007-04-17 01:45:00,1.82888,1.82928,1.8285,1.82895,41000000.0
2007-04-17 01:50:00,1.82921,1.83043,1.82912,1.83012,43000000.0
2007-04-17 01:55:00,1.83025,1.83038,1.82842,1.82966,41000000.0
2007-04-17 02:00:00,1.82945,1.82945,1.82881,1.82912,58000000.0
2007-04-17 02:05:00,1.8298,1.82995,1.82964,1.82983,55000000.0
2007-04-17 02:10:00,1.83004,1.83004,1.82953,1.82972,43000000.0
2007-04-17 02:15:00,1.8297,1.83007,1.82959,1.82978,40000000.0
2007-04-17 02:20:00,1.83003,1.83049,1.82969,1.83041,49000000.0
2007-04-17 02:25:00,1.83046,1.83085,1.83008,1.83013,61000000.0
2007-04-17 02:30:00,1.83009,1.83083,1.83009,1.83023,48000000.0
2007-04-17 02:35:00,1.83019,1.83019,1.82938,1.82958,42000000.0
2007-04-17 02:40:00,1.82906,1.82925,1.82866,1.82887,50000000.0
2007-04-17 02:45:00,1.82864,1.82865,1.82827,1.82836,47000000.0
2007-04-17 02:50:00,1.8281,1.82886,1.82803,1.8283,44000000.0
2007-04-17 02:55:00,1.82821,1.82889,1.82811,1.8288,54000000.0
2007-04-17 03:00:00,1.8285,1.82885,1.82793,1.8285,43000000.0
2007-04-17 03:05:00,1.82797,1.82878,1.82785,1.8286,42000000.0
2007-04-17 03:10:00,1.82891,1.82951,1.82864,1.82878,41000000.0
2007-04-17 03:15:00,1.82884,1.82893,1.82803,1.82855,41000000.0
2007-04-17 03:20:00,1.82852,1.82894,1.8281,1.82892,23000000.0
2007-04-17 03:25:00,1.82899,1.82953,1.8288,1.82898,51000000.0
2007-04-17 03:30:00,1.82817,1.82921,1.82817,1.82896,34000000.0
2007-04-17 03:35:00,1.82909,1.82968,1.82878,1.8295,40000000.0
2007-04-17 03:40:00,1.82929,1.83025,1.82927,1.83017,41000000.0
2007-04-17 03:45:00,1.82962,1.8301,1.82941,1.82979,56000000.0
2007-04-17 03:50:00,1.82981,1.83001,1.82945,1.82974,43000000.0
2007-04-17 03:55:00,1.82947,1.83056,1.82917,1.82967,42000000.0
2007-04-17 04:00:00,1.82933,1.83022,1.82888,1.82894,38000000.0
2007-04-17 04:05:00,1.8295,1.82994,1.82918,1.82976,39000000.0
2007-04-17 04:10:00,1.82978,1.8301,1.82927,1.82959,38000000.0
2007-04-17 04:15:00,1.82959,1.82986,1.82891,1.82935,61000000.0
2007-04-17 04:20:00,1.82971,1.83012,1.82873,1.83007,48000000.0
2007-04-17 04:25:00,1.83021,1.83021,1.82932,1.82953,41000000.0
2007-04-17 04:30:00,1.8296,1.83042,1.82875,1.83019,48000000.0
2007-04-17 04:35:00,1.83003,1.83019,1.8295,1.83017,42000000.0
2007-04-17 04:40:00,1.8301,1.83017,1.82907,1.83004,38000000.0
2007-04-17 04:45:00,1.83014,1.83016,1.82941,1.8299,40000000.0
2007-04-17 04:50:00,1.8299,1.83023,1.82963,1.83016,47000000.0
2007-04-17 04:55:00,1.83018,1.83033,1.82902,1.82976,49000000.0
2007-04-17 05:00:00,1.83013,1.83048,1.82916,1.83048,39000000.0
2007-04-17 05:05:00,1.82947,1.83067,1.82943,1.83039,43000000.0
2007-04-17 05:10:00,1.83028,1.83039,1.83016,1.83036,60000000.0
2007-04-17 05:15:00,1.83031,1.83034,1.82926,1.8293,53000000.0
2007-04-17 05:20:00,1.83008,1.83017,1.82915,1.83008,64000000.0
2007-04-17 05:25:00,1.82884,1.83059,1.82845,1.83051,74000000.0
2007-04-17 05:30:00,1.83024,1.83024,1.82971,1.82996,43000000.0
2007-04-17 05:35:00,1.82985,1.83026,1.82973,1.83007,51000000.0
2007-04-17 05:40:00,1.82993,1.83019,1.82993,1.82996,41000000.0
2007-04-17 05:45:00,1.82992,1.83026,1.82904,1.82917,51000000.0
2007-04-17 05:50:00,1.82936,1.83013,1.8285,1.83007,47000000.0
2007-04-17 05:55:00,1.82798,1.83038,1.82798,1.83032,49000000.0
2007-04-17 06:00:00,1.83019,1.83039,1.82986,1.83011,61000000.0
2007-04-17 06:05:00,1.83005,1.83011,1.82971,1.82992,42000000.0
2007-04-17 06:10:00,1.83017,1.83017,1.82946,1.82998,39000000.0
2007-04-17 06:15:00,1.82942,1.83019,1.82887,1.82887,55000000.0
2007-04-17 06:20:00,1.82976,1.83012,1.82884,1.82985,77000000.0
2007-04-17 06:25:00,1.82947,1.83022,1.82827,1.82827,37000000.0
2007-04-17 06:30:00,1.83011,1.83028,1.82986,1.83019,40000000.0
2007-04-17 06:35:00,1.83017,1.83058,1.82962,1.82967,48000000.0
2007-04-17 06:40:00,1.82961,1.83046,1.82961,1.83036,42000000.0
2007-04-17 06:45:00,1.82957,1.83032,1.8271,1.82905,41000000.0
2007-04-17 06:50:00,1.82995,1.83109,1.8298,1.83039,46000000.0
2007-04-17 06:55:00,1.83046,1.83082,1.83031,1.83031,56000000.0
2007-04-17 07:00:00,1.82938,1.83081,1.82922,1.83049,56000000.0
2007-04-17 07:05:00,1.83036,1.83072,1.83017,1.83035,58000000.0
2007-04-17 07:10:00,1.83055,1.83114,1.83013,1.83088,61000000.0
2007-04-17 07:15:00,1.8313,1.8313,1.83056,1.83083,50000000.0
2007-04-17 07:20:00,1.83087,1.83122,1.83059,1.8307,60000000.0
2007-04-17 07:25:00,1.83073,1.8309,1.82994,1.83043,106000000.0
2007-04-17 07:30:00,1.83022,1.83043,1.82979,1.8303,76000000.0
2007-04-17 07:35:00,1.83043,1.83073,1.83037,1.83051,56000000.0
2007-04-17 07:40:00,1.83056,1.83089,1.82921,1.82946,72000000.0
2007-04-17 07:45:00,1.82982,1.83093,1.8296,1.83063,65000000.0
2007-04-17 07:50:00,1.83053,1.83095,1.82982,1.82982,97000000.0
2007-04-17 07:55:00,1.82951,1.82951,1.82849,1.82912,101000000.0
2007-04-17 08:00:00,1.829,1.82982,1.82863,1.82961,106000000.0
2007-04-17 08:05:00,1.82928,1.82949,1.82648,1.82918,75000000.0
2007-04-17 08:10:00,1.82916,1.82948,1.82884,1.82884,118000000.0
2007-04-17 08:15:00,1.82874,1.82891,1.82858,1.8286,94000000.0
2007-04-17 08:20:00,1.82882,1.82882,1.82746,1.82777,91000000.0
2007-04-17 08:25:00,1.82769,1.82858,1.82718,1.82858,154000000.0
2007-04-17 08:30:00,1.8286,1.82972,1.82856,1.8291,216000000.0
2007-04-17 08:35:00,1.82956,1.82986,1.8282,1.82847,120000000.0
2007-04-17 08:40:00,1.82846,1.82889,1.82846,1.82863,123000000.0
2007-04-17 08:45:00,1.82882,1.8289,1.8283,1.82876,148000000.0
2007-04-17 08:50:00,1.82887,1.82929,1.82771,1.82809,232000000.0
2007-04-17 08:55:00,1.82818,1.82977,1.82805,1.82977,129000000.0
2007-04-17 09:00:00,1.83017,1.83168,1.83005,1.83108,98000000.0
2007-04-17 09:05:00,1.83117,1.83138,1.83086,1.83121,129000000.0
2007-04-17 09:10:00,1.83144,1.83177,1.83099,1.83167,216000000.0
2007-04-17 09:15:00,1.83166,1.83258,1.83166,1.83234,232000000.0
2007-04-17 09:20:00,1.83222,1.83321,1.83214,1.83274,273000000.0
2007-04-17 09:25:00,1.83256,1.8327,1.83222,1.83239,194000000.0
2007-04-17 09:30:00,1.83232,1.83296,1.83188,1.83288,151000000.0
2007-04-17 09:35:00,1.83331,1.83378,1.83244,1.83244,228000000.0
2007-04-17 09:40:00,1.8323,1.83248,1.83181,1.8322,226000000.0
2007-04-17 09:45:00,1.83227,1.83257,1.83165,1.83165,136000000.0
2007-04-17 09:50:00,1.83177,1.83178,1.83087,1.83116,196000000.0
2007-04-17 09:55:00,1.83122,1.83147,1.83106,1.83145,190000000.0
2007-04-17 10:00:00,1.83164,1.83164,1.83035,1.83035,196000000.0
2007-04-17 10:05:00,1.83023,1.83117,1.83003,1.83095,232000000.0
2007-04-17 10:10:00,1.83087,1.83127,1.83035,1.83063,303000000.0
2007-04-17 10:15:00,1.83077,1.83149,1.83063,1.83117,225000000.0
2007-04-17 10:20:00,1.83107,1.83158,1.83107,1.83119,233000000.0
2007-04-17 10:25:00,1.8315,1.83167,1.83072,1.83072,301000000.0
2007-04-17 10:30:00,1.83086,1.83086,1.83004,1.83035,157000000.0
2007-04-17 10:35:00,1.83037,1.83065,1.82889,1.82889,140000000.0
2007-04-17 10:40:00,1.82907,1.82991,1.82888,1.82912,139000000.0
2007-04-17 10:45:00,1.82921,1.82921,1.82829,1.82886,165000000.0
2007-04-17 10:50:00,1.82875,1.83006,1.82875,1.82986,206000000.0
2007-04-17 10:55:00,1.82991,1.83066,1.8299,1.83045,176000000.0
2007-04-17 11:00:00,1.83098,1.83173,1.83098,1.83155,178000000.0
2007-04-17 11:05:00,1.83156,1.83156,1.83094,1.83122,142000000.0
2007-04-17 11:10:00,1.83125,1.83147,1.8309,1.8311,236000000.0
2007-04-17 11:15:00,1.83103,1.83163,1.83084,1.83117,218000000.0
2007-04-17 11:20:00,1.83115,1.83131,1.83054,1.83123,229000000.0
2007-04-17 11:25:00,1.83127,1.83187,1.831,1.83121,183000000.0
2007-04-17 11:30:00,1.83126,1.83147,1.83101,1.83111,173000000.0
2007-04-17 11:35:00,1.83109,1.83112,1.8307,1.83075,231000000.0
2007-04-17 11:40:00,1.83077,1.83136,1.83033,1.83124,185000000.0
2007-04-17 11:45:00,1.8312,1.83152,1.83086,1.83105,169000000.0
2007-04-17 11:50:00,1.83089,1.83177,1.82957,1.83177,188000000.0
2007-04-17 11:55:00,1.83179,1.83181,1.83127,1.83163,200000000.0
2007-04-17 12:00:00,1.83169,1.83196,1.83149,1.8315,150000000.0
2007-04-17 12:05:00,1.83153,1.83209,1.83111,1.83199,112000000.0
2007-04-17 12:10:00,1.83196,1.83217,1.8317,1.83217,149000000.0
2007-04-17 12:15:00,1.8321,1.8321,1.83169,1.83197,180000000.0
2007-04-17 12:20:00,1.832,1.83226,1.83041,1.8307,178000000.0
2007-04-17 12:25:00,1.8308,1.83095,1.82675,1.82732,208000000.0
2007-04-17 12:30:00,1.8292,1.82933,1.82725,1.82888,188000000.0
2007-04-17 12:35:00,1.82886,1.82932,1.82848,1.82885,98000000.0
2007-04-17 12:40:00,1.8288,1.82921,1.82834,1.82847,82000000.0
2007-04-17 12:45:00,1.8285,1.82984,1.82834,1.82962,160000000.0
2007-04-17 12:50:00,1.83009,1.83054,1.8293,1.8293,129000000.0
2007-04-17 12:55:00,1.82939,1.82949,1.82846,1.8291,131000000.0
2007-04-17 13:00:00,1.82889,1.829,1.82858,1.82891,91000000.0
2007-04-17 13:05:00,1.82893,1.82917,1.82882,1.82894,126000000.0
2007-04-17 13:10:00,1.8289,1.82907,1.8278,1.8288,104000000.0
2007-04-17 13:15:00,1.82881,1.82881,1.82824,1.8284,141000000.0
2007-04-17 13:20:00,1.82851,1.82867,1.82833,1.82848,165000000.0
2007-04-17 13:25:00,1.82839,1.82843,1.82754,1.82761,128000000.0
2007-04-17 13:30:00,1.82744,1.82744,1.82502,1.8251,118000000.0
2007-04-17 13:35:00,1.82498,1.82522,1.82481,1.82486,143000000.0
2007-04-17 13:40:00,1.82482,1.82516,1.8228,1.82325,145000000.0
2007-04-17 13:45:00,1.82333,1.82441,1.82305,1.82427,101000000.0
2007-04-17 13:50:00,1.82405,1.82474,1.82386,1.82469,144000000.0
2007-04-17 13:55:00,1.82481,1.82481,1.82386,1.82418,144000000.0
2007-04-17 14:00:00,1.82419,1.82539,1.82404,1.82539,124000000.0
2007-04-17 14:05:00,1.82546,1.82548,1.82429,1.82429,128000000.0
2007-04-17 14:10:00,1.82438,1.82438,1.8221,1.8221,104000000.0
2007-04-17 14:15:00,1.82238,1.82274,1.82178,1.82224,86000000.0
2007-04-17 14:20:00,1.82233,1.82249,1.82162,1.82162,84000000.0
2007-04-17 14:25:00,1.82134,1.8221,1.82122,1.82157,75000000.0
2007-04-17 14:30:00,1.82191,1.82256,1.82132,1.82132,67000000.0
2007-04-17 14:35:00,1.82123,1.82153,1.82001,1.82049,41000000.0
2007-04-17 14:40:00,1.82029,1.82229,1.82025,1.82229,43000000.0
2007-04-17 14:45:00,1.82269,1.82358,1.82237,1.82237,41000000.0
2007-04-17 14:50:00,1.82211,1.8234,1.82211,1.8232,39000000.0
2007-04-17 14:55:00,1.82254,1.82254,1.82182,1.82248,38000000.0
2007-04-17 15:00:00,1.82256,1.82321,1.82204,1.82219,37000000.0
2007-04-17 15:05:00,1.82196,1.82296,1.82175,1.82295,41000000.0
2007-04-17 15:10:00,1.82308,1.82406,1.82308,1.82406,47000000.0
2007-04-17 15:15:00,1.82425,1.82425,1.82326,1.82338,41000000.0
2007-04-17 15:20:00,1.82344,1.82402,1.82339,1.82342,42000000.0
2007-04-17 15:25:00,1.82334,1.82394,1.82286,1.82375,39000000.0
2007-04-17 15:30:00,1.82367,1.82386,1.82292,1.82385,45000000.0
2007-04-17 15:35:00,1.82367,1.82372,1.82146,1.82372,39000000.0
2007-04-17 15:40:00,1.82382,1.82428,1.82382,1.82402,44000000.0
2007-04-17 15:45:00,1.82395,1.82448,1.82322,1.82431,40000000.0
2007-04-17 15:50:00,1.8242,1.82428,1.8238,1.82387,42000000.0
2007-04-17 15:55:00,1.82398,1.82403,1.82343,1.82364,43000000.0
2007-04-17 16:00:00,1.82347,1.82384,1.823,1.8233,43000000.0
2007-04-17 16:05:00,1.82343,1.82376,1.82218,1.82301,44000000.0
2007-04-17 16:10:00,1.82291,1.82301,1.82199,1.82199,44000000.0
2007-04-17 16:15:00,1.8221,1.82227,1.82159,1.82227,47000000.0
2007-04-17 16:20:00,1.82222,1.82256,1.82175,1.82202,44000000.0
2007-04-17 16:25:00,1.82175,1.8226,1.82159,1.82246,43000000.0
2007-04-17 16:30:00,1.82256,1.82293,1.8224,1.82293,42000000.0
2007-04-17 16:35:00,1.82288,1.82288,1.82219,1.82247,38000000.0
2007-04-17 16:40:00,1.8223,1.82234,1.8206,1.82148,42000000.0
2007-04-17 16:45:00,1.82125,1.82216,1.82125,1.8215,47000000.0
2007-04-17 16:50:00,1.8217,1.82197,1.82132,1.82163,39000000.0
2007-04-17 16:55:00,1.82156,1.82215,1.81986,1.82019,44000000.0
2007-04-17 17:00:00,1.82064,1.82098,1.81891,1.82084,40000000.0
2007-04-17 17:05:00,1.82086,1.82125,1.8201,1.82125,44000000.0
2007-04-17 17:10:00,1.82147,1.82244,1.82147,1.8224,40000000.0
2007-04-17 17:15:00,1.82244,1.82259,1.82203,1.82203,40000000.0
2007-04-17 17:20:00,1.82197,1.8224,1.82176,1.82227,41000000.0
2007-04-17 17:25:00,1.82218,1.82289,1.82207,1.82266,38000000.0
2007-04-17 17:30:00,1.8224,1.82299,1.82231,1.8227,45000000.0
2007-04-17 17:35:00,1.82264,1.82293,1.82209,1.82263,36000000.0
2007-04-17 17:40:00,1.82291,1.82335,1.82234,1.82265,45000000.0
2007-04-17 17:45:00,1.82269,1.82269,1.82179,1.82266,37000000.0
2007-04-17 17:50:00,1.82267,1.82273,1.82187,1.82209,39000000.0
2007-04-17 17:55:00,1.82226,1.8224,1.82161,1.82201,44000000.0
2007-04-17 18:00:00,1.82194,1.82217,1.82143,1.82189,44000000.0
2007-04-17 18:05:00,1.82178,1.82202,1.82152,1.82202,44000000.0
2007-04-17 18:10:00,1.82181,1.82235,1.82152,1.82226,45000000.0
2007-04-17 18:15:00,1.82219,1.8223,1.82076,1.82076,46000000.0
2007-04-17 18:20:00,1.82083,1.82212,1.81925,1.82181,47000000.0
2007-04-17 18:25:00,1.82193,1.82233,1.82181,1.82188,36000000.0
2007-04-17 18:30:00,1.82203,1.82208,1.82097,1.82122,46000000.0
2007-04-17 18:35:00,1.8214,1.82175,1.82101,1.82175,38000000.0
2007-04-17 18:40:00,1.82182,1.82192,1.82071,1.82161,41000000.0
2007-04-17 18:45:00,1.82166,1.82166,1.82045,1.82081,44000000.0
2007-04-17 18:50:00,1.821,1.82169,1.82081,1.82138,44000000.0
2007-04-17 18:55:00,1.82145,1.82203,1.82131,1.82197,41000000.0
2007-04-17 19:00:00,1.82189,1.82189,1.82125,1.82125,37000000.0
2007-04-17 19:05:00,1.82149,1.82256,1.82108,1.82206,40000000.0
2007-04-17 19:10:00,1.8224,1.82293,1.82133,1.82262,42000000.0
2007-04-17 19:15:00,1.82277,1.82307,1.82158,1.82216,47000000.0
2007-04-17 19:20:00,1.82264,1.82264,1.82144,1.82185,47000000.0
2007-04-17 19:25:00,1.82209,1.82252,1.82185,1.82243,41000000.0
2007-04-17 19:30:00,1.82203,1.82311,1.82168,1.82306,42000000.0
2007-04-17 19:35:00,1.82316,1.82324,1.82219,1.82302,38000000.0
2007-04-17 19:40:00,1.82318,1.8234,1.82288,1.8234,42000000.0
2007-04-17 19:45:00,1.8237,1.8237,1.82311,1.8235,40000000.0
2007-04-17 19:50:00,1.82316,1.8234,1.82269,1.82269,37000000.0
2007-04-17 19:55:00,1.82324,1.82449,1.82323,1.82404,41000000.0
2007-04-17 20:00:00,1.82414,1.82474,1.82261,1.82383,39000000.0
2007-04-17 20:05:00,1.82371,1.82408,1.8236,1.82389,45000000.0
2007-04-17 20:10:00,1.82374,1.824,1.82331,1.824,34000000.0
2007-04-17 20:15:00,1.8239,1.8239,1.82263,1.82292,42000000.0
2007-04-17 20:20:00,1.82294,1.82308,1.82161,1.8217,40000000.0
2007-04-17 20:25:00,1.82199,1.8222,1.82072,1.82166,43000000.0
2007-04-17 20:30:00,1.82191,1.8222,1.82174,1.82195,37000000.0
2007-04-17 20:35:00,1.82176,1.82265,1.82113,1.8223,46000000.0
2007-04-17 20:40:00,1.82225,1.82279,1.82225,1.82251,37000000.0
2007-04-17 20:45:00,1.82248,1.82276,1.82236,1.82264,39000000.0
2007-04-17 20:50:00,1.82272,1.82272,1.82191,1.82253,50000000.0
2007-04-17 20:55:00,1.82263,1.82282,1.82193,1.82193,36000000.0
2007-04-17 21:00:00,1.82226,1.82275,1.82184,1.82247,36000000.0
2007-04-17 21:05:00,1.82223,1.82282,1.82223,1.82282,41000000.0
2007-04-17 21:10:00,1.82276,1.82347,1.82243,1.82288,41000000.0
2007-04-17 21:15:00,1.82273,1.82317,1.82269,1.82317,34000000.0
2007-04-17 21:20:00,1.82313,1.8236,1.82293,1.82341,47000000.0
2007-04-17 21:25:00,1.82348,1.82362,1.82316,1.82316,35000000.0
2007-04-17 21:30:00,1.82309,1.8235,1.8221,1.82215,45000000.0
2007-04-17 21:35:00,1.82215,1.82236,1.82129,1.82172,45000000.0
2007-04-17 21:40:00,1.82165,1.82209,1.82165,1.82195,36000000.0
2007-04-17 21:45:00,1.82178,1.8222,1.82169,1.82179,39000000.0
2007-04-17 21:50:00,1.82173,1.82176,1.82135,1.82171,34000000.0
2007-04-17 21:55:00,1.82181,1.82185,1.82143,1.82153,37000000.0
2007-04-17 22:00:00,1.82173,1.82219,1.8217,1.82212,39000000.0
2007-04-17 22:05:00,1.82207,1.82207,1.82072,1.82091,42000000.0
2007-04-17 22:10:00,1.82061,1.82115,1.82061,1.82074,42000000.0
2007-04-17 22:15:00,1.8205,1.8205,1.81833,1.8192,40000000.0
2007-04-17 22:20:00,1.81921,1.82016,1.81916,1.82016,35000000.0
2007-04-17 22:25:00,1.82019,1.82019,1.81942,1.81977,36000000.0
2007-04-17 22:30:00,1.8198,1.81993,1.81947,1.81953,38000000.0
2007-04-17 22:35:00,1.81936,1.82023,1.81913,1.82012,42000000.0
2007-04-17 22:40:00,1.82022,1.82134,1.81995,1.82134,43000000.0
2007-04-17 22:45:00,1.82141,1.82144,1.82054,1.82102,45000000.0
2007-04-17 22:50:00,1.81972,1.82103,1.81972,1.82089,37000000.0
2007-04-17 22:55:00,1.8214,1.8214,1.81923,1.81923,35000000.0
2007-04-17 23:00:00,1.81908,1.81924,1.81837,1.81859,39000000.0
2007-04-17 23:05:00,1.81898,1.81946,1.81859,1.81912,42000000.0
2007-04-17 23:10:00,1.81934,1.81999,1.81921,1.81954,34000000.0
2007-04-17 23:15:00,1.81948,1.8216,1.81922,1.82134,44000000.0
2007-04-17 23:20:00,1.82116,1.82186,1.82116,1.82186,42000000.0
2007-04-17 23:25:00,1.82178,1.8223,1.82149,1.82215,43000000.0
2007-04-17 23:30:00,1.82224,1.82301,1.82216,1.82301,37000000.0
2007-04-17 23:35:00,1.82303,1.82303,1.82235,1.82254,43000000.0
2007-04-17 23:40:00,1.82277,1.823,1.82232,1.82243,37000000.0
2007-04-17 23:45:00,1.82246,1.8229,1.82227,1.82256,37000000.0
2007-04-17 23:50:00,1.82259,1.82308,1.82238,1.8224,42000000.0
2007-04-17 23:55:00,1.82197,1.82318,1.82197,1.82316,31000000.0
2007-04-18 00:00:00,1.82242,1.82305,1.82056,1.82234,29000000.0
2007-04-18 00:05:00,1.82204,1.8226,1.82204,1.82216,42000000.0
2007-04-18 00:10:00,1.8221,1.82228,1.8215,1.822,32000000.0
2007-04-18 00:15:00,1.82151,1.82187,1.82086,1.821,43000000.0
2007-04-18 00:20:00,1.82061,1.82086,1.82052,1.82055,39000000.0
2007-04-18 00:25:00,1.82092,1.82092,1.82039,1.82045,37000000.0
2007-04-18 00:30:00,1.82019,1.82108,1.81945,1.82108,44000000.0
2007-04-18 00:35:00,1.82095,1.82201,1.81906,1.82174,36000000.0
2007-04-18 00:40:00,1.82142,1.82156,1.81928,1.81966,41000000.0
2007-04-18 00:45:00,1.82149,1.82621,1.82099,1.82134,46000000.0
2007-04-18 00:50:00,1.82121,1.82148,1.82028,1.82028,37000000.0
2007-04-18 00:55:00,1.82041,1.82048,1.81473,1.81609,34000000.0
2007-04-18 01:00:00,1.81666,1.81781,1.81584,1.81702,41000000.0
2007-04-18 01:05:00,1.81711,1.81771,1.81629,1.81754,37000000.0
2007-04-18 01:10:00,1.81675,1.81693,1.81624,1.81693,44000000.0
2007-04-18 01:15:00,1.81759,1.81785,1.8173,1.8173,32000000.0
2007-04-18 01:20:00,1.81724,1.81749,1.81665,1.81665,40000000.0
2007-04-18 01:25:00,1.81676,1.81697,1.81654,1.81656,36000000.0
2007-04-18 01:30:00,1.81646,1.81646,1.81531,1.8157,45000000.0
2007-04-18 01:35:00,1.81614,1.81647,1.81582,1.81601,42000000.0
2007-04-18 01:40:00,1.81626,1.81629,1.81549,1.8155,40000000.0
2007-04-18 01:45:00,1.8156,1.81576,1.815,1.81531,41000000.0
2007-04-18 01:50:00,1.81507,1.81704,1.81469,1.81692,43000000.0
2007-04-18 01:55:00,1.81748,1.81812,1.81587,1.81808,41000000.0
2007-04-18 02:00:00,1.81783,1.81829,1.81674,1.81674,58000000.0
2007-04-18 02:05:00,1.81809,1.81812,1.81709,1.81719,55000000.0
2007-04-18 02:10:00,1.81722,1.81771,1.81653,1.81763,43000000.0
2007-04-18 02:15:00,1.81761,1.81761,1.81654,1.81743,40000000.0
2007-04-18 02:20:00,1.81744,1.81762,1.8166,1.81688,46000000.0
2007-04-18 02:25:00,1.8169,1.81692,1.8158,1.8168,58000000.0
2007-04-18 02:30:00,1.81672,1.81755,1.81654,1.81696,48000000.0
2007-04-18 02:35:00,1.81703,1.8176,1.81691,1.81691,42000000.0
2007-04-18 02:40:00,1.81693,1.81733,1.81578,1.81578,50000000.0
2007-04-18 02:45:00,1.81558,1.81564,1.8142,1.81435,47000000.0
2007-04-18 02:50:00,1.81423,1.81495,1.81396,1.81495,44000000.0
2007-04-18 02:55:00,1.81478,1.81525,1.81453,1.81458,54000000.0
2007-04-18 03:00:00,1.81429,1.81429,1.81304,1.81381,43000000.0
2007-04-18 03:05:00,1.81348,1.81426,1.8134,1.81402,42000000.0
2007-04-18 03:10:00,1.8142,1.81539,1.81411,1.81496,34000000.0
2007-04-18 03:15:00,1.81524,1.81538,1.81436,1.81454,36000000.0
2007-04-18 03:20:00,1.81472,1.81539,1.81458,1.81478,31000000.0
2007-04-18 03:25:00,1.81468,1.8147,1.81398,1.81398,51000000.0
2007-04-18 03:30:00,1.814,1.81536,1.814,1.81495,40000000.0
2007-04-18 03:35:00,1.81499,1.81519,1.81387,1.81387,40000000.0
2007-04-18 03:40:00,1.81408,1.81449,1.81362,1.81383,41000000.0
2007-04-18 03:45:00,1.81411,1.81448,1.81404,1.81404,56000000.0
2007-04-18 03:50:00,1.81424,1.81526,1.81378,1.81524,43000000.0
2007-04-18 03:55:00,1.81491,1.81538,1.81432,1.8152,42000000.0
2007-04-18 04:00:00,1.81526,1.81547,1.81462,1.81487,40000000.0
2007-04-18 04:05:00,1.81491,1.81566,1.81475,1.81517,39000000.0
2007-04-18 04:10:00,1.81528,1.81603,1.81524,1.81567,38000000.0
2007-04-18 04:15:00,1.81525,1.81628,1.81523,1.81597,62000000.0
2007-04-18 04:20:00,1.81606,1.81611,1.81505,1.81521,48000000.0
2007-04-18 04:25:00,1.81528,1.81529,1.8144,1.8144,47000000.0
2007-04-18 04:30:00,1.81443,1.81591,1.81443,1.81591,50000000.0
2007-04-18 04:35:00,1.8158,1.81627,1.81564,1.81613,37000000.0
2007-04-18 04:40:00,1.81617,1.81647,1.8156,1.81613,38000000.0
2007-04-18 04:45:00,1.81628,1.81633,1.81584,1.81633,40000000.0
2007-04-18 04:50:00,1.81619,1.8164,1.81584,1.81634,48000000.0
2007-04-18 04:55:00,1.81645,1.81655,1.81577,1.81639,49000000.0
2007-04-18 05:00:00,1.81606,1.81613,1.81487,1.81613,39000000.0
2007-04-18 05:05:00,1.81544,1.81574,1.81487,1.81487,43000000.0
2007-04-18 05:10:00,1.81489,1.81504,1.81459,1.81498,60000000.0
2007-04-18 05:15:00,1.81489,1.81495,1.81429,1.81461,53000000.0
2007-04-18 05:20:00,1.81454,1.81479,1.81428,1.81455,64000000.0
2007-04-18 05:25:00,1.81437,1.81475,1.81366,1.8147,69000000.0
2007-04-18 05:30:00,1.81469,1.81469,1.81342,1.81342,43000000.0
2007-04-18 05:35:00,1.81421,1.81461,1.8142,1.81461,51000000.0
2007-04-18 05:40:00,1.8144,1.81524,1.8144,1.81518,42000000.0
2007-04-18 05:45:00,1.81516,1.81548,1.81503,1.81518,51000000.0
2007-04-18 05:50:00,1.81514,1.81567,1.81432,1.81529,47000000.0
2007-04-18 05:55:00,1.81521,1.81565,1.81472,1.81564,49000000.0
2007-04-18 06:00:00,1.81563,1.81693,1.81562,1.81693,62000000.0
2007-04-18 06:05:00,1.81687,1.81687,1.81626,1.81626,40000000.0
2007-04-18 06:10:00,1.81639,1.81691,1.81621,1.81685,41000000.0
2007-04-18 06:15:00,1.81697,1.81707,1.81595,1.81649,55000000.0
2007-04-18 06:20:00,1.8163,1.81746,1.8157,1.81735,77000000.0
2007-04-18 06:25:00,1.8172,1.81814,1.81707,1.81808,41000000.0
2007-04-18 06:30:00,1.81808,1.81896,1.81792,1.81841,41000000.0
2007-04-18 06:35:00,1.81854,1.81871,1.81833,1.81846,48000000.0
2007-04-18 06:40:00,1.8178,1.81808,1.81754,1.81754,42000000.0
2007-04-18 06:45:00,1.81677,1.81768,1.81568,1.81743,41000000.0
2007-04-18 06:50:00,1.81722,1.81782,1.81661,1.81762,46000000.0
2007-04-18 06:55:00,1.81763,1.81796,1.81726,1.8174,56000000.0
2007-04-18 07:00:00,1.81772,1.81837,1.81748,1.81757,56000000.0
2007-04-18 07:05:00,1.8178,1.81812,1.81764,1.81798,58000000.0
2007-04-18 07:10:00,1.81807,1.81845,1.81731,1.81842,61000000.0
2007-04-18 07:15:00,1.81806,1.81838,1.81721,1.81721,50000000.0
2007-04-18 07:20:00,1.81711,1.81734,1.81602,1.81709,60000000.0
2007-04-18 07:25:00,1.81696,1.81738,1.81632,1.81663,106000000.0
2007-04-18 07:30:00,1.81654,1.81705,1.8164,1.8164,76000000.0
2007-04-18 07:35:00,1.81646,1.81665,1.81602,1.8161,56000000.0
2007-04-18 07:40:00,1.81614,1.81619,1.81463,1.81619,72000000.0
2007-04-18 07:45:00,1.81629,1.81644,1.8152,1.81544,65000000.0
2007-04-18 07:50:00,1.81547,1.8157,1.8147,1.81487,97000000.0
2007-04-18 07:55:00,1.81487,1.81509,1.81362,1.81362,101000000.0
2007-04-18 08:00:00,1.81355,1.81397,1.81268,1.8127,106000000.0
2007-04-18 08:05:00,1.81268,1.81442,1.81216,1.81431,75000000.0
2007-04-18 08:10:00,1.81432,1.81547,1.81362,1.814,118000000.0
2007-04-18 08:15:00,1.81402,1.81439,1.81361,1.81417,94000000.0
2007-04-18 08:20:00,1.81412,1.81439,1.81395,1.81434,91000000.0
2007-04-18 08:25:00,1.81431,1.81441,1.81367,1.81398,154000000.0
2007-04-18 08:30:00,1.81392,1.81458,1.81376,1.81456,216000000.0
2007-04-18 08:35:00,1.81474,1.8152,1.81462,1.81507,120000000.0
2007-04-18 08:40:00,1.81511,1.8158,1.81504,1.81579,123000000.0
2007-04-18 08:45:00,1.81614,1.81742,1.81614,1.81742,148000000.0
2007-04-18 08:50:00,1.81736,1.81889,1.81704,1.81801,232000000.0
2007-04-18 08:55:00,1.81812,1.8187,1.81809,1.81853,129000000.0
2007-04-18 09:00:00,1.81853,1.81887,1.81806,1.81814,98000000.0
2007-04-18 09:05:00,1.81813,1.81856,1.81785,1.81817,129000000.0
2007-04-18 09:10:00,1.81792,1.81854,1.81766,1.81854,216000000.0
2007-04-18 09:15:00,1.81875,1.81875,1.81818,1.81847,232000000.0
2007-04-18 09:20:00,1.81857,1.81914,1.8181,1.81838,273000000.0
2007-04-18 09:25:00,1.81829,1.81887,1.81796,1.8186,194000000.0
2007-04-18 09:30:00,1.81863,1.81878,1.81831,1.81878,151000000.0
2007-04-18 09:35:00,1.81875,1.81886,1.81829,1.81849,228000000.0
2007-04-18 09:40:00,1.81826,1.81838,1.81748,1.8179,226000000.0
2007-04-18 09:45:00,1.81772,1.81852,1.81643,1.81815,136000000.0
2007-04-18 09:50:00,1.81814,1.81832,1.81783,1.81801,196000000.0
2007-04-18 09:55:00,1.81801,1.81913,1.81667,1.81891,190000000.0
2007-04-18 10:00:00,1.81894,1.81952,1.81894,1.81935,196000000.0
2007-04-18 10:05:00,1.8194,1.81948,1.81895,1.81926,232000000.0
2007-04-18 10:10:00,1.81925,1.81944,1.81902,1.81936,303000000.0
2007-04-18 10:15:00,1.81938,1.81956,1.81866,1.81881,225000000.0
2007-04-18 10:20:00,1.81874,1.81917,1.81841,1.81841,233000000.0
2007-04-18 10:25:00,1.81855,1.8188,1.81764,1.81871,301000000.0
2007-04-18 10:30:00,1.8186,1.8189,1.81804,1.81854,157000000.0
2007-04-18 10:35:00,1.8186,1.81875,1.81716,1.81731,140000000.0
2007-04-18 10:40:00,1.81755,1.81853,1.81701,1.81842,139000000.0
2007-04-18 10:45:00,1.8184,1.8192,1.81799,1.8192,165000000.0
2007-04-18 10:50:00,1.8195,1.8228,1.8195,1.82248,206000000.0
2007-04-18 10:55:00,1.82253,1.82434,1.82216,1.82434,176000000.0
2007-04-18 11:00:00,1.8243,1.82505,1.82429,1.82481,178000000.0
2007-04-18 11:05:00,1.82474,1.82474,1.82264,1.82264,142000000.0
2007-04-18 11:10:00,1.82266,1.82274,1.82206,1.82243,236000000.0
2007-04-18 11:15:00,1.82241,1.82271,1.82196,1.82264,218000000.0
2007-04-18 11:20:00,1.82267,1.82296,1.8222,1.82282,229000000.0
2007-04-18 11:25:00,1.82273,1.82344,1.82263,1.82311,183000000.0
2007-04-18 11:30:00,1.82279,1.82331,1.82265,1.82331,173000000.0
2007-04-18 11:35:00,1.82344,1.8242,1.82337,1.82393,231000000.0
2007-04-18 11:40:00,1.8239,1.82414,1.82368,1.82374,185000000.0
2007-04-18 11:45:00,1.82367,1.82373,1.82119,1.82314,169000000.0
2007-04-18 11:50:00,1.8234,1.82359,1.82282,1.82299,188000000.0
2007-04-18 11:55:00,1.82305,1.82305,1.82183,1.82272,200000000.0
2007-04-18 12:00:00,1.82262,1.82288,1.82206,1.82261,150000000.0
2007-04-18 12:05:00,1.82286,1.82344,1.82135,1.82344,112000000.0
2007-04-18 12:10:00,1.82337,1.82421,1.82306,1.82419,149000000.0
2007-04-18 12:15:00,1.82435,1.82547,1.82349,1.8239,180000000.0
2007-04-18 12:20:00,1.82331,1.825,1.82278,1.82473,178000000.0
2007-04-18 12:25:00,1.82455,1.82533,1.82254,1.82254,208000000.0
2007-04-18 12:30:00,1.82405,1.82407,1.82221,1.82311,188000000.0
2007-04-18 12:35:00,1.82338,1.82338,1.8227,1.82278,98000000.0
2007-04-18 12:40:00,1.82244,1.82298,1.82226,1.82236,82000000.0
2007-04-18 12:45:00,1.82238,1.82266,1.82117,1.82117,160000000.0
2007-04-18 12:50:00,1.82083,1.82139,1.82032,1.82116,129000000.0
2007-04-18 12:55:00,1.82159,1.82216,1.82152,1.82172,131000000.0
2007-04-18 13:00:00,1.82177,1.82177,1.82006,1.82041,91000000.0
2007-04-18 13:05:00,1.82095,1.82179,1.82091,1.82166,126000000.0
2007-04-18 13:10:00,1.82162,1.82168,1.82109,1.82144,104000000.0
2007-04-18 13:15:00,1.82161,1.82161,1.82109,1.82109,141000000.0
2007-04-18 13:20:00,1.82107,1.82136,1.82071,1.82136,165000000.0
2007-04-18 13:25:00,1.82135,1.82191,1.82072,1.82191,128000000.0
2007-04-18 13:30:00,1.82175,1.82225,1.82148,1.82167,118000000.0
2007-04-18 13:35:00,1.82161,1.82208,1.82094,1.82208,143000000.0
2007-04-18 13:40:00,1.82249,1.82379,1.82249,1.82347,145000000.0
2007-04-18 13:45:00,1.82342,1.824,1.82323,1.82373,101000000.0
2007-04-18 13:50:00,1.82384,1.82698,1.82363,1.82688,144000000.0
2007-04-18 13:55:00,1.82711,1.82935,1.82687,1.82796,144000000.0
2007-04-18 14:00:00,1.82794,1.82992,1.82748,1.82937,124000000.0
2007-04-18 14:05:00,1.82901,1.83077,1.82887,1.83009,128000000.0
2007-04-18 14:10:00,1.82993,1.83386,1.82993,1.83332,104000000.0
2007-04-18 14:15:00,1.83325,1.83486,1.83289,1.83465,86000000.0
2007-04-18 14:20:00,1.83448,1.83448,1.83333,1.83333,84000000.0
2007-04-18 14:25:00,1.83344,1.83517,1.83344,1.8338,75000000.0
2007-04-18 14:30:00,1.83388,1.83609,1.83377,1.83594,67000000.0
2007-04-18 14:35:00,1.83548,1.83581,1.83517,1.83568,41000000.0
2007-04-18 14:40:00,1.83482,1.83514,1.83203,1.83318,43000000.0
2007-04-18 14:45:00,1.83342,1.83508,1.83317,1.83508,41000000.0
2007-04-18 14:50:00,1.83501,1.83501,1.83295,1.83347,39000000.0
2007-04-18 14:55:00,1.83366,1.83493,1.83347,1.83476,38000000.0
2007-04-18 15:00:00,1.83459,1.83495,1.83384,1.83418,37000000.0
2007-04-18 15:05:00,1.83405,1.83416,1.83337,1.83339,41000000.0
2007-04-18 15:10:00,1.83312,1.83355,1.83289,1.83316,47000000.0
2007-04-18 15:15:00,1.83322,1.83383,1.83309,1.83344,41000000.0
2007-04-18 15:20:00,1.83317,1.83318,1.83156,1.83156,42000000.0
2007-04-18 15:25:00,1.8307,1.8314,1.82949,1.83093,39000000.0
2007-04-18 15:30:00,1.83077,1.83077,1.82985,1.83054,45000000.0
2007-04-18 15:35:00,1.8305,1.83143,1.82935,1.8312,39000000.0
2007-04-18 15:40:00,1.83133,1.83178,1.83064,1.83064,44000000.0
2007-04-18 15:45:00,1.83078,1.83128,1.83024,1.83078,40000000.0
2007-04-18 15:50:00,1.8305,1.83144,1.83006,1.83137,42000000.0
2007-04-18 15:55:00,1.83159,1.83308,1.8314,1.83243,43000000.0
2007-04-18 16:00:00,1.8324,1.83344,1.8324,1.83289,43000000.0
2007-04-18 16:05:00,1.83307,1.83323,1.83212,1.83256,44000000.0
2007-04-18 16:10:00,1.8325,1.83313,1.83231,1.83298,44000000.0
2007-04-18 16:15:00,1.83331,1.83361,1.83249,1.83275,47000000.0
2007-04-18 16:20:00,1.83274,1.83275,1.83173,1.83227,44000000.0
2007-04-18 16:25:00,1.83226,1.83247,1.83005,1.83021,43000000.0
2007-04-18 16:30:00,1.83056,1.83129,1.83012,1.83075,42000000.0
2007-04-18 16:35:00,1.83058,1.83058,1.82963,1.82994,38000000.0
2007-04-18 16:40:00,1.8302,1.83025,1.82777,1.82777,42000000.0
2007-04-18 16:45:00,1.82739,1.82834,1.82683,1.828,47000000.0
2007-04-18 16:50:00,1.8269,1.82926,1.82642,1.82889,39000000.0
2007-04-18 16:55:00,1.82854,1.82886,1.82753,1.82881,44000000.0
2007-04-18 17:00:00,1.82928,1.82928,1.82698,1.82814,40000000.0
2007-04-18 17:05:00,1.82803,1.82876,1.82803,1.82849,44000000.0
2007-04-18 17:10:00,1.82858,1.82885,1.82665,1.82682,40000000.0
2007-04-18 17:15:00,1.82686,1.82714,1.82553,1.82597,40000000.0
2007-04-18 17:20:00,1.82614,1.82629,1.8255,1.82629,41000000.0
2007-04-18 17:25:00,1.82627,1.82659,1.82572,1.82655,38000000.0
2007-04-18 17:30:00,1.82656,1.82656,1.82573,1.82603,45000000.0
2007-04-18 17:35:00,1.82629,1.82691,1.82629,1.82675,36000000.0
2007-04-18 17:40:00,1.82697,1.82697,1.82609,1.82636,45000000.0
2007-04-18 17:45:00,1.82634,1.82641,1.82596,1.8263,37000000.0
2007-04-18 17:50:00,1.82604,1.82641,1.82583,1.82607,39000000.0
2007-04-18 17:55:00,1.82599,1.82609,1.82513,1.8257,44000000.0
2007-04-18 18:00:00,1.82583,1.82621,1.82583,1.8261,44000000.0
2007-04-18 18:05:00,1.82632,1.82632,1.82535,1.82577,44000000.0
2007-04-18 18:10:00,1.82592,1.82731,1.82535,1.82606,45000000.0
2007-04-18 18:15:00,1.82603,1.82624,1.82552,1.82593,46000000.0
2007-04-18 18:20:00,1.8258,1.8259,1.82356,1.82584,47000000.0
2007-04-18 18:25:00,1.8259,1.82602,1.82552,1.82578,36000000.0
2007-04-18 18:30:00,1.82572,1.82597,1.82465,1.82465,46000000.0
2007-04-18 18:35:00,1.82445,1.82517,1.82442,1.82517,38000000.0
2007-04-18 18:40:00,1.82523,1.8256,1.82482,1.82485,41000000.0
2007-04-18 18:45:00,1.82501,1.82517,1.82446,1.82493,44000000.0
2007-04-18 18:50:00,1.82504,1.8251,1.82451,1.82453,44000000.0
2007-04-18 18:55:00,1.8247,1.82474,1.8239,1.8247,41000000.0
2007-04-18 19:00:00,1.82492,1.82504,1.82394,1.82436,37000000.0
2007-04-18 19:05:00,1.82436,1.82443,1.82297,1.82297,40000000.0
2007-04-18 19:10:00,1.82314,1.8236,1.82185,1.82331,42000000.0
2007-04-18 19:15:00,1.82338,1.82338,1.8225,1.82276,47000000.0
2007-04-18 19:20:00,1.82277,1.8229,1.82198,1.82225,47000000.0
2007-04-18 19:25:00,1.82229,1.82242,1.82175,1.82177,41000000.0
2007-04-18 19:30:00,1.82156,1.82203,1.82147,1.82203,42000000.0
2007-04-18 19:35:00,1.82219,1.82232,1.82163,1.82179,38000000.0
2007-04-18 19:40:00,1.82185,1.82216,1.82131,1.82202,42000000.0
2007-04-18 19:45:00,1.82211,1.82247,1.82163,1.8221,40000000.0
2007-04-18 19:50:00,1.82187,1.8226,1.82142,1.82224,29000000.0
2007-04-18 19:55:00,1.82218,1.82247,1.82218,1.82233,41000000.0
2007-04-18 20:00:00,1.82236,1.82283,1.82206,1.8228,39000000.0
2007-04-18 20:05:00,1.8225,1.82278,1.82175,1.82222,45000000.0
2007-04-18 20:10:00,1.82149,1.82274,1.82149,1.82218,38000000.0
2007-04-18 20:15:00,1.82218,1.82221,1.82157,1.82201,42000000.0
2007-04-18 20:20:00,1.82214,1.82214,1.8215,1.82187,40000000.0
2007-04-18 20:25:00,1.82166,1.82194,1.82152,1.82161,43000000.0
2007-04-18 20:30:00,1.82165,1.822,1.82153,1.82162,37000000.0
2007-04-18 20:35:00,1.82144,1.82184,1.82078,1.82177,46000000.0
2007-04-18 20:40:00,1.8207,1.82233,1.82065,1.82233,45000000.0
2007-04-18 20:45:00,1.82247,1.82249,1.82192,1.8224,39000000.0
2007-04-18 20:50:00,1.82262,1.82265,1.82178,1.82222,50000000.0
2007-04-18 20:55:00,1.8218,1.82195,1.8206,1.82073,36000000.0
2007-04-18 21:00:00,1.8213,1.82175,1.82103,1.82172,36000000.0
2007-04-18 21:05:00,1.8217,1.82215,1.82103,1.82215,36000000.0
2007-04-18 21:10:00,1.82187,1.82229,1.82145,1.82149,41000000.0
2007-04-18 21:15:00,1.82146,1.8219,1.82135,1.82167,36000000.0
2007-04-18 21:20:00,1.82193,1.82201,1.82119,1.82119,47000000.0
2007-04-18 21:25:00,1.82113,1.82156,1.81969,1.82026,35000000.0
2007-04-18 21:30:00,1.82018,1.8212,1.82018,1.82083,45000000.0
2007-04-18 21:35:00,1.82086,1.82139,1.8194,1.8201,45000000.0
2007-04-18 21:40:00,1.82007,1.82072,1.82006,1.82021,36000000.0
2007-04-18 21:45:00,1.8202,1.8202,1.81693,1.81693,39000000.0
2007-04-18 21:50:00,1.81644,1.81825,1.81543,1.81722,34000000.0
2007-04-18 21:55:00,1.81714,1.81799,1.81689,1.81782,37000000.0
2007-04-18 22:00:00,1.81789,1.81814,1.81746,1.81796,43000000.0
2007-04-18 22:05:00,1.81745,1.81853,1.8174,1.81853,42000000.0
2007-04-18 22:10:00,1.81827,1.81891,1.81827,1.81869,42000000.0
2007-04-18 22:15:00,1.81866,1.81902,1.8177,1.8177,40000000.0
2007-04-18 22:20:00,1.8176,1.8184,1.8173,1.8177,35000000.0
2007-04-18 22:25:00,1.81771,1.818,1.81674,1.81736,36000000.0
2007-04-18 22:30:00,1.81729,1.81874,1.81707,1.81866,38000000.0
2007-04-18 22:35:00,1.81854,1.81903,1.81836,1.81846,42000000.0
2007-04-18 22:40:00,1.81851,1.81872,1.81827,1.81863,43000000.0
2007-04-18 22:45:00,1.8186,1.81935,1.81824,1.81852,45000000.0
2007-04-18 22:50:00,1.81857,1.81918,1.81822,1.81902,40000000.0
2007-04-18 22:55:00,1.81871,1.81871,1.8171,1.8171,35000000.0
2007-04-18 23:00:00,1.81628,1.81774,1.81567,1.81739,39000000.0
2007-04-18 23:05:00,1.81734,1.81785,1.81676,1.81782,42000000.0
2007-04-18 23:10:00,1.81792,1.81827,1.81762,1.81809,40000000.0
2007-04-18 23:15:00,1.81811,1.81847,1.81767,1.81845,44000000.0
2007-04-18 23:20:00,1.81843,1.8186,1.81806,1.81822,42000000.0
2007-04-18 23:25:00,1.81784,1.81865,1.81774,1.81865,43000000.0
2007-04-18 23:30:00,1.81861,1.81879,1.81761,1.81813,37000000.0
2007-04-18 23:35:00,1.81826,1.81857,1.81787,1.81832,43000000.0
2007-04-18 23:40:00,1.81816,1.81853,1.81793,1.81849,22000000.0
2007-04-18 23:45:00,1.81825,1.81873,1.8181,1.81854,37000000.0
2007-04-18 23:50:00,1.81855,1.81889,1.81813,1.81881,42000000.0
2007-04-18 23:55:00,1.81877,1.8192,1.81872,1.81918,31000000.0
2007-04-19 00:00:00,1.81882,1.81904,1.81696,1.81904,36000000.0
2007-04-19 00:05:00,1.81912,1.81939,1.81884,1.81939,42000000.0
2007-04-19 00:10:00,1.81943,1.8196,1.81835,1.81914,37000000.0
2007-04-19 00:15:00,1.81927,1.81952,1.81841,1.81897,43000000.0
2007-04-19 00:20:00,1.81898,1.81943,1.8188,1.81917,39000000.0
2007-04-19 00:25:00,1.81939,1.81947,1.81871,1.81901,30000000.0
2007-04-19 00:30:00,1.81881,1.81937,1.81868,1.81923,44000000.0
2007-04-19 00:35:00,1.81932,1.81934,1.81744,1.81931,36000000.0
2007-04-19 00:40:00,1.81926,1.81995,1.81881,1.81978,41000000.0
2007-04-19 00:45:00,1.81957,1.81968,1.81884,1.81942,46000000.0
2007-04-19 00:50:00,1.81932,1.8196,1.81911,1.8195,37000000.0
2007-04-19 00:55:00,1.81947,1.81985,1.8192,1.81972,34000000.0
2007-04-19 01:00:00,1.81982,1.82017,1.81959,1.82017,41000000.0
2007-04-19 01:05:00,1.82024,1.82211,1.8201,1.82204,37000000.0
2007-04-19 01:10:00,1.82215,1.82254,1.82203,1.82254,44000000.0
2007-04-19 01:15:00,1.82247,1.82253,1.82186,1.82196,32000000.0
2007-04-19 01:20:00,1.82163,1.8219,1.82144,1.82177,40000000.0
2007-04-19 01:25:00,1.82161,1.82173,1.82112,1.82156,36000000.0
2007-04-19 01:30:00,1.82187,1.82266,1.82164,1.82231,45000000.0
2007-04-19 01:35:00,1.82236,1.82306,1.82236,1.823,42000000.0
2007-04-19 01:40:00,1.82273,1.82277,1.82125,1.82127,45000000.0
2007-04-19 01:45:00,1.82167,1.82184,1.82135,1.82153,41000000.0
2007-04-19 01:50:00,1.82149,1.82273,1.82131,1.82269,43000000.0
2007-04-19 01:55:00,1.8224,1.82289,1.82083,1.82232,41000000.0
2007-04-19 02:00:00,1.82215,1.8231,1.82215,1.82263,58000000.0
2007-04-19 02:05:00,1.82275,1.82426,1.82259,1.82426,55000000.0
2007-04-19 02:10:00,1.82429,1.82713,1.82404,1.82674,43000000.0
2007-04-19 02:15:00,1.82696,1.82953,1.82696,1.82753,40000000.0
2007-04-19 02:20:00,1.82825,1.82963,1.82751,1.82951,44000000.0
2007-04-19 02:25:00,1.8296,1.83014,1.82927,1.82983,52000000.0
2007-04-19 02:30:00,1.82989,1.83027,1.82934,1.8295,50000000.0
2007-04-19 02:35:00,1.82973,1.83015,1.82939,1.82944,42000000.0
2007-04-19 02:40:00,1.82922,1.82953,1.82867,1.82912,50000000.0
2007-04-19 02:45:00,1.82924,1.83002,1.82923,1.82987,47000000.0
2007-04-19 02:50:00,1.82982,1.8304,1.82968,1.8304,44000000.0
2007-04-19 02:55:00,1.83068,1.8307,1.82922,1.83035,54000000.0
2007-04-19 03:00:00,1.83015,1.83059,1.82951,1.8304,43000000.0
2007-04-19 03:05:00,1.83023,1.83023,1.8291,1.8291,45000000.0
2007-04-19 03:10:00,1.82925,1.82941,1.8288,1.8288,39000000.0
2007-04-19 03:15:00,1.82884,1.82968,1.82847,1.82931,36000000.0
2007-04-19 03:20:00,1.82918,1.82944,1.82866,1.82891,24000000.0
2007-04-19 03:25:00,1.8291,1.82951,1.82655,1.82663,51000000.0
2007-04-19 03:30:00,1.82704,1.82784,1.8268,1.82774,42000000.0
2007-04-19 03:35:00,1.82761,1.82791,1.82684,1.8273,40000000.0
2007-04-19 03:40:00,1.82724,1.82741,1.82558,1.82712,41000000.0
2007-04-19 03:45:00,1.82714,1.82727,1.82621,1.82639,56000000.0
2007-04-19 03:50:00,1.82623,1.82627,1.82489,1.82589,43000000.0
2007-04-19 03:55:00,1.82553,1.82639,1.82553,1.82629,39000000.0
2007-04-19 04:00:00,1.82621,1.82621,1.82522,1.82595,43000000.0
2007-04-19 04:05:00,1.82619,1.82744,1.82615,1.82744,39000000.0
2007-04-19 04:10:00,1.82726,1.82771,1.8271,1.82744,38000000.0
2007-04-19 04:15:00,1.8273,1.82784,1.82673,1.82784,62000000.0
2007-04-19 04:20:00,1.82795,1.82838,1.8275,1.82838,48000000.0
2007-04-19 04:25:00,1.82858,1.82863,1.82781,1.828,41000000.0
2007-04-19 04:30:00,1.82791,1.82913,1.82769,1.82913,50000000.0
2007-04-19 04:35:00,1.82889,1.8312,1.82863,1.8312,36000000.0
2007-04-19 04:40:00,1.8313,1.83137,1.83044,1.83044,38000000.0
2007-04-19 04:45:00,1.83071,1.83104,1.82918,1.82918,40000000.0
2007-04-19 04:50:00,1.82954,1.83073,1.82893,1.83073,47000000.0
2007-04-19 04:55:00,1.83152,1.83221,1.83109,1.83174,49000000.0
2007-04-19 05:00:00,1.83169,1.83488,1.83169,1.83488,39000000.0
2007-04-19 05:05:00,1.83565,1.83623,1.8338,1.83381,43000000.0
2007-04-19 05:10:00,1.83376,1.8344,1.8337,1.8344,60000000.0
2007-04-19 05:15:00,1.83497,1.83579,1.83465,1.8354,53000000.0
2007-04-19 05:20:00,1.83586,1.8359,1.83464,1.83531,64000000.0
2007-04-19 05:25:00,1.83523,1.83523,1.83456,1.83516,78000000.0
2007-04-19 05:30:00,1.83531,1.83543,1.83469,1.83528,43000000.0
2007-04-19 05:35:00,1.83505,1.83703,1.83484,1.83653,51000000.0
2007-04-19 05:40:00,1.83635,1.83776,1.83635,1.8377,45000000.0
2007-04-19 05:45:00,1.83705,1.83709,1.8361,1.83645,51000000.0
2007-04-19 05:50:00,1.83629,1.83748,1.83615,1.83705,47000000.0
2007-04-19 05:55:00,1.8364,1.83706,1.836,1.83612,49000000.0
2007-04-19 06:00:00,1.83611,1.83683,1.83611,1.83683,61000000.0
2007-04-19 06:05:00,1.83682,1.83683,1.83586,1.83672,36000000.0
2007-04-19 06:10:00,1.83668,1.83675,1.83578,1.83578,39000000.0
2007-04-19 06:15:00,1.83565,1.83609,1.83521,1.83609,55000000.0
2007-04-19 06:20:00,1.83613,1.83638,1.83551,1.83638,77000000.0
2007-04-19 06:25:00,1.8361,1.8364,1.83568,1.8364,39000000.0
2007-04-19 06:30:00,1.83673,1.83673,1.83583,1.83583,36000000.0
2007-04-19 06:35:00,1.83616,1.83626,1.83475,1.83475,48000000.0
2007-04-19 06:40:00,1.83487,1.83487,1.83438,1.83465,42000000.0
2007-04-19 06:45:00,1.83455,1.83481,1.83261,1.83481,41000000.0
2007-04-19 06:50:00,1.83494,1.83539,1.83424,1.83515,46000000.0
2007-04-19 06:55:00,1.8351,1.83555,1.83472,1.83516,56000000.0
2007-04-19 07:00:00,1.83507,1.83616,1.83487,1.83616,56000000.0
2007-04-19 07:05:00,1.83586,1.83586,1.83507,1.83522,58000000.0
2007-04-19 07:10:00,1.83547,1.83547,1.83471,1.83533,61000000.0
2007-04-19 07:15:00,1.83525,1.83532,1.83438,1.8348,50000000.0
2007-04-19 07:20:00,1.83481,1.83496,1.8332,1.83349,60000000.0
2007-04-19 07:25:00,1.8332,1.83334,1.83244,1.83297,106000000.0
2007-04-19 07:30:00,1.83272,1.83315,1.83208,1.83238,76000000.0
2007-04-19 07:35:00,1.83207,1.83244,1.83114,1.83243,56000000.0
2007-04-19 07:40:00,1.8327,1.83489,1.83267,1.8347,72000000.0
2007-04-19 07:45:00,1.83424,1.83514,1.83391,1.83501,65000000.0
2007-04-19 07:50:00,1.83496,1.83543,1.83447,1.83509,97000000.0
2007-04-19 07:55:00,1.83511,1.83724,1.83511,1.83659,101000000.0
2007-04-19 08:00:00,1.83638,1.83803,1.83625,1.83743,106000000.0
2007-04-19 08:05:00,1.83795,1.83795,1.83459,1.83658,75000000.0
2007-04-19 08:10:00,1.83707,1.83831,1.83707,1.83776,118000000.0
2007-04-19 08:15:00,1.83774,1.83859,1.83756,1.83756,94000000.0
2007-04-19 08:20:00,1.83783,1.83833,1.83734,1.83795,91000000.0
2007-04-19 08:25:00,1.83817,1.83822,1.83654,1.83796,154000000.0
2007-04-19 08:30:00,1.83788,1.83795,1.83731,1.8376,216000000.0
2007-04-19 08:35:00,1.83726,1.83777,1.83701,1.83766,120000000.0
2007-04-19 08:40:00,1.83796,1.84157,1.83796,1.8391,123000000.0
2007-04-19 08:45:00,1.83909,1.84039,1.83849,1.83849,148000000.0
2007-04-19 08:50:00,1.8392,1.83956,1.83882,1.8389,232000000.0
2007-04-19 08:55:00,1.83877,1.83877,1.83689,1.83689,129000000.0
2007-04-19 09:00:00,1.83642,1.83666,1.83182,1.83365,98000000.0
2007-04-19 09:05:00,1.8344,1.83666,1.8344,1.83666,129000000.0
2007-04-19 09:10:00,1.83664,1.83681,1.83552,1.83559,216000000.0
2007-04-19 09:15:00,1.83549,1.83553,1.83422,1.8346,232000000.0
2007-04-19 09:20:00,1.83452,1.83574,1.83448,1.83569,273000000.0
2007-04-19 09:25:00,1.83546,1.83552,1.83337,1.83337,194000000.0
2007-04-19 09:30:00,1.83324,1.83518,1.83323,1.83496,151000000.0
2007-04-19 09:35:00,1.83475,1.83631,1.83466,1.83569,228000000.0
2007-04-19 09:40:00,1.83569,1.83712,1.83566,1.83712,226000000.0
2007-04-19 09:45:00,1.83731,1.8388,1.83731,1.8388,136000000.0
2007-04-19 09:50:00,1.83887,1.83906,1.83711,1.83724,196000000.0
2007-04-19 09:55:00,1.83696,1.83724,1.83651,1.83678,190000000.0
2007-04-19 10:00:00,1.8367,1.83732,1.83669,1.83712,196000000.0
2007-04-19 10:05:00,1.83743,1.83844,1.83723,1.83813,232000000.0
2007-04-19 10:10:00,1.83793,1.83931,1.83774,1.83928,303000000.0
2007-04-19 10:15:00,1.83951,1.84064,1.83951,1.84,225000000.0
2007-04-19 10:20:00,1.84014,1.84085,1.8399,1.84071,233000000.0
2007-04-19 10:25:00,1.84037,1.84037,1.83889,1.83992,301000000.0
2007-04-19 10:30:00,1.83992,1.83992,1.83915,1.83939,157000000.0
2007-04-19 10:35:00,1.8392,1.83959,1.83773,1.83892,140000000.0
2007-04-19 10:40:00,1.83892,1.83953,1.83892,1.8392,139000000.0
2007-04-19 10:45:00,1.8392,1.83931,1.83831,1.83869,165000000.0
2007-04-19 10:50:00,1.8381,1.8381,1.83699,1.83718,206000000.0
2007-04-19 10:55:00,1.8372,1.83774,1.83684,1.83695,176000000.0
2007-04-19 11:00:00,1.83713,1.83713,1.83637,1.83679,178000000.0
2007-04-19 11:05:00,1.8368,1.83703,1.83597,1.83597,142000000.0
2007-04-19 11:10:00,1.83616,1.83747,1.83597,1.83699,236000000.0
2007-04-19 11:15:00,1.83695,1.83695,1.83509,1.83532,218000000.0
2007-04-19 11:20:00,1.83497,1.83521,1.83461,1.835,229000000.0
2007-04-19 11:25:00,1.83521,1.83543,1.83274,1.83274,183000000.0
2007-04-19 11:30:00,1.8325,1.83255,1.83214,1.83246,173000000.0
2007-04-19 11:35:00,1.83257,1.83327,1.83251,1.83251,231000000.0
2007-04-19 11:40:00,1.83255,1.83379,1.83255,1.83373,185000000.0
2007-04-19 11:45:00,1.83384,1.83483,1.83319,1.83473,169000000.0
2007-04-19 11:50:00,1.83466,1.83466,1.83392,1.83401,188000000.0
2007-04-19 11:55:00,1.83397,1.83417,1.83272,1.83395,200000000.0
2007-04-19 12:00:00,1.83364,1.83364,1.83237,1.83276,150000000.0
2007-04-19 12:05:00,1.83282,1.83325,1.83239,1.83321,112000000.0
2007-04-19 12:10:00,1.83314,1.83371,1.83304,1.83371,149000000.0
2007-04-19 12:15:00,1.8336,1.83403,1.83329,1.83402,180000000.0
2007-04-19 12:20:00,1.83399,1.83404,1.83301,1.83313,178000000.0
2007-04-19 12:25:00,1.83293,1.83457,1.83177,1.83177,208000000.0
2007-04-19 12:30:00,1.83315,1.83361,1.83143,1.83341,188000000.0
2007-04-19 12:35:00,1.83328,1.83355,1.83326,1.83342,98000000.0
2007-04-19 12:40:00,1.83342,1.83349,1.83283,1.83283,82000000.0
2007-04-19 12:45:00,1.83274,1.83343,1.83233,1.8328,160000000.0
2007-04-19 12:50:00,1.83282,1.83312,1.83263,1.83292,129000000.0
2007-04-19 12:55:00,1.8329,1.8333,1.83173,1.8333,131000000.0
2007-04-19 13:00:00,1.83329,1.83382,1.83287,1.83302,91000000.0
2007-04-19 13:05:00,1.83321,1.83325,1.83227,1.83277,126000000.0
2007-04-19 13:10:00,1.833,1.83334,1.83263,1.83334,104000000.0
2007-04-19 13:15:00,1.83333,1.83393,1.83317,1.83379,141000000.0
2007-04-19 13:20:00,1.83412,1.83479,1.83411,1.83457,165000000.0
2007-04-19 13:25:00,1.83454,1.83548,1.83426,1.8352,128000000.0
2007-04-19 13:30:00,1.83503,1.83571,1.83465,1.83547,118000000.0
2007-04-19 13:35:00,1.83542,1.83803,1.83519,1.83683,143000000.0
2007-04-19 13:40:00,1.83712,1.83761,1.8368,1.83686,145000000.0
2007-04-19 13:45:00,1.83686,1.83699,1.83656,1.83661,101000000.0
2007-04-19 13:50:00,1.83667,1.83667,1.8357,1.8357,144000000.0
2007-04-19 13:55:00,1.83545,1.83571,1.83521,1.83521,144000000.0
2007-04-19 14:00:00,1.83414,1.83572,1.83414,1.83569,124000000.0
2007-04-19 14:05:00,1.83587,1.83682,1.83489,1.83673,128000000.0
2007-04-19 14:10:00,1.83694,1.83695,1.83541,1.83569,104000000.0
2007-04-19 14:15:00,1.83576,1.83576,1.83374,1.83374,86000000.0
2007-04-19 14:20:00,1.83351,1.83358,1.83265,1.83319,84000000.0
2007-04-19 14:25:00,1.8334,1.83341,1.83257,1.83261,75000000.0
2007-04-19 14:30:00,1.83305,1.83393,1.83305,1.83375,67000000.0
2007-04-19 14:35:00,1.8339,1.83461,1.83323,1.83367,41000000.0
2007-04-19 14:40:00,1.83325,1.83325,1.82995,1.83022,43000000.0
2007-04-19 14:45:00,1.8304,1.83125,1.82953,1.83062,41000000.0
2007-04-19 14:50:00,1.83067,1.83118,1.83012,1.83063,39000000.0
2007-04-19 14:55:00,1.83069,1.83069,1.82895,1.82933,38000000.0
2007-04-19 15:00:00,1.82927,1.82975,1.8291,1.82975,37000000.0
2007-04-19 15:05:00,1.8298,1.83002,1.82831,1.82831,41000000.0
2007-04-19 15:10:00,1.82807,1.82841,1.82634,1.82721,47000000.0
2007-04-19 15:15:00,1.8273,1.82902,1.8273,1.82902,41000000.0
2007-04-19 15:20:00,1.82898,1.82898,1.82779,1.82779,42000000.0
2007-04-19 15:25:00,1.82779,1.82784,1.82653,1.82673,39000000.0
2007-04-19 15:30:00,1.82697,1.82793,1.82667,1.82785,45000000.0
2007-04-19 15:35:00,1.82739,1.82856,1.82593,1.82811,39000000.0
2007-04-19 15:40:00,1.82815,1.82829,1.82754,1.82805,44000000.0
2007-04-19 15:45:00,1.82785,1.82806,1.82693,1.82708,40000000.0
2007-04-19 15:50:00,1.82679,1.82679,1.82451,1.82451,42000000.0
2007-04-19 15:55:00,1.82427,1.82438,1.82265,1.82374,43000000.0
2007-04-19 16:00:00,1.82347,1.8251,1.82347,1.82453,43000000.0
2007-04-19 16:05:00,1.82461,1.82487,1.82385,1.82455,44000000.0
2007-04-19 16:10:00,1.82506,1.82578,1.82484,1.82493,44000000.0
2007-04-19 16:15:00,1.82544,1.82595,1.82505,1.82595,47000000.0
2007-04-19 16:20:00,1.82584,1.82584,1.8249,1.82569,44000000.0
2007-04-19 16:25:00,1.82578,1.82595,1.82443,1.82443,43000000.0
2007-04-19 16:30:00,1.82475,1.82608,1.82464,1.82608,42000000.0
2007-04-19 16:35:00,1.8259,1.82615,1.82482,1.82615,38000000.0
2007-04-19 16:40:00,1.82592,1.82624,1.82558,1.82613,42000000.0
2007-04-19 16:45:00,1.8261,1.82656,1.82586,1.82654,47000000.0
2007-04-19 16:50:00,1.8267,1.82716,1.82558,1.82573,39000000.0
2007-04-19 16:55:00,1.82567,1.82675,1.82496,1.82633,44000000.0
2007-04-19 17:00:00,1.82669,1.82948,1.82648,1.82948,40000000.0
2007-04-19 17:05:00,1.82957,1.82968,1.82877,1.82885,44000000.0
2007-04-19 17:10:00,1.82895,1.82912,1.8287,1.82886,40000000.0
2007-04-19 17:15:00,1.82894,1.82923,1.82804,1.82887,40000000.0
2007-04-19 17:20:00,1.82885,1.82921,1.82868,1.82879,41000000.0
2007-04-19 17:25:00,1.82878,1.82903,1.82811,1.82811,38000000.0
2007-04-19 17:30:00,1.82863,1.83012,1.82854,1.82989,45000000.0
2007-04-19 17:35:00,1.82981,1.82987,1.8292,1.82954,36000000.0
2007-04-19 17:40:00,1.8295,1.82951,1.8276,1.82797,45000000.0
2007-04-19 17:45:00,1.82818,1.82839,1.82728,1.82778,37000000.0
2007-04-19 17:50:00,1.82761,1.82827,1.82717,1.82791,39000000.0
2007-04-19 17:55:00,1.82785,1.82882,1.82774,1.82774,44000000.0
2007-04-19 18:00:00,1.82798,1.82922,1.82798,1.82919,44000000.0
2007-04-19 18:05:00,1.82883,1.82941,1.82744,1.8278,44000000.0
2007-04-19 18:10:00,1.8286,1.8286,1.82765,1.8277,45000000.0
2007-04-19 18:15:00,1.82777,1.82829,1.82763,1.82829,46000000.0
2007-04-19 18:20:00,1.82829,1.82829,1.82624,1.82624,47000000.0
2007-04-19 18:25:00,1.82614,1.82623,1.82587,1.8262,36000000.0
2007-04-19 18:30:00,1.82621,1.82642,1.82595,1.82629,46000000.0
2007-04-19 18:35:00,1.82624,1.82706,1.82586,1.82703,38000000.0
2007-04-19 18:40:00,1.82659,1.82716,1.82582,1.82593,41000000.0
2007-04-19 18:45:00,1.82624,1.82661,1.82584,1.82656,44000000.0
2007-04-19 18:50:00,1.82676,1.82676,1.826,1.82624,44000000.0
2007-04-19 18:55:00,1.82542,1.82701,1.82534,1.82671,41000000.0
2007-04-19 19:00:00,1.82662,1.82775,1.82659,1.82768,37000000.0
2007-04-19 19:05:00,1.82767,1.82768,1.8267,1.82754,40000000.0
2007-04-19 19:10:00,1.82786,1.82792,1.82636,1.8277,42000000.0
2007-04-19 19:15:00,1.82764,1.82777,1.82711,1.82735,47000000.0
2007-04-19 19:20:00,1.82732,1.8278,1.82698,1.82775,47000000.0
2007-04-19 19:25:00,1.82788,1.82812,1.82707,1.82774,41000000.0
2007-04-19 19:30:00,1.82769,1.82784,1.82673,1.82673,42000000.0
2007-04-19 19:35:00,1.82682,1.8274,1.82646,1.82692,38000000.0
2007-04-19 19:40:00,1.82632,1.82713,1.82632,1.82702,42000000.0
2007-04-19 19:45:00,1.82713,1.82745,1.82689,1.82725,40000000.0
2007-04-19 19:50:00,1.82717,1.82727,1.82696,1.82712,37000000.0
2007-04-19 19:55:00,1.82739,1.82756,1.82674,1.827,41000000.0
2007-04-19 20:00:00,1.82689,1.82742,1.82646,1.82706,39000000.0
2007-04-19 20:05:00,1.82644,1.82727,1.82626,1.82697,45000000.0
2007-04-19 20:10:00,1.82714,1.82727,1.82573,1.82611,34000000.0
2007-04-19 20:15:00,1.82596,1.82639,1.82585,1.82623,42000000.0
2007-04-19 20:20:00,1.82612,1.82628,1.82552,1.82612,40000000.0
2007-04-19 20:25:00,1.82641,1.82662,1.82568,1.82579,43000000.0
2007-04-19 20:30:00,1.82589,1.82602,1.82533,1.82537,37000000.0
2007-04-19 20:35:00,1.82512,1.82575,1.82507,1.82553,46000000.0
2007-04-19 20:40:00,1.82546,1.82582,1.82531,1.82582,45000000.0
2007-04-19 20:45:00,1.8258,1.8262,1.82529,1.82597,39000000.0
2007-04-19 20:50:00,1.82607,1.82663,1.82556,1.8265,50000000.0
2007-04-19 20:55:00,1.82647,1.8266,1.82595,1.8265,36000000.0
2007-04-19 21:00:00,1.82695,1.82698,1.82652,1.82691,36000000.0
2007-04-19 21:05:00,1.82662,1.82743,1.82662,1.82705,36000000.0
2007-04-19 21:10:00,1.82696,1.82792,1.82691,1.82766,41000000.0
2007-04-19 21:15:00,1.82777,1.8283,1.82756,1.8283,34000000.0
2007-04-19 21:20:00,1.82849,1.82861,1.82757,1.82786,47000000.0
2007-04-19 21:25:00,1.8277,1.828,1.82751,1.82796,35000000.0
2007-04-19 21:30:00,1.82796,1.82805,1.82743,1.8277,45000000.0
2007-04-19 21:35:00,1.82771,1.82795,1.82754,1.82764,45000000.0
2007-04-19 21:40:00,1.82754,1.82828,1.82741,1.82816,36000000.0
2007-04-19 21:45:00,1.82824,1.82875,1.82801,1.82859,39000000.0
2007-04-19 21:50:00,1.82897,1.8292,1.82813,1.82846,34000000.0
2007-04-19 21:55:00,1.82865,1.829,1.82817,1.82817,37000000.0
2007-04-19 22:00:00,1.82858,1.8288,1.82765,1.82794,42000000.0
2007-04-19 22:05:00,1.82806,1.82855,1.82806,1.82817,42000000.0
2007-04-19 22:10:00,1.82804,1.82878,1.82804,1.82865,42000000.0
2007-04-19 22:15:00,1.82856,1.82924,1.82833,1.82914,32000000.0
2007-04-19 22:20:00,1.8292,1.82945,1.82851,1.82928,35000000.0
2007-04-19 22:25:00,1.82922,1.82922,1.82824,1.82857,38000000.0
2007-04-19 22:30:00,1.82846,1.82859,1.82824,1.82824,38000000.0
2007-04-19 22:35:00,1.82833,1.82929,1.82833,1.8287,42000000.0
2007-04-19 22:40:00,1.82878,1.8295,1.82861,1.82895,45000000.0
2007-04-19 22:45:00,1.82893,1.82906,1.82825,1.82906,45000000.0
2007-04-19 22:50:00,1.82907,1.82926,1.82872,1.82902,39000000.0
2007-04-19 22:55:00,1.82908,1.82923,1.82818,1.82857,35000000.0
2007-04-19 23:00:00,1.82875,1.82875,1.82814,1.82859,39000000.0
2007-04-19 23:05:00,1.82863,1.82863,1.82787,1.82855,33000000.0
2007-04-19 23:10:00,1.82855,1.8289,1.82823,1.8289,34000000.0
2007-04-19 23:15:00,1.82892,1.82908,1.82823,1.82854,44000000.0
2007-04-19 23:20:00,1.82763,1.82839,1.8276,1.82826,42000000.0
2007-04-19 23:25:00,1.82822,1.829,1.82822,1.8285,36000000.0
2007-04-19 23:30:00,1.82839,1.82933,1.82819,1.82933,37000000.0
2007-04-19 23:35:00,1.82941,1.82944,1.82869,1.82896,43000000.0
2007-04-19 23:40:00,1.82936,1.82942,1.82851,1.82851,30000000.0
2007-04-19 23:45:00,1.829,1.82934,1.82869,1.82922,30000000.0
2007-04-19 23:50:00,1.82904,1.82937,1.82798,1.82811,42000000.0
2007-04-19 23:55:00,1.82791,1.82871,1.82791,1.82832,37000000.0
2007-04-20 00:00:00,1.82819,1.82847,1.82668,1.82809,36000000.0
2007-04-20 00:05:00,1.82798,1.82861,1.82798,1.8284,42000000.0
2007-04-20 00:10:00,1.82847,1.82869,1.82819,1.82858,32000000.0
2007-04-20 00:15:00,1.82824,1.82847,1.82779,1.82812,43000000.0
2007-04-20 00:20:00,1.82804,1.82827,1.82801,1.82807,39000000.0
2007-04-20 00:25:00,1.8284,1.82848,1.82811,1.82843,37000000.0
2007-04-20 00:30:00,1.82832,1.82899,1.82816,1.82898,44000000.0
2007-04-20 00:35:00,1.82892,1.8291,1.82698,1.82862,36000000.0
2007-04-20 00:40:00,1.82846,1.82854,1.82795,1.82849,41000000.0
2007-04-20 00:45:00,1.8284,1.82863,1.82824,1.82855,46000000.0
2007-04-20 00:50:00,1.82849,1.82854,1.82748,1.82748,37000000.0
2007-04-20 00:55:00,1.82757,1.8285,1.82724,1.82724,34000000.0
2007-04-20 01:00:00,1.82688,1.82737,1.82677,1.82726,41000000.0
2007-04-20 01:05:00,1.82745,1.82789,1.82726,1.82732,37000000.0
2007-04-20 01:10:00,1.82738,1.82798,1.8273,1.82798,44000000.0
2007-04-20 01:15:00,1.82806,1.82936,1.82806,1.82911,32000000.0
2007-04-20 01:20:00,1.8282,1.82922,1.82817,1.82901,40000000.0
2007-04-20 01:25:00,1.82909,1.82953,1.82855,1.82914,36000000.0
2007-04-20 01:30:00,1.82921,1.8295,1.8289,1.82901,45000000.0
2007-04-20 01:35:00,1.82908,1.82925,1.82838,1.82885,42000000.0
2007-04-20 01:40:00,1.82881,1.82894,1.82845,1.82863,40000000.0
2007-04-20 01:45:00,1.82867,1.82886,1.82815,1.82832,41000000.0
2007-04-20 01:50:00,1.82843,1.8299,1.82772,1.8299,43000000.0
2007-04-20 01:55:00,1.82979,1.82997,1.82756,1.82967,41000000.0
2007-04-20 02:00:00,1.82979,1.83002,1.8292,1.82948,58000000.0
2007-04-20 02:05:00,1.82935,1.82951,1.82852,1.82854,55000000.0
2007-04-20 02:10:00,1.82951,1.82989,1.82908,1.82974,43000000.0
2007-04-20 02:15:00,1.82999,1.83064,1.82981,1.83043,40000000.0
2007-04-20 02:20:00,1.8306,1.83091,1.82999,1.83003,46000000.0
2007-04-20 02:25:00,1.82999,1.83006,1.82882,1.82895,52000000.0
2007-04-20 02:30:00,1.82901,1.82969,1.82889,1.82921,50000000.0
2007-04-20 02:35:00,1.82914,1.8292,1.82882,1.82909,42000000.0
2007-04-20 02:40:00,1.82895,1.82905,1.82849,1.82877,50000000.0
2007-04-20 02:45:00,1.82862,1.82886,1.82754,1.82754,47000000.0
2007-04-20 02:50:00,1.82721,1.82738,1.82689,1.82694,44000000.0
2007-04-20 02:55:00,1.82765,1.82827,1.82715,1.82768,54000000.0
2007-04-20 03:00:00,1.82775,1.82781,1.82719,1.82735,43000000.0
2007-04-20 03:05:00,1.82732,1.82813,1.82622,1.82809,44000000.0
2007-04-20 03:10:00,1.82822,1.82853,1.82711,1.82741,33000000.0
2007-04-20 03:15:00,1.82755,1.82769,1.82694,1.82694,41000000.0
2007-04-20 03:20:00,1.82724,1.82751,1.82673,1.82749,34000000.0
2007-04-20 03:25:00,1.82754,1.82817,1.82751,1.82768,51000000.0
2007-04-20 03:30:00,1.82756,1.82802,1.82735,1.82768,41000000.0
2007-04-20 03:35:00,1.8276,1.82775,1.82681,1.82775,40000000.0
2007-04-20 03:40:00,1.82692,1.82812,1.82689,1.82812,41000000.0
2007-04-20 03:45:00,1.82808,1.82865,1.82782,1.8285,56000000.0
2007-04-20 03:50:00,1.82861,1.82948,1.82814,1.82934,43000000.0
2007-04-20 03:55:00,1.82892,1.82981,1.82883,1.82981,37000000.0
2007-04-20 04:00:00,1.82986,1.83066,1.82845,1.82845,39000000.0
2007-04-20 04:05:00,1.82857,1.82874,1.82724,1.82739,39000000.0
2007-04-20 04:10:00,1.8284,1.8288,1.82818,1.82862,38000000.0
2007-04-20 04:15:00,1.82857,1.8292,1.8278,1.82904,60000000.0
2007-04-20 04:20:00,1.82879,1.82906,1.82828,1.82906,48000000.0
2007-04-20 04:25:00,1.82929,1.82985,1.82883,1.82965,41000000.0
2007-04-20 04:30:00,1.82983,1.83064,1.82983,1.83013,50000000.0
2007-04-20 04:35:00,1.82946,1.82994,1.82905,1.82944,35000000.0
2007-04-20 04:40:00,1.82988,1.83168,1.82988,1.83168,38000000.0
2007-04-20 04:45:00,1.83092,1.83092,1.83015,1.83075,40000000.0
2007-04-20 04:50:00,1.83065,1.83065,1.82968,1.83014,49000000.0
2007-04-20 04:55:00,1.8303,1.83178,1.83002,1.83067,49000000.0
2007-04-20 05:00:00,1.83071,1.83122,1.83051,1.83122,39000000.0
2007-04-20 05:05:00,1.83125,1.8314,1.83078,1.83115,43000000.0
2007-04-20 05:10:00,1.83126,1.83167,1.82993,1.82993,60000000.0
2007-04-20 05:15:00,1.82977,1.83033,1.82921,1.82921,53000000.0
2007-04-20 05:20:00,1.82982,1.83055,1.82982,1.83023,64000000.0
2007-04-20 05:25:00,1.83011,1.83078,1.8298,1.83063,66000000.0
2007-04-20 05:30:00,1.83045,1.8305,1.82935,1.82935,43000000.0
2007-04-20 05:35:00,1.83002,1.83015,1.82805,1.82841,51000000.0
2007-04-20 05:40:00,1.82851,1.82856,1.82764,1.82813,43000000.0
2007-04-20 05:45:00,1.82788,1.82844,1.82764,1.82843,51000000.0
2007-04-20 05:50:00,1.82828,1.82837,1.82766,1.8282,47000000.0
2007-04-20 05:55:00,1.82803,1.82835,1.82786,1.82786,49000000.0
2007-04-20 06:00:00,1.82752,1.82836,1.82752,1.82831,61000000.0
2007-04-20 06:05:00,1.82834,1.82834,1.82771,1.82791,44000000.0
2007-04-20 06:10:00,1.82794,1.829,1.82758,1.8289,39000000.0
2007-04-20 06:15:00,1.82883,1.8295,1.82883,1.82911,55000000.0
2007-04-20 06:20:00,1.8291,1.82928,1.82821,1.82893,77000000.0
2007-04-20 06:25:00,1.8292,1.83012,1.82892,1.83,41000000.0
2007-04-20 06:30:00,1.82994,1.82994,1.82903,1.82994,35000000.0
2007-04-20 06:35:00,1.82982,1.83011,1.82924,1.82936,48000000.0
2007-04-20 06:40:00,1.82994,1.8301,1.82949,1.82962,42000000.0
2007-04-20 06:45:00,1.82967,1.83032,1.82808,1.83018,41000000.0
2007-04-20 06:50:00,1.83005,1.83011,1.82902,1.82986,46000000.0
2007-04-20 06:55:00,1.82975,1.82975,1.82902,1.82907,56000000.0
2007-04-20 07:00:00,1.82916,1.82976,1.82916,1.82976,56000000.0
2007-04-20 07:05:00,1.82967,1.83041,1.82886,1.82995,58000000.0
2007-04-20 07:10:00,1.8302,1.8302,1.82952,1.8298,61000000.0
2007-04-20 07:15:00,1.82979,1.82979,1.82845,1.82924,50000000.0
2007-04-20 07:20:00,1.82913,1.82964,1.82853,1.82917,60000000.0
2007-04-20 07:25:00,1.82938,1.82955,1.82897,1.829,106000000.0
2007-04-20 07:30:00,1.8288,1.82968,1.82858,1.8294,76000000.0
2007-04-20 07:35:00,1.82928,1.82948,1.82826,1.82884,56000000.0
2007-04-20 07:40:00,1.829,1.82918,1.82848,1.82886,72000000.0
2007-04-20 07:45:00,1.82891,1.82948,1.8281,1.82824,65000000.0
2007-04-20 07:50:00,1.82803,1.82819,1.82753,1.82753,97000000.0
2007-04-20 07:55:00,1.82679,1.8274,1.82604,1.82726,101000000.0
2007-04-20 08:00:00,1.82755,1.82818,1.82705,1.82801,106000000.0
2007-04-20 08:05:00,1.8279,1.8292,1.82728,1.82839,75000000.0
2007-04-20 08:10:00,1.82856,1.83007,1.82856,1.82977,118000000.0
2007-04-20 08:15:00,1.82909,1.82912,1.82798,1.82813,94000000.0
2007-04-20 08:20:00,1.82818,1.82844,1.8275,1.82786,91000000.0
2007-04-20 08:25:00,1.82754,1.82867,1.82739,1.82849,154000000.0
2007-04-20 08:30:00,1.82857,1.82865,1.82823,1.82838,216000000.0
2007-04-20 08:35:00,1.82845,1.82862,1.82788,1.82839,120000000.0
2007-04-20 08:40:00,1.82846,1.82888,1.82795,1.82847,123000000.0
2007-04-20 08:45:00,1.82854,1.82871,1.82774,1.82781,148000000.0
2007-04-20 08:50:00,1.82787,1.82872,1.82779,1.82834,232000000.0
2007-04-20 08:55:00,1.82833,1.82845,1.82777,1.82799,129000000.0
2007-04-20 09:00:00,1.82789,1.82834,1.82747,1.8279,98000000.0
2007-04-20 09:05:00,1.82772,1.82782,1.82712,1.82721,129000000.0
2007-04-20 09:10:00,1.82713,1.8276,1.82586,1.82751,216000000.0
2007-04-20 09:15:00,1.82755,1.82755,1.82681,1.82746,232000000.0
2007-04-20 09:20:00,1.82744,1.82782,1.82739,1.82773,273000000.0
2007-04-20 09:25:00,1.82775,1.82798,1.82623,1.82739,194000000.0
2007-04-20 09:30:00,1.82735,1.82735,1.82684,1.82709,151000000.0
2007-04-20 09:35:00,1.82707,1.82784,1.82707,1.8276,228000000.0
2007-04-20 09:40:00,1.82777,1.82778,1.82566,1.82624,226000000.0
2007-04-20 09:45:00,1.82615,1.8262,1.82553,1.82574,136000000.0
2007-04-20 09:50:00,1.82541,1.8266,1.82528,1.82632,196000000.0
2007-04-20 09:55:00,1.82626,1.82666,1.82582,1.82633,190000000.0
2007-04-20 10:00:00,1.82634,1.82667,1.82566,1.82584,196000000.0
2007-04-20 10:05:00,1.82584,1.82706,1.82522,1.82699,232000000.0
2007-04-20 10:10:00,1.82696,1.82712,1.82632,1.82676,303000000.0
2007-04-20 10:15:00,1.82672,1.82736,1.82663,1.82736,225000000.0
2007-04-20 10:20:00,1.82767,1.82789,1.82756,1.82788,233000000.0
2007-04-20 10:25:00,1.82789,1.82837,1.82751,1.82822,301000000.0
2007-04-20 10:30:00,1.82775,1.82778,1.82717,1.82743,157000000.0
2007-04-20 10:35:00,1.82736,1.82776,1.82715,1.82776,140000000.0
2007-04-20 10:40:00,1.82777,1.82937,1.82674,1.82937,139000000.0
2007-04-20 10:45:00,1.82919,1.82957,1.82862,1.82935,165000000.0
2007-04-20 10:50:00,1.82929,1.82952,1.82873,1.82893,206000000.0
2007-04-20 10:55:00,1.82891,1.82931,1.8287,1.8288,176000000.0
2007-04-20 11:00:00,1.82869,1.82878,1.82817,1.82878,178000000.0
2007-04-20 11:05:00,1.82872,1.82944,1.82846,1.82934,142000000.0
2007-04-20 11:10:00,1.8294,1.82951,1.82903,1.82906,236000000.0
2007-04-20 11:15:00,1.82914,1.8297,1.82885,1.82952,218000000.0
2007-04-20 11:20:00,1.82958,1.83009,1.82833,1.82956,229000000.0
2007-04-20 11:25:00,1.82937,1.82966,1.82902,1.82904,183000000.0
2007-04-20 11:30:00,1.82914,1.82941,1.82872,1.82913,173000000.0
2007-04-20 11:35:00,1.8291,1.83011,1.8291,1.82936,231000000.0
2007-04-20 11:40:00,1.82865,1.82973,1.82818,1.82914,185000000.0
2007-04-20 11:45:00,1.82921,1.82977,1.82919,1.82964,169000000.0
2007-04-20 11:50:00,1.82956,1.82978,1.82871,1.82871,188000000.0
2007-04-20 11:55:00,1.8288,1.8288,1.82656,1.82656,200000000.0
2007-04-20 12:00:00,1.82583,1.82706,1.82583,1.82668,150000000.0
2007-04-20 12:05:00,1.82612,1.82648,1.82547,1.82597,112000000.0
2007-04-20 12:10:00,1.82622,1.827,1.82604,1.82646,149000000.0
2007-04-20 12:15:00,1.82635,1.82635,1.82574,1.82604,180000000.0
2007-04-20 12:20:00,1.82611,1.82621,1.82559,1.82584,178000000.0
2007-04-20 12:25:00,1.82578,1.82711,1.82432,1.82432,208000000.0
2007-04-20 12:30:00,1.82591,1.82633,1.82416,1.82609,188000000.0
2007-04-20 12:35:00,1.82614,1.82623,1.82503,1.82536,98000000.0
2007-04-20 12:40:00,1.82526,1.82614,1.82526,1.82594,82000000.0
2007-04-20 12:45:00,1.82631,1.82717,1.82631,1.8267,160000000.0
2007-04-20 12:50:00,1.8268,1.82705,1.82637,1.82639,129000000.0
2007-04-20 12:55:00,1.82629,1.82659,1.82591,1.82651,131000000.0
2007-04-20 13:00:00,1.82627,1.82638,1.82483,1.82621,91000000.0
2007-04-20 13:05:00,1.82547,1.82628,1.82466,1.82616,126000000.0
2007-04-20 13:10:00,1.82628,1.82647,1.82579,1.82622,104000000.0
2007-04-20 13:15:00,1.8263,1.82725,1.8263,1.82682,141000000.0
2007-04-20 13:20:00,1.82673,1.82707,1.82672,1.8268,165000000.0
2007-04-20 13:25:00,1.82678,1.82731,1.82657,1.82729,128000000.0
2007-04-20 13:30:00,1.82679,1.82689,1.82636,1.82689,118000000.0
2007-04-20 13:35:00,1.82687,1.8269,1.82646,1.82674,143000000.0
2007-04-20 13:40:00,1.82675,1.82725,1.82675,1.82708,145000000.0
2007-04-20 13:45:00,1.82708,1.8271,1.82598,1.82648,101000000.0
2007-04-20 13:50:00,1.82666,1.82731,1.82661,1.82703,144000000.0
2007-04-20 13:55:00,1.82705,1.82721,1.8251,1.82628,144000000.0
2007-04-20 14:00:00,1.82592,1.82695,1.82546,1.82665,124000000.0
2007-04-20 14:05:00,1.827,1.82702,1.82579,1.8259,128000000.0
2007-04-20 14:10:00,1.82577,1.82596,1.82545,1.82582,104000000.0
2007-04-20 14:15:00,1.82602,1.82625,1.82524,1.82625,86000000.0
2007-04-20 14:20:00,1.82678,1.82708,1.82554,1.82554,84000000.0
2007-04-20 14:25:00,1.82686,1.82713,1.8259,1.82606,75000000.0
2007-04-20 14:30:00,1.82616,1.82722,1.82604,1.82652,67000000.0
2007-04-20 14:35:00,1.82657,1.82704,1.82628,1.82699,41000000.0
2007-04-20 14:40:00,1.82707,1.82707,1.82531,1.82677,43000000.0
2007-04-20 14:45:00,1.82636,1.82636,1.82517,1.82524,41000000.0
2007-04-20 14:50:00,1.82507,1.82518,1.82445,1.82448,39000000.0
2007-04-20 14:55:00,1.82437,1.82533,1.8243,1.82533,38000000.0
2007-04-20 15:00:00,1.82507,1.82507,1.8244,1.82474,37000000.0
2007-04-20 15:05:00,1.82477,1.82541,1.82452,1.82465,41000000.0
2007-04-20 15:10:00,1.82467,1.82513,1.82444,1.82513,47000000.0
2007-04-20 15:15:00,1.82505,1.82505,1.8241,1.82471,41000000.0
2007-04-20 15:20:00,1.82471,1.82502,1.82453,1.82453,42000000.0
2007-04-20 15:25:00,1.82457,1.82465,1.82398,1.82461,39000000.0
2007-04-20 15:30:00,1.82445,1.8246,1.82415,1.82453,45000000.0
2007-04-20 15:35:00,1.82441,1.82472,1.82266,1.8242,39000000.0
2007-04-20 15:40:00,1.82411,1.82415,1.82336,1.82336,44000000.0
2007-04-20 15:45:00,1.82312,1.82473,1.82277,1.82473,40000000.0
2007-04-20 15:50:00,1.82446,1.82489,1.82416,1.82424,42000000.0
2007-04-20 15:55:00,1.82458,1.82486,1.82362,1.82371,43000000.0
2007-04-20 16:00:00,1.82373,1.82373,1.82286,1.8235,43000000.0
2007-04-20 16:05:00,1.82346,1.82346,1.82291,1.82323,44000000.0
2007-04-20 16:10:00,1.82332,1.8243,1.82332,1.82401,44000000.0
2007-04-20 16:15:00,1.82425,1.82467,1.82412,1.82467,47000000.0
2007-04-20 16:20:00,1.82469,1.82497,1.8245,1.82471,44000000.0
2007-04-20 16:25:00,1.82473,1.82541,1.82377,1.82527,43000000.0
2007-04-20 16:30:00,1.8254,1.82541,1.8248,1.82487,42000000.0
2007-04-20 16:35:00,1.8249,1.82505,1.82348,1.82474,38000000.0
2007-04-20 16:40:00,1.82492,1.82498,1.82419,1.82425,42000000.0
2007-04-20 16:45:00,1.82409,1.8243,1.82224,1.82269,47000000.0
2007-04-20 16:50:00,1.82304,1.82405,1.82282,1.82302,39000000.0
2007-04-20 16:55:00,1.82381,1.82465,1.82225,1.82349,44000000.0
2007-04-20 17:00:00,1.82347,1.82372,1.82154,1.82316,40000000.0
2007-04-20 17:05:00,1.82318,1.82363,1.82198,1.82363,44000000.0
2007-04-20 17:10:00,1.82336,1.82392,1.82305,1.82391,40000000.0
2007-04-20 17:15:00,1.82389,1.82455,1.82389,1.82435,40000000.0
2007-04-20 17:20:00,1.82443,1.82443,1.82357,1.82399,41000000.0
2007-04-20 17:25:00,1.82281,1.82427,1.82258,1.82328,38000000.0
2007-04-20 17:30:00,1.8232,1.82364,1.8229,1.82318,45000000.0
2007-04-20 17:35:00,1.82321,1.82414,1.82296,1.82377,36000000.0
2007-04-20 17:40:00,1.82371,1.8239,1.82322,1.82329,45000000.0
2007-04-20 17:45:00,1.82344,1.82376,1.82225,1.82225,37000000.0
2007-04-20 17:50:00,1.82252,1.8227,1.82198,1.82198,39000000.0
2007-04-20 17:55:00,1.82192,1.8222,1.82163,1.82213,44000000.0
2007-04-20 18:00:00,1.82203,1.82203,1.82033,1.82111,44000000.0
2007-04-20 18:05:00,1.82123,1.82139,1.82088,1.82118,44000000.0
2007-04-20 18:10:00,1.82098,1.82165,1.82043,1.82139,45000000.0
2007-04-20 18:15:00,1.8216,1.82176,1.82031,1.82061,46000000.0
2007-04-20 18:20:00,1.82064,1.82115,1.81875,1.82076,47000000.0
2007-04-20 18:25:00,1.8208,1.82115,1.82065,1.82106,36000000.0
2007-04-20 18:30:00,1.82109,1.82118,1.82034,1.8211,46000000.0
2007-04-20 18:35:00,1.82105,1.82127,1.82002,1.82029,38000000.0
2007-04-20 18:40:00,1.82011,1.82016,1.81944,1.81954,41000000.0
2007-04-20 18:45:00,1.81957,1.82,1.81917,1.81968,44000000.0
2007-04-20 18:50:00,1.81971,1.81971,1.8192,1.81959,44000000.0
2007-04-20 18:55:00,1.81965,1.81965,1.81915,1.81928,41000000.0
2007-04-20 19:00:00,1.8193,1.81972,1.81921,1.81969,37000000.0
2007-04-20 19:05:00,1.81949,1.81967,1.81855,1.81875,40000000.0
2007-04-20 19:10:00,1.81869,1.81878,1.81623,1.81779,42000000.0
2007-04-20 19:15:00,1.81801,1.81832,1.81781,1.81832,47000000.0
2007-04-20 19:20:00,1.81836,1.81836,1.81763,1.81776,47000000.0
2007-04-20 19:25:00,1.81818,1.81851,1.81792,1.81819,41000000.0
2007-04-20 19:30:00,1.81785,1.81839,1.81761,1.81761,42000000.0
2007-04-20 19:35:00,1.81754,1.81796,1.81733,1.81777,38000000.0
2007-04-20 19:40:00,1.81766,1.81789,1.81729,1.81739,42000000.0
2007-04-20 19:45:00,1.8174,1.81746,1.81702,1.81746,40000000.0
2007-04-20 19:50:00,1.81686,1.81737,1.81631,1.81633,31000000.0
2007-04-20 19:55:00,1.81642,1.81731,1.81629,1.81709,41000000.0
2007-04-20 20:00:00,1.81764,1.81814,1.81659,1.81811,39000000.0
2007-04-20 20:05:00,1.81788,1.81825,1.8174,1.81823,45000000.0
2007-04-20 20:10:00,1.81813,1.81824,1.81789,1.81792,34000000.0
2007-04-20 20:15:00,1.81807,1.81821,1.81733,1.81804,42000000.0
2007-04-20 20:20:00,1.81805,1.81824,1.81728,1.81814,40000000.0
2007-04-20 20:25:00,1.81799,1.81822,1.81773,1.81773,43000000.0
2007-04-20 20:30:00,1.81795,1.8182,1.81713,1.81804,37000000.0
2007-04-20 20:35:00,1.81803,1.81818,1.81703,1.81763,46000000.0
2007-04-20 20:40:00,1.8176,1.81814,1.8176,1.81804,45000000.0
2007-04-20 20:45:00,1.81778,1.81815,1.81757,1.81774,39000000.0
2007-04-20 20:50:00,1.81762,1.81769,1.81688,1.81733,50000000.0
2007-04-20 20:55:00,1.8175,1.81757,1.8172,1.81749,36000000.0
2007-04-20 21:00:00,1.8177,1.81774,1.817,1.81759,36000000.0
2007-04-20 21:05:00,1.8174,1.81788,1.81715,1.81788,36000000.0
2007-04-20 21:10:00,1.81786,1.81786,1.81736,1.81772,41000000.0
2007-04-20 21:15:00,1.81764,1.81786,1.81632,1.8171,34000000.0
2007-04-20 21:20:00,1.81706,1.81714,1.81619,1.8167,47000000.0
2007-04-20 21:25:00,1.81652,1.81726,1.81646,1.81724,35000000.0
2007-04-20 21:30:00,1.81705,1.8171,1.8162,1.81637,37000000.0
2007-04-20 21:35:00,1.81624,1.81635,1.81572,1.81628,45000000.0
2007-04-20 21:40:00,1.81614,1.81653,1.81614,1.81639,36000000.0
2007-04-20 21:45:00,1.81649,1.81686,1.81643,1.81676,39000000.0
2007-04-20 21:50:00,1.81666,1.81672,1.81591,1.81654,34000000.0
2007-04-20 21:55:00,1.81671,1.81682,1.81569,1.81569,37000000.0
2007-04-20 22:00:00,1.81534,1.81632,1.81532,1.81632,41000000.0
2007-04-20 22:05:00,1.81635,1.81659,1.81631,1.81648,32000000.0
2007-04-20 22:10:00,1.81505,1.81678,1.81505,1.81646,42000000.0
2007-04-20 22:15:00,1.81641,1.81713,1.81608,1.81689,41000000.0
2007-04-20 22:20:00,1.81697,1.81801,1.81694,1.818,35000000.0
2007-04-20 22:25:00,1.81813,1.81813,1.8166,1.81705,36000000.0
2007-04-20 22:30:00,1.817,1.81741,1.81588,1.81588,38000000.0
2007-04-20 22:35:00,1.81604,1.817,1.81604,1.81691,42000000.0
2007-04-20 22:40:00,1.81627,1.81706,1.81599,1.81635,43000000.0
2007-04-20 22:45:00,1.81656,1.81737,1.81656,1.81728,45000000.0
2007-04-20 22:50:00,1.8173,1.81747,1.81635,1.81664,37000000.0
2007-04-20 22:55:00,1.81652,1.81652,1.81544,1.81544,35000000.0
2007-04-22 23:00:00,1.8159,1.8167,1.8158,1.81635,24000000.0
2007-04-22 23:05:00,1.81558,1.8165,1.8155,1.81624,42000000.0
2007-04-22 23:10:00,1.81577,1.8177,1.81553,1.81755,27000000.0
2007-04-22 23:15:00,1.81629,1.8175,1.81619,1.81631,35000000.0
2007-04-22 23:20:00,1.81753,1.8176,1.81632,1.81758,42000000.0
2007-04-22 23:25:00,1.81612,1.81649,1.81589,1.81631,36000000.0
2007-04-22 23:30:00,1.81641,1.81663,1.81609,1.81663,30000000.0
2007-04-22 23:35:00,1.81663,1.81704,1.8162,1.81646,43000000.0
2007-04-22 23:40:00,1.81682,1.81724,1.81654,1.81654,37000000.0
2007-04-22 23:45:00,1.81633,1.81659,1.81615,1.81647,37000000.0
2007-04-22 23:50:00,1.81588,1.817,1.8158,1.81695,33000000.0
2007-04-22 23:55:00,1.81638,1.8171,1.81638,1.81681,29000000.0
2007-04-23 00:00:00,1.8166,1.81714,1.81512,1.81714,29000000.0
2007-04-23 00:05:00,1.8176,1.8176,1.8165,1.81698,45000000.0
2007-04-23 00:10:00,1.81703,1.81806,1.81681,1.81752,38000000.0
2007-04-23 00:15:00,1.81729,1.81745,1.81719,1.81738,28000000.0
2007-04-23 00:20:00,1.81735,1.818,1.81735,1.81783,44000000.0
2007-04-23 00:25:00,1.81739,1.8176,1.8171,1.81737,37000000.0
2007-04-23 00:30:00,1.81719,1.8178,1.81689,1.81689,45000000.0
2007-04-23 00:35:00,1.81733,1.81753,1.81538,1.81737,36000000.0
2007-04-23 00:40:00,1.81765,1.81768,1.81678,1.81729,41000000.0
2007-04-23 00:45:00,1.8172,1.81737,1.81676,1.81676,46000000.0
2007-04-23 00:50:00,1.81675,1.81723,1.81675,1.81711,32000000.0
2007-04-23 00:55:00,1.81715,1.8176,1.81645,1.8176,37000000.0
2007-04-23 01:00:00,1.8171,1.8171,1.81652,1.81676,41000000.0
2007-04-23 01:05:00,1.81668,1.81762,1.81667,1.8175,37000000.0
2007-04-23 01:10:00,1.81747,1.81858,1.81724,1.81837,44000000.0
2007-04-23 01:15:00,1.81834,1.81874,1.81811,1.81855,36000000.0
2007-04-23 01:20:00,1.81871,1.81991,1.81871,1.81962,40000000.0
2007-04-23 01:25:00,1.81974,1.8199,1.8194,1.81957,36000000.0
2007-04-23 01:30:00,1.81957,1.81977,1.81895,1.81895,45000000.0
2007-04-23 01:35:00,1.81891,1.81898,1.81867,1.81869,42000000.0
2007-04-23 01:40:00,1.81867,1.8187,1.81807,1.81846,40000000.0
2007-04-23 01:45:00,1.81877,1.81916,1.8186,1.8191,41000000.0
2007-04-23 01:50:00,1.81942,1.82155,1.81919,1.82155,43000000.0
2007-04-23 01:55:00,1.82123,1.82123,1.81856,1.81999,41000000.0
2007-04-23 02:00:00,1.81985,1.81988,1.8174,1.8198,41000000.0
2007-04-23 02:05:00,1.81952,1.82033,1.81907,1.81994,43000000.0
2007-04-23 02:10:00,1.81993,1.82014,1.81962,1.81996,41000000.0
2007-04-23 02:15:00,1.81996,1.82023,1.81925,1.81995,40000000.0
2007-04-23 02:20:00,1.8199,1.81998,1.81925,1.81925,42000000.0
2007-04-23 02:25:00,1.81939,1.81962,1.81878,1.81917,45000000.0
2007-04-23 02:30:00,1.81944,1.81946,1.81822,1.81851,36000000.0
2007-04-23 02:35:00,1.81922,1.8195,1.81904,1.81934,40000000.0
2007-04-23 02:40:00,1.8193,1.8202,1.81909,1.82013,32000000.0
2007-04-23 02:45:00,1.82038,1.82038,1.81895,1.81899,44000000.0
2007-04-23 02:50:00,1.81904,1.81959,1.81871,1.81955,37000000.0
2007-04-23 02:55:00,1.8197,1.82028,1.819,1.82022,41000000.0
2007-04-23 03:00:00,1.82024,1.82027,1.81944,1.81973,34000000.0
2007-04-23 03:05:00,1.81949,1.81996,1.81944,1.81996,37000000.0
2007-04-23 03:10:00,1.82009,1.82018,1.81949,1.81991,46000000.0
2007-04-23 03:15:00,1.81992,1.82019,1.81908,1.81986,41000000.0
2007-04-23 03:20:00,1.81993,1.82002,1.81791,1.82,36000000.0
2007-04-23 03:25:00,1.82005,1.82005,1.81892,1.81892,44000000.0
2007-04-23 03:30:00,1.81929,1.82024,1.81906,1.81938,37000000.0
2007-04-23 03:35:00,1.8195,1.82068,1.81931,1.82029,39000000.0
2007-04-23 03:40:00,1.8203,1.82049,1.81958,1.81989,43000000.0
2007-04-23 03:45:00,1.81998,1.82003,1.81881,1.81881,32000000.0
2007-04-23 03:50:00,1.8188,1.81936,1.8188,1.81903,42000000.0
2007-04-23 03:55:00,1.81964,1.81977,1.81774,1.81928,36000000.0
2007-04-23 04:00:00,1.81938,1.81995,1.81909,1.8196,37000000.0
2007-04-23 04:05:00,1.81998,1.81998,1.81848,1.81974,42000000.0
2007-04-23 04:10:00,1.82007,1.82029,1.81966,1.82002,37000000.0
2007-04-23 04:15:00,1.82003,1.82015,1.8192,1.81941,37000000.0
2007-04-23 04:20:00,1.8194,1.81961,1.81908,1.81923,43000000.0
2007-04-23 04:25:00,1.81928,1.81938,1.81856,1.81927,37000000.0
2007-04-23 04:30:00,1.81929,1.81999,1.81923,1.81967,43000000.0
2007-04-23 04:35:00,1.8198,1.82027,1.81958,1.82007,42000000.0
2007-04-23 04:40:00,1.81985,1.82015,1.81953,1.81998,44000000.0
2007-04-23 04:45:00,1.82007,1.82014,1.81959,1.82014,34000000.0
2007-04-23 04:50:00,1.81978,1.82022,1.81935,1.8202,42000000.0
2007-04-23 04:55:00,1.82026,1.82049,1.81978,1.81987,39000000.0
2007-04-23 05:00:00,1.81981,1.82029,1.81981,1.82006,35000000.0
2007-04-23 05:05:00,1.82,1.82011,1.81897,1.81927,37000000.0
2007-04-23 05:10:00,1.81942,1.81979,1.81845,1.81962,45000000.0
2007-04-23 05:15:00,1.81966,1.81973,1.81929,1.81955,43000000.0
2007-04-23 05:20:00,1.81953,1.81973,1.81874,1.81874,42000000.0
2007-04-23 05:25:00,1.81924,1.8196,1.81813,1.81879,38000000.0
2007-04-23 05:30:00,1.81925,1.81961,1.81863,1.81961,36000000.0
2007-04-23 05:35:00,1.81946,1.81974,1.81857,1.81893,35000000.0
2007-04-23 05:40:00,1.81915,1.81945,1.819,1.8192,40000000.0
2007-04-23 05:45:00,1.81917,1.8195,1.81895,1.81922,42000000.0
2007-04-23 05:50:00,1.81962,1.81994,1.81918,1.81964,42000000.0
2007-04-23 05:55:00,1.81971,1.82091,1.81966,1.82091,39000000.0
2007-04-23 06:00:00,1.8213,1.82236,1.8213,1.82233,37000000.0
2007-04-23 06:05:00,1.82239,1.82248,1.82195,1.82227,34000000.0
2007-04-23 06:10:00,1.82208,1.82367,1.82202,1.82367,39000000.0
2007-04-23 06:15:00,1.82357,1.82357,1.82226,1.82319,36000000.0
2007-04-23 06:20:00,1.8225,1.82441,1.8225,1.82383,45000000.0
2007-04-23 06:25:00,1.82408,1.82458,1.82369,1.82428,45000000.0
2007-04-23 06:30:00,1.82436,1.82461,1.82319,1.82319,35000000.0
2007-04-23 06:35:00,1.8239,1.82453,1.82384,1.82403,47000000.0
2007-04-23 06:40:00,1.82415,1.82434,1.82306,1.82343,34000000.0
2007-04-23 06:45:00,1.82369,1.82417,1.82336,1.82417,41000000.0
2007-04-23 06:50:00,1.82459,1.82536,1.82414,1.82522,36000000.0
2007-04-23 06:55:00,1.82589,1.82611,1.82519,1.82539,36000000.0
2007-04-23 07:00:00,1.82539,1.82671,1.8253,1.8255,36000000.0
2007-04-23 07:05:00,1.8257,1.82675,1.8257,1.8263,50000000.0
2007-04-23 07:10:00,1.82659,1.82761,1.82648,1.82735,39000000.0
2007-04-23 07:15:00,1.82747,1.82829,1.82718,1.82788,45000000.0
2007-04-23 07:20:00,1.82804,1.82804,1.82672,1.82686,46000000.0
2007-04-23 07:25:00,1.82721,1.82779,1.82688,1.82751,37000000.0
2007-04-23 07:30:00,1.82741,1.82743,1.82585,1.82585,43000000.0
2007-04-23 07:35:00,1.82594,1.82611,1.82522,1.82527,40000000.0
2007-04-23 07:40:00,1.82511,1.82607,1.82473,1.82597,42000000.0
2007-04-23 07:45:00,1.82583,1.8263,1.82549,1.82626,34000000.0
2007-04-23 07:50:00,1.8262,1.82629,1.82531,1.82565,45000000.0
2007-04-23 07:55:00,1.82574,1.82574,1.82472,1.82508,39000000.0
2007-04-23 08:00:00,1.82504,1.82554,1.82467,1.82544,41000000.0
2007-04-23 08:05:00,1.82531,1.82539,1.82454,1.82481,31000000.0
2007-04-23 08:10:00,1.82497,1.82497,1.82347,1.82381,40000000.0
2007-04-23 08:15:00,1.82405,1.82408,1.82349,1.82383,42000000.0
2007-04-23 08:20:00,1.82367,1.82488,1.82367,1.8247,38000000.0
2007-04-23 08:25:00,1.82461,1.82476,1.82416,1.82447,42000000.0
2007-04-23 08:30:00,1.82454,1.82454,1.8237,1.8237,41000000.0
2007-04-23 08:35:00,1.82367,1.82454,1.82367,1.82409,47000000.0
2007-04-23 08:40:00,1.82402,1.82471,1.82384,1.82384,47000000.0
2007-04-23 08:45:00,1.82352,1.82391,1.82193,1.8231,42000000.0
2007-04-23 08:50:00,1.82307,1.82379,1.82298,1.82364,40000000.0
2007-04-23 08:55:00,1.82353,1.82378,1.82274,1.82282,37000000.0
2007-04-23 09:00:00,1.82303,1.82344,1.82279,1.82327,41000000.0
2007-04-23 09:05:00,1.82318,1.82335,1.82256,1.82312,44000000.0
2007-04-23 09:10:00,1.82301,1.82356,1.82278,1.82349,44000000.0
2007-04-23 09:15:00,1.82338,1.82338,1.82159,1.82222,41000000.0
2007-04-23 09:20:00,1.82232,1.82331,1.82224,1.82323,38000000.0
2007-04-23 09:25:00,1.82321,1.8238,1.82216,1.82296,46000000.0
2007-04-23 09:30:00,1.82307,1.82334,1.82244,1.82259,36000000.0
2007-04-23 09:35:00,1.8227,1.82282,1.82017,1.82048,47000000.0
2007-04-23 09:40:00,1.82193,1.82254,1.82151,1.82242,46000000.0
2007-04-23 09:45:00,1.82153,1.82255,1.82119,1.82255,45000000.0
2007-04-23 09:50:00,1.82256,1.82276,1.82191,1.82236,44000000.0
2007-04-23 09:55:00,1.8223,1.8223,1.82122,1.82122,44000000.0
2007-04-23 10:00:00,1.82138,1.82173,1.82121,1.82165,44000000.0
2007-04-23 10:05:00,1.82182,1.82182,1.82058,1.82084,39000000.0
2007-04-23 10:10:00,1.82097,1.82151,1.82084,1.82115,37000000.0
2007-04-23 10:15:00,1.82075,1.8213,1.82052,1.821,45000000.0
2007-04-23 10:20:00,1.82113,1.82262,1.82078,1.82252,36000000.0
2007-04-23 10:25:00,1.82245,1.82375,1.82235,1.82266,45000000.0
2007-04-23 10:30:00,1.82282,1.82319,1.82248,1.82257,38000000.0
2007-04-23 10:35:00,1.82224,1.82296,1.82196,1.82278,41000000.0
2007-04-23 10:40:00,1.82267,1.82298,1.82251,1.82282,40000000.0
2007-04-23 10:45:00,1.8229,1.82304,1.82231,1.82249,40000000.0
2007-04-23 10:50:00,1.82261,1.82374,1.82261,1.82308,44000000.0
2007-04-23 10:55:00,1.82322,1.8241,1.82185,1.82394,40000000.0
2007-04-23 11:00:00,1.8237,1.8238,1.822,1.82332,44000000.0
2007-04-23 11:05:00,1.82319,1.8237,1.82289,1.8237,39000000.0
2007-04-23 11:10:00,1.82371,1.82413,1.82337,1.82338,47000000.0
2007-04-23 11:15:00,1.82353,1.82382,1.82201,1.82372,42000000.0
2007-04-23 11:20:00,1.82367,1.82401,1.82359,1.82387,38000000.0
2007-04-23 11:25:00,1.82386,1.82386,1.82318,1.82332,42000000.0
2007-04-23 11:30:00,1.82319,1.8233,1.82168,1.82315,43000000.0
2007-04-23 11:35:00,1.82345,1.82345,1.82292,1.82301,44000000.0
2007-04-23 11:40:00,1.82311,1.82311,1.82239,1.82239,47000000.0
2007-04-23 11:45:00,1.8222,1.82283,1.8222,1.82267,44000000.0
2007-04-23 11:50:00,1.82271,1.82333,1.82245,1.82315,44000000.0
2007-04-23 11:55:00,1.82306,1.82314,1.82226,1.82234,43000000.0
2007-04-23 12:00:00,1.82253,1.82309,1.82248,1.82296,43000000.0
2007-04-23 12:05:00,1.82304,1.82347,1.82271,1.82345,42000000.0
2007-04-23 12:10:00,1.82362,1.82371,1.82291,1.82321,40000000.0
2007-04-23 12:15:00,1.82318,1.82369,1.82269,1.82316,44000000.0
2007-04-23 12:20:00,1.823,1.82337,1.82105,1.82323,39000000.0
2007-04-23 12:25:00,1.82329,1.82344,1.8227,1.82284,45000000.0
2007-04-23 12:30:00,1.82266,1.82297,1.82251,1.82263,39000000.0
2007-04-23 12:35:00,1.82257,1.82346,1.82256,1.82307,42000000.0
2007-04-23 12:40:00,1.82318,1.82348,1.82249,1.82309,41000000.0
2007-04-23 12:45:00,1.82297,1.82297,1.82235,1.82258,47000000.0
2007-04-23 12:50:00,1.82281,1.82304,1.82257,1.82262,41000000.0
2007-04-23 12:55:00,1.82243,1.82253,1.82133,1.82171,37000000.0
2007-04-23 13:00:00,1.82188,1.8224,1.82137,1.82224,38000000.0
2007-04-23 13:05:00,1.82216,1.82216,1.82117,1.82135,39000000.0
2007-04-23 13:10:00,1.82154,1.82186,1.82105,1.82146,41000000.0
2007-04-23 13:15:00,1.8214,1.82231,1.82117,1.82171,43000000.0
2007-04-23 13:20:00,1.82173,1.82231,1.82153,1.82217,41000000.0
2007-04-23 13:25:00,1.82227,1.82251,1.82206,1.82233,67000000.0
2007-04-23 13:30:00,1.82221,1.82223,1.82166,1.82166,75000000.0
2007-04-23 13:35:00,1.82162,1.82193,1.82137,1.82148,84000000.0
2007-04-23 13:40:00,1.82143,1.82143,1.8205,1.82073,86000000.0
2007-04-23 13:45:00,1.82064,1.82135,1.82026,1.82084,104000000.0
2007-04-23 13:50:00,1.82089,1.82108,1.82068,1.82094,128000000.0
2007-04-23 13:55:00,1.82099,1.82145,1.81985,1.82095,124000000.0
2007-04-23 14:00:00,1.82111,1.82138,1.82102,1.82136,144000000.0
2007-04-23 14:05:00,1.82135,1.82146,1.82077,1.82113,144000000.0
2007-04-23 14:10:00,1.82102,1.82126,1.82039,1.8204,101000000.0
2007-04-23 14:15:00,1.82024,1.82024,1.81933,1.81933,145000000.0
2007-04-23 14:20:00,1.81926,1.81943,1.81874,1.81913,143000000.0
2007-04-23 14:25:00,1.81921,1.81951,1.81881,1.81921,118000000.0
2007-04-23 14:30:00,1.81937,1.81965,1.81866,1.81923,128000000.0
2007-04-23 14:35:00,1.81902,1.82029,1.81732,1.82029,165000000.0
2007-04-23 14:40:00,1.82059,1.82059,1.81942,1.81975,141000000.0
2007-04-23 14:45:00,1.81991,1.82093,1.81991,1.82078,104000000.0
2007-04-23 14:50:00,1.82051,1.82128,1.82051,1.82121,126000000.0
2007-04-23 14:55:00,1.82109,1.8213,1.82058,1.82107,91000000.0
2007-04-23 15:00:00,1.82118,1.82118,1.82005,1.82053,131000000.0
2007-04-23 15:05:00,1.8204,1.82057,1.81988,1.82038,129000000.0
2007-04-23 15:10:00,1.82008,1.82045,1.8197,1.8197,160000000.0
2007-04-23 15:15:00,1.81985,1.82018,1.81978,1.82017,82000000.0
2007-04-23 15:20:00,1.82018,1.82026,1.81981,1.82002,98000000.0
2007-04-23 15:25:00,1.81994,1.82034,1.81847,1.82028,188000000.0
2007-04-23 15:30:00,1.81819,1.82058,1.81811,1.82011,208000000.0
2007-04-23 15:35:00,1.82,1.82081,1.81974,1.82059,178000000.0
2007-04-23 15:40:00,1.82056,1.82109,1.82054,1.8209,180000000.0
2007-04-23 15:45:00,1.82089,1.82113,1.8205,1.82063,149000000.0
2007-04-23 15:50:00,1.82058,1.82058,1.81971,1.82009,112000000.0
2007-04-23 15:55:00,1.82027,1.82027,1.8197,1.82016,150000000.0
2007-04-23 16:00:00,1.82015,1.82019,1.81859,1.81973,200000000.0
2007-04-23 16:05:00,1.81961,1.81985,1.8194,1.81985,188000000.0
2007-04-23 16:10:00,1.81967,1.81979,1.8194,1.81947,169000000.0
2007-04-23 16:15:00,1.81947,1.82025,1.81943,1.81961,185000000.0
2007-04-23 16:20:00,1.81998,1.82067,1.81991,1.82054,231000000.0
2007-04-23 16:25:00,1.82026,1.82065,1.82026,1.82051,173000000.0
2007-04-23 16:30:00,1.82052,1.82154,1.82017,1.82084,183000000.0
2007-04-23 16:35:00,1.8211,1.82155,1.8209,1.82135,229000000.0
2007-04-23 16:40:00,1.82132,1.82186,1.82086,1.82157,218000000.0
2007-04-23 16:45:00,1.82165,1.82185,1.8209,1.82109,236000000.0
2007-04-23 16:50:00,1.82086,1.82116,1.81993,1.82088,142000000.0
2007-04-23 16:55:00,1.82092,1.82112,1.81963,1.81963,178000000.0
2007-04-23 17:00:00,1.81965,1.82103,1.81965,1.82103,176000000.0
2007-04-23 17:05:00,1.82103,1.82127,1.82046,1.8209,206000000.0
2007-04-23 17:10:00,1.82087,1.82095,1.81962,1.81973,165000000.0
2007-04-23 17:15:00,1.81965,1.81969,1.8189,1.81897,139000000.0
2007-04-23 17:20:00,1.81873,1.81882,1.81695,1.81791,140000000.0
2007-04-23 17:25:00,1.81825,1.81999,1.81785,1.81952,157000000.0
2007-04-23 17:30:00,1.81951,1.81991,1.8192,1.81991,301000000.0
2007-04-23 17:35:00,1.81997,1.82006,1.81904,1.81904,233000000.0
2007-04-23 17:40:00,1.81931,1.82064,1.81926,1.82017,225000000.0
2007-04-23 17:45:00,1.82004,1.82064,1.81944,1.81976,303000000.0
2007-04-23 17:50:00,1.81995,1.82045,1.81993,1.82034,232000000.0
2007-04-23 17:55:00,1.8202,1.82022,1.81929,1.81941,196000000.0
2007-04-23 18:00:00,1.81955,1.82006,1.81924,1.81996,190000000.0
2007-04-23 18:05:00,1.81992,1.82031,1.81893,1.81975,196000000.0
2007-04-23 18:10:00,1.81978,1.81999,1.81883,1.81883,136000000.0
2007-04-23 18:15:00,1.81875,1.81946,1.81867,1.8193,226000000.0
2007-04-23 18:20:00,1.8194,1.8194,1.81811,1.81853,228000000.0
2007-04-23 18:25:00,1.81859,1.81865,1.81816,1.81816,151000000.0
2007-04-23 18:30:00,1.81829,1.81855,1.81819,1.81835,194000000.0
2007-04-23 18:35:00,1.81829,1.81918,1.81775,1.81895,273000000.0
2007-04-23 18:40:00,1.81892,1.81932,1.81853,1.81932,232000000.0
2007-04-23 18:45:00,1.81936,1.81966,1.81896,1.81914,216000000.0
2007-04-23 18:50:00,1.8195,1.82002,1.81911,1.81958,129000000.0
2007-04-23 18:55:00,1.81978,1.82011,1.81938,1.81972,98000000.0
2007-04-23 19:00:00,1.81997,1.82035,1.81997,1.82017,129000000.0
2007-04-23 19:05:00,1.82006,1.82177,1.81989,1.82157,232000000.0
2007-04-23 19:10:00,1.82155,1.8217,1.82102,1.82109,148000000.0
2007-04-23 19:15:00,1.82108,1.82142,1.82094,1.8214,123000000.0
2007-04-23 19:20:00,1.82147,1.82147,1.82072,1.82099,120000000.0
2007-04-23 19:25:00,1.821,1.82127,1.81966,1.81966,216000000.0
2007-04-23 19:30:00,1.82041,1.82069,1.81926,1.81989,154000000.0
2007-04-23 19:35:00,1.81985,1.82139,1.81962,1.82004,91000000.0
2007-04-23 19:40:00,1.82005,1.82048,1.81937,1.81954,94000000.0
2007-04-23 19:45:00,1.81964,1.82056,1.81945,1.82056,118000000.0
2007-04-23 19:50:00,1.82063,1.82064,1.8187,1.81999,75000000.0
2007-04-23 19:55:00,1.82055,1.82084,1.82036,1.82067,106000000.0
2007-04-23 20:00:00,1.82061,1.82077,1.82014,1.82054,101000000.0
2007-04-23 20:05:00,1.82066,1.82079,1.81992,1.82062,97000000.0
2007-04-23 20:10:00,1.82062,1.82066,1.81966,1.82053,65000000.0
2007-04-23 20:15:00,1.82052,1.82069,1.8199,1.82047,72000000.0
2007-04-23 20:20:00,1.82051,1.82072,1.8202,1.82052,56000000.0
2007-04-23 20:25:00,1.82068,1.82091,1.81985,1.82054,76000000.0
2007-04-23 20:30:00,1.82036,1.82066,1.82023,1.82055,106000000.0
2007-04-23 20:35:00,1.81981,1.82063,1.81981,1.82034,60000000.0
2007-04-23 20:40:00,1.8204,1.82094,1.82031,1.82094,50000000.0
2007-04-23 20:45:00,1.82095,1.82096,1.82055,1.82089,61000000.0
2007-04-23 20:50:00,1.82106,1.82198,1.82103,1.82198,58000000.0
2007-04-23 20:55:00,1.82199,1.82199,1.82118,1.82138,56000000.0
2007-04-23 21:00:00,1.82137,1.82162,1.82027,1.82027,56000000.0
2007-04-23 21:05:00,1.82015,1.82063,1.82011,1.82017,46000000.0
2007-04-23 21:10:00,1.8201,1.82056,1.81864,1.82024,41000000.0
2007-04-23 21:15:00,1.82055,1.8207,1.81955,1.81958,42000000.0
2007-04-23 21:20:00,1.82062,1.82074,1.82031,1.82066,48000000.0
2007-04-23 21:25:00,1.82067,1.82069,1.81972,1.8203,30000000.0
2007-04-23 21:30:00,1.82083,1.82083,1.81978,1.82029,33000000.0
2007-04-23 21:35:00,1.82055,1.82088,1.8204,1.82088,77000000.0
2007-04-23 21:40:00,1.82098,1.8215,1.82098,1.82115,55000000.0
2007-04-23 21:45:00,1.82141,1.82156,1.82112,1.82151,37000000.0
2007-04-23 21:50:00,1.82175,1.82175,1.82092,1.82099,34000000.0
2007-04-23 21:55:00,1.82125,1.82129,1.82043,1.82101,61000000.0
2007-04-23 22:00:00,1.8211,1.82113,1.82059,1.82059,49000000.0
2007-04-23 22:05:00,1.82087,1.82094,1.82036,1.82036,47000000.0
2007-04-23 22:10:00,1.82057,1.82136,1.82057,1.82104,51000000.0
2007-04-23 22:15:00,1.8219,1.8219,1.82115,1.8219,43000000.0
2007-04-23 22:20:00,1.82128,1.82129,1.82025,1.82028,51000000.0
2007-04-23 22:25:00,1.82039,1.82109,1.8203,1.82106,43000000.0
2007-04-23 22:30:00,1.82035,1.8214,1.82035,1.82085,69000000.0
2007-04-23 22:35:00,1.82088,1.82093,1.82052,1.82058,64000000.0
2007-04-23 22:40:00,1.82057,1.82182,1.82057,1.8218,53000000.0
2007-04-23 22:45:00,1.82207,1.82278,1.8219,1.82246,60000000.0
2007-04-23 22:50:00,1.82236,1.82307,1.82205,1.82205,43000000.0
2007-04-23 22:55:00,1.82203,1.82248,1.82151,1.82154,39000000.0
2007-04-23 23:00:00,1.82087,1.82185,1.82087,1.82183,49000000.0
2007-04-23 23:05:00,1.82201,1.82231,1.82193,1.82201,43000000.0
2007-04-23 23:10:00,1.8221,1.82257,1.82203,1.82257,40000000.0
2007-04-23 23:15:00,1.82235,1.82252,1.82189,1.82252,38000000.0
2007-04-23 23:20:00,1.82251,1.82251,1.82136,1.82229,30000000.0
2007-04-23 23:25:00,1.82266,1.8227,1.82158,1.82255,47000000.0
2007-04-23 23:30:00,1.82256,1.82304,1.82255,1.82304,41000000.0
2007-04-23 23:35:00,1.82294,1.8232,1.8224,1.82299,48000000.0
2007-04-23 23:40:00,1.82288,1.82315,1.82251,1.82272,55000000.0
2007-04-23 23:45:00,1.82282,1.82352,1.82265,1.82317,38000000.0
2007-04-23 23:50:00,1.82304,1.82328,1.82251,1.82305,39000000.0
2007-04-23 23:55:00,1.82274,1.82331,1.82195,1.82218,35000000.0
2007-04-24 00:00:00,1.82253,1.82253,1.82157,1.82205,34000000.0
2007-04-24 00:05:00,1.82209,1.82244,1.82171,1.82215,43000000.0
2007-04-24 00:10:00,1.82198,1.8224,1.82119,1.82119,56000000.0
2007-04-24 00:15:00,1.82147,1.82188,1.82115,1.82139,41000000.0
2007-04-24 00:20:00,1.82152,1.82176,1.82067,1.82153,40000000.0
2007-04-24 00:25:00,1.82124,1.82168,1.82124,1.82146,36000000.0
2007-04-24 00:30:00,1.82154,1.82194,1.82148,1.82193,51000000.0
2007-04-24 00:35:00,1.82205,1.82206,1.82154,1.82175,18000000.0
2007-04-24 00:40:00,1.82142,1.82219,1.82142,1.82211,33000000.0
2007-04-24 00:45:00,1.82206,1.82231,1.82184,1.8223,35000000.0
2007-04-24 00:50:00,1.82185,1.8222,1.82074,1.82127,45000000.0
2007-04-24 00:55:00,1.82193,1.82208,1.8203,1.82105,43000000.0
2007-04-24 01:00:00,1.82126,1.82126,1.8194,1.81981,54000000.0
2007-04-24 01:05:00,1.81967,1.82079,1.81933,1.82079,44000000.0
2007-04-24 01:10:00,1.82066,1.8216,1.82066,1.8216,47000000.0
2007-04-24 01:15:00,1.82167,1.82187,1.82107,1.82141,50000000.0
2007-04-24 01:20:00,1.8215,1.82165,1.82085,1.82101,42000000.0
2007-04-24 01:25:00,1.8212,1.82121,1.82019,1.82027,48000000.0
2007-04-24 01:30:00,1.82035,1.8209,1.82017,1.82017,68000000.0
2007-04-24 01:35:00,1.82014,1.82074,1.82,1.82044,41000000.0
2007-04-24 01:40:00,1.82032,1.82097,1.82022,1.82097,40000000.0
2007-04-24 01:45:00,1.82107,1.82111,1.82083,1.82087,43000000.0
2007-04-24 01:50:00,1.82076,1.82234,1.82076,1.82234,55000000.0
2007-04-24 01:55:00,1.82178,1.82194,1.82127,1.82175,58000000.0
2007-04-24 02:00:00,1.82173,1.82273,1.82044,1.82165,41000000.0
2007-04-24 02:05:00,1.82151,1.82167,1.81994,1.82102,43000000.0
2007-04-24 02:10:00,1.82081,1.82187,1.82044,1.8217,41000000.0
2007-04-24 02:15:00,1.82133,1.82173,1.82092,1.82121,40000000.0
2007-04-24 02:20:00,1.82122,1.82156,1.82083,1.82118,42000000.0
2007-04-24 02:25:00,1.82081,1.82148,1.82042,1.82094,45000000.0
2007-04-24 02:30:00,1.82161,1.82176,1.82119,1.82125,36000000.0
2007-04-24 02:35:00,1.82113,1.8223,1.82111,1.82202,40000000.0
2007-04-24 02:40:00,1.82191,1.82204,1.821,1.82201,36000000.0
2007-04-24 02:45:00,1.8221,1.82308,1.82208,1.82284,44000000.0
2007-04-24 02:50:00,1.82312,1.82313,1.82217,1.82259,37000000.0
2007-04-24 02:55:00,1.82312,1.82412,1.82294,1.82399,41000000.0
2007-04-24 03:00:00,1.82425,1.82436,1.82371,1.82394,34000000.0
2007-04-24 03:05:00,1.82388,1.82506,1.82388,1.82457,35000000.0
2007-04-24 03:10:00,1.82451,1.8246,1.82352,1.82401,46000000.0
2007-04-24 03:15:00,1.82399,1.82467,1.82368,1.82457,40000000.0
2007-04-24 03:20:00,1.82487,1.82487,1.82258,1.82463,36000000.0
2007-04-24 03:25:00,1.82478,1.82479,1.82282,1.82296,44000000.0
2007-04-24 03:30:00,1.82283,1.82654,1.82283,1.82546,36000000.0
2007-04-24 03:35:00,1.82518,1.82611,1.82508,1.82548,39000000.0
2007-04-24 03:40:00,1.8254,1.8254,1.82387,1.82416,40000000.0
2007-04-24 03:45:00,1.82452,1.82553,1.82442,1.82516,38000000.0
2007-04-24 03:50:00,1.82543,1.82692,1.82519,1.82676,43000000.0
2007-04-24 03:55:00,1.82687,1.83017,1.82679,1.82934,37000000.0
2007-04-24 04:00:00,1.82954,1.82954,1.82803,1.82847,37000000.0
2007-04-24 04:05:00,1.8293,1.82994,1.82847,1.82994,40000000.0
2007-04-24 04:10:00,1.83046,1.83072,1.8281,1.8281,36000000.0
2007-04-24 04:15:00,1.82775,1.83046,1.82775,1.83046,37000000.0
2007-04-24 04:20:00,1.83025,1.83246,1.8302,1.83163,43000000.0
2007-04-24 04:25:00,1.83108,1.83128,1.82996,1.83095,37000000.0
2007-04-24 04:30:00,1.83081,1.83096,1.82925,1.82951,41000000.0
2007-04-24 04:35:00,1.82971,1.83041,1.82943,1.82948,45000000.0
2007-04-24 04:40:00,1.82962,1.82971,1.82826,1.82871,44000000.0
2007-04-24 04:45:00,1.82918,1.82986,1.82899,1.82915,38000000.0
2007-04-24 04:50:00,1.829,1.8313,1.82881,1.8313,42000000.0
2007-04-24 04:55:00,1.83093,1.83093,1.82979,1.83015,39000000.0
2007-04-24 05:00:00,1.83033,1.83047,1.82963,1.8299,35000000.0
2007-04-24 05:05:00,1.82988,1.82988,1.82888,1.82941,38000000.0
2007-04-24 05:10:00,1.82943,1.82966,1.8284,1.8284,45000000.0
2007-04-24 05:15:00,1.8287,1.82918,1.82843,1.82918,43000000.0
2007-04-24 05:20:00,1.82931,1.82989,1.82905,1.82976,42000000.0
2007-04-24 05:25:00,1.82981,1.82981,1.82915,1.82949,38000000.0
2007-04-24 05:30:00,1.82951,1.82961,1.82841,1.82842,39000000.0
2007-04-24 05:35:00,1.82848,1.8287,1.82818,1.82818,34000000.0
2007-04-24 05:40:00,1.82795,1.82875,1.8274,1.82774,40000000.0
2007-04-24 05:45:00,1.8275,1.82813,1.82728,1.8281,42000000.0
2007-04-24 05:50:00,1.82823,1.82852,1.82794,1.82819,42000000.0
2007-04-24 05:55:00,1.82763,1.82812,1.82718,1.82729,38000000.0
2007-04-24 06:00:00,1.82728,1.82785,1.82724,1.82785,36000000.0
2007-04-24 06:05:00,1.82784,1.82784,1.82706,1.82746,34000000.0
2007-04-24 06:10:00,1.82758,1.82786,1.82594,1.82594,39000000.0
2007-04-24 06:15:00,1.82752,1.82844,1.82736,1.82777,36000000.0
2007-04-24 06:20:00,1.82801,1.82838,1.82785,1.82824,45000000.0
2007-04-24 06:25:00,1.82839,1.82889,1.82814,1.82873,45000000.0
2007-04-24 06:30:00,1.82866,1.82878,1.82811,1.82878,35000000.0
2007-04-24 06:35:00,1.82887,1.82945,1.82828,1.82848,48000000.0
2007-04-24 06:40:00,1.82864,1.82876,1.82831,1.82845,31000000.0
2007-04-24 06:45:00,1.82847,1.82886,1.82818,1.82866,41000000.0
2007-04-24 06:50:00,1.82876,1.82946,1.82862,1.82946,40000000.0
2007-04-24 06:55:00,1.82921,1.82937,1.82851,1.82898,36000000.0
2007-04-24 07:00:00,1.82951,1.83057,1.82951,1.8301,36000000.0
2007-04-24 07:05:00,1.83052,1.83084,1.82996,1.83039,50000000.0
2007-04-24 07:10:00,1.83043,1.83048,1.82988,1.82988,39000000.0
2007-04-24 07:15:00,1.83033,1.83071,1.82956,1.82976,45000000.0
2007-04-24 07:20:00,1.82956,1.8305,1.82922,1.82981,46000000.0
2007-04-24 07:25:00,1.8297,1.83054,1.82959,1.83043,37000000.0
2007-04-24 07:30:00,1.83022,1.83052,1.83011,1.83037,43000000.0
2007-04-24 07:35:00,1.83043,1.83084,1.83037,1.83059,40000000.0
2007-04-24 07:40:00,1.83062,1.83137,1.82895,1.83132,42000000.0
2007-04-24 07:45:00,1.83122,1.83162,1.83089,1.83089,35000000.0
2007-04-24 07:50:00,1.83091,1.83171,1.83068,1.83117,45000000.0
2007-04-24 07:55:00,1.83143,1.83174,1.83068,1.8311,39000000.0
2007-04-24 08:00:00,1.8312,1.83312,1.83107,1.83273,41000000.0
2007-04-24 08:05:00,1.83287,1.83413,1.83287,1.83305,31000000.0
2007-04-24 08:10:00,1.83322,1.83351,1.83184,1.83268,40000000.0
2007-04-24 08:15:00,1.83281,1.83337,1.83079,1.83079,42000000.0
2007-04-24 08:20:00,1.83024,1.83071,1.82983,1.83038,38000000.0
2007-04-24 08:25:00,1.83056,1.83165,1.83009,1.83155,42000000.0
2007-04-24 08:30:00,1.83174,1.83287,1.83151,1.83274,41000000.0
2007-04-24 08:35:00,1.83247,1.83291,1.83187,1.83222,47000000.0
2007-04-24 08:40:00,1.83181,1.83262,1.83171,1.83262,47000000.0
2007-04-24 08:45:00,1.83256,1.83302,1.83077,1.83252,42000000.0
2007-04-24 08:50:00,1.83254,1.83254,1.83133,1.83137,40000000.0
2007-04-24 08:55:00,1.83125,1.83153,1.83089,1.83147,37000000.0
2007-04-24 09:00:00,1.83112,1.83192,1.83103,1.83179,41000000.0
2007-04-24 09:05:00,1.83172,1.83187,1.83007,1.8316,44000000.0
2007-04-24 09:10:00,1.83144,1.832,1.83132,1.832,44000000.0
2007-04-24 09:15:00,1.83197,1.83198,1.82982,1.82982,41000000.0
2007-04-24 09:20:00,1.83128,1.83128,1.83054,1.83104,38000000.0
2007-04-24 09:25:00,1.83089,1.83169,1.83084,1.83155,46000000.0
2007-04-24 09:30:00,1.83136,1.83136,1.83077,1.83077,36000000.0
2007-04-24 09:35:00,1.83072,1.83081,1.82753,1.82921,47000000.0
2007-04-24 09:40:00,1.82932,1.82948,1.82811,1.82823,46000000.0
2007-04-24 09:45:00,1.82819,1.82866,1.82814,1.82853,45000000.0
2007-04-24 09:50:00,1.82853,1.82923,1.82843,1.82923,44000000.0
2007-04-24 09:55:00,1.82935,1.82949,1.82901,1.8293,44000000.0
2007-04-24 10:00:00,1.82941,1.82995,1.8292,1.82931,44000000.0
2007-04-24 10:05:00,1.82936,1.82994,1.82903,1.82903,39000000.0
2007-04-24 10:10:00,1.82969,1.82971,1.82881,1.82916,37000000.0
2007-04-24 10:15:00,1.82914,1.82961,1.82909,1.82953,45000000.0
2007-04-24 10:20:00,1.82944,1.8301,1.82915,1.8301,36000000.0
2007-04-24 10:25:00,1.83055,1.83098,1.82993,1.83069,45000000.0
2007-04-24 10:30:00,1.83069,1.83106,1.82986,1.83023,38000000.0
2007-04-24 10:35:00,1.83079,1.83079,1.82936,1.82936,41000000.0
2007-04-24 10:40:00,1.8292,1.82933,1.82859,1.82875,40000000.0
2007-04-24 10:45:00,1.8288,1.8293,1.82749,1.82903,40000000.0
2007-04-24 10:50:00,1.82871,1.82917,1.82746,1.82892,44000000.0
2007-04-24 10:55:00,1.82903,1.82917,1.82722,1.82889,40000000.0
2007-04-24 11:00:00,1.82901,1.82925,1.82763,1.8291,44000000.0
2007-04-24 11:05:00,1.82921,1.82922,1.82783,1.82865,39000000.0
2007-04-24 11:10:00,1.82873,1.83033,1.82873,1.83015,47000000.0
2007-04-24 11:15:00,1.83029,1.83113,1.83,1.83113,42000000.0
2007-04-24 11:20:00,1.83102,1.83194,1.8309,1.83194,38000000.0
2007-04-24 11:25:00,1.83154,1.83206,1.83148,1.83206,42000000.0
2007-04-24 11:30:00,1.83236,1.83276,1.83214,1.83276,43000000.0
2007-04-24 11:35:00,1.83286,1.83286,1.83231,1.83271,44000000.0
2007-04-24 11:40:00,1.83286,1.83298,1.83173,1.83186,47000000.0
2007-04-24 11:45:00,1.83135,1.83187,1.83109,1.83148,44000000.0
2007-04-24 11:50:00,1.83139,1.83166,1.83091,1.83159,44000000.0
2007-04-24 11:55:00,1.8315,1.83211,1.83126,1.8317,43000000.0
2007-04-24 12:00:00,1.83159,1.83174,1.83094,1.83101,43000000.0
2007-04-24 12:05:00,1.83083,1.83083,1.82993,1.83007,42000000.0
2007-04-24 12:10:00,1.83,1.83101,1.82957,1.82989,40000000.0
2007-04-24 12:15:00,1.82961,1.83069,1.82961,1.83033,44000000.0
2007-04-24 12:20:00,1.83024,1.83078,1.82876,1.83038,39000000.0
2007-04-24 12:25:00,1.83078,1.83098,1.83037,1.83086,45000000.0
2007-04-24 12:30:00,1.83087,1.83193,1.83064,1.8318,39000000.0
2007-04-24 12:35:00,1.8316,1.83186,1.8311,1.8311,42000000.0
2007-04-24 12:40:00,1.8312,1.83131,1.83003,1.83042,41000000.0
2007-04-24 12:45:00,1.83053,1.83213,1.8303,1.83129,47000000.0
2007-04-24 12:50:00,1.83166,1.83166,1.83097,1.83126,41000000.0
2007-04-24 12:55:00,1.83149,1.83149,1.83033,1.83048,37000000.0
2007-04-24 13:00:00,1.83043,1.83063,1.83007,1.83062,38000000.0
2007-04-24 13:05:00,1.83069,1.83085,1.82908,1.82969,39000000.0
2007-04-24 13:10:00,1.82964,1.83079,1.82927,1.83075,41000000.0
2007-04-24 13:15:00,1.83072,1.83076,1.83029,1.83068,43000000.0
2007-04-24 13:20:00,1.83051,1.83051,1.82911,1.82913,41000000.0
2007-04-24 13:25:00,1.82892,1.82938,1.82892,1.82927,67000000.0
2007-04-24 13:30:00,1.82911,1.82926,1.82803,1.82843,75000000.0
2007-04-24 13:35:00,1.82854,1.82898,1.82813,1.82822,84000000.0
2007-04-24 13:40:00,1.82797,1.82987,1.8276,1.82986,86000000.0
2007-04-24 13:45:00,1.82968,1.83008,1.82966,1.82966,104000000.0
2007-04-24 13:50:00,1.82983,1.82983,1.82888,1.82975,128000000.0
2007-04-24 13:55:00,1.82966,1.82966,1.82914,1.82952,124000000.0
2007-04-24 14:00:00,1.82958,1.83044,1.82956,1.83038,144000000.0
2007-04-24 14:05:00,1.83034,1.83048,1.8296,1.82992,144000000.0
2007-04-24 14:10:00,1.82981,1.83035,1.82904,1.82904,101000000.0
2007-04-24 14:15:00,1.8288,1.82905,1.8283,1.82871,145000000.0
2007-04-24 14:20:00,1.82879,1.82938,1.82825,1.82886,143000000.0
2007-04-24 14:25:00,1.8294,1.83076,1.82927,1.83076,118000000.0
2007-04-24 14:30:00,1.83071,1.83071,1.8301,1.83055,128000000.0
2007-04-24 14:35:00,1.83018,1.83106,1.82957,1.83095,165000000.0
2007-04-24 14:40:00,1.83087,1.83117,1.83031,1.8304,141000000.0
2007-04-24 14:45:00,1.83024,1.83065,1.82989,1.83037,104000000.0
2007-04-24 14:50:00,1.83069,1.83099,1.83052,1.83078,126000000.0
2007-04-24 14:55:00,1.83071,1.83084,1.83029,1.83083,91000000.0
2007-04-24 15:00:00,1.83075,1.83172,1.83041,1.83156,131000000.0
2007-04-24 15:05:00,1.83138,1.83224,1.83119,1.83224,129000000.0
2007-04-24 15:10:00,1.83134,1.83278,1.83086,1.83237,160000000.0
2007-04-24 15:15:00,1.83235,1.83323,1.83235,1.83277,82000000.0
2007-04-24 15:20:00,1.83279,1.83279,1.83163,1.83184,98000000.0
2007-04-24 15:25:00,1.83176,1.83176,1.82893,1.83077,188000000.0
2007-04-24 15:30:00,1.82844,1.83092,1.82761,1.82995,208000000.0
2007-04-24 15:35:00,1.82981,1.83027,1.8296,1.83022,178000000.0
2007-04-24 15:40:00,1.83025,1.83061,1.83006,1.83055,180000000.0
2007-04-24 15:45:00,1.83055,1.83079,1.82975,1.8307,149000000.0
2007-04-24 15:50:00,1.83066,1.83126,1.83038,1.83126,112000000.0
2007-04-24 15:55:00,1.83127,1.83172,1.8308,1.83106,150000000.0
2007-04-24 16:00:00,1.83179,1.83343,1.83179,1.83258,200000000.0
2007-04-24 16:05:00,1.83276,1.83386,1.83237,1.83347,188000000.0
2007-04-24 16:10:00,1.83359,1.83386,1.83252,1.83252,169000000.0
2007-04-24 16:15:00,1.8327,1.83292,1.83213,1.83272,185000000.0
2007-04-24 16:20:00,1.83273,1.83273,1.83207,1.83214,231000000.0
2007-04-24 16:25:00,1.83198,1.83214,1.83075,1.8316,173000000.0
2007-04-24 16:30:00,1.83124,1.83244,1.83124,1.83191,183000000.0
2007-04-24 16:35:00,1.83184,1.83249,1.83174,1.83249,229000000.0
2007-04-24 16:40:00,1.83268,1.83331,1.83251,1.83317,218000000.0
2007-04-24 16:45:00,1.83327,1.83398,1.83297,1.8338,236000000.0
2007-04-24 16:50:00,1.83396,1.83416,1.83304,1.83365,142000000.0
2007-04-24 16:55:00,1.8337,1.83464,1.8337,1.83422,178000000.0
2007-04-24 17:00:00,1.83479,1.83523,1.83418,1.83447,176000000.0
2007-04-24 17:05:00,1.83428,1.83461,1.83387,1.83446,206000000.0
2007-04-24 17:10:00,1.83466,1.83474,1.83397,1.83436,165000000.0
2007-04-24 17:15:00,1.83435,1.83479,1.8338,1.83386,139000000.0
2007-04-24 17:20:00,1.83378,1.8338,1.83258,1.8328,140000000.0
2007-04-24 17:25:00,1.83271,1.83308,1.83231,1.83286,157000000.0
2007-04-24 17:30:00,1.833,1.83343,1.8325,1.83343,301000000.0
2007-04-24 17:35:00,1.83316,1.83324,1.83255,1.83281,233000000.0
2007-04-24 17:40:00,1.83304,1.83321,1.83286,1.83301,225000000.0
2007-04-24 17:45:00,1.83306,1.83369,1.83265,1.8336,303000000.0
2007-04-24 17:50:00,1.83352,1.83361,1.8332,1.83347,232000000.0
2007-04-24 17:55:00,1.83343,1.83405,1.83336,1.83392,196000000.0
2007-04-24 18:00:00,1.83392,1.83409,1.83319,1.83329,190000000.0
2007-04-24 18:05:00,1.83308,1.83418,1.83308,1.83415,196000000.0
2007-04-24 18:10:00,1.83388,1.83427,1.83362,1.83427,136000000.0
2007-04-24 18:15:00,1.83435,1.83441,1.83318,1.83321,226000000.0
2007-04-24 18:20:00,1.83327,1.83366,1.83296,1.83341,228000000.0
2007-04-24 18:25:00,1.83326,1.83338,1.83277,1.83315,151000000.0
2007-04-24 18:30:00,1.83334,1.83368,1.8331,1.83341,194000000.0
2007-04-24 18:35:00,1.83343,1.8336,1.83223,1.83302,273000000.0
2007-04-24 18:40:00,1.83308,1.83367,1.83218,1.83218,232000000.0
2007-04-24 18:45:00,1.83202,1.83281,1.83178,1.83224,216000000.0
2007-04-24 18:50:00,1.83211,1.83225,1.83083,1.83114,129000000.0
2007-04-24 18:55:00,1.83109,1.83134,1.83051,1.83051,98000000.0
2007-04-24 19:00:00,1.83058,1.83087,1.82979,1.83057,129000000.0
2007-04-24 19:05:00,1.83035,1.83056,1.82976,1.83026,232000000.0
2007-04-24 19:10:00,1.83028,1.83052,1.8296,1.82982,148000000.0
2007-04-24 19:15:00,1.82966,1.83115,1.82958,1.83115,123000000.0
2007-04-24 19:20:00,1.83144,1.83175,1.83098,1.83133,120000000.0
2007-04-24 19:25:00,1.8319,1.83249,1.83186,1.83202,216000000.0
2007-04-24 19:30:00,1.83193,1.83278,1.83191,1.83278,154000000.0
2007-04-24 19:35:00,1.83293,1.83329,1.83255,1.83273,91000000.0
2007-04-24 19:40:00,1.83265,1.83379,1.83265,1.83368,94000000.0
2007-04-24 19:45:00,1.83363,1.83379,1.8328,1.83371,118000000.0
2007-04-24 19:50:00,1.83383,1.83387,1.8317,1.83365,75000000.0
2007-04-24 19:55:00,1.83354,1.83369,1.8327,1.83287,106000000.0
2007-04-24 20:00:00,1.83288,1.83358,1.83265,1.83358,101000000.0
2007-04-24 20:05:00,1.83358,1.83388,1.83329,1.83386,97000000.0
2007-04-24 20:10:00,1.83381,1.83381,1.83281,1.83317,65000000.0
2007-04-24 20:15:00,1.83314,1.83365,1.8329,1.83333,72000000.0
2007-04-24 20:20:00,1.83367,1.83456,1.83367,1.83451,56000000.0
2007-04-24 20:25:00,1.83419,1.83447,1.83399,1.83415,76000000.0
2007-04-24 20:30:00,1.83417,1.83427,1.83325,1.83329,106000000.0
2007-04-24 20:35:00,1.83333,1.8334,1.83274,1.83298,60000000.0
2007-04-24 20:40:00,1.83318,1.83337,1.83218,1.83278,50000000.0
2007-04-24 20:45:00,1.83284,1.83319,1.83254,1.83272,61000000.0
2007-04-24 20:50:00,1.8327,1.83378,1.8327,1.83346,58000000.0
2007-04-24 20:55:00,1.83328,1.83372,1.83312,1.83349,56000000.0
2007-04-24 21:00:00,1.83319,1.83375,1.83316,1.83336,56000000.0
2007-04-24 21:05:00,1.83348,1.83357,1.83297,1.83317,46000000.0
2007-04-24 21:10:00,1.8331,1.83363,1.83134,1.83317,41000000.0
2007-04-24 21:15:00,1.83332,1.83354,1.83323,1.83341,42000000.0
2007-04-24 21:20:00,1.83358,1.83368,1.83321,1.83326,48000000.0
2007-04-24 21:25:00,1.83325,1.83325,1.83262,1.83278,69000000.0
2007-04-24 21:30:00,1.83301,1.8337,1.83294,1.83308,35000000.0
2007-04-24 21:35:00,1.8331,1.83344,1.83278,1.83291,77000000.0
2007-04-24 21:40:00,1.83291,1.8339,1.8329,1.83384,55000000.0
2007-04-24 21:45:00,1.83392,1.834,1.83357,1.83392,40000000.0
2007-04-24 21:50:00,1.83401,1.83423,1.8338,1.8341,42000000.0
2007-04-24 21:55:00,1.83403,1.83426,1.8338,1.83408,61000000.0
2007-04-24 22:00:00,1.83451,1.83497,1.83432,1.83452,49000000.0
2007-04-24 22:05:00,1.83469,1.83513,1.83459,1.8348,47000000.0
2007-04-24 22:10:00,1.83495,1.83505,1.83475,1.83495,51000000.0
2007-04-24 22:15:00,1.83497,1.83517,1.83497,1.83513,37000000.0
2007-04-24 22:20:00,1.83495,1.83512,1.83461,1.8348,51000000.0
2007-04-24 22:25:00,1.83486,1.83501,1.83457,1.8347,43000000.0
2007-04-24 22:30:00,1.83518,1.83605,1.83516,1.83605,84000000.0
2007-04-24 22:35:00,1.8361,1.8361,1.83465,1.83465,64000000.0
2007-04-24 22:40:00,1.83479,1.83484,1.83435,1.83449,53000000.0
2007-04-24 22:45:00,1.83454,1.83459,1.8325,1.83359,60000000.0
2007-04-24 22:50:00,1.83377,1.83416,1.83356,1.83416,43000000.0
2007-04-24 22:55:00,1.83412,1.83435,1.83394,1.83417,39000000.0
2007-04-24 23:00:00,1.82982,1.83455,1.82654,1.83411,49000000.0
2007-04-24 23:05:00,1.83513,1.83522,1.83454,1.83468,47000000.0
2007-04-24 23:10:00,1.83481,1.83539,1.8344,1.83535,40000000.0
2007-04-24 23:15:00,1.83525,1.83558,1.83482,1.83527,38000000.0
2007-04-24 23:20:00,1.83541,1.83557,1.83515,1.83517,37000000.0
2007-04-24 23:25:00,1.8358,1.836,1.83552,1.83595,25000000.0
2007-04-24 23:30:00,1.83582,1.83602,1.83531,1.83554,41000000.0
2007-04-24 23:35:00,1.83554,1.83581,1.83519,1.83539,48000000.0
2007-04-24 23:40:00,1.8353,1.83556,1.83445,1.83519,63000000.0
2007-04-24 23:45:00,1.83523,1.83523,1.83429,1.83432,34000000.0
2007-04-24 23:50:00,1.83416,1.8346,1.83414,1.8342,39000000.0
2007-04-24 23:55:00,1.83425,1.83497,1.83415,1.83448,45000000.0
2007-04-25 00:00:00,1.83462,1.83471,1.83357,1.83404,30000000.0
2007-04-25 00:05:00,1.83425,1.83443,1.83391,1.83435,34000000.0
2007-04-25 00:10:00,1.83417,1.83509,1.83399,1.835,56000000.0
2007-04-25 00:15:00,1.83486,1.83526,1.83435,1.83463,35000000.0
2007-04-25 00:20:00,1.83454,1.83456,1.83417,1.83426,32000000.0
2007-04-25 00:25:00,1.83423,1.8344,1.8339,1.83437,38000000.0
2007-04-25 00:30:00,1.83433,1.83445,1.83411,1.83428,41000000.0
2007-04-25 00:35:00,1.83388,1.83467,1.8337,1.83467,32000000.0
2007-04-25 00:40:00,1.83449,1.83469,1.83374,1.83418,41000000.0
2007-04-25 00:45:00,1.83421,1.83461,1.83406,1.83413,42000000.0
2007-04-25 00:50:00,1.83391,1.83407,1.83342,1.83387,46000000.0
2007-04-25 00:55:00,1.8335,1.83423,1.8335,1.83423,43000000.0
2007-04-25 01:00:00,1.83427,1.83454,1.83385,1.8343,54000000.0
2007-04-25 01:05:00,1.83413,1.8344,1.83377,1.83384,44000000.0
2007-04-25 01:10:00,1.83415,1.83432,1.83345,1.83385,47000000.0
2007-04-25 01:15:00,1.83277,1.83277,1.82874,1.83022,50000000.0
2007-04-25 01:20:00,1.83062,1.83167,1.83015,1.83124,42000000.0
2007-04-25 01:25:00,1.83131,1.83188,1.83051,1.83086,48000000.0
2007-04-25 01:30:00,1.83106,1.83174,1.83106,1.8313,57000000.0
2007-04-25 01:35:00,1.83133,1.83137,1.83065,1.83071,48000000.0
2007-04-25 01:40:00,1.83136,1.83156,1.83111,1.83139,40000000.0
2007-04-25 01:45:00,1.83144,1.83234,1.83125,1.83127,43000000.0
2007-04-25 01:50:00,1.83144,1.83241,1.8313,1.83227,55000000.0
2007-04-25 01:55:00,1.83224,1.83234,1.83132,1.83166,53000000.0
2007-04-25 02:00:00,1.83165,1.83165,1.8293,1.83133,41000000.0
2007-04-25 02:05:00,1.83138,1.83154,1.83044,1.83044,43000000.0
2007-04-25 02:10:00,1.83037,1.83087,1.83011,1.83068,41000000.0
2007-04-25 02:15:00,1.83058,1.83118,1.83011,1.83079,40000000.0
2007-04-25 02:20:00,1.83082,1.8309,1.83029,1.83047,42000000.0
2007-04-25 02:25:00,1.8305,1.83074,1.83026,1.83074,45000000.0
2007-04-25 02:30:00,1.83074,1.83077,1.83041,1.83072,36000000.0
2007-04-25 02:35:00,1.83047,1.83082,1.83016,1.83042,40000000.0
2007-04-25 02:40:00,1.83045,1.8312,1.83038,1.83112,35000000.0
2007-04-25 02:45:00,1.83133,1.83133,1.83061,1.83098,44000000.0
2007-04-25 02:50:00,1.83091,1.83091,1.83025,1.8305,37000000.0
2007-04-25 02:55:00,1.83068,1.83131,1.83051,1.83079,41000000.0
2007-04-25 03:00:00,1.83132,1.83192,1.83128,1.83167,34000000.0
2007-04-25 03:05:00,1.83179,1.83244,1.83115,1.83119,35000000.0
2007-04-25 03:10:00,1.8321,1.83217,1.83123,1.83123,46000000.0
2007-04-25 03:15:00,1.83132,1.83175,1.83041,1.83042,40000000.0
2007-04-25 03:20:00,1.83058,1.83089,1.82822,1.83052,36000000.0
2007-04-25 03:25:00,1.8306,1.83084,1.83032,1.83057,44000000.0
2007-04-25 03:30:00,1.8308,1.83088,1.82955,1.82991,38000000.0
2007-04-25 03:35:00,1.83061,1.8309,1.82998,1.8302,39000000.0
2007-04-25 03:40:00,1.83005,1.83081,1.82965,1.83049,40000000.0
2007-04-25 03:45:00,1.83033,1.83222,1.83017,1.83221,32000000.0
2007-04-25 03:50:00,1.83218,1.83239,1.8311,1.83119,41000000.0
2007-04-25 03:55:00,1.8314,1.83159,1.83073,1.83138,36000000.0
2007-04-25 04:00:00,1.8317,1.83174,1.83018,1.83018,37000000.0
2007-04-25 04:05:00,1.83084,1.83101,1.83046,1.8305,34000000.0
2007-04-25 04:10:00,1.83044,1.83133,1.83026,1.83133,28000000.0
2007-04-25 04:15:00,1.83122,1.83137,1.83028,1.83073,37000000.0
2007-04-25 04:20:00,1.8306,1.83099,1.83045,1.83086,43000000.0
2007-04-25 04:25:00,1.83063,1.83105,1.83036,1.83053,37000000.0
2007-04-25 04:30:00,1.83056,1.83091,1.83037,1.8306,41000000.0
2007-04-25 04:35:00,1.83098,1.83098,1.83036,1.83043,42000000.0
2007-04-25 04:40:00,1.83039,1.83106,1.83022,1.83076,44000000.0
2007-04-25 04:45:00,1.83013,1.83081,1.82977,1.83006,40000000.0
2007-04-25 04:50:00,1.82999,1.83008,1.82964,1.83007,42000000.0
2007-04-25 04:55:00,1.83003,1.83042,1.82956,1.82992,39000000.0
2007-04-25 05:00:00,1.831,1.8311,1.83007,1.83013,28000000.0
2007-04-25 05:05:00,1.83047,1.83081,1.83023,1.83081,31000000.0
2007-04-25 05:10:00,1.83089,1.83097,1.83018,1.83034,45000000.0
2007-04-25 05:15:00,1.83039,1.83104,1.83007,1.8305,43000000.0
2007-04-25 05:20:00,1.82985,1.83117,1.82967,1.83095,42000000.0
2007-04-25 05:25:00,1.83083,1.83125,1.83083,1.83109,38000000.0
2007-04-25 05:30:00,1.83115,1.83172,1.83097,1.83162,37000000.0
2007-04-25 05:35:00,1.83159,1.83159,1.8309,1.83091,30000000.0
2007-04-25 05:40:00,1.83079,1.8312,1.83011,1.83119,40000000.0
2007-04-25 05:45:00,1.83122,1.83137,1.83095,1.83121,34000000.0
2007-04-25 05:50:00,1.83111,1.83129,1.83089,1.83129,42000000.0
2007-04-25 05:55:00,1.83129,1.83134,1.83065,1.83071,40000000.0
2007-04-25 06:00:00,1.83036,1.83098,1.83036,1.8308,36000000.0
2007-04-25 06:05:00,1.83077,1.83077,1.83028,1.83044,34000000.0
2007-04-25 06:10:00,1.82907,1.83052,1.82898,1.83032,39000000.0
2007-04-25 06:15:00,1.83027,1.83046,1.83007,1.83024,36000000.0
2007-04-25 06:20:00,1.83021,1.83072,1.83021,1.83072,45000000.0
2007-04-25 06:25:00,1.83076,1.83082,1.8304,1.83044,45000000.0
2007-04-25 06:30:00,1.83076,1.83084,1.82983,1.83053,35000000.0
2007-04-25 06:35:00,1.83041,1.83056,1.82963,1.83031,47000000.0
2007-04-25 06:40:00,1.83042,1.83047,1.8302,1.83032,32000000.0
2007-04-25 06:45:00,1.83043,1.8307,1.83,1.83054,41000000.0
2007-04-25 06:50:00,1.82988,1.83061,1.82966,1.8297,38000000.0
2007-04-25 06:55:00,1.82981,1.83039,1.82927,1.83034,36000000.0
2007-04-25 07:00:00,1.83023,1.8308,1.82982,1.83037,36000000.0
2007-04-25 07:05:00,1.83067,1.83072,1.83014,1.8307,50000000.0
2007-04-25 07:10:00,1.83051,1.83112,1.83011,1.83068,39000000.0
2007-04-25 07:15:00,1.83061,1.83065,1.82997,1.83006,45000000.0
2007-04-25 07:20:00,1.83065,1.83162,1.82973,1.83136,46000000.0
2007-04-25 07:25:00,1.83145,1.83163,1.83003,1.83006,37000000.0
2007-04-25 07:30:00,1.83093,1.83177,1.83091,1.83133,43000000.0
2007-04-25 07:35:00,1.8315,1.83159,1.83119,1.8312,40000000.0
2007-04-25 07:40:00,1.83148,1.83155,1.8302,1.83085,42000000.0
2007-04-25 07:45:00,1.83075,1.83097,1.8299,1.83033,34000000.0
2007-04-25 07:50:00,1.83074,1.83142,1.83044,1.83044,45000000.0
2007-04-25 07:55:00,1.83097,1.83153,1.83076,1.8312,39000000.0
2007-04-25 08:00:00,1.8313,1.83172,1.83005,1.83005,41000000.0
2007-04-25 08:05:00,1.82958,1.83123,1.82948,1.83118,35000000.0
2007-04-25 08:10:00,1.83122,1.83126,1.83086,1.83114,40000000.0
2007-04-25 08:15:00,1.8312,1.8315,1.83077,1.83083,42000000.0
2007-04-25 08:20:00,1.83033,1.83064,1.82858,1.82945,38000000.0
2007-04-25 08:25:00,1.82938,1.82988,1.82895,1.82985,42000000.0
2007-04-25 08:30:00,1.83022,1.83078,1.83002,1.83042,41000000.0
2007-04-25 08:35:00,1.83047,1.831,1.83014,1.83019,47000000.0
2007-04-25 08:40:00,1.82988,1.82988,1.82802,1.82813,47000000.0
2007-04-25 08:45:00,1.82808,1.8286,1.82711,1.82793,42000000.0
2007-04-25 08:50:00,1.82813,1.82916,1.82768,1.82768,40000000.0
2007-04-25 08:55:00,1.82762,1.82779,1.82612,1.82612,37000000.0
2007-04-25 09:00:00,1.82589,1.82706,1.8255,1.82674,41000000.0
2007-04-25 09:05:00,1.82676,1.82745,1.82625,1.8267,44000000.0
2007-04-25 09:10:00,1.82676,1.827,1.82615,1.82682,44000000.0
2007-04-25 09:15:00,1.82671,1.82688,1.8257,1.82596,41000000.0
2007-04-25 09:20:00,1.8259,1.8262,1.82551,1.8262,38000000.0
2007-04-25 09:25:00,1.82584,1.82611,1.82549,1.82563,46000000.0
2007-04-25 09:30:00,1.82573,1.8271,1.82571,1.82687,36000000.0
2007-04-25 09:35:00,1.8269,1.82732,1.82506,1.82716,47000000.0
2007-04-25 09:40:00,1.82688,1.82688,1.82579,1.82607,46000000.0
2007-04-25 09:45:00,1.82596,1.82603,1.82486,1.82514,45000000.0
2007-04-25 09:50:00,1.82514,1.82593,1.82494,1.82564,44000000.0
2007-04-25 09:55:00,1.82575,1.82617,1.82503,1.82504,44000000.0
2007-04-25 10:00:00,1.8256,1.82654,1.8256,1.82641,44000000.0
2007-04-25 10:05:00,1.82639,1.82694,1.82626,1.82688,39000000.0
2007-04-25 10:10:00,1.8269,1.82769,1.8268,1.82728,37000000.0
2007-04-25 10:15:00,1.82705,1.82759,1.82693,1.82756,45000000.0
2007-04-25 10:20:00,1.82743,1.82776,1.82604,1.82663,36000000.0
2007-04-25 10:25:00,1.82758,1.82821,1.82751,1.82765,45000000.0
2007-04-25 10:30:00,1.82766,1.82778,1.82624,1.82635,38000000.0
2007-04-25 10:35:00,1.82622,1.82723,1.82544,1.82674,41000000.0
2007-04-25 10:40:00,1.8266,1.82662,1.82614,1.82662,40000000.0
2007-04-25 10:45:00,1.82594,1.82679,1.82516,1.82675,40000000.0
2007-04-25 10:50:00,1.82688,1.82727,1.82662,1.82662,44000000.0
2007-04-25 10:55:00,1.82655,1.82728,1.8246,1.82728,40000000.0
2007-04-25 11:00:00,1.82734,1.82753,1.82579,1.82681,44000000.0
2007-04-25 11:05:00,1.82728,1.82745,1.82712,1.82721,39000000.0
2007-04-25 11:10:00,1.82725,1.82802,1.82589,1.82754,47000000.0
2007-04-25 11:15:00,1.8275,1.8275,1.82689,1.82718,42000000.0
2007-04-25 11:20:00,1.82712,1.82757,1.82686,1.82745,38000000.0
2007-04-25 11:25:00,1.82743,1.82761,1.82691,1.82722,42000000.0
2007-04-25 11:30:00,1.82717,1.82735,1.82685,1.82724,43000000.0
2007-04-25 11:35:00,1.82724,1.82755,1.82706,1.82713,44000000.0
2007-04-25 11:40:00,1.82724,1.82781,1.827,1.82762,47000000.0
2007-04-25 11:45:00,1.8273,1.82752,1.82678,1.82693,44000000.0
2007-04-25 11:50:00,1.82706,1.82721,1.82633,1.82679,44000000.0
2007-04-25 11:55:00,1.82683,1.82691,1.82641,1.82662,43000000.0
2007-04-25 12:00:00,1.82697,1.82782,1.82681,1.82782,43000000.0
2007-04-25 12:05:00,1.82771,1.82839,1.82768,1.828,42000000.0
2007-04-25 12:10:00,1.82814,1.82876,1.82767,1.8285,40000000.0
2007-04-25 12:15:00,1.82826,1.82852,1.82767,1.82852,44000000.0
2007-04-25 12:20:00,1.82856,1.82938,1.82725,1.82874,39000000.0
2007-04-25 12:25:00,1.82874,1.82889,1.82837,1.82873,45000000.0
2007-04-25 12:30:00,1.82757,1.8288,1.82757,1.82876,39000000.0
2007-04-25 12:35:00,1.82877,1.82901,1.82791,1.82791,42000000.0
2007-04-25 12:40:00,1.82788,1.82834,1.82775,1.82834,41000000.0
2007-04-25 12:45:00,1.82807,1.82862,1.82771,1.82851,47000000.0
2007-04-25 12:50:00,1.82854,1.82854,1.82794,1.82829,41000000.0
2007-04-25 12:55:00,1.82835,1.82856,1.82784,1.82801,37000000.0
2007-04-25 13:00:00,1.82804,1.82816,1.82722,1.82741,38000000.0
2007-04-25 13:05:00,1.82782,1.82866,1.82744,1.82854,39000000.0
2007-04-25 13:10:00,1.82854,1.8289,1.82839,1.82859,41000000.0
2007-04-25 13:15:00,1.82861,1.82905,1.8283,1.82854,43000000.0
2007-04-25 13:20:00,1.82835,1.82879,1.82741,1.82866,41000000.0
2007-04-25 13:25:00,1.82875,1.82953,1.8285,1.82884,67000000.0
2007-04-25 13:30:00,1.82911,1.83037,1.82911,1.82989,75000000.0
2007-04-25 13:35:00,1.82999,1.83119,1.82986,1.83119,84000000.0
2007-04-25 13:40:00,1.83149,1.83149,1.83055,1.83084,86000000.0
2007-04-25 13:45:00,1.83079,1.83101,1.83069,1.83085,104000000.0
2007-04-25 13:50:00,1.83087,1.83092,1.8304,1.83077,128000000.0
2007-04-25 13:55:00,1.83072,1.83089,1.83065,1.8308,124000000.0
2007-04-25 14:00:00,1.83079,1.83093,1.83024,1.83071,144000000.0
2007-04-25 14:05:00,1.83098,1.83157,1.83097,1.83127,144000000.0
2007-04-25 14:10:00,1.83097,1.83146,1.83056,1.83146,101000000.0
2007-04-25 14:15:00,1.83129,1.83186,1.83064,1.83087,145000000.0
2007-04-25 14:20:00,1.83057,1.83201,1.83028,1.83182,143000000.0
2007-04-25 14:25:00,1.83161,1.83163,1.83056,1.83056,118000000.0
2007-04-25 14:30:00,1.82991,1.83134,1.82945,1.82988,128000000.0
2007-04-25 14:35:00,1.82931,1.83028,1.8292,1.83028,165000000.0
2007-04-25 14:40:00,1.83035,1.8307,1.8298,1.83042,141000000.0
2007-04-25 14:45:00,1.83046,1.83127,1.83046,1.83127,104000000.0
2007-04-25 14:50:00,1.83099,1.83099,1.8302,1.8304,126000000.0
2007-04-25 14:55:00,1.83051,1.83081,1.82997,1.83074,91000000.0
2007-04-25 15:00:00,1.83045,1.83098,1.83045,1.83073,131000000.0
2007-04-25 15:05:00,1.83076,1.83087,1.83025,1.83031,129000000.0
2007-04-25 15:10:00,1.83016,1.83035,1.8293,1.82969,160000000.0
2007-04-25 15:15:00,1.82973,1.82999,1.82963,1.82968,82000000.0
2007-04-25 15:20:00,1.82994,1.82997,1.8285,1.82907,98000000.0
2007-04-25 15:25:00,1.82902,1.82919,1.82705,1.82884,188000000.0
2007-04-25 15:30:00,1.82681,1.82896,1.82616,1.82837,208000000.0
2007-04-25 15:35:00,1.82851,1.8289,1.82806,1.82847,178000000.0
2007-04-25 15:40:00,1.82859,1.82859,1.82792,1.82838,180000000.0
2007-04-25 15:45:00,1.82842,1.82852,1.82759,1.82808,149000000.0
2007-04-25 15:50:00,1.8282,1.82854,1.82818,1.82829,112000000.0
2007-04-25 15:55:00,1.82848,1.82871,1.82785,1.82804,150000000.0
2007-04-25 16:00:00,1.8288,1.83054,1.8288,1.83006,200000000.0
2007-04-25 16:05:00,1.8303,1.8303,1.82982,1.8299,188000000.0
2007-04-25 16:10:00,1.82983,1.83173,1.82969,1.83138,169000000.0
2007-04-25 16:15:00,1.83154,1.8316,1.83103,1.83153,185000000.0
2007-04-25 16:20:00,1.83143,1.83154,1.83087,1.83113,231000000.0
2007-04-25 16:25:00,1.83115,1.83115,1.83025,1.83063,173000000.0
2007-04-25 16:30:00,1.83055,1.83094,1.83011,1.8308,183000000.0
2007-04-25 16:35:00,1.83067,1.83076,1.83024,1.83051,229000000.0
2007-04-25 16:40:00,1.83007,1.83065,1.82998,1.83025,218000000.0
2007-04-25 16:45:00,1.83025,1.83136,1.82985,1.8311,236000000.0
2007-04-25 16:50:00,1.831,1.83114,1.82992,1.83024,142000000.0
2007-04-25 16:55:00,1.82997,1.83075,1.82946,1.83058,178000000.0
2007-04-25 17:00:00,1.8308,1.83114,1.83029,1.83038,176000000.0
2007-04-25 17:05:00,1.83056,1.83056,1.82967,1.82969,206000000.0
2007-04-25 17:10:00,1.82972,1.83041,1.82972,1.8301,165000000.0
2007-04-25 17:15:00,1.83021,1.83062,1.82982,1.82985,139000000.0
2007-04-25 17:20:00,1.82977,1.83027,1.82892,1.83012,140000000.0
2007-04-25 17:25:00,1.83062,1.8308,1.83019,1.83038,157000000.0
2007-04-25 17:30:00,1.83023,1.8304,1.83003,1.83032,301000000.0
2007-04-25 17:35:00,1.83025,1.83055,1.83012,1.83025,233000000.0
2007-04-25 17:40:00,1.83034,1.83056,1.83032,1.83056,225000000.0
2007-04-25 17:45:00,1.83059,1.83104,1.83059,1.83086,303000000.0
2007-04-25 17:50:00,1.83088,1.83157,1.83047,1.83157,232000000.0
2007-04-25 17:55:00,1.83126,1.83159,1.83055,1.83057,196000000.0
2007-04-25 18:00:00,1.83084,1.83103,1.83024,1.83103,190000000.0
2007-04-25 18:05:00,1.83087,1.8316,1.83087,1.83149,196000000.0
2007-04-25 18:10:00,1.83148,1.83179,1.83097,1.83115,136000000.0
2007-04-25 18:15:00,1.83105,1.83105,1.83044,1.83074,226000000.0
2007-04-25 18:20:00,1.83075,1.83084,1.83009,1.83055,228000000.0
2007-04-25 18:25:00,1.8304,1.83119,1.8304,1.83118,151000000.0
2007-04-25 18:30:00,1.83148,1.83155,1.83108,1.83147,194000000.0
2007-04-25 18:35:00,1.83129,1.83144,1.83066,1.83093,273000000.0
2007-04-25 18:40:00,1.83104,1.83188,1.83081,1.83142,232000000.0
2007-04-25 18:45:00,1.8316,1.83197,1.83075,1.83075,216000000.0
2007-04-25 18:50:00,1.83164,1.83204,1.83122,1.83161,129000000.0
2007-04-25 18:55:00,1.8311,1.83168,1.83031,1.83083,98000000.0
2007-04-25 19:00:00,1.83061,1.83155,1.83048,1.83136,129000000.0
2007-04-25 19:05:00,1.83142,1.83173,1.83123,1.83157,232000000.0
2007-04-25 19:10:00,1.83164,1.83188,1.83154,1.83165,148000000.0
2007-04-25 19:15:00,1.83167,1.83177,1.8313,1.83161,123000000.0
2007-04-25 19:20:00,1.83164,1.83168,1.83119,1.83132,120000000.0
2007-04-25 19:25:00,1.83128,1.83195,1.83106,1.83187,216000000.0
2007-04-25 19:30:00,1.83205,1.83211,1.83067,1.83096,154000000.0
2007-04-25 19:35:00,1.83114,1.83173,1.83082,1.83122,91000000.0
2007-04-25 19:40:00,1.83143,1.83166,1.8314,1.83148,94000000.0
2007-04-25 19:45:00,1.8315,1.83165,1.83089,1.83127,118000000.0
2007-04-25 19:50:00,1.83124,1.83124,1.82907,1.83105,75000000.0
2007-04-25 19:55:00,1.83106,1.8315,1.83074,1.83125,94000000.0
2007-04-25 20:00:00,1.83137,1.83153,1.83039,1.83082,101000000.0
2007-04-25 20:05:00,1.83082,1.83114,1.83052,1.83106,97000000.0
2007-04-25 20:10:00,1.83096,1.83096,1.82956,1.83025,65000000.0
2007-04-25 20:15:00,1.83023,1.83096,1.83002,1.83004,72000000.0
2007-04-25 20:20:00,1.82997,1.83088,1.82976,1.83013,56000000.0
2007-04-25 20:25:00,1.83002,1.83112,1.83002,1.83102,76000000.0
2007-04-25 20:30:00,1.83109,1.83113,1.83044,1.83095,106000000.0
2007-04-25 20:35:00,1.83101,1.83125,1.83035,1.83122,60000000.0
2007-04-25 20:40:00,1.83126,1.83128,1.83083,1.8312,50000000.0
2007-04-25 20:45:00,1.8312,1.83178,1.83089,1.83166,61000000.0
2007-04-25 20:50:00,1.83165,1.83181,1.83126,1.83181,58000000.0
2007-04-25 20:55:00,1.8319,1.83203,1.83133,1.83171,48000000.0
2007-04-25 21:00:00,1.83164,1.83183,1.83148,1.83179,56000000.0
2007-04-25 21:05:00,1.83188,1.83256,1.83185,1.83251,46000000.0
2007-04-25 21:10:00,1.83246,1.83246,1.83009,1.83224,41000000.0
2007-04-25 21:15:00,1.83187,1.8322,1.83143,1.83153,42000000.0
2007-04-25 21:20:00,1.83157,1.83172,1.83116,1.83158,48000000.0
2007-04-25 21:25:00,1.83169,1.83226,1.83161,1.83183,69000000.0
2007-04-25 21:30:00,1.83193,1.8325,1.83193,1.8321,34000000.0
2007-04-25 21:35:00,1.83213,1.833,1.83182,1.83188,77000000.0
2007-04-25 21:40:00,1.83187,1.83213,1.83145,1.83153,55000000.0
2007-04-25 21:45:00,1.83147,1.83165,1.83127,1.83138,47000000.0
2007-04-25 21:50:00,1.83139,1.83181,1.83139,1.83171,34000000.0
2007-04-25 21:55:00,1.83173,1.83226,1.83149,1.83194,61000000.0
2007-04-25 22:00:00,1.83198,1.83277,1.83185,1.83224,49000000.0
2007-04-25 22:05:00,1.83252,1.83253,1.83164,1.83164,47000000.0
2007-04-25 22:10:00,1.83193,1.83193,1.83147,1.83171,51000000.0
2007-04-25 22:15:00,1.83169,1.83182,1.83074,1.83074,50000000.0
2007-04-25 22:20:00,1.83089,1.83144,1.83015,1.83089,51000000.0
2007-04-25 22:25:00,1.83115,1.8313,1.83067,1.8313,43000000.0
2007-04-25 22:30:00,1.83159,1.83162,1.8309,1.8312,88000000.0
2007-04-25 22:35:00,1.83134,1.83147,1.83085,1.83088,64000000.0
2007-04-25 22:40:00,1.83088,1.83126,1.83072,1.83072,53000000.0
2007-04-25 22:45:00,1.83064,1.83064,1.82979,1.83,60000000.0
2007-04-25 22:50:00,1.83003,1.8305,1.82916,1.82916,43000000.0
2007-04-25 22:55:00,1.82927,1.82927,1.82766,1.82766,39000000.0
2007-04-25 23:00:00,1.82698,1.83339,1.82197,1.83339,49000000.0
2007-04-25 23:05:00,1.83335,1.83596,1.83128,1.83275,46000000.0
2007-04-25 23:10:00,1.832,1.83212,1.82653,1.82653,40000000.0
2007-04-25 23:15:00,1.82648,1.82864,1.82648,1.82757,38000000.0
2007-04-25 23:20:00,1.82735,1.82735,1.82597,1.82631,37000000.0
2007-04-25 23:25:00,1.82674,1.82693,1.82533,1.82629,55000000.0
2007-04-25 23:30:00,1.82725,1.82829,1.82692,1.82789,44000000.0
2007-04-25 23:35:00,1.82774,1.82792,1.82647,1.82689,48000000.0
2007-04-25 23:40:00,1.82693,1.82693,1.82612,1.82614,63000000.0
2007-04-25 23:45:00,1.8264,1.82669,1.82595,1.82628,38000000.0
2007-04-25 23:50:00,1.82595,1.82602,1.82432,1.825,39000000.0
2007-04-25 23:55:00,1.82532,1.82707,1.82532,1.82702,39000000.0
2007-04-26 00:00:00,1.82699,1.82749,1.8266,1.82694,42000000.0
2007-04-26 00:05:00,1.82737,1.82783,1.82696,1.82783,43000000.0
2007-04-26 00:10:00,1.82776,1.82783,1.82677,1.82702,56000000.0
2007-04-26 00:15:00,1.82699,1.82706,1.82553,1.82553,41000000.0
2007-04-26 00:20:00,1.82562,1.82562,1.8247,1.82484,40000000.0
2007-04-26 00:25:00,1.82472,1.82706,1.82467,1.82706,38000000.0
2007-04-26 00:30:00,1.82966,1.83153,1.82801,1.82938,48000000.0
2007-04-26 00:35:00,1.82934,1.83088,1.82831,1.82899,32000000.0
2007-04-26 00:40:00,1.8289,1.83016,1.82809,1.82859,41000000.0
2007-04-26 00:45:00,1.82853,1.83088,1.82849,1.83032,42000000.0
2007-04-26 00:50:00,1.83009,1.8311,1.82992,1.8311,46000000.0
2007-04-26 00:55:00,1.83124,1.83124,1.83008,1.83093,43000000.0
2007-04-26 01:00:00,1.83099,1.83099,1.82966,1.83034,54000000.0
2007-04-26 01:05:00,1.8304,1.83335,1.8304,1.83319,44000000.0
2007-04-26 01:10:00,1.83313,1.83334,1.83233,1.83311,47000000.0
2007-04-26 01:15:00,1.8334,1.83356,1.83311,1.8333,50000000.0
2007-04-26 01:20:00,1.83334,1.83334,1.83084,1.83084,42000000.0
2007-04-26 01:25:00,1.83062,1.83225,1.83051,1.83213,50000000.0
2007-04-26 01:30:00,1.83219,1.83228,1.83191,1.83212,50000000.0
2007-04-26 01:35:00,1.83201,1.83214,1.8311,1.83182,48000000.0
2007-04-26 01:40:00,1.83197,1.83206,1.83152,1.8319,40000000.0
2007-04-26 01:45:00,1.83157,1.8323,1.8315,1.83216,29000000.0
2007-04-26 01:50:00,1.83213,1.83245,1.83177,1.83245,55000000.0
2007-04-26 01:55:00,1.83218,1.83223,1.8317,1.8321,53000000.0
2007-04-26 02:00:00,1.83201,1.83201,1.82887,1.83144,41000000.0
2007-04-26 02:05:00,1.8312,1.83144,1.8303,1.83039,43000000.0
2007-04-26 02:10:00,1.83018,1.8303,1.82853,1.82853,41000000.0
2007-04-26 02:15:00,1.82827,1.82875,1.82783,1.82815,40000000.0
2007-04-26 02:20:00,1.82837,1.82853,1.82807,1.82807,42000000.0
2007-04-26 02:25:00,1.82786,1.82836,1.82739,1.82836,45000000.0
2007-04-26 02:30:00,1.8281,1.82848,1.82743,1.82834,36000000.0
2007-04-26 02:35:00,1.82812,1.82846,1.82773,1.82835,40000000.0
2007-04-26 02:40:00,1.8283,1.8287,1.82783,1.82827,32000000.0
2007-04-26 02:45:00,1.82853,1.82978,1.82849,1.82902,44000000.0
2007-04-26 02:50:00,1.82921,1.82937,1.82861,1.82877,37000000.0
2007-04-26 02:55:00,1.82864,1.82865,1.82784,1.82824,41000000.0
2007-04-26 03:00:00,1.82821,1.82821,1.82698,1.82755,36000000.0
2007-04-26 03:05:00,1.82703,1.82767,1.82642,1.82653,37000000.0
2007-04-26 03:10:00,1.82612,1.82635,1.82583,1.8262,46000000.0
2007-04-26 03:15:00,1.82623,1.82673,1.82545,1.82665,43000000.0
2007-04-26 03:20:00,1.82685,1.82774,1.82534,1.82721,36000000.0
2007-04-26 03:25:00,1.82722,1.82752,1.82689,1.82722,44000000.0
2007-04-26 03:30:00,1.82738,1.82789,1.82724,1.8275,32000000.0
2007-04-26 03:35:00,1.8273,1.82787,1.82705,1.82705,39000000.0
2007-04-26 03:40:00,1.82737,1.82783,1.82626,1.82737,45000000.0
2007-04-26 03:45:00,1.82735,1.82771,1.82635,1.8273,27000000.0
2007-04-26 03:50:00,1.82728,1.82795,1.82714,1.82714,28000000.0
2007-04-26 03:55:00,1.82701,1.82715,1.82559,1.82559,31000000.0
2007-04-26 04:00:00,1.82627,1.82647,1.82587,1.82595,37000000.0
2007-04-26 04:05:00,1.82611,1.82697,1.82577,1.82694,40000000.0
2007-04-26 04:10:00,1.82698,1.82718,1.82646,1.82717,35000000.0
2007-04-26 04:15:00,1.82644,1.82708,1.82635,1.82703,37000000.0
2007-04-26 04:20:00,1.82689,1.82707,1.82588,1.8266,43000000.0
2007-04-26 04:25:00,1.82659,1.82659,1.82577,1.82633,37000000.0
2007-04-26 04:30:00,1.82642,1.82654,1.8254,1.82635,43000000.0
2007-04-26 04:35:00,1.82589,1.82645,1.82541,1.82541,42000000.0
2007-04-26 04:40:00,1.82513,1.82582,1.82468,1.82557,44000000.0
2007-04-26 04:45:00,1.8256,1.8256,1.82382,1.82469,39000000.0
2007-04-26 04:50:00,1.82431,1.82479,1.82431,1.82477,42000000.0
2007-04-26 04:55:00,1.82485,1.82506,1.82391,1.8248,39000000.0
2007-04-26 05:00:00,1.82497,1.82497,1.82356,1.82444,35000000.0
2007-04-26 05:05:00,1.82423,1.82506,1.82422,1.82483,40000000.0
2007-04-26 05:10:00,1.82472,1.8257,1.82451,1.82558,45000000.0
2007-04-26 05:15:00,1.82557,1.82585,1.82481,1.82495,43000000.0
2007-04-26 05:20:00,1.82512,1.82512,1.82423,1.82437,42000000.0
2007-04-26 05:25:00,1.82447,1.82457,1.82313,1.82417,38000000.0
2007-04-26 05:30:00,1.82418,1.82435,1.82352,1.82435,34000000.0
2007-04-26 05:35:00,1.8244,1.82474,1.82395,1.82473,32000000.0
2007-04-26 05:40:00,1.82489,1.82525,1.82466,1.82504,40000000.0
2007-04-26 05:45:00,1.82507,1.82535,1.82461,1.82513,42000000.0
2007-04-26 05:50:00,1.82504,1.8255,1.82454,1.82487,42000000.0
2007-04-26 05:55:00,1.82509,1.82516,1.82419,1.82453,43000000.0
2007-04-26 06:00:00,1.8242,1.8249,1.82396,1.8249,36000000.0
2007-04-26 06:05:00,1.82477,1.8251,1.82457,1.82478,37000000.0
2007-04-26 06:10:00,1.82477,1.82531,1.82467,1.82495,39000000.0
2007-04-26 06:15:00,1.8249,1.82512,1.82412,1.82412,36000000.0
2007-04-26 06:20:00,1.82431,1.82476,1.82426,1.82437,45000000.0
2007-04-26 06:25:00,1.82441,1.82488,1.82415,1.82422,45000000.0
2007-04-26 06:30:00,1.82411,1.82492,1.82401,1.82446,35000000.0
2007-04-26 06:35:00,1.82431,1.82442,1.82405,1.82422,46000000.0
2007-04-26 06:40:00,1.82442,1.82442,1.82292,1.82366,31000000.0
2007-04-26 06:45:00,1.824,1.82434,1.82366,1.82388,41000000.0
2007-04-26 06:50:00,1.82392,1.82406,1.82381,1.82397,30000000.0
2007-04-26 06:55:00,1.82382,1.82382,1.82289,1.82343,36000000.0
2007-04-26 07:00:00,1.82335,1.82368,1.82311,1.82367,36000000.0
2007-04-26 07:05:00,1.82364,1.82443,1.82317,1.82426,50000000.0
2007-04-26 07:10:00,1.82412,1.82421,1.82357,1.82412,39000000.0
2007-04-26 07:15:00,1.82403,1.8245,1.82343,1.82435,45000000.0
2007-04-26 07:20:00,1.82433,1.82433,1.82332,1.82352,46000000.0
2007-04-26 07:25:00,1.82438,1.82455,1.8239,1.82452,37000000.0
2007-04-26 07:30:00,1.82445,1.82483,1.8238,1.8238,43000000.0
2007-04-26 07:35:00,1.82395,1.82496,1.82395,1.82445,40000000.0
2007-04-26 07:40:00,1.82437,1.82596,1.82415,1.82577,42000000.0
2007-04-26 07:45:00,1.82543,1.82715,1.82527,1.8264,36000000.0
2007-04-26 07:50:00,1.82631,1.8264,1.82565,1.82617,45000000.0
2007-04-26 07:55:00,1.8263,1.82636,1.82547,1.82579,39000000.0
2007-04-26 08:00:00,1.8257,1.82668,1.82568,1.82618,41000000.0
2007-04-26 08:05:00,1.82619,1.82644,1.82578,1.82607,35000000.0
2007-04-26 08:10:00,1.82621,1.82668,1.82539,1.82552,40000000.0
2007-04-26 08:15:00,1.82515,1.82515,1.82421,1.82495,42000000.0
2007-04-26 08:20:00,1.82475,1.82494,1.8241,1.82477,38000000.0
2007-04-26 08:25:00,1.82488,1.82674,1.82488,1.82621,42000000.0
2007-04-26 08:30:00,1.82631,1.82705,1.82612,1.82688,41000000.0
2007-04-26 08:35:00,1.82676,1.82701,1.82618,1.82621,47000000.0
2007-04-26 08:40:00,1.82624,1.82823,1.82619,1.82812,47000000.0
2007-04-26 08:45:00,1.82799,1.82853,1.8265,1.82742,42000000.0
2007-04-26 08:50:00,1.82754,1.8277,1.82643,1.82694,40000000.0
2007-04-26 08:55:00,1.82699,1.82699,1.82614,1.82643,37000000.0
2007-04-26 09:00:00,1.82642,1.82851,1.82642,1.82851,41000000.0
2007-04-26 09:05:00,1.82855,1.82897,1.82756,1.82764,44000000.0
2007-04-26 09:10:00,1.82742,1.82767,1.8266,1.82767,44000000.0
2007-04-26 09:15:00,1.82777,1.82826,1.82766,1.82823,41000000.0
2007-04-26 09:20:00,1.8283,1.82925,1.82811,1.82841,38000000.0
2007-04-26 09:25:00,1.82838,1.82915,1.82828,1.82915,46000000.0
2007-04-26 09:30:00,1.82902,1.82902,1.82822,1.82849,36000000.0
2007-04-26 09:35:00,1.82859,1.82865,1.82524,1.82663,47000000.0
2007-04-26 09:40:00,1.82641,1.82694,1.82589,1.8265,46000000.0
2007-04-26 09:45:00,1.82665,1.82681,1.82592,1.82613,45000000.0
2007-04-26 09:50:00,1.82609,1.82729,1.82596,1.82705,44000000.0
2007-04-26 09:55:00,1.82712,1.82787,1.827,1.82745,44000000.0
2007-04-26 10:00:00,1.82777,1.82825,1.8275,1.82815,44000000.0
2007-04-26 10:05:00,1.82834,1.82865,1.82794,1.82811,39000000.0
2007-04-26 10:10:00,1.82809,1.82821,1.82745,1.82818,37000000.0
2007-04-26 10:15:00,1.82649,1.82819,1.82649,1.82796,45000000.0
2007-04-26 10:20:00,1.82782,1.82782,1.82707,1.82722,36000000.0
2007-04-26 10:25:00,1.8275,1.82773,1.82704,1.82755,45000000.0
2007-04-26 10:30:00,1.82753,1.82773,1.82636,1.82722,38000000.0
2007-04-26 10:35:00,1.82718,1.82718,1.82609,1.82646,41000000.0
2007-04-26 10:40:00,1.82647,1.82794,1.82626,1.82794,40000000.0
2007-04-26 10:45:00,1.82802,1.82978,1.82781,1.82948,40000000.0
2007-04-26 10:50:00,1.82936,1.82946,1.82904,1.8293,44000000.0
2007-04-26 10:55:00,1.82932,1.83085,1.8277,1.83085,40000000.0
2007-04-26 11:00:00,1.83099,1.83155,1.82998,1.83071,44000000.0
2007-04-26 11:05:00,1.83058,1.83113,1.83058,1.83113,39000000.0
2007-04-26 11:10:00,1.83118,1.83189,1.83092,1.83171,47000000.0
2007-04-26 11:15:00,1.83176,1.83182,1.83108,1.83168,42000000.0
2007-04-26 11:20:00,1.83201,1.8338,1.8319,1.8338,38000000.0
2007-04-26 11:25:00,1.83491,1.83964,1.83477,1.83653,42000000.0
2007-04-26 11:30:00,1.83693,1.8384,1.83608,1.83608,43000000.0
2007-04-26 11:35:00,1.83634,1.8368,1.83484,1.83484,44000000.0
2007-04-26 11:40:00,1.83493,1.83734,1.83465,1.83734,47000000.0
2007-04-26 11:45:00,1.83709,1.83719,1.83526,1.8355,44000000.0
2007-04-26 11:50:00,1.83562,1.83783,1.83562,1.83782,44000000.0
2007-04-26 11:55:00,1.83753,1.83769,1.83664,1.83706,43000000.0
2007-04-26 12:00:00,1.83828,1.83945,1.83828,1.8387,43000000.0
2007-04-26 12:05:00,1.83852,1.8397,1.83834,1.83858,42000000.0
2007-04-26 12:10:00,1.83856,1.83856,1.83622,1.83671,40000000.0
2007-04-26 12:15:00,1.83675,1.83687,1.83552,1.83612,44000000.0
2007-04-26 12:20:00,1.83589,1.83674,1.83419,1.83667,39000000.0
2007-04-26 12:25:00,1.83676,1.8368,1.83598,1.83619,45000000.0
2007-04-26 12:30:00,1.8361,1.8361,1.83518,1.83547,39000000.0
2007-04-26 12:35:00,1.8354,1.8364,1.83536,1.83582,42000000.0
2007-04-26 12:40:00,1.83597,1.83627,1.83546,1.83606,41000000.0
2007-04-26 12:45:00,1.8363,1.83659,1.83578,1.83595,47000000.0
2007-04-26 12:50:00,1.83592,1.83605,1.8353,1.83542,41000000.0
2007-04-26 12:55:00,1.83524,1.83615,1.83523,1.83581,37000000.0
2007-04-26 13:00:00,1.83582,1.83718,1.83573,1.83671,38000000.0
2007-04-26 13:05:00,1.83655,1.83688,1.83573,1.83654,39000000.0
2007-04-26 13:10:00,1.8365,1.83662,1.83559,1.83583,41000000.0
2007-04-26 13:15:00,1.8359,1.83643,1.8359,1.83596,43000000.0
2007-04-26 13:20:00,1.83618,1.83801,1.83607,1.83801,41000000.0
2007-04-26 13:25:00,1.83774,1.83849,1.83774,1.8382,67000000.0
2007-04-26 13:30:00,1.83815,1.83815,1.83596,1.83667,75000000.0
2007-04-26 13:35:00,1.83698,1.83743,1.8365,1.83712,84000000.0
2007-04-26 13:40:00,1.83714,1.83765,1.8369,1.83745,86000000.0
2007-04-26 13:45:00,1.83759,1.83852,1.83683,1.83768,104000000.0
2007-04-26 13:50:00,1.8376,1.83797,1.83708,1.83726,128000000.0
2007-04-26 13:55:00,1.8372,1.83803,1.8372,1.83803,124000000.0
2007-04-26 14:00:00,1.83794,1.83812,1.83777,1.83811,144000000.0
2007-04-26 14:05:00,1.83823,1.84151,1.83799,1.84066,144000000.0
2007-04-26 14:10:00,1.84054,1.84077,1.83955,1.83959,101000000.0
2007-04-26 14:15:00,1.83974,1.84035,1.83886,1.83888,145000000.0
2007-04-26 14:20:00,1.8388,1.83986,1.83874,1.83969,143000000.0
2007-04-26 14:25:00,1.83987,1.84003,1.83819,1.83848,118000000.0
2007-04-26 14:30:00,1.83833,1.83897,1.83773,1.83773,128000000.0
2007-04-26 14:35:00,1.8372,1.83778,1.83669,1.83778,165000000.0
2007-04-26 14:40:00,1.83773,1.83839,1.83766,1.83814,141000000.0
2007-04-26 14:45:00,1.83844,1.83916,1.83826,1.83908,104000000.0
2007-04-26 14:50:00,1.83916,1.83926,1.83871,1.83871,126000000.0
2007-04-26 14:55:00,1.83862,1.83921,1.83835,1.83921,91000000.0
2007-04-26 15:00:00,1.83916,1.84018,1.83897,1.84012,131000000.0
2007-04-26 15:05:00,1.8401,1.84152,1.8401,1.84085,129000000.0
2007-04-26 15:10:00,1.84081,1.84138,1.84072,1.84112,160000000.0
2007-04-26 15:15:00,1.84055,1.84277,1.84048,1.84265,82000000.0
2007-04-26 15:20:00,1.84255,1.84277,1.84189,1.84277,98000000.0
2007-04-26 15:25:00,1.84262,1.84395,1.84101,1.84282,188000000.0
2007-04-26 15:30:00,1.8409,1.84364,1.84072,1.84326,208000000.0
2007-04-26 15:35:00,1.84355,1.84405,1.84336,1.84356,178000000.0
2007-04-26 15:40:00,1.84349,1.84365,1.84294,1.84313,180000000.0
2007-04-26 15:45:00,1.84319,1.84375,1.84219,1.8422,149000000.0
2007-04-26 15:50:00,1.84249,1.84406,1.84249,1.8439,112000000.0
2007-04-26 15:55:00,1.8439,1.84412,1.84322,1.8436,150000000.0
2007-04-26 16:00:00,1.84343,1.84386,1.84326,1.84368,200000000.0
2007-04-26 16:05:00,1.84387,1.84444,1.84354,1.84355,188000000.0
2007-04-26 16:10:00,1.84319,1.84323,1.84209,1.84236,169000000.0
2007-04-26 16:15:00,1.84276,1.84384,1.84275,1.84298,185000000.0
2007-04-26 16:20:00,1.84297,1.84386,1.84249,1.84284,231000000.0
2007-04-26 16:25:00,1.84263,1.84274,1.842,1.842,173000000.0
2007-04-26 16:30:00,1.84172,1.84172,1.84032,1.84112,183000000.0
2007-04-26 16:35:00,1.84141,1.8425,1.84116,1.84236,229000000.0
2007-04-26 16:40:00,1.84245,1.84294,1.84198,1.84198,218000000.0
2007-04-26 16:45:00,1.84222,1.84224,1.84116,1.84174,236000000.0
2007-04-26 16:50:00,1.84173,1.8419,1.8411,1.84129,142000000.0
2007-04-26 16:55:00,1.84148,1.8432,1.84134,1.8432,178000000.0
2007-04-26 17:00:00,1.84334,1.84334,1.84254,1.84279,176000000.0
2007-04-26 17:05:00,1.8427,1.84353,1.84051,1.84051,206000000.0
2007-04-26 17:10:00,1.84069,1.8409,1.84024,1.84077,165000000.0
2007-04-26 17:15:00,1.84052,1.84073,1.84036,1.84073,139000000.0
2007-04-26 17:20:00,1.84067,1.84075,1.84021,1.84067,140000000.0
2007-04-26 17:25:00,1.84074,1.84142,1.84039,1.84142,157000000.0
2007-04-26 17:30:00,1.84131,1.84131,1.84005,1.84064,301000000.0
2007-04-26 17:35:00,1.84061,1.84276,1.84035,1.84276,233000000.0
2007-04-26 17:40:00,1.84302,1.84313,1.84195,1.8424,225000000.0
2007-04-26 17:45:00,1.84244,1.84266,1.84201,1.84217,303000000.0
2007-04-26 17:50:00,1.84234,1.84258,1.84171,1.84247,232000000.0
2007-04-26 17:55:00,1.84251,1.84259,1.84182,1.84232,196000000.0
2007-04-26 18:00:00,1.8427,1.84295,1.84202,1.84223,190000000.0
2007-04-26 18:05:00,1.84216,1.84253,1.84129,1.84153,196000000.0
2007-04-26 18:10:00,1.84164,1.84176,1.84006,1.84064,136000000.0
2007-04-26 18:15:00,1.84034,1.84053,1.83986,1.84007,226000000.0
2007-04-26 18:20:00,1.84012,1.84066,1.83995,1.84066,228000000.0
2007-04-26 18:25:00,1.83978,1.84065,1.83927,1.83927,151000000.0
2007-04-26 18:30:00,1.84023,1.84065,1.8395,1.83951,194000000.0
2007-04-26 18:35:00,1.83976,1.84,1.83899,1.83938,273000000.0
2007-04-26 18:40:00,1.83965,1.83983,1.83915,1.83915,232000000.0
2007-04-26 18:45:00,1.83987,1.84065,1.83982,1.84035,216000000.0
2007-04-26 18:50:00,1.84035,1.84133,1.83932,1.84039,129000000.0
2007-04-26 18:55:00,1.84083,1.84138,1.83967,1.84138,98000000.0
2007-04-26 19:00:00,1.84093,1.84093,1.83951,1.83981,129000000.0
2007-04-26 19:05:00,1.83973,1.83987,1.8393,1.83939,232000000.0
2007-04-26 19:10:00,1.83965,1.83975,1.83945,1.83945,148000000.0
2007-04-26 19:15:00,1.83946,1.83989,1.83937,1.83956,123000000.0
2007-04-26 19:20:00,1.83945,1.83973,1.83897,1.83933,120000000.0
2007-04-26 19:25:00,1.83926,1.83948,1.83859,1.83893,216000000.0
2007-04-26 19:30:00,1.83895,1.83927,1.83872,1.83878,154000000.0
2007-04-26 19:35:00,1.83886,1.83945,1.83885,1.83944,91000000.0
2007-04-26 19:40:00,1.83933,1.83951,1.83874,1.8391,94000000.0
2007-04-26 19:45:00,1.83913,1.83934,1.83814,1.83933,118000000.0
2007-04-26 19:50:00,1.83936,1.84001,1.83749,1.8397,75000000.0
2007-04-26 19:55:00,1.83949,1.83968,1.83885,1.83917,106000000.0
2007-04-26 20:00:00,1.83928,1.83971,1.83882,1.83971,101000000.0
2007-04-26 20:05:00,1.83972,1.83979,1.83916,1.83952,97000000.0
2007-04-26 20:10:00,1.83928,1.83945,1.83879,1.83921,65000000.0
2007-04-26 20:15:00,1.83904,1.83914,1.83832,1.83889,72000000.0
2007-04-26 20:20:00,1.83842,1.83947,1.83808,1.8391,56000000.0
2007-04-26 20:25:00,1.83898,1.8396,1.83865,1.83924,76000000.0
2007-04-26 20:30:00,1.83954,1.8396,1.83904,1.83935,106000000.0
2007-04-26 20:35:00,1.83939,1.83939,1.83847,1.83889,60000000.0
2007-04-26 20:40:00,1.83897,1.83968,1.83844,1.83844,50000000.0
2007-04-26 20:45:00,1.83911,1.83915,1.83837,1.83837,61000000.0
2007-04-26 20:50:00,1.83835,1.83837,1.83762,1.83832,58000000.0
2007-04-26 20:55:00,1.83835,1.83842,1.83798,1.83842,56000000.0
2007-04-26 21:00:00,1.83836,1.83941,1.83825,1.83941,56000000.0
2007-04-26 21:05:00,1.83954,1.83966,1.83889,1.83889,46000000.0
2007-04-26 21:10:00,1.83923,1.83992,1.83799,1.83972,41000000.0
2007-04-26 21:15:00,1.83969,1.83993,1.83874,1.83907,42000000.0
2007-04-26 21:20:00,1.83948,1.83958,1.8387,1.83949,48000000.0
2007-04-26 21:25:00,1.83919,1.8397,1.839,1.83928,69000000.0
2007-04-26 21:30:00,1.8394,1.83972,1.83905,1.83927,40000000.0
2007-04-26 21:35:00,1.83954,1.83979,1.83912,1.83952,77000000.0
2007-04-26 21:40:00,1.83946,1.83977,1.83896,1.83931,55000000.0
2007-04-26 21:45:00,1.83919,1.84026,1.83899,1.84014,47000000.0
2007-04-26 21:50:00,1.84001,1.84001,1.83941,1.83984,42000000.0
2007-04-26 21:55:00,1.8397,1.84012,1.83966,1.83991,61000000.0
2007-04-26 22:00:00,1.83998,1.84031,1.83968,1.84027,50000000.0
2007-04-26 22:05:00,1.84025,1.8403,1.83992,1.84004,47000000.0
2007-04-26 22:10:00,1.84019,1.84051,1.84005,1.84026,51000000.0
2007-04-26 22:15:00,1.84023,1.84032,1.84005,1.84005,46000000.0
2007-04-26 22:20:00,1.8401,1.8408,1.8396,1.8396,46000000.0
2007-04-26 22:25:00,1.83965,1.84001,1.83923,1.83966,43000000.0
2007-04-26 22:30:00,1.83978,1.83978,1.83907,1.83939,86000000.0
2007-04-26 22:35:00,1.83938,1.83965,1.83932,1.83936,56000000.0
2007-04-26 22:40:00,1.83941,1.83942,1.83879,1.83884,53000000.0
2007-04-26 22:45:00,1.83903,1.83904,1.83809,1.83818,60000000.0
2007-04-26 22:50:00,1.83834,1.83838,1.83762,1.83762,43000000.0
2007-04-26 22:55:00,1.83765,1.83792,1.8374,1.83749,39000000.0
2007-04-26 23:00:00,1.83733,1.83833,1.8373,1.83755,49000000.0
2007-04-26 23:05:00,1.83744,1.83747,1.83672,1.83708,43000000.0
2007-04-26 23:10:00,1.83715,1.83744,1.8369,1.83712,40000000.0
2007-04-26 23:15:00,1.83704,1.83716,1.83623,1.83664,30000000.0
2007-04-26 23:20:00,1.83673,1.83676,1.83565,1.83586,37000000.0
2007-04-26 23:25:00,1.83576,1.83664,1.83508,1.83628,55000000.0
2007-04-26 23:30:00,1.83638,1.83841,1.83599,1.8376,41000000.0
2007-04-26 23:35:00,1.83729,1.83792,1.83715,1.83756,48000000.0
2007-04-26 23:40:00,1.83737,1.83751,1.83697,1.83721,63000000.0
2007-04-26 23:45:00,1.83744,1.83753,1.83709,1.8373,39000000.0
2007-04-26 23:50:00,1.83728,1.83763,1.83689,1.83699,39000000.0
2007-04-26 23:55:00,1.83702,1.83775,1.83692,1.83704,40000000.0
2007-04-27 00:00:00,1.83701,1.83738,1.83663,1.83711,38000000.0
2007-04-27 00:05:00,1.83743,1.83768,1.83556,1.83556,43000000.0
2007-04-27 00:10:00,1.83542,1.83627,1.83542,1.83627,56000000.0
2007-04-27 00:15:00,1.83602,1.83602,1.83536,1.83559,41000000.0
2007-04-27 00:20:00,1.83518,1.83609,1.83478,1.83582,40000000.0
2007-04-27 00:25:00,1.83583,1.83667,1.83583,1.83656,41000000.0
2007-04-27 00:30:00,1.83631,1.83678,1.83624,1.83648,37000000.0
2007-04-27 00:35:00,1.83633,1.83671,1.83571,1.83671,38000000.0
2007-04-27 00:40:00,1.83688,1.83729,1.83637,1.83671,41000000.0
2007-04-27 00:45:00,1.83669,1.83697,1.83646,1.83681,42000000.0
2007-04-27 00:50:00,1.83647,1.8365,1.83563,1.83621,46000000.0
2007-04-27 00:55:00,1.83624,1.83627,1.83592,1.83627,43000000.0
2007-04-27 01:00:00,1.83605,1.83617,1.83514,1.83562,54000000.0
2007-04-27 01:05:00,1.83543,1.83564,1.83504,1.83554,44000000.0
2007-04-27 01:10:00,1.83551,1.83564,1.83528,1.83564,36000000.0
2007-04-27 01:15:00,1.83583,1.83583,1.83489,1.83531,50000000.0
2007-04-27 01:20:00,1.83541,1.83584,1.83513,1.83577,42000000.0
2007-04-27 01:25:00,1.83561,1.83594,1.83535,1.83577,55000000.0
2007-04-27 01:30:00,1.83556,1.83574,1.83502,1.83505,57000000.0
2007-04-27 01:35:00,1.83531,1.83609,1.83522,1.83596,48000000.0
2007-04-27 01:40:00,1.83656,1.83682,1.83648,1.83651,40000000.0
2007-04-27 01:45:00,1.83649,1.83698,1.83629,1.83662,43000000.0
2007-04-27 01:50:00,1.83645,1.83711,1.83631,1.83635,55000000.0
2007-04-27 01:55:00,1.83658,1.83894,1.83657,1.83811,53000000.0
2007-04-27 02:00:00,1.83834,1.83941,1.83716,1.83849,41000000.0
2007-04-27 02:05:00,1.83812,1.83856,1.83766,1.83852,43000000.0
2007-04-27 02:10:00,1.83846,1.83867,1.83813,1.8386,41000000.0
2007-04-27 02:15:00,1.83785,1.83826,1.83764,1.83792,40000000.0
2007-04-27 02:20:00,1.83784,1.83811,1.83746,1.83805,43000000.0
2007-04-27 02:25:00,1.83815,1.83885,1.83815,1.83877,45000000.0
2007-04-27 02:30:00,1.83872,1.83935,1.8386,1.8393,36000000.0
2007-04-27 02:35:00,1.83923,1.84062,1.83917,1.84005,40000000.0
2007-04-27 02:40:00,1.84002,1.84021,1.8397,1.84021,35000000.0
2007-04-27 02:45:00,1.84038,1.84057,1.83987,1.84057,44000000.0
2007-04-27 02:50:00,1.84038,1.84042,1.83978,1.83989,37000000.0
2007-04-27 02:55:00,1.83993,1.84048,1.83986,1.84041,41000000.0
2007-04-27 03:00:00,1.8403,1.84046,1.83972,1.83995,34000000.0
2007-04-27 03:05:00,1.84002,1.84061,1.83979,1.84053,35000000.0
2007-04-27 03:10:00,1.84028,1.84051,1.83824,1.83824,46000000.0
2007-04-27 03:15:00,1.83792,1.83808,1.83726,1.83767,37000000.0
2007-04-27 03:20:00,1.83772,1.8379,1.83563,1.83728,36000000.0
2007-04-27 03:25:00,1.83713,1.83751,1.83686,1.83705,44000000.0
2007-04-27 03:30:00,1.83718,1.83757,1.83693,1.83702,31000000.0
2007-04-27 03:35:00,1.83686,1.83715,1.83612,1.83616,39000000.0
2007-04-27 03:40:00,1.83564,1.83615,1.83506,1.83593,40000000.0
2007-04-27 03:45:00,1.83597,1.83618,1.835,1.83528,35000000.0
2007-04-27 03:50:00,1.8354,1.83579,1.83528,1.83577,41000000.0
2007-04-27 03:55:00,1.83577,1.83621,1.83512,1.83608,31000000.0
2007-04-27 04:00:00,1.83618,1.83737,1.8357,1.83702,37000000.0
2007-04-27 04:05:00,1.83752,1.83796,1.8374,1.83777,40000000.0
2007-04-27 04:10:00,1.83742,1.83754,1.83665,1.83688,33000000.0
2007-04-27 04:15:00,1.83689,1.83762,1.83689,1.8371,37000000.0
2007-04-27 04:20:00,1.837,1.83768,1.83682,1.83738,43000000.0
2007-04-27 04:25:00,1.83728,1.83772,1.83701,1.83746,37000000.0
2007-04-27 04:30:00,1.83735,1.83735,1.83644,1.83724,42000000.0
2007-04-27 04:35:00,1.83761,1.83761,1.83689,1.83758,42000000.0
2007-04-27 04:40:00,1.83771,1.83786,1.83695,1.83786,44000000.0
2007-04-27 04:45:00,1.83797,1.83799,1.83719,1.83739,38000000.0
2007-04-27 04:50:00,1.83766,1.83794,1.83702,1.83747,42000000.0
2007-04-27 04:55:00,1.83736,1.8378,1.83712,1.83767,39000000.0
2007-04-27 05:00:00,1.83763,1.8382,1.83763,1.83781,35000000.0
2007-04-27 05:05:00,1.83761,1.83852,1.83758,1.83804,38000000.0
2007-04-27 05:10:00,1.83802,1.83839,1.83732,1.83792,45000000.0
2007-04-27 05:15:00,1.83733,1.83816,1.83728,1.83755,43000000.0
2007-04-27 05:20:00,1.83735,1.8376,1.83701,1.83701,42000000.0
2007-04-27 05:25:00,1.83725,1.83811,1.8372,1.8381,38000000.0
2007-04-27 05:30:00,1.83813,1.83814,1.83704,1.83777,34000000.0
2007-04-27 05:35:00,1.83768,1.83814,1.83702,1.83759,32000000.0
2007-04-27 05:40:00,1.83752,1.8379,1.83711,1.83763,40000000.0
2007-04-27 05:45:00,1.83753,1.83809,1.83728,1.83785,42000000.0
2007-04-27 05:50:00,1.83799,1.83802,1.83731,1.83769,42000000.0
2007-04-27 05:55:00,1.83732,1.83754,1.83725,1.83748,37000000.0
2007-04-27 06:00:00,1.83743,1.83778,1.83726,1.83769,36000000.0
2007-04-27 06:05:00,1.83774,1.83811,1.83706,1.83811,34000000.0
2007-04-27 06:10:00,1.8381,1.83814,1.83782,1.83812,39000000.0
2007-04-27 06:15:00,1.83811,1.83811,1.83754,1.83771,36000000.0
2007-04-27 06:20:00,1.83779,1.83819,1.83716,1.83798,45000000.0
2007-04-27 06:25:00,1.83801,1.83827,1.83728,1.83825,45000000.0
2007-04-27 06:30:00,1.83833,1.83837,1.8379,1.83813,35000000.0
2007-04-27 06:35:00,1.83793,1.83816,1.83767,1.8377,38000000.0
2007-04-27 06:40:00,1.83773,1.83823,1.83727,1.83795,33000000.0
2007-04-27 06:45:00,1.83821,1.8385,1.83748,1.83836,41000000.0
2007-04-27 06:50:00,1.83783,1.83844,1.8375,1.83779,36000000.0
2007-04-27 06:55:00,1.83801,1.83822,1.83776,1.83789,36000000.0
2007-04-27 07:00:00,1.83782,1.83828,1.83775,1.83826,36000000.0
2007-04-27 07:05:00,1.83819,1.83819,1.83761,1.83812,50000000.0
2007-04-27 07:10:00,1.83807,1.83821,1.83733,1.83778,39000000.0
2007-04-27 07:15:00,1.83768,1.83818,1.83746,1.83783,45000000.0
2007-04-27 07:20:00,1.83795,1.83803,1.83695,1.83729,46000000.0
2007-04-27 07:25:00,1.8373,1.83773,1.83649,1.83772,37000000.0
2007-04-27 07:30:00,1.83755,1.83785,1.83735,1.83735,43000000.0
2007-04-27 07:35:00,1.83751,1.83792,1.83735,1.83738,40000000.0
2007-04-27 07:40:00,1.83762,1.83832,1.83738,1.83832,42000000.0
2007-04-27 07:45:00,1.83829,1.83839,1.83779,1.83788,38000000.0
2007-04-27 07:50:00,1.838,1.8384,1.83765,1.83831,45000000.0
2007-04-27 07:55:00,1.83844,1.83927,1.83796,1.83856,39000000.0
2007-04-27 08:00:00,1.83898,1.84033,1.83898,1.84021,41000000.0
2007-04-27 08:05:00,1.83992,1.84105,1.83951,1.84105,32000000.0
2007-04-27 08:10:00,1.8418,1.84565,1.84123,1.84431,40000000.0
2007-04-27 08:15:00,1.8438,1.8438,1.84141,1.84322,42000000.0
2007-04-27 08:20:00,1.84371,1.84424,1.84367,1.84397,38000000.0
2007-04-27 08:25:00,1.84314,1.84314,1.84223,1.84255,42000000.0
2007-04-27 08:30:00,1.84261,1.84379,1.84256,1.84379,41000000.0
2007-04-27 08:35:00,1.84361,1.84361,1.84221,1.84284,47000000.0
2007-04-27 08:40:00,1.84302,1.84602,1.84287,1.84523,47000000.0
2007-04-27 08:45:00,1.84513,1.84542,1.84315,1.84513,42000000.0
2007-04-27 08:50:00,1.84525,1.84795,1.84525,1.84749,40000000.0
2007-04-27 08:55:00,1.84754,1.84768,1.84594,1.84594,37000000.0
2007-04-27 09:00:00,1.84591,1.84657,1.8456,1.8465,41000000.0
2007-04-27 09:05:00,1.84601,1.84602,1.84296,1.84301,44000000.0
2007-04-27 09:10:00,1.84259,1.84417,1.84137,1.844,44000000.0
2007-04-27 09:15:00,1.84386,1.84546,1.84375,1.84546,41000000.0
2007-04-27 09:20:00,1.84539,1.84589,1.84441,1.84535,38000000.0
2007-04-27 09:25:00,1.84511,1.84523,1.84469,1.84492,46000000.0
2007-04-27 09:30:00,1.84498,1.84519,1.84332,1.84332,36000000.0
2007-04-27 09:35:00,1.84315,1.84315,1.84046,1.84202,47000000.0
2007-04-27 09:40:00,1.84226,1.84383,1.84214,1.8436,46000000.0
2007-04-27 09:45:00,1.84352,1.84366,1.84313,1.84344,45000000.0
2007-04-27 09:50:00,1.84321,1.84348,1.84287,1.84333,44000000.0
2007-04-27 09:55:00,1.84338,1.8439,1.84309,1.8438,44000000.0
2007-04-27 10:00:00,1.84353,1.84364,1.84044,1.84044,44000000.0
2007-04-27 10:05:00,1.84036,1.84165,1.84036,1.84151,39000000.0
2007-04-27 10:10:00,1.8412,1.8418,1.84032,1.84138,37000000.0
2007-04-27 10:15:00,1.84131,1.84131,1.83993,1.84041,45000000.0
2007-04-27 10:20:00,1.84067,1.84263,1.84067,1.84148,36000000.0
2007-04-27 10:25:00,1.84153,1.84203,1.84096,1.84111,45000000.0
2007-04-27 10:30:00,1.84112,1.84215,1.84102,1.84212,38000000.0
2007-04-27 10:35:00,1.84246,1.84354,1.84246,1.84338,41000000.0
2007-04-27 10:40:00,1.84288,1.84288,1.84173,1.84221,40000000.0
2007-04-27 10:45:00,1.84207,1.84234,1.84126,1.84164,40000000.0
2007-04-27 10:50:00,1.84163,1.8422,1.84064,1.84166,44000000.0
2007-04-27 10:55:00,1.84177,1.84195,1.83977,1.84171,40000000.0
2007-04-27 11:00:00,1.84179,1.84222,1.84036,1.84131,44000000.0
2007-04-27 11:05:00,1.84137,1.8415,1.84102,1.8412,39000000.0
2007-04-27 11:10:00,1.84117,1.84138,1.84092,1.84101,47000000.0
2007-04-27 11:15:00,1.84114,1.84174,1.83999,1.84151,42000000.0
2007-04-27 11:20:00,1.84149,1.84175,1.84123,1.84123,38000000.0
2007-04-27 11:25:00,1.84125,1.84174,1.84063,1.84141,42000000.0
2007-04-27 11:30:00,1.84134,1.84155,1.84131,1.84146,43000000.0
2007-04-27 11:35:00,1.84144,1.84146,1.84027,1.8408,44000000.0
2007-04-27 11:40:00,1.84072,1.84082,1.83946,1.83985,47000000.0
2007-04-27 11:45:00,1.83973,1.84016,1.83973,1.84007,44000000.0
2007-04-27 11:50:00,1.83967,1.83982,1.83907,1.83939,44000000.0
2007-04-27 11:55:00,1.84006,1.84006,1.83932,1.8395,43000000.0
2007-04-27 12:00:00,1.83973,1.83998,1.83904,1.83904,43000000.0
2007-04-27 12:05:00,1.83887,1.83935,1.83756,1.83756,42000000.0
2007-04-27 12:10:00,1.83735,1.83872,1.83717,1.8387,40000000.0
2007-04-27 12:15:00,1.8387,1.83923,1.8378,1.83923,44000000.0
2007-04-27 12:20:00,1.83945,1.83959,1.83723,1.83885,39000000.0
2007-04-27 12:25:00,1.83897,1.83946,1.8388,1.83937,45000000.0
2007-04-27 12:30:00,1.83947,1.83984,1.83932,1.83932,39000000.0
2007-04-27 12:35:00,1.83928,1.84024,1.83928,1.83971,42000000.0
2007-04-27 12:40:00,1.84,1.84014,1.83934,1.83965,41000000.0
2007-04-27 12:45:00,1.8397,1.83979,1.83757,1.83767,47000000.0
2007-04-27 12:50:00,1.83784,1.8387,1.83783,1.83801,41000000.0
2007-04-27 12:55:00,1.83829,1.83922,1.83829,1.83906,37000000.0
2007-04-27 13:00:00,1.83908,1.83908,1.83621,1.83621,38000000.0
2007-04-27 13:05:00,1.83571,1.8364,1.83519,1.83635,39000000.0
2007-04-27 13:10:00,1.83684,1.83768,1.83667,1.83686,41000000.0
2007-04-27 13:15:00,1.83666,1.83666,1.836,1.83649,43000000.0
2007-04-27 13:20:00,1.83637,1.83637,1.83442,1.83446,41000000.0
2007-04-27 13:25:00,1.83428,1.83623,1.83428,1.83623,67000000.0
2007-04-27 13:30:00,1.83611,1.83638,1.83532,1.83633,75000000.0
2007-04-27 13:35:00,1.83637,1.83646,1.83599,1.83624,84000000.0
2007-04-27 13:40:00,1.83626,1.83666,1.83611,1.83619,86000000.0
2007-04-27 13:45:00,1.83625,1.83651,1.83622,1.83646,104000000.0
2007-04-27 13:50:00,1.8364,1.83707,1.8364,1.83672,128000000.0
2007-04-27 13:55:00,1.83697,1.83767,1.83692,1.83767,124000000.0
2007-04-27 14:00:00,1.83751,1.83766,1.83714,1.83727,144000000.0
2007-04-27 14:05:00,1.83746,1.83781,1.8372,1.83777,144000000.0
2007-04-27 14:10:00,1.83746,1.83796,1.83285,1.83769,101000000.0
2007-04-27 14:15:00,1.83738,1.83903,1.83738,1.83897,145000000.0
2007-04-27 14:20:00,1.83873,1.83894,1.83723,1.83733,143000000.0
2007-04-27 14:25:00,1.83741,1.83793,1.83721,1.83782,118000000.0
2007-04-27 14:30:00,1.83831,1.83831,1.83613,1.83772,128000000.0
2007-04-27 14:35:00,1.83751,1.83774,1.8364,1.83742,165000000.0
2007-04-27 14:40:00,1.83729,1.83799,1.83688,1.83753,141000000.0
2007-04-27 14:45:00,1.83803,1.83922,1.83789,1.83916,104000000.0
2007-04-27 14:50:00,1.83965,1.84016,1.83856,1.83938,126000000.0
2007-04-27 14:55:00,1.83962,1.84064,1.83897,1.84064,91000000.0
2007-04-27 15:00:00,1.84074,1.84074,1.83895,1.83951,131000000.0
2007-04-27 15:05:00,1.83919,1.83976,1.83872,1.83941,129000000.0
2007-04-27 15:10:00,1.83961,1.84002,1.83928,1.83996,160000000.0
2007-04-27 15:15:00,1.84004,1.84017,1.8391,1.8391,82000000.0
2007-04-27 15:20:00,1.83919,1.83953,1.8389,1.83922,98000000.0
2007-04-27 15:25:00,1.83918,1.83937,1.83672,1.83843,188000000.0
2007-04-27 15:30:00,1.83659,1.83899,1.83635,1.83761,208000000.0
2007-04-27 15:35:00,1.83749,1.83764,1.83587,1.83607,178000000.0
2007-04-27 15:40:00,1.83622,1.83717,1.83622,1.83714,180000000.0
2007-04-27 15:45:00,1.83714,1.83886,1.83714,1.8384,149000000.0
2007-04-27 15:50:00,1.83844,1.83847,1.8367,1.83847,112000000.0
2007-04-27 15:55:00,1.83851,1.83935,1.83832,1.83874,150000000.0
2007-04-27 16:00:00,1.8385,1.83895,1.83829,1.83895,200000000.0
2007-04-27 16:05:00,1.83922,1.83944,1.83775,1.83775,188000000.0
2007-04-27 16:10:00,1.8378,1.83923,1.8377,1.83907,169000000.0
2007-04-27 16:15:00,1.83933,1.83973,1.83892,1.83913,185000000.0
2007-04-27 16:20:00,1.8392,1.83978,1.83918,1.83947,231000000.0
2007-04-27 16:25:00,1.83968,1.84006,1.83935,1.83959,173000000.0
2007-04-27 16:30:00,1.83955,1.83978,1.83855,1.83862,183000000.0
2007-04-27 16:35:00,1.83868,1.84007,1.83866,1.83961,229000000.0
2007-04-27 16:40:00,1.83979,1.84033,1.83953,1.84018,218000000.0
2007-04-27 16:45:00,1.84035,1.84078,1.84016,1.84026,236000000.0
2007-04-27 16:50:00,1.8402,1.84124,1.84005,1.84085,142000000.0
2007-04-27 16:55:00,1.84071,1.84073,1.83966,1.84037,178000000.0
2007-04-27 17:00:00,1.83998,1.84088,1.8395,1.84041,176000000.0
2007-04-27 17:05:00,1.84011,1.84123,1.83736,1.83832,206000000.0
2007-04-27 17:10:00,1.83859,1.83968,1.83843,1.8389,165000000.0
2007-04-27 17:15:00,1.839,1.839,1.83707,1.83723,139000000.0
2007-04-27 17:20:00,1.8374,1.83797,1.83647,1.83729,140000000.0
2007-04-27 17:25:00,1.83733,1.83867,1.83733,1.8381,157000000.0
2007-04-27 17:30:00,1.8382,1.83895,1.83734,1.83879,301000000.0
2007-04-27 17:35:00,1.83846,1.8387,1.83717,1.83761,233000000.0
2007-04-27 17:40:00,1.83693,1.83847,1.83644,1.83842,225000000.0
2007-04-27 17:45:00,1.83846,1.8393,1.8381,1.8391,303000000.0
2007-04-27 17:50:00,1.83925,1.83946,1.83839,1.83839,232000000.0
2007-04-27 17:55:00,1.83856,1.83861,1.83752,1.83804,196000000.0
2007-04-27 18:00:00,1.838,1.83954,1.838,1.83941,190000000.0
2007-04-27 18:05:00,1.83928,1.83928,1.83803,1.83871,196000000.0
2007-04-27 18:10:00,1.83879,1.83884,1.8379,1.83849,136000000.0
2007-04-27 18:15:00,1.83849,1.83942,1.8382,1.83932,226000000.0
2007-04-27 18:20:00,1.83944,1.84026,1.83935,1.83976,228000000.0
2007-04-27 18:25:00,1.8394,1.83955,1.83887,1.83899,151000000.0
2007-04-27 18:30:00,1.83892,1.83897,1.83832,1.83836,194000000.0
2007-04-27 18:35:00,1.83836,1.83863,1.83801,1.83819,273000000.0
2007-04-27 18:40:00,1.83832,1.83914,1.8381,1.83842,232000000.0
2007-04-27 18:45:00,1.83815,1.83921,1.83796,1.83892,216000000.0
2007-04-27 18:50:00,1.83894,1.83894,1.83714,1.83737,129000000.0
2007-04-27 18:55:00,1.83727,1.83752,1.83655,1.83752,98000000.0
2007-04-27 19:00:00,1.8375,1.83763,1.83699,1.8376,129000000.0
2007-04-27 19:05:00,1.8372,1.83806,1.83715,1.83768,232000000.0
2007-04-27 19:10:00,1.83768,1.83802,1.83698,1.83747,148000000.0
2007-04-27 19:15:00,1.83753,1.83838,1.83751,1.83838,123000000.0
2007-04-27 19:20:00,1.83785,1.83855,1.8374,1.83846,120000000.0
2007-04-27 19:25:00,1.83852,1.8387,1.83824,1.8386,216000000.0
2007-04-27 19:30:00,1.83867,1.83897,1.83821,1.83828,154000000.0
2007-04-27 19:35:00,1.83808,1.83843,1.83806,1.83835,91000000.0
2007-04-27 19:40:00,1.83846,1.83912,1.83806,1.83806,94000000.0
2007-04-27 19:45:00,1.83812,1.83835,1.83705,1.83705,118000000.0
2007-04-27 19:50:00,1.83825,1.83842,1.83647,1.83815,75000000.0
2007-04-27 19:55:00,1.83811,1.83811,1.83714,1.83765,106000000.0
2007-04-27 20:00:00,1.83772,1.83858,1.83654,1.83858,101000000.0
2007-04-27 20:05:00,1.83892,1.83919,1.83868,1.83881,97000000.0
2007-04-27 20:10:00,1.83866,1.83884,1.83838,1.83883,65000000.0
2007-04-27 20:15:00,1.83899,1.83929,1.83817,1.83902,72000000.0
2007-04-27 20:20:00,1.83899,1.8391,1.83796,1.83869,56000000.0
2007-04-27 20:25:00,1.83855,1.83878,1.83815,1.83852,76000000.0
2007-04-27 20:30:00,1.83792,1.83905,1.83792,1.839,106000000.0
2007-04-27 20:35:00,1.83891,1.83891,1.83751,1.83792,60000000.0
2007-04-27 20:40:00,1.83786,1.838,1.83679,1.83776,50000000.0
2007-04-27 20:45:00,1.83794,1.83804,1.83665,1.83677,61000000.0
2007-04-27 20:50:00,1.83671,1.83695,1.83619,1.83671,58000000.0
2007-04-27 20:55:00,1.83699,1.83729,1.83677,1.83691,56000000.0
2007-04-27 21:00:00,1.837,1.83748,1.837,1.83738,56000000.0
2007-04-27 21:05:00,1.83755,1.83791,1.83712,1.83781,46000000.0
2007-04-27 21:10:00,1.8377,1.83815,1.83619,1.83786,41000000.0
2007-04-27 21:15:00,1.8379,1.83861,1.83766,1.83766,42000000.0
2007-04-27 21:20:00,1.83778,1.83801,1.83751,1.83797,48000000.0
2007-04-27 21:25:00,1.83798,1.83826,1.83768,1.83775,69000000.0
2007-04-27 21:30:00,1.83812,1.83828,1.83703,1.83773,40000000.0
2007-04-27 21:35:00,1.83738,1.8378,1.83718,1.83755,77000000.0
2007-04-27 21:40:00,1.83763,1.83852,1.83758,1.83793,55000000.0
2007-04-27 21:45:00,1.83782,1.83872,1.8378,1.83872,47000000.0
2007-04-27 21:50:00,1.83895,1.83895,1.83814,1.83849,42000000.0
2007-04-27 21:55:00,1.83843,1.839,1.83832,1.83839,61000000.0
2007-04-27 22:00:00,1.83818,1.83891,1.8378,1.83833,49000000.0
2007-04-27 22:05:00,1.83868,1.83891,1.83792,1.83839,48000000.0
2007-04-27 22:10:00,1.8385,1.8386,1.83827,1.83827,51000000.0
2007-04-27 22:15:00,1.83819,1.83873,1.83814,1.83854,48000000.0
2007-04-27 22:20:00,1.83834,1.83834,1.83748,1.83773,51000000.0
2007-04-27 22:25:00,1.83797,1.8387,1.83783,1.83836,43000000.0
2007-04-27 22:30:00,1.83873,1.83899,1.8383,1.83865,84000000.0
2007-04-27 22:35:00,1.83867,1.8399,1.83849,1.83978,64000000.0
2007-04-27 22:40:00,1.84003,1.84068,1.83859,1.83922,53000000.0
2007-04-27 22:45:00,1.83909,1.83909,1.83759,1.8376,60000000.0
2007-04-27 22:50:00,1.83744,1.83866,1.83706,1.83851,43000000.0
2007-04-27 22:55:00,1.83839,1.83909,1.83798,1.83868,39000000.0
2007-04-29 23:00:00,1.84279,1.8443,1.84279,1.84425,28000000.0
2007-04-29 23:05:00,1.84428,1.8443,1.84355,1.84357,24000000.0
2007-04-29 23:10:00,1.84425,1.8445,1.84389,1.84448,25000000.0
2007-04-29 23:15:00,1.84365,1.8443,1.84335,1.84361,31000000.0
2007-04-29 23:20:00,1.84264,1.8445,1.84264,1.84357,30000000.0
2007-04-29 23:25:00,1.84368,1.84377,1.84018,1.84324,45000000.0
2007-04-29 23:30:00,1.8437,1.84372,1.84305,1.84347,41000000.0
2007-04-29 23:35:00,1.84353,1.84353,1.84221,1.84324,48000000.0
2007-04-29 23:40:00,1.84321,1.84361,1.84294,1.84361,63000000.0
2007-04-29 23:45:00,1.84391,1.84415,1.84379,1.84389,26000000.0
2007-04-29 23:50:00,1.84375,1.84419,1.84218,1.84251,39000000.0
2007-04-29 23:55:00,1.84222,1.84309,1.8422,1.84264,46000000.0
2007-04-30 00:00:00,1.84279,1.84334,1.84241,1.84301,38000000.0
2007-04-30 00:05:00,1.84336,1.84366,1.84264,1.8428,43000000.0
2007-04-30 00:10:00,1.84258,1.84308,1.84232,1.84308,56000000.0
2007-04-30 00:15:00,1.84315,1.8435,1.84252,1.84283,41000000.0
2007-04-30 00:20:00,1.84299,1.84308,1.84246,1.84257,40000000.0
2007-04-30 00:25:00,1.84267,1.84464,1.84257,1.84464,43000000.0
2007-04-30 00:30:00,1.84468,1.84513,1.84413,1.84488,49000000.0
2007-04-30 00:35:00,1.84479,1.84489,1.84416,1.84416,32000000.0
2007-04-30 00:40:00,1.84395,1.84414,1.84204,1.84231,41000000.0
2007-04-30 00:45:00,1.84245,1.84417,1.84245,1.84382,42000000.0
2007-04-30 00:50:00,1.8437,1.84381,1.84287,1.84367,46000000.0
2007-04-30 00:55:00,1.84369,1.84384,1.84301,1.84382,43000000.0
2007-04-30 01:00:00,1.84378,1.84561,1.84372,1.84513,54000000.0
2007-04-30 01:05:00,1.84517,1.84662,1.84517,1.84607,44000000.0
2007-04-30 01:10:00,1.84604,1.84617,1.84494,1.84494,47000000.0
2007-04-30 01:15:00,1.84464,1.84518,1.84447,1.84481,50000000.0
2007-04-30 01:20:00,1.84464,1.8452,1.84424,1.84498,42000000.0
2007-04-30 01:25:00,1.84502,1.84565,1.84496,1.84515,48000000.0
2007-04-30 01:30:00,1.8449,1.84549,1.84483,1.84483,57000000.0
2007-04-30 01:35:00,1.84489,1.84627,1.84489,1.84614,48000000.0
2007-04-30 01:40:00,1.84611,1.84623,1.84486,1.84497,40000000.0
2007-04-30 01:45:00,1.8449,1.84581,1.84479,1.84557,43000000.0
2007-04-30 01:50:00,1.84562,1.84562,1.84448,1.84503,55000000.0
2007-04-30 01:55:00,1.84491,1.845,1.84457,1.84479,53000000.0
2007-04-30 02:00:00,1.84486,1.84486,1.84168,1.84406,41000000.0
2007-04-30 02:05:00,1.84393,1.84495,1.8437,1.84395,43000000.0
2007-04-30 02:10:00,1.84434,1.84456,1.84329,1.84367,41000000.0
2007-04-30 02:15:00,1.8439,1.84536,1.84382,1.84498,40000000.0
2007-04-30 02:20:00,1.84497,1.84551,1.84497,1.84551,42000000.0
2007-04-30 02:25:00,1.84547,1.84614,1.84544,1.84599,45000000.0
2007-04-30 02:30:00,1.84593,1.84656,1.84565,1.8465,36000000.0
2007-04-30 02:35:00,1.84642,1.84669,1.84611,1.84614,40000000.0
2007-04-30 02:40:00,1.84592,1.84638,1.84525,1.84534,35000000.0
2007-04-30 02:45:00,1.84533,1.8456,1.84474,1.84509,35000000.0
2007-04-30 02:50:00,1.84508,1.84514,1.84473,1.84474,37000000.0
2007-04-30 02:55:00,1.84465,1.84536,1.8443,1.84506,41000000.0
2007-04-30 03:00:00,1.84505,1.8451,1.844,1.84427,34000000.0
2007-04-30 03:05:00,1.84434,1.84473,1.84423,1.84473,35000000.0
2007-04-30 03:10:00,1.8446,1.84497,1.84455,1.84485,46000000.0
2007-04-30 03:15:00,1.84489,1.84489,1.84437,1.84437,26000000.0
2007-04-30 03:20:00,1.84411,1.84448,1.84255,1.84422,36000000.0
2007-04-30 03:25:00,1.84416,1.84436,1.844,1.84416,44000000.0
2007-04-30 03:30:00,1.84409,1.84433,1.84328,1.84386,36000000.0
2007-04-30 03:35:00,1.84375,1.84415,1.84352,1.84352,39000000.0
2007-04-30 03:40:00,1.84387,1.84387,1.84251,1.84266,40000000.0
2007-04-30 03:45:00,1.84295,1.84381,1.84295,1.8433,32000000.0
2007-04-30 03:50:00,1.84352,1.84432,1.84352,1.84421,37000000.0
2007-04-30 03:55:00,1.84373,1.84428,1.84357,1.84417,36000000.0
2007-04-30 04:00:00,1.84404,1.8441,1.8425,1.8425,37000000.0
2007-04-30 04:05:00,1.84257,1.84361,1.84248,1.84353,40000000.0
2007-04-30 04:10:00,1.84356,1.84386,1.84322,1.84364,34000000.0
2007-04-30 04:15:00,1.84337,1.84342,1.84277,1.84307,37000000.0
2007-04-30 04:20:00,1.843,1.84361,1.8428,1.84361,43000000.0
2007-04-30 04:25:00,1.84372,1.84383,1.84249,1.84255,37000000.0
2007-04-30 04:30:00,1.84232,1.84348,1.84227,1.84292,44000000.0
2007-04-30 04:35:00,1.8429,1.84345,1.84286,1.84307,42000000.0
2007-04-30 04:40:00,1.84308,1.84361,1.84247,1.84338,44000000.0
2007-04-30 04:45:00,1.84319,1.84319,1.84176,1.84211,40000000.0
2007-04-30 04:50:00,1.84226,1.84254,1.84166,1.84254,35000000.0
2007-04-30 04:55:00,1.84252,1.84305,1.84228,1.84305,39000000.0
2007-04-30 05:00:00,1.84312,1.84434,1.84312,1.84365,35000000.0
2007-04-30 05:05:00,1.84405,1.84435,1.84394,1.84433,36000000.0
2007-04-30 05:10:00,1.84426,1.84487,1.8442,1.84482,37000000.0
2007-04-30 05:15:00,1.84454,1.84496,1.84391,1.84496,43000000.0
2007-04-30 05:20:00,1.84475,1.84485,1.84405,1.84415,42000000.0
2007-04-30 05:25:00,1.84444,1.8451,1.84421,1.8451,37000000.0
2007-04-30 05:30:00,1.84453,1.84453,1.84373,1.84398,38000000.0
2007-04-30 05:35:00,1.84438,1.84477,1.84376,1.84477,30000000.0
2007-04-30 05:40:00,1.84473,1.84559,1.84346,1.84559,40000000.0
2007-04-30 05:45:00,1.84592,1.84592,1.84506,1.84583,42000000.0
2007-04-30 05:50:00,1.84592,1.84592,1.84547,1.84566,42000000.0
2007-04-30 05:55:00,1.8456,1.8456,1.8442,1.8443,37000000.0
2007-04-30 06:00:00,1.84431,1.84596,1.84431,1.84596,36000000.0
2007-04-30 06:05:00,1.84587,1.84647,1.84521,1.84638,27000000.0
2007-04-30 06:10:00,1.84627,1.8463,1.8442,1.84422,39000000.0
2007-04-30 06:15:00,1.84439,1.84594,1.84439,1.8456,36000000.0
2007-04-30 06:20:00,1.84599,1.8462,1.8449,1.84525,45000000.0
2007-04-30 06:25:00,1.84561,1.84578,1.845,1.84518,45000000.0
2007-04-30 06:30:00,1.84536,1.84566,1.8448,1.8451,35000000.0
2007-04-30 06:35:00,1.84484,1.84503,1.8445,1.84503,35000000.0
2007-04-30 06:40:00,1.84496,1.84518,1.84429,1.84468,31000000.0
2007-04-30 06:45:00,1.8452,1.84602,1.84452,1.84555,43000000.0
2007-04-30 06:50:00,1.84542,1.84604,1.84507,1.84569,38000000.0
2007-04-30 06:55:00,1.84596,1.84597,1.84543,1.84588,36000000.0
2007-04-30 07:00:00,1.84603,1.84603,1.84528,1.84557,36000000.0
2007-04-30 07:05:00,1.84563,1.8458,1.8446,1.8458,49000000.0
2007-04-30 07:10:00,1.84495,1.84553,1.8447,1.84553,39000000.0
2007-04-30 07:15:00,1.84532,1.8456,1.8449,1.84517,45000000.0
2007-04-30 07:20:00,1.84526,1.84574,1.84504,1.84545,46000000.0
2007-04-30 07:25:00,1.8456,1.84594,1.84438,1.84463,37000000.0
2007-04-30 07:30:00,1.84443,1.84469,1.84338,1.84438,43000000.0
2007-04-30 07:35:00,1.84452,1.84494,1.84442,1.84471,40000000.0
2007-04-30 07:40:00,1.84474,1.84474,1.84322,1.84397,42000000.0
2007-04-30 07:45:00,1.84344,1.84411,1.84333,1.84389,36000000.0
2007-04-30 07:50:00,1.84397,1.84464,1.84382,1.84412,45000000.0
2007-04-30 07:55:00,1.84423,1.84443,1.84327,1.84357,39000000.0
2007-04-30 08:00:00,1.84353,1.84365,1.84256,1.84256,41000000.0
2007-04-30 08:05:00,1.84264,1.8444,1.84264,1.84352,33000000.0
2007-04-30 08:10:00,1.84391,1.84421,1.84317,1.84317,40000000.0
2007-04-30 08:15:00,1.84309,1.84394,1.84285,1.84378,42000000.0
2007-04-30 08:20:00,1.84363,1.84365,1.842,1.842,38000000.0
2007-04-30 08:25:00,1.84214,1.84367,1.84214,1.84306,42000000.0
2007-04-30 08:30:00,1.84306,1.84346,1.84274,1.84276,41000000.0
2007-04-30 08:35:00,1.84269,1.84303,1.84224,1.84284,47000000.0
2007-04-30 08:40:00,1.84274,1.84351,1.84262,1.8433,47000000.0
2007-04-30 08:45:00,1.84321,1.84361,1.84154,1.84306,42000000.0
2007-04-30 08:50:00,1.84313,1.84313,1.84199,1.84225,40000000.0
2007-04-30 08:55:00,1.8422,1.84222,1.84083,1.84124,37000000.0
2007-04-30 09:00:00,1.8413,1.84169,1.84115,1.84146,41000000.0
2007-04-30 09:05:00,1.8413,1.84202,1.84126,1.84142,44000000.0
2007-04-30 09:10:00,1.84131,1.84143,1.84094,1.84119,44000000.0
2007-04-30 09:15:00,1.84126,1.84216,1.8403,1.84209,41000000.0
2007-04-30 09:20:00,1.8422,1.84263,1.84182,1.8421,38000000.0
2007-04-30 09:25:00,1.8423,1.84239,1.84143,1.84219,46000000.0
2007-04-30 09:30:00,1.84248,1.84279,1.84093,1.84163,36000000.0
2007-04-30 09:35:00,1.84144,1.84144,1.83696,1.83855,47000000.0
2007-04-30 09:40:00,1.83848,1.83908,1.83829,1.83894,46000000.0
2007-04-30 09:45:00,1.83893,1.84021,1.83893,1.83986,45000000.0
2007-04-30 09:50:00,1.83995,1.83995,1.83905,1.83937,44000000.0
2007-04-30 09:55:00,1.83907,1.83971,1.8384,1.83925,44000000.0
2007-04-30 10:00:00,1.83957,1.84009,1.83871,1.83902,44000000.0
2007-04-30 10:05:00,1.8396,1.84001,1.83952,1.83956,39000000.0
2007-04-30 10:10:00,1.83955,1.83976,1.83844,1.83936,37000000.0
2007-04-30 10:15:00,1.83938,1.83984,1.8391,1.83949,45000000.0
2007-04-30 10:20:00,1.83954,1.8404,1.83922,1.8404,36000000.0
2007-04-30 10:25:00,1.84045,1.84068,1.83986,1.83998,45000000.0
2007-04-30 10:30:00,1.83986,1.83999,1.83901,1.83904,38000000.0
2007-04-30 10:35:00,1.83899,1.83934,1.83875,1.83929,41000000.0
2007-04-30 10:40:00,1.83916,1.84049,1.83881,1.84036,40000000.0
2007-04-30 10:45:00,1.84036,1.84036,1.83969,1.84005,40000000.0
2007-04-30 10:50:00,1.84004,1.8403,1.83961,1.83986,44000000.0
2007-04-30 10:55:00,1.84008,1.84014,1.83823,1.83934,40000000.0
2007-04-30 11:00:00,1.8394,1.84023,1.83842,1.84001,44000000.0
2007-04-30 11:05:00,1.84026,1.84071,1.8392,1.84035,39000000.0
2007-04-30 11:10:00,1.84083,1.84083,1.83942,1.83972,47000000.0
2007-04-30 11:15:00,1.83979,1.84054,1.8395,1.83996,42000000.0
2007-04-30 11:20:00,1.84017,1.84043,1.83948,1.84,38000000.0
2007-04-30 11:25:00,1.8402,1.84043,1.83955,1.84043,42000000.0
2007-04-30 11:30:00,1.84042,1.84066,1.84021,1.84044,43000000.0
2007-04-30 11:35:00,1.84065,1.84065,1.83949,1.83979,44000000.0
2007-04-30 11:40:00,1.83967,1.84024,1.83911,1.83993,47000000.0
2007-04-30 11:45:00,1.8394,1.84008,1.8394,1.84008,44000000.0
2007-04-30 11:50:00,1.8402,1.8404,1.8387,1.83872,44000000.0
2007-04-30 11:55:00,1.83858,1.83881,1.83815,1.83872,43000000.0
2007-04-30 12:00:00,1.83849,1.83989,1.83828,1.8393,43000000.0
2007-04-30 12:05:00,1.83935,1.83973,1.83917,1.83945,42000000.0
2007-04-30 12:10:00,1.83962,1.83962,1.83907,1.83934,40000000.0
2007-04-30 12:15:00,1.8393,1.83959,1.8389,1.83928,44000000.0
2007-04-30 12:20:00,1.83991,1.84012,1.8381,1.83983,39000000.0
2007-04-30 12:25:00,1.84013,1.84024,1.83978,1.84003,45000000.0
2007-04-30 12:30:00,1.83992,1.83994,1.83933,1.83957,39000000.0
2007-04-30 12:35:00,1.83964,1.84018,1.83822,1.84003,42000000.0
2007-04-30 12:40:00,1.83981,1.83991,1.83881,1.83951,41000000.0
2007-04-30 12:45:00,1.8396,1.8403,1.83933,1.83977,47000000.0
2007-04-30 12:50:00,1.83972,1.83985,1.83898,1.83975,41000000.0
2007-04-30 12:55:00,1.83986,1.84036,1.8381,1.84017,37000000.0
2007-04-30 13:00:00,1.84035,1.84052,1.83887,1.83933,38000000.0
2007-04-30 13:05:00,1.83967,1.83971,1.83827,1.83853,39000000.0
2007-04-30 13:10:00,1.83848,1.83872,1.83755,1.83847,41000000.0
2007-04-30 13:15:00,1.83839,1.83853,1.837,1.83735,43000000.0
2007-04-30 13:20:00,1.83768,1.83826,1.83752,1.83822,41000000.0
2007-04-30 13:25:00,1.83809,1.83928,1.83767,1.83921,67000000.0
2007-04-30 13:30:00,1.83931,1.83982,1.83818,1.83837,75000000.0
2007-04-30 13:35:00,1.83938,1.83942,1.83901,1.83928,84000000.0
2007-04-30 13:40:00,1.83938,1.8394,1.83868,1.83874,86000000.0
2007-04-30 13:45:00,1.83849,1.83918,1.83736,1.83897,104000000.0
2007-04-30 13:50:00,1.83917,1.83957,1.83881,1.83957,128000000.0
2007-04-30 13:55:00,1.8396,1.83983,1.83838,1.83944,124000000.0
2007-04-30 14:00:00,1.83944,1.84025,1.83944,1.84025,144000000.0
2007-04-30 14:05:00,1.83998,1.84009,1.83963,1.83984,144000000.0
2007-04-30 14:10:00,1.83933,1.83951,1.83841,1.83867,101000000.0
2007-04-30 14:15:00,1.83859,1.83868,1.83762,1.83782,145000000.0
2007-04-30 14:20:00,1.83779,1.83923,1.83779,1.83922,143000000.0
2007-04-30 14:25:00,1.83905,1.83954,1.83891,1.83911,118000000.0
2007-04-30 14:30:00,1.83954,1.84013,1.83921,1.83921,128000000.0
2007-04-30 14:35:00,1.83927,1.83971,1.83907,1.8395,165000000.0
2007-04-30 14:40:00,1.83973,1.83995,1.83804,1.83904,141000000.0
2007-04-30 14:45:00,1.83913,1.83927,1.83863,1.83894,104000000.0
2007-04-30 14:50:00,1.83851,1.8386,1.83739,1.83817,126000000.0
2007-04-30 14:55:00,1.83815,1.83854,1.83733,1.83751,91000000.0
2007-04-30 15:00:00,1.83774,1.83779,1.83599,1.83629,131000000.0
2007-04-30 15:05:00,1.83604,1.83783,1.83604,1.83783,129000000.0
2007-04-30 15:10:00,1.83792,1.83849,1.83765,1.83777,160000000.0
2007-04-30 15:15:00,1.83749,1.83762,1.83659,1.8374,82000000.0
2007-04-30 15:20:00,1.83754,1.83781,1.83732,1.83781,98000000.0
2007-04-30 15:25:00,1.83786,1.83793,1.83527,1.83706,188000000.0
2007-04-30 15:30:00,1.83522,1.83767,1.83521,1.83678,208000000.0
2007-04-30 15:35:00,1.83683,1.83689,1.83621,1.83683,178000000.0
2007-04-30 15:40:00,1.83687,1.83738,1.8365,1.8365,180000000.0
2007-04-30 15:45:00,1.83717,1.83791,1.83697,1.83791,149000000.0
2007-04-30 15:50:00,1.8377,1.83819,1.83721,1.83819,112000000.0
2007-04-30 15:55:00,1.8383,1.83915,1.83829,1.83862,150000000.0
2007-04-30 16:00:00,1.83885,1.83988,1.83885,1.83921,200000000.0
2007-04-30 16:05:00,1.83901,1.83985,1.83901,1.83919,188000000.0
2007-04-30 16:10:00,1.83916,1.83939,1.83827,1.83855,169000000.0
2007-04-30 16:15:00,1.83854,1.83854,1.83661,1.83674,185000000.0
2007-04-30 16:20:00,1.83674,1.83813,1.83674,1.83783,231000000.0
2007-04-30 16:25:00,1.83767,1.83785,1.83678,1.83691,173000000.0
2007-04-30 16:30:00,1.83685,1.8373,1.83642,1.837,183000000.0
2007-04-30 16:35:00,1.83703,1.8375,1.83593,1.83704,229000000.0
2007-04-30 16:40:00,1.83684,1.83698,1.83613,1.83613,218000000.0
2007-04-30 16:45:00,1.83624,1.83627,1.83571,1.83624,236000000.0
2007-04-30 16:50:00,1.83631,1.83648,1.83602,1.83631,142000000.0
2007-04-30 16:55:00,1.83656,1.83662,1.83599,1.83624,178000000.0
2007-04-30 17:00:00,1.836,1.83735,1.83534,1.83713,176000000.0
2007-04-30 17:05:00,1.83701,1.83717,1.83647,1.83682,206000000.0
2007-04-30 17:10:00,1.83662,1.83724,1.8363,1.837,165000000.0
2007-04-30 17:15:00,1.83697,1.8391,1.83676,1.83906,139000000.0
2007-04-30 17:20:00,1.83882,1.83895,1.83806,1.83861,140000000.0
2007-04-30 17:25:00,1.83858,1.83993,1.83803,1.83978,157000000.0
2007-04-30 17:30:00,1.83975,1.83996,1.83878,1.839,301000000.0
2007-04-30 17:35:00,1.83888,1.83904,1.83839,1.83839,233000000.0
2007-04-30 17:40:00,1.8382,1.83843,1.83755,1.83826,225000000.0
2007-04-30 17:45:00,1.83815,1.83815,1.83752,1.83752,303000000.0
2007-04-30 17:50:00,1.8376,1.83827,1.83751,1.83773,232000000.0
2007-04-30 17:55:00,1.83759,1.83953,1.83759,1.83876,196000000.0
2007-04-30 18:00:00,1.83907,1.83955,1.83862,1.83947,190000000.0
2007-04-30 18:05:00,1.83953,1.83967,1.83928,1.83941,196000000.0
2007-04-30 18:10:00,1.83927,1.83939,1.83814,1.83929,136000000.0
2007-04-30 18:15:00,1.83928,1.83972,1.8392,1.8392,226000000.0
2007-04-30 18:20:00,1.83925,1.83932,1.83891,1.83915,228000000.0
2007-04-30 18:25:00,1.83903,1.83956,1.83886,1.83932,151000000.0
2007-04-30 18:30:00,1.83924,1.83983,1.8388,1.83983,194000000.0
2007-04-30 18:35:00,1.84003,1.84072,1.83979,1.83986,273000000.0
2007-04-30 18:40:00,1.84035,1.84063,1.83985,1.84026,232000000.0
2007-04-30 18:45:00,1.84051,1.84091,1.84009,1.84027,216000000.0
2007-04-30 18:50:00,1.84038,1.84072,1.84017,1.84063,129000000.0
2007-04-30 18:55:00,1.84059,1.84155,1.84051,1.84105,98000000.0
2007-04-30 19:00:00,1.84139,1.84186,1.84107,1.84148,129000000.0
2007-04-30 19:05:00,1.84169,1.84196,1.84113,1.84177,232000000.0
2007-04-30 19:10:00,1.84165,1.84181,1.84109,1.84115,148000000.0
2007-04-30 19:15:00,1.84097,1.84128,1.84089,1.84115,123000000.0
2007-04-30 19:20:00,1.84117,1.84188,1.8407,1.84118,120000000.0
2007-04-30 19:25:00,1.84127,1.84225,1.84109,1.84186,216000000.0
2007-04-30 19:30:00,1.84163,1.84163,1.84077,1.84095,154000000.0
2007-04-30 19:35:00,1.84104,1.8413,1.83997,1.84119,91000000.0
2007-04-30 19:40:00,1.84124,1.84141,1.84014,1.8408,94000000.0
2007-04-30 19:45:00,1.84109,1.84124,1.83997,1.83997,118000000.0
2007-04-30 19:50:00,1.83985,1.84081,1.83869,1.84047,75000000.0
2007-04-30 19:55:00,1.84096,1.84131,1.83996,1.84017,106000000.0
2007-04-30 20:00:00,1.83982,1.83982,1.83874,1.83912,101000000.0
2007-04-30 20:05:00,1.83879,1.83969,1.83839,1.83923,97000000.0
2007-04-30 20:10:00,1.83926,1.83949,1.83671,1.83719,65000000.0
2007-04-30 20:15:00,1.83765,1.83811,1.83752,1.83775,72000000.0
2007-04-30 20:20:00,1.83772,1.83803,1.83759,1.83803,56000000.0
2007-04-30 20:25:00,1.83779,1.8384,1.83731,1.83814,72000000.0
2007-04-30 20:30:00,1.83836,1.83847,1.83703,1.83703,106000000.0
2007-04-30 20:35:00,1.83714,1.83831,1.83704,1.83783,60000000.0
2007-04-30 20:40:00,1.83783,1.83825,1.83677,1.8378,50000000.0
2007-04-30 20:45:00,1.83783,1.838,1.83591,1.83591,61000000.0
2007-04-30 20:50:00,1.83752,1.83766,1.83722,1.83743,58000000.0
2007-04-30 20:55:00,1.83767,1.83861,1.83743,1.83834,56000000.0
2007-04-30 21:00:00,1.83903,1.83928,1.83795,1.83858,56000000.0
2007-04-30 21:05:00,1.83887,1.8391,1.83824,1.83824,46000000.0
2007-04-30 21:10:00,1.83813,1.83878,1.83628,1.83862,33000000.0
2007-04-30 21:15:00,1.83847,1.83885,1.83847,1.83856,31000000.0
2007-04-30 21:20:00,1.83866,1.83908,1.8383,1.83876,48000000.0
2007-04-30 21:25:00,1.83873,1.83873,1.83812,1.83831,69000000.0
2007-04-30 21:30:00,1.83859,1.8393,1.83859,1.83925,40000000.0
2007-04-30 21:35:00,1.83924,1.8393,1.83829,1.83912,66000000.0
2007-04-30 21:40:00,1.83909,1.8392,1.83862,1.83907,55000000.0
2007-04-30 21:45:00,1.83905,1.8399,1.83844,1.8399,47000000.0
2007-04-30 21:50:00,1.83997,1.84022,1.8393,1.84015,42000000.0
2007-04-30 21:55:00,1.84021,1.84057,1.83937,1.84015,61000000.0
2007-04-30 22:00:00,1.84049,1.8413,1.84018,1.84105,49000000.0
2007-04-30 22:05:00,1.8412,1.84154,1.84084,1.84113,47000000.0
2007-04-30 22:10:00,1.84146,1.84197,1.84124,1.84185,51000000.0
2007-04-30 22:15:00,1.8419,1.842,1.84056,1.84062,46000000.0
2007-04-30 22:20:00,1.84146,1.84167,1.84,1.84,51000000.0
2007-04-30 22:25:00,1.84025,1.84025,1.83969,1.83985,43000000.0
2007-04-30 22:30:00,1.84011,1.84089,1.83967,1.84048,92000000.0
2007-04-30 22:35:00,1.84048,1.84048,1.84002,1.84021,36000000.0
2007-04-30 22:40:00,1.84043,1.84215,1.84043,1.84195,53000000.0
2007-04-30 22:45:00,1.84217,1.84327,1.84217,1.84283,60000000.0
2007-04-30 22:50:00,1.84271,1.84313,1.84184,1.84194,43000000.0
2007-04-30 22:55:00,1.84207,1.84221,1.84135,1.84135,39000000.0
2007-04-30 23:00:00,1.84161,1.842,1.84152,1.84195,49000000.0
2007-04-30 23:05:00,1.84197,1.84203,1.84078,1.84118,43000000.0
2007-04-30 23:10:00,1.84098,1.84098,1.83964,1.83988,40000000.0
2007-04-30 23:15:00,1.83975,1.84016,1.8391,1.83947,38000000.0
2007-04-30 23:20:00,1.84002,1.84015,1.83937,1.83996,32000000.0
2007-04-30 23:25:00,1.83974,1.84002,1.83933,1.83949,55000000.0
2007-04-30 23:30:00,1.83969,1.84155,1.83966,1.84083,27000000.0
2007-04-30 23:35:00,1.84105,1.84138,1.84053,1.84092,37000000.0
2007-04-30 23:40:00,1.84028,1.84077,1.84018,1.84049,63000000.0
2007-04-30 23:45:00,1.84075,1.84122,1.84061,1.84062,38000000.0
2007-04-30 23:50:00,1.84008,1.84008,1.83952,1.83959,39000000.0
2007-04-30 23:55:00,1.83937,1.84042,1.83937,1.84039,39000000.0
2007-05-01 00:00:00,1.8404,1.84069,1.83977,1.84027,38000000.0
2007-05-01 00:05:00,1.8407,1.8408,1.83988,1.84042,41000000.0
2007-05-01 00:10:00,1.84017,1.84037,1.83982,1.84037,60000000.0
2007-05-01 00:15:00,1.8404,1.84054,1.8398,1.8399,41000000.0
2007-05-01 00:20:00,1.83981,1.84011,1.83959,1.83974,40000000.0
2007-05-01 00:25:00,1.83946,1.8399,1.83913,1.83965,36000000.0
2007-05-01 00:30:00,1.83983,1.84078,1.8397,1.84071,50000000.0
2007-05-01 00:35:00,1.84081,1.8413,1.84081,1.8413,32000000.0
2007-05-01 00:40:00,1.84121,1.84144,1.84073,1.84115,41000000.0
2007-05-01 00:45:00,1.84113,1.84141,1.84043,1.84087,42000000.0
2007-05-01 00:50:00,1.84077,1.84143,1.84051,1.84143,46000000.0
2007-05-01 00:55:00,1.84123,1.84128,1.84095,1.84122,36000000.0
2007-05-01 01:00:00,1.84134,1.84155,1.84109,1.84127,54000000.0
2007-05-01 01:05:00,1.84146,1.84183,1.84102,1.84147,44000000.0
2007-05-01 01:10:00,1.84128,1.84175,1.84098,1.84154,47000000.0
2007-05-01 01:15:00,1.84137,1.84162,1.84066,1.8408,50000000.0
2007-05-01 01:20:00,1.84076,1.84087,1.84047,1.84072,42000000.0
2007-05-01 01:25:00,1.84065,1.84092,1.84005,1.84092,37000000.0
2007-05-01 01:30:00,1.84118,1.8413,1.84061,1.84061,57000000.0
2007-05-01 01:35:00,1.84014,1.84114,1.84005,1.84114,48000000.0
2007-05-01 01:40:00,1.84118,1.84174,1.84088,1.8415,40000000.0
2007-05-01 01:45:00,1.84138,1.84146,1.84068,1.8407,43000000.0
2007-05-01 01:50:00,1.84068,1.8416,1.84065,1.84143,55000000.0
2007-05-01 01:55:00,1.84127,1.84185,1.84061,1.84185,55000000.0
2007-05-01 02:00:00,1.84189,1.84232,1.84032,1.84205,41000000.0
2007-05-01 02:05:00,1.84189,1.84213,1.84069,1.84127,43000000.0
2007-05-01 02:10:00,1.84142,1.84148,1.84045,1.84092,41000000.0
2007-05-01 02:15:00,1.84091,1.84195,1.84048,1.84109,40000000.0
2007-05-01 02:20:00,1.84201,1.84274,1.84196,1.84222,42000000.0
2007-05-01 02:25:00,1.84206,1.84217,1.84157,1.84162,45000000.0
2007-05-01 02:30:00,1.84165,1.84185,1.84095,1.84137,39000000.0
2007-05-01 02:35:00,1.84136,1.84148,1.84032,1.8413,40000000.0
2007-05-01 02:40:00,1.8413,1.84151,1.84082,1.84121,32000000.0
2007-05-01 02:45:00,1.84093,1.84185,1.84032,1.84185,44000000.0
2007-05-01 02:50:00,1.84191,1.84211,1.84135,1.84165,37000000.0
2007-05-01 02:55:00,1.84161,1.8427,1.84157,1.84228,41000000.0
2007-05-01 03:00:00,1.84221,1.84286,1.84213,1.84263,34000000.0
2007-05-01 03:05:00,1.8427,1.84327,1.84263,1.84278,35000000.0
2007-05-01 03:10:00,1.84296,1.84471,1.84296,1.84463,46000000.0
2007-05-01 03:15:00,1.84462,1.84462,1.84329,1.84413,41000000.0
2007-05-01 03:20:00,1.8442,1.84425,1.84136,1.84349,36000000.0
2007-05-01 03:25:00,1.84327,1.84353,1.84283,1.84284,44000000.0
2007-05-01 03:30:00,1.84259,1.84287,1.84193,1.84253,31000000.0
2007-05-01 03:35:00,1.84228,1.84257,1.84165,1.84223,39000000.0
2007-05-01 03:40:00,1.84268,1.84282,1.84195,1.84195,40000000.0
2007-05-01 03:45:00,1.84204,1.84207,1.84134,1.84176,37000000.0
2007-05-01 03:50:00,1.84173,1.84226,1.84156,1.84225,37000000.0
2007-05-01 03:55:00,1.84135,1.84266,1.84135,1.84214,34000000.0
2007-05-01 04:00:00,1.84217,1.84221,1.84124,1.84155,37000000.0
2007-05-01 04:05:00,1.84149,1.84149,1.84003,1.84077,40000000.0
2007-05-01 04:10:00,1.84053,1.84055,1.83961,1.83995,35000000.0
2007-05-01 04:15:00,1.83987,1.8401,1.83967,1.83991,37000000.0
2007-05-01 04:20:00,1.83955,1.84047,1.83955,1.84047,43000000.0
2007-05-01 04:25:00,1.84055,1.84074,1.84005,1.84055,37000000.0
2007-05-01 04:30:00,1.84054,1.84104,1.84014,1.84036,46000000.0
2007-05-01 04:35:00,1.84108,1.84108,1.83965,1.83971,42000000.0
2007-05-01 04:40:00,1.84,1.84027,1.83976,1.84017,44000000.0
2007-05-01 04:45:00,1.84017,1.84037,1.83845,1.83845,39000000.0
2007-05-01 04:50:00,1.83934,1.8395,1.83861,1.83893,42000000.0
2007-05-01 04:55:00,1.83879,1.83925,1.83837,1.83908,39000000.0
2007-05-01 05:00:00,1.83877,1.83898,1.83777,1.83822,35000000.0
2007-05-01 05:05:00,1.8383,1.83839,1.83742,1.83812,39000000.0
2007-05-01 05:10:00,1.83831,1.8387,1.83744,1.83843,45000000.0
2007-05-01 05:15:00,1.83895,1.83917,1.83878,1.83899,43000000.0
2007-05-01 05:20:00,1.83896,1.83909,1.83864,1.83886,42000000.0
2007-05-01 05:25:00,1.83814,1.83939,1.83807,1.8392,38000000.0
2007-05-01 05:30:00,1.83874,1.84014,1.83852,1.84006,36000000.0
2007-05-01 05:35:00,1.8399,1.8401,1.83918,1.83987,34000000.0
2007-05-01 05:40:00,1.84016,1.8406,1.83946,1.84039,40000000.0
2007-05-01 05:45:00,1.84037,1.84037,1.83969,1.84006,42000000.0
2007-05-01 05:50:00,1.84021,1.84114,1.84021,1.84076,42000000.0
2007-05-01 05:55:00,1.84081,1.84119,1.84051,1.84066,37000000.0
2007-05-01 06:00:00,1.84065,1.84153,1.84065,1.84153,36000000.0
2007-05-01 06:05:00,1.84156,1.84185,1.84119,1.84164,34000000.0
2007-05-01 06:10:00,1.84152,1.84186,1.84112,1.84146,39000000.0
2007-05-01 06:15:00,1.84136,1.84169,1.84098,1.84098,36000000.0
2007-05-01 06:20:00,1.84161,1.84174,1.84136,1.8416,45000000.0
2007-05-01 06:25:00,1.8416,1.84162,1.84032,1.84059,45000000.0
2007-05-01 06:30:00,1.8406,1.8411,1.84034,1.8411,35000000.0
2007-05-01 06:35:00,1.84114,1.84122,1.84077,1.84077,51000000.0
2007-05-01 06:40:00,1.84076,1.84103,1.84047,1.84047,37000000.0
2007-05-01 06:45:00,1.84047,1.84051,1.83949,1.83955,41000000.0
2007-05-01 06:50:00,1.83965,1.84045,1.83965,1.84045,32000000.0
2007-05-01 06:55:00,1.84044,1.84044,1.83945,1.84,36000000.0
2007-05-01 07:00:00,1.84,1.8407,1.83953,1.83953,36000000.0
2007-05-01 07:05:00,1.83976,1.83995,1.83897,1.83904,50000000.0
2007-05-01 07:10:00,1.83925,1.83955,1.83875,1.83932,39000000.0
2007-05-01 07:15:00,1.83922,1.8395,1.83875,1.83875,45000000.0
2007-05-01 07:20:00,1.83875,1.83942,1.83842,1.83852,46000000.0
2007-05-01 07:25:00,1.83865,1.83865,1.83709,1.83811,37000000.0
2007-05-01 07:30:00,1.83795,1.8382,1.83752,1.83762,43000000.0
2007-05-01 07:35:00,1.83783,1.83802,1.8372,1.83762,40000000.0
2007-05-01 07:40:00,1.83768,1.83814,1.837,1.83801,42000000.0
2007-05-01 07:45:00,1.8383,1.83894,1.83827,1.83857,36000000.0
2007-05-01 07:50:00,1.83841,1.83943,1.83841,1.83923,45000000.0
2007-05-01 07:55:00,1.8394,1.83949,1.83875,1.83928,39000000.0
2007-05-01 08:00:00,1.83936,1.8403,1.83889,1.83889,41000000.0
2007-05-01 08:05:00,1.8391,1.83929,1.8382,1.83856,33000000.0
2007-05-01 08:10:00,1.8387,1.83916,1.83809,1.83818,40000000.0
2007-05-01 08:15:00,1.83821,1.83919,1.8382,1.83831,42000000.0
2007-05-01 08:20:00,1.83805,1.83838,1.83782,1.83798,38000000.0
2007-05-01 08:25:00,1.83793,1.83843,1.8378,1.83789,42000000.0
2007-05-01 08:30:00,1.83777,1.83777,1.83663,1.83767,41000000.0
2007-05-01 08:35:00,1.83752,1.83832,1.83728,1.83798,47000000.0
2007-05-01 08:40:00,1.83799,1.83801,1.83712,1.83781,47000000.0
2007-05-01 08:45:00,1.83777,1.83865,1.83654,1.83823,42000000.0
2007-05-01 08:50:00,1.83883,1.84046,1.83873,1.83972,40000000.0
2007-05-01 08:55:00,1.83983,1.84042,1.83973,1.84036,37000000.0
2007-05-01 09:00:00,1.84003,1.84026,1.83936,1.84026,41000000.0
2007-05-01 09:05:00,1.83944,1.83982,1.83833,1.83865,44000000.0
2007-05-01 09:10:00,1.83848,1.83878,1.83795,1.83854,44000000.0
2007-05-01 09:15:00,1.83852,1.83852,1.8375,1.83798,41000000.0
2007-05-01 09:20:00,1.8382,1.83838,1.83745,1.83769,38000000.0
2007-05-01 09:25:00,1.83767,1.83768,1.8364,1.83649,46000000.0
2007-05-01 09:30:00,1.83613,1.83699,1.83568,1.83653,36000000.0
2007-05-01 09:35:00,1.83644,1.83809,1.83613,1.83749,47000000.0
2007-05-01 09:40:00,1.83748,1.83854,1.83748,1.83787,46000000.0
2007-05-01 09:45:00,1.83796,1.83889,1.83793,1.83869,45000000.0
2007-05-01 09:50:00,1.83866,1.83904,1.8386,1.8387,44000000.0
2007-05-01 09:55:00,1.83872,1.83892,1.83828,1.8388,44000000.0
2007-05-01 10:00:00,1.83879,1.83889,1.83809,1.83856,44000000.0
2007-05-01 10:05:00,1.83912,1.83953,1.83901,1.83903,39000000.0
2007-05-01 10:10:00,1.83902,1.83921,1.838,1.838,37000000.0
2007-05-01 10:15:00,1.83795,1.83795,1.83667,1.8368,45000000.0
2007-05-01 10:20:00,1.83698,1.83722,1.83574,1.83705,36000000.0
2007-05-01 10:25:00,1.83716,1.83748,1.83654,1.83672,45000000.0
2007-05-01 10:30:00,1.83662,1.83724,1.83609,1.83678,38000000.0
2007-05-01 10:35:00,1.83699,1.83786,1.83688,1.83786,41000000.0
2007-05-01 10:40:00,1.83815,1.83892,1.83814,1.83853,40000000.0
2007-05-01 10:45:00,1.83886,1.83896,1.83835,1.83874,40000000.0
2007-05-01 10:50:00,1.8387,1.83902,1.83675,1.83675,44000000.0
2007-05-01 10:55:00,1.83764,1.8381,1.83579,1.83705,40000000.0
2007-05-01 11:00:00,1.83682,1.83762,1.83539,1.83753,44000000.0
2007-05-01 11:05:00,1.83633,1.83799,1.83633,1.83786,39000000.0
2007-05-01 11:10:00,1.83795,1.83845,1.83681,1.83831,47000000.0
2007-05-01 11:15:00,1.83845,1.83847,1.83769,1.83778,42000000.0
2007-05-01 11:20:00,1.8377,1.83806,1.83743,1.83794,38000000.0
2007-05-01 11:25:00,1.83759,1.8377,1.83663,1.83718,42000000.0
2007-05-01 11:30:00,1.83716,1.83728,1.83581,1.83632,43000000.0
2007-05-01 11:35:00,1.8364,1.8367,1.83559,1.83628,44000000.0
2007-05-01 11:40:00,1.83632,1.83709,1.8363,1.83709,47000000.0
2007-05-01 11:45:00,1.83653,1.83828,1.83633,1.83828,44000000.0
2007-05-01 11:50:00,1.83816,1.83816,1.83734,1.8376,44000000.0
2007-05-01 11:55:00,1.83762,1.83801,1.83732,1.83787,43000000.0
2007-05-01 12:00:00,1.8379,1.8379,1.8374,1.83752,43000000.0
2007-05-01 12:05:00,1.83763,1.83818,1.83717,1.83803,42000000.0
2007-05-01 12:10:00,1.83783,1.83818,1.8375,1.83803,40000000.0
2007-05-01 12:15:00,1.83817,1.83835,1.83773,1.83815,44000000.0
2007-05-01 12:20:00,1.83825,1.83846,1.83541,1.83702,39000000.0
2007-05-01 12:25:00,1.83686,1.83686,1.83601,1.8361,45000000.0
2007-05-01 12:30:00,1.8362,1.83746,1.83604,1.83725,39000000.0
2007-05-01 12:35:00,1.8372,1.83783,1.83713,1.83753,42000000.0
2007-05-01 12:40:00,1.83631,1.83779,1.83631,1.83779,41000000.0
2007-05-01 12:45:00,1.83778,1.83787,1.83663,1.83724,47000000.0
2007-05-01 12:50:00,1.83708,1.83841,1.83701,1.83797,41000000.0
2007-05-01 12:55:00,1.83796,1.83796,1.83611,1.83616,37000000.0
2007-05-01 13:00:00,1.83595,1.83651,1.83595,1.83635,38000000.0
2007-05-01 13:05:00,1.83663,1.83674,1.83622,1.83622,39000000.0
2007-05-01 13:10:00,1.8362,1.83716,1.83565,1.8368,41000000.0
2007-05-01 13:15:00,1.83702,1.83706,1.83625,1.83628,43000000.0
2007-05-01 13:20:00,1.83624,1.83664,1.83592,1.83606,41000000.0
2007-05-01 13:25:00,1.83612,1.83648,1.83558,1.83611,67000000.0
2007-05-01 13:30:00,1.83592,1.83659,1.83554,1.83613,75000000.0
2007-05-01 13:35:00,1.83613,1.83677,1.83613,1.83618,84000000.0
2007-05-01 13:40:00,1.8365,1.83675,1.83538,1.83626,86000000.0
2007-05-01 13:45:00,1.83614,1.83683,1.83614,1.83628,104000000.0
2007-05-01 13:50:00,1.83651,1.83709,1.83557,1.83582,128000000.0
2007-05-01 13:55:00,1.83675,1.83775,1.83647,1.83769,124000000.0
2007-05-01 14:00:00,1.83798,1.83798,1.83724,1.83748,144000000.0
2007-05-01 14:05:00,1.83752,1.83793,1.83679,1.83708,144000000.0
2007-05-01 14:10:00,1.83704,1.83744,1.83698,1.83709,101000000.0
2007-05-01 14:15:00,1.83696,1.83718,1.83667,1.83707,145000000.0
2007-05-01 14:20:00,1.83713,1.83792,1.83713,1.83748,143000000.0
2007-05-01 14:25:00,1.83728,1.8378,1.8362,1.83726,118000000.0
2007-05-01 14:30:00,1.83791,1.83818,1.83765,1.83772,128000000.0
2007-05-01 14:35:00,1.83748,1.83829,1.83748,1.83762,165000000.0
2007-05-01 14:40:00,1.83752,1.83813,1.83744,1.83776,141000000.0
2007-05-01 14:45:00,1.83753,1.83811,1.8365,1.83811,104000000.0
2007-05-01 14:50:00,1.83797,1.83815,1.8365,1.83753,126000000.0
2007-05-01 14:55:00,1.83771,1.83771,1.83653,1.83667,91000000.0
2007-05-01 15:00:00,1.83662,1.83764,1.83638,1.83698,131000000.0
2007-05-01 15:05:00,1.83697,1.83747,1.836,1.83651,129000000.0
2007-05-01 15:10:00,1.83609,1.83783,1.836,1.83774,160000000.0
2007-05-01 15:15:00,1.8379,1.83854,1.8377,1.83854,82000000.0
2007-05-01 15:20:00,1.83852,1.83852,1.83757,1.83774,98000000.0
2007-05-01 15:25:00,1.83766,1.83775,1.83462,1.83638,188000000.0
2007-05-01 15:30:00,1.83442,1.83712,1.83427,1.83612,208000000.0
2007-05-01 15:35:00,1.83591,1.83591,1.83519,1.8354,178000000.0
2007-05-01 15:40:00,1.83535,1.83559,1.83531,1.83544,180000000.0
2007-05-01 15:45:00,1.83547,1.83551,1.83502,1.83502,149000000.0
2007-05-01 15:50:00,1.83506,1.8354,1.8347,1.83502,112000000.0
2007-05-01 15:55:00,1.83506,1.83528,1.83433,1.83443,150000000.0
2007-05-01 16:00:00,1.83361,1.83436,1.83347,1.8339,200000000.0
2007-05-01 16:05:00,1.83455,1.83537,1.834,1.83525,188000000.0
2007-05-01 16:10:00,1.83501,1.83517,1.83431,1.83448,169000000.0
2007-05-01 16:15:00,1.83474,1.83503,1.83352,1.83374,185000000.0
2007-05-01 16:20:00,1.83359,1.83423,1.83291,1.83407,231000000.0
2007-05-01 16:25:00,1.83434,1.83519,1.83434,1.83493,173000000.0
2007-05-01 16:30:00,1.83485,1.8355,1.83462,1.83513,183000000.0
2007-05-01 16:35:00,1.83495,1.83555,1.83467,1.83549,229000000.0
2007-05-01 16:40:00,1.83541,1.83542,1.83413,1.83487,218000000.0
2007-05-01 16:45:00,1.8352,1.83601,1.83456,1.83509,236000000.0
2007-05-01 16:50:00,1.83515,1.83544,1.83477,1.8351,142000000.0
2007-05-01 16:55:00,1.83504,1.83515,1.83442,1.83506,178000000.0
2007-05-01 17:00:00,1.83511,1.83541,1.83336,1.8341,176000000.0
2007-05-01 17:05:00,1.83404,1.83498,1.83328,1.83484,206000000.0
2007-05-01 17:10:00,1.83454,1.83533,1.83447,1.83507,165000000.0
2007-05-01 17:15:00,1.835,1.83563,1.83481,1.83513,139000000.0
2007-05-01 17:20:00,1.83494,1.83539,1.83466,1.83474,140000000.0
2007-05-01 17:25:00,1.83493,1.83521,1.83452,1.83471,157000000.0
2007-05-01 17:30:00,1.83471,1.83485,1.83401,1.83458,301000000.0
2007-05-01 17:35:00,1.8346,1.83498,1.83427,1.83441,233000000.0
2007-05-01 17:40:00,1.83433,1.83457,1.83327,1.83403,225000000.0
2007-05-01 17:45:00,1.83383,1.835,1.83383,1.83432,303000000.0
2007-05-01 17:50:00,1.83405,1.83409,1.83328,1.83335,232000000.0
2007-05-01 17:55:00,1.83335,1.83361,1.83289,1.83313,196000000.0
2007-05-01 18:00:00,1.83315,1.83343,1.83269,1.83326,190000000.0
2007-05-01 18:05:00,1.83308,1.83336,1.83206,1.8322,196000000.0
2007-05-01 18:10:00,1.83184,1.83252,1.83122,1.83249,136000000.0
2007-05-01 18:15:00,1.83254,1.83362,1.83252,1.83331,226000000.0
2007-05-01 18:20:00,1.83345,1.83347,1.83291,1.83316,228000000.0
2007-05-01 18:25:00,1.83314,1.8335,1.83292,1.83324,151000000.0
2007-05-01 18:30:00,1.83323,1.8335,1.83291,1.83322,194000000.0
2007-05-01 18:35:00,1.83318,1.83349,1.83297,1.83309,273000000.0
2007-05-01 18:40:00,1.83317,1.83348,1.83278,1.83314,232000000.0
2007-05-01 18:45:00,1.83332,1.8337,1.83324,1.83359,216000000.0
2007-05-01 18:50:00,1.83373,1.83391,1.8332,1.83347,129000000.0
2007-05-01 18:55:00,1.83334,1.83388,1.83323,1.83388,98000000.0
2007-05-01 19:00:00,1.83391,1.83489,1.83374,1.83465,129000000.0
2007-05-01 19:05:00,1.83452,1.83472,1.83408,1.83419,232000000.0
2007-05-01 19:10:00,1.83403,1.83471,1.83399,1.83442,148000000.0
2007-05-01 19:15:00,1.83449,1.83467,1.83425,1.83462,123000000.0
2007-05-01 19:20:00,1.83467,1.83483,1.83453,1.83481,120000000.0
2007-05-01 19:25:00,1.83482,1.83492,1.83448,1.83469,216000000.0
2007-05-01 19:30:00,1.83473,1.83487,1.83345,1.83465,154000000.0
2007-05-01 19:35:00,1.83471,1.83528,1.8346,1.8349,91000000.0
2007-05-01 19:40:00,1.83475,1.83539,1.83436,1.83436,94000000.0
2007-05-01 19:45:00,1.83513,1.83527,1.83446,1.83523,118000000.0
2007-05-01 19:50:00,1.83536,1.83553,1.83318,1.83533,75000000.0
2007-05-01 19:55:00,1.83524,1.83527,1.83496,1.83501,106000000.0
2007-05-01 20:00:00,1.83492,1.83538,1.83478,1.83533,101000000.0
2007-05-01 20:05:00,1.8353,1.83575,1.83522,1.83532,97000000.0
2007-05-01 20:10:00,1.83524,1.83539,1.83472,1.83539,65000000.0
2007-05-01 20:15:00,1.83541,1.83642,1.83521,1.8362,72000000.0
2007-05-01 20:20:00,1.83614,1.83616,1.83537,1.83567,56000000.0
2007-05-01 20:25:00,1.83565,1.83613,1.83504,1.83504,76000000.0
2007-05-01 20:30:00,1.83577,1.83624,1.83512,1.83624,106000000.0
2007-05-01 20:35:00,1.83627,1.83627,1.83552,1.83576,60000000.0
2007-05-01 20:40:00,1.83549,1.83571,1.83527,1.83529,50000000.0
2007-05-01 20:45:00,1.83519,1.8354,1.83463,1.83499,61000000.0
2007-05-01 20:50:00,1.83496,1.83546,1.83478,1.83507,58000000.0
2007-05-01 20:55:00,1.83531,1.83606,1.83483,1.83527,56000000.0
2007-05-01 21:00:00,1.83521,1.8354,1.83484,1.83537,56000000.0
2007-05-01 21:05:00,1.83523,1.83523,1.8347,1.83484,46000000.0
2007-05-01 21:10:00,1.83476,1.83485,1.83273,1.83467,33000000.0
2007-05-01 21:15:00,1.83437,1.83474,1.8339,1.83441,42000000.0
2007-05-01 21:20:00,1.83451,1.8348,1.83413,1.83449,48000000.0
2007-05-01 21:25:00,1.8349,1.835,1.83411,1.83411,61000000.0
2007-05-01 21:30:00,1.83432,1.83441,1.83415,1.83426,40000000.0
2007-05-01 21:35:00,1.83426,1.83426,1.83376,1.83393,77000000.0
2007-05-01 21:40:00,1.83395,1.83428,1.83362,1.83378,55000000.0
2007-05-01 21:45:00,1.83402,1.8341,1.83346,1.83385,40000000.0
2007-05-01 21:50:00,1.83397,1.8343,1.83374,1.83426,42000000.0
2007-05-01 21:55:00,1.83431,1.83457,1.8337,1.83434,61000000.0
2007-05-01 22:00:00,1.83451,1.83454,1.83374,1.83386,49000000.0
2007-05-01 22:05:00,1.834,1.83406,1.83339,1.83339,47000000.0
2007-05-01 22:10:00,1.83335,1.83355,1.83238,1.83322,51000000.0
2007-05-01 22:15:00,1.83333,1.83352,1.83231,1.83274,53000000.0
2007-05-01 22:20:00,1.83264,1.83315,1.83261,1.83286,51000000.0
2007-05-01 22:25:00,1.83311,1.83392,1.83303,1.83332,35000000.0
2007-05-01 22:30:00,1.8335,1.83397,1.83311,1.83397,84000000.0
2007-05-01 22:35:00,1.83417,1.83437,1.83405,1.83406,64000000.0
2007-05-01 22:40:00,1.83411,1.8348,1.83411,1.83435,50000000.0
2007-05-01 22:45:00,1.83423,1.83508,1.83406,1.83486,48000000.0
2007-05-01 22:50:00,1.83483,1.83572,1.83474,1.83568,43000000.0
2007-05-01 22:55:00,1.83601,1.83601,1.83536,1.83538,39000000.0
2007-05-01 23:00:00,1.83523,1.83588,1.83507,1.8358,49000000.0
2007-05-01 23:05:00,1.83585,1.83592,1.83553,1.8356,47000000.0
2007-05-01 23:10:00,1.83605,1.8363,1.83578,1.83617,40000000.0
2007-05-01 23:15:00,1.83594,1.83608,1.83519,1.83531,31000000.0
2007-05-01 23:20:00,1.83511,1.83572,1.83488,1.83562,37000000.0
2007-05-01 23:25:00,1.83569,1.83573,1.83523,1.83523,55000000.0
2007-05-01 23:30:00,1.83531,1.83564,1.83505,1.83539,41000000.0
2007-05-01 23:35:00,1.83522,1.83575,1.83494,1.83511,48000000.0
2007-05-01 23:40:00,1.8353,1.83543,1.8343,1.8343,63000000.0
2007-05-01 23:45:00,1.83439,1.83489,1.83427,1.83476,34000000.0
2007-05-01 23:50:00,1.83469,1.83561,1.83463,1.83528,39000000.0
2007-05-01 23:55:00,1.83547,1.83576,1.83511,1.83539,42000000.0
2007-05-02 00:00:00,1.83545,1.83591,1.83508,1.83551,39000000.0
2007-05-02 00:05:00,1.83497,1.836,1.83497,1.8352,43000000.0
2007-05-02 00:10:00,1.83511,1.8359,1.83463,1.83545,57000000.0
2007-05-02 00:15:00,1.83528,1.8357,1.83492,1.83568,41000000.0
2007-05-02 00:20:00,1.83564,1.83564,1.83488,1.83526,32000000.0
2007-05-02 00:25:00,1.83522,1.83623,1.83494,1.836,42000000.0
2007-05-02 00:30:00,1.83597,1.83616,1.8357,1.83596,48000000.0
2007-05-02 00:35:00,1.83648,1.83679,1.83637,1.83637,25000000.0
2007-05-02 00:40:00,1.83622,1.83723,1.83587,1.83687,41000000.0
2007-05-02 00:45:00,1.83737,1.83744,1.83658,1.837,32000000.0
2007-05-02 00:50:00,1.83695,1.83703,1.83653,1.83667,46000000.0
2007-05-02 00:55:00,1.83667,1.83671,1.83584,1.83594,43000000.0
2007-05-02 01:00:00,1.83621,1.83713,1.83604,1.83664,54000000.0
2007-05-02 01:05:00,1.8367,1.83706,1.83657,1.83671,44000000.0
2007-05-02 01:10:00,1.83675,1.8369,1.836,1.83654,47000000.0
2007-05-02 01:15:00,1.83649,1.83707,1.83646,1.83686,50000000.0
2007-05-02 01:20:00,1.83679,1.83796,1.83679,1.83724,42000000.0
2007-05-02 01:25:00,1.83713,1.83713,1.83561,1.83687,48000000.0
2007-05-02 01:30:00,1.83716,1.83716,1.83614,1.83634,58000000.0
2007-05-02 01:35:00,1.83622,1.83661,1.8355,1.83627,48000000.0
2007-05-02 01:40:00,1.83614,1.83648,1.83519,1.83648,40000000.0
2007-05-02 01:45:00,1.83632,1.83676,1.83628,1.83652,43000000.0
2007-05-02 01:50:00,1.83661,1.83777,1.83661,1.83765,55000000.0
2007-05-02 01:55:00,1.8374,1.83836,1.83726,1.83829,54000000.0
2007-05-02 02:00:00,1.83823,1.83824,1.83519,1.83703,41000000.0
2007-05-02 02:05:00,1.83692,1.83777,1.83682,1.83762,43000000.0
2007-05-02 02:10:00,1.83748,1.83853,1.83712,1.83712,41000000.0
2007-05-02 02:15:00,1.83828,1.83844,1.83767,1.83793,40000000.0
2007-05-02 02:20:00,1.83791,1.83803,1.83638,1.83682,42000000.0
2007-05-02 02:25:00,1.83623,1.83749,1.83557,1.83712,45000000.0
2007-05-02 02:30:00,1.83692,1.83735,1.83653,1.83708,36000000.0
2007-05-02 02:35:00,1.83653,1.83738,1.83644,1.83733,40000000.0
2007-05-02 02:40:00,1.83758,1.83759,1.83683,1.83683,35000000.0
2007-05-02 02:45:00,1.83735,1.83773,1.83694,1.83744,44000000.0
2007-05-02 02:50:00,1.83753,1.83771,1.83703,1.83768,37000000.0
2007-05-02 02:55:00,1.8376,1.83821,1.83715,1.83821,41000000.0
2007-05-02 03:00:00,1.83815,1.83978,1.83815,1.83969,36000000.0
2007-05-02 03:05:00,1.83962,1.8399,1.83728,1.83861,40000000.0
2007-05-02 03:10:00,1.83887,1.84148,1.83887,1.84103,46000000.0
2007-05-02 03:15:00,1.84089,1.84089,1.83965,1.84062,42000000.0
2007-05-02 03:20:00,1.84065,1.84111,1.83816,1.84017,36000000.0
2007-05-02 03:25:00,1.83991,1.84019,1.83958,1.83998,44000000.0
2007-05-02 03:30:00,1.83998,1.84144,1.83998,1.84065,31000000.0
2007-05-02 03:35:00,1.84037,1.84121,1.84037,1.841,39000000.0
2007-05-02 03:40:00,1.84087,1.8413,1.84056,1.84097,46000000.0
2007-05-02 03:45:00,1.84103,1.84108,1.84052,1.84062,32000000.0
2007-05-02 03:50:00,1.84048,1.84123,1.84048,1.84079,37000000.0
2007-05-02 03:55:00,1.84073,1.84097,1.84023,1.84023,32000000.0
2007-05-02 04:00:00,1.84058,1.84077,1.84007,1.84007,37000000.0
2007-05-02 04:05:00,1.84021,1.84214,1.84013,1.84133,40000000.0
2007-05-02 04:10:00,1.84144,1.84188,1.84123,1.84184,33000000.0
2007-05-02 04:15:00,1.84195,1.8426,1.84036,1.8426,37000000.0
2007-05-02 04:20:00,1.84235,1.84276,1.84164,1.8417,43000000.0
2007-05-02 04:25:00,1.84166,1.84172,1.84123,1.84148,37000000.0
2007-05-02 04:30:00,1.84161,1.84161,1.84056,1.84076,38000000.0
2007-05-02 04:35:00,1.8408,1.8415,1.8408,1.84137,42000000.0
2007-05-02 04:40:00,1.84147,1.84171,1.84093,1.84108,44000000.0
2007-05-02 04:45:00,1.8412,1.84157,1.84079,1.84095,34000000.0
2007-05-02 04:50:00,1.84067,1.84109,1.84031,1.84093,42000000.0
2007-05-02 04:55:00,1.84083,1.84119,1.83998,1.84119,39000000.0
2007-05-02 05:00:00,1.8413,1.84135,1.84091,1.8413,35000000.0
2007-05-02 05:05:00,1.84122,1.84139,1.84082,1.84132,40000000.0
2007-05-02 05:10:00,1.84142,1.84153,1.84063,1.841,45000000.0
2007-05-02 05:15:00,1.84105,1.84118,1.83961,1.83981,43000000.0
2007-05-02 05:20:00,1.84011,1.8404,1.83957,1.83981,42000000.0
2007-05-02 05:25:00,1.83993,1.84004,1.83945,1.83975,38000000.0
2007-05-02 05:30:00,1.83959,1.84104,1.83959,1.84028,38000000.0
2007-05-02 05:35:00,1.84033,1.84066,1.83967,1.83993,35000000.0
2007-05-02 05:40:00,1.83967,1.84052,1.83958,1.84042,40000000.0
2007-05-02 05:45:00,1.84033,1.84083,1.83942,1.83976,42000000.0
2007-05-02 05:50:00,1.83991,1.84041,1.83966,1.84041,42000000.0
2007-05-02 05:55:00,1.84046,1.84085,1.84015,1.84032,37000000.0
2007-05-02 06:00:00,1.84003,1.84047,1.83963,1.84007,36000000.0
2007-05-02 06:05:00,1.84002,1.8401,1.83965,1.84005,34000000.0
2007-05-02 06:10:00,1.83985,1.84022,1.83972,1.84011,39000000.0
2007-05-02 06:15:00,1.84021,1.84041,1.83965,1.83976,36000000.0
2007-05-02 06:20:00,1.83984,1.84016,1.83934,1.83934,45000000.0
2007-05-02 06:25:00,1.83926,1.83995,1.83921,1.83958,45000000.0
2007-05-02 06:30:00,1.83949,1.83973,1.83923,1.83973,35000000.0
2007-05-02 06:35:00,1.83982,1.84009,1.83868,1.83868,45000000.0
2007-05-02 06:40:00,1.83844,1.83852,1.83721,1.83778,31000000.0
2007-05-02 06:45:00,1.83772,1.83853,1.83738,1.83815,41000000.0
2007-05-02 06:50:00,1.8382,1.83965,1.8382,1.83886,37000000.0
2007-05-02 06:55:00,1.83906,1.83922,1.83882,1.83911,36000000.0
2007-05-02 07:00:00,1.83901,1.83994,1.83846,1.83985,36000000.0
2007-05-02 07:05:00,1.83978,1.84005,1.83925,1.83956,50000000.0
2007-05-02 07:10:00,1.83928,1.84038,1.83928,1.83962,39000000.0
2007-05-02 07:15:00,1.83979,1.84049,1.83979,1.8404,45000000.0
2007-05-02 07:20:00,1.84068,1.84068,1.84017,1.84042,46000000.0
2007-05-02 07:25:00,1.84061,1.84075,1.83979,1.83992,37000000.0
2007-05-02 07:30:00,1.83986,1.84011,1.83924,1.83985,43000000.0
2007-05-02 07:35:00,1.8405,1.84105,1.84004,1.84004,40000000.0
2007-05-02 07:40:00,1.8404,1.84175,1.8404,1.84133,42000000.0
2007-05-02 07:45:00,1.84133,1.84163,1.84089,1.84099,37000000.0
2007-05-02 07:50:00,1.84111,1.84123,1.83975,1.83975,45000000.0
2007-05-02 07:55:00,1.83961,1.84004,1.83869,1.83955,39000000.0
2007-05-02 08:00:00,1.83961,1.83978,1.83837,1.83954,41000000.0
2007-05-02 08:05:00,1.839,1.83959,1.83851,1.83915,33000000.0
2007-05-02 08:10:00,1.83903,1.83995,1.83898,1.83956,40000000.0
2007-05-02 08:15:00,1.83935,1.84088,1.83931,1.84075,42000000.0
2007-05-02 08:20:00,1.84053,1.84135,1.83998,1.84132,38000000.0
2007-05-02 08:25:00,1.84153,1.84225,1.84066,1.84096,42000000.0
2007-05-02 08:30:00,1.84161,1.84161,1.84038,1.84051,41000000.0
2007-05-02 08:35:00,1.8403,1.84033,1.83946,1.84005,47000000.0
2007-05-02 08:40:00,1.8401,1.84054,1.84003,1.8405,47000000.0
2007-05-02 08:45:00,1.84018,1.84095,1.83819,1.84095,42000000.0
2007-05-02 08:50:00,1.84117,1.84126,1.83973,1.84041,40000000.0
2007-05-02 08:55:00,1.84055,1.84083,1.84022,1.84035,37000000.0
2007-05-02 09:00:00,1.84033,1.84057,1.83993,1.84041,41000000.0
2007-05-02 09:05:00,1.8408,1.84099,1.84004,1.84059,44000000.0
2007-05-02 09:10:00,1.84044,1.84088,1.84005,1.84026,44000000.0
2007-05-02 09:15:00,1.84013,1.84024,1.83952,1.83959,41000000.0
2007-05-02 09:20:00,1.83965,1.83972,1.83928,1.83933,38000000.0
2007-05-02 09:25:00,1.83904,1.84008,1.83892,1.83968,46000000.0
2007-05-02 09:30:00,1.83957,1.83968,1.83894,1.83917,36000000.0
2007-05-02 09:35:00,1.83904,1.83921,1.83727,1.83904,47000000.0
2007-05-02 09:40:00,1.83897,1.83906,1.83851,1.83884,46000000.0
2007-05-02 09:45:00,1.83868,1.83955,1.83868,1.83894,45000000.0
2007-05-02 09:50:00,1.83891,1.83998,1.83808,1.83933,44000000.0
2007-05-02 09:55:00,1.83954,1.83991,1.83892,1.83892,44000000.0
2007-05-02 10:00:00,1.83931,1.83954,1.839,1.83925,44000000.0
2007-05-02 10:05:00,1.83929,1.84018,1.83914,1.8398,39000000.0
2007-05-02 10:10:00,1.83982,1.84011,1.83953,1.83968,37000000.0
2007-05-02 10:15:00,1.83982,1.83982,1.83936,1.8396,45000000.0
2007-05-02 10:20:00,1.83962,1.83971,1.83838,1.83858,36000000.0
2007-05-02 10:25:00,1.83854,1.8388,1.83808,1.83831,45000000.0
2007-05-02 10:30:00,1.83833,1.83868,1.83727,1.83736,38000000.0
2007-05-02 10:35:00,1.83737,1.83764,1.83705,1.83762,41000000.0
2007-05-02 10:40:00,1.83779,1.83857,1.83724,1.83857,40000000.0
2007-05-02 10:45:00,1.83848,1.83956,1.83838,1.83944,40000000.0
2007-05-02 10:50:00,1.83944,1.83955,1.83916,1.83939,44000000.0
2007-05-02 10:55:00,1.83917,1.83977,1.83763,1.83904,40000000.0
2007-05-02 11:00:00,1.83911,1.83999,1.83815,1.83935,44000000.0
2007-05-02 11:05:00,1.83935,1.83949,1.83882,1.83916,39000000.0
2007-05-02 11:10:00,1.83931,1.83992,1.8392,1.83965,47000000.0
2007-05-02 11:15:00,1.83969,1.83979,1.83943,1.83976,42000000.0
2007-05-02 11:20:00,1.83982,1.83988,1.83927,1.83933,38000000.0
2007-05-02 11:25:00,1.83912,1.83952,1.83812,1.83952,42000000.0
2007-05-02 11:30:00,1.83971,1.83992,1.83922,1.83922,43000000.0
2007-05-02 11:35:00,1.83915,1.83964,1.83835,1.83954,44000000.0
2007-05-02 11:40:00,1.83967,1.83979,1.83926,1.83966,47000000.0
2007-05-02 11:45:00,1.83975,1.84019,1.83975,1.84011,44000000.0
2007-05-02 11:50:00,1.84,1.84011,1.83972,1.83998,44000000.0
2007-05-02 11:55:00,1.83999,1.83999,1.83911,1.83918,43000000.0
2007-05-02 12:00:00,1.83938,1.83995,1.83909,1.83987,43000000.0
2007-05-02 12:05:00,1.83975,1.84035,1.8396,1.84008,42000000.0
2007-05-02 12:10:00,1.8404,1.84062,1.83992,1.84027,40000000.0
2007-05-02 12:15:00,1.83974,1.83974,1.83836,1.83932,44000000.0
2007-05-02 12:20:00,1.83931,1.83989,1.83739,1.83902,39000000.0
2007-05-02 12:25:00,1.83947,1.83947,1.8387,1.83897,45000000.0
2007-05-02 12:30:00,1.83887,1.83938,1.83856,1.83915,39000000.0
2007-05-02 12:35:00,1.8391,1.83918,1.83885,1.83894,42000000.0
2007-05-02 12:40:00,1.8387,1.83879,1.83826,1.83834,41000000.0
2007-05-02 12:45:00,1.83839,1.83877,1.838,1.83847,47000000.0
2007-05-02 12:50:00,1.83865,1.83933,1.83818,1.83845,41000000.0
2007-05-02 12:55:00,1.83849,1.83895,1.83834,1.83845,37000000.0
2007-05-02 13:00:00,1.83836,1.83925,1.83824,1.839,38000000.0
2007-05-02 13:05:00,1.83923,1.84003,1.83923,1.83978,39000000.0
2007-05-02 13:10:00,1.84002,1.8401,1.83857,1.83897,41000000.0
2007-05-02 13:15:00,1.83891,1.83905,1.83842,1.8389,43000000.0
2007-05-02 13:20:00,1.83898,1.83957,1.83876,1.83921,41000000.0
2007-05-02 13:25:00,1.83909,1.83931,1.83885,1.83917,67000000.0
2007-05-02 13:30:00,1.83909,1.83935,1.83849,1.839,75000000.0
2007-05-02 13:35:00,1.83914,1.83929,1.83861,1.83893,84000000.0
2007-05-02 13:40:00,1.83889,1.8389,1.83806,1.83846,86000000.0
2007-05-02 13:45:00,1.83844,1.83873,1.83816,1.83824,104000000.0
2007-05-02 13:50:00,1.83827,1.83882,1.83815,1.83854,128000000.0
2007-05-02 13:55:00,1.83852,1.83854,1.83757,1.83787,124000000.0
2007-05-02 14:00:00,1.8376,1.83894,1.83742,1.83894,144000000.0
2007-05-02 14:05:00,1.83895,1.83943,1.83864,1.83942,144000000.0
2007-05-02 14:10:00,1.83937,1.83963,1.83797,1.83879,101000000.0
2007-05-02 14:15:00,1.83909,1.83926,1.83646,1.83646,145000000.0
2007-05-02 14:20:00,1.83649,1.83816,1.83649,1.83794,143000000.0
2007-05-02 14:25:00,1.83811,1.83838,1.83759,1.83775,118000000.0
2007-05-02 14:30:00,1.83765,1.83793,1.83565,1.83565,128000000.0
2007-05-02 14:35:00,1.83572,1.8364,1.83567,1.8364,165000000.0
2007-05-02 14:40:00,1.83675,1.83753,1.83675,1.83737,141000000.0
2007-05-02 14:45:00,1.83737,1.83755,1.83686,1.83689,104000000.0
2007-05-02 14:50:00,1.83676,1.83742,1.83655,1.8373,126000000.0
2007-05-02 14:55:00,1.83738,1.83753,1.83641,1.83747,91000000.0
2007-05-02 15:00:00,1.83716,1.83795,1.83716,1.83771,131000000.0
2007-05-02 15:05:00,1.83753,1.83874,1.83753,1.83843,129000000.0
2007-05-02 15:10:00,1.83838,1.83882,1.83836,1.83845,160000000.0
2007-05-02 15:15:00,1.83847,1.83893,1.83834,1.83858,82000000.0
2007-05-02 15:20:00,1.83853,1.83863,1.83799,1.838,98000000.0
2007-05-02 15:25:00,1.83799,1.83853,1.83638,1.83814,188000000.0
2007-05-02 15:30:00,1.83603,1.83925,1.83512,1.83888,208000000.0
2007-05-02 15:35:00,1.83922,1.83973,1.83907,1.83932,178000000.0
2007-05-02 15:40:00,1.83933,1.84003,1.83903,1.83917,180000000.0
2007-05-02 15:45:00,1.83926,1.83943,1.83769,1.83864,149000000.0
2007-05-02 15:50:00,1.83872,1.83878,1.83796,1.83848,112000000.0
2007-05-02 15:55:00,1.83881,1.83922,1.83826,1.83826,150000000.0
2007-05-02 16:00:00,1.83807,1.8391,1.83807,1.8387,200000000.0
2007-05-02 16:05:00,1.83899,1.84059,1.83886,1.84059,188000000.0
2007-05-02 16:10:00,1.84058,1.84084,1.83985,1.84045,169000000.0
2007-05-02 16:15:00,1.83995,1.84076,1.83964,1.84036,185000000.0
2007-05-02 16:20:00,1.84037,1.84125,1.83989,1.84091,231000000.0
2007-05-02 16:25:00,1.84079,1.84223,1.84066,1.84106,173000000.0
2007-05-02 16:30:00,1.84112,1.84153,1.84068,1.84153,183000000.0
2007-05-02 16:35:00,1.8416,1.8416,1.84075,1.84093,229000000.0
2007-05-02 16:40:00,1.84089,1.84128,1.8407,1.84092,218000000.0
2007-05-02 16:45:00,1.84117,1.84145,1.84073,1.84105,236000000.0
2007-05-02 16:50:00,1.84098,1.84098,1.83993,1.84008,142000000.0
2007-05-02 16:55:00,1.84017,1.84073,1.84004,1.84028,178000000.0
2007-05-02 17:00:00,1.84083,1.84157,1.84073,1.84154,176000000.0
2007-05-02 17:05:00,1.84157,1.8416,1.84077,1.84078,206000000.0
2007-05-02 17:10:00,1.84055,1.84114,1.84055,1.84086,165000000.0
2007-05-02 17:15:00,1.8405,1.84128,1.8405,1.84111,139000000.0
2007-05-02 17:20:00,1.84107,1.84124,1.84069,1.84098,140000000.0
2007-05-02 17:25:00,1.84104,1.84164,1.84072,1.8415,157000000.0
2007-05-02 17:30:00,1.84149,1.8417,1.84061,1.84067,301000000.0
2007-05-02 17:35:00,1.84058,1.841,1.84058,1.84077,233000000.0
2007-05-02 17:40:00,1.84074,1.84074,1.83996,1.84073,225000000.0
2007-05-02 17:45:00,1.84067,1.84067,1.83984,1.83996,303000000.0
2007-05-02 17:50:00,1.84009,1.8407,1.83988,1.84048,232000000.0
2007-05-02 17:55:00,1.84041,1.8408,1.8401,1.84031,196000000.0
2007-05-02 18:00:00,1.84016,1.84092,1.84016,1.84024,190000000.0
2007-05-02 18:05:00,1.84,1.84016,1.83965,1.83996,196000000.0
2007-05-02 18:10:00,1.8399,1.841,1.83973,1.841,136000000.0
2007-05-02 18:15:00,1.84089,1.84152,1.84071,1.84113,226000000.0
2007-05-02 18:20:00,1.84122,1.84175,1.84115,1.84166,228000000.0
2007-05-02 18:25:00,1.8417,1.84179,1.8414,1.84154,151000000.0
2007-05-02 18:30:00,1.84121,1.84139,1.84106,1.84115,194000000.0
2007-05-02 18:35:00,1.84138,1.84178,1.8413,1.84143,273000000.0
2007-05-02 18:40:00,1.84154,1.8416,1.84088,1.84122,232000000.0
2007-05-02 18:45:00,1.84096,1.84109,1.83979,1.8398,216000000.0
2007-05-02 18:50:00,1.84045,1.8406,1.83989,1.8406,129000000.0
2007-05-02 18:55:00,1.8405,1.84135,1.84031,1.84135,98000000.0
2007-05-02 19:00:00,1.84137,1.84178,1.84127,1.84145,129000000.0
2007-05-02 19:05:00,1.84143,1.84143,1.84093,1.84107,232000000.0
2007-05-02 19:10:00,1.84101,1.84167,1.84039,1.84167,148000000.0
2007-05-02 19:15:00,1.84173,1.84253,1.84154,1.84173,123000000.0
2007-05-02 19:20:00,1.84248,1.84248,1.84176,1.84194,120000000.0
2007-05-02 19:25:00,1.84145,1.84195,1.84092,1.84181,167000000.0
2007-05-02 19:30:00,1.84191,1.84216,1.84155,1.84208,154000000.0
2007-05-02 19:35:00,1.84234,1.84236,1.84138,1.84184,91000000.0
2007-05-02 19:40:00,1.84172,1.84207,1.84172,1.84186,94000000.0
2007-05-02 19:45:00,1.84192,1.84241,1.84173,1.84223,118000000.0
2007-05-02 19:50:00,1.84224,1.8425,1.84056,1.84217,63000000.0
2007-05-02 19:55:00,1.84224,1.84257,1.84202,1.8425,106000000.0
2007-05-02 20:00:00,1.84254,1.84257,1.84199,1.84217,101000000.0
2007-05-02 20:05:00,1.84213,1.84245,1.84161,1.8418,97000000.0
2007-05-02 20:10:00,1.84207,1.84213,1.84159,1.84184,65000000.0
2007-05-02 20:15:00,1.84207,1.84213,1.84085,1.84125,63000000.0
2007-05-02 20:20:00,1.84194,1.84202,1.84131,1.84131,56000000.0
2007-05-02 20:25:00,1.84124,1.8418,1.84072,1.84126,76000000.0
2007-05-02 20:30:00,1.84126,1.84153,1.84104,1.84142,106000000.0
2007-05-02 20:35:00,1.84141,1.84141,1.84046,1.8411,37000000.0
2007-05-02 20:40:00,1.84116,1.84126,1.84086,1.84108,50000000.0
2007-05-02 20:45:00,1.84103,1.84137,1.84085,1.84137,61000000.0
2007-05-02 20:50:00,1.84131,1.84131,1.84073,1.84073,58000000.0
2007-05-02 20:55:00,1.84077,1.84206,1.84017,1.84183,56000000.0
2007-05-02 21:00:00,1.84181,1.84217,1.84166,1.842,56000000.0
2007-05-02 21:05:00,1.84195,1.84232,1.84158,1.84217,46000000.0
2007-05-02 21:10:00,1.84204,1.84234,1.84033,1.8422,41000000.0
2007-05-02 21:15:00,1.8422,1.84238,1.84175,1.84232,42000000.0
2007-05-02 21:20:00,1.84251,1.84267,1.84236,1.84236,48000000.0
2007-05-02 21:25:00,1.84223,1.84247,1.84195,1.84234,61000000.0
2007-05-02 21:30:00,1.84215,1.84237,1.84203,1.84224,44000000.0
2007-05-02 21:35:00,1.84213,1.84249,1.84196,1.84207,77000000.0
2007-05-02 21:40:00,1.84205,1.84239,1.84132,1.84145,55000000.0
2007-05-02 21:45:00,1.84149,1.84158,1.84094,1.84158,47000000.0
2007-05-02 21:50:00,1.8416,1.84206,1.84135,1.84176,42000000.0
2007-05-02 21:55:00,1.84209,1.84215,1.84064,1.84087,61000000.0
2007-05-02 22:00:00,1.84082,1.84181,1.84005,1.84127,49000000.0
2007-05-02 22:05:00,1.84135,1.8422,1.84103,1.84108,48000000.0
2007-05-02 22:10:00,1.84113,1.84165,1.84087,1.84136,51000000.0
2007-05-02 22:15:00,1.84131,1.84155,1.8412,1.84155,37000000.0
2007-05-02 22:20:00,1.84151,1.84195,1.84106,1.84106,51000000.0
2007-05-02 22:25:00,1.84113,1.84127,1.84038,1.84064,43000000.0
2007-05-02 22:30:00,1.84081,1.84118,1.84058,1.84069,84000000.0
2007-05-02 22:35:00,1.84076,1.84076,1.84017,1.84062,64000000.0
2007-05-02 22:40:00,1.84018,1.8409,1.84018,1.84064,53000000.0
2007-05-02 22:45:00,1.84053,1.84062,1.84034,1.84059,60000000.0
2007-05-02 22:50:00,1.84055,1.84182,1.84038,1.84182,43000000.0
2007-05-02 22:55:00,1.84238,1.84238,1.84159,1.84197,39000000.0
2007-05-02 23:00:00,1.84171,1.84175,1.82173,1.84156,49000000.0
2007-05-02 23:05:00,1.84155,1.84178,1.84064,1.84064,46000000.0
2007-05-02 23:10:00,1.84058,1.8413,1.84045,1.841,40000000.0
2007-05-02 23:15:00,1.841,1.84134,1.8406,1.84088,38000000.0
2007-05-02 23:20:00,1.84111,1.84144,1.84068,1.84075,37000000.0
2007-05-02 23:25:00,1.84077,1.84086,1.83996,1.84022,55000000.0
2007-05-02 23:30:00,1.84024,1.8405,1.83943,1.83956,42000000.0
2007-05-02 23:35:00,1.83948,1.84051,1.83932,1.84043,48000000.0
2007-05-02 23:40:00,1.84052,1.84145,1.84034,1.84116,63000000.0
2007-05-02 23:45:00,1.84096,1.84117,1.84055,1.84057,38000000.0
2007-05-02 23:50:00,1.84053,1.84107,1.83985,1.84013,39000000.0
2007-05-02 23:55:00,1.83971,1.84055,1.83898,1.84032,41000000.0
2007-05-03 00:00:00,1.84039,1.8404,1.83981,1.84016,38000000.0
2007-05-03 00:05:00,1.8408,1.841,1.8404,1.84087,42000000.0
2007-05-03 00:10:00,1.84078,1.8411,1.8404,1.84071,56000000.0
2007-05-03 00:15:00,1.8407,1.8409,1.84037,1.84037,34000000.0
2007-05-03 00:20:00,1.84037,1.84088,1.84024,1.84029,32000000.0
2007-05-03 00:25:00,1.84057,1.84132,1.84057,1.84124,43000000.0
2007-05-03 00:30:00,1.84126,1.8414,1.84058,1.84071,44000000.0
2007-05-03 00:35:00,1.84139,1.84149,1.84053,1.84126,26000000.0
2007-05-03 00:40:00,1.84105,1.84208,1.84082,1.8413,34000000.0
2007-05-03 00:45:00,1.84119,1.84169,1.84075,1.84149,42000000.0
2007-05-03 00:50:00,1.84134,1.84146,1.84038,1.84093,46000000.0
2007-05-03 00:55:00,1.841,1.84111,1.84076,1.84081,43000000.0
2007-05-03 01:00:00,1.84085,1.84106,1.84008,1.84062,54000000.0
2007-05-03 01:05:00,1.84032,1.84151,1.84025,1.84143,44000000.0
2007-05-03 01:10:00,1.84144,1.84178,1.84119,1.84139,47000000.0
2007-05-03 01:15:00,1.84147,1.84167,1.841,1.84115,39000000.0
2007-05-03 01:20:00,1.84115,1.84138,1.84065,1.84087,42000000.0
2007-05-03 01:25:00,1.84132,1.84153,1.84048,1.84143,51000000.0
2007-05-03 01:30:00,1.84144,1.84144,1.84088,1.84093,57000000.0
2007-05-03 01:35:00,1.84115,1.84165,1.84094,1.84155,48000000.0
2007-05-03 01:40:00,1.84145,1.84196,1.84113,1.84152,40000000.0
2007-05-03 01:45:00,1.84176,1.84204,1.84137,1.84137,43000000.0
2007-05-03 01:50:00,1.84137,1.84189,1.84097,1.84179,55000000.0
2007-05-03 01:55:00,1.84176,1.84238,1.84149,1.84238,53000000.0
2007-05-03 02:00:00,1.84218,1.84253,1.84049,1.8424,41000000.0
2007-05-03 02:05:00,1.84177,1.84249,1.84175,1.84215,43000000.0
2007-05-03 02:10:00,1.84207,1.84214,1.84143,1.84202,41000000.0
2007-05-03 02:15:00,1.84171,1.8421,1.84137,1.84167,40000000.0
2007-05-03 02:20:00,1.84183,1.84204,1.84122,1.84204,42000000.0
2007-05-03 02:25:00,1.84212,1.84231,1.84189,1.84224,45000000.0
2007-05-03 02:30:00,1.84255,1.84296,1.84155,1.84199,36000000.0
2007-05-03 02:35:00,1.84192,1.84218,1.84164,1.84209,40000000.0
2007-05-03 02:40:00,1.842,1.84338,1.84107,1.84246,36000000.0
2007-05-03 02:45:00,1.8423,1.8425,1.84185,1.84213,44000000.0
2007-05-03 02:50:00,1.84222,1.84251,1.84176,1.84247,37000000.0
2007-05-03 02:55:00,1.84178,1.84248,1.84148,1.84212,33000000.0
2007-05-03 03:00:00,1.84202,1.84217,1.84111,1.84124,34000000.0
2007-05-03 03:05:00,1.84112,1.84112,1.84045,1.84046,40000000.0
2007-05-03 03:10:00,1.8404,1.84166,1.84017,1.84143,46000000.0
2007-05-03 03:15:00,1.84167,1.84215,1.841,1.84194,45000000.0
2007-05-03 03:20:00,1.84176,1.84191,1.83998,1.84186,36000000.0
2007-05-03 03:25:00,1.84182,1.84183,1.84132,1.84151,44000000.0
2007-05-03 03:30:00,1.84159,1.84163,1.84032,1.84113,34000000.0
2007-05-03 03:35:00,1.84107,1.84136,1.84,1.84061,39000000.0
2007-05-03 03:40:00,1.84075,1.8408,1.84022,1.84027,30000000.0
2007-05-03 03:45:00,1.84038,1.84078,1.84024,1.84077,38000000.0
2007-05-03 03:50:00,1.84099,1.8412,1.83974,1.83988,40000000.0
2007-05-03 03:55:00,1.84008,1.84075,1.83997,1.84025,33000000.0
2007-05-03 04:00:00,1.8406,1.84081,1.84002,1.84056,30000000.0
2007-05-03 04:05:00,1.84071,1.84075,1.83966,1.83999,40000000.0
2007-05-03 04:10:00,1.84003,1.84045,1.83983,1.84045,30000000.0
2007-05-03 04:15:00,1.84053,1.84082,1.84037,1.84073,37000000.0
2007-05-03 04:20:00,1.84066,1.8413,1.84045,1.8413,43000000.0
2007-05-03 04:25:00,1.84107,1.84114,1.84021,1.84085,37000000.0
2007-05-03 04:30:00,1.8404,1.84047,1.83986,1.84007,38000000.0
2007-05-03 04:35:00,1.83986,1.84053,1.83986,1.84021,35000000.0
2007-05-03 04:40:00,1.84049,1.84063,1.83974,1.84028,44000000.0
2007-05-03 04:45:00,1.8403,1.84087,1.84024,1.84057,34000000.0
2007-05-03 04:50:00,1.84054,1.84105,1.8401,1.84081,42000000.0
2007-05-03 04:55:00,1.84023,1.84088,1.84023,1.8404,39000000.0
2007-05-03 05:00:00,1.84,1.84052,1.83969,1.84052,35000000.0
2007-05-03 05:05:00,1.84036,1.84075,1.83998,1.84075,35000000.0
2007-05-03 05:10:00,1.84054,1.84078,1.84019,1.84043,45000000.0
2007-05-03 05:15:00,1.84042,1.84051,1.83982,1.8399,43000000.0
2007-05-03 05:20:00,1.83983,1.84042,1.83975,1.84021,42000000.0
2007-05-03 05:25:00,1.84008,1.84065,1.83963,1.84065,38000000.0
2007-05-03 05:30:00,1.84079,1.84145,1.84042,1.84139,34000000.0
2007-05-03 05:35:00,1.84135,1.84191,1.84095,1.8419,22000000.0
2007-05-03 05:40:00,1.84185,1.84194,1.84055,1.84081,40000000.0
2007-05-03 05:45:00,1.84023,1.84116,1.84023,1.84107,42000000.0
2007-05-03 05:50:00,1.84056,1.84131,1.84045,1.8407,42000000.0
2007-05-03 05:55:00,1.84091,1.84106,1.84053,1.84076,44000000.0
2007-05-03 06:00:00,1.8408,1.84188,1.8408,1.84172,36000000.0
2007-05-03 06:05:00,1.84179,1.84225,1.8416,1.84209,34000000.0
2007-05-03 06:10:00,1.84183,1.8423,1.84172,1.84198,39000000.0
2007-05-03 06:15:00,1.84187,1.84187,1.84073,1.84092,36000000.0
2007-05-03 06:20:00,1.84087,1.8424,1.84083,1.8421,45000000.0
2007-05-03 06:25:00,1.84224,1.84224,1.8414,1.84151,45000000.0
2007-05-03 06:30:00,1.8415,1.84207,1.84132,1.84207,35000000.0
2007-05-03 06:35:00,1.84206,1.84227,1.84142,1.84221,49000000.0
2007-05-03 06:40:00,1.84222,1.84288,1.84177,1.84288,32000000.0
2007-05-03 06:45:00,1.8431,1.8431,1.84244,1.84256,33000000.0
2007-05-03 06:50:00,1.84271,1.84293,1.84251,1.84293,32000000.0
2007-05-03 06:55:00,1.84286,1.84327,1.84227,1.8427,36000000.0
2007-05-03 07:00:00,1.84261,1.84301,1.84261,1.8429,36000000.0
2007-05-03 07:05:00,1.84276,1.84352,1.84235,1.84313,50000000.0
2007-05-03 07:10:00,1.84307,1.84344,1.84238,1.84308,39000000.0
2007-05-03 07:15:00,1.84313,1.84321,1.84236,1.84286,45000000.0
2007-05-03 07:20:00,1.84277,1.84317,1.8419,1.84208,46000000.0
2007-05-03 07:25:00,1.84226,1.84249,1.84189,1.84239,37000000.0
2007-05-03 07:30:00,1.84211,1.8425,1.84167,1.84191,43000000.0
2007-05-03 07:35:00,1.84205,1.8423,1.8415,1.84158,40000000.0
2007-05-03 07:40:00,1.84138,1.84181,1.84101,1.84156,42000000.0
2007-05-03 07:45:00,1.8415,1.84237,1.84136,1.84174,33000000.0
2007-05-03 07:50:00,1.84175,1.8426,1.84145,1.84251,45000000.0
2007-05-03 07:55:00,1.8427,1.84337,1.84212,1.84337,39000000.0
2007-05-03 08:00:00,1.84318,1.84318,1.84184,1.8419,41000000.0
2007-05-03 08:05:00,1.84209,1.84287,1.84189,1.84209,37000000.0
2007-05-03 08:10:00,1.84212,1.84313,1.84198,1.84235,40000000.0
2007-05-03 08:15:00,1.84248,1.84268,1.84209,1.84229,42000000.0
2007-05-03 08:20:00,1.84215,1.84274,1.84215,1.84256,38000000.0
2007-05-03 08:25:00,1.8422,1.84259,1.84193,1.84247,42000000.0
2007-05-03 08:30:00,1.84265,1.84265,1.84121,1.84225,41000000.0
2007-05-03 08:35:00,1.84208,1.84208,1.84105,1.84105,47000000.0
2007-05-03 08:40:00,1.84111,1.84181,1.8402,1.84181,47000000.0
2007-05-03 08:45:00,1.8417,1.84187,1.84,1.84057,42000000.0
2007-05-03 08:50:00,1.84181,1.84194,1.84116,1.84186,40000000.0
2007-05-03 08:55:00,1.84199,1.84239,1.84167,1.84224,37000000.0
2007-05-03 09:00:00,1.8424,1.8424,1.84183,1.84188,41000000.0
2007-05-03 09:05:00,1.84175,1.84292,1.84158,1.842,44000000.0
2007-05-03 09:10:00,1.84191,1.84313,1.84172,1.84313,44000000.0
2007-05-03 09:15:00,1.84285,1.84287,1.84171,1.84193,41000000.0
2007-05-03 09:20:00,1.84231,1.84241,1.8414,1.84175,38000000.0
2007-05-03 09:25:00,1.8418,1.84194,1.84136,1.84158,46000000.0
2007-05-03 09:30:00,1.84193,1.84242,1.84074,1.84221,36000000.0
2007-05-03 09:35:00,1.84221,1.84238,1.84045,1.84157,47000000.0
2007-05-03 09:40:00,1.84198,1.84214,1.84183,1.84198,46000000.0
2007-05-03 09:45:00,1.84196,1.84217,1.8415,1.8417,45000000.0
2007-05-03 09:50:00,1.84164,1.84169,1.84118,1.84151,44000000.0
2007-05-03 09:55:00,1.84095,1.84201,1.84036,1.84194,44000000.0
2007-05-03 10:00:00,1.8422,1.84223,1.84115,1.84115,44000000.0
2007-05-03 10:05:00,1.84122,1.84144,1.83965,1.8411,39000000.0
2007-05-03 10:10:00,1.84154,1.84239,1.84154,1.84207,37000000.0
2007-05-03 10:15:00,1.84217,1.84291,1.84115,1.84238,45000000.0
2007-05-03 10:20:00,1.84235,1.84252,1.84181,1.84198,36000000.0
2007-05-03 10:25:00,1.84199,1.84216,1.8415,1.84183,45000000.0
2007-05-03 10:30:00,1.84198,1.84212,1.84136,1.84142,38000000.0
2007-05-03 10:35:00,1.84131,1.84132,1.84048,1.84067,41000000.0
2007-05-03 10:40:00,1.84049,1.84051,1.83955,1.83993,40000000.0
2007-05-03 10:45:00,1.83998,1.84016,1.83966,1.83984,40000000.0
2007-05-03 10:50:00,1.83972,1.8401,1.83953,1.84005,44000000.0
2007-05-03 10:55:00,1.84012,1.84126,1.83909,1.84091,40000000.0
2007-05-03 11:00:00,1.84069,1.84099,1.83947,1.84088,44000000.0
2007-05-03 11:05:00,1.84106,1.84125,1.84086,1.84089,39000000.0
2007-05-03 11:10:00,1.84096,1.84192,1.84095,1.84166,47000000.0
2007-05-03 11:15:00,1.84177,1.84186,1.84132,1.84166,42000000.0
2007-05-03 11:20:00,1.84127,1.84127,1.84007,1.84011,38000000.0
2007-05-03 11:25:00,1.84009,1.84032,1.8398,1.84024,42000000.0
2007-05-03 11:30:00,1.83995,1.8401,1.83954,1.83992,43000000.0
2007-05-03 11:35:00,1.83993,1.84033,1.83952,1.84033,44000000.0
2007-05-03 11:40:00,1.84057,1.84081,1.84005,1.84073,47000000.0
2007-05-03 11:45:00,1.84051,1.84101,1.84035,1.84049,44000000.0
2007-05-03 11:50:00,1.84038,1.8406,1.8402,1.84059,44000000.0
2007-05-03 11:55:00,1.84056,1.84127,1.84035,1.84083,43000000.0
2007-05-03 12:00:00,1.84085,1.84088,1.8402,1.84025,43000000.0
2007-05-03 12:05:00,1.84031,1.84132,1.84027,1.84116,42000000.0
2007-05-03 12:10:00,1.84127,1.84151,1.84018,1.84056,40000000.0
2007-05-03 12:15:00,1.84047,1.84084,1.84001,1.84084,44000000.0
2007-05-03 12:20:00,1.84077,1.84177,1.83923,1.84072,39000000.0
2007-05-03 12:25:00,1.84089,1.84114,1.84028,1.84089,45000000.0
2007-05-03 12:30:00,1.84082,1.84095,1.84051,1.84077,39000000.0
2007-05-03 12:35:00,1.84057,1.84061,1.84029,1.84045,42000000.0
2007-05-03 12:40:00,1.84049,1.84113,1.83965,1.84113,41000000.0
2007-05-03 12:45:00,1.84101,1.84104,1.8405,1.8405,47000000.0
2007-05-03 12:50:00,1.84086,1.84104,1.84024,1.84032,41000000.0
2007-05-03 12:55:00,1.8403,1.84103,1.8402,1.84095,37000000.0
2007-05-03 13:00:00,1.84113,1.84167,1.84103,1.84151,38000000.0
2007-05-03 13:05:00,1.8414,1.8414,1.84042,1.84049,39000000.0
2007-05-03 13:10:00,1.84053,1.84063,1.83914,1.83914,41000000.0
2007-05-03 13:15:00,1.84028,1.84028,1.84001,1.84024,43000000.0
2007-05-03 13:20:00,1.8403,1.84111,1.83911,1.84043,41000000.0
2007-05-03 13:25:00,1.84031,1.84084,1.83966,1.83975,67000000.0
2007-05-03 13:30:00,1.83963,1.83991,1.83947,1.8396,75000000.0
2007-05-03 13:35:00,1.83945,1.84011,1.83893,1.83962,84000000.0
2007-05-03 13:40:00,1.83947,1.83983,1.83926,1.83957,86000000.0
2007-05-03 13:45:00,1.8397,1.84032,1.83968,1.84032,104000000.0
2007-05-03 13:50:00,1.84073,1.84187,1.84054,1.84187,128000000.0
2007-05-03 13:55:00,1.84231,1.84246,1.84197,1.8423,124000000.0
2007-05-03 14:00:00,1.84236,1.84274,1.84212,1.8424,144000000.0
2007-05-03 14:05:00,1.84222,1.84249,1.84193,1.84201,144000000.0
2007-05-03 14:10:00,1.8422,1.84262,1.84203,1.84219,101000000.0
2007-05-03 14:15:00,1.84231,1.84311,1.8421,1.84283,145000000.0
2007-05-03 14:20:00,1.84286,1.84365,1.84226,1.84365,143000000.0
2007-05-03 14:25:00,1.8439,1.84426,1.84227,1.84295,118000000.0
2007-05-03 14:30:00,1.84302,1.8434,1.84201,1.84208,128000000.0
2007-05-03 14:35:00,1.84209,1.84405,1.84206,1.84395,165000000.0
2007-05-03 14:40:00,1.84384,1.84384,1.84237,1.84261,141000000.0
2007-05-03 14:45:00,1.84242,1.84263,1.84175,1.84229,104000000.0
2007-05-03 14:50:00,1.84244,1.84304,1.84236,1.84295,126000000.0
2007-05-03 14:55:00,1.84273,1.84452,1.84273,1.84365,91000000.0
2007-05-03 15:00:00,1.84341,1.84397,1.8429,1.8436,131000000.0
2007-05-03 15:05:00,1.84344,1.84376,1.84239,1.84239,129000000.0
2007-05-03 15:10:00,1.8419,1.84279,1.84171,1.84279,160000000.0
2007-05-03 15:15:00,1.84277,1.84277,1.842,1.84212,82000000.0
2007-05-03 15:20:00,1.84223,1.84223,1.84129,1.84219,98000000.0
2007-05-03 15:25:00,1.84265,1.84453,1.84237,1.84453,188000000.0
2007-05-03 15:30:00,1.84303,1.84575,1.84301,1.84379,208000000.0
2007-05-03 15:35:00,1.84381,1.84432,1.84341,1.8439,178000000.0
2007-05-03 15:40:00,1.84392,1.84405,1.84346,1.84365,180000000.0
2007-05-03 15:45:00,1.84345,1.84448,1.84311,1.84415,149000000.0
2007-05-03 15:50:00,1.84415,1.846,1.84392,1.84573,112000000.0
2007-05-03 15:55:00,1.84581,1.84586,1.84324,1.84324,150000000.0
2007-05-03 16:00:00,1.84286,1.84597,1.84286,1.84387,200000000.0
2007-05-03 16:05:00,1.84382,1.84387,1.84265,1.84299,188000000.0
2007-05-03 16:10:00,1.84301,1.84329,1.84252,1.84269,169000000.0
2007-05-03 16:15:00,1.84257,1.84261,1.84176,1.84212,185000000.0
2007-05-03 16:20:00,1.84208,1.84237,1.84161,1.84209,231000000.0
2007-05-03 16:25:00,1.84145,1.84288,1.84145,1.84246,173000000.0
2007-05-03 16:30:00,1.84261,1.84328,1.84237,1.84303,183000000.0
2007-05-03 16:35:00,1.84301,1.84301,1.8423,1.84258,229000000.0
2007-05-03 16:40:00,1.84254,1.84265,1.84196,1.84251,218000000.0
2007-05-03 16:45:00,1.84263,1.84266,1.8422,1.84224,236000000.0
2007-05-03 16:50:00,1.84182,1.84202,1.84037,1.84063,142000000.0
2007-05-03 16:55:00,1.84071,1.84261,1.84046,1.84261,178000000.0
2007-05-03 17:00:00,1.8426,1.84266,1.84191,1.84242,176000000.0
2007-05-03 17:05:00,1.84205,1.8426,1.8419,1.84197,206000000.0
2007-05-03 17:10:00,1.84219,1.84271,1.8421,1.84271,165000000.0
2007-05-03 17:15:00,1.84273,1.84276,1.842,1.842,139000000.0
2007-05-03 17:20:00,1.84193,1.84228,1.84163,1.84199,140000000.0
2007-05-03 17:25:00,1.84225,1.8426,1.84207,1.84207,157000000.0
2007-05-03 17:30:00,1.84202,1.84287,1.84123,1.84172,301000000.0
2007-05-03 17:35:00,1.84246,1.84262,1.84207,1.84213,233000000.0
2007-05-03 17:40:00,1.84219,1.8423,1.84124,1.8423,225000000.0
2007-05-03 17:45:00,1.84214,1.84214,1.84133,1.84141,303000000.0
2007-05-03 17:50:00,1.8415,1.84199,1.84139,1.84197,232000000.0
2007-05-03 17:55:00,1.84208,1.84237,1.84191,1.84198,196000000.0
2007-05-03 18:00:00,1.84192,1.84192,1.84018,1.84069,190000000.0
2007-05-03 18:05:00,1.84066,1.84066,1.84002,1.84036,196000000.0
2007-05-03 18:10:00,1.84054,1.84102,1.84034,1.84102,136000000.0
2007-05-03 18:15:00,1.84103,1.84134,1.84054,1.84119,226000000.0
2007-05-03 18:20:00,1.84116,1.84116,1.84044,1.84085,228000000.0
2007-05-03 18:25:00,1.84175,1.84293,1.84147,1.8428,151000000.0
2007-05-03 18:30:00,1.84256,1.8433,1.8425,1.8433,194000000.0
2007-05-03 18:35:00,1.8432,1.8432,1.84258,1.84258,273000000.0
2007-05-03 18:40:00,1.84263,1.8433,1.84241,1.84312,232000000.0
2007-05-03 18:45:00,1.8431,1.84332,1.84188,1.84294,216000000.0
2007-05-03 18:50:00,1.84308,1.84317,1.8423,1.84262,129000000.0
2007-05-03 18:55:00,1.84255,1.84324,1.84243,1.84319,98000000.0
2007-05-03 19:00:00,1.84325,1.8436,1.84282,1.84317,129000000.0
2007-05-03 19:05:00,1.84255,1.84344,1.84255,1.84313,232000000.0
2007-05-03 19:10:00,1.84309,1.84309,1.84225,1.84238,148000000.0
2007-05-03 19:15:00,1.84241,1.8428,1.84233,1.84247,123000000.0
2007-05-03 19:20:00,1.8425,1.84289,1.8425,1.84268,120000000.0
2007-05-03 19:25:00,1.84288,1.84316,1.84231,1.8425,216000000.0
2007-05-03 19:30:00,1.84268,1.8432,1.84246,1.84308,154000000.0
2007-05-03 19:35:00,1.84309,1.84311,1.84219,1.84276,91000000.0
2007-05-03 19:40:00,1.84264,1.84318,1.8422,1.84284,94000000.0
2007-05-03 19:45:00,1.84293,1.84335,1.84253,1.84323,118000000.0
2007-05-03 19:50:00,1.84333,1.84343,1.84129,1.84308,75000000.0
2007-05-03 19:55:00,1.84317,1.84345,1.84223,1.84223,106000000.0
2007-05-03 20:00:00,1.84299,1.84318,1.84209,1.84246,101000000.0
2007-05-03 20:05:00,1.84243,1.84277,1.8422,1.84267,97000000.0
2007-05-03 20:10:00,1.84248,1.84302,1.84163,1.84272,65000000.0
2007-05-03 20:15:00,1.84277,1.84294,1.84179,1.84276,72000000.0
2007-05-03 20:20:00,1.84266,1.84294,1.84209,1.84261,56000000.0
2007-05-03 20:25:00,1.84248,1.84288,1.84197,1.84273,76000000.0
2007-05-03 20:30:00,1.84288,1.84335,1.84247,1.84247,106000000.0
2007-05-03 20:35:00,1.84238,1.84279,1.84226,1.84238,60000000.0
2007-05-03 20:40:00,1.84252,1.84267,1.84184,1.84213,50000000.0
2007-05-03 20:45:00,1.84208,1.84256,1.84206,1.84234,61000000.0
2007-05-03 20:50:00,1.84233,1.84235,1.8419,1.84198,58000000.0
2007-05-03 20:55:00,1.84201,1.84221,1.84164,1.84166,56000000.0
2007-05-03 21:00:00,1.84157,1.84164,1.84024,1.84112,56000000.0
2007-05-03 21:05:00,1.84118,1.84118,1.84014,1.84068,46000000.0
2007-05-03 21:10:00,1.84056,1.8412,1.83896,1.84075,43000000.0
2007-05-03 21:15:00,1.8407,1.8407,1.83979,1.83979,42000000.0
2007-05-03 21:20:00,1.84007,1.84027,1.83988,1.83997,48000000.0
2007-05-03 21:25:00,1.83995,1.84012,1.8396,1.8397,69000000.0
2007-05-03 21:30:00,1.84003,1.84012,1.83987,1.84012,40000000.0
2007-05-03 21:35:00,1.84012,1.8403,1.83928,1.8403,77000000.0
2007-05-03 21:40:00,1.84045,1.84054,1.83959,1.84036,55000000.0
2007-05-03 21:45:00,1.84024,1.8404,1.83955,1.83955,47000000.0
2007-05-03 21:50:00,1.83973,1.84051,1.83973,1.84034,42000000.0
2007-05-03 21:55:00,1.84018,1.84069,1.83988,1.84042,61000000.0
2007-05-03 22:00:00,1.84066,1.84076,1.84036,1.84038,49000000.0
2007-05-03 22:05:00,1.84056,1.84069,1.84019,1.84026,52000000.0
2007-05-03 22:10:00,1.84037,1.84052,1.84015,1.84052,51000000.0
2007-05-03 22:15:00,1.84068,1.84094,1.84067,1.84073,47000000.0
2007-05-03 22:20:00,1.84078,1.84098,1.84047,1.84058,40000000.0
2007-05-03 22:25:00,1.84084,1.84115,1.84063,1.84085,36000000.0
2007-05-03 22:30:00,1.8409,1.84098,1.83962,1.83983,87000000.0
2007-05-03 22:35:00,1.83902,1.8398,1.82171,1.8397,64000000.0
2007-05-03 22:40:00,1.83971,1.83971,1.83914,1.83923,53000000.0
2007-05-03 22:45:00,1.83925,1.83989,1.83918,1.83918,60000000.0
2007-05-03 22:50:00,1.83971,1.84043,1.83069,1.84032,43000000.0
2007-05-03 22:55:00,1.84031,1.84033,1.81592,1.82663,39000000.0
2007-05-03 23:00:00,1.84027,1.84108,1.81523,1.84108,49000000.0
2007-05-03 23:05:00,1.841,1.84106,1.84047,1.84092,46000000.0
2007-05-03 23:10:00,1.84119,1.84223,1.84119,1.84204,40000000.0
2007-05-03 23:15:00,1.84178,1.84249,1.84178,1.84228,38000000.0
2007-05-03 23:20:00,1.84224,1.84239,1.84158,1.84158,37000000.0
2007-05-03 23:25:00,1.84162,1.84219,1.84137,1.84138,60000000.0
2007-05-03 23:30:00,1.84136,1.84173,1.84129,1.84155,41000000.0
2007-05-03 23:35:00,1.84141,1.84168,1.84061,1.8408,48000000.0
2007-05-03 23:40:00,1.84086,1.84111,1.84036,1.8406,63000000.0
2007-05-03 23:45:00,1.84077,1.84107,1.84055,1.84057,37000000.0
2007-05-03 23:50:00,1.84052,1.8415,1.8402,1.84081,36000000.0
2007-05-03 23:55:00,1.84075,1.84125,1.84045,1.84108,40000000.0
2007-05-04 00:00:00,1.84107,1.84138,1.84052,1.84054,38000000.0
2007-05-04 00:05:00,1.84102,1.84102,1.83946,1.84047,43000000.0
2007-05-04 00:10:00,1.84033,1.84051,1.83963,1.84044,56000000.0
2007-05-04 00:15:00,1.84038,1.84038,1.83947,1.84008,41000000.0
2007-05-04 00:20:00,1.84005,1.84032,1.83995,1.84003,40000000.0
2007-05-04 00:25:00,1.84006,1.84024,1.83939,1.83991,43000000.0
2007-05-04 00:30:00,1.83999,1.84052,1.83992,1.84051,48000000.0
2007-05-04 00:35:00,1.84048,1.84109,1.84044,1.84044,32000000.0
2007-05-04 00:40:00,1.8402,1.84061,1.83983,1.84011,41000000.0
2007-05-04 00:45:00,1.8413,1.8413,1.84006,1.84045,45000000.0
2007-05-04 00:50:00,1.84074,1.84074,1.83997,1.84055,45000000.0
2007-05-04 00:55:00,1.84043,1.8407,1.84026,1.8405,55000000.0
2007-05-04 01:00:00,1.84037,1.84041,1.83955,1.84024,54000000.0
2007-05-04 01:05:00,1.8397,1.84089,1.83965,1.84089,44000000.0
2007-05-04 01:10:00,1.84081,1.84088,1.8401,1.84062,47000000.0
2007-05-04 01:15:00,1.8406,1.84093,1.84029,1.8406,50000000.0
2007-05-04 01:20:00,1.84075,1.84112,1.8403,1.84112,42000000.0
2007-05-04 01:25:00,1.84063,1.8408,1.84022,1.8406,43000000.0
2007-05-04 01:30:00,1.84059,1.84084,1.8402,1.84052,57000000.0
2007-05-04 01:35:00,1.8405,1.84075,1.84018,1.84018,48000000.0
2007-05-04 01:40:00,1.84021,1.8403,1.83885,1.83983,40000000.0
2007-05-04 01:45:00,1.83995,1.83995,1.8389,1.83918,43000000.0
2007-05-04 01:50:00,1.83909,1.84045,1.83897,1.84045,55000000.0
2007-05-04 01:55:00,1.84037,1.84044,1.83977,1.83996,53000000.0
2007-05-04 02:00:00,1.83975,1.84,1.8376,1.8393,41000000.0
2007-05-04 02:05:00,1.83916,1.83969,1.83878,1.83954,43000000.0
2007-05-04 02:10:00,1.83864,1.83998,1.83832,1.83985,41000000.0
2007-05-04 02:15:00,1.84012,1.84087,1.83958,1.84031,40000000.0
2007-05-04 02:20:00,1.84015,1.84036,1.8397,1.84036,42000000.0
2007-05-04 02:25:00,1.83988,1.84048,1.83958,1.84043,45000000.0
2007-05-04 02:30:00,1.8404,1.8404,1.8397,1.84031,36000000.0
2007-05-04 02:35:00,1.84035,1.84109,1.84025,1.84071,40000000.0
2007-05-04 02:40:00,1.84046,1.84125,1.84046,1.84081,37000000.0
2007-05-04 02:45:00,1.84092,1.84129,1.84059,1.84123,44000000.0
2007-05-04 02:50:00,1.84153,1.8419,1.84122,1.84141,37000000.0
2007-05-04 02:55:00,1.84124,1.84135,1.84087,1.84114,41000000.0
2007-05-04 03:00:00,1.84124,1.84146,1.84039,1.84092,34000000.0
2007-05-04 03:05:00,1.84097,1.84103,1.84012,1.84057,40000000.0
2007-05-04 03:10:00,1.84072,1.84175,1.84069,1.84169,46000000.0
2007-05-04 03:15:00,1.84144,1.84145,1.84051,1.84127,42000000.0
2007-05-04 03:20:00,1.84133,1.8414,1.83918,1.84111,36000000.0
2007-05-04 03:25:00,1.84133,1.84178,1.84094,1.84138,44000000.0
2007-05-04 03:30:00,1.84107,1.84326,1.84107,1.84325,34000000.0
2007-05-04 03:35:00,1.84359,1.84438,1.84245,1.84245,39000000.0
2007-05-04 03:40:00,1.84238,1.84379,1.84198,1.8437,40000000.0
2007-05-04 03:45:00,1.84362,1.84378,1.84227,1.84227,35000000.0
2007-05-04 03:50:00,1.84245,1.84297,1.84239,1.84252,42000000.0
2007-05-04 03:55:00,1.84253,1.84253,1.8419,1.84204,31000000.0
2007-05-04 04:00:00,1.84222,1.84269,1.84212,1.84244,37000000.0
2007-05-04 04:05:00,1.8427,1.84354,1.84255,1.8434,40000000.0
2007-05-04 04:10:00,1.84336,1.84382,1.8418,1.84354,38000000.0
2007-05-04 04:15:00,1.84333,1.84395,1.84333,1.84365,37000000.0
2007-05-04 04:20:00,1.84348,1.84376,1.84332,1.84372,43000000.0
2007-05-04 04:25:00,1.84367,1.84397,1.84306,1.84334,37000000.0
2007-05-04 04:30:00,1.84331,1.84436,1.8432,1.84351,43000000.0
2007-05-04 04:35:00,1.84359,1.84386,1.84225,1.84227,42000000.0
2007-05-04 04:40:00,1.84191,1.84276,1.84129,1.84276,44000000.0
2007-05-04 04:45:00,1.84275,1.84275,1.84125,1.84161,34000000.0
2007-05-04 04:50:00,1.8417,1.84237,1.8417,1.84231,42000000.0
2007-05-04 04:55:00,1.84225,1.84253,1.84181,1.84253,39000000.0
2007-05-04 05:00:00,1.84231,1.84231,1.84032,1.84165,35000000.0
2007-05-04 05:05:00,1.84138,1.84167,1.84007,1.84126,39000000.0
2007-05-04 05:10:00,1.84136,1.84149,1.84,1.84085,45000000.0
2007-05-04 05:15:00,1.84075,1.84161,1.83984,1.84155,43000000.0
2007-05-04 05:20:00,1.84187,1.84221,1.84159,1.84173,42000000.0
2007-05-04 05:25:00,1.84215,1.84257,1.8421,1.84232,38000000.0
2007-05-04 05:30:00,1.84235,1.84296,1.84219,1.84285,34000000.0
2007-05-04 05:35:00,1.84306,1.84414,1.84306,1.84374,30000000.0
2007-05-04 05:40:00,1.84355,1.84367,1.84257,1.84314,40000000.0
2007-05-04 05:45:00,1.84316,1.8432,1.84269,1.84285,42000000.0
2007-05-04 05:50:00,1.84301,1.84304,1.84249,1.84285,34000000.0
2007-05-04 05:55:00,1.84292,1.84323,1.8421,1.84257,37000000.0
2007-05-04 06:00:00,1.84272,1.84293,1.84244,1.84275,36000000.0
2007-05-04 06:05:00,1.84283,1.84303,1.84235,1.8427,39000000.0
2007-05-04 06:10:00,1.84283,1.84306,1.84197,1.84203,39000000.0
2007-05-04 06:15:00,1.84196,1.84209,1.84099,1.84195,36000000.0
2007-05-04 06:20:00,1.84212,1.84219,1.84153,1.84185,45000000.0
2007-05-04 06:25:00,1.84171,1.84222,1.84117,1.84185,45000000.0
2007-05-04 06:30:00,1.84183,1.84283,1.84182,1.84262,35000000.0
2007-05-04 06:35:00,1.84259,1.84304,1.84246,1.84251,47000000.0
2007-05-04 06:40:00,1.84263,1.84281,1.84217,1.84254,37000000.0
2007-05-04 06:45:00,1.84265,1.84266,1.84225,1.8423,41000000.0
2007-05-04 06:50:00,1.84212,1.84266,1.84137,1.84137,35000000.0
2007-05-04 06:55:00,1.84248,1.84264,1.84109,1.84252,36000000.0
2007-05-04 07:00:00,1.84233,1.84263,1.84165,1.84178,36000000.0
2007-05-04 07:05:00,1.84181,1.84257,1.84181,1.84257,50000000.0
2007-05-04 07:10:00,1.8425,1.84283,1.84177,1.84276,39000000.0
2007-05-04 07:15:00,1.8428,1.84346,1.84235,1.84275,45000000.0
2007-05-04 07:20:00,1.84254,1.84362,1.84232,1.84343,46000000.0
2007-05-04 07:25:00,1.84372,1.84411,1.84337,1.84399,37000000.0
2007-05-04 07:30:00,1.84385,1.84479,1.84385,1.8446,43000000.0
2007-05-04 07:35:00,1.8446,1.84515,1.8444,1.84515,40000000.0
2007-05-04 07:40:00,1.84509,1.84538,1.84414,1.84465,42000000.0
2007-05-04 07:45:00,1.84503,1.84554,1.84478,1.84512,32000000.0
2007-05-04 07:50:00,1.8452,1.84677,1.84484,1.84651,45000000.0
2007-05-04 07:55:00,1.8463,1.84635,1.84509,1.84524,39000000.0
2007-05-04 08:00:00,1.84488,1.84541,1.84409,1.84462,41000000.0
2007-05-04 08:05:00,1.84466,1.84488,1.84413,1.84477,38000000.0
2007-05-04 08:10:00,1.84426,1.84426,1.84368,1.84386,40000000.0
2007-05-04 08:15:00,1.84396,1.84528,1.84383,1.84489,42000000.0
2007-05-04 08:20:00,1.84472,1.84515,1.844,1.84511,38000000.0
2007-05-04 08:25:00,1.84498,1.84508,1.84419,1.84439,42000000.0
2007-05-04 08:30:00,1.84457,1.84494,1.84411,1.84427,41000000.0
2007-05-04 08:35:00,1.84469,1.8449,1.84394,1.84417,47000000.0
2007-05-04 08:40:00,1.84437,1.84442,1.84376,1.84407,47000000.0
2007-05-04 08:45:00,1.84384,1.84394,1.84173,1.8438,42000000.0
2007-05-04 08:50:00,1.84396,1.84444,1.8436,1.84419,40000000.0
2007-05-04 08:55:00,1.84432,1.84561,1.84429,1.84525,37000000.0
2007-05-04 09:00:00,1.84541,1.8455,1.84469,1.8455,41000000.0
2007-05-04 09:05:00,1.84555,1.84577,1.84495,1.84513,44000000.0
2007-05-04 09:10:00,1.84504,1.84612,1.8449,1.84565,44000000.0
2007-05-04 09:15:00,1.84529,1.84567,1.84516,1.84545,41000000.0
2007-05-04 09:20:00,1.84546,1.84578,1.84537,1.84573,38000000.0
2007-05-04 09:25:00,1.84568,1.84585,1.84526,1.84549,46000000.0
2007-05-04 09:30:00,1.8454,1.84565,1.8448,1.8448,36000000.0
2007-05-04 09:35:00,1.8446,1.84526,1.84281,1.84437,47000000.0
2007-05-04 09:40:00,1.84426,1.84556,1.84407,1.84437,46000000.0
2007-05-04 09:45:00,1.84414,1.84448,1.84366,1.84405,45000000.0
2007-05-04 09:50:00,1.84404,1.84411,1.84289,1.84396,44000000.0
2007-05-04 09:55:00,1.84407,1.84414,1.84336,1.84336,44000000.0
2007-05-04 10:00:00,1.84346,1.84413,1.84346,1.84405,44000000.0
2007-05-04 10:05:00,1.84411,1.84428,1.84377,1.84391,39000000.0
2007-05-04 10:10:00,1.84397,1.84496,1.84382,1.84438,37000000.0
2007-05-04 10:15:00,1.84428,1.84489,1.84336,1.84417,45000000.0
2007-05-04 10:20:00,1.84399,1.8441,1.84293,1.84308,36000000.0
2007-05-04 10:25:00,1.84311,1.84387,1.84278,1.84387,45000000.0
2007-05-04 10:30:00,1.84382,1.84402,1.84337,1.84402,38000000.0
2007-05-04 10:35:00,1.84414,1.84523,1.84335,1.84523,41000000.0
2007-05-04 10:40:00,1.8455,1.84659,1.84473,1.84597,40000000.0
2007-05-04 10:45:00,1.84647,1.84773,1.84614,1.84773,40000000.0
2007-05-04 10:50:00,1.84767,1.84767,1.84591,1.84594,44000000.0
2007-05-04 10:55:00,1.84594,1.84716,1.84417,1.84692,40000000.0
2007-05-04 11:00:00,1.84684,1.84703,1.84484,1.8452,44000000.0
2007-05-04 11:05:00,1.84547,1.84566,1.84462,1.84505,39000000.0
2007-05-04 11:10:00,1.84509,1.84691,1.84482,1.8466,47000000.0
2007-05-04 11:15:00,1.84684,1.84719,1.84678,1.84699,42000000.0
2007-05-04 11:20:00,1.84674,1.84677,1.84527,1.84538,38000000.0
2007-05-04 11:25:00,1.84551,1.84624,1.84504,1.84595,42000000.0
2007-05-04 11:30:00,1.84592,1.84656,1.84589,1.84652,43000000.0
2007-05-04 11:35:00,1.84647,1.84735,1.84621,1.847,44000000.0
2007-05-04 11:40:00,1.84676,1.8471,1.84613,1.84661,47000000.0
2007-05-04 11:45:00,1.8465,1.84757,1.8465,1.84732,44000000.0
2007-05-04 11:50:00,1.84746,1.84746,1.84687,1.84697,44000000.0
2007-05-04 11:55:00,1.84719,1.84728,1.84661,1.84672,43000000.0
2007-05-04 12:00:00,1.8468,1.84726,1.84652,1.84726,43000000.0
2007-05-04 12:05:00,1.84738,1.84748,1.84698,1.84712,42000000.0
2007-05-04 12:10:00,1.84702,1.84702,1.84624,1.84673,40000000.0
2007-05-04 12:15:00,1.84675,1.84732,1.8465,1.84688,44000000.0
2007-05-04 12:20:00,1.84681,1.84827,1.84583,1.84643,39000000.0
2007-05-04 12:25:00,1.84644,1.84656,1.84539,1.84637,45000000.0
2007-05-04 12:30:00,1.84634,1.84635,1.84582,1.84614,39000000.0
2007-05-04 12:35:00,1.84598,1.84607,1.84532,1.84586,42000000.0
2007-05-04 12:40:00,1.84584,1.8472,1.84567,1.8472,41000000.0
2007-05-04 12:45:00,1.8472,1.8472,1.8454,1.84658,47000000.0
2007-05-04 12:50:00,1.8466,1.84743,1.84627,1.84741,41000000.0
2007-05-04 12:55:00,1.84748,1.84779,1.84717,1.84777,37000000.0
2007-05-04 13:00:00,1.84772,1.84782,1.84735,1.84753,38000000.0
2007-05-04 13:05:00,1.84735,1.84738,1.84616,1.84632,39000000.0
2007-05-04 13:10:00,1.84631,1.84649,1.84514,1.84572,41000000.0
2007-05-04 13:15:00,1.84537,1.84608,1.84527,1.84587,43000000.0
2007-05-04 13:20:00,1.84584,1.84706,1.84577,1.84594,41000000.0
2007-05-04 13:25:00,1.8461,1.84699,1.84604,1.84691,67000000.0
2007-05-04 13:30:00,1.84682,1.84729,1.8455,1.84705,75000000.0
2007-05-04 13:35:00,1.84649,1.84714,1.84645,1.84701,84000000.0
2007-05-04 13:40:00,1.84686,1.84778,1.84675,1.84742,86000000.0
2007-05-04 13:45:00,1.84717,1.84723,1.84627,1.84644,104000000.0
2007-05-04 13:50:00,1.84639,1.84682,1.84625,1.84679,128000000.0
2007-05-04 13:55:00,1.84694,1.8472,1.84613,1.8463,124000000.0
2007-05-04 14:00:00,1.84633,1.84675,1.84618,1.8464,144000000.0
2007-05-04 14:05:00,1.84606,1.84606,1.84516,1.84561,144000000.0
2007-05-04 14:10:00,1.84554,1.8461,1.84525,1.84545,101000000.0
2007-05-04 14:15:00,1.84563,1.84563,1.84461,1.84469,145000000.0
2007-05-04 14:20:00,1.8447,1.84524,1.84375,1.84524,143000000.0
2007-05-04 14:25:00,1.84523,1.84663,1.84519,1.84593,118000000.0
2007-05-04 14:30:00,1.84482,1.84755,1.84482,1.84718,128000000.0
2007-05-04 14:35:00,1.84728,1.84804,1.84699,1.84756,165000000.0
2007-05-04 14:40:00,1.84775,1.84779,1.84573,1.84644,141000000.0
2007-05-04 14:45:00,1.84686,1.84789,1.84653,1.84786,104000000.0
2007-05-04 14:50:00,1.84805,1.84913,1.84782,1.84818,126000000.0
2007-05-04 14:55:00,1.84833,1.84872,1.8461,1.84673,91000000.0
2007-05-04 15:00:00,1.84657,1.84686,1.84603,1.84667,131000000.0
2007-05-04 15:05:00,1.84657,1.84679,1.8462,1.84621,129000000.0
2007-05-04 15:10:00,1.84623,1.84649,1.84568,1.8461,160000000.0
2007-05-04 15:15:00,1.84602,1.8465,1.84564,1.846,82000000.0
2007-05-04 15:20:00,1.84631,1.84676,1.84599,1.84617,98000000.0
2007-05-04 15:25:00,1.84599,1.84666,1.84424,1.84594,188000000.0
2007-05-04 15:30:00,1.8439,1.84682,1.8432,1.84673,208000000.0
2007-05-04 15:35:00,1.8461,1.84641,1.84348,1.84411,178000000.0
2007-05-04 15:40:00,1.84439,1.84451,1.84378,1.84422,180000000.0
2007-05-04 15:45:00,1.84409,1.84517,1.84379,1.84499,149000000.0
2007-05-04 15:50:00,1.84524,1.84734,1.84511,1.84734,112000000.0
2007-05-04 15:55:00,1.84736,1.84801,1.84709,1.84757,150000000.0
2007-05-04 16:00:00,1.8477,1.84816,1.84723,1.84729,200000000.0
2007-05-04 16:05:00,1.84686,1.8469,1.84631,1.84653,188000000.0
2007-05-04 16:10:00,1.84675,1.84675,1.84608,1.84609,169000000.0
2007-05-04 16:15:00,1.84628,1.84698,1.84576,1.84698,185000000.0
2007-05-04 16:20:00,1.84681,1.84695,1.84615,1.84693,231000000.0
2007-05-04 16:25:00,1.84699,1.84699,1.84596,1.84614,173000000.0
2007-05-04 16:30:00,1.84606,1.84686,1.84563,1.84629,183000000.0
2007-05-04 16:35:00,1.84659,1.84702,1.84618,1.84702,229000000.0
2007-05-04 16:40:00,1.84689,1.84702,1.84597,1.84597,218000000.0
2007-05-04 16:45:00,1.84634,1.84684,1.84439,1.84657,236000000.0
2007-05-04 16:50:00,1.8468,1.84712,1.8463,1.84712,142000000.0
2007-05-04 16:55:00,1.84718,1.84766,1.84709,1.84719,178000000.0
2007-05-04 17:00:00,1.84743,1.84766,1.84695,1.84718,176000000.0
2007-05-04 17:05:00,1.84739,1.84819,1.84718,1.84815,206000000.0
2007-05-04 17:10:00,1.84819,1.84833,1.84781,1.84801,165000000.0
2007-05-04 17:15:00,1.84797,1.84821,1.84704,1.84784,139000000.0
2007-05-04 17:20:00,1.84813,1.84838,1.84788,1.84825,140000000.0
2007-05-04 17:25:00,1.84864,1.84889,1.84748,1.84824,157000000.0
2007-05-04 17:30:00,1.84806,1.84811,1.84718,1.84729,301000000.0
2007-05-04 17:35:00,1.84728,1.84728,1.84637,1.84639,233000000.0
2007-05-04 17:40:00,1.84642,1.84677,1.84623,1.84664,225000000.0
2007-05-04 17:45:00,1.84669,1.84719,1.84665,1.847,303000000.0
2007-05-04 17:50:00,1.84711,1.84772,1.847,1.84735,232000000.0
2007-05-04 17:55:00,1.84728,1.84764,1.84718,1.84718,196000000.0
2007-05-04 18:00:00,1.84738,1.84777,1.84738,1.84777,138000000.0
2007-05-04 18:05:00,1.84781,1.84784,1.84693,1.84717,196000000.0
2007-05-04 18:10:00,1.8472,1.8472,1.84656,1.84682,136000000.0
2007-05-04 18:15:00,1.8468,1.84722,1.84654,1.84707,205000000.0
2007-05-04 18:20:00,1.84715,1.84729,1.84674,1.84684,228000000.0
2007-05-04 18:25:00,1.84674,1.84735,1.84653,1.84674,151000000.0
2007-05-04 18:30:00,1.84687,1.84798,1.84682,1.84764,194000000.0
2007-05-04 18:35:00,1.8475,1.8475,1.84692,1.84705,273000000.0
2007-05-04 18:40:00,1.84713,1.84764,1.8465,1.84666,232000000.0
2007-05-04 18:45:00,1.8465,1.84757,1.8465,1.84712,216000000.0
2007-05-04 18:50:00,1.84696,1.84767,1.8469,1.84751,129000000.0
2007-05-04 18:55:00,1.84751,1.8484,1.84731,1.84783,98000000.0
2007-05-04 19:00:00,1.84719,1.84822,1.84709,1.84815,129000000.0
2007-05-04 19:05:00,1.84837,1.84888,1.84806,1.84806,232000000.0
2007-05-04 19:10:00,1.848,1.84821,1.84717,1.84803,148000000.0
2007-05-04 19:15:00,1.84792,1.84844,1.84785,1.84799,123000000.0
2007-05-04 19:20:00,1.84793,1.84793,1.84726,1.84745,120000000.0
2007-05-04 19:25:00,1.84734,1.84786,1.84703,1.84785,216000000.0
2007-05-04 19:30:00,1.8476,1.848,1.84721,1.848,154000000.0
2007-05-04 19:35:00,1.84777,1.84797,1.84677,1.84693,91000000.0
2007-05-04 19:40:00,1.84624,1.84685,1.84624,1.84648,94000000.0
2007-05-04 19:45:00,1.84637,1.84637,1.8439,1.8451,118000000.0
2007-05-04 19:50:00,1.8452,1.84564,1.84353,1.84532,75000000.0
2007-05-04 19:55:00,1.84552,1.84639,1.84513,1.84596,106000000.0
2007-05-04 20:00:00,1.84595,1.84686,1.84591,1.84591,101000000.0
2007-05-04 20:05:00,1.84587,1.84633,1.84511,1.84537,97000000.0
2007-05-04 20:10:00,1.84542,1.8457,1.84512,1.84538,65000000.0
2007-05-04 20:15:00,1.84536,1.84579,1.84523,1.84567,72000000.0
2007-05-04 20:20:00,1.84568,1.84648,1.8456,1.84612,56000000.0
2007-05-04 20:25:00,1.84613,1.8469,1.84584,1.84584,72000000.0
2007-05-04 20:30:00,1.84602,1.84627,1.84556,1.84588,106000000.0
2007-05-04 20:35:00,1.84586,1.84601,1.84583,1.84591,60000000.0
2007-05-04 20:40:00,1.84596,1.84632,1.84594,1.84621,50000000.0
2007-05-04 20:45:00,1.84608,1.84652,1.84595,1.84622,61000000.0
2007-05-04 20:50:00,1.8458,1.84626,1.84557,1.84571,58000000.0
2007-05-04 20:55:00,1.84565,1.84569,1.84473,1.8456,56000000.0
2007-05-04 21:00:00,1.84545,1.84583,1.84494,1.84525,56000000.0
2007-05-04 21:05:00,1.84526,1.84569,1.84506,1.8456,46000000.0
2007-05-04 21:10:00,1.84561,1.84606,1.84415,1.84593,41000000.0
2007-05-04 21:15:00,1.84542,1.84602,1.84526,1.84587,42000000.0
2007-05-04 21:20:00,1.84578,1.84657,1.84515,1.84557,48000000.0
2007-05-04 21:25:00,1.84555,1.84555,1.84482,1.84531,69000000.0
2007-05-04 21:30:00,1.84522,1.84626,1.84462,1.84616,40000000.0
2007-05-04 21:35:00,1.84619,1.84638,1.84547,1.84613,59000000.0
2007-05-04 21:40:00,1.84535,1.84688,1.8453,1.84644,55000000.0
2007-05-04 21:45:00,1.84604,1.84636,1.84596,1.84615,47000000.0
2007-05-04 21:50:00,1.84627,1.84657,1.84605,1.8463,42000000.0
2007-05-04 21:55:00,1.84636,1.84663,1.84598,1.84629,61000000.0
2007-05-04 22:00:00,1.84639,1.84673,1.84632,1.84664,49000000.0
2007-05-04 22:05:00,1.84688,1.84715,1.84633,1.84633,47000000.0
2007-05-04 22:10:00,1.84639,1.84718,1.84633,1.84655,51000000.0
2007-05-04 22:15:00,1.84651,1.84866,1.84601,1.84612,46000000.0
2007-05-04 22:20:00,1.84612,1.84667,1.84545,1.84545,51000000.0
2007-05-04 22:25:00,1.84534,1.84537,1.84489,1.84499,43000000.0
2007-05-04 22:30:00,1.84504,1.84549,1.84478,1.84504,84000000.0
2007-05-04 22:35:00,1.84563,1.84621,1.84555,1.84555,64000000.0
2007-05-04 22:40:00,1.84557,1.84588,1.84533,1.84533,42000000.0
2007-05-04 22:45:00,1.84532,1.8459,1.8451,1.84532,60000000.0
2007-05-04 22:50:00,1.8453,1.8458,1.8438,1.84489,41000000.0
2007-05-04 22:55:00,1.84427,1.84436,1.84385,1.84405,39000000.0
2007-05-06 23:00:00,1.84819,1.84853,1.84819,1.8484,40000000.0
2007-05-06 23:05:00,1.84836,1.8485,1.84807,1.84807,35000000.0
2007-05-06 23:10:00,1.84818,1.84826,1.84728,1.84794,40000000.0
2007-05-06 23:15:00,1.84779,1.84801,1.84752,1.84788,29000000.0
2007-05-06 23:20:00,1.84772,1.84878,1.84763,1.84836,37000000.0
2007-05-06 23:25:00,1.8482,1.8482,1.84751,1.84778,55000000.0
2007-05-06 23:30:00,1.84771,1.8482,1.84692,1.8482,41000000.0
2007-05-06 23:35:00,1.84762,1.84793,1.84743,1.84747,37000000.0
2007-05-06 23:40:00,1.84721,1.84721,1.84622,1.84635,55000000.0
2007-05-06 23:45:00,1.84713,1.84713,1.8449,1.84534,34000000.0
2007-05-06 23:50:00,1.8451,1.84589,1.84506,1.84552,39000000.0
2007-05-06 23:55:00,1.84557,1.84605,1.84508,1.84602,40000000.0
2007-05-07 00:00:00,1.84603,1.84603,1.84487,1.84553,38000000.0
2007-05-07 00:05:00,1.84568,1.84625,1.84543,1.84575,43000000.0
2007-05-07 00:10:00,1.84547,1.8461,1.84533,1.84535,56000000.0
2007-05-07 00:15:00,1.84585,1.84621,1.84554,1.84608,35000000.0
2007-05-07 00:20:00,1.84596,1.84627,1.84528,1.84553,40000000.0
2007-05-07 00:25:00,1.84565,1.84597,1.84562,1.84577,28000000.0
2007-05-07 00:30:00,1.84613,1.8462,1.84388,1.84388,52000000.0
2007-05-07 00:35:00,1.84453,1.84481,1.84404,1.84456,32000000.0
2007-05-07 00:40:00,1.84438,1.84468,1.84337,1.84343,41000000.0
2007-05-07 00:45:00,1.84407,1.84735,1.84407,1.84733,42000000.0
2007-05-07 00:50:00,1.84741,1.84899,1.84741,1.84828,46000000.0
2007-05-07 00:55:00,1.84843,1.84866,1.84815,1.8482,43000000.0
2007-05-07 01:00:00,1.84816,1.84816,1.84734,1.84734,42000000.0
2007-05-07 01:05:00,1.84739,1.84775,1.84694,1.84724,37000000.0
2007-05-07 01:10:00,1.84802,1.84833,1.84782,1.84825,47000000.0
2007-05-07 01:15:00,1.84831,1.84857,1.84799,1.84857,39000000.0
2007-05-07 01:20:00,1.84864,1.84882,1.8477,1.84865,42000000.0
2007-05-07 01:25:00,1.84888,1.84892,1.84851,1.8488,48000000.0
2007-05-07 01:30:00,1.84889,1.84893,1.84737,1.84737,57000000.0
2007-05-07 01:35:00,1.84702,1.84756,1.84695,1.84727,48000000.0
2007-05-07 01:40:00,1.84729,1.8481,1.84729,1.8481,40000000.0
2007-05-07 01:45:00,1.84814,1.84874,1.8473,1.84861,43000000.0
2007-05-07 01:50:00,1.84842,1.84933,1.84842,1.84893,55000000.0
2007-05-07 01:55:00,1.84904,1.84946,1.84876,1.84912,53000000.0
2007-05-07 02:00:00,1.8488,1.84953,1.8487,1.84899,53000000.0
2007-05-07 02:05:00,1.84912,1.84929,1.84818,1.84839,55000000.0
2007-05-07 02:10:00,1.84846,1.84912,1.84798,1.84887,43000000.0
2007-05-07 02:15:00,1.84897,1.84943,1.84801,1.84943,40000000.0
2007-05-07 02:20:00,1.84935,1.84955,1.84805,1.84844,48000000.0
2007-05-07 02:25:00,1.84831,1.8484,1.84781,1.84808,57000000.0
2007-05-07 02:30:00,1.84796,1.84845,1.84796,1.84845,48000000.0
2007-05-07 02:35:00,1.84815,1.84815,1.84714,1.84788,42000000.0
2007-05-07 02:40:00,1.84787,1.8483,1.84711,1.84799,50000000.0
2007-05-07 02:45:00,1.84785,1.84803,1.84746,1.84754,47000000.0
2007-05-07 02:50:00,1.84761,1.84761,1.84664,1.84664,44000000.0
2007-05-07 02:55:00,1.8468,1.8474,1.84642,1.84697,54000000.0
2007-05-07 03:00:00,1.84675,1.84698,1.84652,1.84667,43000000.0
2007-05-07 03:05:00,1.84669,1.84697,1.84633,1.84662,46000000.0
2007-05-07 03:10:00,1.84667,1.84753,1.84627,1.84627,42000000.0
2007-05-07 03:15:00,1.84634,1.84684,1.84592,1.84669,41000000.0
2007-05-07 03:20:00,1.84686,1.84726,1.84612,1.84698,32000000.0
2007-05-07 03:25:00,1.84719,1.84727,1.84655,1.84695,48000000.0
2007-05-07 03:30:00,1.84694,1.84705,1.84647,1.84695,38000000.0
2007-05-07 03:35:00,1.847,1.84727,1.84671,1.84709,40000000.0
2007-05-07 03:40:00,1.84716,1.84724,1.84683,1.84722,41000000.0
2007-05-07 03:45:00,1.84734,1.84734,1.84677,1.84708,56000000.0
2007-05-07 03:50:00,1.84723,1.84723,1.84626,1.84677,43000000.0
2007-05-07 03:55:00,1.84644,1.84651,1.84466,1.84496,38000000.0
2007-05-07 04:00:00,1.8454,1.8456,1.84505,1.84544,39000000.0
2007-05-07 04:05:00,1.8452,1.84552,1.84466,1.84471,39000000.0
2007-05-07 04:10:00,1.84464,1.84506,1.84437,1.84506,34000000.0
2007-05-07 04:15:00,1.8448,1.8451,1.84464,1.8451,63000000.0
2007-05-07 04:20:00,1.84508,1.84522,1.84407,1.84473,48000000.0
2007-05-07 04:25:00,1.84521,1.84521,1.84417,1.84424,41000000.0
2007-05-07 04:30:00,1.84535,1.84594,1.84478,1.8455,55000000.0
2007-05-07 04:35:00,1.84536,1.84546,1.84473,1.84503,37000000.0
2007-05-07 04:40:00,1.84513,1.84532,1.84477,1.84492,38000000.0
2007-05-07 04:45:00,1.84504,1.84504,1.84404,1.84426,40000000.0
2007-05-07 04:50:00,1.84426,1.84481,1.84415,1.84481,43000000.0
2007-05-07 04:55:00,1.84495,1.84519,1.84448,1.84448,49000000.0
2007-05-07 05:00:00,1.84413,1.84468,1.8438,1.84439,39000000.0
2007-05-07 05:05:00,1.84458,1.84476,1.84359,1.84415,43000000.0
2007-05-07 05:10:00,1.84412,1.84454,1.84409,1.84448,60000000.0
2007-05-07 05:15:00,1.8445,1.84488,1.84359,1.84434,53000000.0
2007-05-07 05:20:00,1.84356,1.84532,1.84334,1.84519,64000000.0
2007-05-07 05:25:00,1.84508,1.8452,1.84457,1.84503,84000000.0
2007-05-07 05:30:00,1.84495,1.84529,1.84488,1.84511,43000000.0
2007-05-07 05:35:00,1.84486,1.84623,1.84473,1.84512,51000000.0
2007-05-07 05:40:00,1.84509,1.84512,1.84453,1.84457,46000000.0
2007-05-07 05:45:00,1.84457,1.84531,1.84437,1.84523,51000000.0
2007-05-07 05:50:00,1.84514,1.84574,1.84504,1.84532,47000000.0
2007-05-07 05:55:00,1.84525,1.8455,1.84497,1.84509,49000000.0
2007-05-07 06:00:00,1.84497,1.84564,1.84472,1.84472,61000000.0
2007-05-07 06:05:00,1.84521,1.84528,1.84441,1.84485,42000000.0
2007-05-07 06:10:00,1.84485,1.84488,1.84424,1.84436,47000000.0
2007-05-07 06:15:00,1.84432,1.84514,1.84432,1.84487,55000000.0
2007-05-07 06:20:00,1.8448,1.84534,1.84459,1.84504,77000000.0
2007-05-07 06:25:00,1.84512,1.84514,1.84438,1.84505,40000000.0
2007-05-07 06:30:00,1.84485,1.84487,1.84429,1.8444,69000000.0
2007-05-07 06:35:00,1.8442,1.84506,1.84416,1.84505,48000000.0
2007-05-07 06:40:00,1.84499,1.84509,1.84479,1.84491,42000000.0
2007-05-07 06:45:00,1.84506,1.84552,1.84364,1.84493,41000000.0
2007-05-07 06:50:00,1.84495,1.84526,1.84484,1.84484,46000000.0
2007-05-07 06:55:00,1.84477,1.84519,1.84477,1.84494,56000000.0
2007-05-07 07:00:00,1.84498,1.84505,1.84465,1.84478,56000000.0
2007-05-07 07:05:00,1.84471,1.84484,1.84381,1.8439,58000000.0
2007-05-07 07:10:00,1.84374,1.84436,1.84374,1.84411,61000000.0
2007-05-07 07:15:00,1.84337,1.84433,1.84334,1.84406,50000000.0
2007-05-07 07:20:00,1.8437,1.84444,1.84354,1.84435,60000000.0
2007-05-07 07:25:00,1.84431,1.8444,1.84366,1.84397,106000000.0
2007-05-07 07:30:00,1.84386,1.84458,1.84386,1.84395,76000000.0
2007-05-07 07:35:00,1.84402,1.84452,1.84395,1.84442,56000000.0
2007-05-07 07:40:00,1.84452,1.84466,1.84355,1.84362,72000000.0
2007-05-07 07:45:00,1.84353,1.84463,1.84326,1.84417,65000000.0
2007-05-07 07:50:00,1.84396,1.84426,1.84344,1.84385,97000000.0
2007-05-07 07:55:00,1.84383,1.84404,1.84289,1.84362,101000000.0
2007-05-07 08:00:00,1.84363,1.84389,1.84253,1.84344,106000000.0
2007-05-07 08:05:00,1.84346,1.84363,1.84159,1.84348,75000000.0
2007-05-07 08:10:00,1.84342,1.84459,1.84339,1.84439,118000000.0
2007-05-07 08:15:00,1.84432,1.84448,1.84274,1.84382,94000000.0
2007-05-07 08:20:00,1.8438,1.84439,1.84314,1.84417,91000000.0
2007-05-07 08:25:00,1.84421,1.84446,1.84395,1.84416,154000000.0
2007-05-07 08:30:00,1.84425,1.84498,1.84285,1.84445,216000000.0
2007-05-07 08:35:00,1.84451,1.84466,1.84425,1.84432,120000000.0
2007-05-07 08:40:00,1.8442,1.8442,1.84323,1.84323,123000000.0
2007-05-07 08:45:00,1.84314,1.84314,1.84182,1.842,148000000.0
2007-05-07 08:50:00,1.84199,1.8424,1.8409,1.84209,232000000.0
2007-05-07 08:55:00,1.84217,1.84245,1.84087,1.84245,129000000.0
2007-05-07 09:00:00,1.84244,1.84259,1.84209,1.84214,98000000.0
2007-05-07 09:05:00,1.84209,1.8424,1.84193,1.84202,129000000.0
2007-05-07 09:10:00,1.84191,1.84245,1.8416,1.84241,216000000.0
2007-05-07 09:15:00,1.84239,1.84258,1.84069,1.84258,232000000.0
2007-05-07 09:20:00,1.84259,1.8436,1.84259,1.84269,273000000.0
2007-05-07 09:25:00,1.84286,1.84297,1.84237,1.84239,194000000.0
2007-05-07 09:30:00,1.84233,1.84254,1.84158,1.84254,151000000.0
2007-05-07 09:35:00,1.8425,1.84354,1.84219,1.84333,228000000.0
2007-05-07 09:40:00,1.84331,1.84354,1.8417,1.84299,226000000.0
2007-05-07 09:45:00,1.84249,1.8434,1.84153,1.84298,136000000.0
2007-05-07 09:50:00,1.84292,1.8434,1.84264,1.8434,196000000.0
2007-05-07 09:55:00,1.8434,1.8434,1.84161,1.8434,190000000.0
2007-05-07 10:00:00,1.8432,1.84374,1.84313,1.84314,196000000.0
2007-05-07 10:05:00,1.84251,1.84377,1.84159,1.84328,232000000.0
2007-05-07 10:10:00,1.8432,1.84388,1.84189,1.84349,303000000.0
2007-05-07 10:15:00,1.84338,1.84355,1.8423,1.84354,225000000.0
2007-05-07 10:20:00,1.84363,1.84384,1.84295,1.84356,233000000.0
2007-05-07 10:25:00,1.84382,1.84382,1.84279,1.84369,301000000.0
2007-05-07 10:30:00,1.84362,1.84393,1.84293,1.84366,157000000.0
2007-05-07 10:35:00,1.8436,1.84375,1.84325,1.84352,140000000.0
2007-05-07 10:40:00,1.844,1.8443,1.84251,1.84324,139000000.0
2007-05-07 10:45:00,1.84305,1.84362,1.84296,1.84358,165000000.0
2007-05-07 10:50:00,1.84386,1.84418,1.84251,1.84345,206000000.0
2007-05-07 10:55:00,1.84371,1.84395,1.84302,1.84365,176000000.0
2007-05-07 11:00:00,1.8435,1.8435,1.84125,1.84265,178000000.0
2007-05-07 11:05:00,1.84273,1.8428,1.84136,1.8417,142000000.0
2007-05-07 11:10:00,1.84139,1.84329,1.84139,1.8432,236000000.0
2007-05-07 11:15:00,1.84314,1.84374,1.84306,1.84365,218000000.0
2007-05-07 11:20:00,1.84356,1.84371,1.84211,1.84275,229000000.0
2007-05-07 11:25:00,1.84352,1.84386,1.8428,1.84322,183000000.0
2007-05-07 11:30:00,1.84322,1.8437,1.8423,1.8437,173000000.0
2007-05-07 11:35:00,1.84346,1.84355,1.84223,1.84344,231000000.0
2007-05-07 11:40:00,1.84344,1.84358,1.84314,1.84327,185000000.0
2007-05-07 11:45:00,1.84318,1.84352,1.84297,1.84297,169000000.0
2007-05-07 11:50:00,1.84257,1.84339,1.84257,1.84323,188000000.0
2007-05-07 11:55:00,1.84313,1.8435,1.84203,1.84218,200000000.0
2007-05-07 12:00:00,1.84219,1.84251,1.84145,1.84162,150000000.0
2007-05-07 12:05:00,1.84133,1.84153,1.83993,1.84118,112000000.0
2007-05-07 12:10:00,1.84121,1.84216,1.84051,1.84051,149000000.0
2007-05-07 12:15:00,1.84218,1.84222,1.84179,1.84187,180000000.0
2007-05-07 12:20:00,1.84197,1.84198,1.841,1.84149,178000000.0
2007-05-07 12:25:00,1.84133,1.84284,1.84019,1.84019,208000000.0
2007-05-07 12:30:00,1.84178,1.84214,1.83986,1.84176,188000000.0
2007-05-07 12:35:00,1.84183,1.84263,1.84087,1.84186,98000000.0
2007-05-07 12:40:00,1.84189,1.8421,1.84143,1.84198,82000000.0
2007-05-07 12:45:00,1.84179,1.84232,1.84171,1.84212,160000000.0
2007-05-07 12:50:00,1.84225,1.8426,1.84169,1.84246,129000000.0
2007-05-07 12:55:00,1.84261,1.84344,1.84257,1.84286,131000000.0
2007-05-07 13:00:00,1.84287,1.84321,1.84234,1.84309,91000000.0
2007-05-07 13:05:00,1.84316,1.84418,1.84278,1.84385,126000000.0
2007-05-07 13:10:00,1.84376,1.84423,1.84316,1.8434,104000000.0
2007-05-07 13:15:00,1.84356,1.84385,1.84341,1.84341,141000000.0
2007-05-07 13:20:00,1.84344,1.84365,1.84241,1.84359,165000000.0
2007-05-07 13:25:00,1.84322,1.84322,1.8421,1.84281,128000000.0
2007-05-07 13:30:00,1.84338,1.84383,1.84322,1.84373,118000000.0
2007-05-07 13:35:00,1.84372,1.84382,1.84352,1.84357,143000000.0
2007-05-07 13:40:00,1.8426,1.84361,1.84245,1.84338,145000000.0
2007-05-07 13:45:00,1.84339,1.84366,1.84318,1.84319,101000000.0
2007-05-07 13:50:00,1.84327,1.84363,1.84317,1.84342,144000000.0
2007-05-07 13:55:00,1.84329,1.84329,1.84208,1.84226,144000000.0
2007-05-07 14:00:00,1.84236,1.84461,1.8423,1.84437,124000000.0
2007-05-07 14:05:00,1.84423,1.84431,1.84268,1.84268,128000000.0
2007-05-07 14:10:00,1.84245,1.84354,1.84196,1.84336,104000000.0
2007-05-07 14:15:00,1.84326,1.84357,1.84299,1.84336,86000000.0
2007-05-07 14:20:00,1.84334,1.84334,1.84264,1.84284,84000000.0
2007-05-07 14:25:00,1.84283,1.84336,1.84264,1.84328,75000000.0
2007-05-07 14:30:00,1.84327,1.84397,1.84316,1.84384,67000000.0
2007-05-07 14:35:00,1.84393,1.84418,1.84348,1.84418,41000000.0
2007-05-07 14:40:00,1.84409,1.84424,1.84364,1.84368,43000000.0
2007-05-07 14:45:00,1.8436,1.84372,1.84333,1.84352,41000000.0
2007-05-07 14:50:00,1.8436,1.8437,1.84333,1.84366,39000000.0
2007-05-07 14:55:00,1.8437,1.84432,1.84362,1.84421,38000000.0
2007-05-07 15:00:00,1.84404,1.84425,1.84362,1.84367,37000000.0
2007-05-07 15:05:00,1.84361,1.84396,1.84302,1.84337,41000000.0
2007-05-07 15:10:00,1.8433,1.84362,1.8431,1.84354,47000000.0
2007-05-07 15:15:00,1.84349,1.84364,1.84304,1.84337,41000000.0
2007-05-07 15:20:00,1.84257,1.84319,1.84249,1.8429,42000000.0
2007-05-07 15:25:00,1.84313,1.84344,1.84274,1.84344,39000000.0
2007-05-07 15:30:00,1.84391,1.84391,1.8424,1.84266,45000000.0
2007-05-07 15:35:00,1.84247,1.84247,1.83982,1.84082,39000000.0
2007-05-07 15:40:00,1.84128,1.84165,1.84073,1.84076,44000000.0
2007-05-07 15:45:00,1.84081,1.84143,1.84065,1.84108,40000000.0
2007-05-07 15:50:00,1.84101,1.84244,1.84101,1.84185,42000000.0
2007-05-07 15:55:00,1.84197,1.84254,1.84185,1.84254,43000000.0
2007-05-07 16:00:00,1.84221,1.84256,1.84179,1.84256,43000000.0
2007-05-07 16:05:00,1.84288,1.84294,1.84238,1.84276,44000000.0
2007-05-07 16:10:00,1.84319,1.84354,1.84306,1.84329,44000000.0
2007-05-07 16:15:00,1.84348,1.84378,1.84233,1.84317,47000000.0
2007-05-07 16:20:00,1.84337,1.84407,1.84321,1.84391,44000000.0
2007-05-07 16:25:00,1.8438,1.84383,1.8433,1.84343,43000000.0
2007-05-07 16:30:00,1.84387,1.84404,1.84363,1.8437,42000000.0
2007-05-07 16:35:00,1.8437,1.84399,1.84241,1.84372,38000000.0
2007-05-07 16:40:00,1.84379,1.84427,1.84358,1.84378,42000000.0
2007-05-07 16:45:00,1.84353,1.84377,1.84279,1.84371,47000000.0
2007-05-07 16:50:00,1.84363,1.8442,1.84363,1.84407,39000000.0
2007-05-07 16:55:00,1.84397,1.84408,1.84219,1.84364,44000000.0
2007-05-07 17:00:00,1.84388,1.84449,1.84251,1.84422,40000000.0
2007-05-07 17:05:00,1.84407,1.84489,1.84404,1.84472,44000000.0
2007-05-07 17:10:00,1.84467,1.84554,1.84456,1.84554,40000000.0
2007-05-07 17:15:00,1.84556,1.84622,1.84552,1.84582,40000000.0
2007-05-07 17:20:00,1.84585,1.84592,1.8448,1.84508,41000000.0
2007-05-07 17:25:00,1.84452,1.84514,1.84372,1.84418,38000000.0
2007-05-07 17:30:00,1.84477,1.84495,1.84401,1.84437,45000000.0
2007-05-07 17:35:00,1.84436,1.84478,1.84306,1.84478,36000000.0
2007-05-07 17:40:00,1.84473,1.84483,1.84448,1.84462,45000000.0
2007-05-07 17:45:00,1.8446,1.84498,1.84442,1.84472,37000000.0
2007-05-07 17:50:00,1.84461,1.84478,1.84453,1.84464,39000000.0
2007-05-07 17:55:00,1.84456,1.8451,1.84453,1.84497,44000000.0
2007-05-07 18:00:00,1.84493,1.8451,1.84475,1.845,44000000.0
2007-05-07 18:05:00,1.84497,1.84497,1.84425,1.84433,44000000.0
2007-05-07 18:10:00,1.84492,1.84515,1.84463,1.84501,45000000.0
2007-05-07 18:15:00,1.84509,1.84539,1.84393,1.84418,46000000.0
2007-05-07 18:20:00,1.84404,1.84438,1.842,1.84402,47000000.0
2007-05-07 18:25:00,1.84392,1.84411,1.84346,1.84382,36000000.0
2007-05-07 18:30:00,1.84386,1.84403,1.84286,1.84355,46000000.0
2007-05-07 18:35:00,1.84352,1.84478,1.84338,1.84417,38000000.0
2007-05-07 18:40:00,1.84461,1.84511,1.84418,1.84418,41000000.0
2007-05-07 18:45:00,1.84486,1.84513,1.84458,1.84472,44000000.0
2007-05-07 18:50:00,1.84485,1.84494,1.84426,1.84479,44000000.0
2007-05-07 18:55:00,1.84492,1.84519,1.84474,1.84513,41000000.0
2007-05-07 19:00:00,1.84503,1.84579,1.84492,1.84579,37000000.0
2007-05-07 19:05:00,1.84601,1.84617,1.84542,1.84585,40000000.0
2007-05-07 19:10:00,1.84507,1.84579,1.84412,1.84529,42000000.0
2007-05-07 19:15:00,1.84537,1.84537,1.84495,1.84525,47000000.0
2007-05-07 19:20:00,1.84529,1.84571,1.84515,1.8456,47000000.0
2007-05-07 19:25:00,1.84575,1.84589,1.84474,1.84474,41000000.0
2007-05-07 19:30:00,1.8445,1.84484,1.84415,1.84448,42000000.0
2007-05-07 19:35:00,1.84457,1.84457,1.84389,1.84389,38000000.0
2007-05-07 19:40:00,1.84405,1.84468,1.84405,1.84468,42000000.0
2007-05-07 19:45:00,1.84466,1.84487,1.84444,1.84487,40000000.0
2007-05-07 19:50:00,1.84472,1.84492,1.84402,1.84478,29000000.0
2007-05-07 19:55:00,1.84468,1.84488,1.84417,1.84465,41000000.0
2007-05-07 20:00:00,1.84474,1.84497,1.84447,1.84481,39000000.0
2007-05-07 20:05:00,1.84465,1.84478,1.84414,1.84425,45000000.0
2007-05-07 20:10:00,1.84382,1.84468,1.84321,1.84451,30000000.0
2007-05-07 20:15:00,1.84448,1.84458,1.84414,1.84456,42000000.0
2007-05-07 20:20:00,1.84455,1.84457,1.8438,1.84399,40000000.0
2007-05-07 20:25:00,1.84346,1.84402,1.84301,1.84341,43000000.0
2007-05-07 20:30:00,1.84386,1.84404,1.8436,1.84373,37000000.0
2007-05-07 20:35:00,1.84361,1.84413,1.84313,1.84336,46000000.0
2007-05-07 20:40:00,1.84327,1.84371,1.84327,1.84371,45000000.0
2007-05-07 20:45:00,1.84373,1.84373,1.84275,1.84312,39000000.0
2007-05-07 20:50:00,1.84327,1.8434,1.84262,1.84277,50000000.0
2007-05-07 20:55:00,1.84284,1.8436,1.84239,1.84239,36000000.0
2007-05-07 21:00:00,1.84295,1.84346,1.84279,1.84334,36000000.0
2007-05-07 21:05:00,1.84333,1.84351,1.84303,1.84307,29000000.0
2007-05-07 21:10:00,1.84285,1.84402,1.84266,1.844,41000000.0
2007-05-07 21:15:00,1.84397,1.84407,1.84356,1.84365,29000000.0
2007-05-07 21:20:00,1.84355,1.84367,1.84261,1.84281,42000000.0
2007-05-07 21:25:00,1.84285,1.84287,1.84241,1.84241,35000000.0
2007-05-07 21:30:00,1.84219,1.84258,1.8419,1.84253,45000000.0
2007-05-07 21:35:00,1.84262,1.84282,1.84204,1.84282,45000000.0
2007-05-07 21:40:00,1.84258,1.84302,1.84231,1.84297,36000000.0
2007-05-07 21:45:00,1.84272,1.84289,1.84244,1.84262,39000000.0
2007-05-07 21:50:00,1.84256,1.84271,1.8424,1.84269,34000000.0
2007-05-07 21:55:00,1.84272,1.8428,1.84205,1.84208,36000000.0
2007-05-07 22:00:00,1.8421,1.8431,1.84193,1.84278,43000000.0
2007-05-07 22:05:00,1.84255,1.84306,1.84236,1.84302,42000000.0
2007-05-07 22:10:00,1.84289,1.84305,1.84266,1.84292,42000000.0
2007-05-07 22:15:00,1.84294,1.84307,1.84265,1.84281,40000000.0
2007-05-07 22:20:00,1.84284,1.84312,1.84258,1.84284,27000000.0
2007-05-07 22:25:00,1.84295,1.84349,1.84262,1.84349,34000000.0
2007-05-07 22:30:00,1.84352,1.84361,1.84309,1.84335,38000000.0
2007-05-07 22:35:00,1.84328,1.84401,1.84319,1.84381,42000000.0
2007-05-07 22:40:00,1.8436,1.8444,1.84359,1.8441,43000000.0
2007-05-07 22:45:00,1.84405,1.8444,1.84375,1.84428,45000000.0
2007-05-07 22:50:00,1.84417,1.8445,1.844,1.84432,41000000.0
2007-05-07 22:55:00,1.84409,1.84443,1.84401,1.84418,35000000.0
2007-05-07 23:00:00,1.84428,1.84429,1.84389,1.84396,39000000.0
2007-05-07 23:05:00,1.84403,1.84417,1.84378,1.84399,42000000.0
2007-05-07 23:10:00,1.84395,1.84446,1.84353,1.84365,34000000.0
2007-05-07 23:15:00,1.8437,1.84462,1.84368,1.8442,44000000.0
2007-05-07 23:20:00,1.84431,1.8446,1.84431,1.84456,42000000.0
2007-05-07 23:25:00,1.84428,1.84497,1.84373,1.84485,38000000.0
2007-05-07 23:30:00,1.8449,1.84497,1.84336,1.84438,37000000.0
2007-05-07 23:35:00,1.84356,1.8449,1.84311,1.84475,43000000.0
2007-05-07 23:40:00,1.84483,1.84515,1.84453,1.84462,37000000.0
2007-05-07 23:45:00,1.84501,1.8455,1.8449,1.84499,25000000.0
2007-05-07 23:50:00,1.84498,1.84641,1.84465,1.84525,40000000.0
2007-05-07 23:55:00,1.84523,1.84538,1.8443,1.84455,37000000.0
2007-05-08 00:00:00,1.84484,1.8453,1.84392,1.84402,37000000.0
2007-05-08 00:05:00,1.84393,1.8443,1.8438,1.8439,37000000.0
2007-05-08 00:10:00,1.84393,1.84428,1.84368,1.84422,32000000.0
2007-05-08 00:15:00,1.84436,1.84459,1.84386,1.84407,40000000.0
2007-05-08 00:20:00,1.84409,1.84455,1.84372,1.84396,39000000.0
2007-05-08 00:25:00,1.84409,1.8446,1.84358,1.84358,38000000.0
2007-05-08 00:30:00,1.84405,1.84434,1.84378,1.84426,44000000.0
2007-05-08 00:35:00,1.84407,1.84503,1.84227,1.84498,36000000.0
2007-05-08 00:40:00,1.8449,1.84509,1.84434,1.84459,37000000.0
2007-05-08 00:45:00,1.84467,1.84486,1.84391,1.84486,46000000.0
2007-05-08 00:50:00,1.84483,1.84483,1.84399,1.84444,35000000.0
2007-05-08 00:55:00,1.84441,1.84488,1.8439,1.84436,34000000.0
2007-05-08 01:00:00,1.84428,1.84466,1.84339,1.84466,41000000.0
2007-05-08 01:05:00,1.84461,1.84574,1.84439,1.84526,37000000.0
2007-05-08 01:10:00,1.84534,1.84579,1.84504,1.84579,44000000.0
2007-05-08 01:15:00,1.84474,1.8459,1.84469,1.84579,37000000.0
2007-05-08 01:20:00,1.84602,1.8464,1.84602,1.84607,40000000.0
2007-05-08 01:25:00,1.84613,1.84661,1.84578,1.84579,36000000.0
2007-05-08 01:30:00,1.84581,1.846,1.84558,1.84586,45000000.0
2007-05-08 01:35:00,1.84592,1.84596,1.84471,1.84555,42000000.0
2007-05-08 01:40:00,1.84554,1.84606,1.84524,1.84579,40000000.0
2007-05-08 01:45:00,1.84555,1.84555,1.845,1.84524,41000000.0
2007-05-08 01:50:00,1.84522,1.84522,1.8433,1.84374,43000000.0
2007-05-08 01:55:00,1.84388,1.84503,1.84306,1.84459,41000000.0
2007-05-08 02:00:00,1.8446,1.84467,1.84424,1.84449,53000000.0
2007-05-08 02:05:00,1.84427,1.84452,1.84424,1.84432,55000000.0
2007-05-08 02:10:00,1.8442,1.84481,1.84395,1.84481,43000000.0
2007-05-08 02:15:00,1.84462,1.84498,1.8441,1.84449,40000000.0
2007-05-08 02:20:00,1.84446,1.845,1.84446,1.84482,48000000.0
2007-05-08 02:25:00,1.84476,1.84507,1.84451,1.84474,58000000.0
2007-05-08 02:30:00,1.84436,1.84472,1.8441,1.84448,50000000.0
2007-05-08 02:35:00,1.84388,1.84493,1.84355,1.84493,42000000.0
2007-05-08 02:40:00,1.84477,1.84502,1.8439,1.84408,50000000.0
2007-05-08 02:45:00,1.84415,1.84454,1.84385,1.84406,47000000.0
2007-05-08 02:50:00,1.84384,1.84389,1.84304,1.84304,38000000.0
2007-05-08 02:55:00,1.84279,1.84369,1.84238,1.8425,54000000.0
2007-05-08 03:00:00,1.84342,1.84352,1.84295,1.84319,43000000.0
2007-05-08 03:05:00,1.84294,1.84351,1.84277,1.84325,46000000.0
2007-05-08 03:10:00,1.84336,1.84339,1.84244,1.84255,42000000.0
2007-05-08 03:15:00,1.84258,1.84276,1.84155,1.84242,41000000.0
2007-05-08 03:20:00,1.84247,1.84347,1.84239,1.84273,32000000.0
2007-05-08 03:25:00,1.84304,1.84341,1.84283,1.8432,48000000.0
2007-05-08 03:30:00,1.84274,1.84274,1.8415,1.8415,44000000.0
2007-05-08 03:35:00,1.84164,1.84241,1.8416,1.84199,40000000.0
2007-05-08 03:40:00,1.84197,1.84312,1.84135,1.84179,41000000.0
2007-05-08 03:45:00,1.8418,1.84216,1.84144,1.84198,56000000.0
2007-05-08 03:50:00,1.84231,1.84291,1.84191,1.84222,43000000.0
2007-05-08 03:55:00,1.84172,1.84228,1.84131,1.84213,39000000.0
2007-05-08 04:00:00,1.8423,1.84241,1.84144,1.84151,38000000.0
2007-05-08 04:05:00,1.84147,1.84235,1.84134,1.84163,39000000.0
2007-05-08 04:10:00,1.84178,1.84224,1.84126,1.8419,34000000.0
2007-05-08 04:15:00,1.84193,1.84259,1.84154,1.8419,63000000.0
2007-05-08 04:20:00,1.84244,1.84296,1.84201,1.84223,48000000.0
2007-05-08 04:25:00,1.84243,1.84246,1.84156,1.84209,43000000.0
2007-05-08 04:30:00,1.84171,1.84195,1.84012,1.84012,53000000.0
2007-05-08 04:35:00,1.83958,1.84094,1.83958,1.84034,38000000.0
2007-05-08 04:40:00,1.84013,1.84013,1.8394,1.83992,38000000.0
2007-05-08 04:45:00,1.84006,1.84026,1.83979,1.8402,40000000.0
2007-05-08 04:50:00,1.84011,1.8405,1.83935,1.84013,47000000.0
2007-05-08 04:55:00,1.84047,1.84191,1.84043,1.8417,49000000.0
2007-05-08 05:00:00,1.84176,1.84201,1.84004,1.84006,39000000.0
2007-05-08 05:05:00,1.83973,1.84015,1.83848,1.83938,43000000.0
2007-05-08 05:10:00,1.83975,1.84012,1.83933,1.83996,60000000.0
2007-05-08 05:15:00,1.83996,1.84009,1.83922,1.83951,53000000.0
2007-05-08 05:20:00,1.83955,1.84072,1.83955,1.84069,64000000.0
2007-05-08 05:25:00,1.8407,1.84166,1.84056,1.84166,90000000.0
2007-05-08 05:30:00,1.84172,1.84172,1.84083,1.84085,43000000.0
2007-05-08 05:35:00,1.84073,1.84105,1.83977,1.8403,51000000.0
2007-05-08 05:40:00,1.84023,1.84065,1.83952,1.84031,44000000.0
2007-05-08 05:45:00,1.84024,1.84027,1.8398,1.83985,51000000.0
2007-05-08 05:50:00,1.83997,1.83998,1.83947,1.83954,46000000.0
2007-05-08 05:55:00,1.8394,1.83976,1.8394,1.83967,49000000.0
2007-05-08 06:00:00,1.83939,1.84102,1.83911,1.83944,61000000.0
2007-05-08 06:05:00,1.83926,1.8394,1.83846,1.83881,42000000.0
2007-05-08 06:10:00,1.83885,1.83954,1.83832,1.83865,47000000.0
2007-05-08 06:15:00,1.8388,1.83918,1.8382,1.83875,55000000.0
2007-05-08 06:20:00,1.83865,1.83968,1.83865,1.83946,77000000.0
2007-05-08 06:25:00,1.83948,1.84007,1.83921,1.83982,45000000.0
2007-05-08 06:30:00,1.83929,1.84006,1.83924,1.84006,69000000.0
2007-05-08 06:35:00,1.84012,1.84012,1.83928,1.83943,48000000.0
2007-05-08 06:40:00,1.83935,1.83964,1.83913,1.83952,42000000.0
2007-05-08 06:45:00,1.83996,1.84087,1.83869,1.84076,41000000.0
2007-05-08 06:50:00,1.8405,1.84092,1.83999,1.84083,46000000.0
2007-05-08 06:55:00,1.84083,1.84085,1.83944,1.8399,45000000.0
2007-05-08 07:00:00,1.83976,1.83997,1.83892,1.83978,56000000.0
2007-05-08 07:05:00,1.83989,1.84027,1.8394,1.84027,58000000.0
2007-05-08 07:10:00,1.8404,1.8404,1.83943,1.83992,61000000.0
2007-05-08 07:15:00,1.84011,1.84026,1.83991,1.84014,50000000.0
2007-05-08 07:20:00,1.84015,1.84038,1.83908,1.83966,60000000.0
2007-05-08 07:25:00,1.83964,1.84015,1.83962,1.83978,106000000.0
2007-05-08 07:30:00,1.83971,1.84013,1.83927,1.83965,76000000.0
2007-05-08 07:35:00,1.83994,1.84014,1.83976,1.84004,41000000.0
2007-05-08 07:40:00,1.84013,1.84022,1.83951,1.83981,72000000.0
2007-05-08 07:45:00,1.83981,1.84019,1.83934,1.83938,65000000.0
2007-05-08 07:50:00,1.83925,1.83998,1.83911,1.83985,97000000.0
2007-05-08 07:55:00,1.83983,1.83986,1.83882,1.83895,101000000.0
2007-05-08 08:00:00,1.83861,1.83971,1.83861,1.83912,106000000.0
2007-05-08 08:05:00,1.83922,1.84,1.83798,1.83947,75000000.0
2007-05-08 08:10:00,1.83949,1.8408,1.83949,1.84065,118000000.0
2007-05-08 08:15:00,1.84074,1.84207,1.84065,1.84183,94000000.0
2007-05-08 08:20:00,1.84184,1.84184,1.84108,1.84133,91000000.0
2007-05-08 08:25:00,1.84138,1.84149,1.84047,1.84102,154000000.0
2007-05-08 08:30:00,1.84098,1.84168,1.84071,1.84166,216000000.0
2007-05-08 08:35:00,1.84161,1.84181,1.84035,1.84152,120000000.0
2007-05-08 08:40:00,1.84152,1.8418,1.84091,1.84091,123000000.0
2007-05-08 08:45:00,1.84088,1.84115,1.84062,1.84077,148000000.0
2007-05-08 08:50:00,1.84092,1.84103,1.83969,1.83969,232000000.0
2007-05-08 08:55:00,1.83946,1.84009,1.83944,1.83978,129000000.0
2007-05-08 09:00:00,1.83972,1.83996,1.83963,1.83986,98000000.0
2007-05-08 09:05:00,1.83978,1.83994,1.83815,1.83827,129000000.0
2007-05-08 09:10:00,1.83958,1.83988,1.83951,1.83963,216000000.0
2007-05-08 09:15:00,1.83958,1.84048,1.8394,1.8394,232000000.0
2007-05-08 09:20:00,1.83961,1.84048,1.83953,1.8399,273000000.0
2007-05-08 09:25:00,1.84035,1.84155,1.83996,1.84112,194000000.0
2007-05-08 09:30:00,1.84116,1.84172,1.84082,1.84091,151000000.0
2007-05-08 09:35:00,1.84086,1.84165,1.84086,1.84158,228000000.0
2007-05-08 09:40:00,1.84026,1.84148,1.84008,1.8407,226000000.0
2007-05-08 09:45:00,1.84068,1.84118,1.84063,1.84063,136000000.0
2007-05-08 09:50:00,1.84087,1.84149,1.84085,1.84149,196000000.0
2007-05-08 09:55:00,1.84144,1.84147,1.84089,1.84109,190000000.0
2007-05-08 10:00:00,1.84099,1.84138,1.84077,1.84138,196000000.0
2007-05-08 10:05:00,1.84127,1.84133,1.84039,1.84073,232000000.0
2007-05-08 10:10:00,1.84033,1.84047,1.83933,1.83942,303000000.0
2007-05-08 10:15:00,1.83961,1.83967,1.83904,1.83959,225000000.0
2007-05-08 10:20:00,1.83964,1.83964,1.83746,1.83769,233000000.0
2007-05-08 10:25:00,1.83772,1.83874,1.83761,1.83862,301000000.0
2007-05-08 10:30:00,1.83849,1.83867,1.83803,1.83818,157000000.0
2007-05-08 10:35:00,1.83778,1.83788,1.83715,1.83729,140000000.0
2007-05-08 10:40:00,1.8375,1.83882,1.83746,1.83817,139000000.0
2007-05-08 10:45:00,1.83818,1.83818,1.83672,1.83685,165000000.0
2007-05-08 10:50:00,1.83675,1.83698,1.83649,1.83691,206000000.0
2007-05-08 10:55:00,1.83695,1.83741,1.83659,1.83682,176000000.0
2007-05-08 11:00:00,1.83665,1.83724,1.83665,1.83722,178000000.0
2007-05-08 11:05:00,1.83735,1.83821,1.83735,1.83777,142000000.0
2007-05-08 11:10:00,1.83749,1.83809,1.83724,1.83754,236000000.0
2007-05-08 11:15:00,1.83748,1.83788,1.83699,1.8374,218000000.0
2007-05-08 11:20:00,1.83751,1.83757,1.83709,1.83732,229000000.0
2007-05-08 11:25:00,1.83725,1.83789,1.83721,1.8376,183000000.0
2007-05-08 11:30:00,1.8374,1.83751,1.83698,1.83735,173000000.0
2007-05-08 11:35:00,1.83738,1.83777,1.83722,1.83743,231000000.0
2007-05-08 11:40:00,1.8374,1.83832,1.8374,1.8381,185000000.0
2007-05-08 11:45:00,1.83784,1.83786,1.83736,1.83767,169000000.0
2007-05-08 11:50:00,1.83749,1.83768,1.83693,1.83711,188000000.0
2007-05-08 11:55:00,1.83684,1.83752,1.83657,1.83712,200000000.0
2007-05-08 12:00:00,1.83724,1.83753,1.83691,1.83739,150000000.0
2007-05-08 12:05:00,1.83733,1.83741,1.8358,1.8358,112000000.0
2007-05-08 12:10:00,1.83534,1.83599,1.83523,1.8358,149000000.0
2007-05-08 12:15:00,1.83587,1.83643,1.83539,1.83563,180000000.0
2007-05-08 12:20:00,1.83575,1.83605,1.83536,1.83548,178000000.0
2007-05-08 12:25:00,1.83557,1.83565,1.83198,1.83287,208000000.0
2007-05-08 12:30:00,1.83491,1.83499,1.83314,1.83465,188000000.0
2007-05-08 12:35:00,1.83481,1.83525,1.83481,1.83516,98000000.0
2007-05-08 12:40:00,1.83523,1.83533,1.83448,1.83451,82000000.0
2007-05-08 12:45:00,1.83449,1.83494,1.83371,1.83371,160000000.0
2007-05-08 12:50:00,1.83396,1.83568,1.83396,1.83516,129000000.0
2007-05-08 12:55:00,1.83557,1.8359,1.83433,1.83511,131000000.0
2007-05-08 13:00:00,1.83488,1.83612,1.83488,1.83555,91000000.0
2007-05-08 13:05:00,1.83552,1.83591,1.83538,1.83591,126000000.0
2007-05-08 13:10:00,1.83604,1.8372,1.83591,1.83687,104000000.0
2007-05-08 13:15:00,1.83732,1.83732,1.83654,1.83724,141000000.0
2007-05-08 13:20:00,1.8371,1.83776,1.83679,1.83776,165000000.0
2007-05-08 13:25:00,1.83782,1.83787,1.83669,1.83769,128000000.0
2007-05-08 13:30:00,1.83771,1.83788,1.83738,1.83771,118000000.0
2007-05-08 13:35:00,1.83764,1.83764,1.8369,1.83709,143000000.0
2007-05-08 13:40:00,1.83707,1.83723,1.83599,1.83599,145000000.0
2007-05-08 13:45:00,1.83717,1.83769,1.83715,1.83769,101000000.0
2007-05-08 13:50:00,1.83813,1.83856,1.83787,1.8379,144000000.0
2007-05-08 13:55:00,1.8379,1.83805,1.83714,1.83715,144000000.0
2007-05-08 14:00:00,1.83726,1.83748,1.83709,1.83748,124000000.0
2007-05-08 14:05:00,1.83744,1.8375,1.8353,1.8353,128000000.0
2007-05-08 14:10:00,1.8354,1.83651,1.83524,1.83524,104000000.0
2007-05-08 14:15:00,1.83508,1.83567,1.83489,1.83552,86000000.0
2007-05-08 14:20:00,1.83574,1.83703,1.83558,1.8369,84000000.0
2007-05-08 14:25:00,1.83693,1.83791,1.83693,1.83791,75000000.0
2007-05-08 14:30:00,1.83776,1.83816,1.8368,1.8368,67000000.0
2007-05-08 14:35:00,1.83663,1.83742,1.83617,1.83705,41000000.0
2007-05-08 14:40:00,1.83711,1.83726,1.83657,1.83694,43000000.0
2007-05-08 14:45:00,1.83668,1.83671,1.83595,1.83614,41000000.0
2007-05-08 14:50:00,1.83569,1.83616,1.83497,1.83527,39000000.0
2007-05-08 14:55:00,1.83562,1.83562,1.83509,1.83509,38000000.0
2007-05-08 15:00:00,1.83494,1.8354,1.83479,1.83539,37000000.0
2007-05-08 15:05:00,1.83532,1.83564,1.83419,1.83429,41000000.0
2007-05-08 15:10:00,1.83437,1.8351,1.83384,1.83418,47000000.0
2007-05-08 15:15:00,1.83433,1.83496,1.83428,1.8344,41000000.0
2007-05-08 15:20:00,1.83434,1.83458,1.83419,1.83458,42000000.0
2007-05-08 15:25:00,1.83428,1.83451,1.83394,1.83438,39000000.0
2007-05-08 15:30:00,1.83444,1.83517,1.83434,1.8349,45000000.0
2007-05-08 15:35:00,1.83519,1.83548,1.83304,1.83522,39000000.0
2007-05-08 15:40:00,1.83551,1.83565,1.83513,1.83514,44000000.0
2007-05-08 15:45:00,1.83522,1.83565,1.83492,1.83534,40000000.0
2007-05-08 15:50:00,1.835,1.83535,1.83479,1.83525,42000000.0
2007-05-08 15:55:00,1.83546,1.83581,1.83504,1.83552,43000000.0
2007-05-08 16:00:00,1.83554,1.83601,1.83515,1.83592,43000000.0
2007-05-08 16:05:00,1.83612,1.83626,1.83486,1.83607,44000000.0
2007-05-08 16:10:00,1.836,1.83622,1.83485,1.83485,44000000.0
2007-05-08 16:15:00,1.83523,1.83523,1.83396,1.83446,47000000.0
2007-05-08 16:20:00,1.83437,1.83437,1.83303,1.83383,44000000.0
2007-05-08 16:25:00,1.83349,1.83519,1.83298,1.83479,43000000.0
2007-05-08 16:30:00,1.8351,1.83512,1.83434,1.83434,42000000.0
2007-05-08 16:35:00,1.83476,1.83517,1.83427,1.83429,38000000.0
2007-05-08 16:40:00,1.8342,1.83466,1.83418,1.8344,42000000.0
2007-05-08 16:45:00,1.83396,1.83433,1.83282,1.83319,47000000.0
2007-05-08 16:50:00,1.83279,1.83423,1.83257,1.83412,39000000.0
2007-05-08 16:55:00,1.83428,1.83431,1.83251,1.83377,44000000.0
2007-05-08 17:00:00,1.83382,1.83428,1.83222,1.83415,40000000.0
2007-05-08 17:05:00,1.83417,1.83476,1.83397,1.83472,44000000.0
2007-05-08 17:10:00,1.83479,1.8349,1.83323,1.83346,40000000.0
2007-05-08 17:15:00,1.83362,1.83464,1.83362,1.83451,40000000.0
2007-05-08 17:20:00,1.83457,1.83516,1.83449,1.83484,41000000.0
2007-05-08 17:25:00,1.83484,1.83574,1.83471,1.83548,38000000.0
2007-05-08 17:30:00,1.83539,1.83544,1.8346,1.83503,45000000.0
2007-05-08 17:35:00,1.83483,1.83531,1.83459,1.8353,36000000.0
2007-05-08 17:40:00,1.83532,1.83612,1.83474,1.83582,45000000.0
2007-05-08 17:45:00,1.83579,1.83588,1.83506,1.83566,37000000.0
2007-05-08 17:50:00,1.83549,1.83551,1.83446,1.83551,39000000.0
2007-05-08 17:55:00,1.83542,1.83578,1.83474,1.83487,44000000.0
2007-05-08 18:00:00,1.83477,1.83552,1.83477,1.83552,44000000.0
2007-05-08 18:05:00,1.83546,1.83563,1.83522,1.83554,44000000.0
2007-05-08 18:10:00,1.83549,1.83557,1.83493,1.83528,45000000.0
2007-05-08 18:15:00,1.83541,1.83559,1.83483,1.83521,46000000.0
2007-05-08 18:20:00,1.83532,1.83587,1.8335,1.83587,47000000.0
2007-05-08 18:25:00,1.83576,1.83576,1.83516,1.83565,36000000.0
2007-05-08 18:30:00,1.83535,1.83551,1.83501,1.83545,46000000.0
2007-05-08 18:35:00,1.8358,1.8358,1.8352,1.83566,38000000.0
2007-05-08 18:40:00,1.83553,1.83626,1.83512,1.83513,41000000.0
2007-05-08 18:45:00,1.83443,1.83539,1.83432,1.83525,44000000.0
2007-05-08 18:50:00,1.83524,1.83524,1.83448,1.83448,44000000.0
2007-05-08 18:55:00,1.8345,1.83472,1.83371,1.83472,41000000.0
2007-05-08 19:00:00,1.8345,1.83495,1.83447,1.83453,37000000.0
2007-05-08 19:05:00,1.8345,1.83515,1.8341,1.83454,40000000.0
2007-05-08 19:10:00,1.83443,1.83481,1.83318,1.83453,42000000.0
2007-05-08 19:15:00,1.83491,1.83505,1.83433,1.83499,47000000.0
2007-05-08 19:20:00,1.83492,1.83516,1.83466,1.83499,47000000.0
2007-05-08 19:25:00,1.83504,1.83506,1.8348,1.83487,41000000.0
2007-05-08 19:30:00,1.83453,1.83518,1.83447,1.83516,42000000.0
2007-05-08 19:35:00,1.83529,1.83548,1.83506,1.83535,38000000.0
2007-05-08 19:40:00,1.83529,1.83559,1.83506,1.8353,42000000.0
2007-05-08 19:45:00,1.83525,1.83644,1.83496,1.83578,40000000.0
2007-05-08 19:50:00,1.83571,1.8366,1.83571,1.836,36000000.0
2007-05-08 19:55:00,1.83594,1.83654,1.83588,1.83638,41000000.0
2007-05-08 20:00:00,1.83662,1.83662,1.83542,1.83625,39000000.0
2007-05-08 20:05:00,1.83623,1.83678,1.83612,1.83673,45000000.0
2007-05-08 20:10:00,1.83673,1.83728,1.83673,1.83678,40000000.0
2007-05-08 20:15:00,1.83688,1.83721,1.83671,1.83671,42000000.0
2007-05-08 20:20:00,1.83677,1.8374,1.83664,1.83737,40000000.0
2007-05-08 20:25:00,1.83722,1.83746,1.83656,1.83656,34000000.0
2007-05-08 20:30:00,1.83685,1.83733,1.83661,1.83697,37000000.0
2007-05-08 20:35:00,1.83684,1.83742,1.83673,1.83717,46000000.0
2007-05-08 20:40:00,1.83693,1.83767,1.83688,1.83715,45000000.0
2007-05-08 20:45:00,1.83702,1.83745,1.83676,1.83731,39000000.0
2007-05-08 20:50:00,1.83753,1.83759,1.83707,1.83715,50000000.0
2007-05-08 20:55:00,1.83739,1.83756,1.83711,1.83716,36000000.0
2007-05-08 21:00:00,1.83722,1.83722,1.83651,1.8371,36000000.0
2007-05-08 21:05:00,1.83714,1.83714,1.8365,1.83689,39000000.0
2007-05-08 21:10:00,1.83702,1.83717,1.83686,1.83698,34000000.0
2007-05-08 21:15:00,1.83693,1.83707,1.83661,1.83703,40000000.0
2007-05-08 21:20:00,1.83687,1.83706,1.83626,1.83626,49000000.0
2007-05-08 21:25:00,1.83619,1.83636,1.8356,1.83622,35000000.0
2007-05-08 21:30:00,1.83607,1.83624,1.83575,1.83621,34000000.0
2007-05-08 21:35:00,1.83623,1.83626,1.8354,1.83549,45000000.0
2007-05-08 21:40:00,1.83522,1.8357,1.83503,1.83558,36000000.0
2007-05-08 21:45:00,1.83559,1.83559,1.83451,1.83524,39000000.0
2007-05-08 21:50:00,1.83527,1.83606,1.83525,1.83592,34000000.0
2007-05-08 21:55:00,1.83585,1.83613,1.83539,1.83566,36000000.0
2007-05-08 22:00:00,1.83574,1.83639,1.83469,1.83634,42000000.0
2007-05-08 22:05:00,1.83636,1.8366,1.83526,1.83602,42000000.0
2007-05-08 22:10:00,1.83591,1.83616,1.83569,1.83611,42000000.0
2007-05-08 22:15:00,1.83578,1.83641,1.83416,1.8359,40000000.0
2007-05-08 22:20:00,1.83494,1.8362,1.83494,1.83612,32000000.0
2007-05-08 22:25:00,1.83602,1.83602,1.83528,1.83564,32000000.0
2007-05-08 22:30:00,1.83565,1.83571,1.83527,1.83527,38000000.0
2007-05-08 22:35:00,1.83496,1.83568,1.83465,1.83568,42000000.0
2007-05-08 22:40:00,1.83567,1.8359,1.83479,1.83566,43000000.0
2007-05-08 22:45:00,1.8353,1.83628,1.8353,1.8359,45000000.0
2007-05-08 22:50:00,1.83591,1.83592,1.83331,1.83473,40000000.0
2007-05-08 22:55:00,1.83479,1.83524,1.8342,1.83499,35000000.0
2007-05-08 23:00:00,1.83532,1.83612,1.82633,1.83592,39000000.0
2007-05-08 23:05:00,1.83589,1.83612,1.83538,1.83553,42000000.0
2007-05-08 23:10:00,1.83556,1.83693,1.83536,1.83693,35000000.0
2007-05-08 23:15:00,1.83672,1.83717,1.8364,1.83655,43000000.0
2007-05-08 23:20:00,1.83659,1.83685,1.83635,1.83667,42000000.0
2007-05-08 23:25:00,1.83649,1.83655,1.83516,1.83602,45000000.0
2007-05-08 23:30:00,1.83646,1.8367,1.83595,1.83598,37000000.0
2007-05-08 23:35:00,1.8365,1.83741,1.83583,1.83741,43000000.0
2007-05-08 23:40:00,1.83772,1.83891,1.83758,1.83879,37000000.0
2007-05-08 23:45:00,1.83905,1.83945,1.83818,1.83872,40000000.0
2007-05-08 23:50:00,1.83874,1.84016,1.83828,1.83995,40000000.0
2007-05-08 23:55:00,1.83971,1.83998,1.83851,1.83883,37000000.0
2007-05-09 00:00:00,1.83896,1.8395,1.8382,1.8395,37000000.0
2007-05-09 00:05:00,1.83939,1.84113,1.83927,1.84073,42000000.0
2007-05-09 00:10:00,1.84127,1.84137,1.8405,1.84111,32000000.0
2007-05-09 00:15:00,1.84137,1.84148,1.84028,1.84117,40000000.0
2007-05-09 00:20:00,1.84094,1.84131,1.83905,1.83961,36000000.0
2007-05-09 00:25:00,1.83975,1.84001,1.83925,1.83956,39000000.0
2007-05-09 00:30:00,1.83954,1.84012,1.83943,1.83967,44000000.0
2007-05-09 00:35:00,1.83952,1.83959,1.83759,1.83952,36000000.0
2007-05-09 00:40:00,1.83952,1.83955,1.83878,1.83937,37000000.0
2007-05-09 00:45:00,1.83935,1.84012,1.83916,1.84009,46000000.0
2007-05-09 00:50:00,1.8399,1.84019,1.83962,1.84011,38000000.0
2007-05-09 00:55:00,1.84015,1.84044,1.83991,1.84006,34000000.0
2007-05-09 01:00:00,1.84029,1.84113,1.83938,1.84094,41000000.0
2007-05-09 01:05:00,1.84107,1.84125,1.83983,1.84094,33000000.0
2007-05-09 01:10:00,1.84094,1.84094,1.84047,1.84069,38000000.0
2007-05-09 01:15:00,1.84067,1.84073,1.83983,1.83983,36000000.0
2007-05-09 01:20:00,1.83977,1.84064,1.83958,1.84038,40000000.0
2007-05-09 01:25:00,1.84046,1.8409,1.84015,1.84077,36000000.0
2007-05-09 01:30:00,1.841,1.84122,1.8404,1.84078,45000000.0
2007-05-09 01:35:00,1.8406,1.8413,1.84046,1.84118,42000000.0
2007-05-09 01:40:00,1.8401,1.84113,1.84007,1.84051,40000000.0
2007-05-09 01:45:00,1.84049,1.8412,1.8403,1.8412,39000000.0
2007-05-09 01:50:00,1.84092,1.84237,1.83947,1.83947,43000000.0
2007-05-09 01:55:00,1.84107,1.84209,1.84014,1.84157,31000000.0
2007-05-09 02:00:00,1.84166,1.84166,1.8402,1.84061,53000000.0
2007-05-09 02:05:00,1.84061,1.84061,1.83972,1.84007,55000000.0
2007-05-09 02:10:00,1.84002,1.84018,1.83952,1.84002,43000000.0
2007-05-09 02:15:00,1.84004,1.84067,1.83928,1.84065,40000000.0
2007-05-09 02:20:00,1.84065,1.84069,1.84041,1.84055,48000000.0
2007-05-09 02:25:00,1.84056,1.8406,1.83956,1.84017,53000000.0
2007-05-09 02:30:00,1.84024,1.84032,1.83966,1.84032,51000000.0
2007-05-09 02:35:00,1.84013,1.84013,1.83933,1.83952,42000000.0
2007-05-09 02:40:00,1.83935,1.84055,1.83926,1.84053,50000000.0
2007-05-09 02:45:00,1.84073,1.84089,1.8401,1.84058,47000000.0
2007-05-09 02:50:00,1.84072,1.84087,1.84031,1.84072,41000000.0
2007-05-09 02:55:00,1.84111,1.84121,1.84021,1.8408,54000000.0
2007-05-09 03:00:00,1.84097,1.84108,1.83998,1.84008,43000000.0
2007-05-09 03:05:00,1.83982,1.84044,1.83982,1.8403,46000000.0
2007-05-09 03:10:00,1.84022,1.8405,1.83945,1.8396,42000000.0
2007-05-09 03:15:00,1.83959,1.83986,1.83918,1.83967,41000000.0
2007-05-09 03:20:00,1.83952,1.84007,1.83941,1.84003,32000000.0
2007-05-09 03:25:00,1.84014,1.84014,1.83943,1.83967,51000000.0
2007-05-09 03:30:00,1.83952,1.83958,1.83898,1.83944,42000000.0
2007-05-09 03:35:00,1.83945,1.84074,1.83936,1.84057,40000000.0
2007-05-09 03:40:00,1.8406,1.84097,1.83969,1.83992,46000000.0
2007-05-09 03:45:00,1.84061,1.84094,1.84002,1.84002,61000000.0
2007-05-09 03:50:00,1.84016,1.84062,1.83983,1.84048,43000000.0
2007-05-09 03:55:00,1.84029,1.8407,1.83972,1.8399,36000000.0
2007-05-09 04:00:00,1.83987,1.84016,1.83938,1.83943,38000000.0
2007-05-09 04:05:00,1.8395,1.84044,1.8395,1.84043,39000000.0
2007-05-09 04:10:00,1.8405,1.84085,1.84039,1.84083,37000000.0
2007-05-09 04:15:00,1.8407,1.8418,1.8407,1.84093,63000000.0
2007-05-09 04:20:00,1.84078,1.8412,1.84057,1.84091,48000000.0
2007-05-09 04:25:00,1.84099,1.84099,1.84024,1.84036,38000000.0
2007-05-09 04:30:00,1.84037,1.84123,1.84015,1.84015,53000000.0
2007-05-09 04:35:00,1.84069,1.84129,1.84069,1.84127,35000000.0
2007-05-09 04:40:00,1.8413,1.8413,1.8405,1.84092,38000000.0
2007-05-09 04:45:00,1.84113,1.84138,1.84063,1.84092,40000000.0
2007-05-09 04:50:00,1.84092,1.84092,1.84035,1.84064,43000000.0
2007-05-09 04:55:00,1.84076,1.84083,1.83965,1.84044,49000000.0
2007-05-09 05:00:00,1.84045,1.84068,1.84008,1.84038,39000000.0
2007-05-09 05:05:00,1.83964,1.84035,1.83908,1.83908,43000000.0
2007-05-09 05:10:00,1.83901,1.83906,1.83819,1.83881,60000000.0
2007-05-09 05:15:00,1.83854,1.83868,1.83748,1.83836,53000000.0
2007-05-09 05:20:00,1.83849,1.83872,1.83792,1.8381,64000000.0
2007-05-09 05:25:00,1.83791,1.83809,1.83722,1.83802,87000000.0
2007-05-09 05:30:00,1.83789,1.83924,1.83787,1.83878,43000000.0
2007-05-09 05:35:00,1.8382,1.83876,1.83792,1.83823,51000000.0
2007-05-09 05:40:00,1.83834,1.83943,1.83795,1.83795,44000000.0
2007-05-09 05:45:00,1.83749,1.83824,1.83672,1.83751,51000000.0
2007-05-09 05:50:00,1.8382,1.839,1.8382,1.83841,50000000.0
2007-05-09 05:55:00,1.83832,1.83886,1.8377,1.83772,53000000.0
2007-05-09 06:00:00,1.83862,1.83889,1.83806,1.83806,66000000.0
2007-05-09 06:05:00,1.8392,1.8392,1.83849,1.83897,41000000.0
2007-05-09 06:10:00,1.83896,1.83941,1.83878,1.8393,47000000.0
2007-05-09 06:15:00,1.83924,1.83924,1.83846,1.83866,55000000.0
2007-05-09 06:20:00,1.8385,1.83856,1.83781,1.83813,77000000.0
2007-05-09 06:25:00,1.83769,1.83813,1.83741,1.83794,40000000.0
2007-05-09 06:30:00,1.83788,1.83805,1.83744,1.83748,69000000.0
2007-05-09 06:35:00,1.83745,1.83789,1.83744,1.83754,48000000.0
2007-05-09 06:40:00,1.83739,1.83786,1.83704,1.83734,42000000.0
2007-05-09 06:45:00,1.8373,1.83801,1.83553,1.83789,41000000.0
2007-05-09 06:50:00,1.8379,1.8379,1.83647,1.83745,46000000.0
2007-05-09 06:55:00,1.8372,1.83831,1.8372,1.83787,56000000.0
2007-05-09 07:00:00,1.83827,1.83848,1.83773,1.83806,56000000.0
2007-05-09 07:05:00,1.83809,1.83871,1.83794,1.83861,58000000.0
2007-05-09 07:10:00,1.83864,1.83915,1.83835,1.8389,61000000.0
2007-05-09 07:15:00,1.83863,1.83918,1.8386,1.83898,50000000.0
2007-05-09 07:20:00,1.83894,1.83925,1.83772,1.83872,60000000.0
2007-05-09 07:25:00,1.83892,1.8391,1.83811,1.83908,106000000.0
2007-05-09 07:30:00,1.83893,1.83913,1.83822,1.8384,76000000.0
2007-05-09 07:35:00,1.83838,1.83852,1.83758,1.83769,56000000.0
2007-05-09 07:40:00,1.83708,1.83739,1.83651,1.83651,72000000.0
2007-05-09 07:45:00,1.83681,1.83733,1.83614,1.83733,65000000.0
2007-05-09 07:50:00,1.8371,1.8373,1.83672,1.83702,97000000.0
2007-05-09 07:55:00,1.83716,1.83815,1.837,1.83814,101000000.0
2007-05-09 08:00:00,1.83816,1.83816,1.8374,1.83759,106000000.0
2007-05-09 08:05:00,1.83766,1.83798,1.83583,1.83787,75000000.0
2007-05-09 08:10:00,1.83787,1.83859,1.83771,1.83859,118000000.0
2007-05-09 08:15:00,1.83894,1.83924,1.83821,1.83852,94000000.0
2007-05-09 08:20:00,1.83866,1.83895,1.83812,1.83823,91000000.0
2007-05-09 08:25:00,1.838,1.83862,1.83784,1.83811,154000000.0
2007-05-09 08:30:00,1.83851,1.83886,1.83844,1.83851,216000000.0
2007-05-09 08:35:00,1.83868,1.83909,1.83783,1.83881,120000000.0
2007-05-09 08:40:00,1.83905,1.8398,1.83886,1.83886,123000000.0
2007-05-09 08:45:00,1.83892,1.83892,1.838,1.83805,148000000.0
2007-05-09 08:50:00,1.83797,1.83801,1.83755,1.83787,232000000.0
2007-05-09 08:55:00,1.83812,1.8382,1.83779,1.83814,129000000.0
2007-05-09 09:00:00,1.83806,1.83839,1.83775,1.83805,98000000.0
2007-05-09 09:05:00,1.83832,1.83832,1.83763,1.83767,129000000.0
2007-05-09 09:10:00,1.83757,1.83847,1.83751,1.83824,216000000.0
2007-05-09 09:15:00,1.83821,1.83926,1.83799,1.83911,232000000.0
2007-05-09 09:20:00,1.83913,1.83989,1.83906,1.83952,273000000.0
2007-05-09 09:25:00,1.83952,1.83975,1.83922,1.83923,194000000.0
2007-05-09 09:30:00,1.83909,1.84025,1.83909,1.84025,151000000.0
2007-05-09 09:35:00,1.84059,1.84122,1.83991,1.84029,228000000.0
2007-05-09 09:40:00,1.84014,1.84119,1.84001,1.84099,226000000.0
2007-05-09 09:45:00,1.84099,1.84114,1.8398,1.84034,136000000.0
2007-05-09 09:50:00,1.84022,1.84035,1.83959,1.83999,196000000.0
2007-05-09 09:55:00,1.8396,1.83996,1.8389,1.83965,190000000.0
2007-05-09 10:00:00,1.83955,1.83981,1.83937,1.83946,196000000.0
2007-05-09 10:05:00,1.83958,1.83974,1.83905,1.83913,232000000.0
2007-05-09 10:10:00,1.83894,1.83965,1.83878,1.83959,303000000.0
2007-05-09 10:15:00,1.83943,1.84006,1.83925,1.83944,225000000.0
2007-05-09 10:20:00,1.83798,1.84016,1.83798,1.84008,233000000.0
2007-05-09 10:25:00,1.83988,1.84033,1.83979,1.84025,301000000.0
2007-05-09 10:30:00,1.84015,1.84053,1.83956,1.84053,157000000.0
2007-05-09 10:35:00,1.84059,1.84139,1.84043,1.84139,140000000.0
2007-05-09 10:40:00,1.84143,1.8417,1.84035,1.84068,139000000.0
2007-05-09 10:45:00,1.84072,1.84122,1.84072,1.84118,165000000.0
2007-05-09 10:50:00,1.84134,1.84156,1.84089,1.8414,206000000.0
2007-05-09 10:55:00,1.84151,1.84178,1.84045,1.84136,176000000.0
2007-05-09 11:00:00,1.84179,1.84194,1.83996,1.84137,178000000.0
2007-05-09 11:05:00,1.84149,1.84154,1.84068,1.84078,142000000.0
2007-05-09 11:10:00,1.84078,1.8409,1.84042,1.84043,236000000.0
2007-05-09 11:15:00,1.84036,1.84124,1.84036,1.84062,218000000.0
2007-05-09 11:20:00,1.84047,1.84047,1.83966,1.83999,229000000.0
2007-05-09 11:25:00,1.83993,1.84017,1.83935,1.83944,183000000.0
2007-05-09 11:30:00,1.8394,1.8396,1.83898,1.83946,173000000.0
2007-05-09 11:35:00,1.83966,1.83971,1.83911,1.83971,231000000.0
2007-05-09 11:40:00,1.8398,1.84023,1.83976,1.83993,185000000.0
2007-05-09 11:45:00,1.83982,1.8402,1.83845,1.83983,169000000.0
2007-05-09 11:50:00,1.83985,1.83998,1.83912,1.83936,188000000.0
2007-05-09 11:55:00,1.83925,1.83978,1.83916,1.83961,200000000.0
2007-05-09 12:00:00,1.83946,1.83946,1.83877,1.83882,150000000.0
2007-05-09 12:05:00,1.83864,1.83906,1.83792,1.83878,112000000.0
2007-05-09 12:10:00,1.83883,1.83922,1.83796,1.83796,149000000.0
2007-05-09 12:15:00,1.83928,1.83941,1.83894,1.83914,180000000.0
2007-05-09 12:20:00,1.83906,1.83919,1.83859,1.83889,178000000.0
2007-05-09 12:25:00,1.83909,1.83945,1.83633,1.83711,208000000.0
2007-05-09 12:30:00,1.83917,1.83973,1.83749,1.83917,188000000.0
2007-05-09 12:35:00,1.83918,1.83938,1.83867,1.83917,98000000.0
2007-05-09 12:40:00,1.83923,1.83923,1.83783,1.83879,82000000.0
2007-05-09 12:45:00,1.83889,1.83893,1.83836,1.83843,160000000.0
2007-05-09 12:50:00,1.83857,1.83872,1.83843,1.83846,129000000.0
2007-05-09 12:55:00,1.83863,1.83873,1.83733,1.83775,131000000.0
2007-05-09 13:00:00,1.83852,1.8388,1.83812,1.83826,91000000.0
2007-05-09 13:05:00,1.83829,1.83879,1.83817,1.83867,126000000.0
2007-05-09 13:10:00,1.83866,1.83887,1.83646,1.83751,104000000.0
2007-05-09 13:15:00,1.83824,1.83847,1.83807,1.83825,141000000.0
2007-05-09 13:20:00,1.83825,1.83864,1.83807,1.83855,165000000.0
2007-05-09 13:25:00,1.83856,1.83868,1.83767,1.83827,128000000.0
2007-05-09 13:30:00,1.83821,1.83821,1.83774,1.83801,118000000.0
2007-05-09 13:35:00,1.83782,1.83964,1.83716,1.83885,143000000.0
2007-05-09 13:40:00,1.83881,1.8391,1.83725,1.83857,145000000.0
2007-05-09 13:45:00,1.83849,1.83849,1.83748,1.83748,101000000.0
2007-05-09 13:50:00,1.83743,1.83791,1.83685,1.83791,144000000.0
2007-05-09 13:55:00,1.83811,1.83843,1.83787,1.83803,144000000.0
2007-05-09 14:00:00,1.83695,1.838,1.83659,1.83794,124000000.0
2007-05-09 14:05:00,1.83801,1.83804,1.83731,1.83744,128000000.0
2007-05-09 14:10:00,1.83748,1.83793,1.83704,1.83704,104000000.0
2007-05-09 14:15:00,1.83711,1.83786,1.83631,1.83763,86000000.0
2007-05-09 14:20:00,1.83766,1.83821,1.83643,1.83643,84000000.0
2007-05-09 14:25:00,1.83787,1.83792,1.8377,1.83792,75000000.0
2007-05-09 14:30:00,1.83794,1.83794,1.83722,1.83753,67000000.0
2007-05-09 14:35:00,1.8377,1.83784,1.83753,1.83761,41000000.0
2007-05-09 14:40:00,1.83757,1.83814,1.83735,1.83814,43000000.0
2007-05-09 14:45:00,1.83836,1.83886,1.83816,1.83881,41000000.0
2007-05-09 14:50:00,1.83866,1.83928,1.83817,1.83928,39000000.0
2007-05-09 14:55:00,1.83936,1.83952,1.8389,1.8389,38000000.0
2007-05-09 15:00:00,1.83874,1.8391,1.83854,1.83885,37000000.0
2007-05-09 15:05:00,1.83896,1.83947,1.83837,1.83947,41000000.0
2007-05-09 15:10:00,1.83937,1.84001,1.83896,1.83995,47000000.0
2007-05-09 15:15:00,1.84026,1.8413,1.83991,1.84124,41000000.0
2007-05-09 15:20:00,1.84146,1.84176,1.84007,1.84092,42000000.0
2007-05-09 15:25:00,1.84095,1.84095,1.84034,1.84094,39000000.0
2007-05-09 15:30:00,1.84098,1.84103,1.84013,1.84063,45000000.0
2007-05-09 15:35:00,1.8405,1.84089,1.83826,1.8404,39000000.0
2007-05-09 15:40:00,1.84028,1.84121,1.84019,1.8407,44000000.0
2007-05-09 15:45:00,1.841,1.84128,1.83999,1.84128,40000000.0
2007-05-09 15:50:00,1.84114,1.84243,1.84114,1.84177,42000000.0
2007-05-09 15:55:00,1.84171,1.84171,1.84043,1.84043,43000000.0
2007-05-09 16:00:00,1.84005,1.84115,1.84005,1.84115,43000000.0
2007-05-09 16:05:00,1.84133,1.84221,1.84124,1.84221,44000000.0
2007-05-09 16:10:00,1.84212,1.84223,1.84152,1.84182,44000000.0
2007-05-09 16:15:00,1.84194,1.84232,1.84139,1.84202,47000000.0
2007-05-09 16:20:00,1.84177,1.84258,1.84177,1.84238,44000000.0
2007-05-09 16:25:00,1.84234,1.84283,1.84217,1.84219,43000000.0
2007-05-09 16:30:00,1.84181,1.84273,1.84154,1.84269,42000000.0
2007-05-09 16:35:00,1.84274,1.84274,1.8416,1.84183,38000000.0
2007-05-09 16:40:00,1.84193,1.8423,1.84148,1.84196,42000000.0
2007-05-09 16:45:00,1.84221,1.84308,1.84152,1.84308,47000000.0
2007-05-09 16:50:00,1.84295,1.84316,1.84234,1.84316,39000000.0
2007-05-09 16:55:00,1.84306,1.84324,1.84168,1.84324,44000000.0
2007-05-09 17:00:00,1.84326,1.84348,1.84094,1.84272,40000000.0
2007-05-09 17:05:00,1.84263,1.84337,1.84263,1.84305,44000000.0
2007-05-09 17:10:00,1.84311,1.84311,1.84232,1.84238,40000000.0
2007-05-09 17:15:00,1.84238,1.84238,1.84202,1.84232,40000000.0
2007-05-09 17:20:00,1.84236,1.84258,1.84199,1.84245,41000000.0
2007-05-09 17:25:00,1.84264,1.84264,1.84065,1.84222,38000000.0
2007-05-09 17:30:00,1.8423,1.84352,1.84195,1.8434,45000000.0
2007-05-09 17:35:00,1.84337,1.84511,1.84317,1.845,36000000.0
2007-05-09 17:40:00,1.84439,1.84522,1.84365,1.84509,45000000.0
2007-05-09 17:45:00,1.84528,1.8459,1.84504,1.84515,37000000.0
2007-05-09 17:50:00,1.84492,1.84519,1.8447,1.84497,39000000.0
2007-05-09 17:55:00,1.84454,1.84486,1.8439,1.84391,44000000.0
2007-05-09 18:00:00,1.84409,1.84439,1.84338,1.84348,44000000.0
2007-05-09 18:05:00,1.84326,1.84376,1.84318,1.84376,44000000.0
2007-05-09 18:10:00,1.84392,1.84396,1.84292,1.84292,45000000.0
2007-05-09 18:15:00,1.84241,1.84357,1.84241,1.84338,46000000.0
2007-05-09 18:20:00,1.84348,1.84365,1.84119,1.8429,47000000.0
2007-05-09 18:25:00,1.84241,1.84291,1.84134,1.84136,36000000.0
2007-05-09 18:30:00,1.8409,1.84207,1.8408,1.84203,46000000.0
2007-05-09 18:35:00,1.84194,1.8423,1.84163,1.84186,38000000.0
2007-05-09 18:40:00,1.84175,1.84222,1.84165,1.84186,41000000.0
2007-05-09 18:45:00,1.84188,1.84196,1.84153,1.8416,44000000.0
2007-05-09 18:50:00,1.84192,1.84222,1.84165,1.84168,44000000.0
2007-05-09 18:55:00,1.84183,1.8421,1.84147,1.84155,41000000.0
2007-05-09 19:00:00,1.84159,1.84186,1.84149,1.84176,37000000.0
2007-05-09 19:05:00,1.84166,1.84182,1.84106,1.84175,40000000.0
2007-05-09 19:10:00,1.84163,1.84166,1.84015,1.84147,42000000.0
2007-05-09 19:15:00,1.84163,1.84185,1.84129,1.84168,47000000.0
2007-05-09 19:20:00,1.84085,1.84177,1.8406,1.84174,47000000.0
2007-05-09 19:25:00,1.84185,1.84244,1.8418,1.84192,41000000.0
2007-05-09 19:30:00,1.8418,1.84223,1.84178,1.84193,42000000.0
2007-05-09 19:35:00,1.8419,1.84242,1.8418,1.84189,38000000.0
2007-05-09 19:40:00,1.84195,1.84312,1.84144,1.84243,42000000.0
2007-05-09 19:45:00,1.84236,1.84254,1.8417,1.84247,40000000.0
2007-05-09 19:50:00,1.84226,1.84255,1.84179,1.84221,36000000.0
2007-05-09 19:55:00,1.84219,1.84282,1.84157,1.84175,41000000.0
2007-05-09 20:00:00,1.84152,1.84241,1.84142,1.84192,39000000.0
2007-05-09 20:05:00,1.84207,1.84229,1.84182,1.84209,45000000.0
2007-05-09 20:10:00,1.84174,1.84254,1.84171,1.84242,40000000.0
2007-05-09 20:15:00,1.84213,1.84358,1.84151,1.84151,42000000.0
2007-05-09 20:20:00,1.84168,1.84168,1.83954,1.84075,40000000.0
2007-05-09 20:25:00,1.84043,1.84115,1.84016,1.8406,43000000.0
2007-05-09 20:30:00,1.83962,1.84044,1.83858,1.84002,37000000.0
2007-05-09 20:35:00,1.83977,1.8405,1.83946,1.84015,46000000.0
2007-05-09 20:40:00,1.84015,1.84087,1.83983,1.84024,45000000.0
2007-05-09 20:45:00,1.8402,1.84094,1.83954,1.84065,39000000.0
2007-05-09 20:50:00,1.84062,1.84094,1.84026,1.8406,50000000.0
2007-05-09 20:55:00,1.84068,1.84175,1.84065,1.84113,36000000.0
2007-05-09 21:00:00,1.84118,1.84118,1.84002,1.84033,36000000.0
2007-05-09 21:05:00,1.84012,1.84127,1.84012,1.84094,33000000.0
2007-05-09 21:10:00,1.84057,1.84057,1.84001,1.84044,41000000.0
2007-05-09 21:15:00,1.84047,1.84059,1.84011,1.84042,40000000.0
2007-05-09 21:20:00,1.84032,1.84133,1.84024,1.84131,49000000.0
2007-05-09 21:25:00,1.8415,1.84188,1.8415,1.84184,35000000.0
2007-05-09 21:30:00,1.84211,1.84224,1.84098,1.84143,45000000.0
2007-05-09 21:35:00,1.84155,1.84201,1.84123,1.84179,45000000.0
2007-05-09 21:40:00,1.84172,1.84265,1.84172,1.84216,36000000.0
2007-05-09 21:45:00,1.8422,1.84292,1.84103,1.84292,39000000.0
2007-05-09 21:50:00,1.84235,1.84282,1.8416,1.84168,40000000.0
2007-05-09 21:55:00,1.84188,1.84205,1.84126,1.84128,36000000.0
2007-05-09 22:00:00,1.84104,1.84143,1.8408,1.84093,42000000.0
2007-05-09 22:05:00,1.84092,1.842,1.84085,1.8415,42000000.0
2007-05-09 22:10:00,1.84147,1.84166,1.84128,1.84145,42000000.0
2007-05-09 22:15:00,1.84124,1.84174,1.84108,1.84159,40000000.0
2007-05-09 22:20:00,1.84181,1.84192,1.84132,1.84183,37000000.0
2007-05-09 22:25:00,1.8418,1.84227,1.84139,1.84215,32000000.0
2007-05-09 22:30:00,1.84205,1.8424,1.84187,1.84228,38000000.0
2007-05-09 22:35:00,1.84219,1.84241,1.8416,1.8416,42000000.0
2007-05-09 22:40:00,1.84156,1.84178,1.84102,1.8417,43000000.0
2007-05-09 22:45:00,1.8425,1.8425,1.84105,1.84117,42000000.0
2007-05-09 22:50:00,1.84166,1.84166,1.84033,1.84033,40000000.0
2007-05-09 22:55:00,1.84051,1.84062,1.84008,1.8405,35000000.0
2007-05-09 23:00:00,1.84056,1.84084,1.84026,1.84033,39000000.0
2007-05-09 23:05:00,1.84038,1.84052,1.83974,1.83975,42000000.0
2007-05-09 23:10:00,1.84023,1.84108,1.84007,1.84055,33000000.0
2007-05-09 23:15:00,1.84029,1.84209,1.83936,1.84209,43000000.0
2007-05-09 23:20:00,1.84215,1.84248,1.84157,1.84218,42000000.0
2007-05-09 23:25:00,1.8427,1.84374,1.84224,1.84374,44000000.0
2007-05-09 23:30:00,1.84417,1.8449,1.84364,1.84371,37000000.0
2007-05-09 23:35:00,1.84349,1.84421,1.84319,1.84327,43000000.0
2007-05-09 23:40:00,1.84341,1.84399,1.84336,1.84371,31000000.0
2007-05-09 23:45:00,1.84385,1.84409,1.84336,1.84405,40000000.0
2007-05-09 23:50:00,1.84405,1.84423,1.84313,1.84423,40000000.0
2007-05-09 23:55:00,1.84416,1.84438,1.84366,1.84415,37000000.0
2007-05-10 00:00:00,1.8437,1.84395,1.84344,1.84395,37000000.0
2007-05-10 00:05:00,1.8437,1.8437,1.84278,1.8429,37000000.0
2007-05-10 00:10:00,1.84339,1.84355,1.84311,1.84349,38000000.0
2007-05-10 00:15:00,1.84326,1.84373,1.84307,1.84334,40000000.0
2007-05-10 00:20:00,1.8432,1.84378,1.8432,1.84361,40000000.0
2007-05-10 00:25:00,1.84385,1.84408,1.843,1.84341,45000000.0
2007-05-10 00:30:00,1.84293,1.84317,1.84267,1.84307,44000000.0
2007-05-10 00:35:00,1.84316,1.84378,1.8412,1.84342,36000000.0
2007-05-10 00:40:00,1.84317,1.84345,1.84154,1.84154,42000000.0
2007-05-10 00:45:00,1.84003,1.841,1.8386,1.84019,46000000.0
2007-05-10 00:50:00,1.84003,1.84182,1.83984,1.84182,35000000.0
2007-05-10 00:55:00,1.842,1.84493,1.842,1.84456,34000000.0
2007-05-10 01:00:00,1.84466,1.84469,1.8429,1.84299,41000000.0
2007-05-10 01:05:00,1.84291,1.84378,1.84201,1.84378,39000000.0
2007-05-10 01:10:00,1.84369,1.84507,1.84369,1.84507,38000000.0
2007-05-10 01:15:00,1.84482,1.84482,1.84376,1.84385,36000000.0
2007-05-10 01:20:00,1.84381,1.84422,1.84338,1.84372,40000000.0
2007-05-10 01:25:00,1.8438,1.84395,1.84318,1.8439,36000000.0
2007-05-10 01:30:00,1.84404,1.84432,1.84366,1.84373,45000000.0
2007-05-10 01:35:00,1.84384,1.84399,1.84333,1.8434,42000000.0
2007-05-10 01:40:00,1.84359,1.84377,1.84286,1.84343,40000000.0
2007-05-10 01:45:00,1.843,1.84391,1.8428,1.84391,41000000.0
2007-05-10 01:50:00,1.84409,1.84428,1.84355,1.84409,43000000.0
2007-05-10 01:55:00,1.84409,1.84536,1.84239,1.84519,41000000.0
2007-05-10 02:00:00,1.84532,1.84711,1.84529,1.84711,53000000.0
2007-05-10 02:05:00,1.84702,1.84717,1.84614,1.84639,55000000.0
2007-05-10 02:10:00,1.84604,1.84604,1.8448,1.84485,43000000.0
2007-05-10 02:15:00,1.8449,1.84515,1.84397,1.8446,40000000.0
2007-05-10 02:20:00,1.84468,1.84499,1.84457,1.84487,48000000.0
2007-05-10 02:25:00,1.84445,1.84524,1.84436,1.84524,55000000.0
2007-05-10 02:30:00,1.84561,1.84581,1.84523,1.84563,49000000.0
2007-05-10 02:35:00,1.84563,1.84578,1.84505,1.84539,42000000.0
2007-05-10 02:40:00,1.84532,1.84537,1.84448,1.84509,50000000.0
2007-05-10 02:45:00,1.84522,1.84567,1.84487,1.84502,47000000.0
2007-05-10 02:50:00,1.84503,1.84526,1.84381,1.84465,38000000.0
2007-05-10 02:55:00,1.84466,1.84479,1.8443,1.84472,54000000.0
2007-05-10 03:00:00,1.84474,1.84475,1.84402,1.84412,43000000.0
2007-05-10 03:05:00,1.84416,1.84432,1.84363,1.84398,46000000.0
2007-05-10 03:10:00,1.84419,1.8448,1.84412,1.84474,42000000.0
2007-05-10 03:15:00,1.84481,1.84493,1.84346,1.84365,41000000.0
2007-05-10 03:20:00,1.84411,1.84461,1.84409,1.84426,32000000.0
2007-05-10 03:25:00,1.84452,1.8446,1.84349,1.8435,48000000.0
2007-05-10 03:30:00,1.8433,1.84555,1.84325,1.84429,43000000.0
2007-05-10 03:35:00,1.84428,1.84431,1.84189,1.84189,40000000.0
2007-05-10 03:40:00,1.84166,1.84267,1.84131,1.84246,41000000.0
2007-05-10 03:45:00,1.84251,1.84273,1.84221,1.84253,60000000.0
2007-05-10 03:50:00,1.84252,1.84372,1.84238,1.84317,43000000.0
2007-05-10 03:55:00,1.84298,1.84384,1.8428,1.84384,36000000.0
2007-05-10 04:00:00,1.84393,1.84412,1.84233,1.84283,42000000.0
2007-05-10 04:05:00,1.84278,1.84329,1.84278,1.84323,39000000.0
2007-05-10 04:10:00,1.84323,1.84391,1.84289,1.84301,37000000.0
2007-05-10 04:15:00,1.84305,1.84375,1.84241,1.8429,63000000.0
2007-05-10 04:20:00,1.8427,1.84287,1.84253,1.84269,48000000.0
2007-05-10 04:25:00,1.84307,1.84309,1.84198,1.84212,38000000.0
2007-05-10 04:30:00,1.8421,1.84231,1.84195,1.84199,53000000.0
2007-05-10 04:35:00,1.84229,1.84282,1.84229,1.84281,35000000.0
2007-05-10 04:40:00,1.84318,1.84324,1.84249,1.84289,38000000.0
2007-05-10 04:45:00,1.84241,1.84291,1.84038,1.84218,40000000.0
2007-05-10 04:50:00,1.84203,1.84215,1.84145,1.84157,48000000.0
2007-05-10 04:55:00,1.84163,1.84171,1.84147,1.84163,49000000.0
2007-05-10 05:00:00,1.84155,1.84215,1.84056,1.84215,39000000.0
2007-05-10 05:05:00,1.84192,1.842,1.84094,1.84178,43000000.0
2007-05-10 05:10:00,1.84148,1.84155,1.84002,1.84074,60000000.0
2007-05-10 05:15:00,1.84067,1.84091,1.84011,1.84039,53000000.0
2007-05-10 05:20:00,1.84033,1.84073,1.84033,1.84054,57000000.0
2007-05-10 05:25:00,1.84019,1.84081,1.8395,1.84081,89000000.0
2007-05-10 05:30:00,1.84055,1.84111,1.84055,1.84059,43000000.0
2007-05-10 05:35:00,1.84045,1.84084,1.83908,1.8394,51000000.0
2007-05-10 05:40:00,1.84042,1.84086,1.84032,1.84032,44000000.0
2007-05-10 05:45:00,1.84025,1.84051,1.83987,1.84051,51000000.0
2007-05-10 05:50:00,1.84025,1.84067,1.8398,1.8398,48000000.0
2007-05-10 05:55:00,1.84036,1.84068,1.84024,1.84058,49000000.0
2007-05-10 06:00:00,1.84046,1.84161,1.84046,1.84161,64000000.0
2007-05-10 06:05:00,1.84153,1.84282,1.84153,1.84282,42000000.0
2007-05-10 06:10:00,1.84312,1.84365,1.84286,1.84353,47000000.0
2007-05-10 06:15:00,1.84343,1.84362,1.84309,1.84309,55000000.0
2007-05-10 06:20:00,1.84296,1.84369,1.84289,1.84311,77000000.0
2007-05-10 06:25:00,1.84308,1.84349,1.8427,1.84311,40000000.0
2007-05-10 06:30:00,1.84328,1.84359,1.84318,1.84337,69000000.0
2007-05-10 06:35:00,1.84322,1.84366,1.84295,1.84326,48000000.0
2007-05-10 06:40:00,1.84327,1.84337,1.84295,1.84319,42000000.0
2007-05-10 06:45:00,1.84314,1.84315,1.84074,1.84302,41000000.0
2007-05-10 06:50:00,1.84311,1.84315,1.8428,1.84312,46000000.0
2007-05-10 06:55:00,1.84318,1.84338,1.84293,1.84312,56000000.0
2007-05-10 07:00:00,1.84303,1.84326,1.84273,1.84318,56000000.0
2007-05-10 07:05:00,1.84343,1.84349,1.84241,1.84336,58000000.0
2007-05-10 07:10:00,1.84273,1.84361,1.84273,1.84359,50000000.0
2007-05-10 07:15:00,1.84365,1.84377,1.8433,1.84364,50000000.0
2007-05-10 07:20:00,1.8434,1.84375,1.84339,1.8434,50000000.0
2007-05-10 07:25:00,1.84347,1.84401,1.84307,1.84357,106000000.0
2007-05-10 07:30:00,1.84335,1.84442,1.84335,1.84426,76000000.0
2007-05-10 07:35:00,1.84439,1.84506,1.84414,1.84439,56000000.0
2007-05-10 07:40:00,1.84435,1.84543,1.84365,1.84535,72000000.0
2007-05-10 07:45:00,1.84559,1.84589,1.8448,1.84517,65000000.0
2007-05-10 07:50:00,1.84506,1.84553,1.84492,1.84517,97000000.0
2007-05-10 07:55:00,1.84489,1.84529,1.84436,1.84525,101000000.0
2007-05-10 08:00:00,1.84562,1.84617,1.84541,1.84562,106000000.0
2007-05-10 08:05:00,1.84561,1.84568,1.84243,1.84551,75000000.0
2007-05-10 08:10:00,1.84547,1.84574,1.84457,1.8449,118000000.0
2007-05-10 08:15:00,1.84483,1.8451,1.84448,1.84451,94000000.0
2007-05-10 08:20:00,1.84459,1.84481,1.84434,1.84469,91000000.0
2007-05-10 08:25:00,1.84475,1.845,1.84422,1.84488,154000000.0
2007-05-10 08:30:00,1.84485,1.84507,1.84418,1.84421,216000000.0
2007-05-10 08:35:00,1.8442,1.84469,1.84374,1.84375,120000000.0
2007-05-10 08:40:00,1.84372,1.84376,1.8431,1.8434,123000000.0
2007-05-10 08:45:00,1.8434,1.84346,1.84266,1.84266,148000000.0
2007-05-10 08:50:00,1.84288,1.84319,1.84231,1.84284,232000000.0
2007-05-10 08:55:00,1.84287,1.84406,1.84277,1.84323,129000000.0
2007-05-10 09:00:00,1.84341,1.84386,1.84323,1.84349,98000000.0
2007-05-10 09:05:00,1.84359,1.84465,1.84346,1.84439,129000000.0
2007-05-10 09:10:00,1.8441,1.84502,1.84407,1.84502,216000000.0
2007-05-10 09:15:00,1.8452,1.84563,1.84464,1.84518,232000000.0
2007-05-10 09:20:00,1.84478,1.8449,1.84319,1.84355,273000000.0
2007-05-10 09:25:00,1.84372,1.8442,1.84344,1.84397,194000000.0
2007-05-10 09:30:00,1.84403,1.84425,1.84306,1.84387,151000000.0
2007-05-10 09:35:00,1.84392,1.8441,1.84364,1.84378,228000000.0
2007-05-10 09:40:00,1.84363,1.84513,1.84363,1.84513,226000000.0
2007-05-10 09:45:00,1.84496,1.84527,1.84483,1.84503,136000000.0
2007-05-10 09:50:00,1.84502,1.84502,1.84416,1.84465,196000000.0
2007-05-10 09:55:00,1.84447,1.8448,1.84385,1.84432,190000000.0
2007-05-10 10:00:00,1.84425,1.84447,1.8435,1.8435,196000000.0
2007-05-10 10:05:00,1.8438,1.84403,1.84317,1.84385,232000000.0
2007-05-10 10:10:00,1.84359,1.8436,1.84222,1.84235,303000000.0
2007-05-10 10:15:00,1.84252,1.84394,1.84242,1.8437,225000000.0
2007-05-10 10:20:00,1.84357,1.84357,1.84291,1.84352,233000000.0
2007-05-10 10:25:00,1.84339,1.84339,1.84204,1.84209,301000000.0
2007-05-10 10:30:00,1.84188,1.84247,1.84183,1.84215,157000000.0
2007-05-10 10:35:00,1.84215,1.84229,1.84076,1.84136,140000000.0
2007-05-10 10:40:00,1.84168,1.84278,1.84167,1.84276,139000000.0
2007-05-10 10:45:00,1.8428,1.84321,1.84181,1.84191,165000000.0
2007-05-10 10:50:00,1.84193,1.84241,1.84165,1.84176,206000000.0
2007-05-10 10:55:00,1.84193,1.84205,1.84093,1.84151,176000000.0
2007-05-10 11:00:00,1.84179,1.84253,1.8409,1.84234,178000000.0
2007-05-10 11:05:00,1.84207,1.84239,1.84145,1.84167,142000000.0
2007-05-10 11:10:00,1.84173,1.84189,1.84071,1.84095,236000000.0
2007-05-10 11:15:00,1.84075,1.84157,1.84067,1.84132,218000000.0
2007-05-10 11:20:00,1.84123,1.84235,1.8411,1.84227,229000000.0
2007-05-10 11:25:00,1.84219,1.84277,1.84206,1.8426,183000000.0
2007-05-10 11:30:00,1.84257,1.84305,1.84236,1.84241,173000000.0
2007-05-10 11:35:00,1.84223,1.84293,1.84223,1.84248,231000000.0
2007-05-10 11:40:00,1.84278,1.84308,1.8425,1.84286,185000000.0
2007-05-10 11:45:00,1.84308,1.84308,1.84242,1.84282,169000000.0
2007-05-10 11:50:00,1.84294,1.84316,1.84225,1.84261,188000000.0
2007-05-10 11:55:00,1.84258,1.84308,1.84113,1.84284,200000000.0
2007-05-10 12:00:00,1.84301,1.84344,1.84283,1.84306,150000000.0
2007-05-10 12:05:00,1.84312,1.84321,1.84273,1.84321,112000000.0
2007-05-10 12:10:00,1.84344,1.84363,1.84266,1.84275,149000000.0
2007-05-10 12:15:00,1.84285,1.84285,1.84154,1.84239,180000000.0
2007-05-10 12:20:00,1.84248,1.84292,1.84214,1.84278,178000000.0
2007-05-10 12:25:00,1.84226,1.84398,1.84124,1.84124,208000000.0
2007-05-10 12:30:00,1.8426,1.84262,1.84066,1.84212,188000000.0
2007-05-10 12:35:00,1.84248,1.84311,1.84248,1.84289,98000000.0
2007-05-10 12:40:00,1.84261,1.84261,1.8413,1.84191,82000000.0
2007-05-10 12:45:00,1.84218,1.84218,1.84129,1.84136,160000000.0
2007-05-10 12:50:00,1.84157,1.84221,1.84063,1.84181,129000000.0
2007-05-10 12:55:00,1.84193,1.8434,1.84191,1.84262,131000000.0
2007-05-10 13:00:00,1.84246,1.84309,1.84225,1.8426,91000000.0
2007-05-10 13:05:00,1.84253,1.84254,1.84135,1.84253,126000000.0
2007-05-10 13:10:00,1.84267,1.84302,1.84245,1.84245,104000000.0
2007-05-10 13:15:00,1.84219,1.84256,1.84203,1.84237,141000000.0
2007-05-10 13:20:00,1.84253,1.84358,1.84253,1.84336,165000000.0
2007-05-10 13:25:00,1.8436,1.8436,1.84159,1.84176,128000000.0
2007-05-10 13:30:00,1.84198,1.84212,1.84107,1.84112,118000000.0
2007-05-10 13:35:00,1.84104,1.84223,1.84087,1.84188,143000000.0
2007-05-10 13:40:00,1.8419,1.84227,1.84167,1.84188,145000000.0
2007-05-10 13:45:00,1.84168,1.84168,1.84041,1.84112,101000000.0
2007-05-10 13:50:00,1.84107,1.84258,1.84107,1.84245,144000000.0
2007-05-10 13:55:00,1.84239,1.84297,1.84222,1.84288,144000000.0
2007-05-10 14:00:00,1.84267,1.84319,1.84249,1.84319,124000000.0
2007-05-10 14:05:00,1.84293,1.84384,1.84292,1.84354,128000000.0
2007-05-10 14:10:00,1.84347,1.84347,1.84283,1.84313,104000000.0
2007-05-10 14:15:00,1.84336,1.84387,1.84304,1.84369,86000000.0
2007-05-10 14:20:00,1.84327,1.84368,1.84301,1.84332,84000000.0
2007-05-10 14:25:00,1.84332,1.84368,1.8407,1.8407,75000000.0
2007-05-10 14:30:00,1.84126,1.84255,1.84126,1.84253,67000000.0
2007-05-10 14:35:00,1.84253,1.84253,1.84087,1.84198,41000000.0
2007-05-10 14:40:00,1.84165,1.84211,1.84072,1.84174,43000000.0
2007-05-10 14:45:00,1.84177,1.84206,1.84143,1.84153,41000000.0
2007-05-10 14:50:00,1.84106,1.84106,1.83957,1.8403,39000000.0
2007-05-10 14:55:00,1.83994,1.84059,1.83976,1.84045,38000000.0
2007-05-10 15:00:00,1.84048,1.84099,1.84011,1.84044,37000000.0
2007-05-10 15:05:00,1.84042,1.84088,1.83975,1.84032,41000000.0
2007-05-10 15:10:00,1.84047,1.84168,1.84045,1.8415,47000000.0
2007-05-10 15:15:00,1.84132,1.84136,1.8404,1.8408,41000000.0
2007-05-10 15:20:00,1.84062,1.84122,1.84003,1.84119,42000000.0
2007-05-10 15:25:00,1.84119,1.84135,1.84039,1.84091,39000000.0
2007-05-10 15:30:00,1.84106,1.84241,1.84065,1.84238,45000000.0
2007-05-10 15:35:00,1.84217,1.84227,1.83946,1.84089,39000000.0
2007-05-10 15:40:00,1.84091,1.84198,1.84078,1.84198,44000000.0
2007-05-10 15:45:00,1.84207,1.84417,1.84207,1.8423,40000000.0
2007-05-10 15:50:00,1.84265,1.84342,1.84263,1.84314,42000000.0
2007-05-10 15:55:00,1.84321,1.84554,1.84288,1.84397,43000000.0
2007-05-10 16:00:00,1.84399,1.8443,1.84352,1.84376,43000000.0
2007-05-10 16:05:00,1.84384,1.84419,1.84318,1.84351,44000000.0
2007-05-10 16:10:00,1.84358,1.8439,1.84352,1.84367,44000000.0
2007-05-10 16:15:00,1.84374,1.84399,1.84286,1.84291,47000000.0
2007-05-10 16:20:00,1.84323,1.8434,1.84226,1.84251,44000000.0
2007-05-10 16:25:00,1.84245,1.84297,1.84196,1.84254,43000000.0
2007-05-10 16:30:00,1.84263,1.84285,1.84188,1.84222,42000000.0
2007-05-10 16:35:00,1.842,1.84288,1.842,1.84287,38000000.0
2007-05-10 16:40:00,1.84285,1.84313,1.84274,1.84292,42000000.0
2007-05-10 16:45:00,1.84271,1.84283,1.8422,1.84249,47000000.0
2007-05-10 16:50:00,1.84239,1.84298,1.84184,1.84279,39000000.0
2007-05-10 16:55:00,1.84263,1.84397,1.84194,1.84397,44000000.0
2007-05-10 17:00:00,1.84436,1.84436,1.84158,1.84337,40000000.0
2007-05-10 17:05:00,1.84311,1.84389,1.84311,1.84324,44000000.0
2007-05-10 17:10:00,1.84322,1.84322,1.84265,1.8431,40000000.0
2007-05-10 17:15:00,1.84337,1.84337,1.84266,1.84269,40000000.0
2007-05-10 17:20:00,1.8425,1.84359,1.84242,1.84317,41000000.0
2007-05-10 17:25:00,1.84351,1.84395,1.84316,1.84369,38000000.0
2007-05-10 17:30:00,1.84354,1.8436,1.84264,1.84331,45000000.0
2007-05-10 17:35:00,1.84339,1.84339,1.84245,1.84245,36000000.0
2007-05-10 17:40:00,1.84243,1.84303,1.84243,1.84268,45000000.0
2007-05-10 17:45:00,1.84292,1.84337,1.84272,1.84309,37000000.0
2007-05-10 17:50:00,1.84337,1.84396,1.84337,1.8436,39000000.0
2007-05-10 17:55:00,1.84337,1.8441,1.84337,1.84397,44000000.0
2007-05-10 18:00:00,1.84389,1.84442,1.84364,1.8442,44000000.0
2007-05-10 18:05:00,1.84435,1.84548,1.84414,1.84473,44000000.0
2007-05-10 18:10:00,1.84505,1.84546,1.84473,1.84501,45000000.0
2007-05-10 18:15:00,1.84546,1.84569,1.84505,1.84569,46000000.0
2007-05-10 18:20:00,1.84575,1.84594,1.84378,1.84544,47000000.0
2007-05-10 18:25:00,1.84541,1.8456,1.84431,1.8456,36000000.0
2007-05-10 18:30:00,1.84566,1.84772,1.84553,1.84772,46000000.0
2007-05-10 18:35:00,1.84806,1.85031,1.84765,1.85016,38000000.0
2007-05-10 18:40:00,1.84929,1.8498,1.84766,1.84931,41000000.0
2007-05-10 18:45:00,1.84925,1.84947,1.84763,1.84818,44000000.0
2007-05-10 18:50:00,1.84908,1.85035,1.84907,1.84998,44000000.0
2007-05-10 18:55:00,1.84998,1.85042,1.84906,1.84906,41000000.0
2007-05-10 19:00:00,1.84912,1.85043,1.84901,1.84917,37000000.0
2007-05-10 19:05:00,1.84878,1.84974,1.84728,1.84744,40000000.0
2007-05-10 19:10:00,1.84764,1.84961,1.8471,1.84961,42000000.0
2007-05-10 19:15:00,1.84992,1.85013,1.84877,1.84882,47000000.0
2007-05-10 19:20:00,1.84876,1.84898,1.84812,1.84814,47000000.0
2007-05-10 19:25:00,1.84847,1.84857,1.84681,1.84695,41000000.0
2007-05-10 19:30:00,1.84695,1.84813,1.84663,1.84808,42000000.0
2007-05-10 19:35:00,1.84838,1.85032,1.84838,1.84963,38000000.0
2007-05-10 19:40:00,1.84952,1.84952,1.84842,1.8488,42000000.0
2007-05-10 19:45:00,1.84869,1.84869,1.84731,1.84754,40000000.0
2007-05-10 19:50:00,1.84754,1.84788,1.84725,1.84725,36000000.0
2007-05-10 19:55:00,1.8475,1.84845,1.8475,1.8482,41000000.0
2007-05-10 20:00:00,1.84823,1.84894,1.84785,1.8484,39000000.0
2007-05-10 20:05:00,1.84831,1.8487,1.84791,1.84843,45000000.0
2007-05-10 20:10:00,1.8483,1.84831,1.84754,1.84793,40000000.0
2007-05-10 20:15:00,1.8478,1.84784,1.84651,1.84692,42000000.0
2007-05-10 20:20:00,1.84694,1.8471,1.84652,1.84701,40000000.0
2007-05-10 20:25:00,1.84681,1.84767,1.84662,1.84758,43000000.0
2007-05-10 20:30:00,1.84742,1.84755,1.84649,1.84683,37000000.0
2007-05-10 20:35:00,1.84661,1.84694,1.84633,1.84664,46000000.0
2007-05-10 20:40:00,1.84668,1.84682,1.84652,1.84678,45000000.0
2007-05-10 20:45:00,1.84691,1.84736,1.84691,1.84721,39000000.0
2007-05-10 20:50:00,1.84731,1.84752,1.84686,1.84726,50000000.0
2007-05-10 20:55:00,1.84728,1.84728,1.8468,1.84701,36000000.0
2007-05-10 21:00:00,1.84732,1.84736,1.84695,1.84736,36000000.0
2007-05-10 21:05:00,1.84726,1.84782,1.84726,1.84781,38000000.0
2007-05-10 21:10:00,1.84778,1.84815,1.84729,1.84815,41000000.0
2007-05-10 21:15:00,1.84803,1.84803,1.847,1.84755,40000000.0
2007-05-10 21:20:00,1.84752,1.84762,1.84682,1.84752,49000000.0
2007-05-10 21:25:00,1.84744,1.84811,1.84744,1.84767,28000000.0
2007-05-10 21:30:00,1.84761,1.84914,1.84753,1.84903,45000000.0
2007-05-10 21:35:00,1.84852,1.84874,1.8481,1.84821,45000000.0
2007-05-10 21:40:00,1.84855,1.84988,1.84852,1.84988,36000000.0
2007-05-10 21:45:00,1.84984,1.85007,1.8495,1.85001,39000000.0
2007-05-10 21:50:00,1.84995,1.85068,1.84987,1.85043,27000000.0
2007-05-10 21:55:00,1.85041,1.85123,1.8503,1.85047,36000000.0
2007-05-10 22:00:00,1.8506,1.85196,1.85056,1.85121,42000000.0
2007-05-10 22:05:00,1.85069,1.85281,1.85069,1.85196,42000000.0
2007-05-10 22:10:00,1.85201,1.8525,1.85163,1.85232,42000000.0
2007-05-10 22:15:00,1.85164,1.85172,1.84967,1.85164,40000000.0
2007-05-10 22:20:00,1.85183,1.85235,1.85081,1.85187,38000000.0
2007-05-10 22:25:00,1.852,1.85205,1.85097,1.85181,32000000.0
2007-05-10 22:30:00,1.85172,1.85178,1.85097,1.85152,38000000.0
2007-05-10 22:35:00,1.85135,1.85221,1.85119,1.85221,42000000.0
2007-05-10 22:40:00,1.85222,1.85227,1.85188,1.8522,43000000.0
2007-05-10 22:45:00,1.85219,1.85359,1.85193,1.85329,45000000.0
2007-05-10 22:50:00,1.85304,1.85334,1.83768,1.85312,40000000.0
2007-05-10 22:55:00,1.8529,1.85329,1.85255,1.85263,35000000.0
2007-05-10 23:00:00,1.8526,1.85275,1.81038,1.85269,39000000.0
2007-05-10 23:05:00,1.85251,1.85312,1.85221,1.85307,42000000.0
2007-05-10 23:10:00,1.85309,1.85313,1.8527,1.85307,39000000.0
2007-05-10 23:15:00,1.8528,1.85351,1.85251,1.85284,43000000.0
2007-05-10 23:20:00,1.85285,1.85308,1.85158,1.85223,42000000.0
2007-05-10 23:25:00,1.85206,1.85478,1.85187,1.8538,46000000.0
2007-05-10 23:30:00,1.85443,1.85529,1.85409,1.85452,37000000.0
2007-05-10 23:35:00,1.85439,1.85439,1.8523,1.85239,43000000.0
2007-05-10 23:40:00,1.8524,1.85473,1.85205,1.85458,35000000.0
2007-05-10 23:45:00,1.8546,1.8546,1.853,1.85413,40000000.0
2007-05-10 23:50:00,1.85419,1.85422,1.85361,1.85396,43000000.0
2007-05-10 23:55:00,1.85383,1.85428,1.8536,1.8539,37000000.0
2007-05-11 00:00:00,1.8535,1.85619,1.8535,1.85458,37000000.0
2007-05-11 00:05:00,1.85445,1.85524,1.85372,1.85387,42000000.0
2007-05-11 00:10:00,1.85435,1.8549,1.85364,1.85372,38000000.0
2007-05-11 00:15:00,1.85347,1.85414,1.85327,1.85404,40000000.0
2007-05-11 00:20:00,1.85397,1.85408,1.85257,1.85257,40000000.0
2007-05-11 00:25:00,1.85202,1.85203,1.85128,1.85194,39000000.0
2007-05-11 00:30:00,1.85196,1.85337,1.85196,1.85317,44000000.0
2007-05-11 00:35:00,1.85285,1.85285,1.85087,1.85274,36000000.0
2007-05-11 00:40:00,1.85255,1.85331,1.85217,1.85273,40000000.0
2007-05-11 00:45:00,1.85262,1.85324,1.85223,1.85308,46000000.0
2007-05-11 00:50:00,1.85322,1.85345,1.85275,1.85291,37000000.0
2007-05-11 00:55:00,1.85302,1.85321,1.8526,1.85282,38000000.0
2007-05-11 01:00:00,1.85278,1.85278,1.85216,1.85234,41000000.0
2007-05-11 01:05:00,1.85245,1.85276,1.85193,1.85199,42000000.0
2007-05-11 01:10:00,1.852,1.85241,1.85179,1.85241,38000000.0
2007-05-11 01:15:00,1.8522,1.85239,1.85171,1.85204,36000000.0
2007-05-11 01:20:00,1.85229,1.85242,1.85129,1.85161,40000000.0
2007-05-11 01:25:00,1.85177,1.85205,1.85157,1.85164,36000000.0
2007-05-11 01:30:00,1.85172,1.85205,1.85107,1.85194,45000000.0
2007-05-11 01:35:00,1.85202,1.85233,1.85142,1.85223,42000000.0
2007-05-11 01:40:00,1.85215,1.85264,1.85178,1.85213,40000000.0
2007-05-11 01:45:00,1.85235,1.85255,1.85168,1.8518,41000000.0
2007-05-11 01:50:00,1.85133,1.85266,1.85121,1.85203,43000000.0
2007-05-11 01:55:00,1.85216,1.85237,1.84935,1.85212,41000000.0
2007-05-11 02:00:00,1.85225,1.85253,1.85139,1.8525,53000000.0
2007-05-11 02:05:00,1.85227,1.85255,1.85173,1.85179,55000000.0
2007-05-11 02:10:00,1.85172,1.85369,1.85171,1.85369,43000000.0
2007-05-11 02:15:00,1.85387,1.85387,1.85323,1.85371,40000000.0
2007-05-11 02:20:00,1.85357,1.8539,1.85294,1.8539,48000000.0
2007-05-11 02:25:00,1.85415,1.85466,1.85396,1.85456,61000000.0
2007-05-11 02:30:00,1.85435,1.85444,1.85275,1.85335,49000000.0
2007-05-11 02:35:00,1.85322,1.85345,1.85271,1.85345,42000000.0
2007-05-11 02:40:00,1.85335,1.85345,1.85256,1.85266,50000000.0
2007-05-11 02:45:00,1.8525,1.85362,1.85245,1.85362,47000000.0
2007-05-11 02:50:00,1.8537,1.85375,1.85268,1.85277,38000000.0
2007-05-11 02:55:00,1.85264,1.85312,1.85252,1.853,54000000.0
2007-05-11 03:00:00,1.85281,1.85292,1.85248,1.85275,43000000.0
2007-05-11 03:05:00,1.85284,1.85284,1.85163,1.85169,46000000.0
2007-05-11 03:10:00,1.85175,1.85175,1.85065,1.85065,42000000.0
2007-05-11 03:15:00,1.85066,1.85081,1.85017,1.8502,41000000.0
2007-05-11 03:20:00,1.85039,1.85109,1.8502,1.85109,32000000.0
2007-05-11 03:25:00,1.85083,1.85083,1.85046,1.85048,52000000.0
2007-05-11 03:30:00,1.85063,1.85133,1.8504,1.85051,39000000.0
2007-05-11 03:35:00,1.8507,1.85143,1.85044,1.85117,40000000.0
2007-05-11 03:40:00,1.85088,1.85131,1.85065,1.85128,41000000.0
2007-05-11 03:45:00,1.8514,1.8514,1.85039,1.85103,56000000.0
2007-05-11 03:50:00,1.85133,1.85133,1.84981,1.85066,43000000.0
2007-05-11 03:55:00,1.85033,1.8509,1.84934,1.84971,40000000.0
2007-05-11 04:00:00,1.84974,1.84974,1.84852,1.84852,39000000.0
2007-05-11 04:05:00,1.84845,1.84886,1.8479,1.84791,39000000.0
2007-05-11 04:10:00,1.8485,1.8492,1.84817,1.84817,36000000.0
2007-05-11 04:15:00,1.84834,1.84846,1.84699,1.84711,63000000.0
2007-05-11 04:20:00,1.84714,1.84782,1.84708,1.84721,48000000.0
2007-05-11 04:25:00,1.84753,1.84816,1.84703,1.84811,43000000.0
2007-05-11 04:30:00,1.84812,1.8482,1.8476,1.84771,53000000.0
2007-05-11 04:35:00,1.84768,1.84894,1.84745,1.84894,35000000.0
2007-05-11 04:40:00,1.84875,1.84962,1.84843,1.84928,38000000.0
2007-05-11 04:45:00,1.84925,1.84928,1.84757,1.84785,40000000.0
2007-05-11 04:50:00,1.84919,1.84935,1.84868,1.84899,43000000.0
2007-05-11 04:55:00,1.84909,1.84951,1.84905,1.84938,49000000.0
2007-05-11 05:00:00,1.84925,1.85004,1.84918,1.85004,39000000.0
2007-05-11 05:05:00,1.8498,1.85022,1.8493,1.8493,43000000.0
2007-05-11 05:10:00,1.84961,1.85012,1.84909,1.84929,60000000.0
2007-05-11 05:15:00,1.8492,1.8494,1.84824,1.84891,53000000.0
2007-05-11 05:20:00,1.84923,1.84965,1.84901,1.84951,64000000.0
2007-05-11 05:25:00,1.84937,1.84956,1.849,1.84952,83000000.0
2007-05-11 05:30:00,1.84891,1.84958,1.84832,1.84886,43000000.0
2007-05-11 05:35:00,1.84891,1.84922,1.84758,1.8479,51000000.0
2007-05-11 05:40:00,1.84792,1.84792,1.84507,1.84649,47000000.0
2007-05-11 05:45:00,1.84685,1.84734,1.84665,1.84734,51000000.0
2007-05-11 05:50:00,1.84711,1.8476,1.84672,1.8472,47000000.0
2007-05-11 05:55:00,1.84713,1.84752,1.84705,1.84705,49000000.0
2007-05-11 06:00:00,1.84718,1.84761,1.84718,1.84732,61000000.0
2007-05-11 06:05:00,1.84732,1.84775,1.84725,1.84774,42000000.0
2007-05-11 06:10:00,1.84773,1.8479,1.84752,1.84773,47000000.0
2007-05-11 06:15:00,1.84783,1.84849,1.8476,1.84815,55000000.0
2007-05-11 06:20:00,1.848,1.84851,1.84786,1.84823,77000000.0
2007-05-11 06:25:00,1.84797,1.84854,1.84797,1.84799,40000000.0
2007-05-11 06:30:00,1.84793,1.84871,1.84793,1.84871,69000000.0
2007-05-11 06:35:00,1.84863,1.84911,1.84841,1.84847,48000000.0
2007-05-11 06:40:00,1.84858,1.84935,1.84793,1.84934,42000000.0
2007-05-11 06:45:00,1.84909,1.84915,1.84666,1.84867,41000000.0
2007-05-11 06:50:00,1.8487,1.8487,1.84852,1.84864,38000000.0
2007-05-11 06:55:00,1.84856,1.84897,1.84835,1.84849,56000000.0
2007-05-11 07:00:00,1.84872,1.84872,1.84728,1.84812,56000000.0
2007-05-11 07:05:00,1.84782,1.84805,1.8472,1.8472,58000000.0
2007-05-11 07:10:00,1.84739,1.84739,1.84596,1.84665,61000000.0
2007-05-11 07:15:00,1.84657,1.84694,1.8458,1.84668,50000000.0
2007-05-11 07:20:00,1.84697,1.84697,1.84437,1.84486,60000000.0
2007-05-11 07:25:00,1.84475,1.84637,1.84435,1.84637,106000000.0
2007-05-11 07:30:00,1.84631,1.84642,1.84546,1.84578,76000000.0
2007-05-11 07:35:00,1.84617,1.84751,1.84617,1.84733,56000000.0
2007-05-11 07:40:00,1.8471,1.84737,1.84548,1.84621,72000000.0
2007-05-11 07:45:00,1.84601,1.8464,1.84566,1.8464,65000000.0
2007-05-11 07:50:00,1.84643,1.84645,1.84465,1.84465,97000000.0
2007-05-11 07:55:00,1.8445,1.8446,1.84323,1.84396,101000000.0
2007-05-11 08:00:00,1.8439,1.84502,1.84384,1.84454,106000000.0
2007-05-11 08:05:00,1.84481,1.84611,1.84299,1.84611,75000000.0
2007-05-11 08:10:00,1.84668,1.84752,1.84668,1.84734,118000000.0
2007-05-11 08:15:00,1.84759,1.84865,1.84726,1.84792,94000000.0
2007-05-11 08:20:00,1.84804,1.84847,1.84757,1.84757,91000000.0
2007-05-11 08:25:00,1.84807,1.84862,1.84782,1.84862,154000000.0
2007-05-11 08:30:00,1.84861,1.84876,1.84821,1.84874,216000000.0
2007-05-11 08:35:00,1.84895,1.8494,1.84848,1.84867,120000000.0
2007-05-11 08:40:00,1.84875,1.84892,1.84834,1.84881,123000000.0
2007-05-11 08:45:00,1.84844,1.84945,1.84796,1.8486,148000000.0
2007-05-11 08:50:00,1.84865,1.84934,1.84783,1.84783,232000000.0
2007-05-11 08:55:00,1.84733,1.84733,1.8454,1.84604,129000000.0
2007-05-11 09:00:00,1.84608,1.84608,1.84521,1.84537,98000000.0
2007-05-11 09:05:00,1.84565,1.84787,1.84548,1.84787,129000000.0
2007-05-11 09:10:00,1.84787,1.84797,1.84731,1.84747,216000000.0
2007-05-11 09:15:00,1.84754,1.84854,1.84754,1.84838,232000000.0
2007-05-11 09:20:00,1.84806,1.8482,1.84713,1.84726,273000000.0
2007-05-11 09:25:00,1.84751,1.84758,1.84676,1.84722,194000000.0
2007-05-11 09:30:00,1.84747,1.848,1.8472,1.84779,151000000.0
2007-05-11 09:35:00,1.84746,1.84801,1.84601,1.84786,228000000.0
2007-05-11 09:40:00,1.84789,1.84821,1.8474,1.8474,226000000.0
2007-05-11 09:45:00,1.84741,1.84772,1.8454,1.84554,136000000.0
2007-05-11 09:50:00,1.84557,1.84573,1.84492,1.84524,196000000.0
2007-05-11 09:55:00,1.84503,1.84529,1.84437,1.84529,190000000.0
2007-05-11 10:00:00,1.84539,1.84549,1.84388,1.84432,196000000.0
2007-05-11 10:05:00,1.84436,1.84576,1.84351,1.84569,232000000.0
2007-05-11 10:10:00,1.8457,1.84715,1.84552,1.84674,303000000.0
2007-05-11 10:15:00,1.84649,1.84672,1.84499,1.84623,225000000.0
2007-05-11 10:20:00,1.84621,1.84731,1.84616,1.84694,233000000.0
2007-05-11 10:25:00,1.84701,1.84868,1.84701,1.84822,301000000.0
2007-05-11 10:30:00,1.84807,1.84911,1.84719,1.84741,157000000.0
2007-05-11 10:35:00,1.84757,1.84775,1.8469,1.84697,140000000.0
2007-05-11 10:40:00,1.84701,1.84748,1.84688,1.84688,139000000.0
2007-05-11 10:45:00,1.84693,1.8478,1.84682,1.84772,165000000.0
2007-05-11 10:50:00,1.84769,1.848,1.84756,1.848,206000000.0
2007-05-11 10:55:00,1.8481,1.84875,1.84755,1.8478,176000000.0
2007-05-11 11:00:00,1.84782,1.84918,1.84764,1.84877,178000000.0
2007-05-11 11:05:00,1.84867,1.84867,1.84753,1.84798,142000000.0
2007-05-11 11:10:00,1.848,1.84806,1.84761,1.84765,236000000.0
2007-05-11 11:15:00,1.84768,1.84797,1.84733,1.84794,218000000.0
2007-05-11 11:20:00,1.84805,1.84838,1.84759,1.84809,229000000.0
2007-05-11 11:25:00,1.84805,1.84893,1.8478,1.84888,183000000.0
2007-05-11 11:30:00,1.84868,1.84971,1.84847,1.84936,173000000.0
2007-05-11 11:35:00,1.84934,1.84966,1.84848,1.84869,231000000.0
2007-05-11 11:40:00,1.84831,1.84838,1.84769,1.8483,185000000.0
2007-05-11 11:45:00,1.84802,1.84863,1.84802,1.84862,169000000.0
2007-05-11 11:50:00,1.84867,1.84993,1.84864,1.84993,188000000.0
2007-05-11 11:55:00,1.85,1.85009,1.84857,1.84866,200000000.0
2007-05-11 12:00:00,1.84871,1.8489,1.84816,1.84816,150000000.0
2007-05-11 12:05:00,1.84788,1.84797,1.84667,1.84724,112000000.0
2007-05-11 12:10:00,1.8475,1.84908,1.8475,1.84798,149000000.0
2007-05-11 12:15:00,1.84817,1.8485,1.84797,1.84843,180000000.0
2007-05-11 12:20:00,1.84839,1.84848,1.84795,1.84833,178000000.0
2007-05-11 12:25:00,1.84824,1.84833,1.84414,1.84482,208000000.0
2007-05-11 12:30:00,1.84637,1.84637,1.84413,1.84529,188000000.0
2007-05-11 12:35:00,1.84539,1.84601,1.84533,1.8459,98000000.0
2007-05-11 12:40:00,1.8457,1.84587,1.84524,1.84556,82000000.0
2007-05-11 12:45:00,1.84568,1.84576,1.84487,1.84511,160000000.0
2007-05-11 12:50:00,1.84557,1.84574,1.84358,1.84361,129000000.0
2007-05-11 12:55:00,1.84372,1.84444,1.84351,1.84404,131000000.0
2007-05-11 13:00:00,1.84386,1.84659,1.84386,1.84657,91000000.0
2007-05-11 13:05:00,1.84644,1.84717,1.84644,1.8471,126000000.0
2007-05-11 13:10:00,1.84714,1.84771,1.8467,1.84771,104000000.0
2007-05-11 13:15:00,1.8478,1.84786,1.84662,1.84678,141000000.0
2007-05-11 13:20:00,1.84671,1.847,1.84568,1.84633,165000000.0
2007-05-11 13:25:00,1.84638,1.84668,1.84454,1.8459,128000000.0
2007-05-11 13:30:00,1.84562,1.84562,1.84493,1.84523,118000000.0
2007-05-11 13:35:00,1.84459,1.84488,1.84397,1.84432,143000000.0
2007-05-11 13:40:00,1.8444,1.84528,1.84427,1.84493,145000000.0
2007-05-11 13:45:00,1.8446,1.84529,1.8446,1.8447,101000000.0
2007-05-11 13:50:00,1.84483,1.8451,1.84415,1.84415,144000000.0
2007-05-11 13:55:00,1.84442,1.84479,1.84432,1.84457,144000000.0
2007-05-11 14:00:00,1.84478,1.84525,1.84466,1.84515,124000000.0
2007-05-11 14:05:00,1.845,1.84632,1.84476,1.84628,128000000.0
2007-05-11 14:10:00,1.84637,1.84637,1.84523,1.84585,104000000.0
2007-05-11 14:15:00,1.8462,1.84656,1.84568,1.84637,86000000.0
2007-05-11 14:20:00,1.84658,1.84685,1.84615,1.84615,84000000.0
2007-05-11 14:25:00,1.84612,1.84695,1.84512,1.84512,75000000.0
2007-05-11 14:30:00,1.84598,1.8478,1.84546,1.8476,67000000.0
2007-05-11 14:35:00,1.84734,1.84734,1.84515,1.84515,41000000.0
2007-05-11 14:40:00,1.84491,1.84501,1.84443,1.84481,43000000.0
2007-05-11 14:45:00,1.84477,1.84589,1.84461,1.84523,41000000.0
2007-05-11 14:50:00,1.84521,1.8461,1.84521,1.84547,39000000.0
2007-05-11 14:55:00,1.84544,1.84544,1.84408,1.8451,38000000.0
2007-05-11 15:00:00,1.84482,1.84482,1.84358,1.84456,37000000.0
2007-05-11 15:05:00,1.8444,1.84449,1.84382,1.84394,41000000.0
2007-05-11 15:10:00,1.84408,1.84462,1.84383,1.84405,47000000.0
2007-05-11 15:15:00,1.84433,1.84482,1.84408,1.84464,41000000.0
2007-05-11 15:20:00,1.84462,1.84478,1.8443,1.84478,42000000.0
2007-05-11 15:25:00,1.84485,1.84527,1.84484,1.84517,39000000.0
2007-05-11 15:30:00,1.84532,1.84535,1.8447,1.8447,45000000.0
2007-05-11 15:35:00,1.84436,1.84574,1.84256,1.845,39000000.0
2007-05-11 15:40:00,1.84514,1.84514,1.84186,1.84247,44000000.0
2007-05-11 15:45:00,1.84244,1.84324,1.84236,1.84324,40000000.0
2007-05-11 15:50:00,1.84319,1.84336,1.8422,1.84239,42000000.0
2007-05-11 15:55:00,1.84201,1.84233,1.84144,1.84226,43000000.0
2007-05-11 16:00:00,1.84225,1.84308,1.84225,1.84268,43000000.0
2007-05-11 16:05:00,1.84274,1.84289,1.84249,1.84285,44000000.0
2007-05-11 16:10:00,1.84297,1.84301,1.84214,1.84255,44000000.0
2007-05-11 16:15:00,1.84228,1.84238,1.84121,1.84176,47000000.0
2007-05-11 16:20:00,1.84165,1.8419,1.84084,1.84165,44000000.0
2007-05-11 16:25:00,1.84175,1.84245,1.84145,1.84245,43000000.0
2007-05-11 16:30:00,1.84253,1.84327,1.84235,1.84327,42000000.0
2007-05-11 16:35:00,1.84314,1.84316,1.84236,1.84243,38000000.0
2007-05-11 16:40:00,1.84262,1.84309,1.84215,1.84247,42000000.0
2007-05-11 16:45:00,1.84263,1.84284,1.84176,1.84222,47000000.0
2007-05-11 16:50:00,1.8421,1.8429,1.84204,1.8426,39000000.0
2007-05-11 16:55:00,1.84233,1.84233,1.84015,1.84163,44000000.0
2007-05-11 17:00:00,1.84162,1.84178,1.83955,1.84141,40000000.0
2007-05-11 17:05:00,1.84112,1.84148,1.84026,1.84032,44000000.0
2007-05-11 17:10:00,1.84058,1.841,1.84045,1.84049,40000000.0
2007-05-11 17:15:00,1.8407,1.84142,1.84066,1.84142,40000000.0
2007-05-11 17:20:00,1.84169,1.84192,1.84082,1.84116,41000000.0
2007-05-11 17:25:00,1.841,1.84121,1.8403,1.84033,38000000.0
2007-05-11 17:30:00,1.84042,1.84105,1.84042,1.84102,45000000.0
2007-05-11 17:35:00,1.84129,1.84173,1.84095,1.84159,36000000.0
2007-05-11 17:40:00,1.84143,1.84154,1.84089,1.84109,45000000.0
2007-05-11 17:45:00,1.84112,1.84112,1.84039,1.84084,37000000.0
2007-05-11 17:50:00,1.84078,1.84093,1.84041,1.84077,39000000.0
2007-05-11 17:55:00,1.84092,1.84123,1.84045,1.84078,44000000.0
2007-05-11 18:00:00,1.84052,1.84077,1.84035,1.84052,44000000.0
2007-05-11 18:05:00,1.84049,1.84072,1.84034,1.84072,44000000.0
2007-05-11 18:10:00,1.84078,1.84159,1.84013,1.84155,45000000.0
2007-05-11 18:15:00,1.84147,1.84165,1.8407,1.84128,46000000.0
2007-05-11 18:20:00,1.84121,1.84139,1.83908,1.84139,47000000.0
2007-05-11 18:25:00,1.84149,1.84157,1.84121,1.8415,36000000.0
2007-05-11 18:30:00,1.84151,1.84161,1.84073,1.8413,46000000.0
2007-05-11 18:35:00,1.84124,1.84124,1.84042,1.84088,38000000.0
2007-05-11 18:40:00,1.84042,1.84128,1.84038,1.8408,41000000.0
2007-05-11 18:45:00,1.84068,1.84165,1.84051,1.84154,44000000.0
2007-05-11 18:50:00,1.84148,1.84148,1.8406,1.8409,44000000.0
2007-05-11 18:55:00,1.8408,1.84139,1.84073,1.84128,41000000.0
2007-05-11 19:00:00,1.84129,1.84149,1.84095,1.84144,37000000.0
2007-05-11 19:05:00,1.84139,1.84153,1.84059,1.84146,40000000.0
2007-05-11 19:10:00,1.84142,1.84148,1.83965,1.84123,42000000.0
2007-05-11 19:15:00,1.84139,1.84164,1.84082,1.84159,47000000.0
2007-05-11 19:20:00,1.84161,1.84189,1.84119,1.84147,47000000.0
2007-05-11 19:25:00,1.84105,1.84154,1.84037,1.84097,41000000.0
2007-05-11 19:30:00,1.84079,1.84205,1.8405,1.84205,42000000.0
2007-05-11 19:35:00,1.8423,1.84237,1.84195,1.84212,38000000.0
2007-05-11 19:40:00,1.84179,1.84289,1.84141,1.84289,42000000.0
2007-05-11 19:45:00,1.84268,1.84298,1.84244,1.84284,40000000.0
2007-05-11 19:50:00,1.8427,1.84277,1.84224,1.84231,36000000.0
2007-05-11 19:55:00,1.84212,1.84272,1.84212,1.84259,41000000.0
2007-05-11 20:00:00,1.8428,1.84292,1.84199,1.84273,39000000.0
2007-05-11 20:05:00,1.84265,1.84274,1.84184,1.84235,45000000.0
2007-05-11 20:10:00,1.84237,1.84299,1.84229,1.84254,40000000.0
2007-05-11 20:15:00,1.84241,1.8429,1.84213,1.84257,42000000.0
2007-05-11 20:20:00,1.84225,1.84307,1.84223,1.84296,40000000.0
2007-05-11 20:25:00,1.84282,1.84327,1.84259,1.84259,43000000.0
2007-05-11 20:30:00,1.84269,1.84303,1.84244,1.84298,37000000.0
2007-05-11 20:35:00,1.84284,1.84308,1.84248,1.8427,46000000.0
2007-05-11 20:40:00,1.84295,1.84334,1.84271,1.84271,45000000.0
2007-05-11 20:45:00,1.84304,1.84321,1.84276,1.84276,32000000.0
2007-05-11 20:50:00,1.84265,1.84293,1.84223,1.84279,50000000.0
2007-05-11 20:55:00,1.84277,1.84316,1.84238,1.84311,36000000.0
2007-05-11 21:00:00,1.84303,1.84338,1.84278,1.8433,36000000.0
2007-05-11 21:05:00,1.84312,1.84354,1.84312,1.8435,30000000.0
2007-05-11 21:10:00,1.84339,1.8437,1.8429,1.84332,32000000.0
2007-05-11 21:15:00,1.84325,1.8434,1.8424,1.8434,40000000.0
2007-05-11 21:20:00,1.84331,1.84364,1.8426,1.8426,49000000.0
2007-05-11 21:25:00,1.84283,1.8432,1.84265,1.84297,35000000.0
2007-05-11 21:30:00,1.84303,1.84304,1.84205,1.84282,45000000.0
2007-05-11 21:35:00,1.84293,1.84338,1.84277,1.84277,45000000.0
2007-05-11 21:40:00,1.84274,1.84296,1.84138,1.84142,36000000.0
2007-05-11 21:45:00,1.84154,1.84154,1.84026,1.84116,39000000.0
2007-05-11 21:50:00,1.84097,1.84098,1.84016,1.84079,37000000.0
2007-05-11 21:55:00,1.84055,1.84146,1.84029,1.84117,36000000.0
2007-05-11 22:00:00,1.84119,1.8421,1.84119,1.84182,43000000.0
2007-05-11 22:05:00,1.84184,1.84197,1.84138,1.84155,42000000.0
2007-05-11 22:10:00,1.84155,1.8419,1.84141,1.84175,42000000.0
2007-05-11 22:15:00,1.84199,1.84211,1.84155,1.84202,40000000.0
2007-05-11 22:20:00,1.8417,1.84196,1.84127,1.84182,38000000.0
2007-05-11 22:25:00,1.8418,1.84184,1.84152,1.84158,35000000.0
2007-05-11 22:30:00,1.84179,1.8421,1.84162,1.84178,38000000.0
2007-05-11 22:35:00,1.8422,1.8424,1.84122,1.84154,45000000.0
2007-05-11 22:40:00,1.8408,1.84175,1.84063,1.84163,43000000.0
2007-05-11 22:45:00,1.84152,1.84331,1.84071,1.84331,45000000.0
2007-05-11 22:50:00,1.84333,1.84492,1.84287,1.84325,40000000.0
2007-05-11 22:55:00,1.84331,1.84334,1.84121,1.84132,35000000.0
2007-05-13 23:00:00,1.84323,1.84491,1.84309,1.84482,31000000.0
2007-05-13 23:05:00,1.84447,1.84504,1.84394,1.84433,35000000.0
2007-05-13 23:10:00,1.84445,1.84567,1.8442,1.84466,33000000.0
2007-05-13 23:15:00,1.84497,1.84506,1.84433,1.84495,28000000.0
2007-05-13 23:20:00,1.84523,1.8453,1.84341,1.84372,42000000.0
2007-05-13 23:25:00,1.84339,1.84372,1.84303,1.84346,38000000.0
2007-05-13 23:30:00,1.84359,1.84381,1.84277,1.84282,37000000.0
2007-05-13 23:35:00,1.84379,1.8439,1.84272,1.84287,34000000.0
2007-05-13 23:40:00,1.84372,1.84378,1.84333,1.84333,23000000.0
2007-05-13 23:45:00,1.84295,1.84411,1.84292,1.84385,40000000.0
2007-05-13 23:50:00,1.84364,1.84366,1.84294,1.84366,40000000.0
2007-05-13 23:55:00,1.84335,1.84387,1.84326,1.84342,37000000.0
2007-05-14 00:00:00,1.84285,1.84352,1.84285,1.84337,37000000.0
2007-05-14 00:05:00,1.84331,1.84373,1.84273,1.84333,37000000.0
2007-05-14 00:10:00,1.84331,1.84345,1.8427,1.84319,32000000.0
2007-05-14 00:15:00,1.84308,1.8433,1.84298,1.8432,30000000.0
2007-05-14 00:20:00,1.84307,1.84368,1.84306,1.84344,36000000.0
2007-05-14 00:25:00,1.84388,1.84388,1.84297,1.84351,39000000.0
2007-05-14 00:30:00,1.84335,1.84424,1.84273,1.84423,44000000.0
2007-05-14 00:35:00,1.84406,1.84425,1.84204,1.84412,36000000.0
2007-05-14 00:40:00,1.84398,1.84398,1.84287,1.84311,40000000.0
2007-05-14 00:45:00,1.84255,1.84255,1.83484,1.83484,46000000.0
2007-05-14 00:50:00,1.8346,1.83512,1.8341,1.8341,37000000.0
2007-05-14 00:55:00,1.83428,1.83493,1.83428,1.83454,37000000.0
2007-05-14 01:00:00,1.83417,1.83417,1.83242,1.83349,41000000.0
2007-05-14 01:05:00,1.83372,1.83483,1.83328,1.83483,33000000.0
2007-05-14 01:10:00,1.83504,1.83604,1.83398,1.83426,43000000.0
2007-05-14 01:15:00,1.83364,1.83498,1.83308,1.83482,36000000.0
2007-05-14 01:20:00,1.83468,1.83617,1.83468,1.83531,40000000.0
2007-05-14 01:25:00,1.83503,1.83538,1.83461,1.83498,36000000.0
2007-05-14 01:30:00,1.83492,1.83617,1.83455,1.83617,45000000.0
2007-05-14 01:35:00,1.83622,1.83622,1.8354,1.83574,42000000.0
2007-05-14 01:40:00,1.83532,1.83613,1.83486,1.83564,40000000.0
2007-05-14 01:45:00,1.8361,1.83695,1.8361,1.83695,41000000.0
2007-05-14 01:50:00,1.83704,1.83704,1.83537,1.83537,43000000.0
2007-05-14 01:55:00,1.83549,1.83703,1.83501,1.83584,41000000.0
2007-05-14 02:00:00,1.8361,1.83624,1.83559,1.83619,53000000.0
2007-05-14 02:05:00,1.83648,1.83692,1.83611,1.83614,55000000.0
2007-05-14 02:10:00,1.83596,1.83603,1.8356,1.83575,43000000.0
2007-05-14 02:15:00,1.8357,1.8361,1.83549,1.83597,40000000.0
2007-05-14 02:20:00,1.83605,1.83639,1.83571,1.83622,48000000.0
2007-05-14 02:25:00,1.8361,1.83646,1.83596,1.83611,57000000.0
2007-05-14 02:30:00,1.83608,1.83618,1.83514,1.83573,55000000.0
2007-05-14 02:35:00,1.83563,1.83634,1.83563,1.83627,42000000.0
2007-05-14 02:40:00,1.83619,1.83686,1.83613,1.83676,50000000.0
2007-05-14 02:45:00,1.83678,1.83686,1.83626,1.83662,47000000.0
2007-05-14 02:50:00,1.83641,1.83666,1.83618,1.83629,38000000.0
2007-05-14 02:55:00,1.83617,1.83696,1.83592,1.83689,54000000.0
2007-05-14 03:00:00,1.83676,1.83716,1.83667,1.83701,43000000.0
2007-05-14 03:05:00,1.83701,1.83736,1.83612,1.83617,46000000.0
2007-05-14 03:10:00,1.83708,1.83725,1.83655,1.83664,42000000.0
2007-05-14 03:15:00,1.8366,1.8367,1.83595,1.83595,41000000.0
2007-05-14 03:20:00,1.83622,1.8365,1.83594,1.83601,32000000.0
2007-05-14 03:25:00,1.83599,1.83619,1.83558,1.83611,48000000.0
2007-05-14 03:30:00,1.8361,1.8361,1.83504,1.83569,41000000.0
2007-05-14 03:35:00,1.83569,1.83593,1.83529,1.83593,40000000.0
2007-05-14 03:40:00,1.83633,1.83642,1.83561,1.83561,41000000.0
2007-05-14 03:45:00,1.83625,1.83641,1.83529,1.83536,56000000.0
2007-05-14 03:50:00,1.83562,1.83623,1.83559,1.83623,43000000.0
2007-05-14 03:55:00,1.83576,1.8359,1.83466,1.83582,37000000.0
2007-05-14 04:00:00,1.83548,1.8356,1.83466,1.83466,40000000.0
2007-05-14 04:05:00,1.83456,1.83538,1.83436,1.83493,39000000.0
2007-05-14 04:10:00,1.83507,1.8354,1.83491,1.83495,34000000.0
2007-05-14 04:15:00,1.83471,1.83485,1.8335,1.83377,63000000.0
2007-05-14 04:20:00,1.83486,1.835,1.8345,1.83495,48000000.0
2007-05-14 04:25:00,1.83479,1.83507,1.83454,1.83491,41000000.0
2007-05-14 04:30:00,1.83493,1.83545,1.83493,1.83539,53000000.0
2007-05-14 04:35:00,1.83539,1.83548,1.83465,1.83487,37000000.0
2007-05-14 04:40:00,1.83485,1.8351,1.83422,1.8351,38000000.0
2007-05-14 04:45:00,1.83396,1.8353,1.83396,1.83463,40000000.0
2007-05-14 04:50:00,1.83523,1.83575,1.83492,1.83575,43000000.0
2007-05-14 04:55:00,1.83556,1.83586,1.83526,1.8356,49000000.0
2007-05-14 05:00:00,1.83556,1.8359,1.83524,1.83527,39000000.0
2007-05-14 05:05:00,1.83596,1.83596,1.83529,1.83545,43000000.0
2007-05-14 05:10:00,1.83538,1.83599,1.83531,1.83566,60000000.0
2007-05-14 05:15:00,1.8348,1.83628,1.8348,1.83615,53000000.0
2007-05-14 05:20:00,1.83612,1.83709,1.83602,1.83702,64000000.0
2007-05-14 05:25:00,1.83698,1.83799,1.83681,1.83799,84000000.0
2007-05-14 05:30:00,1.83807,1.83841,1.83758,1.83815,43000000.0
2007-05-14 05:35:00,1.83795,1.83883,1.83795,1.83863,51000000.0
2007-05-14 05:40:00,1.83864,1.83868,1.838,1.83843,48000000.0
2007-05-14 05:45:00,1.83848,1.83848,1.83769,1.83794,51000000.0
2007-05-14 05:50:00,1.838,1.83849,1.83646,1.83772,45000000.0
2007-05-14 05:55:00,1.83753,1.83803,1.83753,1.83794,49000000.0
2007-05-14 06:00:00,1.83776,1.83851,1.83769,1.83851,61000000.0
2007-05-14 06:05:00,1.83831,1.83833,1.83795,1.83816,42000000.0
2007-05-14 06:10:00,1.83822,1.83825,1.83776,1.83811,47000000.0
2007-05-14 06:15:00,1.83812,1.83812,1.83687,1.83722,55000000.0
2007-05-14 06:20:00,1.83723,1.83723,1.83622,1.83642,77000000.0
2007-05-14 06:25:00,1.83642,1.83669,1.83613,1.83669,40000000.0
2007-05-14 06:30:00,1.83661,1.83674,1.83604,1.83636,69000000.0
2007-05-14 06:35:00,1.83663,1.83669,1.83601,1.83628,48000000.0
2007-05-14 06:40:00,1.8362,1.8366,1.8362,1.83638,33000000.0
2007-05-14 06:45:00,1.83639,1.8365,1.83438,1.83626,41000000.0
2007-05-14 06:50:00,1.83634,1.83702,1.83634,1.83702,46000000.0
2007-05-14 06:55:00,1.83686,1.83696,1.83629,1.83637,56000000.0
2007-05-14 07:00:00,1.8364,1.8369,1.8364,1.83678,56000000.0
2007-05-14 07:05:00,1.83664,1.83666,1.83583,1.83619,58000000.0
2007-05-14 07:10:00,1.83648,1.83669,1.83643,1.83657,61000000.0
2007-05-14 07:15:00,1.83672,1.8374,1.83623,1.83673,50000000.0
2007-05-14 07:20:00,1.8367,1.8367,1.83607,1.83656,60000000.0
2007-05-14 07:25:00,1.8365,1.83673,1.83619,1.83648,106000000.0
2007-05-14 07:30:00,1.83642,1.83655,1.83566,1.83582,76000000.0
2007-05-14 07:35:00,1.83571,1.8372,1.83571,1.83657,56000000.0
2007-05-14 07:40:00,1.83629,1.83632,1.83541,1.83593,72000000.0
2007-05-14 07:45:00,1.83603,1.83676,1.8359,1.83655,65000000.0
2007-05-14 07:50:00,1.83648,1.83725,1.83629,1.83667,97000000.0
2007-05-14 07:55:00,1.83661,1.83691,1.8364,1.83691,101000000.0
2007-05-14 08:00:00,1.83662,1.83692,1.83636,1.83655,106000000.0
2007-05-14 08:05:00,1.83619,1.83698,1.83505,1.83691,75000000.0
2007-05-14 08:10:00,1.83681,1.83683,1.83587,1.83614,118000000.0
2007-05-14 08:15:00,1.83622,1.83672,1.83599,1.83641,94000000.0
2007-05-14 08:20:00,1.83625,1.83637,1.83601,1.83628,91000000.0
2007-05-14 08:25:00,1.83622,1.83625,1.8342,1.83511,154000000.0
2007-05-14 08:30:00,1.83492,1.83507,1.83445,1.8345,216000000.0
2007-05-14 08:35:00,1.83463,1.83604,1.83461,1.83594,120000000.0
2007-05-14 08:40:00,1.83577,1.83597,1.83473,1.83514,123000000.0
2007-05-14 08:45:00,1.83512,1.8352,1.83415,1.83415,148000000.0
2007-05-14 08:50:00,1.83428,1.83513,1.8339,1.83463,232000000.0
2007-05-14 08:55:00,1.83468,1.83485,1.83441,1.83445,129000000.0
2007-05-14 09:00:00,1.83419,1.83496,1.83396,1.83496,98000000.0
2007-05-14 09:05:00,1.83502,1.83502,1.83387,1.83457,129000000.0
2007-05-14 09:10:00,1.83449,1.83464,1.83407,1.83413,216000000.0
2007-05-14 09:15:00,1.83422,1.83473,1.83344,1.83473,232000000.0
2007-05-14 09:20:00,1.83467,1.83491,1.83428,1.83448,273000000.0
2007-05-14 09:25:00,1.83439,1.83535,1.83425,1.83511,194000000.0
2007-05-14 09:30:00,1.8351,1.83545,1.83465,1.83503,151000000.0
2007-05-14 09:35:00,1.83508,1.83515,1.83425,1.83463,228000000.0
2007-05-14 09:40:00,1.83476,1.83476,1.83363,1.83399,226000000.0
2007-05-14 09:45:00,1.83403,1.83451,1.83391,1.83418,136000000.0
2007-05-14 09:50:00,1.83405,1.83465,1.83388,1.8342,196000000.0
2007-05-14 09:55:00,1.83436,1.83505,1.83418,1.83443,190000000.0
2007-05-14 10:00:00,1.83433,1.83508,1.83351,1.83351,196000000.0
2007-05-14 10:05:00,1.83385,1.83385,1.83206,1.83232,232000000.0
2007-05-14 10:10:00,1.8323,1.83247,1.83118,1.83146,303000000.0
2007-05-14 10:15:00,1.83144,1.83144,1.83082,1.83091,225000000.0
2007-05-14 10:20:00,1.83123,1.83136,1.83056,1.83075,233000000.0
2007-05-14 10:25:00,1.83066,1.8314,1.83066,1.83132,301000000.0
2007-05-14 10:30:00,1.83144,1.83232,1.83133,1.8322,157000000.0
2007-05-14 10:35:00,1.83225,1.83335,1.83195,1.83298,140000000.0
2007-05-14 10:40:00,1.83295,1.83348,1.83265,1.83265,139000000.0
2007-05-14 10:45:00,1.83271,1.83364,1.83245,1.83313,165000000.0
2007-05-14 10:50:00,1.83323,1.83337,1.83282,1.83326,206000000.0
2007-05-14 10:55:00,1.83323,1.83326,1.83235,1.83249,176000000.0
2007-05-14 11:00:00,1.83229,1.83281,1.83199,1.8327,178000000.0
2007-05-14 11:05:00,1.83262,1.83292,1.83246,1.83286,142000000.0
2007-05-14 11:10:00,1.83315,1.83373,1.83253,1.83264,236000000.0
2007-05-14 11:15:00,1.83256,1.83343,1.83256,1.83343,218000000.0
2007-05-14 11:20:00,1.83351,1.83372,1.83259,1.83265,229000000.0
2007-05-14 11:25:00,1.83276,1.83331,1.83171,1.83331,183000000.0
2007-05-14 11:30:00,1.83329,1.83358,1.83304,1.83317,173000000.0
2007-05-14 11:35:00,1.83262,1.83307,1.83137,1.83269,231000000.0
2007-05-14 11:40:00,1.83289,1.83316,1.83269,1.83316,185000000.0
2007-05-14 11:45:00,1.83323,1.8335,1.83308,1.83331,169000000.0
2007-05-14 11:50:00,1.83328,1.83336,1.83296,1.83315,188000000.0
2007-05-14 11:55:00,1.83315,1.83342,1.83262,1.83307,200000000.0
2007-05-14 12:00:00,1.8332,1.83449,1.8332,1.83406,150000000.0
2007-05-14 12:05:00,1.83406,1.83435,1.83383,1.83411,112000000.0
2007-05-14 12:10:00,1.83434,1.8344,1.83314,1.83339,149000000.0
2007-05-14 12:15:00,1.83359,1.83378,1.83288,1.83365,180000000.0
2007-05-14 12:20:00,1.83352,1.83355,1.83308,1.83313,178000000.0
2007-05-14 12:25:00,1.83323,1.83483,1.83198,1.83198,208000000.0
2007-05-14 12:30:00,1.83352,1.83389,1.83176,1.83369,188000000.0
2007-05-14 12:35:00,1.83377,1.8341,1.83211,1.83394,98000000.0
2007-05-14 12:40:00,1.83382,1.83486,1.83379,1.83443,82000000.0
2007-05-14 12:45:00,1.83456,1.83503,1.83449,1.83481,160000000.0
2007-05-14 12:50:00,1.83495,1.83504,1.83309,1.83309,129000000.0
2007-05-14 12:55:00,1.83327,1.83388,1.83327,1.83347,131000000.0
2007-05-14 13:00:00,1.83373,1.83427,1.83373,1.83419,91000000.0
2007-05-14 13:05:00,1.83419,1.83475,1.83391,1.83475,126000000.0
2007-05-14 13:10:00,1.83463,1.83471,1.83408,1.83418,104000000.0
2007-05-14 13:15:00,1.83428,1.8343,1.8337,1.83398,141000000.0
2007-05-14 13:20:00,1.83408,1.83442,1.83395,1.83405,165000000.0
2007-05-14 13:25:00,1.83402,1.83463,1.83293,1.83457,128000000.0
2007-05-14 13:30:00,1.83457,1.83472,1.8343,1.83455,118000000.0
2007-05-14 13:35:00,1.83463,1.83471,1.83409,1.83442,143000000.0
2007-05-14 13:40:00,1.83466,1.83527,1.83358,1.83392,145000000.0
2007-05-14 13:45:00,1.83369,1.83379,1.83219,1.83348,101000000.0
2007-05-14 13:50:00,1.83345,1.83345,1.8318,1.8325,144000000.0
2007-05-14 13:55:00,1.83295,1.83316,1.83169,1.83169,144000000.0
2007-05-14 14:00:00,1.83167,1.83233,1.8306,1.83233,124000000.0
2007-05-14 14:05:00,1.83262,1.83282,1.83216,1.83216,128000000.0
2007-05-14 14:10:00,1.83209,1.83299,1.83198,1.83272,104000000.0
2007-05-14 14:15:00,1.8329,1.83308,1.83251,1.83302,86000000.0
2007-05-14 14:20:00,1.83299,1.83299,1.83183,1.83232,84000000.0
2007-05-14 14:25:00,1.83247,1.83275,1.83202,1.8326,75000000.0
2007-05-14 14:30:00,1.83238,1.83271,1.83219,1.83245,67000000.0
2007-05-14 14:35:00,1.83252,1.83254,1.83196,1.83216,41000000.0
2007-05-14 14:40:00,1.83189,1.83292,1.83186,1.83292,43000000.0
2007-05-14 14:45:00,1.8329,1.83305,1.83249,1.83269,41000000.0
2007-05-14 14:50:00,1.83257,1.83268,1.83171,1.83205,39000000.0
2007-05-14 14:55:00,1.8321,1.83275,1.83181,1.83275,38000000.0
2007-05-14 15:00:00,1.83278,1.83346,1.83259,1.8333,37000000.0
2007-05-14 15:05:00,1.83332,1.83346,1.83259,1.83272,41000000.0
2007-05-14 15:10:00,1.83247,1.83292,1.83235,1.83273,47000000.0
2007-05-14 15:15:00,1.83274,1.83308,1.83189,1.8321,41000000.0
2007-05-14 15:20:00,1.832,1.83213,1.83155,1.83191,42000000.0
2007-05-14 15:25:00,1.83221,1.83221,1.83195,1.83217,39000000.0
2007-05-14 15:30:00,1.8321,1.83246,1.83183,1.83244,45000000.0
2007-05-14 15:35:00,1.83268,1.83397,1.83178,1.83352,39000000.0
2007-05-14 15:40:00,1.83357,1.83365,1.83261,1.83329,44000000.0
2007-05-14 15:45:00,1.83341,1.83388,1.83321,1.83381,40000000.0
2007-05-14 15:50:00,1.8339,1.83454,1.83381,1.83445,42000000.0
2007-05-14 15:55:00,1.83451,1.83536,1.83446,1.83536,43000000.0
2007-05-14 16:00:00,1.8351,1.8351,1.83288,1.8343,43000000.0
2007-05-14 16:05:00,1.83433,1.83466,1.83422,1.83444,44000000.0
2007-05-14 16:10:00,1.83461,1.83521,1.83422,1.83455,44000000.0
2007-05-14 16:15:00,1.83522,1.83594,1.83466,1.83503,47000000.0
2007-05-14 16:20:00,1.83515,1.83619,1.83485,1.83594,44000000.0
2007-05-14 16:25:00,1.83614,1.8367,1.83454,1.83492,43000000.0
2007-05-14 16:30:00,1.83532,1.83605,1.83492,1.83539,42000000.0
2007-05-14 16:35:00,1.83534,1.83561,1.83459,1.83486,38000000.0
2007-05-14 16:40:00,1.83495,1.83527,1.83448,1.83527,42000000.0
2007-05-14 16:45:00,1.83514,1.83514,1.83411,1.83458,47000000.0
2007-05-14 16:50:00,1.83448,1.83458,1.83362,1.83362,39000000.0
2007-05-14 16:55:00,1.83362,1.83396,1.8321,1.83232,44000000.0
2007-05-14 17:00:00,1.83208,1.83366,1.83117,1.83366,40000000.0
2007-05-14 17:05:00,1.83339,1.83357,1.83222,1.8328,44000000.0
2007-05-14 17:10:00,1.83295,1.83317,1.83241,1.83272,40000000.0
2007-05-14 17:15:00,1.83267,1.83282,1.83224,1.83256,40000000.0
2007-05-14 17:20:00,1.83266,1.83328,1.83248,1.8329,41000000.0
2007-05-14 17:25:00,1.83309,1.83395,1.83292,1.83353,38000000.0
2007-05-14 17:30:00,1.83373,1.83416,1.8336,1.8336,45000000.0
2007-05-14 17:35:00,1.83328,1.83342,1.83253,1.83307,36000000.0
2007-05-14 17:40:00,1.83303,1.83354,1.83266,1.83278,45000000.0
2007-05-14 17:45:00,1.83313,1.83453,1.83283,1.8344,37000000.0
2007-05-14 17:50:00,1.83467,1.83516,1.83335,1.83335,39000000.0
2007-05-14 17:55:00,1.83443,1.83494,1.83382,1.83494,44000000.0
2007-05-14 18:00:00,1.83472,1.83472,1.83301,1.83326,44000000.0
2007-05-14 18:05:00,1.83321,1.83432,1.83321,1.83432,44000000.0
2007-05-14 18:10:00,1.83436,1.83465,1.83414,1.83453,45000000.0
2007-05-14 18:15:00,1.8345,1.83477,1.83435,1.83435,46000000.0
2007-05-14 18:20:00,1.83429,1.83429,1.8321,1.83395,47000000.0
2007-05-14 18:25:00,1.83397,1.83397,1.83246,1.83353,36000000.0
2007-05-14 18:30:00,1.83361,1.83387,1.8335,1.83383,46000000.0
2007-05-14 18:35:00,1.83345,1.83408,1.83338,1.83382,38000000.0
2007-05-14 18:40:00,1.8338,1.8339,1.83294,1.83294,41000000.0
2007-05-14 18:45:00,1.83385,1.83385,1.83318,1.83353,44000000.0
2007-05-14 18:50:00,1.83293,1.83388,1.83288,1.83367,44000000.0
2007-05-14 18:55:00,1.83382,1.83395,1.83303,1.83324,41000000.0
2007-05-14 19:00:00,1.8332,1.83459,1.83314,1.83441,37000000.0
2007-05-14 19:05:00,1.83451,1.83465,1.83393,1.83464,40000000.0
2007-05-14 19:10:00,1.83493,1.83507,1.8335,1.83494,42000000.0
2007-05-14 19:15:00,1.83505,1.83521,1.83456,1.83467,47000000.0
2007-05-14 19:20:00,1.83471,1.83519,1.8346,1.83507,47000000.0
2007-05-14 19:25:00,1.83524,1.83535,1.83462,1.83491,41000000.0
2007-05-14 19:30:00,1.83489,1.83548,1.83474,1.83533,42000000.0
2007-05-14 19:35:00,1.83525,1.83525,1.83423,1.83448,38000000.0
2007-05-14 19:40:00,1.83458,1.83464,1.83418,1.83444,42000000.0
2007-05-14 19:45:00,1.83443,1.8348,1.83422,1.83477,40000000.0
2007-05-14 19:50:00,1.83466,1.83501,1.83453,1.8349,36000000.0
2007-05-14 19:55:00,1.83467,1.83518,1.8345,1.8345,41000000.0
2007-05-14 20:00:00,1.83488,1.83606,1.83447,1.83606,39000000.0
2007-05-14 20:05:00,1.83592,1.8361,1.83539,1.83587,45000000.0
2007-05-14 20:10:00,1.83591,1.83612,1.83529,1.83542,40000000.0
2007-05-14 20:15:00,1.83534,1.83623,1.83521,1.83623,42000000.0
2007-05-14 20:20:00,1.83598,1.83661,1.83589,1.83603,40000000.0
2007-05-14 20:25:00,1.83646,1.83701,1.83634,1.83669,43000000.0
2007-05-14 20:30:00,1.83684,1.83697,1.83601,1.83662,37000000.0
2007-05-14 20:35:00,1.83656,1.83681,1.83557,1.83639,46000000.0
2007-05-14 20:40:00,1.83631,1.83673,1.83615,1.83644,45000000.0
2007-05-14 20:45:00,1.83634,1.83659,1.83607,1.83616,39000000.0
2007-05-14 20:50:00,1.83634,1.83658,1.83585,1.83614,50000000.0
2007-05-14 20:55:00,1.83615,1.83617,1.8353,1.83532,36000000.0
2007-05-14 21:00:00,1.83568,1.83574,1.83524,1.83552,36000000.0
2007-05-14 21:05:00,1.83528,1.83575,1.83523,1.83536,41000000.0
2007-05-14 21:10:00,1.83487,1.83487,1.8338,1.8338,41000000.0
2007-05-14 21:15:00,1.83372,1.83419,1.83329,1.83371,40000000.0
2007-05-14 21:20:00,1.83368,1.83443,1.83366,1.83404,49000000.0
2007-05-14 21:25:00,1.83421,1.8346,1.83408,1.83421,35000000.0
2007-05-14 21:30:00,1.83428,1.83454,1.8341,1.83438,45000000.0
2007-05-14 21:35:00,1.83429,1.83429,1.83375,1.83398,45000000.0
2007-05-14 21:40:00,1.83386,1.83451,1.83386,1.83436,36000000.0
2007-05-14 21:45:00,1.83439,1.83488,1.83425,1.83442,39000000.0
2007-05-14 21:50:00,1.83458,1.83491,1.83452,1.83487,34000000.0
2007-05-14 21:55:00,1.83484,1.83493,1.83437,1.83455,30000000.0
2007-05-14 22:00:00,1.83446,1.83545,1.83446,1.83471,42000000.0
2007-05-14 22:05:00,1.83462,1.83481,1.83452,1.83455,42000000.0
2007-05-14 22:10:00,1.8344,1.8355,1.83439,1.83523,42000000.0
2007-05-14 22:15:00,1.83499,1.83506,1.83421,1.83449,40000000.0
2007-05-14 22:20:00,1.83458,1.83533,1.83436,1.83533,32000000.0
2007-05-14 22:25:00,1.83508,1.83508,1.83458,1.83471,33000000.0
2007-05-14 22:30:00,1.83483,1.83519,1.83447,1.83519,38000000.0
2007-05-14 22:35:00,1.83503,1.83542,1.83482,1.83542,42000000.0
2007-05-14 22:40:00,1.83547,1.8357,1.83518,1.8357,43000000.0
2007-05-14 22:45:00,1.83573,1.83599,1.83558,1.83584,45000000.0
2007-05-14 22:50:00,1.83601,1.83641,1.8355,1.83573,40000000.0
2007-05-14 22:55:00,1.83566,1.83623,1.83564,1.83586,35000000.0
2007-05-14 23:00:00,1.83583,1.83583,1.83499,1.83514,39000000.0
2007-05-14 23:05:00,1.8352,1.83573,1.83518,1.8356,42000000.0
2007-05-14 23:10:00,1.83563,1.8362,1.83536,1.83551,27000000.0
2007-05-14 23:15:00,1.83521,1.8363,1.83509,1.8363,35000000.0
2007-05-14 23:20:00,1.83544,1.83581,1.8352,1.83578,42000000.0
2007-05-14 23:25:00,1.83548,1.83564,1.83499,1.83553,36000000.0
2007-05-14 23:30:00,1.83542,1.83558,1.8351,1.83531,37000000.0
2007-05-14 23:35:00,1.83539,1.83544,1.83481,1.83538,33000000.0
2007-05-14 23:40:00,1.83553,1.8358,1.83504,1.8355,37000000.0
2007-05-14 23:45:00,1.83565,1.83593,1.83526,1.83562,40000000.0
2007-05-14 23:50:00,1.83595,1.836,1.8356,1.8357,40000000.0
2007-05-14 23:55:00,1.83559,1.83611,1.83559,1.83582,37000000.0
2007-05-15 00:00:00,1.83556,1.83599,1.83518,1.83582,37000000.0
2007-05-15 00:05:00,1.83538,1.83664,1.83538,1.83661,37000000.0
2007-05-15 00:10:00,1.83657,1.8369,1.83589,1.8369,32000000.0
2007-05-15 00:15:00,1.83641,1.83649,1.83589,1.8362,40000000.0
2007-05-15 00:20:00,1.83611,1.83611,1.83514,1.83556,36000000.0
2007-05-15 00:25:00,1.83572,1.83577,1.83511,1.83559,39000000.0
2007-05-15 00:30:00,1.83558,1.83611,1.83542,1.83607,44000000.0
2007-05-15 00:35:00,1.83608,1.83608,1.83416,1.83605,29000000.0
2007-05-15 00:40:00,1.83612,1.83625,1.8354,1.83624,41000000.0
2007-05-15 00:45:00,1.83619,1.83619,1.83568,1.83589,46000000.0
2007-05-15 00:50:00,1.83594,1.8364,1.83594,1.83628,35000000.0
2007-05-15 00:55:00,1.83593,1.83636,1.83569,1.83596,35000000.0
2007-05-15 01:00:00,1.8359,1.83635,1.83539,1.83601,41000000.0
2007-05-15 01:05:00,1.83599,1.83633,1.83556,1.83633,33000000.0
2007-05-15 01:10:00,1.8364,1.8364,1.83562,1.83588,38000000.0
2007-05-15 01:15:00,1.8362,1.8362,1.83515,1.836,40000000.0
2007-05-15 01:20:00,1.83579,1.83588,1.83536,1.83588,40000000.0
2007-05-15 01:25:00,1.83609,1.83619,1.83562,1.83567,36000000.0
2007-05-15 01:30:00,1.83624,1.83653,1.83589,1.83641,45000000.0
2007-05-15 01:35:00,1.83653,1.83696,1.83644,1.83661,42000000.0
2007-05-15 01:40:00,1.83652,1.83668,1.83556,1.83575,43000000.0
2007-05-15 01:45:00,1.83589,1.83652,1.83581,1.83593,41000000.0
2007-05-15 01:50:00,1.8358,1.83645,1.83565,1.83591,43000000.0
2007-05-15 01:55:00,1.83602,1.83698,1.83492,1.8362,41000000.0
2007-05-15 02:00:00,1.83653,1.83667,1.83611,1.83632,53000000.0
2007-05-15 02:05:00,1.8365,1.83701,1.83622,1.83688,55000000.0
2007-05-15 02:10:00,1.83689,1.83704,1.83655,1.83662,43000000.0
2007-05-15 02:15:00,1.8368,1.83691,1.83635,1.83677,40000000.0
2007-05-15 02:20:00,1.83677,1.83695,1.83637,1.83664,48000000.0
2007-05-15 02:25:00,1.8367,1.83675,1.83623,1.83672,53000000.0
2007-05-15 02:30:00,1.83661,1.83696,1.83621,1.83681,52000000.0
2007-05-15 02:35:00,1.83682,1.83709,1.83658,1.83708,42000000.0
2007-05-15 02:40:00,1.8371,1.83724,1.8361,1.83636,50000000.0
2007-05-15 02:45:00,1.83609,1.83624,1.83433,1.83474,47000000.0
2007-05-15 02:50:00,1.83486,1.83635,1.83452,1.8363,38000000.0
2007-05-15 02:55:00,1.83606,1.83627,1.83534,1.83534,54000000.0
2007-05-15 03:00:00,1.83517,1.83626,1.83502,1.83597,43000000.0
2007-05-15 03:05:00,1.83602,1.8361,1.83561,1.83564,46000000.0
2007-05-15 03:10:00,1.83576,1.83626,1.83576,1.83602,42000000.0
2007-05-15 03:15:00,1.83612,1.83616,1.83552,1.83573,41000000.0
2007-05-15 03:20:00,1.83586,1.83635,1.83567,1.83599,32000000.0
2007-05-15 03:25:00,1.83571,1.83577,1.83537,1.83543,48000000.0
2007-05-15 03:30:00,1.83541,1.8357,1.83465,1.8355,38000000.0
2007-05-15 03:35:00,1.83558,1.8361,1.83558,1.83593,40000000.0
2007-05-15 03:40:00,1.83587,1.83596,1.83541,1.83554,41000000.0
2007-05-15 03:45:00,1.83556,1.83609,1.83496,1.83533,56000000.0
2007-05-15 03:50:00,1.83553,1.836,1.83493,1.83595,43000000.0
2007-05-15 03:55:00,1.83578,1.83603,1.83528,1.8358,41000000.0
2007-05-15 04:00:00,1.83569,1.83578,1.83494,1.8355,43000000.0
2007-05-15 04:05:00,1.83546,1.83643,1.83545,1.83572,39000000.0
2007-05-15 04:10:00,1.83572,1.836,1.83571,1.83583,39000000.0
2007-05-15 04:15:00,1.83517,1.83591,1.83442,1.83475,63000000.0
2007-05-15 04:20:00,1.83495,1.83528,1.83483,1.83525,48000000.0
2007-05-15 04:25:00,1.83525,1.83544,1.83496,1.83496,41000000.0
2007-05-15 04:30:00,1.83483,1.83539,1.83457,1.83523,53000000.0
2007-05-15 04:35:00,1.8352,1.83546,1.83494,1.83544,35000000.0
2007-05-15 04:40:00,1.83546,1.83594,1.8352,1.83582,38000000.0
2007-05-15 04:45:00,1.8355,1.83591,1.83488,1.83545,31000000.0
2007-05-15 04:50:00,1.83529,1.83611,1.83518,1.83605,43000000.0
2007-05-15 04:55:00,1.83621,1.83696,1.83594,1.83605,49000000.0
2007-05-15 05:00:00,1.83624,1.83624,1.83532,1.83564,39000000.0
2007-05-15 05:05:00,1.83572,1.83613,1.83539,1.83581,43000000.0
2007-05-15 05:10:00,1.8358,1.83635,1.83554,1.83597,60000000.0
2007-05-15 05:15:00,1.83591,1.8364,1.83579,1.83579,53000000.0
2007-05-15 05:20:00,1.83577,1.83638,1.83555,1.83638,64000000.0
2007-05-15 05:25:00,1.83632,1.83641,1.83546,1.83626,84000000.0
2007-05-15 05:30:00,1.83618,1.83633,1.83584,1.836,43000000.0
2007-05-15 05:35:00,1.83622,1.83657,1.83591,1.83626,51000000.0
2007-05-15 05:40:00,1.83633,1.83709,1.83628,1.83685,49000000.0
2007-05-15 05:45:00,1.83686,1.83714,1.83596,1.83599,51000000.0
2007-05-15 05:50:00,1.83689,1.83723,1.83629,1.83707,50000000.0
2007-05-15 05:55:00,1.8359,1.83707,1.8359,1.83677,49000000.0
2007-05-15 06:00:00,1.83664,1.83718,1.83663,1.83697,61000000.0
2007-05-15 06:05:00,1.83699,1.83699,1.83642,1.83672,42000000.0
2007-05-15 06:10:00,1.83662,1.83662,1.8362,1.83638,47000000.0
2007-05-15 06:15:00,1.83622,1.83645,1.83484,1.83486,55000000.0
2007-05-15 06:20:00,1.83567,1.83625,1.83566,1.83625,77000000.0
2007-05-15 06:25:00,1.83606,1.83627,1.83505,1.83608,40000000.0
2007-05-15 06:30:00,1.83584,1.8362,1.83529,1.83559,69000000.0
2007-05-15 06:35:00,1.83561,1.83611,1.83506,1.83611,48000000.0
2007-05-15 06:40:00,1.83581,1.83633,1.83505,1.83617,42000000.0
2007-05-15 06:45:00,1.83605,1.83608,1.83408,1.83591,41000000.0
2007-05-15 06:50:00,1.83597,1.83616,1.83547,1.83598,38000000.0
2007-05-15 06:55:00,1.83579,1.83613,1.83538,1.83541,56000000.0
2007-05-15 07:00:00,1.83569,1.83595,1.83555,1.8358,56000000.0
2007-05-15 07:05:00,1.83576,1.83612,1.83529,1.83529,58000000.0
2007-05-15 07:10:00,1.83594,1.83614,1.83469,1.83552,61000000.0
2007-05-15 07:15:00,1.83526,1.83586,1.83484,1.83555,50000000.0
2007-05-15 07:20:00,1.83553,1.83585,1.83534,1.8357,60000000.0
2007-05-15 07:25:00,1.8361,1.8361,1.83512,1.83576,92000000.0
2007-05-15 07:30:00,1.83583,1.83681,1.83565,1.83574,76000000.0
2007-05-15 07:35:00,1.8358,1.83619,1.83516,1.83516,56000000.0
2007-05-15 07:40:00,1.836,1.83609,1.835,1.83562,72000000.0
2007-05-15 07:45:00,1.83528,1.83545,1.834,1.83411,65000000.0
2007-05-15 07:50:00,1.83408,1.83421,1.83355,1.83413,97000000.0
2007-05-15 07:55:00,1.83431,1.83471,1.83303,1.83331,101000000.0
2007-05-15 08:00:00,1.83313,1.83451,1.83313,1.83432,106000000.0
2007-05-15 08:05:00,1.83427,1.8348,1.83284,1.83457,75000000.0
2007-05-15 08:10:00,1.83444,1.83506,1.83444,1.83474,118000000.0
2007-05-15 08:15:00,1.83442,1.83503,1.8343,1.83462,94000000.0
2007-05-15 08:20:00,1.83453,1.83562,1.83446,1.83559,91000000.0
2007-05-15 08:25:00,1.83557,1.83703,1.83545,1.83661,154000000.0
2007-05-15 08:30:00,1.8362,1.83684,1.83615,1.83666,216000000.0
2007-05-15 08:35:00,1.8368,1.83739,1.83647,1.83707,120000000.0
2007-05-15 08:40:00,1.83722,1.83925,1.83717,1.8386,123000000.0
2007-05-15 08:45:00,1.83855,1.83877,1.83777,1.83848,148000000.0
2007-05-15 08:50:00,1.83873,1.83949,1.83847,1.83916,232000000.0
2007-05-15 08:55:00,1.83921,1.83967,1.83904,1.83947,129000000.0
2007-05-15 09:00:00,1.83906,1.83964,1.83882,1.83915,98000000.0
2007-05-15 09:05:00,1.83932,1.83993,1.83831,1.8398,129000000.0
2007-05-15 09:10:00,1.83965,1.84008,1.8394,1.83945,216000000.0
2007-05-15 09:15:00,1.83957,1.84055,1.83911,1.83932,232000000.0
2007-05-15 09:20:00,1.83925,1.84187,1.83908,1.84133,273000000.0
2007-05-15 09:25:00,1.84128,1.84192,1.84017,1.84055,194000000.0
2007-05-15 09:30:00,1.84062,1.84071,1.83985,1.83985,151000000.0
2007-05-15 09:35:00,1.83981,1.84011,1.83851,1.83934,228000000.0
2007-05-15 09:40:00,1.83937,1.8401,1.8391,1.83976,226000000.0
2007-05-15 09:45:00,1.83984,1.83998,1.83918,1.83928,136000000.0
2007-05-15 09:50:00,1.83949,1.84012,1.83945,1.84005,196000000.0
2007-05-15 09:55:00,1.84,1.84,1.83863,1.83947,190000000.0
2007-05-15 10:00:00,1.83969,1.84036,1.83969,1.8401,196000000.0
2007-05-15 10:05:00,1.84012,1.84033,1.83878,1.83895,232000000.0
2007-05-15 10:10:00,1.83884,1.83918,1.83854,1.83905,303000000.0
2007-05-15 10:15:00,1.83906,1.83917,1.83838,1.83879,225000000.0
2007-05-15 10:20:00,1.83871,1.83975,1.83867,1.83975,233000000.0
2007-05-15 10:25:00,1.8401,1.84049,1.83907,1.83911,301000000.0
2007-05-15 10:30:00,1.83881,1.83883,1.83827,1.83857,157000000.0
2007-05-15 10:35:00,1.8384,1.83887,1.83811,1.83876,140000000.0
2007-05-15 10:40:00,1.83852,1.83861,1.83805,1.83837,139000000.0
2007-05-15 10:45:00,1.83862,1.83926,1.83838,1.83919,165000000.0
2007-05-15 10:50:00,1.83914,1.83916,1.83762,1.83769,206000000.0
2007-05-15 10:55:00,1.83774,1.83816,1.83745,1.83773,176000000.0
2007-05-15 11:00:00,1.83769,1.8379,1.83679,1.83694,178000000.0
2007-05-15 11:05:00,1.83695,1.83768,1.83685,1.83711,142000000.0
2007-05-15 11:10:00,1.8369,1.83697,1.83602,1.83613,236000000.0
2007-05-15 11:15:00,1.83619,1.83649,1.83494,1.83554,218000000.0
2007-05-15 11:20:00,1.83559,1.83573,1.83493,1.83534,229000000.0
2007-05-15 11:25:00,1.83516,1.83529,1.83416,1.83428,183000000.0
2007-05-15 11:30:00,1.83454,1.83681,1.83454,1.83678,173000000.0
2007-05-15 11:35:00,1.8365,1.83702,1.836,1.83646,231000000.0
2007-05-15 11:40:00,1.8364,1.83657,1.83615,1.83626,185000000.0
2007-05-15 11:45:00,1.83619,1.83644,1.83506,1.83506,169000000.0
2007-05-15 11:50:00,1.83483,1.83587,1.83483,1.83581,188000000.0
2007-05-15 11:55:00,1.83573,1.83594,1.83539,1.83591,200000000.0
2007-05-15 12:00:00,1.83568,1.83602,1.83532,1.83602,150000000.0
2007-05-15 12:05:00,1.83605,1.83606,1.83537,1.83566,112000000.0
2007-05-15 12:10:00,1.83579,1.83712,1.83533,1.83684,149000000.0
2007-05-15 12:15:00,1.83717,1.83753,1.83624,1.83626,180000000.0
2007-05-15 12:20:00,1.83616,1.83666,1.83524,1.83641,178000000.0
2007-05-15 12:25:00,1.83639,1.83695,1.83494,1.83498,208000000.0
2007-05-15 12:30:00,1.83679,1.837,1.83504,1.83662,188000000.0
2007-05-15 12:35:00,1.83671,1.83692,1.83577,1.83671,98000000.0
2007-05-15 12:40:00,1.83639,1.83681,1.83567,1.83652,82000000.0
2007-05-15 12:45:00,1.83625,1.83675,1.83619,1.83619,160000000.0
2007-05-15 12:50:00,1.8364,1.83689,1.83522,1.83667,129000000.0
2007-05-15 12:55:00,1.83673,1.83699,1.83626,1.83626,131000000.0
2007-05-15 13:00:00,1.83597,1.83628,1.83572,1.83576,91000000.0
2007-05-15 13:05:00,1.83578,1.83634,1.83492,1.83627,126000000.0
2007-05-15 13:10:00,1.83652,1.83715,1.83618,1.83715,104000000.0
2007-05-15 13:15:00,1.83726,1.83868,1.83726,1.83795,141000000.0
2007-05-15 13:20:00,1.83776,1.83784,1.83762,1.83762,165000000.0
2007-05-15 13:25:00,1.83766,1.83789,1.83672,1.83771,128000000.0
2007-05-15 13:30:00,1.83768,1.83795,1.83711,1.83794,118000000.0
2007-05-15 13:35:00,1.83788,1.838,1.83742,1.83773,143000000.0
2007-05-15 13:40:00,1.83788,1.8386,1.83753,1.8386,145000000.0
2007-05-15 13:45:00,1.83852,1.83852,1.83714,1.83735,101000000.0
2007-05-15 13:50:00,1.83736,1.8379,1.83699,1.83765,144000000.0
2007-05-15 13:55:00,1.83766,1.83791,1.83699,1.83767,144000000.0
2007-05-15 14:00:00,1.8379,1.83842,1.8377,1.83842,124000000.0
2007-05-15 14:05:00,1.83896,1.83983,1.83817,1.83969,128000000.0
2007-05-15 14:10:00,1.83937,1.84019,1.83937,1.83996,104000000.0
2007-05-15 14:15:00,1.84026,1.84061,1.83923,1.84033,86000000.0
2007-05-15 14:20:00,1.84037,1.84113,1.83985,1.84063,84000000.0
2007-05-15 14:25:00,1.84028,1.84046,1.83895,1.83935,75000000.0
2007-05-15 14:30:00,1.84002,1.84027,1.83818,1.83896,67000000.0
2007-05-15 14:35:00,1.83885,1.83898,1.83771,1.83774,41000000.0
2007-05-15 14:40:00,1.83798,1.83809,1.83652,1.83751,43000000.0
2007-05-15 14:45:00,1.8374,1.83787,1.83674,1.83784,41000000.0
2007-05-15 14:50:00,1.83813,1.83833,1.83727,1.83781,39000000.0
2007-05-15 14:55:00,1.83782,1.83782,1.83733,1.83766,38000000.0
2007-05-15 15:00:00,1.83743,1.83762,1.83651,1.83668,37000000.0
2007-05-15 15:05:00,1.83699,1.83769,1.83699,1.83769,41000000.0
2007-05-15 15:10:00,1.83763,1.83776,1.83709,1.83731,47000000.0
2007-05-15 15:15:00,1.83743,1.83818,1.83724,1.83812,41000000.0
2007-05-15 15:20:00,1.83799,1.83917,1.83799,1.83913,42000000.0
2007-05-15 15:25:00,1.83917,1.84032,1.83917,1.84006,39000000.0
2007-05-15 15:30:00,1.8402,1.84084,1.83943,1.83986,45000000.0
2007-05-15 15:35:00,1.84,1.84015,1.83698,1.83868,39000000.0
2007-05-15 15:40:00,1.83903,1.83917,1.83843,1.83843,44000000.0
2007-05-15 15:45:00,1.83821,1.83833,1.83777,1.83817,40000000.0
2007-05-15 15:50:00,1.83796,1.83813,1.83659,1.83689,42000000.0
2007-05-15 15:55:00,1.83683,1.8381,1.83672,1.8381,43000000.0
2007-05-15 16:00:00,1.83797,1.838,1.83664,1.83664,43000000.0
2007-05-15 16:05:00,1.83713,1.83713,1.83572,1.83691,44000000.0
2007-05-15 16:10:00,1.8371,1.83725,1.83648,1.83671,44000000.0
2007-05-15 16:15:00,1.83689,1.83727,1.83662,1.83667,47000000.0
2007-05-15 16:20:00,1.83669,1.83731,1.83644,1.83677,44000000.0
2007-05-15 16:25:00,1.83676,1.83693,1.83622,1.83659,43000000.0
2007-05-15 16:30:00,1.83668,1.83973,1.83636,1.83921,42000000.0
2007-05-15 16:35:00,1.83867,1.83959,1.8385,1.83905,38000000.0
2007-05-15 16:40:00,1.83903,1.83991,1.83903,1.83947,42000000.0
2007-05-15 16:45:00,1.83948,1.8396,1.83783,1.83818,47000000.0
2007-05-15 16:50:00,1.83817,1.83958,1.83817,1.83958,39000000.0
2007-05-15 16:55:00,1.83948,1.83993,1.83787,1.83992,44000000.0
2007-05-15 17:00:00,1.84018,1.84064,1.83783,1.83965,40000000.0
2007-05-15 17:05:00,1.83954,1.8402,1.83941,1.84006,44000000.0
2007-05-15 17:10:00,1.83998,1.8403,1.83964,1.84023,40000000.0
2007-05-15 17:15:00,1.84006,1.84013,1.83957,1.8399,40000000.0
2007-05-15 17:20:00,1.84,1.84026,1.8397,1.84012,41000000.0
2007-05-15 17:25:00,1.84012,1.84044,1.8397,1.84005,38000000.0
2007-05-15 17:30:00,1.84016,1.84042,1.83982,1.84005,45000000.0
2007-05-15 17:35:00,1.83998,1.84016,1.8396,1.84008,36000000.0
2007-05-15 17:40:00,1.8402,1.84027,1.83919,1.83959,45000000.0
2007-05-15 17:45:00,1.83831,1.83998,1.83819,1.83998,37000000.0
2007-05-15 17:50:00,1.83977,1.84104,1.83972,1.84074,39000000.0
2007-05-15 17:55:00,1.84058,1.84103,1.84044,1.84075,44000000.0
2007-05-15 18:00:00,1.84093,1.84112,1.84018,1.84079,44000000.0
2007-05-15 18:05:00,1.84058,1.84061,1.83974,1.83989,44000000.0
2007-05-15 18:10:00,1.83993,1.84092,1.83966,1.84084,45000000.0
2007-05-15 18:15:00,1.84092,1.8414,1.84033,1.84135,46000000.0
2007-05-15 18:20:00,1.84126,1.84126,1.83914,1.84044,47000000.0
2007-05-15 18:25:00,1.8402,1.84039,1.83938,1.83993,36000000.0
2007-05-15 18:30:00,1.83992,1.83992,1.83841,1.83841,46000000.0
2007-05-15 18:35:00,1.83905,1.83943,1.83877,1.83943,38000000.0
2007-05-15 18:40:00,1.83937,1.83939,1.83831,1.83869,41000000.0
2007-05-15 18:45:00,1.83873,1.83875,1.83814,1.83822,44000000.0
2007-05-15 18:50:00,1.83858,1.83885,1.8375,1.83799,44000000.0
2007-05-15 18:55:00,1.83815,1.83819,1.83615,1.83757,41000000.0
2007-05-15 19:00:00,1.83844,1.83844,1.83748,1.83794,37000000.0
2007-05-15 19:05:00,1.83794,1.83878,1.83735,1.83878,40000000.0
2007-05-15 19:10:00,1.83857,1.83975,1.83771,1.83918,42000000.0
2007-05-15 19:15:00,1.83899,1.84,1.83872,1.83979,47000000.0
2007-05-15 19:20:00,1.83986,1.84032,1.83982,1.83987,47000000.0
2007-05-15 19:25:00,1.83957,1.83982,1.83927,1.83965,41000000.0
2007-05-15 19:30:00,1.83935,1.83966,1.83815,1.83835,42000000.0
2007-05-15 19:35:00,1.83818,1.83897,1.83782,1.83887,38000000.0
2007-05-15 19:40:00,1.83927,1.83927,1.83808,1.83861,42000000.0
2007-05-15 19:45:00,1.83886,1.83917,1.83863,1.83899,40000000.0
2007-05-15 19:50:00,1.83874,1.83935,1.83856,1.83914,36000000.0
2007-05-15 19:55:00,1.83914,1.83966,1.83842,1.83842,41000000.0
2007-05-15 20:00:00,1.83853,1.83954,1.83853,1.83954,39000000.0
2007-05-15 20:05:00,1.83938,1.83984,1.83847,1.83978,45000000.0
2007-05-15 20:10:00,1.83959,1.83959,1.83883,1.83888,40000000.0
2007-05-15 20:15:00,1.83897,1.83985,1.83895,1.83984,42000000.0
2007-05-15 20:20:00,1.83996,1.84017,1.83956,1.83983,40000000.0
2007-05-15 20:25:00,1.83972,1.84074,1.83972,1.83995,43000000.0
2007-05-15 20:30:00,1.84013,1.8402,1.83984,1.84013,23000000.0
2007-05-15 20:35:00,1.83995,1.84033,1.83979,1.84018,46000000.0
2007-05-15 20:40:00,1.8401,1.84029,1.83978,1.84029,45000000.0
2007-05-15 20:45:00,1.8403,1.84138,1.84017,1.84085,39000000.0
2007-05-15 20:50:00,1.841,1.84131,1.84061,1.84109,50000000.0
2007-05-15 20:55:00,1.84107,1.84111,1.84056,1.84084,36000000.0
2007-05-15 21:00:00,1.84107,1.84107,1.83756,1.84034,36000000.0
2007-05-15 21:05:00,1.84011,1.84013,1.83928,1.83967,33000000.0
2007-05-15 21:10:00,1.83965,1.83979,1.83825,1.83845,41000000.0
2007-05-15 21:15:00,1.83856,1.83982,1.8381,1.83972,40000000.0
2007-05-15 21:20:00,1.83971,1.83991,1.83932,1.83962,42000000.0
2007-05-15 21:25:00,1.83945,1.83951,1.839,1.83951,27000000.0
2007-05-15 21:30:00,1.83941,1.83964,1.83767,1.83925,45000000.0
2007-05-15 21:35:00,1.83957,1.83983,1.83948,1.83975,45000000.0
2007-05-15 21:40:00,1.83984,1.84008,1.83981,1.84007,31000000.0
2007-05-15 21:45:00,1.83968,1.84074,1.8396,1.84041,39000000.0
2007-05-15 21:50:00,1.84082,1.84086,1.84005,1.84059,34000000.0
2007-05-15 21:55:00,1.84058,1.84097,1.83821,1.84048,36000000.0
2007-05-15 22:00:00,1.84064,1.84082,1.83951,1.83996,42000000.0
2007-05-15 22:05:00,1.83969,1.8401,1.83953,1.8401,41000000.0
2007-05-15 22:10:00,1.83865,1.84021,1.83865,1.84021,42000000.0
2007-05-15 22:15:00,1.84009,1.84123,1.83809,1.84066,40000000.0
2007-05-15 22:20:00,1.84085,1.84097,1.84028,1.84066,32000000.0
2007-05-15 22:25:00,1.84065,1.84065,1.83913,1.84033,32000000.0
2007-05-15 22:30:00,1.84046,1.84071,1.84013,1.84042,38000000.0
2007-05-15 22:35:00,1.84035,1.84073,1.84011,1.84023,32000000.0
2007-05-15 22:40:00,1.84032,1.84049,1.8397,1.84002,43000000.0
2007-05-15 22:45:00,1.83999,1.84022,1.83952,1.83984,45000000.0
2007-05-15 22:50:00,1.83987,1.83987,1.83893,1.83909,40000000.0
2007-05-15 22:55:00,1.83918,1.83918,1.83809,1.83828,35000000.0
2007-05-15 23:00:00,1.83808,1.83857,1.83496,1.83857,39000000.0
2007-05-15 23:05:00,1.8387,1.83889,1.83807,1.83843,42000000.0
2007-05-15 23:10:00,1.83845,1.8392,1.83785,1.83867,40000000.0
2007-05-15 23:15:00,1.83911,1.83932,1.83867,1.83868,37000000.0
2007-05-15 23:20:00,1.83879,1.83915,1.83874,1.83906,42000000.0
2007-05-15 23:25:00,1.83888,1.83988,1.83881,1.83937,38000000.0
2007-05-15 23:30:00,1.83933,1.84028,1.83924,1.8398,37000000.0
2007-05-15 23:35:00,1.83977,1.83977,1.83835,1.83847,34000000.0
2007-05-15 23:40:00,1.83856,1.83866,1.83768,1.83768,31000000.0
2007-05-15 23:45:00,1.83784,1.83823,1.83748,1.83821,40000000.0
2007-05-15 23:50:00,1.83817,1.83829,1.83785,1.83829,40000000.0
2007-05-15 23:55:00,1.8385,1.8386,1.83697,1.83767,29000000.0
2007-05-16 00:00:00,1.8379,1.83827,1.83783,1.83826,29000000.0
2007-05-16 00:05:00,1.83825,1.83839,1.83789,1.83839,41000000.0
2007-05-16 00:10:00,1.8384,1.83871,1.83753,1.83853,38000000.0
2007-05-16 00:15:00,1.83845,1.83887,1.83757,1.83875,40000000.0
2007-05-16 00:20:00,1.83862,1.83895,1.83804,1.83875,36000000.0
2007-05-16 00:25:00,1.83889,1.83893,1.83865,1.83868,39000000.0
2007-05-16 00:30:00,1.83865,1.83924,1.83852,1.83878,44000000.0
2007-05-16 00:35:00,1.83889,1.83925,1.83673,1.83903,36000000.0
2007-05-16 00:40:00,1.83898,1.83968,1.83841,1.83909,42000000.0
2007-05-16 00:45:00,1.83938,1.8416,1.83938,1.84055,46000000.0
2007-05-16 00:50:00,1.84088,1.84181,1.84086,1.84178,35000000.0
2007-05-16 00:55:00,1.84171,1.84186,1.84094,1.84111,34000000.0
2007-05-16 01:00:00,1.84092,1.84208,1.84083,1.84205,41000000.0
2007-05-16 01:05:00,1.84207,1.8424,1.84148,1.8424,33000000.0
2007-05-16 01:10:00,1.84237,1.8426,1.84149,1.84187,38000000.0
2007-05-16 01:15:00,1.84172,1.84183,1.84095,1.84126,29000000.0
2007-05-16 01:20:00,1.8414,1.84187,1.84137,1.84174,33000000.0
2007-05-16 01:25:00,1.84168,1.8418,1.84068,1.8418,31000000.0
2007-05-16 01:30:00,1.84167,1.84182,1.84092,1.84159,45000000.0
2007-05-16 01:35:00,1.84167,1.84184,1.84143,1.84163,36000000.0
2007-05-16 01:40:00,1.84168,1.84237,1.84085,1.84085,40000000.0
2007-05-16 01:45:00,1.84136,1.84198,1.84134,1.84187,41000000.0
2007-05-16 01:50:00,1.84168,1.84168,1.84061,1.84113,43000000.0
2007-05-16 01:55:00,1.84108,1.842,1.83928,1.84199,41000000.0
2007-05-16 02:00:00,1.84178,1.84179,1.84124,1.84134,53000000.0
2007-05-16 02:05:00,1.84153,1.84193,1.84082,1.84143,55000000.0
2007-05-16 02:10:00,1.84144,1.84174,1.84128,1.84174,43000000.0
2007-05-16 02:15:00,1.84174,1.84196,1.84094,1.84196,40000000.0
2007-05-16 02:20:00,1.84093,1.84202,1.84093,1.84195,48000000.0
2007-05-16 02:25:00,1.84133,1.84206,1.84133,1.84188,59000000.0
2007-05-16 02:30:00,1.84183,1.84191,1.84142,1.84191,47000000.0
2007-05-16 02:35:00,1.84184,1.84189,1.84144,1.84151,35000000.0
2007-05-16 02:40:00,1.84137,1.84188,1.84111,1.84184,50000000.0
2007-05-16 02:45:00,1.84185,1.84188,1.84088,1.84089,47000000.0
2007-05-16 02:50:00,1.84086,1.8412,1.84058,1.8407,38000000.0
2007-05-16 02:55:00,1.8406,1.84097,1.84009,1.84009,54000000.0
2007-05-16 03:00:00,1.8402,1.84042,1.83992,1.83997,43000000.0
2007-05-16 03:05:00,1.84019,1.84117,1.84016,1.84093,46000000.0
2007-05-16 03:10:00,1.84106,1.8414,1.8402,1.84092,42000000.0
2007-05-16 03:15:00,1.84097,1.8413,1.84053,1.84096,41000000.0
2007-05-16 03:20:00,1.84111,1.84137,1.84094,1.84117,32000000.0
2007-05-16 03:25:00,1.84078,1.84129,1.84063,1.84097,49000000.0
2007-05-16 03:30:00,1.84112,1.84153,1.84032,1.84153,40000000.0
2007-05-16 03:35:00,1.84162,1.84182,1.84109,1.84117,40000000.0
2007-05-16 03:40:00,1.8412,1.84196,1.8412,1.84196,41000000.0
2007-05-16 03:45:00,1.84185,1.84208,1.8414,1.8414,56000000.0
2007-05-16 03:50:00,1.84163,1.84251,1.84163,1.84238,43000000.0
2007-05-16 03:55:00,1.84197,1.84221,1.84157,1.84169,37000000.0
2007-05-16 04:00:00,1.84174,1.84199,1.84134,1.84163,43000000.0
2007-05-16 04:05:00,1.84136,1.84174,1.84114,1.84155,39000000.0
2007-05-16 04:10:00,1.84158,1.84176,1.84035,1.84046,37000000.0
2007-05-16 04:15:00,1.84024,1.84089,1.84013,1.84064,63000000.0
2007-05-16 04:20:00,1.84057,1.84109,1.84042,1.84042,48000000.0
2007-05-16 04:25:00,1.84024,1.84078,1.84012,1.84056,38000000.0
2007-05-16 04:30:00,1.84048,1.84048,1.83923,1.83995,53000000.0
2007-05-16 04:35:00,1.83968,1.83968,1.83866,1.83889,35000000.0
2007-05-16 04:40:00,1.83886,1.83886,1.83779,1.83861,38000000.0
2007-05-16 04:45:00,1.83901,1.83901,1.83837,1.83837,40000000.0
2007-05-16 04:50:00,1.83825,1.83898,1.83812,1.83865,43000000.0
2007-05-16 04:55:00,1.83858,1.83876,1.83807,1.83817,49000000.0
2007-05-16 05:00:00,1.83826,1.83836,1.83771,1.83827,39000000.0
2007-05-16 05:05:00,1.83825,1.83992,1.83822,1.83943,43000000.0
2007-05-16 05:10:00,1.83919,1.8401,1.83918,1.8401,60000000.0
2007-05-16 05:15:00,1.83986,1.84013,1.83922,1.83967,53000000.0
2007-05-16 05:20:00,1.83956,1.84095,1.83906,1.84058,64000000.0
2007-05-16 05:25:00,1.84035,1.84079,1.84011,1.84035,83000000.0
2007-05-16 05:30:00,1.84033,1.84087,1.84029,1.84081,43000000.0
2007-05-16 05:35:00,1.84063,1.84066,1.83988,1.84029,51000000.0
2007-05-16 05:40:00,1.84056,1.84068,1.83954,1.84028,45000000.0
2007-05-16 05:45:00,1.83992,1.84086,1.83951,1.84035,51000000.0
2007-05-16 05:50:00,1.84047,1.84055,1.83998,1.84055,46000000.0
2007-05-16 05:55:00,1.84066,1.84186,1.84061,1.84186,49000000.0
2007-05-16 06:00:00,1.84176,1.84181,1.84082,1.84131,61000000.0
2007-05-16 06:05:00,1.84102,1.84114,1.84047,1.84089,42000000.0
2007-05-16 06:10:00,1.84058,1.8408,1.84003,1.84004,47000000.0
2007-05-16 06:15:00,1.84041,1.84082,1.84038,1.84072,55000000.0
2007-05-16 06:20:00,1.84051,1.84121,1.84022,1.84092,77000000.0
2007-05-16 06:25:00,1.84068,1.84126,1.84045,1.84092,40000000.0
2007-05-16 06:30:00,1.84072,1.84123,1.84072,1.84077,69000000.0
2007-05-16 06:35:00,1.8408,1.84091,1.84011,1.84084,48000000.0
2007-05-16 06:40:00,1.84084,1.84115,1.84073,1.84093,42000000.0
2007-05-16 06:45:00,1.84105,1.84128,1.83898,1.84127,41000000.0
2007-05-16 06:50:00,1.84139,1.84145,1.84038,1.84046,46000000.0
2007-05-16 06:55:00,1.84032,1.84126,1.84032,1.84092,56000000.0
2007-05-16 07:00:00,1.84109,1.84137,1.84054,1.84106,56000000.0
2007-05-16 07:05:00,1.84068,1.84106,1.8404,1.84061,58000000.0
2007-05-16 07:10:00,1.84073,1.84118,1.84053,1.84065,61000000.0
2007-05-16 07:15:00,1.84065,1.84151,1.8406,1.8412,50000000.0
2007-05-16 07:20:00,1.84127,1.84133,1.84044,1.84088,60000000.0
2007-05-16 07:25:00,1.84087,1.84126,1.84079,1.84094,106000000.0
2007-05-16 07:30:00,1.84078,1.84142,1.84059,1.84116,76000000.0
2007-05-16 07:35:00,1.84115,1.84138,1.84074,1.84084,56000000.0
2007-05-16 07:40:00,1.84081,1.84147,1.84046,1.84111,72000000.0
2007-05-16 07:45:00,1.84125,1.84183,1.84083,1.841,65000000.0
2007-05-16 07:50:00,1.8409,1.84223,1.8409,1.84223,97000000.0
2007-05-16 07:55:00,1.84224,1.84258,1.84174,1.84227,101000000.0
2007-05-16 08:00:00,1.84226,1.84259,1.84206,1.8423,106000000.0
2007-05-16 08:05:00,1.84228,1.84253,1.84048,1.84253,75000000.0
2007-05-16 08:10:00,1.84247,1.84251,1.84179,1.84204,118000000.0
2007-05-16 08:15:00,1.84213,1.84294,1.84174,1.84255,94000000.0
2007-05-16 08:20:00,1.84229,1.84313,1.84229,1.84305,91000000.0
2007-05-16 08:25:00,1.84308,1.84372,1.8423,1.84326,154000000.0
2007-05-16 08:30:00,1.84349,1.84371,1.84267,1.84324,216000000.0
2007-05-16 08:35:00,1.84327,1.84404,1.84314,1.8437,120000000.0
2007-05-16 08:40:00,1.84364,1.84403,1.84332,1.84374,123000000.0
2007-05-16 08:45:00,1.84373,1.84386,1.84293,1.84293,148000000.0
2007-05-16 08:50:00,1.84322,1.84404,1.84248,1.84376,232000000.0
2007-05-16 08:55:00,1.8439,1.84449,1.84378,1.84425,129000000.0
2007-05-16 09:00:00,1.84429,1.84546,1.84418,1.84513,98000000.0
2007-05-16 09:05:00,1.84502,1.84558,1.84445,1.84471,129000000.0
2007-05-16 09:10:00,1.84475,1.84513,1.84462,1.84485,216000000.0
2007-05-16 09:15:00,1.84477,1.8448,1.84414,1.84436,232000000.0
2007-05-16 09:20:00,1.84417,1.84435,1.84378,1.84389,273000000.0
2007-05-16 09:25:00,1.84359,1.84401,1.84312,1.84401,194000000.0
2007-05-16 09:30:00,1.84394,1.84478,1.84278,1.84429,151000000.0
2007-05-16 09:35:00,1.84406,1.84444,1.84382,1.84415,228000000.0
2007-05-16 09:40:00,1.84399,1.84432,1.84388,1.84403,226000000.0
2007-05-16 09:45:00,1.84385,1.84385,1.84208,1.84234,136000000.0
2007-05-16 09:50:00,1.84208,1.84218,1.8416,1.84218,196000000.0
2007-05-16 09:55:00,1.8422,1.8422,1.84167,1.84187,190000000.0
2007-05-16 10:00:00,1.84185,1.84188,1.84145,1.84182,196000000.0
2007-05-16 10:05:00,1.84176,1.84181,1.84106,1.84158,232000000.0
2007-05-16 10:10:00,1.84186,1.84232,1.84184,1.84204,303000000.0
2007-05-16 10:15:00,1.84211,1.84267,1.84201,1.84267,225000000.0
2007-05-16 10:20:00,1.84279,1.84289,1.84137,1.84278,233000000.0
2007-05-16 10:25:00,1.84293,1.84346,1.84285,1.84334,301000000.0
2007-05-16 10:30:00,1.84343,1.84356,1.84214,1.84254,157000000.0
2007-05-16 10:35:00,1.84243,1.84281,1.84239,1.84269,140000000.0
2007-05-16 10:40:00,1.84264,1.84264,1.84226,1.84242,139000000.0
2007-05-16 10:45:00,1.84241,1.84273,1.84224,1.84261,165000000.0
2007-05-16 10:50:00,1.84255,1.84303,1.8415,1.84284,206000000.0
2007-05-16 10:55:00,1.84288,1.84329,1.84268,1.84329,176000000.0
2007-05-16 11:00:00,1.84329,1.84336,1.84275,1.84306,178000000.0
2007-05-16 11:05:00,1.84298,1.84308,1.84248,1.84281,142000000.0
2007-05-16 11:10:00,1.84278,1.84279,1.84177,1.84193,236000000.0
2007-05-16 11:15:00,1.84215,1.84313,1.8421,1.84313,218000000.0
2007-05-16 11:20:00,1.84311,1.8435,1.84265,1.84277,229000000.0
2007-05-16 11:25:00,1.84247,1.84272,1.84217,1.84226,183000000.0
2007-05-16 11:30:00,1.84213,1.84318,1.84213,1.84318,173000000.0
2007-05-16 11:35:00,1.84295,1.8431,1.84263,1.84308,231000000.0
2007-05-16 11:40:00,1.84295,1.84324,1.84271,1.84311,185000000.0
2007-05-16 11:45:00,1.84307,1.84314,1.84141,1.84282,169000000.0
2007-05-16 11:50:00,1.84278,1.84376,1.84278,1.84376,188000000.0
2007-05-16 11:55:00,1.84383,1.84429,1.84273,1.84411,200000000.0
2007-05-16 12:00:00,1.84404,1.84414,1.84375,1.84375,150000000.0
2007-05-16 12:05:00,1.84367,1.844,1.84298,1.844,112000000.0
2007-05-16 12:10:00,1.84406,1.84429,1.84375,1.84375,149000000.0
2007-05-16 12:15:00,1.84342,1.84416,1.84335,1.84404,180000000.0
2007-05-16 12:20:00,1.84408,1.84424,1.84316,1.84348,178000000.0
2007-05-16 12:25:00,1.84338,1.84387,1.84115,1.84115,208000000.0
2007-05-16 12:30:00,1.84268,1.84371,1.84101,1.84368,188000000.0
2007-05-16 12:35:00,1.84386,1.84471,1.84352,1.84392,98000000.0
2007-05-16 12:40:00,1.84384,1.84414,1.84365,1.84414,82000000.0
2007-05-16 12:45:00,1.84421,1.84424,1.84325,1.8439,160000000.0
2007-05-16 12:50:00,1.84397,1.84415,1.843,1.843,129000000.0
2007-05-16 12:55:00,1.84313,1.84385,1.84313,1.84383,131000000.0
2007-05-16 13:00:00,1.8438,1.84387,1.84327,1.84356,91000000.0
2007-05-16 13:05:00,1.84363,1.84383,1.84338,1.84353,126000000.0
2007-05-16 13:10:00,1.84368,1.84394,1.8429,1.84333,104000000.0
2007-05-16 13:15:00,1.8434,1.84352,1.84253,1.84305,141000000.0
2007-05-16 13:20:00,1.84304,1.84347,1.84304,1.8434,165000000.0
2007-05-16 13:25:00,1.84312,1.84336,1.84307,1.84335,128000000.0
2007-05-16 13:30:00,1.84375,1.8438,1.84326,1.84355,118000000.0
2007-05-16 13:35:00,1.84353,1.84357,1.84286,1.84286,143000000.0
2007-05-16 13:40:00,1.84236,1.84314,1.84233,1.843,145000000.0
2007-05-16 13:45:00,1.84307,1.84342,1.84257,1.84257,101000000.0
2007-05-16 13:50:00,1.84287,1.84287,1.84219,1.84264,144000000.0
2007-05-16 13:55:00,1.84272,1.84356,1.84247,1.84311,144000000.0
2007-05-16 14:00:00,1.84294,1.84352,1.84262,1.84289,124000000.0
2007-05-16 14:05:00,1.84269,1.84276,1.84214,1.84224,128000000.0
2007-05-16 14:10:00,1.84194,1.84275,1.84194,1.84235,104000000.0
2007-05-16 14:15:00,1.84236,1.84331,1.84204,1.84324,86000000.0
2007-05-16 14:20:00,1.84304,1.84388,1.84296,1.84373,84000000.0
2007-05-16 14:25:00,1.84365,1.84368,1.84297,1.84297,75000000.0
2007-05-16 14:30:00,1.84257,1.84398,1.84257,1.84364,67000000.0
2007-05-16 14:35:00,1.84372,1.84415,1.84312,1.84415,41000000.0
2007-05-16 14:40:00,1.84462,1.84462,1.84387,1.84427,43000000.0
2007-05-16 14:45:00,1.84393,1.84415,1.8431,1.84353,41000000.0
2007-05-16 14:50:00,1.84327,1.84376,1.84278,1.84303,39000000.0
2007-05-16 14:55:00,1.843,1.843,1.84079,1.84156,38000000.0
2007-05-16 15:00:00,1.84191,1.84341,1.84191,1.84292,37000000.0
2007-05-16 15:05:00,1.84256,1.84325,1.84256,1.8428,41000000.0
2007-05-16 15:10:00,1.84273,1.84439,1.84273,1.84429,47000000.0
2007-05-16 15:15:00,1.8436,1.84564,1.84353,1.84486,41000000.0
2007-05-16 15:20:00,1.84457,1.84572,1.84457,1.84514,42000000.0
2007-05-16 15:25:00,1.845,1.84553,1.84478,1.84541,39000000.0
2007-05-16 15:30:00,1.84543,1.84543,1.84439,1.84443,45000000.0
2007-05-16 15:35:00,1.84434,1.84478,1.84282,1.84442,39000000.0
2007-05-16 15:40:00,1.84308,1.84524,1.84299,1.845,44000000.0
2007-05-16 15:45:00,1.84502,1.84502,1.84395,1.84489,40000000.0
2007-05-16 15:50:00,1.84484,1.84484,1.84311,1.84429,42000000.0
2007-05-16 15:55:00,1.84409,1.84532,1.84409,1.84504,43000000.0
2007-05-16 16:00:00,1.84504,1.8455,1.84481,1.84481,43000000.0
2007-05-16 16:05:00,1.84481,1.8452,1.84443,1.84467,44000000.0
2007-05-16 16:10:00,1.84459,1.84755,1.84444,1.84698,44000000.0
2007-05-16 16:15:00,1.8476,1.84776,1.84655,1.84655,47000000.0
2007-05-16 16:20:00,1.84603,1.84644,1.84485,1.84544,44000000.0
2007-05-16 16:25:00,1.84592,1.84732,1.84552,1.847,43000000.0
2007-05-16 16:30:00,1.847,1.84727,1.84639,1.84669,42000000.0
2007-05-16 16:35:00,1.84654,1.84703,1.84585,1.8459,38000000.0
2007-05-16 16:40:00,1.84606,1.84656,1.84576,1.8463,42000000.0
2007-05-16 16:45:00,1.84621,1.84834,1.84569,1.84811,47000000.0
2007-05-16 16:50:00,1.84775,1.84795,1.8468,1.84781,39000000.0
2007-05-16 16:55:00,1.84767,1.84903,1.84681,1.84903,44000000.0
2007-05-16 17:00:00,1.84889,1.84889,1.84668,1.84866,40000000.0
2007-05-16 17:05:00,1.84858,1.84944,1.84774,1.84912,44000000.0
2007-05-16 17:10:00,1.84934,1.84934,1.84747,1.84758,40000000.0
2007-05-16 17:15:00,1.84656,1.84674,1.8449,1.84491,40000000.0
2007-05-16 17:20:00,1.84503,1.846,1.84436,1.84512,41000000.0
2007-05-16 17:25:00,1.84505,1.84547,1.84451,1.8451,38000000.0
2007-05-16 17:30:00,1.84556,1.84676,1.84544,1.84563,45000000.0
2007-05-16 17:35:00,1.84543,1.84565,1.84508,1.84524,36000000.0
2007-05-16 17:40:00,1.84548,1.84615,1.84513,1.84597,45000000.0
2007-05-16 17:45:00,1.84571,1.84608,1.84454,1.84548,37000000.0
2007-05-16 17:50:00,1.84538,1.84576,1.84446,1.84452,39000000.0
2007-05-16 17:55:00,1.84437,1.8445,1.84333,1.84366,44000000.0
2007-05-16 18:00:00,1.84377,1.84461,1.84377,1.84414,44000000.0
2007-05-16 18:05:00,1.84434,1.84439,1.84296,1.84337,44000000.0
2007-05-16 18:10:00,1.8436,1.84362,1.8419,1.84229,45000000.0
2007-05-16 18:15:00,1.8425,1.84282,1.84162,1.84235,46000000.0
2007-05-16 18:20:00,1.84301,1.84348,1.84042,1.84348,47000000.0
2007-05-16 18:25:00,1.8437,1.84376,1.84243,1.84269,36000000.0
2007-05-16 18:30:00,1.84271,1.84282,1.84201,1.84219,46000000.0
2007-05-16 18:35:00,1.84219,1.84244,1.84206,1.84213,38000000.0
2007-05-16 18:40:00,1.84219,1.8427,1.84174,1.84229,41000000.0
2007-05-16 18:45:00,1.84235,1.84272,1.84177,1.84195,44000000.0
2007-05-16 18:50:00,1.84212,1.84214,1.84178,1.84196,44000000.0
2007-05-16 18:55:00,1.84208,1.84242,1.84179,1.84228,41000000.0
2007-05-16 19:00:00,1.84267,1.84334,1.84254,1.84254,37000000.0
2007-05-16 19:05:00,1.84229,1.84294,1.84173,1.84179,40000000.0
2007-05-16 19:10:00,1.84174,1.84207,1.84039,1.84149,42000000.0
2007-05-16 19:15:00,1.84175,1.84175,1.84122,1.84134,47000000.0
2007-05-16 19:20:00,1.84128,1.84155,1.84099,1.84154,47000000.0
2007-05-16 19:25:00,1.84111,1.84225,1.8408,1.84224,41000000.0
2007-05-16 19:30:00,1.84209,1.84233,1.84161,1.84229,42000000.0
2007-05-16 19:35:00,1.84219,1.84235,1.84162,1.84162,38000000.0
2007-05-16 19:40:00,1.84176,1.84195,1.84113,1.84195,42000000.0
2007-05-16 19:45:00,1.8419,1.8419,1.84133,1.84184,40000000.0
2007-05-16 19:50:00,1.84176,1.84214,1.84147,1.84198,36000000.0
2007-05-16 19:55:00,1.84201,1.84215,1.8416,1.84174,41000000.0
2007-05-16 20:00:00,1.84184,1.84233,1.84142,1.84226,39000000.0
2007-05-16 20:05:00,1.84225,1.84256,1.84213,1.84251,45000000.0
2007-05-16 20:10:00,1.84175,1.8428,1.84138,1.84273,40000000.0
2007-05-16 20:15:00,1.84272,1.84353,1.84246,1.84352,42000000.0
2007-05-16 20:20:00,1.84348,1.84355,1.84273,1.84284,40000000.0
2007-05-16 20:25:00,1.84271,1.8437,1.84271,1.84313,43000000.0
2007-05-16 20:30:00,1.8432,1.8432,1.84253,1.84266,37000000.0
2007-05-16 20:35:00,1.8425,1.84306,1.84221,1.8424,46000000.0
2007-05-16 20:40:00,1.8426,1.84412,1.8426,1.84388,45000000.0
2007-05-16 20:45:00,1.84417,1.84417,1.84328,1.84328,39000000.0
2007-05-16 20:50:00,1.8433,1.84355,1.84257,1.84355,50000000.0
2007-05-16 20:55:00,1.84362,1.84382,1.84301,1.84301,36000000.0
2007-05-16 21:00:00,1.84378,1.84378,1.84318,1.8435,36000000.0
2007-05-16 21:05:00,1.84335,1.84418,1.84335,1.84418,33000000.0
2007-05-16 21:10:00,1.84432,1.84439,1.84366,1.84392,41000000.0
2007-05-16 21:15:00,1.84389,1.84417,1.8438,1.84388,29000000.0
2007-05-16 21:20:00,1.84393,1.8443,1.84377,1.844,49000000.0
2007-05-16 21:25:00,1.84424,1.84424,1.8433,1.84342,35000000.0
2007-05-16 21:30:00,1.84342,1.84378,1.84312,1.84351,45000000.0
2007-05-16 21:35:00,1.84353,1.84368,1.84298,1.84305,45000000.0
2007-05-16 21:40:00,1.84219,1.84358,1.84219,1.84357,36000000.0
2007-05-16 21:45:00,1.84298,1.84354,1.8429,1.84354,39000000.0
2007-05-16 21:50:00,1.84361,1.84376,1.84337,1.84355,20000000.0
2007-05-16 21:55:00,1.84358,1.84392,1.84329,1.84332,41000000.0
2007-05-16 22:00:00,1.84339,1.84361,1.84313,1.84346,42000000.0
2007-05-16 22:05:00,1.84356,1.84356,1.84278,1.84337,42000000.0
2007-05-16 22:10:00,1.84314,1.8435,1.84311,1.84322,42000000.0
2007-05-16 22:15:00,1.84325,1.84358,1.84269,1.84283,40000000.0
2007-05-16 22:20:00,1.84328,1.84351,1.8427,1.8427,36000000.0
2007-05-16 22:25:00,1.84262,1.84283,1.84244,1.8428,39000000.0
2007-05-16 22:30:00,1.84295,1.84295,1.84223,1.84265,38000000.0
2007-05-16 22:35:00,1.84276,1.84357,1.84247,1.84345,42000000.0
2007-05-16 22:40:00,1.84347,1.84347,1.8429,1.843,43000000.0
2007-05-16 22:45:00,1.84332,1.8437,1.84263,1.84292,42000000.0
2007-05-16 22:50:00,1.84198,1.8438,1.84183,1.84277,40000000.0
2007-05-16 22:55:00,1.84292,1.84299,1.84227,1.84272,35000000.0
2007-05-16 23:00:00,1.84272,1.84292,1.84247,1.84282,39000000.0
2007-05-16 23:05:00,1.8437,1.8437,1.84245,1.84282,44000000.0
2007-05-16 23:10:00,1.84287,1.84308,1.84259,1.84286,34000000.0
2007-05-16 23:15:00,1.84295,1.84375,1.84295,1.84364,41000000.0
2007-05-16 23:20:00,1.84347,1.84388,1.84291,1.84385,42000000.0
2007-05-16 23:25:00,1.84387,1.84441,1.8434,1.84441,42000000.0
2007-05-16 23:30:00,1.84439,1.84439,1.84315,1.8433,30000000.0
2007-05-16 23:35:00,1.84326,1.84395,1.84307,1.8438,43000000.0
2007-05-16 23:40:00,1.84367,1.84378,1.8426,1.84334,31000000.0
2007-05-16 23:45:00,1.84328,1.84354,1.84267,1.84293,33000000.0
2007-05-16 23:50:00,1.84324,1.84335,1.84279,1.84311,33000000.0
2007-05-16 23:55:00,1.84296,1.84314,1.84234,1.84291,31000000.0
2007-05-17 00:00:00,1.84275,1.84333,1.84275,1.84331,37000000.0
2007-05-17 00:05:00,1.84298,1.84333,1.84237,1.84327,37000000.0
2007-05-17 00:10:00,1.84319,1.84319,1.84264,1.84285,37000000.0
2007-05-17 00:15:00,1.84272,1.8428,1.84232,1.84249,40000000.0
2007-05-17 00:20:00,1.84266,1.84291,1.84249,1.8425,39000000.0
2007-05-17 00:25:00,1.84268,1.84268,1.84232,1.84234,39000000.0
2007-05-17 00:30:00,1.84233,1.84282,1.84212,1.84242,44000000.0
2007-05-17 00:35:00,1.84236,1.84268,1.84066,1.84262,36000000.0
2007-05-17 00:40:00,1.84258,1.84282,1.84185,1.8428,40000000.0
2007-05-17 00:45:00,1.84285,1.84321,1.84268,1.84305,46000000.0
2007-05-17 00:50:00,1.843,1.843,1.8421,1.84288,35000000.0
2007-05-17 00:55:00,1.84228,1.84388,1.84228,1.84318,34000000.0
2007-05-17 01:00:00,1.84331,1.84396,1.84318,1.84359,41000000.0
2007-05-17 01:05:00,1.84379,1.84404,1.84288,1.84383,33000000.0
2007-05-17 01:10:00,1.84355,1.84391,1.84298,1.84336,42000000.0
2007-05-17 01:15:00,1.84322,1.8433,1.84289,1.84309,36000000.0
2007-05-17 01:20:00,1.84308,1.84369,1.84297,1.84348,40000000.0
2007-05-17 01:25:00,1.84364,1.84371,1.84324,1.84341,36000000.0
2007-05-17 01:30:00,1.84368,1.84379,1.84307,1.84332,45000000.0
2007-05-17 01:35:00,1.84343,1.84343,1.84196,1.84226,42000000.0
2007-05-17 01:40:00,1.84249,1.84302,1.84221,1.84278,40000000.0
2007-05-17 01:45:00,1.8428,1.84286,1.84239,1.84269,41000000.0
2007-05-17 01:50:00,1.84274,1.84282,1.84201,1.84201,43000000.0
2007-05-17 01:55:00,1.84175,1.84266,1.83912,1.84266,41000000.0
2007-05-17 02:00:00,1.84256,1.84317,1.84237,1.84293,53000000.0
2007-05-17 02:05:00,1.84299,1.8431,1.84286,1.84305,55000000.0
2007-05-17 02:10:00,1.84309,1.84323,1.84235,1.84277,43000000.0
2007-05-17 02:15:00,1.84279,1.84347,1.84279,1.84324,40000000.0
2007-05-17 02:20:00,1.84326,1.84344,1.84299,1.84341,48000000.0
2007-05-17 02:25:00,1.84366,1.8438,1.84298,1.84306,54000000.0
2007-05-17 02:30:00,1.84289,1.84357,1.84252,1.84353,49000000.0
2007-05-17 02:35:00,1.84352,1.84358,1.84286,1.8434,42000000.0
2007-05-17 02:40:00,1.84324,1.84339,1.84247,1.8429,50000000.0
2007-05-17 02:45:00,1.84292,1.84292,1.84231,1.84236,47000000.0
2007-05-17 02:50:00,1.84202,1.84243,1.8415,1.842,38000000.0
2007-05-17 02:55:00,1.84207,1.8431,1.84187,1.84293,54000000.0
2007-05-17 03:00:00,1.84286,1.84286,1.84249,1.84271,43000000.0
2007-05-17 03:05:00,1.84274,1.84283,1.84235,1.84283,46000000.0
2007-05-17 03:10:00,1.84285,1.84306,1.84245,1.84248,42000000.0
2007-05-17 03:15:00,1.8425,1.84335,1.84215,1.84258,41000000.0
2007-05-17 03:20:00,1.84268,1.84321,1.84202,1.843,32000000.0
2007-05-17 03:25:00,1.84302,1.84334,1.84246,1.84334,50000000.0
2007-05-17 03:30:00,1.84363,1.84389,1.8429,1.84297,43000000.0
2007-05-17 03:35:00,1.84305,1.84328,1.84287,1.84317,40000000.0
2007-05-17 03:40:00,1.84317,1.84323,1.84281,1.84314,33000000.0
2007-05-17 03:45:00,1.8428,1.8434,1.84268,1.84316,56000000.0
2007-05-17 03:50:00,1.8432,1.84345,1.84245,1.84299,43000000.0
2007-05-17 03:55:00,1.8429,1.84437,1.8429,1.84348,45000000.0
2007-05-17 04:00:00,1.84341,1.84343,1.84285,1.84325,38000000.0
2007-05-17 04:05:00,1.84345,1.84536,1.84345,1.84435,39000000.0
2007-05-17 04:10:00,1.84423,1.84519,1.84423,1.84454,37000000.0
2007-05-17 04:15:00,1.84466,1.84503,1.84414,1.84437,63000000.0
2007-05-17 04:20:00,1.8443,1.84441,1.84262,1.84262,48000000.0
2007-05-17 04:25:00,1.84205,1.84281,1.84131,1.84249,42000000.0
2007-05-17 04:30:00,1.84264,1.84403,1.84264,1.84379,53000000.0
2007-05-17 04:35:00,1.84367,1.84509,1.84367,1.84508,35000000.0
2007-05-17 04:40:00,1.84506,1.84513,1.84385,1.84513,38000000.0
2007-05-17 04:45:00,1.84527,1.84571,1.84508,1.84549,40000000.0
2007-05-17 04:50:00,1.84537,1.84553,1.84496,1.84496,43000000.0
2007-05-17 04:55:00,1.84514,1.84514,1.84447,1.84447,49000000.0
2007-05-17 05:00:00,1.84461,1.8452,1.84461,1.84508,39000000.0
2007-05-17 05:05:00,1.84499,1.84579,1.84458,1.84562,43000000.0
2007-05-17 05:10:00,1.84551,1.84551,1.84513,1.84522,60000000.0
2007-05-17 05:15:00,1.84525,1.84685,1.84525,1.84639,53000000.0
2007-05-17 05:20:00,1.84625,1.84625,1.84563,1.84578,64000000.0
2007-05-17 05:25:00,1.84587,1.84595,1.84535,1.84536,80000000.0
2007-05-17 05:30:00,1.8454,1.84554,1.84451,1.84469,43000000.0
2007-05-17 05:35:00,1.84465,1.84502,1.84368,1.84441,51000000.0
2007-05-17 05:40:00,1.84448,1.84573,1.84448,1.8457,52000000.0
2007-05-17 05:45:00,1.84512,1.84544,1.84458,1.84517,36000000.0
2007-05-17 05:50:00,1.84502,1.84546,1.84483,1.84495,50000000.0
2007-05-17 05:55:00,1.8447,1.84581,1.8447,1.84574,49000000.0
2007-05-17 06:00:00,1.84563,1.84602,1.84438,1.84467,61000000.0
2007-05-17 06:05:00,1.84553,1.84564,1.84494,1.84564,42000000.0
2007-05-17 06:10:00,1.84562,1.84567,1.84426,1.84426,47000000.0
2007-05-17 06:15:00,1.84456,1.84486,1.84386,1.84404,55000000.0
2007-05-17 06:20:00,1.84424,1.84443,1.84403,1.84435,77000000.0
2007-05-17 06:25:00,1.8439,1.84409,1.8432,1.84396,40000000.0
2007-05-17 06:30:00,1.84357,1.84408,1.84323,1.84408,69000000.0
2007-05-17 06:35:00,1.84407,1.84442,1.84388,1.84405,48000000.0
2007-05-17 06:40:00,1.84393,1.8445,1.84393,1.84426,42000000.0
2007-05-17 06:45:00,1.84417,1.84465,1.84253,1.84311,41000000.0
2007-05-17 06:50:00,1.84399,1.84399,1.84327,1.84389,46000000.0
2007-05-17 06:55:00,1.84396,1.84399,1.84318,1.84351,56000000.0
2007-05-17 07:00:00,1.84359,1.84374,1.8432,1.84368,56000000.0
2007-05-17 07:05:00,1.84355,1.84371,1.84335,1.84369,58000000.0
2007-05-17 07:10:00,1.8437,1.84416,1.8436,1.8437,61000000.0
2007-05-17 07:15:00,1.84373,1.844,1.84317,1.84317,50000000.0
2007-05-17 07:20:00,1.84313,1.84343,1.842,1.84308,60000000.0
2007-05-17 07:25:00,1.84298,1.84334,1.84298,1.84316,106000000.0
2007-05-17 07:30:00,1.84303,1.84318,1.84213,1.84291,76000000.0
2007-05-17 07:35:00,1.84316,1.84372,1.84311,1.84362,56000000.0
2007-05-17 07:40:00,1.84363,1.84531,1.84358,1.84531,72000000.0
2007-05-17 07:45:00,1.84523,1.84584,1.84499,1.8455,65000000.0
2007-05-17 07:50:00,1.84555,1.84576,1.84523,1.84535,97000000.0
2007-05-17 07:55:00,1.84559,1.84594,1.84532,1.84579,101000000.0
2007-05-17 08:00:00,1.84567,1.84614,1.84551,1.84614,106000000.0
2007-05-17 08:05:00,1.84626,1.84626,1.84377,1.8454,75000000.0
2007-05-17 08:10:00,1.84563,1.84584,1.84382,1.8458,118000000.0
2007-05-17 08:15:00,1.84549,1.84561,1.84488,1.84518,94000000.0
2007-05-17 08:20:00,1.8455,1.84641,1.84452,1.84629,91000000.0
2007-05-17 08:25:00,1.84657,1.8475,1.84598,1.84665,154000000.0
2007-05-17 08:30:00,1.84647,1.84703,1.84647,1.84651,216000000.0
2007-05-17 08:35:00,1.84665,1.84665,1.846,1.8465,120000000.0
2007-05-17 08:40:00,1.8465,1.8465,1.84563,1.84592,123000000.0
2007-05-17 08:45:00,1.84579,1.84581,1.84484,1.84517,148000000.0
2007-05-17 08:50:00,1.84494,1.84506,1.84432,1.8448,232000000.0
2007-05-17 08:55:00,1.84468,1.8447,1.84377,1.84415,129000000.0
2007-05-17 09:00:00,1.84411,1.84608,1.84411,1.84595,98000000.0
2007-05-17 09:05:00,1.84625,1.84671,1.84598,1.84635,129000000.0
2007-05-17 09:10:00,1.84639,1.84663,1.84596,1.84637,216000000.0
2007-05-17 09:15:00,1.8465,1.84653,1.8457,1.846,232000000.0
2007-05-17 09:20:00,1.84608,1.84641,1.84598,1.846,273000000.0
2007-05-17 09:25:00,1.8463,1.84656,1.84619,1.84619,194000000.0
2007-05-17 09:30:00,1.84606,1.84643,1.84492,1.84525,151000000.0
2007-05-17 09:35:00,1.8452,1.8452,1.84407,1.84437,228000000.0
2007-05-17 09:40:00,1.84435,1.84511,1.84435,1.84478,226000000.0
2007-05-17 09:45:00,1.84473,1.84498,1.84466,1.8447,136000000.0
2007-05-17 09:50:00,1.84466,1.84547,1.84458,1.84521,196000000.0
2007-05-17 09:55:00,1.84511,1.84557,1.84508,1.84527,190000000.0
2007-05-17 10:00:00,1.84508,1.8451,1.84443,1.8447,196000000.0
2007-05-17 10:05:00,1.84468,1.84468,1.8438,1.8438,232000000.0
2007-05-17 10:10:00,1.84376,1.84421,1.84376,1.84402,303000000.0
2007-05-17 10:15:00,1.84394,1.84442,1.84371,1.84419,225000000.0
2007-05-17 10:20:00,1.84405,1.84412,1.84324,1.84391,233000000.0
2007-05-17 10:25:00,1.84395,1.84493,1.84386,1.84464,301000000.0
2007-05-17 10:30:00,1.84467,1.84489,1.8427,1.84414,157000000.0
2007-05-17 10:35:00,1.84282,1.8445,1.84282,1.84408,140000000.0
2007-05-17 10:40:00,1.84408,1.84465,1.84319,1.84455,139000000.0
2007-05-17 10:45:00,1.84457,1.84474,1.84417,1.84454,165000000.0
2007-05-17 10:50:00,1.84475,1.84491,1.84434,1.84448,206000000.0
2007-05-17 10:55:00,1.84456,1.84465,1.84301,1.84447,176000000.0
2007-05-17 11:00:00,1.84451,1.84451,1.84287,1.84441,178000000.0
2007-05-17 11:05:00,1.8445,1.8445,1.84366,1.84387,142000000.0
2007-05-17 11:10:00,1.84389,1.84406,1.8437,1.84394,236000000.0
2007-05-17 11:15:00,1.84388,1.84423,1.8434,1.84417,218000000.0
2007-05-17 11:20:00,1.84415,1.84416,1.84281,1.84393,229000000.0
2007-05-17 11:25:00,1.84405,1.8442,1.84359,1.84395,183000000.0
2007-05-17 11:30:00,1.84394,1.84411,1.84367,1.84411,173000000.0
2007-05-17 11:35:00,1.84387,1.84438,1.84336,1.84352,231000000.0
2007-05-17 11:40:00,1.84368,1.84392,1.8428,1.84285,185000000.0
2007-05-17 11:45:00,1.84254,1.84321,1.84246,1.84311,169000000.0
2007-05-17 11:50:00,1.8433,1.84434,1.84301,1.84434,188000000.0
2007-05-17 11:55:00,1.84438,1.84445,1.84398,1.84412,200000000.0
2007-05-17 12:00:00,1.84407,1.84438,1.84368,1.8441,150000000.0
2007-05-17 12:05:00,1.84414,1.84434,1.84291,1.84411,112000000.0
2007-05-17 12:10:00,1.84413,1.84459,1.8427,1.84441,149000000.0
2007-05-17 12:15:00,1.84401,1.84414,1.84353,1.84356,180000000.0
2007-05-17 12:20:00,1.84313,1.84414,1.84299,1.84381,178000000.0
2007-05-17 12:25:00,1.844,1.84499,1.84225,1.84225,208000000.0
2007-05-17 12:30:00,1.84378,1.84385,1.84189,1.84371,188000000.0
2007-05-17 12:35:00,1.84379,1.84435,1.84367,1.84435,98000000.0
2007-05-17 12:40:00,1.8444,1.8444,1.84214,1.84297,82000000.0
2007-05-17 12:45:00,1.84322,1.8436,1.84281,1.84343,160000000.0
2007-05-17 12:50:00,1.84347,1.84379,1.84304,1.84304,129000000.0
2007-05-17 12:55:00,1.8432,1.8437,1.84306,1.8437,131000000.0
2007-05-17 13:00:00,1.84384,1.84387,1.84346,1.8435,91000000.0
2007-05-17 13:05:00,1.84354,1.84441,1.84304,1.84438,126000000.0
2007-05-17 13:10:00,1.84461,1.84583,1.84457,1.84457,104000000.0
2007-05-17 13:15:00,1.84511,1.84714,1.84511,1.84626,141000000.0
2007-05-17 13:20:00,1.84616,1.8463,1.84441,1.84441,165000000.0
2007-05-17 13:25:00,1.84417,1.84523,1.84417,1.84519,128000000.0
2007-05-17 13:30:00,1.84512,1.84526,1.84459,1.84518,118000000.0
2007-05-17 13:35:00,1.84536,1.84618,1.8453,1.8453,143000000.0
2007-05-17 13:40:00,1.84532,1.84624,1.84468,1.84468,145000000.0
2007-05-17 13:45:00,1.84604,1.84604,1.84532,1.84532,101000000.0
2007-05-17 13:50:00,1.84548,1.84662,1.84534,1.84637,144000000.0
2007-05-17 13:55:00,1.84631,1.84645,1.84619,1.84635,144000000.0
2007-05-17 14:00:00,1.84625,1.8472,1.84619,1.84656,124000000.0
2007-05-17 14:05:00,1.84627,1.84754,1.84627,1.84751,128000000.0
2007-05-17 14:10:00,1.84747,1.84786,1.84703,1.84703,104000000.0
2007-05-17 14:15:00,1.8473,1.84753,1.8469,1.8473,86000000.0
2007-05-17 14:20:00,1.84741,1.84744,1.84624,1.84626,84000000.0
2007-05-17 14:25:00,1.84636,1.84704,1.84636,1.84697,75000000.0
2007-05-17 14:30:00,1.84662,1.84701,1.84572,1.84572,67000000.0
2007-05-17 14:35:00,1.84604,1.84689,1.84542,1.8462,41000000.0
2007-05-17 14:40:00,1.84629,1.84685,1.84616,1.84685,43000000.0
2007-05-17 14:45:00,1.84723,1.84863,1.84704,1.8476,41000000.0
2007-05-17 14:50:00,1.84734,1.84761,1.84634,1.84664,39000000.0
2007-05-17 14:55:00,1.84688,1.84822,1.84666,1.84816,38000000.0
2007-05-17 15:00:00,1.8477,1.84805,1.84712,1.84757,37000000.0
2007-05-17 15:05:00,1.84776,1.84814,1.84735,1.8476,41000000.0
2007-05-17 15:10:00,1.84726,1.84748,1.84663,1.84736,47000000.0
2007-05-17 15:15:00,1.84769,1.84769,1.84686,1.8471,41000000.0
2007-05-17 15:20:00,1.8471,1.84863,1.84708,1.84856,42000000.0
2007-05-17 15:25:00,1.84839,1.84844,1.8475,1.84766,39000000.0
2007-05-17 15:30:00,1.84771,1.84891,1.84768,1.84884,45000000.0
2007-05-17 15:35:00,1.84873,1.84896,1.84677,1.8482,39000000.0
2007-05-17 15:40:00,1.84834,1.84866,1.84808,1.8483,44000000.0
2007-05-17 15:45:00,1.84835,1.8491,1.84762,1.8491,40000000.0
2007-05-17 15:50:00,1.84914,1.84982,1.84865,1.84979,42000000.0
2007-05-17 15:55:00,1.84962,1.85019,1.84929,1.84991,43000000.0
2007-05-17 16:00:00,1.84978,1.85058,1.84951,1.85058,43000000.0
2007-05-17 16:05:00,1.85069,1.85069,1.8497,1.85002,44000000.0
2007-05-17 16:10:00,1.85018,1.85037,1.84839,1.84915,44000000.0
2007-05-17 16:15:00,1.84942,1.84951,1.84901,1.84907,47000000.0
2007-05-17 16:20:00,1.84886,1.84886,1.84739,1.84769,44000000.0
2007-05-17 16:25:00,1.84774,1.84776,1.84625,1.84635,43000000.0
2007-05-17 16:30:00,1.84646,1.84733,1.84623,1.84699,42000000.0
2007-05-17 16:35:00,1.84694,1.84694,1.84572,1.8464,38000000.0
2007-05-17 16:40:00,1.84617,1.84617,1.84486,1.84519,42000000.0
2007-05-17 16:45:00,1.84511,1.8458,1.84416,1.8458,47000000.0
2007-05-17 16:50:00,1.84581,1.84581,1.84526,1.84552,39000000.0
2007-05-17 16:55:00,1.84547,1.84714,1.84429,1.84697,44000000.0
2007-05-17 17:00:00,1.84743,1.8477,1.84572,1.84769,40000000.0
2007-05-17 17:05:00,1.84728,1.84793,1.84616,1.84787,44000000.0
2007-05-17 17:10:00,1.84708,1.84795,1.84585,1.84731,40000000.0
2007-05-17 17:15:00,1.84727,1.84738,1.84647,1.84674,40000000.0
2007-05-17 17:20:00,1.84677,1.84691,1.84642,1.84691,41000000.0
2007-05-17 17:25:00,1.84689,1.84696,1.84599,1.84607,38000000.0
2007-05-17 17:30:00,1.84604,1.8461,1.84558,1.84608,45000000.0
2007-05-17 17:35:00,1.84606,1.84647,1.8448,1.84637,36000000.0
2007-05-17 17:40:00,1.84646,1.84667,1.8463,1.84646,45000000.0
2007-05-17 17:45:00,1.84653,1.84704,1.8462,1.84625,37000000.0
2007-05-17 17:50:00,1.84621,1.84635,1.84538,1.84603,39000000.0
2007-05-17 17:55:00,1.84592,1.84625,1.84561,1.84625,44000000.0
2007-05-17 18:00:00,1.84592,1.84656,1.84545,1.84656,44000000.0
2007-05-17 18:05:00,1.84649,1.84675,1.84633,1.84655,44000000.0
2007-05-17 18:10:00,1.84669,1.84696,1.8459,1.84609,45000000.0
2007-05-17 18:15:00,1.84606,1.84652,1.84552,1.84624,46000000.0
2007-05-17 18:20:00,1.8463,1.84701,1.8446,1.84701,47000000.0
2007-05-17 18:25:00,1.84687,1.84687,1.84629,1.84658,36000000.0
2007-05-17 18:30:00,1.8466,1.8466,1.84578,1.84594,46000000.0
2007-05-17 18:35:00,1.84636,1.84641,1.84595,1.84618,38000000.0
2007-05-17 18:40:00,1.84639,1.84652,1.84574,1.84607,41000000.0
2007-05-17 18:45:00,1.84602,1.84652,1.8456,1.84634,44000000.0
2007-05-17 18:50:00,1.84652,1.84655,1.84577,1.84599,44000000.0
2007-05-17 18:55:00,1.84617,1.84652,1.84604,1.84652,41000000.0
2007-05-17 19:00:00,1.84643,1.84652,1.84577,1.8459,37000000.0
2007-05-17 19:05:00,1.84593,1.84686,1.84566,1.84581,40000000.0
2007-05-17 19:10:00,1.84578,1.8461,1.84453,1.84574,42000000.0
2007-05-17 19:15:00,1.84615,1.84622,1.84576,1.84587,47000000.0
2007-05-17 19:20:00,1.84579,1.84627,1.8457,1.84598,47000000.0
2007-05-17 19:25:00,1.84591,1.84592,1.84564,1.84592,41000000.0
2007-05-17 19:30:00,1.84565,1.84596,1.84515,1.84591,42000000.0
2007-05-17 19:35:00,1.84617,1.84617,1.8453,1.8453,38000000.0
2007-05-17 19:40:00,1.84561,1.84637,1.84534,1.84633,42000000.0
2007-05-17 19:45:00,1.84634,1.84653,1.84607,1.84646,40000000.0
2007-05-17 19:50:00,1.84639,1.84691,1.84613,1.84678,36000000.0
2007-05-17 19:55:00,1.84682,1.847,1.84621,1.84675,41000000.0
2007-05-17 20:00:00,1.84721,1.84723,1.8463,1.84652,39000000.0
2007-05-17 20:05:00,1.84642,1.847,1.84565,1.84683,45000000.0
2007-05-17 20:10:00,1.84622,1.84693,1.84622,1.84687,40000000.0
2007-05-17 20:15:00,1.84691,1.84746,1.84681,1.84734,42000000.0
2007-05-17 20:20:00,1.84724,1.84729,1.84658,1.84704,40000000.0
2007-05-17 20:25:00,1.84699,1.84729,1.84631,1.84631,43000000.0
2007-05-17 20:30:00,1.84663,1.84676,1.84619,1.84651,37000000.0
2007-05-17 20:35:00,1.84633,1.84654,1.84612,1.84641,46000000.0
2007-05-17 20:40:00,1.8464,1.84656,1.84617,1.84656,45000000.0
2007-05-17 20:45:00,1.84653,1.84654,1.84619,1.84622,39000000.0
2007-05-17 20:50:00,1.84594,1.84594,1.84526,1.8455,50000000.0
2007-05-17 20:55:00,1.84546,1.84562,1.84531,1.84557,36000000.0
2007-05-17 21:00:00,1.84544,1.84629,1.84528,1.84571,36000000.0
2007-05-17 21:05:00,1.84581,1.84595,1.84539,1.84586,35000000.0
2007-05-17 21:10:00,1.84589,1.84596,1.84513,1.84564,41000000.0
2007-05-17 21:15:00,1.8457,1.84586,1.84511,1.84586,40000000.0
2007-05-17 21:20:00,1.84563,1.84577,1.84498,1.84531,49000000.0
2007-05-17 21:25:00,1.8449,1.84529,1.84471,1.84471,35000000.0
2007-05-17 21:30:00,1.84483,1.84514,1.8447,1.84485,45000000.0
2007-05-17 21:35:00,1.84491,1.84529,1.84482,1.84512,35000000.0
2007-05-17 21:40:00,1.84474,1.84548,1.84474,1.84548,27000000.0
2007-05-17 21:45:00,1.84549,1.84563,1.84536,1.84558,39000000.0
2007-05-17 21:50:00,1.84556,1.84585,1.84405,1.84585,34000000.0
2007-05-17 21:55:00,1.8458,1.84591,1.84514,1.84514,29000000.0
2007-05-17 22:00:00,1.84508,1.8458,1.84502,1.84578,42000000.0
2007-05-17 22:05:00,1.84567,1.84578,1.84536,1.84559,42000000.0
2007-05-17 22:10:00,1.84542,1.84567,1.84513,1.84556,42000000.0
2007-05-17 22:15:00,1.84526,1.84568,1.8449,1.84541,40000000.0
2007-05-17 22:20:00,1.84539,1.84558,1.84512,1.84558,37000000.0
2007-05-17 22:25:00,1.84502,1.84559,1.84481,1.84506,29000000.0
2007-05-17 22:30:00,1.84549,1.8456,1.84521,1.84529,38000000.0
2007-05-17 22:35:00,1.84466,1.8458,1.84412,1.8458,42000000.0
2007-05-17 22:40:00,1.84569,1.84569,1.84523,1.84523,43000000.0
2007-05-17 22:45:00,1.84541,1.84567,1.84509,1.84528,45000000.0
2007-05-17 22:50:00,1.84534,1.8458,1.84487,1.8458,40000000.0
2007-05-17 22:55:00,1.84576,1.84614,1.84533,1.84578,35000000.0
2007-05-17 23:00:00,1.846,1.846,1.8451,1.84577,39000000.0
2007-05-17 23:05:00,1.84568,1.84603,1.84538,1.84601,33000000.0
2007-05-17 23:10:00,1.84612,1.8464,1.84544,1.84553,41000000.0
2007-05-17 23:15:00,1.84557,1.84618,1.84522,1.84598,37000000.0
2007-05-17 23:20:00,1.8461,1.84673,1.84607,1.84673,42000000.0
2007-05-17 23:25:00,1.84634,1.84639,1.84569,1.84636,38000000.0
2007-05-17 23:30:00,1.84591,1.84656,1.84591,1.84647,37000000.0
2007-05-17 23:35:00,1.8465,1.8465,1.84601,1.84634,43000000.0
2007-05-17 23:40:00,1.84647,1.84725,1.84635,1.84706,31000000.0
2007-05-17 23:45:00,1.84735,1.84752,1.84691,1.84748,40000000.0
2007-05-17 23:50:00,1.8475,1.84757,1.84572,1.84601,36000000.0
2007-05-17 23:55:00,1.84568,1.84635,1.84568,1.84631,37000000.0
2007-05-18 00:00:00,1.84613,1.84631,1.84547,1.84598,37000000.0
2007-05-18 00:05:00,1.8459,1.84632,1.84572,1.8461,29000000.0
2007-05-18 00:10:00,1.84587,1.84606,1.8449,1.84588,32000000.0
2007-05-18 00:15:00,1.84576,1.8462,1.84559,1.84576,30000000.0
2007-05-18 00:20:00,1.84562,1.84645,1.84561,1.84617,36000000.0
2007-05-18 00:25:00,1.84624,1.84624,1.84545,1.84592,39000000.0
2007-05-18 00:30:00,1.84598,1.84603,1.84525,1.84559,37000000.0
2007-05-18 00:35:00,1.84596,1.84631,1.8442,1.8462,36000000.0
2007-05-18 00:40:00,1.84625,1.84625,1.8455,1.84573,37000000.0
2007-05-18 00:45:00,1.84571,1.84625,1.84553,1.84625,46000000.0
2007-05-18 00:50:00,1.84633,1.84664,1.8462,1.84625,32000000.0
2007-05-18 00:55:00,1.84638,1.84791,1.84638,1.84791,34000000.0
2007-05-18 01:00:00,1.84797,1.84862,1.8475,1.84807,41000000.0
2007-05-18 01:05:00,1.84807,1.84878,1.84792,1.84877,33000000.0
2007-05-18 01:10:00,1.8489,1.84972,1.84866,1.84908,38000000.0
2007-05-18 01:15:00,1.84868,1.8497,1.84868,1.84929,36000000.0
2007-05-18 01:20:00,1.84905,1.84968,1.84762,1.84803,40000000.0
2007-05-18 01:25:00,1.84785,1.84785,1.84651,1.84746,36000000.0
2007-05-18 01:30:00,1.84756,1.84828,1.84731,1.84792,45000000.0
2007-05-18 01:35:00,1.84768,1.84817,1.84755,1.84795,42000000.0
2007-05-18 01:40:00,1.84795,1.8486,1.84769,1.8486,40000000.0
2007-05-18 01:45:00,1.84893,1.84989,1.84863,1.84938,41000000.0
2007-05-18 01:50:00,1.84951,1.8498,1.84934,1.84941,43000000.0
2007-05-18 01:55:00,1.84941,1.85004,1.8469,1.85004,41000000.0
2007-05-18 02:00:00,1.8501,1.85028,1.84962,1.84988,53000000.0
2007-05-18 02:05:00,1.84989,1.84998,1.84886,1.84888,55000000.0
2007-05-18 02:10:00,1.84876,1.849,1.8486,1.84868,43000000.0
2007-05-18 02:15:00,1.84875,1.84875,1.84807,1.84825,40000000.0
2007-05-18 02:20:00,1.84826,1.84833,1.84795,1.84812,48000000.0
2007-05-18 02:25:00,1.84809,1.84809,1.84612,1.84738,53000000.0
2007-05-18 02:30:00,1.84764,1.84903,1.84732,1.84772,51000000.0
2007-05-18 02:35:00,1.84831,1.84831,1.84788,1.84827,42000000.0
2007-05-18 02:40:00,1.84797,1.84813,1.84725,1.84751,50000000.0
2007-05-18 02:45:00,1.84748,1.84825,1.84661,1.84789,47000000.0
2007-05-18 02:50:00,1.84775,1.84792,1.84668,1.84792,38000000.0
2007-05-18 02:55:00,1.84805,1.84875,1.84785,1.84815,54000000.0
2007-05-18 03:00:00,1.84827,1.84856,1.84821,1.84829,43000000.0
2007-05-18 03:05:00,1.84833,1.8495,1.84819,1.84895,46000000.0
2007-05-18 03:10:00,1.84908,1.84909,1.84835,1.84835,42000000.0
2007-05-18 03:15:00,1.84843,1.84912,1.84803,1.84887,41000000.0
2007-05-18 03:20:00,1.84893,1.84903,1.84825,1.84898,32000000.0
2007-05-18 03:25:00,1.84888,1.84916,1.84823,1.84894,47000000.0
2007-05-18 03:30:00,1.84853,1.84879,1.84832,1.84867,23000000.0
2007-05-18 03:35:00,1.84864,1.84911,1.84842,1.84862,40000000.0
2007-05-18 03:40:00,1.84796,1.8495,1.84792,1.84945,33000000.0
2007-05-18 03:45:00,1.8492,1.85014,1.84897,1.85014,56000000.0
2007-05-18 03:50:00,1.85032,1.85032,1.8498,1.85005,43000000.0
2007-05-18 03:55:00,1.84994,1.85013,1.84941,1.84963,36000000.0
2007-05-18 04:00:00,1.84929,1.84936,1.84878,1.84892,32000000.0
2007-05-18 04:05:00,1.84881,1.84962,1.84857,1.84942,39000000.0
2007-05-18 04:10:00,1.84977,1.8501,1.84959,1.8501,38000000.0
2007-05-18 04:15:00,1.84998,1.85002,1.84895,1.84939,63000000.0
2007-05-18 04:20:00,1.84937,1.85055,1.84914,1.85045,48000000.0
2007-05-18 04:25:00,1.85059,1.85059,1.8488,1.84942,43000000.0
2007-05-18 04:30:00,1.84945,1.84986,1.8491,1.84955,53000000.0
2007-05-18 04:35:00,1.84947,1.8505,1.84946,1.8505,41000000.0
2007-05-18 04:40:00,1.85056,1.85056,1.8491,1.84927,38000000.0
2007-05-18 04:45:00,1.84929,1.84976,1.84889,1.84936,40000000.0
2007-05-18 04:50:00,1.84952,1.84968,1.8486,1.84941,41000000.0
2007-05-18 04:55:00,1.84972,1.85021,1.84927,1.84965,49000000.0
2007-05-18 05:00:00,1.84965,1.85025,1.84965,1.84996,39000000.0
2007-05-18 05:05:00,1.84993,1.85021,1.84968,1.84983,43000000.0
2007-05-18 05:10:00,1.84953,1.84969,1.8482,1.84898,60000000.0
2007-05-18 05:15:00,1.84902,1.84969,1.84901,1.84919,53000000.0
2007-05-18 05:20:00,1.84913,1.85,1.84913,1.84987,64000000.0
2007-05-18 05:25:00,1.84957,1.84995,1.84927,1.84988,87000000.0
2007-05-18 05:30:00,1.84964,1.84984,1.84906,1.84909,43000000.0
2007-05-18 05:35:00,1.84898,1.84987,1.84893,1.84927,51000000.0
2007-05-18 05:40:00,1.84929,1.84944,1.84883,1.84907,44000000.0
2007-05-18 05:45:00,1.84923,1.84947,1.84865,1.84875,51000000.0
2007-05-18 05:50:00,1.84862,1.84891,1.848,1.84888,49000000.0
2007-05-18 05:55:00,1.84871,1.84888,1.84775,1.84785,49000000.0
2007-05-18 06:00:00,1.84856,1.84872,1.84758,1.84782,61000000.0
2007-05-18 06:05:00,1.84753,1.8478,1.84669,1.84669,42000000.0
2007-05-18 06:10:00,1.84745,1.84824,1.847,1.84725,47000000.0
2007-05-18 06:15:00,1.8482,1.8482,1.84706,1.84811,55000000.0
2007-05-18 06:20:00,1.84807,1.8482,1.8467,1.8477,77000000.0
2007-05-18 06:25:00,1.84796,1.84924,1.84796,1.84866,40000000.0
2007-05-18 06:30:00,1.84843,1.8497,1.84843,1.84968,69000000.0
2007-05-18 06:35:00,1.84881,1.84957,1.84859,1.84934,48000000.0
2007-05-18 06:40:00,1.84926,1.85079,1.84926,1.85069,42000000.0
2007-05-18 06:45:00,1.8507,1.85074,1.84852,1.85043,41000000.0
2007-05-18 06:50:00,1.85026,1.85071,1.85017,1.85017,46000000.0
2007-05-18 06:55:00,1.85033,1.8505,1.84998,1.85006,56000000.0
2007-05-18 07:00:00,1.84973,1.85027,1.84919,1.85005,56000000.0
2007-05-18 07:05:00,1.85008,1.8506,1.84968,1.8506,58000000.0
2007-05-18 07:10:00,1.85073,1.85075,1.85018,1.85039,61000000.0
2007-05-18 07:15:00,1.85025,1.85087,1.8496,1.84975,50000000.0
2007-05-18 07:20:00,1.84974,1.85018,1.84956,1.85008,60000000.0
2007-05-18 07:25:00,1.85025,1.85062,1.84991,1.85022,106000000.0
2007-05-18 07:30:00,1.85016,1.8504,1.84964,1.84996,76000000.0
2007-05-18 07:35:00,1.85008,1.85116,1.85,1.85093,56000000.0
2007-05-18 07:40:00,1.85099,1.85168,1.85074,1.85137,72000000.0
2007-05-18 07:45:00,1.85107,1.85111,1.8505,1.85063,65000000.0
2007-05-18 07:50:00,1.85095,1.85117,1.85056,1.85103,97000000.0
2007-05-18 07:55:00,1.85112,1.85163,1.85075,1.85119,101000000.0
2007-05-18 08:00:00,1.85126,1.85189,1.85116,1.85162,106000000.0
2007-05-18 08:05:00,1.85163,1.85203,1.84974,1.85138,75000000.0
2007-05-18 08:10:00,1.85129,1.85238,1.8512,1.85238,118000000.0
2007-05-18 08:15:00,1.85228,1.85255,1.85146,1.85213,94000000.0
2007-05-18 08:20:00,1.85197,1.85219,1.85156,1.85197,91000000.0
2007-05-18 08:25:00,1.85196,1.85203,1.85112,1.85181,154000000.0
2007-05-18 08:30:00,1.85171,1.85181,1.85088,1.85157,216000000.0
2007-05-18 08:35:00,1.85174,1.852,1.85116,1.85164,120000000.0
2007-05-18 08:40:00,1.85142,1.85245,1.85084,1.85202,123000000.0
2007-05-18 08:45:00,1.852,1.85297,1.85181,1.85233,148000000.0
2007-05-18 08:50:00,1.85238,1.85238,1.85159,1.8518,232000000.0
2007-05-18 08:55:00,1.85174,1.85265,1.85085,1.85247,129000000.0
2007-05-18 09:00:00,1.85252,1.85254,1.85182,1.85184,98000000.0
2007-05-18 09:05:00,1.85224,1.85332,1.85187,1.85306,129000000.0
2007-05-18 09:10:00,1.85265,1.85303,1.85172,1.85173,216000000.0
2007-05-18 09:15:00,1.85168,1.85195,1.85024,1.85061,232000000.0
2007-05-18 09:20:00,1.85111,1.85216,1.85111,1.85193,273000000.0
2007-05-18 09:25:00,1.85185,1.85185,1.85101,1.8516,194000000.0
2007-05-18 09:30:00,1.85037,1.85254,1.85016,1.8524,151000000.0
2007-05-18 09:35:00,1.85219,1.85265,1.85211,1.85245,228000000.0
2007-05-18 09:40:00,1.85215,1.85218,1.85112,1.85201,226000000.0
2007-05-18 09:45:00,1.85207,1.85212,1.85152,1.85168,136000000.0
2007-05-18 09:50:00,1.85183,1.85218,1.85154,1.85164,196000000.0
2007-05-18 09:55:00,1.8516,1.85171,1.85084,1.85142,190000000.0
2007-05-18 10:00:00,1.85147,1.8516,1.85,1.85003,196000000.0
2007-05-18 10:05:00,1.85004,1.85082,1.84998,1.85017,232000000.0
2007-05-18 10:10:00,1.85006,1.85121,1.84996,1.85109,303000000.0
2007-05-18 10:15:00,1.85115,1.85146,1.84989,1.85124,225000000.0
2007-05-18 10:20:00,1.85145,1.85145,1.84912,1.84945,233000000.0
2007-05-18 10:25:00,1.84923,1.84952,1.84889,1.84948,301000000.0
2007-05-18 10:30:00,1.84947,1.85144,1.84947,1.85058,157000000.0
2007-05-18 10:35:00,1.8504,1.8504,1.84908,1.85009,140000000.0
2007-05-18 10:40:00,1.85017,1.85074,1.85,1.8501,139000000.0
2007-05-18 10:45:00,1.85004,1.85088,1.84999,1.85088,165000000.0
2007-05-18 10:50:00,1.8506,1.85115,1.85033,1.85112,206000000.0
2007-05-18 10:55:00,1.85109,1.85123,1.85065,1.85093,176000000.0
2007-05-18 11:00:00,1.85084,1.85138,1.85084,1.85119,178000000.0
2007-05-18 11:05:00,1.85117,1.85134,1.85036,1.85065,142000000.0
2007-05-18 11:10:00,1.85075,1.8516,1.85035,1.85088,236000000.0
2007-05-18 11:15:00,1.85113,1.85154,1.85019,1.85051,218000000.0
2007-05-18 11:20:00,1.85081,1.85081,1.84967,1.84996,229000000.0
2007-05-18 11:25:00,1.84961,1.8506,1.84961,1.8506,183000000.0
2007-05-18 11:30:00,1.85067,1.85085,1.85046,1.85047,173000000.0
2007-05-18 11:35:00,1.85043,1.85093,1.85022,1.85084,231000000.0
2007-05-18 11:40:00,1.84915,1.85079,1.84915,1.85061,185000000.0
2007-05-18 11:45:00,1.85054,1.85068,1.8495,1.84965,169000000.0
2007-05-18 11:50:00,1.84958,1.84967,1.84927,1.84936,188000000.0
2007-05-18 11:55:00,1.8493,1.84948,1.84796,1.84848,200000000.0
2007-05-18 12:00:00,1.8493,1.84986,1.84807,1.84949,150000000.0
2007-05-18 12:05:00,1.84945,1.84996,1.84938,1.84986,112000000.0
2007-05-18 12:10:00,1.84968,1.84968,1.84924,1.84959,149000000.0
2007-05-18 12:15:00,1.84938,1.85011,1.84938,1.84957,180000000.0
2007-05-18 12:20:00,1.84949,1.85004,1.84933,1.84954,178000000.0
2007-05-18 12:25:00,1.84945,1.85039,1.84773,1.84773,208000000.0
2007-05-18 12:30:00,1.84893,1.8491,1.84709,1.84749,188000000.0
2007-05-18 12:35:00,1.84756,1.84939,1.84742,1.84939,98000000.0
2007-05-18 12:40:00,1.84969,1.85064,1.84901,1.85064,82000000.0
2007-05-18 12:45:00,1.85061,1.85118,1.84991,1.85105,160000000.0
2007-05-18 12:50:00,1.85122,1.85269,1.85029,1.85269,129000000.0
2007-05-18 12:55:00,1.85271,1.85272,1.85173,1.85245,131000000.0
2007-05-18 13:00:00,1.8521,1.85265,1.84833,1.84947,91000000.0
2007-05-18 13:05:00,1.8495,1.85001,1.84931,1.84981,126000000.0
2007-05-18 13:10:00,1.8498,1.85077,1.84977,1.8506,104000000.0
2007-05-18 13:15:00,1.85072,1.85086,1.84991,1.85086,141000000.0
2007-05-18 13:20:00,1.85078,1.85078,1.84944,1.84958,165000000.0
2007-05-18 13:25:00,1.8495,1.8496,1.8481,1.84878,128000000.0
2007-05-18 13:30:00,1.84888,1.84888,1.848,1.84831,118000000.0
2007-05-18 13:35:00,1.84835,1.8484,1.84794,1.84837,143000000.0
2007-05-18 13:40:00,1.84841,1.84949,1.84841,1.84904,145000000.0
2007-05-18 13:45:00,1.84913,1.8494,1.8485,1.84851,101000000.0
2007-05-18 13:50:00,1.8486,1.85063,1.84853,1.84986,144000000.0
2007-05-18 13:55:00,1.84939,1.84961,1.84914,1.84922,144000000.0
2007-05-18 14:00:00,1.84953,1.85021,1.84872,1.85007,124000000.0
2007-05-18 14:05:00,1.85009,1.85053,1.8492,1.8499,128000000.0
2007-05-18 14:10:00,1.85016,1.85057,1.84964,1.84964,104000000.0
2007-05-18 14:15:00,1.84986,1.85033,1.84982,1.85025,86000000.0
2007-05-18 14:20:00,1.85023,1.85085,1.84982,1.85084,84000000.0
2007-05-18 14:25:00,1.85096,1.85187,1.85075,1.8516,75000000.0
2007-05-18 14:30:00,1.85151,1.85213,1.85151,1.85165,67000000.0
2007-05-18 14:35:00,1.85195,1.85195,1.8504,1.85084,41000000.0
2007-05-18 14:40:00,1.85057,1.85082,1.85006,1.85079,43000000.0
2007-05-18 14:45:00,1.85067,1.8509,1.85023,1.85044,41000000.0
2007-05-18 14:50:00,1.85064,1.85081,1.85011,1.85024,39000000.0
2007-05-18 14:55:00,1.85031,1.85045,1.8498,1.85016,38000000.0
2007-05-18 15:00:00,1.85031,1.8505,1.84927,1.84927,37000000.0
2007-05-18 15:05:00,1.849,1.84954,1.84854,1.84951,41000000.0
2007-05-18 15:10:00,1.84944,1.84962,1.84869,1.84897,47000000.0
2007-05-18 15:15:00,1.84924,1.84975,1.84814,1.84932,41000000.0
2007-05-18 15:20:00,1.84903,1.84945,1.84892,1.84945,42000000.0
2007-05-18 15:25:00,1.84948,1.8497,1.8492,1.84954,39000000.0
2007-05-18 15:30:00,1.8494,1.8496,1.84848,1.84907,45000000.0
2007-05-18 15:35:00,1.84944,1.84959,1.84714,1.84912,39000000.0
2007-05-18 15:40:00,1.8492,1.84926,1.84866,1.84873,44000000.0
2007-05-18 15:45:00,1.84891,1.84907,1.84843,1.84883,40000000.0
2007-05-18 15:50:00,1.84896,1.84903,1.84834,1.84878,42000000.0
2007-05-18 15:55:00,1.84881,1.8512,1.84881,1.8512,43000000.0
2007-05-18 16:00:00,1.85092,1.85155,1.84954,1.84955,43000000.0
2007-05-18 16:05:00,1.84912,1.8498,1.84867,1.8489,44000000.0
2007-05-18 16:10:00,1.84864,1.84868,1.84749,1.84778,44000000.0
2007-05-18 16:15:00,1.84827,1.84879,1.84821,1.84849,47000000.0
2007-05-18 16:20:00,1.84873,1.84903,1.84787,1.84829,44000000.0
2007-05-18 16:25:00,1.84837,1.84863,1.84701,1.84735,43000000.0
2007-05-18 16:30:00,1.84727,1.84754,1.84652,1.84754,42000000.0
2007-05-18 16:35:00,1.84813,1.84864,1.84711,1.84823,38000000.0
2007-05-18 16:40:00,1.84816,1.84864,1.84797,1.84844,42000000.0
2007-05-18 16:45:00,1.8479,1.84871,1.8478,1.84803,47000000.0
2007-05-18 16:50:00,1.84794,1.84833,1.8474,1.84833,39000000.0
2007-05-18 16:55:00,1.84814,1.8485,1.84657,1.8481,44000000.0
2007-05-18 17:00:00,1.84847,1.84924,1.8468,1.84924,40000000.0
2007-05-18 17:05:00,1.84922,1.84933,1.84865,1.84933,44000000.0
2007-05-18 17:10:00,1.84951,1.84998,1.84929,1.8496,40000000.0
2007-05-18 17:15:00,1.8491,1.84982,1.84866,1.84982,40000000.0
2007-05-18 17:20:00,1.8495,1.85024,1.84747,1.84747,41000000.0
2007-05-18 17:25:00,1.8469,1.84749,1.84629,1.84741,38000000.0
2007-05-18 17:30:00,1.84785,1.84881,1.8472,1.84785,45000000.0
2007-05-18 17:35:00,1.84796,1.84812,1.8469,1.84731,36000000.0
2007-05-18 17:40:00,1.84729,1.84729,1.84623,1.8464,45000000.0
2007-05-18 17:45:00,1.84638,1.8473,1.84622,1.84718,37000000.0
2007-05-18 17:50:00,1.84711,1.84792,1.84706,1.84712,39000000.0
2007-05-18 17:55:00,1.84699,1.8474,1.84663,1.8474,44000000.0
2007-05-18 18:00:00,1.84734,1.84748,1.84647,1.84691,44000000.0
2007-05-18 18:05:00,1.8472,1.84728,1.8464,1.84682,44000000.0
2007-05-18 18:10:00,1.84689,1.84689,1.84603,1.84611,45000000.0
2007-05-18 18:15:00,1.8462,1.84666,1.84593,1.84637,46000000.0
2007-05-18 18:20:00,1.8464,1.84649,1.84434,1.84649,47000000.0
2007-05-18 18:25:00,1.84651,1.84739,1.84648,1.84737,36000000.0
2007-05-18 18:30:00,1.84737,1.84751,1.84679,1.84711,46000000.0
2007-05-18 18:35:00,1.84715,1.84772,1.84712,1.84737,38000000.0
2007-05-18 18:40:00,1.84738,1.84772,1.84716,1.84716,41000000.0
2007-05-18 18:45:00,1.84667,1.84752,1.84644,1.84723,44000000.0
2007-05-18 18:50:00,1.84737,1.84744,1.84677,1.84728,44000000.0
2007-05-18 18:55:00,1.84723,1.84808,1.84714,1.84796,41000000.0
2007-05-18 19:00:00,1.84802,1.84803,1.84753,1.84753,37000000.0
2007-05-18 19:05:00,1.84733,1.84749,1.8467,1.84739,40000000.0
2007-05-18 19:10:00,1.84723,1.84801,1.84519,1.84794,42000000.0
2007-05-18 19:15:00,1.84828,1.84828,1.84753,1.84809,47000000.0
2007-05-18 19:20:00,1.84783,1.84814,1.84752,1.84807,47000000.0
2007-05-18 19:25:00,1.84834,1.8488,1.84745,1.84753,41000000.0
2007-05-18 19:30:00,1.84762,1.848,1.847,1.84722,42000000.0
2007-05-18 19:35:00,1.8475,1.84777,1.84722,1.84743,38000000.0
2007-05-18 19:40:00,1.84761,1.84804,1.84673,1.84721,42000000.0
2007-05-18 19:45:00,1.84716,1.84743,1.84643,1.8468,40000000.0
2007-05-18 19:50:00,1.84691,1.84712,1.84662,1.8468,36000000.0
2007-05-18 19:55:00,1.84665,1.84729,1.84663,1.84715,41000000.0
2007-05-18 20:00:00,1.84721,1.84766,1.84652,1.84687,39000000.0
2007-05-18 20:05:00,1.8468,1.84753,1.84661,1.8468,45000000.0
2007-05-18 20:10:00,1.84655,1.84678,1.8464,1.84674,40000000.0
2007-05-18 20:15:00,1.84677,1.84697,1.84649,1.84686,42000000.0
2007-05-18 20:20:00,1.84688,1.84699,1.84614,1.84686,40000000.0
2007-05-18 20:25:00,1.84672,1.84694,1.84637,1.8465,43000000.0
2007-05-18 20:30:00,1.84674,1.84722,1.84659,1.84721,37000000.0
2007-05-18 20:35:00,1.8471,1.84733,1.84653,1.84712,46000000.0
2007-05-18 20:40:00,1.84701,1.84756,1.8467,1.84756,45000000.0
2007-05-18 20:45:00,1.8476,1.84765,1.84697,1.84754,39000000.0
2007-05-18 20:50:00,1.84756,1.84796,1.84738,1.84792,50000000.0
2007-05-18 20:55:00,1.84789,1.8482,1.84758,1.84758,36000000.0
2007-05-18 21:00:00,1.84767,1.84783,1.84686,1.8477,36000000.0
2007-05-18 21:05:00,1.84759,1.84776,1.84724,1.84736,29000000.0
2007-05-18 21:10:00,1.84735,1.84825,1.84733,1.84825,41000000.0
2007-05-18 21:15:00,1.848,1.84831,1.84732,1.84799,40000000.0
2007-05-18 21:20:00,1.8472,1.84881,1.84715,1.84851,49000000.0
2007-05-18 21:25:00,1.84804,1.84903,1.84801,1.84903,35000000.0
2007-05-18 21:30:00,1.84893,1.84913,1.84881,1.84895,45000000.0
2007-05-18 21:35:00,1.84888,1.8489,1.84829,1.8489,37000000.0
2007-05-18 21:40:00,1.8488,1.84906,1.84863,1.84906,36000000.0
2007-05-18 21:45:00,1.8488,1.84885,1.84861,1.84873,32000000.0
2007-05-18 21:50:00,1.84876,1.8492,1.84844,1.84913,34000000.0
2007-05-18 21:55:00,1.84907,1.84929,1.84857,1.84905,29000000.0
2007-05-18 22:00:00,1.84907,1.84925,1.84791,1.84817,33000000.0
2007-05-18 22:05:00,1.8485,1.8486,1.84771,1.84806,39000000.0
2007-05-18 22:10:00,1.84808,1.84861,1.84802,1.84829,42000000.0
2007-05-18 22:15:00,1.84843,1.84847,1.84728,1.84763,40000000.0
2007-05-18 22:20:00,1.84787,1.84893,1.84776,1.84877,35000000.0
2007-05-18 22:25:00,1.84852,1.8491,1.84829,1.84855,33000000.0
2007-05-18 22:30:00,1.84862,1.84864,1.84804,1.84835,38000000.0
2007-05-18 22:35:00,1.84832,1.84855,1.84817,1.84838,42000000.0
2007-05-18 22:40:00,1.84831,1.84839,1.848,1.84819,43000000.0
2007-05-18 22:45:00,1.84811,1.8486,1.84769,1.84797,45000000.0
2007-05-18 22:50:00,1.84762,1.84803,1.84734,1.84756,40000000.0
2007-05-18 22:55:00,1.84781,1.8483,1.8476,1.84766,35000000.0
2007-05-20 23:00:00,1.84865,1.84913,1.84781,1.84781,32000000.0
2007-05-20 23:05:00,1.84799,1.84799,1.84732,1.84787,42000000.0
2007-05-20 23:10:00,1.84752,1.84881,1.84694,1.8487,36000000.0
2007-05-20 23:15:00,1.84867,1.84873,1.84717,1.84717,37000000.0
2007-05-20 23:20:00,1.84722,1.84731,1.83425,1.84634,42000000.0
2007-05-20 23:25:00,1.8469,1.84808,1.84072,1.84072,38000000.0
2007-05-20 23:30:00,1.84735,1.84783,1.84665,1.84708,37000000.0
2007-05-20 23:35:00,1.84725,1.84759,1.84683,1.84693,43000000.0
2007-05-20 23:40:00,1.84755,1.84755,1.84676,1.84676,23000000.0
2007-05-20 23:45:00,1.84684,1.8479,1.84646,1.84724,40000000.0
2007-05-20 23:50:00,1.84788,1.8479,1.84696,1.84785,31000000.0
2007-05-20 23:55:00,1.84689,1.84782,1.84679,1.84737,37000000.0
2007-05-21 00:00:00,1.84654,1.84782,1.84654,1.84777,37000000.0
2007-05-21 00:05:00,1.84773,1.84783,1.84685,1.84734,37000000.0
2007-05-21 00:10:00,1.84726,1.84771,1.84702,1.84771,30000000.0
2007-05-21 00:15:00,1.8478,1.8479,1.84615,1.84633,37000000.0
2007-05-21 00:20:00,1.84631,1.84731,1.84631,1.84696,36000000.0
2007-05-21 00:25:00,1.84713,1.84794,1.8471,1.8474,39000000.0
2007-05-21 00:30:00,1.84729,1.84759,1.8469,1.8472,44000000.0
2007-05-21 00:35:00,1.84696,1.84765,1.84506,1.84755,36000000.0
2007-05-21 00:40:00,1.84771,1.84782,1.84728,1.84756,37000000.0
2007-05-21 00:45:00,1.84786,1.84918,1.84786,1.84918,46000000.0
2007-05-21 00:50:00,1.84935,1.84991,1.84884,1.84884,37000000.0
2007-05-21 00:55:00,1.84867,1.84982,1.84851,1.8497,34000000.0
2007-05-21 01:00:00,1.84907,1.84976,1.84839,1.84852,41000000.0
2007-05-21 01:05:00,1.84911,1.85008,1.84876,1.85008,38000000.0
2007-05-21 01:10:00,1.85042,1.85063,1.85003,1.85006,38000000.0
2007-05-21 01:15:00,1.84996,1.85014,1.84964,1.8497,36000000.0
2007-05-21 01:20:00,1.8496,1.85006,1.84914,1.84914,40000000.0
2007-05-21 01:25:00,1.84983,1.84987,1.84934,1.84964,36000000.0
2007-05-21 01:30:00,1.8496,1.8496,1.84831,1.84854,45000000.0
2007-05-21 01:35:00,1.84874,1.84905,1.84857,1.8487,42000000.0
2007-05-21 01:40:00,1.84847,1.84916,1.84841,1.84841,40000000.0
2007-05-21 01:45:00,1.84861,1.84936,1.84861,1.84914,41000000.0
2007-05-21 01:50:00,1.84909,1.8496,1.849,1.84945,43000000.0
2007-05-21 01:55:00,1.84956,1.8496,1.8475,1.84954,41000000.0
2007-05-21 02:00:00,1.84953,1.84969,1.84681,1.84938,41000000.0
2007-05-21 02:05:00,1.84932,1.84981,1.84914,1.84978,43000000.0
2007-05-21 02:10:00,1.84967,1.84967,1.84762,1.84885,41000000.0
2007-05-21 02:15:00,1.84896,1.8491,1.84789,1.84813,40000000.0
2007-05-21 02:20:00,1.84784,1.84881,1.84757,1.84861,42000000.0
2007-05-21 02:25:00,1.84887,1.84929,1.84807,1.84812,45000000.0
2007-05-21 02:30:00,1.84802,1.84867,1.84756,1.84863,36000000.0
2007-05-21 02:35:00,1.84856,1.84878,1.84819,1.84861,40000000.0
2007-05-21 02:40:00,1.84843,1.8491,1.84742,1.84899,36000000.0
2007-05-21 02:45:00,1.84892,1.84947,1.8487,1.84905,38000000.0
2007-05-21 02:50:00,1.84899,1.85088,1.84898,1.85088,33000000.0
2007-05-21 02:55:00,1.85112,1.85129,1.85064,1.85073,41000000.0
2007-05-21 03:00:00,1.85096,1.8517,1.85078,1.85084,34000000.0
2007-05-21 03:05:00,1.85081,1.85093,1.85009,1.8503,35000000.0
2007-05-21 03:10:00,1.85006,1.85042,1.84907,1.84907,46000000.0
2007-05-21 03:15:00,1.85039,1.85051,1.84988,1.85005,37000000.0
2007-05-21 03:20:00,1.84991,1.84997,1.84768,1.84974,36000000.0
2007-05-21 03:25:00,1.85005,1.85085,1.84922,1.84924,44000000.0
2007-05-21 03:30:00,1.84925,1.84989,1.84925,1.84957,39000000.0
2007-05-21 03:35:00,1.8491,1.84925,1.84861,1.84861,36000000.0
2007-05-21 03:40:00,1.85118,1.85144,1.8485,1.84884,40000000.0
2007-05-21 03:45:00,1.849,1.849,1.8482,1.8484,32000000.0
2007-05-21 03:50:00,1.84849,1.84863,1.84748,1.84841,37000000.0
2007-05-21 03:55:00,1.84843,1.84862,1.84812,1.84843,37000000.0
2007-05-21 04:00:00,1.84849,1.84853,1.84822,1.84822,37000000.0
2007-05-21 04:05:00,1.84834,1.84953,1.84815,1.84952,40000000.0
2007-05-21 04:10:00,1.84961,1.84971,1.84891,1.84906,40000000.0
2007-05-21 04:15:00,1.84901,1.84931,1.84781,1.84867,31000000.0
2007-05-21 04:20:00,1.84891,1.84912,1.84849,1.8491,43000000.0
2007-05-21 04:25:00,1.84914,1.85004,1.84903,1.85004,37000000.0
2007-05-21 04:30:00,1.85012,1.85012,1.84938,1.84978,38000000.0
2007-05-21 04:35:00,1.84929,1.85026,1.84811,1.84936,42000000.0
2007-05-21 04:40:00,1.84971,1.85057,1.84953,1.84968,37000000.0
2007-05-21 04:45:00,1.84914,1.84992,1.84914,1.84933,32000000.0
2007-05-21 04:50:00,1.84923,1.84997,1.84916,1.84949,42000000.0
2007-05-21 04:55:00,1.84925,1.85067,1.84895,1.85067,39000000.0
2007-05-21 05:00:00,1.85064,1.85069,1.85021,1.85027,35000000.0
2007-05-21 05:05:00,1.8492,1.85047,1.8492,1.85017,40000000.0
2007-05-21 05:10:00,1.85034,1.85134,1.84997,1.85124,45000000.0
2007-05-21 05:15:00,1.851,1.85158,1.85085,1.85125,43000000.0
2007-05-21 05:20:00,1.85121,1.85142,1.84966,1.85053,42000000.0
2007-05-21 05:25:00,1.85063,1.85063,1.84856,1.84863,38000000.0
2007-05-21 05:30:00,1.84874,1.8499,1.84874,1.8499,32000000.0
2007-05-21 05:35:00,1.84996,1.84996,1.84911,1.84944,32000000.0
2007-05-21 05:40:00,1.84949,1.84961,1.84889,1.84922,40000000.0
2007-05-21 05:45:00,1.84924,1.84935,1.84872,1.84887,42000000.0
2007-05-21 05:50:00,1.84868,1.84922,1.84796,1.84913,42000000.0
2007-05-21 05:55:00,1.8489,1.8492,1.8486,1.84867,42000000.0
2007-05-21 06:00:00,1.84859,1.84913,1.84844,1.84853,36000000.0
2007-05-21 06:05:00,1.84838,1.84882,1.84793,1.84825,34000000.0
2007-05-21 06:10:00,1.84823,1.849,1.84771,1.8488,39000000.0
2007-05-21 06:15:00,1.84827,1.84972,1.84804,1.84823,36000000.0
2007-05-21 06:20:00,1.84842,1.8493,1.84775,1.84852,45000000.0
2007-05-21 06:25:00,1.84905,1.84922,1.84777,1.84777,45000000.0
2007-05-21 06:30:00,1.84783,1.84813,1.84767,1.84767,35000000.0
2007-05-21 06:35:00,1.84764,1.84793,1.84727,1.84782,49000000.0
2007-05-21 06:40:00,1.84813,1.84829,1.84704,1.84704,40000000.0
2007-05-21 06:45:00,1.84811,1.84859,1.84729,1.84847,41000000.0
2007-05-21 06:50:00,1.84812,1.84863,1.84812,1.84829,33000000.0
2007-05-21 06:55:00,1.84834,1.84837,1.84784,1.84807,36000000.0
2007-05-21 07:00:00,1.84826,1.84848,1.84793,1.84798,36000000.0
2007-05-21 07:05:00,1.8483,1.84861,1.84742,1.84861,50000000.0
2007-05-21 07:10:00,1.84852,1.84858,1.84813,1.84841,39000000.0
2007-05-21 07:15:00,1.84841,1.84845,1.84745,1.8478,45000000.0
2007-05-21 07:20:00,1.84834,1.84862,1.84701,1.84828,46000000.0
2007-05-21 07:25:00,1.84845,1.84859,1.84759,1.848,37000000.0
2007-05-21 07:30:00,1.84851,1.84865,1.84773,1.84831,43000000.0
2007-05-21 07:35:00,1.84849,1.84887,1.84827,1.84871,40000000.0
2007-05-21 07:40:00,1.84848,1.84878,1.84808,1.8487,42000000.0
2007-05-21 07:45:00,1.8487,1.84877,1.84818,1.84851,40000000.0
2007-05-21 07:50:00,1.84868,1.8493,1.84769,1.84925,45000000.0
2007-05-21 07:55:00,1.84808,1.84878,1.84808,1.84873,39000000.0
2007-05-21 08:00:00,1.8483,1.84948,1.8483,1.84904,41000000.0
2007-05-21 08:05:00,1.849,1.84956,1.84876,1.84913,36000000.0
2007-05-21 08:10:00,1.8491,1.84969,1.84864,1.84966,40000000.0
2007-05-21 08:15:00,1.84856,1.84984,1.8481,1.8492,42000000.0
2007-05-21 08:20:00,1.849,1.84985,1.849,1.84945,38000000.0
2007-05-21 08:25:00,1.84944,1.84952,1.84844,1.84919,42000000.0
2007-05-21 08:30:00,1.84919,1.84919,1.84846,1.84849,41000000.0
2007-05-21 08:35:00,1.84842,1.84865,1.84822,1.84858,47000000.0
2007-05-21 08:40:00,1.84824,1.84873,1.84696,1.84784,47000000.0
2007-05-21 08:45:00,1.84849,1.84884,1.84721,1.84821,42000000.0
2007-05-21 08:50:00,1.84871,1.84947,1.84744,1.84746,40000000.0
2007-05-21 08:55:00,1.84741,1.84745,1.84642,1.84669,37000000.0
2007-05-21 09:00:00,1.84646,1.84756,1.84625,1.84756,41000000.0
2007-05-21 09:05:00,1.84695,1.84801,1.84679,1.84793,44000000.0
2007-05-21 09:10:00,1.84808,1.8485,1.84789,1.84835,44000000.0
2007-05-21 09:15:00,1.84837,1.8488,1.84809,1.84874,41000000.0
2007-05-21 09:20:00,1.84873,1.84891,1.84839,1.8487,38000000.0
2007-05-21 09:25:00,1.84858,1.84877,1.847,1.8473,46000000.0
2007-05-21 09:30:00,1.84767,1.84797,1.84737,1.84741,36000000.0
2007-05-21 09:35:00,1.84753,1.8476,1.84549,1.84732,47000000.0
2007-05-21 09:40:00,1.84747,1.84755,1.84672,1.84674,46000000.0
2007-05-21 09:45:00,1.84675,1.84708,1.84658,1.84693,45000000.0
2007-05-21 09:50:00,1.84691,1.84704,1.84639,1.84669,44000000.0
2007-05-21 09:55:00,1.84669,1.84669,1.84526,1.84563,44000000.0
2007-05-21 10:00:00,1.84594,1.8472,1.84594,1.84712,44000000.0
2007-05-21 10:05:00,1.8472,1.84962,1.84702,1.84935,39000000.0
2007-05-21 10:10:00,1.84927,1.84965,1.84857,1.84965,37000000.0
2007-05-21 10:15:00,1.84961,1.84968,1.84839,1.84854,45000000.0
2007-05-21 10:20:00,1.84859,1.84959,1.84859,1.84952,36000000.0
2007-05-21 10:25:00,1.84947,1.84947,1.84851,1.84861,45000000.0
2007-05-21 10:30:00,1.84849,1.84907,1.84847,1.84907,38000000.0
2007-05-21 10:35:00,1.84915,1.84915,1.84806,1.84821,41000000.0
2007-05-21 10:40:00,1.84769,1.8483,1.84754,1.8482,40000000.0
2007-05-21 10:45:00,1.84815,1.84815,1.8468,1.84787,40000000.0
2007-05-21 10:50:00,1.84711,1.84864,1.84657,1.84859,44000000.0
2007-05-21 10:55:00,1.84895,1.84909,1.84624,1.84861,40000000.0
2007-05-21 11:00:00,1.84811,1.84908,1.84666,1.84901,44000000.0
2007-05-21 11:05:00,1.84886,1.84889,1.8479,1.84821,39000000.0
2007-05-21 11:10:00,1.84792,1.84792,1.84696,1.84702,47000000.0
2007-05-21 11:15:00,1.84692,1.84777,1.84632,1.84777,42000000.0
2007-05-21 11:20:00,1.84784,1.84784,1.84676,1.84676,38000000.0
2007-05-21 11:25:00,1.84676,1.84739,1.84676,1.84729,42000000.0
2007-05-21 11:30:00,1.84727,1.84832,1.84722,1.84832,43000000.0
2007-05-21 11:35:00,1.84837,1.84878,1.8479,1.84869,44000000.0
2007-05-21 11:40:00,1.8493,1.84932,1.84772,1.84814,47000000.0
2007-05-21 11:45:00,1.84771,1.84807,1.84693,1.84696,44000000.0
2007-05-21 11:50:00,1.8469,1.84727,1.8458,1.84727,44000000.0
2007-05-21 11:55:00,1.84731,1.84762,1.84711,1.84762,43000000.0
2007-05-21 12:00:00,1.84764,1.84767,1.84625,1.84657,43000000.0
2007-05-21 12:05:00,1.84658,1.84658,1.84594,1.84609,42000000.0
2007-05-21 12:10:00,1.84633,1.84687,1.84593,1.84654,40000000.0
2007-05-21 12:15:00,1.84669,1.8468,1.84624,1.84662,44000000.0
2007-05-21 12:20:00,1.84721,1.84721,1.84471,1.84671,39000000.0
2007-05-21 12:25:00,1.84672,1.84713,1.84641,1.84651,45000000.0
2007-05-21 12:30:00,1.84656,1.84695,1.845,1.84501,39000000.0
2007-05-21 12:35:00,1.84542,1.84542,1.84371,1.84416,42000000.0
2007-05-21 12:40:00,1.84421,1.84616,1.84392,1.8454,41000000.0
2007-05-21 12:45:00,1.84599,1.84599,1.84493,1.84549,47000000.0
2007-05-21 12:50:00,1.84536,1.84588,1.8452,1.84586,41000000.0
2007-05-21 12:55:00,1.8456,1.84565,1.845,1.84516,37000000.0
2007-05-21 13:00:00,1.84516,1.84557,1.8451,1.84528,38000000.0
2007-05-21 13:05:00,1.84556,1.8456,1.84443,1.84506,39000000.0
2007-05-21 13:10:00,1.84516,1.8455,1.84481,1.8455,41000000.0
2007-05-21 13:15:00,1.84559,1.8456,1.84503,1.84531,43000000.0
2007-05-21 13:20:00,1.84535,1.84645,1.84528,1.84645,41000000.0
2007-05-21 13:25:00,1.84659,1.84679,1.84499,1.84515,67000000.0
2007-05-21 13:30:00,1.84488,1.84521,1.84459,1.84493,75000000.0
2007-05-21 13:35:00,1.84463,1.84466,1.84364,1.84406,84000000.0
2007-05-21 13:40:00,1.84414,1.84436,1.84342,1.84365,86000000.0
2007-05-21 13:45:00,1.84381,1.84527,1.84367,1.84527,104000000.0
2007-05-21 13:50:00,1.84533,1.84537,1.8448,1.84482,128000000.0
2007-05-21 13:55:00,1.84471,1.84481,1.84437,1.84437,124000000.0
2007-05-21 14:00:00,1.84449,1.84485,1.84428,1.84455,144000000.0
2007-05-21 14:05:00,1.84455,1.8453,1.84377,1.84486,144000000.0
2007-05-21 14:10:00,1.84499,1.84547,1.84421,1.84437,101000000.0
2007-05-21 14:15:00,1.84409,1.84454,1.84335,1.84335,145000000.0
2007-05-21 14:20:00,1.84327,1.84444,1.84315,1.84437,143000000.0
2007-05-21 14:25:00,1.84426,1.84481,1.84407,1.84451,118000000.0
2007-05-21 14:30:00,1.84465,1.84475,1.84319,1.84421,128000000.0
2007-05-21 14:35:00,1.84421,1.84516,1.84421,1.84499,165000000.0
2007-05-21 14:40:00,1.84497,1.84497,1.8444,1.84448,141000000.0
2007-05-21 14:45:00,1.84445,1.84446,1.84369,1.84398,104000000.0
2007-05-21 14:50:00,1.84397,1.84434,1.84361,1.84361,126000000.0
2007-05-21 14:55:00,1.84354,1.84441,1.843,1.84441,91000000.0
2007-05-21 15:00:00,1.84467,1.84619,1.84443,1.8461,131000000.0
2007-05-21 15:05:00,1.84599,1.84599,1.84511,1.84559,129000000.0
2007-05-21 15:10:00,1.84544,1.84562,1.84488,1.84553,160000000.0
2007-05-21 15:15:00,1.84543,1.84585,1.84528,1.84566,82000000.0
2007-05-21 15:20:00,1.84541,1.84575,1.84528,1.8456,98000000.0
2007-05-21 15:25:00,1.84522,1.84529,1.84239,1.84423,188000000.0
2007-05-21 15:30:00,1.84195,1.84411,1.84186,1.84377,208000000.0
2007-05-21 15:35:00,1.84362,1.84407,1.84348,1.84349,178000000.0
2007-05-21 15:40:00,1.84352,1.84432,1.8435,1.84432,180000000.0
2007-05-21 15:45:00,1.84432,1.84544,1.84397,1.84539,149000000.0
2007-05-21 15:50:00,1.84545,1.8455,1.84446,1.84467,112000000.0
2007-05-21 15:55:00,1.84444,1.8445,1.84398,1.8445,150000000.0
2007-05-21 16:00:00,1.84458,1.84492,1.84383,1.84476,200000000.0
2007-05-21 16:05:00,1.84486,1.84511,1.84337,1.8436,188000000.0
2007-05-21 16:10:00,1.84399,1.84471,1.84349,1.8435,169000000.0
2007-05-21 16:15:00,1.84333,1.84369,1.84299,1.84305,185000000.0
2007-05-21 16:20:00,1.84335,1.84443,1.84313,1.84363,231000000.0
2007-05-21 16:25:00,1.84389,1.84398,1.84349,1.8437,173000000.0
2007-05-21 16:30:00,1.84366,1.84376,1.84314,1.84319,183000000.0
2007-05-21 16:35:00,1.84326,1.84409,1.84311,1.84353,229000000.0
2007-05-21 16:40:00,1.84355,1.84409,1.84305,1.84333,218000000.0
2007-05-21 16:45:00,1.8433,1.84378,1.84269,1.84279,236000000.0
2007-05-21 16:50:00,1.84268,1.8435,1.8424,1.8435,142000000.0
2007-05-21 16:55:00,1.84351,1.84502,1.84335,1.84484,178000000.0
2007-05-21 17:00:00,1.84511,1.84511,1.84343,1.84343,176000000.0
2007-05-21 17:05:00,1.84338,1.84379,1.84323,1.84357,206000000.0
2007-05-21 17:10:00,1.84343,1.84382,1.8417,1.84336,165000000.0
2007-05-21 17:15:00,1.84346,1.84399,1.84205,1.84343,139000000.0
2007-05-21 17:20:00,1.84228,1.84347,1.84228,1.84247,140000000.0
2007-05-21 17:25:00,1.84263,1.84361,1.84232,1.84353,157000000.0
2007-05-21 17:30:00,1.84284,1.84369,1.84138,1.84369,301000000.0
2007-05-21 17:35:00,1.84393,1.84416,1.84265,1.84265,233000000.0
2007-05-21 17:40:00,1.84297,1.84331,1.84276,1.84303,225000000.0
2007-05-21 17:45:00,1.84328,1.84388,1.84328,1.84355,303000000.0
2007-05-21 17:50:00,1.84389,1.84417,1.84368,1.84417,232000000.0
2007-05-21 17:55:00,1.84412,1.84439,1.8439,1.84439,196000000.0
2007-05-21 18:00:00,1.84454,1.84454,1.8441,1.84435,190000000.0
2007-05-21 18:05:00,1.84432,1.84436,1.843,1.84396,196000000.0
2007-05-21 18:10:00,1.84393,1.84415,1.8436,1.8436,136000000.0
2007-05-21 18:15:00,1.84376,1.8441,1.84359,1.84399,226000000.0
2007-05-21 18:20:00,1.8438,1.84407,1.84356,1.84407,228000000.0
2007-05-21 18:25:00,1.84417,1.84417,1.84345,1.84378,151000000.0
2007-05-21 18:30:00,1.84384,1.84403,1.84348,1.84371,194000000.0
2007-05-21 18:35:00,1.84387,1.84387,1.84345,1.84364,273000000.0
2007-05-21 18:40:00,1.8437,1.84442,1.84343,1.84442,232000000.0
2007-05-21 18:45:00,1.84447,1.84487,1.84418,1.84466,216000000.0
2007-05-21 18:50:00,1.84479,1.84507,1.84426,1.84485,129000000.0
2007-05-21 18:55:00,1.8448,1.8448,1.84435,1.84453,98000000.0
2007-05-21 19:00:00,1.84424,1.8444,1.84397,1.84425,129000000.0
2007-05-21 19:05:00,1.84427,1.84492,1.844,1.84431,232000000.0
2007-05-21 19:10:00,1.84429,1.84449,1.84338,1.84422,148000000.0
2007-05-21 19:15:00,1.84425,1.84447,1.84353,1.8444,123000000.0
2007-05-21 19:20:00,1.84442,1.84451,1.84403,1.84413,120000000.0
2007-05-21 19:25:00,1.84407,1.84426,1.84338,1.8436,216000000.0
2007-05-21 19:30:00,1.84375,1.84493,1.84309,1.84483,154000000.0
2007-05-21 19:35:00,1.84456,1.84471,1.84431,1.84448,91000000.0
2007-05-21 19:40:00,1.84438,1.84459,1.84391,1.84394,94000000.0
2007-05-21 19:45:00,1.84399,1.84446,1.84399,1.84419,118000000.0
2007-05-21 19:50:00,1.84418,1.84447,1.84217,1.84447,75000000.0
2007-05-21 19:55:00,1.84439,1.84472,1.84361,1.84363,106000000.0
2007-05-21 20:00:00,1.84371,1.84412,1.84341,1.8441,101000000.0
2007-05-21 20:05:00,1.84393,1.84419,1.84372,1.844,97000000.0
2007-05-21 20:10:00,1.84402,1.8441,1.84324,1.84327,65000000.0
2007-05-21 20:15:00,1.84315,1.84326,1.84265,1.84308,72000000.0
2007-05-21 20:20:00,1.84298,1.84303,1.84193,1.84291,56000000.0
2007-05-21 20:25:00,1.84283,1.84305,1.84216,1.84243,76000000.0
2007-05-21 20:30:00,1.84252,1.84276,1.8422,1.84229,106000000.0
2007-05-21 20:35:00,1.84249,1.84267,1.8423,1.8426,60000000.0
2007-05-21 20:40:00,1.84265,1.84269,1.84219,1.84267,50000000.0
2007-05-21 20:45:00,1.84226,1.84264,1.84177,1.84243,61000000.0
2007-05-21 20:50:00,1.84245,1.8428,1.84236,1.84255,58000000.0
2007-05-21 20:55:00,1.84238,1.8425,1.84196,1.84217,56000000.0
2007-05-21 21:00:00,1.84227,1.84289,1.84223,1.84264,56000000.0
2007-05-21 21:05:00,1.84249,1.84343,1.84203,1.84343,46000000.0
2007-05-21 21:10:00,1.84337,1.8436,1.8416,1.84314,41000000.0
2007-05-21 21:15:00,1.84318,1.84327,1.84284,1.84306,42000000.0
2007-05-21 21:20:00,1.84316,1.84333,1.84308,1.84329,48000000.0
2007-05-21 21:25:00,1.84331,1.84389,1.84318,1.8437,69000000.0
2007-05-21 21:30:00,1.84409,1.84436,1.84364,1.8441,40000000.0
2007-05-21 21:35:00,1.84418,1.84456,1.84409,1.84421,77000000.0
2007-05-21 21:40:00,1.84414,1.84474,1.84407,1.84474,55000000.0
2007-05-21 21:45:00,1.84464,1.8449,1.8442,1.84425,47000000.0
2007-05-21 21:50:00,1.84466,1.84517,1.84461,1.84517,42000000.0
2007-05-21 21:55:00,1.84528,1.84528,1.84405,1.84405,61000000.0
2007-05-21 22:00:00,1.84406,1.84443,1.84368,1.84368,49000000.0
2007-05-21 22:05:00,1.84387,1.84435,1.84386,1.84425,42000000.0
2007-05-21 22:10:00,1.84437,1.84441,1.84368,1.84369,51000000.0
2007-05-21 22:15:00,1.84372,1.84439,1.84362,1.84392,43000000.0
2007-05-21 22:20:00,1.8446,1.8448,1.84337,1.84374,51000000.0
2007-05-21 22:25:00,1.84424,1.84461,1.84407,1.84423,43000000.0
2007-05-21 22:30:00,1.84441,1.8453,1.84422,1.84436,128000000.0
2007-05-21 22:35:00,1.84491,1.84491,1.84441,1.84452,64000000.0
2007-05-21 22:40:00,1.84434,1.84445,1.84385,1.84385,53000000.0
2007-05-21 22:45:00,1.84384,1.8441,1.84379,1.8441,60000000.0
2007-05-21 22:50:00,1.84388,1.84435,1.84379,1.84379,43000000.0
2007-05-21 22:55:00,1.84399,1.8441,1.84322,1.84322,39000000.0
2007-05-21 23:00:00,1.84294,1.84335,1.84252,1.84312,49000000.0
2007-05-21 23:05:00,1.84313,1.84395,1.84304,1.84337,43000000.0
2007-05-21 23:10:00,1.84348,1.84417,1.84297,1.84402,40000000.0
2007-05-21 23:15:00,1.84378,1.8449,1.84358,1.84471,38000000.0
2007-05-21 23:20:00,1.84454,1.84489,1.84404,1.84404,35000000.0
2007-05-21 23:25:00,1.84379,1.84388,1.84311,1.84312,53000000.0
2007-05-21 23:30:00,1.84304,1.84329,1.84194,1.84222,38000000.0
2007-05-21 23:35:00,1.84249,1.84324,1.84217,1.84234,48000000.0
2007-05-21 23:40:00,1.8422,1.84254,1.84174,1.84247,63000000.0
2007-05-21 23:45:00,1.84257,1.84298,1.84236,1.84255,34000000.0
2007-05-21 23:50:00,1.84238,1.84321,1.84212,1.8429,39000000.0
2007-05-21 23:55:00,1.8429,1.8433,1.84276,1.84313,35000000.0
2007-05-22 00:00:00,1.84346,1.84346,1.84301,1.84313,34000000.0
2007-05-22 00:05:00,1.84361,1.84387,1.84326,1.84387,43000000.0
2007-05-22 00:10:00,1.84372,1.84373,1.84311,1.8432,56000000.0
2007-05-22 00:15:00,1.84331,1.84368,1.84297,1.84368,41000000.0
2007-05-22 00:20:00,1.84312,1.84344,1.84271,1.84323,40000000.0
2007-05-22 00:25:00,1.84314,1.84342,1.84292,1.84313,36000000.0
2007-05-22 00:30:00,1.84329,1.8439,1.84316,1.84344,67000000.0
2007-05-22 00:35:00,1.84294,1.84341,1.84253,1.84296,32000000.0
2007-05-22 00:40:00,1.84254,1.84305,1.84207,1.84295,41000000.0
2007-05-22 00:45:00,1.84266,1.84305,1.84256,1.84302,42000000.0
2007-05-22 00:50:00,1.84274,1.84292,1.84194,1.84248,46000000.0
2007-05-22 00:55:00,1.84272,1.84292,1.84201,1.84249,43000000.0
2007-05-22 01:00:00,1.84266,1.84329,1.84234,1.84282,54000000.0
2007-05-22 01:05:00,1.8429,1.84322,1.84245,1.84293,38000000.0
2007-05-22 01:10:00,1.84286,1.84286,1.84195,1.84243,47000000.0
2007-05-22 01:15:00,1.84193,1.84273,1.84177,1.8426,50000000.0
2007-05-22 01:20:00,1.84265,1.84269,1.84213,1.84269,42000000.0
2007-05-22 01:25:00,1.8427,1.84291,1.8425,1.84274,44000000.0
2007-05-22 01:30:00,1.84261,1.84279,1.84205,1.84263,51000000.0
2007-05-22 01:35:00,1.84258,1.84305,1.84248,1.84277,48000000.0
2007-05-22 01:40:00,1.84277,1.84277,1.84203,1.84214,40000000.0
2007-05-22 01:45:00,1.84223,1.84312,1.84223,1.84307,43000000.0
2007-05-22 01:50:00,1.84284,1.84415,1.84282,1.84408,55000000.0
2007-05-22 01:55:00,1.8441,1.84424,1.84356,1.84391,53000000.0
2007-05-22 02:00:00,1.84422,1.84458,1.84245,1.84433,41000000.0
2007-05-22 02:05:00,1.84399,1.84492,1.84399,1.84446,43000000.0
2007-05-22 02:10:00,1.84419,1.84445,1.84377,1.84408,41000000.0
2007-05-22 02:15:00,1.84404,1.8446,1.84404,1.84452,37000000.0
2007-05-22 02:20:00,1.84447,1.84474,1.84431,1.84448,42000000.0
2007-05-22 02:25:00,1.84459,1.84545,1.84445,1.84509,45000000.0
2007-05-22 02:30:00,1.84517,1.84561,1.84507,1.84527,36000000.0
2007-05-22 02:35:00,1.84525,1.84649,1.84525,1.84629,40000000.0
2007-05-22 02:40:00,1.84597,1.84625,1.84527,1.84584,36000000.0
2007-05-22 02:45:00,1.84522,1.84595,1.84522,1.8457,44000000.0
2007-05-22 02:50:00,1.84533,1.84559,1.84507,1.84525,39000000.0
2007-05-22 02:55:00,1.84511,1.846,1.84511,1.84596,36000000.0
2007-05-22 03:00:00,1.84592,1.84605,1.84567,1.84567,39000000.0
2007-05-22 03:05:00,1.8459,1.84678,1.84488,1.84651,35000000.0
2007-05-22 03:10:00,1.84614,1.84702,1.84592,1.84698,46000000.0
2007-05-22 03:15:00,1.847,1.84714,1.84578,1.84632,42000000.0
2007-05-22 03:20:00,1.8465,1.84704,1.84485,1.84704,36000000.0
2007-05-22 03:25:00,1.84737,1.84829,1.84709,1.84789,45000000.0
2007-05-22 03:30:00,1.84783,1.84832,1.84748,1.84773,37000000.0
2007-05-22 03:35:00,1.8478,1.84825,1.84774,1.84774,36000000.0
2007-05-22 03:40:00,1.84783,1.84783,1.8471,1.84713,43000000.0
2007-05-22 03:45:00,1.84721,1.84724,1.84609,1.84668,38000000.0
2007-05-22 03:50:00,1.84689,1.84738,1.84625,1.84738,37000000.0
2007-05-22 03:55:00,1.84745,1.84776,1.84711,1.84722,37000000.0
2007-05-22 04:00:00,1.84727,1.84755,1.84633,1.84633,37000000.0
2007-05-22 04:05:00,1.84642,1.84658,1.84619,1.84655,39000000.0
2007-05-22 04:10:00,1.84658,1.8467,1.84606,1.84639,40000000.0
2007-05-22 04:15:00,1.84654,1.84685,1.84598,1.84671,35000000.0
2007-05-22 04:20:00,1.84676,1.84685,1.84568,1.84653,43000000.0
2007-05-22 04:25:00,1.84664,1.84713,1.84659,1.84695,37000000.0
2007-05-22 04:30:00,1.84691,1.84712,1.84602,1.84677,38000000.0
2007-05-22 04:35:00,1.84695,1.84729,1.84668,1.8472,42000000.0
2007-05-22 04:40:00,1.84733,1.84794,1.84642,1.84781,42000000.0
2007-05-22 04:45:00,1.84791,1.84835,1.84769,1.84827,39000000.0
2007-05-22 04:50:00,1.84793,1.84837,1.8478,1.8478,42000000.0
2007-05-22 04:55:00,1.8477,1.84821,1.84758,1.84803,39000000.0
2007-05-22 05:00:00,1.84758,1.84808,1.84738,1.84746,35000000.0
2007-05-22 05:05:00,1.84719,1.84804,1.84716,1.84804,40000000.0
2007-05-22 05:10:00,1.84814,1.84822,1.84731,1.84787,45000000.0
2007-05-22 05:15:00,1.84783,1.84803,1.84759,1.84802,43000000.0
2007-05-22 05:20:00,1.84806,1.84826,1.84682,1.84803,42000000.0
2007-05-22 05:25:00,1.84715,1.8481,1.84715,1.84805,38000000.0
2007-05-22 05:30:00,1.84789,1.8482,1.84761,1.8477,30000000.0
2007-05-22 05:35:00,1.84778,1.84796,1.84758,1.84758,26000000.0
2007-05-22 05:40:00,1.84764,1.8481,1.84695,1.8478,36000000.0
2007-05-22 05:45:00,1.84786,1.84809,1.84775,1.84787,42000000.0
2007-05-22 05:50:00,1.84777,1.84806,1.84747,1.84776,42000000.0
2007-05-22 05:55:00,1.84801,1.84814,1.84714,1.84714,42000000.0
2007-05-22 06:00:00,1.84717,1.84779,1.84717,1.84741,32000000.0
2007-05-22 06:05:00,1.84743,1.84804,1.84738,1.84795,34000000.0
2007-05-22 06:10:00,1.8471,1.84821,1.84705,1.8481,39000000.0
2007-05-22 06:15:00,1.84812,1.84815,1.84716,1.84815,29000000.0
2007-05-22 06:20:00,1.84819,1.84824,1.84731,1.84823,40000000.0
2007-05-22 06:25:00,1.84815,1.84817,1.84726,1.84782,45000000.0
2007-05-22 06:30:00,1.84798,1.84807,1.84677,1.84735,35000000.0
2007-05-22 06:35:00,1.84671,1.84698,1.84561,1.84561,49000000.0
2007-05-22 06:40:00,1.84683,1.84683,1.84605,1.84659,40000000.0
2007-05-22 06:45:00,1.84689,1.84784,1.84675,1.84718,41000000.0
2007-05-22 06:50:00,1.84691,1.84809,1.84691,1.84735,33000000.0
2007-05-22 06:55:00,1.84718,1.8482,1.84689,1.84812,36000000.0
2007-05-22 07:00:00,1.84776,1.84849,1.84754,1.84754,36000000.0
2007-05-22 07:05:00,1.84746,1.8482,1.84679,1.84704,50000000.0
2007-05-22 07:10:00,1.84733,1.84824,1.84729,1.84824,39000000.0
2007-05-22 07:15:00,1.84826,1.84827,1.84794,1.84817,45000000.0
2007-05-22 07:20:00,1.84779,1.84831,1.8471,1.84714,46000000.0
2007-05-22 07:25:00,1.84755,1.84773,1.84666,1.84742,37000000.0
2007-05-22 07:30:00,1.84717,1.84771,1.8471,1.84761,43000000.0
2007-05-22 07:35:00,1.84782,1.84841,1.84757,1.84818,40000000.0
2007-05-22 07:40:00,1.84823,1.84872,1.84799,1.84851,42000000.0
2007-05-22 07:45:00,1.84865,1.84877,1.84817,1.84845,40000000.0
2007-05-22 07:50:00,1.84829,1.84852,1.84762,1.84762,45000000.0
2007-05-22 07:55:00,1.84743,1.84776,1.847,1.84746,39000000.0
2007-05-22 08:00:00,1.84752,1.84795,1.84729,1.8477,41000000.0
2007-05-22 08:05:00,1.84772,1.8478,1.84718,1.84725,36000000.0
2007-05-22 08:10:00,1.84734,1.84737,1.84654,1.84667,40000000.0
2007-05-22 08:15:00,1.84661,1.84716,1.84642,1.8471,42000000.0
2007-05-22 08:20:00,1.84697,1.8473,1.84682,1.84724,38000000.0
2007-05-22 08:25:00,1.84721,1.84736,1.84583,1.84583,42000000.0
2007-05-22 08:30:00,1.84604,1.84604,1.84543,1.84591,41000000.0
2007-05-22 08:35:00,1.84622,1.84727,1.84612,1.84707,47000000.0
2007-05-22 08:40:00,1.84713,1.84742,1.84607,1.84666,47000000.0
2007-05-22 08:45:00,1.84623,1.84625,1.84439,1.84612,41000000.0
2007-05-22 08:50:00,1.84616,1.84657,1.84575,1.84617,40000000.0
2007-05-22 08:55:00,1.84663,1.84671,1.84578,1.84619,37000000.0
2007-05-22 09:00:00,1.84618,1.84652,1.84517,1.8465,41000000.0
2007-05-22 09:05:00,1.84639,1.84668,1.84565,1.84578,44000000.0
2007-05-22 09:10:00,1.84571,1.84704,1.84562,1.84704,44000000.0
2007-05-22 09:15:00,1.84704,1.84704,1.84583,1.84649,41000000.0
2007-05-22 09:20:00,1.84651,1.84651,1.84565,1.84579,38000000.0
2007-05-22 09:25:00,1.84561,1.84637,1.84519,1.84542,46000000.0
2007-05-22 09:30:00,1.84535,1.84535,1.84426,1.84468,36000000.0
2007-05-22 09:35:00,1.84482,1.845,1.84256,1.84422,47000000.0
2007-05-22 09:40:00,1.84388,1.84388,1.84317,1.84371,46000000.0
2007-05-22 09:45:00,1.84354,1.8444,1.84346,1.8444,45000000.0
2007-05-22 09:50:00,1.84431,1.84431,1.84316,1.84408,44000000.0
2007-05-22 09:55:00,1.84414,1.84481,1.84399,1.84466,44000000.0
2007-05-22 10:00:00,1.84471,1.84474,1.84438,1.84463,44000000.0
2007-05-22 10:05:00,1.84459,1.84492,1.84399,1.84399,39000000.0
2007-05-22 10:10:00,1.84486,1.84505,1.84463,1.84489,37000000.0
2007-05-22 10:15:00,1.84483,1.84505,1.84464,1.84503,45000000.0
2007-05-22 10:20:00,1.84493,1.84568,1.84468,1.84568,36000000.0
2007-05-22 10:25:00,1.84612,1.84627,1.84551,1.84602,45000000.0
2007-05-22 10:30:00,1.84596,1.84618,1.84581,1.84618,38000000.0
2007-05-22 10:35:00,1.84638,1.84641,1.84583,1.84617,41000000.0
2007-05-22 10:40:00,1.84599,1.84682,1.84516,1.84666,40000000.0
2007-05-22 10:45:00,1.8466,1.84721,1.84583,1.84714,40000000.0
2007-05-22 10:50:00,1.8468,1.84683,1.84636,1.84657,44000000.0
2007-05-22 10:55:00,1.84674,1.84784,1.84554,1.84736,40000000.0
2007-05-22 11:00:00,1.84738,1.84738,1.84572,1.84705,44000000.0
2007-05-22 11:05:00,1.84711,1.84819,1.84693,1.84819,39000000.0
2007-05-22 11:10:00,1.84827,1.84831,1.84756,1.84783,47000000.0
2007-05-22 11:15:00,1.84762,1.84787,1.84697,1.84776,42000000.0
2007-05-22 11:20:00,1.84763,1.84766,1.84699,1.84716,38000000.0
2007-05-22 11:25:00,1.84734,1.84838,1.84725,1.84827,42000000.0
2007-05-22 11:30:00,1.84824,1.84835,1.8474,1.84772,43000000.0
2007-05-22 11:35:00,1.84716,1.84735,1.8462,1.84705,44000000.0
2007-05-22 11:40:00,1.84706,1.84722,1.8462,1.84707,47000000.0
2007-05-22 11:45:00,1.84663,1.84667,1.84605,1.84616,44000000.0
2007-05-22 11:50:00,1.8459,1.84705,1.84515,1.84705,44000000.0
2007-05-22 11:55:00,1.84686,1.84737,1.8467,1.84673,43000000.0
2007-05-22 12:00:00,1.84634,1.84634,1.84549,1.84575,43000000.0
2007-05-22 12:05:00,1.8459,1.84622,1.84558,1.84577,42000000.0
2007-05-22 12:10:00,1.84553,1.84553,1.84457,1.84537,40000000.0
2007-05-22 12:15:00,1.84528,1.84553,1.84429,1.84477,44000000.0
2007-05-22 12:20:00,1.84491,1.84564,1.84331,1.84515,39000000.0
2007-05-22 12:25:00,1.84537,1.84537,1.84406,1.84469,45000000.0
2007-05-22 12:30:00,1.84484,1.84514,1.84439,1.84508,39000000.0
2007-05-22 12:35:00,1.84517,1.84551,1.84475,1.8449,42000000.0
2007-05-22 12:40:00,1.84365,1.84518,1.84365,1.84505,41000000.0
2007-05-22 12:45:00,1.8451,1.84526,1.84485,1.84487,47000000.0
2007-05-22 12:50:00,1.84464,1.84529,1.8445,1.84506,41000000.0
2007-05-22 12:55:00,1.84488,1.8451,1.84437,1.84504,37000000.0
2007-05-22 13:00:00,1.84524,1.84525,1.84381,1.84472,38000000.0
2007-05-22 13:05:00,1.84474,1.84523,1.84474,1.84509,39000000.0
2007-05-22 13:10:00,1.84543,1.84563,1.84459,1.84489,41000000.0
2007-05-22 13:15:00,1.84497,1.84528,1.84476,1.84504,43000000.0
2007-05-22 13:20:00,1.84555,1.84574,1.84518,1.84574,41000000.0
2007-05-22 13:25:00,1.84491,1.84607,1.84459,1.8447,67000000.0
2007-05-22 13:30:00,1.84506,1.84506,1.84314,1.84473,75000000.0
2007-05-22 13:35:00,1.84485,1.8451,1.84315,1.84315,84000000.0
2007-05-22 13:40:00,1.84419,1.84502,1.84315,1.84484,86000000.0
2007-05-22 13:45:00,1.84466,1.84484,1.84332,1.8447,104000000.0
2007-05-22 13:50:00,1.84489,1.8452,1.84372,1.84503,128000000.0
2007-05-22 13:55:00,1.84548,1.84593,1.84507,1.84507,124000000.0
2007-05-22 14:00:00,1.84505,1.84571,1.84505,1.84553,144000000.0
2007-05-22 14:05:00,1.84568,1.84569,1.84481,1.84559,144000000.0
2007-05-22 14:10:00,1.84576,1.84617,1.84523,1.84523,101000000.0
2007-05-22 14:15:00,1.84551,1.84641,1.84519,1.84625,145000000.0
2007-05-22 14:20:00,1.84577,1.84637,1.84571,1.84584,143000000.0
2007-05-22 14:25:00,1.84558,1.84615,1.84526,1.84604,118000000.0
2007-05-22 14:30:00,1.84609,1.8466,1.84601,1.84621,128000000.0
2007-05-22 14:35:00,1.84613,1.8469,1.84597,1.84638,165000000.0
2007-05-22 14:40:00,1.84636,1.84653,1.84554,1.84643,141000000.0
2007-05-22 14:45:00,1.84637,1.84637,1.84489,1.84612,104000000.0
2007-05-22 14:50:00,1.84558,1.84622,1.84527,1.8457,126000000.0
2007-05-22 14:55:00,1.8457,1.84616,1.84544,1.84616,91000000.0
2007-05-22 15:00:00,1.84623,1.84634,1.84454,1.84607,131000000.0
2007-05-22 15:05:00,1.846,1.84649,1.8458,1.84624,129000000.0
2007-05-22 15:10:00,1.8464,1.84659,1.84498,1.84605,160000000.0
2007-05-22 15:15:00,1.84593,1.84596,1.84569,1.84596,82000000.0
2007-05-22 15:20:00,1.84615,1.84686,1.84615,1.84655,98000000.0
2007-05-22 15:25:00,1.84637,1.84664,1.84449,1.84625,188000000.0
2007-05-22 15:30:00,1.84495,1.84759,1.84492,1.84661,208000000.0
2007-05-22 15:35:00,1.84655,1.84665,1.84578,1.84602,178000000.0
2007-05-22 15:40:00,1.8458,1.84602,1.84561,1.84593,180000000.0
2007-05-22 15:45:00,1.84589,1.84603,1.84553,1.84582,149000000.0
2007-05-22 15:50:00,1.84587,1.84718,1.84587,1.84705,112000000.0
2007-05-22 15:55:00,1.84647,1.84666,1.84582,1.84666,150000000.0
2007-05-22 16:00:00,1.84653,1.84747,1.84653,1.84747,200000000.0
2007-05-22 16:05:00,1.84704,1.84704,1.84643,1.84671,188000000.0
2007-05-22 16:10:00,1.84699,1.84793,1.84681,1.84775,169000000.0
2007-05-22 16:15:00,1.84763,1.84844,1.84758,1.84805,185000000.0
2007-05-22 16:20:00,1.84814,1.84845,1.84701,1.84752,231000000.0
2007-05-22 16:25:00,1.8478,1.84793,1.84695,1.84714,173000000.0
2007-05-22 16:30:00,1.84718,1.84731,1.84488,1.84488,183000000.0
2007-05-22 16:35:00,1.84627,1.84667,1.84624,1.84661,229000000.0
2007-05-22 16:40:00,1.84667,1.84667,1.84547,1.84608,218000000.0
2007-05-22 16:45:00,1.84586,1.84743,1.84586,1.84735,236000000.0
2007-05-22 16:50:00,1.84755,1.84799,1.84734,1.84799,142000000.0
2007-05-22 16:55:00,1.84793,1.84844,1.84699,1.84836,178000000.0
2007-05-22 17:00:00,1.84837,1.84855,1.84784,1.84855,176000000.0
2007-05-22 17:05:00,1.8487,1.84924,1.84697,1.84907,206000000.0
2007-05-22 17:10:00,1.84908,1.85112,1.84908,1.85099,165000000.0
2007-05-22 17:15:00,1.8512,1.85137,1.85026,1.8505,139000000.0
2007-05-22 17:20:00,1.85019,1.85035,1.84965,1.85033,140000000.0
2007-05-22 17:25:00,1.85039,1.85131,1.84929,1.84929,157000000.0
2007-05-22 17:30:00,1.84907,1.85018,1.84877,1.85018,301000000.0
2007-05-22 17:35:00,1.85024,1.85042,1.85,1.8501,233000000.0
2007-05-22 17:40:00,1.85,1.85088,1.84998,1.85077,225000000.0
2007-05-22 17:45:00,1.85026,1.85081,1.85006,1.85055,303000000.0
2007-05-22 17:50:00,1.85055,1.85061,1.84946,1.84951,232000000.0
2007-05-22 17:55:00,1.84919,1.85009,1.84919,1.84972,196000000.0
2007-05-22 18:00:00,1.84977,1.85014,1.84922,1.84937,190000000.0
2007-05-22 18:05:00,1.84941,1.8499,1.84921,1.84951,196000000.0
2007-05-22 18:10:00,1.84954,1.85063,1.84954,1.85028,136000000.0
2007-05-22 18:15:00,1.85014,1.85024,1.84961,1.84961,226000000.0
2007-05-22 18:20:00,1.85002,1.85041,1.84889,1.85025,228000000.0
2007-05-22 18:25:00,1.85011,1.85011,1.8494,1.84951,151000000.0
2007-05-22 18:30:00,1.84937,1.84991,1.84891,1.84932,194000000.0
2007-05-22 18:35:00,1.84957,1.84962,1.84888,1.84888,273000000.0
2007-05-22 18:40:00,1.84927,1.85029,1.84927,1.85027,232000000.0
2007-05-22 18:45:00,1.8503,1.85066,1.84973,1.85002,216000000.0
2007-05-22 18:50:00,1.85011,1.8505,1.84982,1.8505,129000000.0
2007-05-22 18:55:00,1.85026,1.8508,1.84997,1.85046,98000000.0
2007-05-22 19:00:00,1.85026,1.85097,1.85008,1.85042,129000000.0
2007-05-22 19:05:00,1.8504,1.85143,1.85023,1.85116,232000000.0
2007-05-22 19:10:00,1.85099,1.85141,1.85076,1.8509,148000000.0
2007-05-22 19:15:00,1.85085,1.8509,1.85013,1.85043,123000000.0
2007-05-22 19:20:00,1.85046,1.85149,1.85046,1.85128,120000000.0
2007-05-22 19:25:00,1.85133,1.85179,1.85052,1.85075,216000000.0
2007-05-22 19:30:00,1.85097,1.85123,1.84993,1.84993,154000000.0
2007-05-22 19:35:00,1.84987,1.85034,1.84972,1.8501,91000000.0
2007-05-22 19:40:00,1.84974,1.85,1.84962,1.84964,94000000.0
2007-05-22 19:45:00,1.84963,1.85038,1.84944,1.85022,118000000.0
2007-05-22 19:50:00,1.85005,1.85039,1.84836,1.84983,75000000.0
2007-05-22 19:55:00,1.84981,1.85049,1.8496,1.8503,106000000.0
2007-05-22 20:00:00,1.85041,1.85052,1.84983,1.85018,101000000.0
2007-05-22 20:05:00,1.85028,1.85075,1.84941,1.84985,97000000.0
2007-05-22 20:10:00,1.84993,1.85008,1.84942,1.85008,65000000.0
2007-05-22 20:15:00,1.85016,1.85016,1.84941,1.85005,72000000.0
2007-05-22 20:20:00,1.85006,1.85021,1.84985,1.84985,56000000.0
2007-05-22 20:25:00,1.84883,1.85015,1.84883,1.85002,76000000.0
2007-05-22 20:30:00,1.84946,1.85011,1.84911,1.84989,106000000.0
2007-05-22 20:35:00,1.84983,1.84987,1.84941,1.84947,60000000.0
2007-05-22 20:40:00,1.84943,1.84984,1.84878,1.84888,50000000.0
2007-05-22 20:45:00,1.84916,1.84989,1.84896,1.84989,61000000.0
2007-05-22 20:50:00,1.84985,1.85009,1.84973,1.85009,58000000.0
2007-05-22 20:55:00,1.85025,1.85052,1.85016,1.85021,56000000.0
2007-05-22 21:00:00,1.85032,1.85062,1.85016,1.85046,56000000.0
2007-05-22 21:05:00,1.85041,1.8509,1.85003,1.85069,46000000.0
2007-05-22 21:10:00,1.85084,1.85147,1.84941,1.85147,37000000.0
2007-05-22 21:15:00,1.85105,1.85118,1.85055,1.85113,42000000.0
2007-05-22 21:20:00,1.8513,1.8517,1.85004,1.85087,48000000.0
2007-05-22 21:25:00,1.85108,1.85153,1.85072,1.85085,69000000.0
2007-05-22 21:30:00,1.85147,1.85153,1.8508,1.85144,40000000.0
2007-05-22 21:35:00,1.85138,1.85142,1.85,1.85054,77000000.0
2007-05-22 21:40:00,1.85085,1.85095,1.85011,1.85076,55000000.0
2007-05-22 21:45:00,1.85074,1.85108,1.85038,1.85083,47000000.0
2007-05-22 21:50:00,1.85081,1.85102,1.85061,1.8508,38000000.0
2007-05-22 21:55:00,1.85072,1.85072,1.85018,1.85037,61000000.0
2007-05-22 22:00:00,1.85052,1.85098,1.85048,1.85077,49000000.0
2007-05-22 22:05:00,1.85093,1.85122,1.85074,1.85108,31000000.0
2007-05-22 22:10:00,1.8509,1.85096,1.85035,1.85071,50000000.0
2007-05-22 22:15:00,1.85071,1.85123,1.85062,1.85108,45000000.0
2007-05-22 22:20:00,1.85065,1.8512,1.85025,1.85061,49000000.0
2007-05-22 22:25:00,1.85023,1.85112,1.85023,1.8505,43000000.0
2007-05-22 22:30:00,1.85066,1.85073,1.85006,1.85018,119000000.0
2007-05-22 22:35:00,1.85029,1.8516,1.8501,1.8516,62000000.0
2007-05-22 22:40:00,1.85058,1.8508,1.85012,1.85012,53000000.0
2007-05-22 22:45:00,1.85041,1.85066,1.8491,1.84917,48000000.0
2007-05-22 22:50:00,1.84925,1.8499,1.84892,1.84947,40000000.0
2007-05-22 22:55:00,1.8495,1.84966,1.84876,1.84929,39000000.0
2007-05-22 23:00:00,1.84945,1.85023,1.84933,1.84933,49000000.0
2007-05-22 23:05:00,1.84911,1.84967,1.84896,1.84967,43000000.0
2007-05-22 23:10:00,1.84974,1.85054,1.84957,1.84995,40000000.0
2007-05-22 23:15:00,1.8498,1.85017,1.8491,1.84947,33000000.0
2007-05-22 23:20:00,1.84971,1.84991,1.8494,1.84963,35000000.0
2007-05-22 23:25:00,1.84964,1.85045,1.84962,1.85026,53000000.0
2007-05-22 23:30:00,1.8504,1.85046,1.84962,1.85046,32000000.0
2007-05-22 23:35:00,1.85007,1.85088,1.84982,1.85003,48000000.0
2007-05-22 23:40:00,1.85047,1.85092,1.85001,1.85073,63000000.0
2007-05-22 23:45:00,1.85071,1.85082,1.85007,1.85051,34000000.0
2007-05-22 23:50:00,1.84962,1.85056,1.84946,1.84992,39000000.0
2007-05-22 23:55:00,1.84973,1.85017,1.84927,1.84953,53000000.0
2007-05-23 00:00:00,1.85041,1.8507,1.84966,1.8502,45000000.0
2007-05-23 00:05:00,1.85012,1.85058,1.84975,1.85025,34000000.0
2007-05-23 00:10:00,1.8503,1.85032,1.84949,1.85032,53000000.0
2007-05-23 00:15:00,1.8499,1.85063,1.8499,1.85062,41000000.0
2007-05-23 00:20:00,1.85062,1.85085,1.85033,1.85052,40000000.0
2007-05-23 00:25:00,1.85041,1.85063,1.85014,1.85033,44000000.0
2007-05-23 00:30:00,1.85008,1.85022,1.84931,1.8501,52000000.0
2007-05-23 00:35:00,1.85005,1.85078,1.84982,1.85068,25000000.0
2007-05-23 00:40:00,1.84973,1.85061,1.84952,1.84997,41000000.0
2007-05-23 00:45:00,1.84997,1.85051,1.84969,1.85038,42000000.0
2007-05-23 00:50:00,1.85029,1.8509,1.84973,1.84988,45000000.0
2007-05-23 00:55:00,1.84985,1.84997,1.84956,1.84956,43000000.0
2007-05-23 01:00:00,1.84987,1.85031,1.84966,1.84988,54000000.0
2007-05-23 01:05:00,1.84964,1.85036,1.84934,1.8503,38000000.0
2007-05-23 01:10:00,1.85034,1.85036,1.84925,1.85005,47000000.0
2007-05-23 01:15:00,1.85026,1.85048,1.84948,1.85017,50000000.0
2007-05-23 01:20:00,1.84984,1.85089,1.84984,1.85022,42000000.0
2007-05-23 01:25:00,1.85008,1.85057,1.84979,1.84994,54000000.0
2007-05-23 01:30:00,1.84998,1.8503,1.84981,1.85006,71000000.0
2007-05-23 01:35:00,1.85006,1.85035,1.84925,1.84925,48000000.0
2007-05-23 01:40:00,1.85013,1.85074,1.85013,1.85073,29000000.0
2007-05-23 01:45:00,1.85095,1.85108,1.85045,1.85085,43000000.0
2007-05-23 01:50:00,1.85073,1.85135,1.85073,1.85109,55000000.0
2007-05-23 01:55:00,1.85047,1.85119,1.8503,1.85114,53000000.0
2007-05-23 02:00:00,1.85154,1.85163,1.84943,1.85133,41000000.0
2007-05-23 02:05:00,1.85145,1.85159,1.85052,1.85052,43000000.0
2007-05-23 02:10:00,1.85022,1.85029,1.84942,1.84948,41000000.0
2007-05-23 02:15:00,1.84987,1.85,1.84901,1.84953,40000000.0
2007-05-23 02:20:00,1.84966,1.84989,1.84935,1.84973,42000000.0
2007-05-23 02:25:00,1.84964,1.85011,1.84917,1.84942,45000000.0
2007-05-23 02:30:00,1.84938,1.84951,1.8489,1.84945,36000000.0
2007-05-23 02:35:00,1.8497,1.84983,1.84947,1.84979,40000000.0
2007-05-23 02:40:00,1.84987,1.8499,1.84894,1.84894,39000000.0
2007-05-23 02:45:00,1.84962,1.84997,1.84937,1.84943,44000000.0
2007-05-23 02:50:00,1.84937,1.84937,1.84883,1.84898,34000000.0
2007-05-23 02:55:00,1.84915,1.84939,1.84849,1.84892,41000000.0
2007-05-23 03:00:00,1.84893,1.84944,1.84877,1.84937,34000000.0
2007-05-23 03:05:00,1.84951,1.84995,1.84911,1.8498,35000000.0
2007-05-23 03:10:00,1.84976,1.85042,1.84965,1.85042,46000000.0
2007-05-23 03:15:00,1.85045,1.85059,1.84974,1.85037,37000000.0
2007-05-23 03:20:00,1.85038,1.85088,1.84906,1.85086,36000000.0
2007-05-23 03:25:00,1.85092,1.85111,1.84973,1.84987,40000000.0
2007-05-23 03:30:00,1.84971,1.84995,1.84881,1.84881,40000000.0
2007-05-23 03:35:00,1.84859,1.84888,1.84812,1.84826,41000000.0
2007-05-23 03:40:00,1.84834,1.84894,1.84815,1.84886,43000000.0
2007-05-23 03:45:00,1.8477,1.84894,1.84758,1.84883,39000000.0
2007-05-23 03:50:00,1.84892,1.84956,1.8489,1.84949,37000000.0
2007-05-23 03:55:00,1.84964,1.84964,1.84871,1.84881,37000000.0
2007-05-23 04:00:00,1.849,1.84906,1.84812,1.84868,37000000.0
2007-05-23 04:05:00,1.84889,1.84931,1.84866,1.84913,39000000.0
2007-05-23 04:10:00,1.84907,1.84948,1.8482,1.84909,40000000.0
2007-05-23 04:15:00,1.84908,1.84963,1.84904,1.84963,31000000.0
2007-05-23 04:20:00,1.84957,1.84982,1.84885,1.84931,43000000.0
2007-05-23 04:25:00,1.84935,1.85002,1.84932,1.84994,37000000.0
2007-05-23 04:30:00,1.84979,1.85001,1.8491,1.84999,45000000.0
2007-05-23 04:35:00,1.84995,1.85093,1.84965,1.85087,42000000.0
2007-05-23 04:40:00,1.85087,1.85087,1.85012,1.85054,43000000.0
2007-05-23 04:45:00,1.85068,1.85105,1.85036,1.85094,39000000.0
2007-05-23 04:50:00,1.85086,1.85134,1.85049,1.85125,42000000.0
2007-05-23 04:55:00,1.85091,1.85196,1.85047,1.85181,39000000.0
2007-05-23 05:00:00,1.85186,1.85215,1.85168,1.85181,35000000.0
2007-05-23 05:05:00,1.85142,1.85215,1.85139,1.85215,40000000.0
2007-05-23 05:10:00,1.85216,1.85253,1.85189,1.85204,45000000.0
2007-05-23 05:15:00,1.85249,1.8526,1.8521,1.85234,43000000.0
2007-05-23 05:20:00,1.85197,1.8529,1.85103,1.85117,42000000.0
2007-05-23 05:25:00,1.85122,1.85128,1.85083,1.85095,38000000.0
2007-05-23 05:30:00,1.85127,1.85174,1.85127,1.85156,38000000.0
2007-05-23 05:35:00,1.85184,1.85195,1.85105,1.85105,37000000.0
2007-05-23 05:40:00,1.85104,1.85157,1.85056,1.8509,34000000.0
2007-05-23 05:45:00,1.85091,1.85118,1.8502,1.85107,42000000.0
2007-05-23 05:50:00,1.85062,1.8514,1.85023,1.85096,35000000.0
2007-05-23 05:55:00,1.85136,1.85145,1.85032,1.85089,42000000.0
2007-05-23 06:00:00,1.8509,1.85135,1.85075,1.85087,38000000.0
2007-05-23 06:05:00,1.85119,1.85141,1.85101,1.85127,34000000.0
2007-05-23 06:10:00,1.85088,1.85093,1.85016,1.85081,39000000.0
2007-05-23 06:15:00,1.85099,1.85151,1.85064,1.8513,37000000.0
2007-05-23 06:20:00,1.85166,1.85205,1.85153,1.85181,40000000.0
2007-05-23 06:25:00,1.85209,1.85209,1.85169,1.85203,45000000.0
2007-05-23 06:30:00,1.85187,1.85226,1.85153,1.85205,35000000.0
2007-05-23 06:35:00,1.85167,1.85227,1.85163,1.85167,49000000.0
2007-05-23 06:40:00,1.85176,1.85208,1.85168,1.85187,40000000.0
2007-05-23 06:45:00,1.85207,1.85207,1.85157,1.85186,41000000.0
2007-05-23 06:50:00,1.85117,1.85185,1.85095,1.8513,42000000.0
2007-05-23 06:55:00,1.85133,1.8517,1.85102,1.85163,36000000.0
2007-05-23 07:00:00,1.85152,1.85185,1.85059,1.85115,36000000.0
2007-05-23 07:05:00,1.85126,1.85158,1.85083,1.85154,50000000.0
2007-05-23 07:10:00,1.85153,1.85176,1.8506,1.85176,39000000.0
2007-05-23 07:15:00,1.85176,1.85206,1.85137,1.85183,45000000.0
2007-05-23 07:20:00,1.85163,1.85225,1.85139,1.85208,36000000.0
2007-05-23 07:25:00,1.85219,1.85226,1.85181,1.85198,37000000.0
2007-05-23 07:30:00,1.85172,1.85183,1.8508,1.85131,43000000.0
2007-05-23 07:35:00,1.85143,1.85217,1.8512,1.85214,40000000.0
2007-05-23 07:40:00,1.85212,1.85212,1.85025,1.8513,42000000.0
2007-05-23 07:45:00,1.8504,1.85194,1.8504,1.85178,40000000.0
2007-05-23 07:50:00,1.85181,1.85189,1.85093,1.85104,45000000.0
2007-05-23 07:55:00,1.85109,1.85147,1.85063,1.85074,39000000.0
2007-05-23 08:00:00,1.85044,1.85084,1.85,1.85072,41000000.0
2007-05-23 08:05:00,1.85081,1.85082,1.8498,1.85078,36000000.0
2007-05-23 08:10:00,1.8507,1.8507,1.85025,1.85067,40000000.0
2007-05-23 08:15:00,1.85076,1.85126,1.8502,1.85113,42000000.0
2007-05-23 08:20:00,1.85088,1.85095,1.84967,1.85062,38000000.0
2007-05-23 08:25:00,1.8506,1.85196,1.8506,1.85107,42000000.0
2007-05-23 08:30:00,1.85106,1.85121,1.85074,1.85098,41000000.0
2007-05-23 08:35:00,1.85092,1.85122,1.84968,1.85083,47000000.0
2007-05-23 08:40:00,1.85085,1.85085,1.85013,1.85032,47000000.0
2007-05-23 08:45:00,1.85012,1.85134,1.84913,1.85108,44000000.0
2007-05-23 08:50:00,1.85107,1.85243,1.85089,1.85226,40000000.0
2007-05-23 08:55:00,1.8523,1.8523,1.85112,1.85174,37000000.0
2007-05-23 09:00:00,1.85178,1.85203,1.85146,1.85193,41000000.0
2007-05-23 09:05:00,1.85154,1.8519,1.8511,1.85125,44000000.0
2007-05-23 09:10:00,1.85118,1.85118,1.8503,1.85037,44000000.0
2007-05-23 09:15:00,1.85056,1.85068,1.85017,1.85043,41000000.0
2007-05-23 09:20:00,1.8504,1.85057,1.84999,1.85042,38000000.0
2007-05-23 09:25:00,1.85042,1.85086,1.85032,1.85082,46000000.0
2007-05-23 09:30:00,1.85071,1.85121,1.85071,1.85097,36000000.0
2007-05-23 09:35:00,1.85074,1.85074,1.84762,1.84951,47000000.0
2007-05-23 09:40:00,1.84957,1.85023,1.84936,1.84952,46000000.0
2007-05-23 09:45:00,1.84903,1.84928,1.84791,1.84825,45000000.0
2007-05-23 09:50:00,1.84826,1.84866,1.84762,1.84847,44000000.0
2007-05-23 09:55:00,1.84846,1.84915,1.84824,1.84905,44000000.0
2007-05-23 10:00:00,1.8488,1.84987,1.84844,1.84844,44000000.0
2007-05-23 10:05:00,1.84819,1.85037,1.8478,1.85031,39000000.0
2007-05-23 10:10:00,1.85055,1.85056,1.84897,1.84975,37000000.0
2007-05-23 10:15:00,1.84982,1.84991,1.84895,1.84921,45000000.0
2007-05-23 10:20:00,1.84941,1.85015,1.84919,1.85015,36000000.0
2007-05-23 10:25:00,1.85005,1.85013,1.84843,1.84855,45000000.0
2007-05-23 10:30:00,1.84853,1.84868,1.84679,1.84717,38000000.0
2007-05-23 10:35:00,1.8472,1.84732,1.84651,1.84732,41000000.0
2007-05-23 10:40:00,1.84715,1.84733,1.84655,1.84722,40000000.0
2007-05-23 10:45:00,1.84717,1.84726,1.84541,1.84541,40000000.0
2007-05-23 10:50:00,1.84484,1.84596,1.84458,1.84568,44000000.0
2007-05-23 10:55:00,1.84566,1.84586,1.84315,1.84522,40000000.0
2007-05-23 11:00:00,1.8449,1.84572,1.84317,1.84566,44000000.0
2007-05-23 11:05:00,1.84554,1.84567,1.84361,1.84361,39000000.0
2007-05-23 11:10:00,1.84365,1.84408,1.84336,1.84355,47000000.0
2007-05-23 11:15:00,1.84343,1.84407,1.84317,1.84407,42000000.0
2007-05-23 11:20:00,1.8441,1.84471,1.84385,1.84438,38000000.0
2007-05-23 11:25:00,1.84441,1.84598,1.84437,1.84574,42000000.0
2007-05-23 11:30:00,1.84548,1.84591,1.84526,1.8454,43000000.0
2007-05-23 11:35:00,1.84521,1.84521,1.84449,1.84477,44000000.0
2007-05-23 11:40:00,1.84472,1.84549,1.84445,1.84518,47000000.0
2007-05-23 11:45:00,1.84499,1.84512,1.84395,1.84499,44000000.0
2007-05-23 11:50:00,1.84506,1.84555,1.84481,1.84537,44000000.0
2007-05-23 11:55:00,1.84518,1.84536,1.84484,1.84536,43000000.0
2007-05-23 12:00:00,1.84546,1.84566,1.84495,1.84515,43000000.0
2007-05-23 12:05:00,1.84485,1.84509,1.84381,1.84419,42000000.0
2007-05-23 12:10:00,1.84421,1.8446,1.84373,1.84439,40000000.0
2007-05-23 12:15:00,1.84443,1.84518,1.84434,1.84512,44000000.0
2007-05-23 12:20:00,1.84502,1.84519,1.84265,1.84491,39000000.0
2007-05-23 12:25:00,1.84502,1.84558,1.84481,1.84488,45000000.0
2007-05-23 12:30:00,1.84508,1.84559,1.84474,1.84474,39000000.0
2007-05-23 12:35:00,1.84455,1.84488,1.84347,1.84481,42000000.0
2007-05-23 12:40:00,1.84502,1.84517,1.8447,1.84496,41000000.0
2007-05-23 12:45:00,1.8452,1.846,1.84482,1.84563,47000000.0
2007-05-23 12:50:00,1.84559,1.84584,1.84539,1.84566,41000000.0
2007-05-23 12:55:00,1.84564,1.84602,1.84542,1.84552,37000000.0
2007-05-23 13:00:00,1.8452,1.84621,1.84516,1.84609,38000000.0
2007-05-23 13:05:00,1.84607,1.84608,1.84543,1.84577,39000000.0
2007-05-23 13:10:00,1.84574,1.84584,1.84448,1.84577,41000000.0
2007-05-23 13:15:00,1.84563,1.84612,1.84543,1.84555,43000000.0
2007-05-23 13:20:00,1.8456,1.84563,1.84509,1.84545,41000000.0
2007-05-23 13:25:00,1.84564,1.84614,1.84523,1.8457,67000000.0
2007-05-23 13:30:00,1.84565,1.84578,1.84529,1.8455,75000000.0
2007-05-23 13:35:00,1.84567,1.84645,1.84567,1.8459,84000000.0
2007-05-23 13:40:00,1.84642,1.84672,1.84455,1.84477,86000000.0
2007-05-23 13:45:00,1.84508,1.84669,1.84497,1.84669,104000000.0
2007-05-23 13:50:00,1.84613,1.84657,1.84549,1.84619,128000000.0
2007-05-23 13:55:00,1.84642,1.84651,1.84579,1.84621,124000000.0
2007-05-23 14:00:00,1.84601,1.84608,1.84552,1.84588,144000000.0
2007-05-23 14:05:00,1.84589,1.84653,1.84492,1.84496,144000000.0
2007-05-23 14:10:00,1.84463,1.84579,1.84463,1.8455,101000000.0
2007-05-23 14:15:00,1.8458,1.84608,1.84528,1.84547,145000000.0
2007-05-23 14:20:00,1.84556,1.84689,1.84555,1.84603,143000000.0
2007-05-23 14:25:00,1.84608,1.84656,1.84549,1.84599,118000000.0
2007-05-23 14:30:00,1.84547,1.84571,1.84477,1.84544,128000000.0
2007-05-23 14:35:00,1.84545,1.84579,1.84497,1.84561,165000000.0
2007-05-23 14:40:00,1.84541,1.84601,1.8452,1.84576,141000000.0
2007-05-23 14:45:00,1.84596,1.84637,1.84568,1.84611,104000000.0
2007-05-23 14:50:00,1.84611,1.84738,1.84599,1.847,126000000.0
2007-05-23 14:55:00,1.84666,1.84711,1.84636,1.84668,91000000.0
2007-05-23 15:00:00,1.8465,1.84696,1.84598,1.84613,131000000.0
2007-05-23 15:05:00,1.84593,1.84666,1.84587,1.84653,129000000.0
2007-05-23 15:10:00,1.84634,1.84675,1.84627,1.84656,160000000.0
2007-05-23 15:15:00,1.84663,1.84682,1.84635,1.84682,82000000.0
2007-05-23 15:20:00,1.84673,1.84759,1.84626,1.84746,98000000.0
2007-05-23 15:25:00,1.84703,1.84713,1.84469,1.84645,188000000.0
2007-05-23 15:30:00,1.84471,1.84676,1.84469,1.84659,208000000.0
2007-05-23 15:35:00,1.84661,1.84686,1.84622,1.84622,178000000.0
2007-05-23 15:40:00,1.84593,1.84673,1.84593,1.84664,180000000.0
2007-05-23 15:45:00,1.84674,1.8471,1.84671,1.847,149000000.0
2007-05-23 15:50:00,1.84714,1.84736,1.84698,1.84698,112000000.0
2007-05-23 15:55:00,1.84713,1.84731,1.84698,1.84731,150000000.0
2007-05-23 16:00:00,1.84723,1.84754,1.84675,1.84675,200000000.0
2007-05-23 16:05:00,1.84689,1.84689,1.84528,1.84553,188000000.0
2007-05-23 16:10:00,1.84532,1.84646,1.8452,1.84635,169000000.0
2007-05-23 16:15:00,1.8464,1.84673,1.84544,1.84558,185000000.0
2007-05-23 16:20:00,1.84562,1.84562,1.84514,1.84537,231000000.0
2007-05-23 16:25:00,1.84527,1.84528,1.84402,1.84439,173000000.0
2007-05-23 16:30:00,1.8443,1.84452,1.8439,1.84412,183000000.0
2007-05-23 16:35:00,1.84428,1.84487,1.84422,1.84469,229000000.0
2007-05-23 16:40:00,1.84471,1.84473,1.84337,1.84429,218000000.0
2007-05-23 16:45:00,1.84434,1.84492,1.84411,1.84475,236000000.0
2007-05-23 16:50:00,1.84475,1.84503,1.84445,1.84484,142000000.0
2007-05-23 16:55:00,1.84468,1.84468,1.84306,1.84306,178000000.0
2007-05-23 17:00:00,1.84295,1.84403,1.84295,1.84364,176000000.0
2007-05-23 17:05:00,1.84359,1.8443,1.84348,1.84368,206000000.0
2007-05-23 17:10:00,1.8433,1.84416,1.84245,1.84357,165000000.0
2007-05-23 17:15:00,1.84371,1.84403,1.84352,1.84368,139000000.0
2007-05-23 17:20:00,1.84352,1.84468,1.84351,1.84392,140000000.0
2007-05-23 17:25:00,1.84412,1.84481,1.84383,1.84421,157000000.0
2007-05-23 17:30:00,1.84421,1.84493,1.84417,1.84459,301000000.0
2007-05-23 17:35:00,1.84448,1.84467,1.84292,1.84463,233000000.0
2007-05-23 17:40:00,1.84467,1.84467,1.84277,1.84425,225000000.0
2007-05-23 17:45:00,1.84448,1.84448,1.84247,1.84299,303000000.0
2007-05-23 17:50:00,1.84334,1.84386,1.84334,1.84362,232000000.0
2007-05-23 17:55:00,1.8434,1.84423,1.8433,1.8433,196000000.0
2007-05-23 18:00:00,1.84328,1.84393,1.8428,1.84379,190000000.0
2007-05-23 18:05:00,1.84382,1.84425,1.84283,1.84425,196000000.0
2007-05-23 18:10:00,1.84421,1.84434,1.84321,1.84432,136000000.0
2007-05-23 18:15:00,1.84429,1.84465,1.84415,1.84443,226000000.0
2007-05-23 18:20:00,1.84436,1.84496,1.84424,1.84468,228000000.0
2007-05-23 18:25:00,1.84473,1.84473,1.84398,1.84402,151000000.0
2007-05-23 18:30:00,1.84402,1.84478,1.84329,1.84475,194000000.0
2007-05-23 18:35:00,1.84475,1.84475,1.84402,1.84417,273000000.0
2007-05-23 18:40:00,1.84424,1.84424,1.8433,1.84381,232000000.0
2007-05-23 18:45:00,1.84398,1.84404,1.84314,1.84329,216000000.0
2007-05-23 18:50:00,1.84333,1.84347,1.8426,1.84344,129000000.0
2007-05-23 18:55:00,1.84336,1.84371,1.84318,1.84351,98000000.0
2007-05-23 19:00:00,1.84358,1.84409,1.84299,1.84372,129000000.0
2007-05-23 19:05:00,1.844,1.84406,1.84282,1.84383,232000000.0
2007-05-23 19:10:00,1.84344,1.84424,1.84326,1.84365,148000000.0
2007-05-23 19:15:00,1.84369,1.84459,1.84361,1.84451,123000000.0
2007-05-23 19:20:00,1.84431,1.84461,1.84425,1.84432,120000000.0
2007-05-23 19:25:00,1.84446,1.84454,1.84412,1.84439,216000000.0
2007-05-23 19:30:00,1.8446,1.8446,1.84397,1.84433,154000000.0
2007-05-23 19:35:00,1.84453,1.84505,1.84442,1.84474,91000000.0
2007-05-23 19:40:00,1.84434,1.84497,1.84415,1.8442,94000000.0
2007-05-23 19:45:00,1.84418,1.84459,1.84407,1.84444,118000000.0
2007-05-23 19:50:00,1.84446,1.8445,1.84256,1.84405,75000000.0
2007-05-23 19:55:00,1.8443,1.8443,1.84364,1.84402,106000000.0
2007-05-23 20:00:00,1.84413,1.84423,1.84316,1.84319,101000000.0
2007-05-23 20:05:00,1.84304,1.84362,1.84304,1.84348,97000000.0
2007-05-23 20:10:00,1.84339,1.84386,1.84316,1.84336,65000000.0
2007-05-23 20:15:00,1.84312,1.84357,1.84299,1.8433,72000000.0
2007-05-23 20:20:00,1.84301,1.84378,1.84289,1.84356,56000000.0
2007-05-23 20:25:00,1.84347,1.84375,1.84303,1.84369,76000000.0
2007-05-23 20:30:00,1.84366,1.84392,1.84306,1.84379,106000000.0
2007-05-23 20:35:00,1.84375,1.8438,1.84287,1.84287,60000000.0
2007-05-23 20:40:00,1.84299,1.84376,1.84299,1.84357,50000000.0
2007-05-23 20:45:00,1.8436,1.84385,1.84316,1.84384,61000000.0
2007-05-23 20:50:00,1.84381,1.84392,1.84349,1.84373,58000000.0
2007-05-23 20:55:00,1.844,1.844,1.84345,1.84346,56000000.0
2007-05-23 21:00:00,1.8434,1.84404,1.8434,1.84353,56000000.0
2007-05-23 21:05:00,1.84382,1.84477,1.84382,1.84414,46000000.0
2007-05-23 21:10:00,1.84411,1.84446,1.84237,1.84425,37000000.0
2007-05-23 21:15:00,1.84431,1.84461,1.84421,1.84449,42000000.0
2007-05-23 21:20:00,1.84442,1.84442,1.84376,1.84422,48000000.0
2007-05-23 21:25:00,1.84411,1.84458,1.84399,1.84405,69000000.0
2007-05-23 21:30:00,1.84418,1.8449,1.84355,1.8449,40000000.0
2007-05-23 21:35:00,1.84463,1.84468,1.843,1.84412,77000000.0
2007-05-23 21:40:00,1.84415,1.84472,1.84415,1.84459,55000000.0
2007-05-23 21:45:00,1.84445,1.84458,1.84399,1.84399,47000000.0
2007-05-23 21:50:00,1.84411,1.84456,1.84404,1.84432,38000000.0
2007-05-23 21:55:00,1.84425,1.8443,1.84384,1.84414,61000000.0
2007-05-23 22:00:00,1.84402,1.8448,1.84379,1.84417,49000000.0
2007-05-23 22:05:00,1.84448,1.84486,1.84416,1.84428,48000000.0
2007-05-23 22:10:00,1.84441,1.84451,1.84398,1.844,50000000.0
2007-05-23 22:15:00,1.84373,1.84386,1.84351,1.84368,46000000.0
2007-05-23 22:20:00,1.84358,1.84415,1.84329,1.84369,46000000.0
2007-05-23 22:25:00,1.84376,1.84431,1.84359,1.84371,43000000.0
2007-05-23 22:30:00,1.84386,1.84386,1.84332,1.84361,119000000.0
2007-05-23 22:35:00,1.84371,1.84381,1.84294,1.84362,64000000.0
2007-05-23 22:40:00,1.84339,1.844,1.84303,1.84338,50000000.0
2007-05-23 22:45:00,1.84335,1.84344,1.84312,1.84312,60000000.0
2007-05-23 22:50:00,1.84316,1.84342,1.84267,1.84311,40000000.0
2007-05-23 22:55:00,1.84292,1.84333,1.84269,1.84323,39000000.0
2007-05-23 23:00:00,1.84326,1.84368,1.84282,1.843,49000000.0
2007-05-23 23:05:00,1.8437,1.84376,1.84354,1.8436,36000000.0
2007-05-23 23:10:00,1.84415,1.84415,1.84315,1.84387,40000000.0
2007-05-23 23:15:00,1.84379,1.8443,1.8432,1.84357,33000000.0
2007-05-23 23:20:00,1.84402,1.84412,1.84381,1.84402,37000000.0
2007-05-23 23:25:00,1.84416,1.84429,1.84381,1.84382,53000000.0
2007-05-23 23:30:00,1.84397,1.84401,1.84365,1.8437,35000000.0
2007-05-23 23:35:00,1.84356,1.84432,1.84346,1.84415,48000000.0
2007-05-23 23:40:00,1.84427,1.84435,1.84387,1.84387,56000000.0
2007-05-23 23:45:00,1.84431,1.84431,1.84339,1.84353,34000000.0
2007-05-23 23:50:00,1.84341,1.84418,1.84283,1.84382,39000000.0
2007-05-23 23:55:00,1.8433,1.84377,1.84315,1.84339,53000000.0
2007-05-24 00:00:00,1.84356,1.84364,1.84236,1.84324,45000000.0
2007-05-24 00:05:00,1.84337,1.84374,1.84299,1.84362,43000000.0
2007-05-24 00:10:00,1.84336,1.84363,1.84326,1.84327,53000000.0
2007-05-24 00:15:00,1.84279,1.84353,1.84205,1.84353,41000000.0
2007-05-24 00:20:00,1.84366,1.84375,1.84282,1.84327,40000000.0
2007-05-24 00:25:00,1.8432,1.84372,1.84277,1.84372,44000000.0
2007-05-24 00:30:00,1.84369,1.84373,1.84328,1.84347,45000000.0
2007-05-24 00:35:00,1.84341,1.84406,1.84304,1.84406,32000000.0
2007-05-24 00:40:00,1.84396,1.84414,1.84223,1.84254,41000000.0
2007-05-24 00:45:00,1.84375,1.84555,1.84375,1.84438,42000000.0
2007-05-24 00:50:00,1.84432,1.84443,1.84349,1.84434,46000000.0
2007-05-24 00:55:00,1.84426,1.845,1.8442,1.84442,43000000.0
2007-05-24 01:00:00,1.84415,1.8447,1.84401,1.84405,42000000.0
2007-05-24 01:05:00,1.84412,1.84478,1.84407,1.84474,30000000.0
2007-05-24 01:10:00,1.84473,1.84503,1.84363,1.8448,47000000.0
2007-05-24 01:15:00,1.84461,1.84505,1.84428,1.84477,50000000.0
2007-05-24 01:20:00,1.84481,1.84481,1.84383,1.84405,42000000.0
2007-05-24 01:25:00,1.844,1.8446,1.84342,1.84395,54000000.0
2007-05-24 01:30:00,1.84398,1.84402,1.8437,1.844,51000000.0
2007-05-24 01:35:00,1.84425,1.84463,1.84399,1.84457,48000000.0
2007-05-24 01:40:00,1.84458,1.84464,1.8435,1.84426,40000000.0
2007-05-24 01:45:00,1.84358,1.84441,1.84352,1.84381,43000000.0
2007-05-24 01:50:00,1.84436,1.84539,1.84379,1.84495,55000000.0
2007-05-24 01:55:00,1.84508,1.84606,1.84508,1.84568,53000000.0
2007-05-24 02:00:00,1.84568,1.84581,1.84366,1.84557,45000000.0
2007-05-24 02:05:00,1.8453,1.84575,1.84524,1.84561,43000000.0
2007-05-24 02:10:00,1.84579,1.84675,1.84557,1.84669,41000000.0
2007-05-24 02:15:00,1.84644,1.84665,1.84589,1.8462,42000000.0
2007-05-24 02:20:00,1.84643,1.84732,1.84643,1.84732,42000000.0
2007-05-24 02:25:00,1.84726,1.84785,1.84671,1.84718,45000000.0
2007-05-24 02:30:00,1.84722,1.84722,1.84593,1.8468,28000000.0
2007-05-24 02:35:00,1.84708,1.84819,1.84702,1.84774,40000000.0
2007-05-24 02:40:00,1.84776,1.84776,1.84683,1.84683,34000000.0
2007-05-24 02:45:00,1.84651,1.84657,1.84596,1.8465,39000000.0
2007-05-24 02:50:00,1.84636,1.84687,1.84607,1.84663,39000000.0
2007-05-24 02:55:00,1.84644,1.84712,1.84617,1.84689,38000000.0
2007-05-24 03:00:00,1.84689,1.84703,1.84641,1.84662,34000000.0
2007-05-24 03:05:00,1.84666,1.84683,1.84638,1.84639,35000000.0
2007-05-24 03:10:00,1.84633,1.84671,1.84521,1.84614,46000000.0
2007-05-24 03:15:00,1.8462,1.84766,1.8462,1.84766,41000000.0
2007-05-24 03:20:00,1.84765,1.84773,1.84573,1.84759,36000000.0
2007-05-24 03:25:00,1.84751,1.84756,1.84632,1.84632,41000000.0
2007-05-24 03:30:00,1.84617,1.84644,1.84594,1.846,39000000.0
2007-05-24 03:35:00,1.84589,1.8463,1.84553,1.84553,36000000.0
2007-05-24 03:40:00,1.84554,1.84591,1.8454,1.84578,38000000.0
2007-05-24 03:45:00,1.84579,1.84593,1.84499,1.84536,37000000.0
2007-05-24 03:50:00,1.84521,1.84584,1.84502,1.84584,41000000.0
2007-05-24 03:55:00,1.84574,1.84598,1.84527,1.84584,37000000.0
2007-05-24 04:00:00,1.84593,1.84602,1.84491,1.84519,37000000.0
2007-05-24 04:05:00,1.84551,1.84604,1.84528,1.84554,39000000.0
2007-05-24 04:10:00,1.84563,1.84616,1.84503,1.84539,40000000.0
2007-05-24 04:15:00,1.84524,1.84531,1.84475,1.84496,28000000.0
2007-05-24 04:20:00,1.84515,1.84582,1.84515,1.84565,43000000.0
2007-05-24 04:25:00,1.84568,1.84594,1.84499,1.84519,37000000.0
2007-05-24 04:30:00,1.84485,1.84575,1.8447,1.84575,43000000.0
2007-05-24 04:35:00,1.84581,1.8463,1.84522,1.84575,42000000.0
2007-05-24 04:40:00,1.84598,1.84635,1.84591,1.84602,39000000.0
2007-05-24 04:45:00,1.84632,1.84639,1.84564,1.84593,39000000.0
2007-05-24 04:50:00,1.84593,1.84633,1.84593,1.84633,33000000.0
2007-05-24 04:55:00,1.84626,1.84643,1.84574,1.84615,39000000.0
2007-05-24 05:00:00,1.84595,1.84603,1.84523,1.84543,35000000.0
2007-05-24 05:05:00,1.84492,1.84505,1.84377,1.84408,40000000.0
2007-05-24 05:10:00,1.84407,1.84494,1.84403,1.84491,45000000.0
2007-05-24 05:15:00,1.84441,1.84545,1.84413,1.84544,43000000.0
2007-05-24 05:20:00,1.84523,1.84605,1.84481,1.84517,42000000.0
2007-05-24 05:25:00,1.84535,1.84562,1.84437,1.84438,38000000.0
2007-05-24 05:30:00,1.84513,1.84518,1.84419,1.84476,33000000.0
2007-05-24 05:35:00,1.84487,1.84573,1.84436,1.84573,41000000.0
2007-05-24 05:40:00,1.84585,1.84618,1.84467,1.84522,36000000.0
2007-05-24 05:45:00,1.84564,1.84568,1.84439,1.84455,42000000.0
2007-05-24 05:50:00,1.84515,1.84564,1.84472,1.84472,34000000.0
2007-05-24 05:55:00,1.84535,1.84632,1.84523,1.84617,42000000.0
2007-05-24 06:00:00,1.84661,1.84689,1.8451,1.84594,38000000.0
2007-05-24 06:05:00,1.84592,1.84609,1.84535,1.84542,34000000.0
2007-05-24 06:10:00,1.84548,1.84626,1.84542,1.84626,39000000.0
2007-05-24 06:15:00,1.84619,1.84627,1.8449,1.84545,37000000.0
2007-05-24 06:20:00,1.84558,1.84626,1.84498,1.84606,40000000.0
2007-05-24 06:25:00,1.846,1.84629,1.84579,1.84593,45000000.0
2007-05-24 06:30:00,1.84599,1.84627,1.84559,1.84559,39000000.0
2007-05-24 06:35:00,1.84538,1.846,1.84521,1.84557,49000000.0
2007-05-24 06:40:00,1.8457,1.84833,1.8457,1.8476,40000000.0
2007-05-24 06:45:00,1.84779,1.84791,1.84545,1.84556,41000000.0
2007-05-24 06:50:00,1.84564,1.84618,1.84494,1.84526,34000000.0
2007-05-24 06:55:00,1.84547,1.84557,1.84429,1.84535,36000000.0
2007-05-24 07:00:00,1.84531,1.84565,1.8452,1.84561,36000000.0
2007-05-24 07:05:00,1.84546,1.84615,1.84507,1.84603,50000000.0
2007-05-24 07:10:00,1.84569,1.84591,1.84522,1.84522,39000000.0
2007-05-24 07:15:00,1.84495,1.84584,1.84495,1.84578,45000000.0
2007-05-24 07:20:00,1.84613,1.84618,1.84563,1.84574,46000000.0
2007-05-24 07:25:00,1.84563,1.84775,1.8456,1.84756,37000000.0
2007-05-24 07:30:00,1.84737,1.84766,1.84685,1.84685,43000000.0
2007-05-24 07:35:00,1.84712,1.84824,1.84712,1.84803,40000000.0
2007-05-24 07:40:00,1.84777,1.84824,1.84758,1.84824,42000000.0
2007-05-24 07:45:00,1.8479,1.84841,1.84786,1.84832,40000000.0
2007-05-24 07:50:00,1.84848,1.84864,1.84707,1.84727,45000000.0
2007-05-24 07:55:00,1.84758,1.84847,1.84728,1.84847,39000000.0
2007-05-24 08:00:00,1.84896,1.84916,1.84833,1.84853,41000000.0
2007-05-24 08:05:00,1.84868,1.84868,1.8467,1.84717,36000000.0
2007-05-24 08:10:00,1.84726,1.84799,1.84726,1.8477,40000000.0
2007-05-24 08:15:00,1.84747,1.84805,1.84723,1.84733,42000000.0
2007-05-24 08:20:00,1.84699,1.84765,1.84683,1.84686,38000000.0
2007-05-24 08:25:00,1.84707,1.8474,1.84637,1.84661,42000000.0
2007-05-24 08:30:00,1.8466,1.84706,1.84651,1.84706,41000000.0
2007-05-24 08:35:00,1.84701,1.84701,1.84557,1.84557,47000000.0
2007-05-24 08:40:00,1.84557,1.8463,1.84478,1.84478,47000000.0
2007-05-24 08:45:00,1.84461,1.84503,1.84337,1.84502,39000000.0
2007-05-24 08:50:00,1.84476,1.84489,1.84379,1.84489,40000000.0
2007-05-24 08:55:00,1.84498,1.84568,1.84489,1.84568,37000000.0
2007-05-24 09:00:00,1.84591,1.84645,1.84584,1.84622,41000000.0
2007-05-24 09:05:00,1.84567,1.84617,1.84559,1.84578,44000000.0
2007-05-24 09:10:00,1.84573,1.84601,1.84546,1.84587,44000000.0
2007-05-24 09:15:00,1.84565,1.84591,1.8448,1.8458,41000000.0
2007-05-24 09:20:00,1.84572,1.8463,1.84516,1.8459,38000000.0
2007-05-24 09:25:00,1.8457,1.84593,1.84513,1.84593,46000000.0
2007-05-24 09:30:00,1.84585,1.84608,1.84554,1.84597,36000000.0
2007-05-24 09:35:00,1.84602,1.84616,1.84406,1.8456,47000000.0
2007-05-24 09:40:00,1.84582,1.84679,1.8456,1.84676,46000000.0
2007-05-24 09:45:00,1.84655,1.84655,1.84491,1.84516,45000000.0
2007-05-24 09:50:00,1.84595,1.84609,1.84556,1.84559,44000000.0
2007-05-24 09:55:00,1.84564,1.84586,1.84513,1.84577,44000000.0
2007-05-24 10:00:00,1.84603,1.84603,1.84548,1.84558,44000000.0
2007-05-24 10:05:00,1.84552,1.84552,1.84484,1.84522,39000000.0
2007-05-24 10:10:00,1.84525,1.84589,1.8451,1.84576,37000000.0
2007-05-24 10:15:00,1.84567,1.84582,1.84519,1.84533,45000000.0
2007-05-24 10:20:00,1.8454,1.84546,1.84386,1.84421,36000000.0
2007-05-24 10:25:00,1.84417,1.84465,1.84385,1.84425,45000000.0
2007-05-24 10:30:00,1.84418,1.84456,1.84417,1.84453,38000000.0
2007-05-24 10:35:00,1.84455,1.84468,1.84417,1.84447,41000000.0
2007-05-24 10:40:00,1.84421,1.84434,1.8432,1.84428,40000000.0
2007-05-24 10:45:00,1.84439,1.84448,1.84365,1.84373,40000000.0
2007-05-24 10:50:00,1.84368,1.84396,1.84349,1.84383,44000000.0
2007-05-24 10:55:00,1.84379,1.84423,1.84197,1.8442,40000000.0
2007-05-24 11:00:00,1.84417,1.84474,1.84286,1.8443,44000000.0
2007-05-24 11:05:00,1.84443,1.84455,1.84372,1.84372,39000000.0
2007-05-24 11:10:00,1.84379,1.84407,1.84276,1.84395,47000000.0
2007-05-24 11:15:00,1.84418,1.84425,1.84352,1.84368,42000000.0
2007-05-24 11:20:00,1.84354,1.84388,1.84294,1.84332,38000000.0
2007-05-24 11:25:00,1.8434,1.8434,1.84273,1.84326,42000000.0
2007-05-24 11:30:00,1.84329,1.84339,1.84263,1.84276,43000000.0
2007-05-24 11:35:00,1.84273,1.84376,1.84225,1.84376,44000000.0
2007-05-24 11:40:00,1.84372,1.8446,1.84352,1.84457,47000000.0
2007-05-24 11:45:00,1.84446,1.84512,1.84446,1.84472,44000000.0
2007-05-24 11:50:00,1.84491,1.84521,1.84421,1.84506,44000000.0
2007-05-24 11:55:00,1.84387,1.84505,1.84364,1.84364,43000000.0
2007-05-24 12:00:00,1.84408,1.84428,1.84317,1.84389,43000000.0
2007-05-24 12:05:00,1.84392,1.84411,1.84349,1.84364,42000000.0
2007-05-24 12:10:00,1.84377,1.84412,1.84341,1.84374,40000000.0
2007-05-24 12:15:00,1.84362,1.84393,1.84246,1.84393,44000000.0
2007-05-24 12:20:00,1.84394,1.8452,1.84263,1.84418,39000000.0
2007-05-24 12:25:00,1.84424,1.84431,1.8435,1.8436,45000000.0
2007-05-24 12:30:00,1.84255,1.84408,1.84255,1.84367,39000000.0
2007-05-24 12:35:00,1.84402,1.84402,1.84293,1.84325,42000000.0
2007-05-24 12:40:00,1.84312,1.84387,1.84222,1.84387,41000000.0
2007-05-24 12:45:00,1.84393,1.84411,1.84346,1.84386,47000000.0
2007-05-24 12:50:00,1.84391,1.84406,1.84224,1.84402,41000000.0
2007-05-24 12:55:00,1.84418,1.84476,1.84347,1.84472,37000000.0
2007-05-24 13:00:00,1.84468,1.84531,1.84379,1.84438,38000000.0
2007-05-24 13:05:00,1.84475,1.8453,1.84472,1.84495,39000000.0
2007-05-24 13:10:00,1.8449,1.84515,1.8445,1.84497,41000000.0
2007-05-24 13:15:00,1.84495,1.84505,1.84437,1.84491,43000000.0
2007-05-24 13:20:00,1.84485,1.84509,1.84452,1.8449,41000000.0
2007-05-24 13:25:00,1.84484,1.84529,1.84462,1.84509,67000000.0
2007-05-24 13:30:00,1.84507,1.84524,1.84494,1.84494,75000000.0
2007-05-24 13:35:00,1.8448,1.84536,1.84443,1.84514,84000000.0
2007-05-24 13:40:00,1.8453,1.84581,1.84418,1.84575,86000000.0
2007-05-24 13:45:00,1.84591,1.84616,1.84439,1.84505,104000000.0
2007-05-24 13:50:00,1.8455,1.8455,1.84509,1.84521,128000000.0
2007-05-24 13:55:00,1.84514,1.84522,1.84483,1.84514,124000000.0
2007-05-24 14:00:00,1.84517,1.84575,1.84477,1.84533,144000000.0
2007-05-24 14:05:00,1.84523,1.84577,1.84475,1.84483,144000000.0
2007-05-24 14:10:00,1.84459,1.84565,1.84453,1.84453,101000000.0
2007-05-24 14:15:00,1.84461,1.84494,1.84408,1.84428,145000000.0
2007-05-24 14:20:00,1.84427,1.84468,1.84403,1.8443,143000000.0
2007-05-24 14:25:00,1.84428,1.84488,1.84376,1.84398,118000000.0
2007-05-24 14:30:00,1.84365,1.84482,1.84365,1.84435,128000000.0
2007-05-24 14:35:00,1.84398,1.84437,1.84376,1.84427,165000000.0
2007-05-24 14:40:00,1.84396,1.84477,1.84383,1.84477,141000000.0
2007-05-24 14:45:00,1.84455,1.84472,1.84413,1.84465,104000000.0
2007-05-24 14:50:00,1.84477,1.8451,1.84444,1.84464,126000000.0
2007-05-24 14:55:00,1.84463,1.84574,1.84456,1.84538,91000000.0
2007-05-24 15:00:00,1.84535,1.84572,1.84469,1.84475,131000000.0
2007-05-24 15:05:00,1.8447,1.84497,1.84324,1.84324,129000000.0
2007-05-24 15:10:00,1.8446,1.84503,1.84449,1.84503,160000000.0
2007-05-24 15:15:00,1.84501,1.84575,1.84492,1.84575,82000000.0
2007-05-24 15:20:00,1.8459,1.84637,1.84523,1.84582,98000000.0
2007-05-24 15:25:00,1.84742,1.84761,1.84549,1.8472,188000000.0
2007-05-24 15:30:00,1.84554,1.84839,1.84551,1.84777,208000000.0
2007-05-24 15:35:00,1.84754,1.84802,1.84739,1.84802,178000000.0
2007-05-24 15:40:00,1.84826,1.84929,1.84826,1.84844,180000000.0
2007-05-24 15:45:00,1.84828,1.84828,1.84725,1.84725,149000000.0
2007-05-24 15:50:00,1.84713,1.8486,1.84676,1.84836,112000000.0
2007-05-24 15:55:00,1.84831,1.84867,1.84751,1.84794,150000000.0
2007-05-24 16:00:00,1.84681,1.8488,1.84603,1.84608,200000000.0
2007-05-24 16:05:00,1.84587,1.84626,1.84567,1.84578,188000000.0
2007-05-24 16:10:00,1.84548,1.84583,1.84498,1.84553,169000000.0
2007-05-24 16:15:00,1.84566,1.84587,1.84504,1.8458,185000000.0
2007-05-24 16:20:00,1.84571,1.8461,1.8454,1.84561,231000000.0
2007-05-24 16:25:00,1.84557,1.84566,1.8452,1.8452,173000000.0
2007-05-24 16:30:00,1.84504,1.84564,1.84446,1.84471,183000000.0
2007-05-24 16:35:00,1.84484,1.84696,1.84463,1.84696,229000000.0
2007-05-24 16:40:00,1.84696,1.84696,1.84607,1.84624,218000000.0
2007-05-24 16:45:00,1.84642,1.84808,1.84641,1.84806,236000000.0
2007-05-24 16:50:00,1.84793,1.84867,1.84786,1.84843,142000000.0
2007-05-24 16:55:00,1.84823,1.85015,1.84796,1.85015,178000000.0
2007-05-24 17:00:00,1.84978,1.84978,1.8483,1.84837,176000000.0
2007-05-24 17:05:00,1.84849,1.84854,1.84719,1.84854,206000000.0
2007-05-24 17:10:00,1.8487,1.8487,1.84768,1.84768,165000000.0
2007-05-24 17:15:00,1.8479,1.84881,1.84775,1.84881,139000000.0
2007-05-24 17:20:00,1.84865,1.84991,1.84823,1.849,140000000.0
2007-05-24 17:25:00,1.84887,1.85032,1.84863,1.85009,157000000.0
2007-05-24 17:30:00,1.85027,1.85208,1.85017,1.85063,301000000.0
2007-05-24 17:35:00,1.85056,1.85101,1.85016,1.85101,233000000.0
2007-05-24 17:40:00,1.85104,1.85222,1.85098,1.85149,225000000.0
2007-05-24 17:45:00,1.85156,1.85187,1.85117,1.85168,303000000.0
2007-05-24 17:50:00,1.85118,1.85123,1.8493,1.85016,232000000.0
2007-05-24 17:55:00,1.85057,1.85112,1.85052,1.85106,196000000.0
2007-05-24 18:00:00,1.85138,1.8519,1.85072,1.85139,190000000.0
2007-05-24 18:05:00,1.85141,1.85145,1.84997,1.85008,196000000.0
2007-05-24 18:10:00,1.85,1.85077,1.84938,1.84939,136000000.0
2007-05-24 18:15:00,1.8493,1.84939,1.84863,1.84881,226000000.0
2007-05-24 18:20:00,1.84886,1.85016,1.84886,1.84964,228000000.0
2007-05-24 18:25:00,1.84989,1.85013,1.84943,1.84977,151000000.0
2007-05-24 18:30:00,1.84973,1.85117,1.84965,1.85117,194000000.0
2007-05-24 18:35:00,1.85099,1.85213,1.85075,1.85105,273000000.0
2007-05-24 18:40:00,1.85107,1.85119,1.84978,1.85048,232000000.0
2007-05-24 18:45:00,1.85066,1.85108,1.85003,1.85004,216000000.0
2007-05-24 18:50:00,1.85013,1.85123,1.84985,1.85086,129000000.0
2007-05-24 18:55:00,1.85088,1.85106,1.84994,1.84999,98000000.0
2007-05-24 19:00:00,1.85005,1.85021,1.84935,1.84949,129000000.0
2007-05-24 19:05:00,1.84956,1.85069,1.84941,1.85069,232000000.0
2007-05-24 19:10:00,1.85063,1.85084,1.85004,1.85056,148000000.0
2007-05-24 19:15:00,1.85055,1.85088,1.85036,1.8507,123000000.0
2007-05-24 19:20:00,1.85067,1.85145,1.85067,1.85095,120000000.0
2007-05-24 19:25:00,1.85085,1.85107,1.8502,1.85042,216000000.0
2007-05-24 19:30:00,1.85051,1.85107,1.84994,1.85045,154000000.0
2007-05-24 19:35:00,1.85091,1.85112,1.85075,1.85106,91000000.0
2007-05-24 19:40:00,1.85101,1.85127,1.85045,1.85045,94000000.0
2007-05-24 19:45:00,1.85036,1.85065,1.8502,1.85031,118000000.0
2007-05-24 19:50:00,1.8504,1.85089,1.84842,1.85072,75000000.0
2007-05-24 19:55:00,1.85078,1.85146,1.85056,1.85112,106000000.0
2007-05-24 20:00:00,1.85099,1.85099,1.85041,1.85056,101000000.0
2007-05-24 20:05:00,1.8505,1.85098,1.85041,1.85059,97000000.0
2007-05-24 20:10:00,1.85071,1.85071,1.8498,1.85008,65000000.0
2007-05-24 20:15:00,1.85012,1.85034,1.84963,1.85,72000000.0
2007-05-24 20:20:00,1.85015,1.85038,1.8499,1.84994,56000000.0
2007-05-24 20:25:00,1.84983,1.85018,1.84956,1.85002,76000000.0
2007-05-24 20:30:00,1.85011,1.85051,1.84993,1.84993,106000000.0
2007-05-24 20:35:00,1.85009,1.85026,1.84971,1.8498,60000000.0
2007-05-24 20:40:00,1.84982,1.84982,1.84946,1.84977,50000000.0
2007-05-24 20:45:00,1.84981,1.85136,1.84981,1.85094,61000000.0
2007-05-24 20:50:00,1.85102,1.85148,1.85102,1.85148,58000000.0
2007-05-24 20:55:00,1.85111,1.85111,1.84994,1.84994,56000000.0
2007-05-24 21:00:00,1.85051,1.85134,1.85027,1.85061,56000000.0
2007-05-24 21:05:00,1.85064,1.85086,1.85025,1.85077,46000000.0
2007-05-24 21:10:00,1.85041,1.8525,1.8497,1.8525,38000000.0
2007-05-24 21:15:00,1.85271,1.85323,1.85271,1.85299,42000000.0
2007-05-24 21:20:00,1.85311,1.85324,1.85222,1.85232,48000000.0
2007-05-24 21:25:00,1.85266,1.85324,1.85256,1.85261,69000000.0
2007-05-24 21:30:00,1.85297,1.85316,1.85247,1.85255,40000000.0
2007-05-24 21:35:00,1.85252,1.8527,1.85175,1.85222,77000000.0
2007-05-24 21:40:00,1.85212,1.85277,1.85207,1.85262,55000000.0
2007-05-24 21:45:00,1.85259,1.85278,1.8513,1.85139,47000000.0
2007-05-24 21:50:00,1.85137,1.8521,1.85135,1.85206,41000000.0
2007-05-24 21:55:00,1.85189,1.8527,1.85182,1.85231,61000000.0
2007-05-24 22:00:00,1.85274,1.85288,1.85207,1.85207,49000000.0
2007-05-24 22:05:00,1.85243,1.85251,1.85169,1.85169,54000000.0
2007-05-24 22:10:00,1.8518,1.85217,1.85165,1.85165,52000000.0
2007-05-24 22:15:00,1.85165,1.85221,1.85101,1.85134,46000000.0
2007-05-24 22:20:00,1.85129,1.85166,1.85088,1.85155,46000000.0
2007-05-24 22:25:00,1.85175,1.8519,1.85119,1.8514,43000000.0
2007-05-24 22:30:00,1.85158,1.85177,1.85141,1.85163,119000000.0
2007-05-24 22:35:00,1.85153,1.85175,1.85141,1.85149,64000000.0
2007-05-24 22:40:00,1.85156,1.85168,1.85082,1.85083,53000000.0
2007-05-24 22:45:00,1.85109,1.8512,1.85035,1.85089,60000000.0
2007-05-24 22:50:00,1.85035,1.85157,1.85034,1.85157,48000000.0
2007-05-24 22:55:00,1.85143,1.85192,1.85085,1.85085,39000000.0
2007-05-24 23:00:00,1.85126,1.85188,1.85126,1.85185,49000000.0
2007-05-24 23:05:00,1.85179,1.85219,1.85121,1.85204,43000000.0
2007-05-24 23:10:00,1.85218,1.85218,1.85125,1.85198,40000000.0
2007-05-24 23:15:00,1.85172,1.85198,1.85126,1.85146,36000000.0
2007-05-24 23:20:00,1.85141,1.85145,1.85082,1.85121,35000000.0
2007-05-24 23:25:00,1.85065,1.85148,1.85065,1.85111,53000000.0
2007-05-24 23:30:00,1.8512,1.8519,1.85082,1.8519,40000000.0
2007-05-24 23:35:00,1.85152,1.85176,1.85101,1.8513,48000000.0
2007-05-24 23:40:00,1.85098,1.85181,1.85098,1.85169,63000000.0
2007-05-24 23:45:00,1.85217,1.85228,1.8514,1.85207,34000000.0
2007-05-24 23:50:00,1.85184,1.85217,1.85171,1.85173,39000000.0
2007-05-24 23:55:00,1.85172,1.85201,1.85091,1.85153,53000000.0
2007-05-25 00:00:00,1.85168,1.85228,1.85105,1.85222,45000000.0
2007-05-25 00:05:00,1.85255,1.85283,1.85173,1.85281,43000000.0
2007-05-25 00:10:00,1.85264,1.85276,1.85227,1.8526,57000000.0
2007-05-25 00:15:00,1.85257,1.85257,1.85171,1.85172,41000000.0
2007-05-25 00:20:00,1.85189,1.85204,1.85143,1.85179,40000000.0
2007-05-25 00:25:00,1.85177,1.85204,1.85145,1.85201,44000000.0
2007-05-25 00:30:00,1.85198,1.8521,1.85136,1.8517,52000000.0
2007-05-25 00:35:00,1.85133,1.85177,1.8512,1.85163,32000000.0
2007-05-25 00:40:00,1.85145,1.852,1.85091,1.85187,41000000.0
2007-05-25 00:45:00,1.85133,1.85153,1.85113,1.85144,42000000.0
2007-05-25 00:50:00,1.85197,1.85213,1.8514,1.85213,46000000.0
2007-05-25 00:55:00,1.85214,1.85252,1.85182,1.85183,43000000.0
2007-05-25 01:00:00,1.85222,1.85268,1.852,1.85211,54000000.0
2007-05-25 01:05:00,1.85215,1.8528,1.8519,1.85269,33000000.0
2007-05-25 01:10:00,1.85249,1.85255,1.8521,1.85233,47000000.0
2007-05-25 01:15:00,1.85251,1.85253,1.85202,1.85202,50000000.0
2007-05-25 01:20:00,1.8521,1.8521,1.85126,1.85178,42000000.0
2007-05-25 01:25:00,1.85116,1.85206,1.85099,1.85172,44000000.0
2007-05-25 01:30:00,1.85197,1.85237,1.85159,1.85202,71000000.0
2007-05-25 01:35:00,1.85221,1.85237,1.85098,1.85109,48000000.0
2007-05-25 01:40:00,1.85108,1.85173,1.85068,1.85163,40000000.0
2007-05-25 01:45:00,1.85169,1.85208,1.85144,1.85163,43000000.0
2007-05-25 01:50:00,1.85173,1.85221,1.85152,1.85202,55000000.0
2007-05-25 01:55:00,1.85197,1.85241,1.85158,1.85221,53000000.0
2007-05-25 02:00:00,1.85219,1.85235,1.84986,1.85179,41000000.0
2007-05-25 02:05:00,1.85163,1.85186,1.85081,1.85098,43000000.0
2007-05-25 02:10:00,1.85085,1.85104,1.85035,1.85035,41000000.0
2007-05-25 02:15:00,1.85009,1.85069,1.84996,1.85058,37000000.0
2007-05-25 02:20:00,1.85061,1.85156,1.85058,1.85152,42000000.0
2007-05-25 02:25:00,1.85145,1.85164,1.85042,1.85128,45000000.0
2007-05-25 02:30:00,1.8514,1.85178,1.85067,1.85077,36000000.0
2007-05-25 02:35:00,1.85067,1.85081,1.85017,1.85054,40000000.0
2007-05-25 02:40:00,1.85062,1.85122,1.85059,1.85075,38000000.0
2007-05-25 02:45:00,1.85085,1.85105,1.85021,1.85041,42000000.0
2007-05-25 02:50:00,1.85061,1.8508,1.84992,1.84992,36000000.0
2007-05-25 02:55:00,1.84996,1.85091,1.84996,1.85051,42000000.0
2007-05-25 03:00:00,1.85049,1.85065,1.8498,1.84999,34000000.0
2007-05-25 03:05:00,1.8498,1.85027,1.84923,1.85027,37000000.0
2007-05-25 03:10:00,1.85042,1.85123,1.85021,1.85116,46000000.0
2007-05-25 03:15:00,1.85141,1.85177,1.85018,1.85024,46000000.0
2007-05-25 03:20:00,1.85025,1.85069,1.84876,1.85069,36000000.0
2007-05-25 03:25:00,1.85056,1.85107,1.84992,1.85015,42000000.0
2007-05-25 03:30:00,1.84995,1.85014,1.84965,1.84995,42000000.0
2007-05-25 03:35:00,1.84971,1.8503,1.84971,1.84971,36000000.0
2007-05-25 03:40:00,1.84964,1.84989,1.8488,1.84908,38000000.0
2007-05-25 03:45:00,1.84938,1.84983,1.84911,1.84954,35000000.0
2007-05-25 03:50:00,1.84956,1.84999,1.8488,1.84993,37000000.0
2007-05-25 03:55:00,1.85011,1.85011,1.84904,1.84904,37000000.0
2007-05-25 04:00:00,1.84927,1.84982,1.84919,1.84942,37000000.0
2007-05-25 04:05:00,1.84984,1.8503,1.8489,1.84975,39000000.0
2007-05-25 04:10:00,1.84973,1.85048,1.84973,1.84979,40000000.0
2007-05-25 04:15:00,1.84969,1.85014,1.84967,1.84994,35000000.0
2007-05-25 04:20:00,1.84948,1.84998,1.84902,1.84955,43000000.0
2007-05-25 04:25:00,1.8495,1.8497,1.84863,1.84907,36000000.0
2007-05-25 04:30:00,1.84895,1.84909,1.84834,1.84876,44000000.0
2007-05-25 04:35:00,1.84871,1.84914,1.84829,1.84905,42000000.0
2007-05-25 04:40:00,1.84875,1.84902,1.84809,1.84842,37000000.0
2007-05-25 04:45:00,1.84853,1.84887,1.84823,1.84877,39000000.0
2007-05-25 04:50:00,1.84852,1.84865,1.8477,1.84836,42000000.0
2007-05-25 04:55:00,1.84829,1.84837,1.84791,1.84805,39000000.0
2007-05-25 05:00:00,1.84814,1.84846,1.84737,1.84821,35000000.0
2007-05-25 05:05:00,1.848,1.84856,1.848,1.84855,40000000.0
2007-05-25 05:10:00,1.84849,1.84872,1.84828,1.84866,45000000.0
2007-05-25 05:15:00,1.8486,1.84881,1.84813,1.84881,43000000.0
2007-05-25 05:20:00,1.84886,1.84903,1.84789,1.84872,34000000.0
2007-05-25 05:25:00,1.84886,1.84895,1.84797,1.84862,38000000.0
2007-05-25 05:30:00,1.8486,1.84902,1.84808,1.84899,32000000.0
2007-05-25 05:35:00,1.84896,1.84902,1.84821,1.84839,36000000.0
2007-05-25 05:40:00,1.84838,1.84867,1.84735,1.84828,38000000.0
2007-05-25 05:45:00,1.84822,1.84846,1.84732,1.84817,42000000.0
2007-05-25 05:50:00,1.84826,1.84848,1.8478,1.84847,42000000.0
2007-05-25 05:55:00,1.84841,1.8485,1.84778,1.84807,42000000.0
2007-05-25 06:00:00,1.84864,1.8488,1.84822,1.8488,35000000.0
2007-05-25 06:05:00,1.84879,1.84879,1.84834,1.84844,34000000.0
2007-05-25 06:10:00,1.84853,1.84857,1.84778,1.84819,39000000.0
2007-05-25 06:15:00,1.84831,1.84831,1.84767,1.84767,33000000.0
2007-05-25 06:20:00,1.84797,1.84858,1.84797,1.84858,40000000.0
2007-05-25 06:25:00,1.84859,1.84859,1.84798,1.84837,45000000.0
2007-05-25 06:30:00,1.84869,1.84885,1.84793,1.84847,35000000.0
2007-05-25 06:35:00,1.84839,1.84868,1.84805,1.84807,49000000.0
2007-05-25 06:40:00,1.84817,1.84861,1.8481,1.84854,40000000.0
2007-05-25 06:45:00,1.84864,1.84878,1.84842,1.84855,41000000.0
2007-05-25 06:50:00,1.84842,1.84866,1.84824,1.84861,36000000.0
2007-05-25 06:55:00,1.84841,1.84909,1.8481,1.84866,36000000.0
2007-05-25 07:00:00,1.84813,1.84899,1.8477,1.84855,36000000.0
2007-05-25 07:05:00,1.84855,1.84886,1.84824,1.84874,50000000.0
2007-05-25 07:10:00,1.84836,1.84856,1.8479,1.84856,39000000.0
2007-05-25 07:15:00,1.84838,1.84856,1.84804,1.84833,45000000.0
2007-05-25 07:20:00,1.84848,1.84892,1.84807,1.84807,46000000.0
2007-05-25 07:25:00,1.84812,1.84865,1.84715,1.84757,37000000.0
2007-05-25 07:30:00,1.84774,1.8479,1.84679,1.84679,43000000.0
2007-05-25 07:35:00,1.84691,1.84706,1.84614,1.84706,40000000.0
2007-05-25 07:40:00,1.84718,1.84723,1.84595,1.84608,42000000.0
2007-05-25 07:45:00,1.84638,1.84659,1.84572,1.84607,40000000.0
2007-05-25 07:50:00,1.84574,1.8464,1.8449,1.84606,45000000.0
2007-05-25 07:55:00,1.84633,1.84789,1.84633,1.84789,39000000.0
2007-05-25 08:00:00,1.84775,1.84819,1.8464,1.84726,41000000.0
2007-05-25 08:05:00,1.84701,1.84852,1.8468,1.84773,36000000.0
2007-05-25 08:10:00,1.84725,1.84837,1.84631,1.84746,40000000.0
2007-05-25 08:15:00,1.84738,1.84828,1.84721,1.84771,42000000.0
2007-05-25 08:20:00,1.84749,1.84811,1.84701,1.84707,38000000.0
2007-05-25 08:25:00,1.84701,1.84766,1.84671,1.84752,42000000.0
2007-05-25 08:30:00,1.84757,1.84764,1.8468,1.84751,41000000.0
2007-05-25 08:35:00,1.84738,1.84781,1.84706,1.8473,47000000.0
2007-05-25 08:40:00,1.84743,1.84798,1.8473,1.84759,47000000.0
2007-05-25 08:45:00,1.84776,1.84822,1.846,1.84799,41000000.0
2007-05-25 08:50:00,1.84821,1.84842,1.84749,1.84832,40000000.0
2007-05-25 08:55:00,1.84847,1.84847,1.84775,1.84832,37000000.0
2007-05-25 09:00:00,1.84814,1.84845,1.84786,1.84794,41000000.0
2007-05-25 09:05:00,1.84809,1.84819,1.84709,1.84736,44000000.0
2007-05-25 09:10:00,1.8475,1.8477,1.84696,1.84736,44000000.0
2007-05-25 09:15:00,1.84732,1.84799,1.84727,1.84759,41000000.0
2007-05-25 09:20:00,1.84717,1.84861,1.84652,1.84859,38000000.0
2007-05-25 09:25:00,1.84842,1.85019,1.84842,1.85012,46000000.0
2007-05-25 09:30:00,1.85019,1.85019,1.84927,1.84956,36000000.0
2007-05-25 09:35:00,1.84945,1.84981,1.84778,1.84876,47000000.0
2007-05-25 09:40:00,1.8488,1.85025,1.8488,1.84978,46000000.0
2007-05-25 09:45:00,1.84977,1.8511,1.84961,1.8511,45000000.0
2007-05-25 09:50:00,1.85086,1.85086,1.84983,1.84983,44000000.0
2007-05-25 09:55:00,1.8498,1.85186,1.84976,1.85177,44000000.0
2007-05-25 10:00:00,1.85207,1.85264,1.85182,1.85242,44000000.0
2007-05-25 10:05:00,1.85229,1.85278,1.85222,1.85275,39000000.0
2007-05-25 10:10:00,1.85279,1.85304,1.85241,1.85297,37000000.0
2007-05-25 10:15:00,1.85292,1.85387,1.85279,1.85333,45000000.0
2007-05-25 10:20:00,1.85314,1.85315,1.85266,1.85297,36000000.0
2007-05-25 10:25:00,1.85284,1.85302,1.85211,1.85231,45000000.0
2007-05-25 10:30:00,1.85227,1.8527,1.85047,1.85099,38000000.0
2007-05-25 10:35:00,1.85085,1.85106,1.84984,1.85056,41000000.0
2007-05-25 10:40:00,1.85064,1.85125,1.84995,1.85124,40000000.0
2007-05-25 10:45:00,1.85098,1.8518,1.85053,1.8518,40000000.0
2007-05-25 10:50:00,1.85157,1.85187,1.8514,1.85159,44000000.0
2007-05-25 10:55:00,1.85137,1.85243,1.85006,1.85041,40000000.0
2007-05-25 11:00:00,1.85027,1.85111,1.84893,1.8509,44000000.0
2007-05-25 11:05:00,1.85098,1.85157,1.85068,1.8509,39000000.0
2007-05-25 11:10:00,1.85095,1.85129,1.85073,1.85093,47000000.0
2007-05-25 11:15:00,1.85115,1.85122,1.85045,1.85059,42000000.0
2007-05-25 11:20:00,1.85061,1.85125,1.85061,1.85115,38000000.0
2007-05-25 11:25:00,1.85119,1.85119,1.85003,1.85035,42000000.0
2007-05-25 11:30:00,1.84982,1.85036,1.84873,1.84976,43000000.0
2007-05-25 11:35:00,1.84961,1.8498,1.84879,1.849,44000000.0
2007-05-25 11:40:00,1.84889,1.85016,1.84819,1.85016,47000000.0
2007-05-25 11:45:00,1.85067,1.85144,1.85067,1.85141,44000000.0
2007-05-25 11:50:00,1.85106,1.85166,1.85058,1.85166,44000000.0
2007-05-25 11:55:00,1.85202,1.85273,1.8519,1.85236,43000000.0
2007-05-25 12:00:00,1.85252,1.85265,1.85191,1.85244,43000000.0
2007-05-25 12:05:00,1.85221,1.85293,1.85101,1.8511,42000000.0
2007-05-25 12:10:00,1.85258,1.85356,1.85211,1.85318,40000000.0
2007-05-25 12:15:00,1.85311,1.85382,1.85299,1.8535,44000000.0
2007-05-25 12:20:00,1.85363,1.85378,1.85192,1.85329,39000000.0
2007-05-25 12:25:00,1.85336,1.85368,1.85272,1.85301,45000000.0
2007-05-25 12:30:00,1.85281,1.85287,1.85153,1.852,39000000.0
2007-05-25 12:35:00,1.85157,1.85255,1.85136,1.85237,42000000.0
2007-05-25 12:40:00,1.85245,1.8525,1.85086,1.85116,41000000.0
2007-05-25 12:45:00,1.85244,1.85296,1.85209,1.85258,47000000.0
2007-05-25 12:50:00,1.85264,1.85264,1.8513,1.8513,41000000.0
2007-05-25 12:55:00,1.85135,1.85174,1.85062,1.85066,37000000.0
2007-05-25 13:00:00,1.85058,1.85093,1.84961,1.85079,38000000.0
2007-05-25 13:05:00,1.85078,1.85078,1.84932,1.84946,39000000.0
2007-05-25 13:10:00,1.84961,1.85051,1.84934,1.85022,41000000.0
2007-05-25 13:15:00,1.85061,1.85066,1.84989,1.84991,43000000.0
2007-05-25 13:20:00,1.8499,1.8499,1.84913,1.84928,41000000.0
2007-05-25 13:25:00,1.84913,1.8502,1.84913,1.84995,67000000.0
2007-05-25 13:30:00,1.84998,1.85017,1.84969,1.84989,75000000.0
2007-05-25 13:35:00,1.8499,1.85065,1.84971,1.85046,84000000.0
2007-05-25 13:40:00,1.85072,1.8509,1.84981,1.85032,86000000.0
2007-05-25 13:45:00,1.84977,1.85078,1.84943,1.8504,104000000.0
2007-05-25 13:50:00,1.84896,1.8504,1.84896,1.85014,128000000.0
2007-05-25 13:55:00,1.85031,1.85031,1.84993,1.8501,124000000.0
2007-05-25 14:00:00,1.85016,1.85058,1.85002,1.85022,144000000.0
2007-05-25 14:05:00,1.85014,1.85071,1.84974,1.85054,144000000.0
2007-05-25 14:10:00,1.85047,1.85065,1.84934,1.84948,101000000.0
2007-05-25 14:15:00,1.84941,1.8502,1.84931,1.84987,145000000.0
2007-05-25 14:20:00,1.84959,1.85049,1.84942,1.85028,143000000.0
2007-05-25 14:25:00,1.85024,1.8503,1.84965,1.85024,118000000.0
2007-05-25 14:30:00,1.85014,1.85055,1.84834,1.84992,128000000.0
2007-05-25 14:35:00,1.84983,1.84983,1.84769,1.84855,165000000.0
2007-05-25 14:40:00,1.84936,1.84945,1.84846,1.84879,141000000.0
2007-05-25 14:45:00,1.84891,1.84941,1.8486,1.84913,104000000.0
2007-05-25 14:50:00,1.84915,1.84915,1.84837,1.84854,126000000.0
2007-05-25 14:55:00,1.84866,1.84903,1.84761,1.84853,91000000.0
2007-05-25 15:00:00,1.84873,1.84963,1.84859,1.84929,131000000.0
2007-05-25 15:05:00,1.84923,1.84933,1.8487,1.8488,129000000.0
2007-05-25 15:10:00,1.84868,1.8492,1.84802,1.84917,160000000.0
2007-05-25 15:15:00,1.8492,1.84921,1.84803,1.84827,82000000.0
2007-05-25 15:20:00,1.84873,1.84901,1.84758,1.84858,98000000.0
2007-05-25 15:25:00,1.84869,1.84892,1.84701,1.84877,188000000.0
2007-05-25 15:30:00,1.8468,1.8495,1.84622,1.8495,208000000.0
2007-05-25 15:35:00,1.85006,1.85063,1.84977,1.84982,178000000.0
2007-05-25 15:40:00,1.84987,1.85014,1.84957,1.84987,180000000.0
2007-05-25 15:45:00,1.84986,1.85047,1.84868,1.85032,149000000.0
2007-05-25 15:50:00,1.85062,1.85081,1.84948,1.84956,112000000.0
2007-05-25 15:55:00,1.84985,1.85144,1.84976,1.85022,150000000.0
2007-05-25 16:00:00,1.85042,1.85068,1.84901,1.84976,200000000.0
2007-05-25 16:05:00,1.84954,1.85157,1.84926,1.85001,188000000.0
2007-05-25 16:10:00,1.8498,1.85092,1.84972,1.85057,169000000.0
2007-05-25 16:15:00,1.85057,1.85135,1.84999,1.85009,185000000.0
2007-05-25 16:20:00,1.85062,1.85086,1.8501,1.8504,231000000.0
2007-05-25 16:25:00,1.8504,1.8511,1.84953,1.85013,173000000.0
2007-05-25 16:30:00,1.85007,1.85051,1.84985,1.85013,183000000.0
2007-05-25 16:35:00,1.85049,1.85088,1.85013,1.8505,229000000.0
2007-05-25 16:40:00,1.85038,1.85116,1.85026,1.85088,218000000.0
2007-05-25 16:45:00,1.85063,1.85099,1.84956,1.85044,236000000.0
2007-05-25 16:50:00,1.85022,1.85038,1.84996,1.85004,142000000.0
2007-05-25 16:55:00,1.84993,1.85059,1.8499,1.85039,178000000.0
2007-05-25 17:00:00,1.85028,1.85051,1.84983,1.85003,176000000.0
2007-05-25 17:05:00,1.85006,1.85054,1.85003,1.85054,206000000.0
2007-05-25 17:10:00,1.85037,1.85049,1.84988,1.85015,165000000.0
2007-05-25 17:15:00,1.85012,1.85077,1.84985,1.85069,139000000.0
2007-05-25 17:20:00,1.85101,1.85124,1.85025,1.85096,140000000.0
2007-05-25 17:25:00,1.85104,1.85204,1.8507,1.85204,157000000.0
2007-05-25 17:30:00,1.852,1.852,1.85049,1.8518,301000000.0
2007-05-25 17:35:00,1.85178,1.85294,1.85164,1.85177,233000000.0
2007-05-25 17:40:00,1.85148,1.85198,1.85104,1.85131,225000000.0
2007-05-25 17:45:00,1.85132,1.85137,1.85077,1.85081,303000000.0
2007-05-25 17:50:00,1.85007,1.85155,1.84948,1.84964,232000000.0
2007-05-25 17:55:00,1.84967,1.8504,1.84967,1.8504,196000000.0
2007-05-25 18:00:00,1.85055,1.85139,1.85046,1.85134,190000000.0
2007-05-25 18:05:00,1.8517,1.8517,1.85065,1.85125,192000000.0
2007-05-25 18:10:00,1.85138,1.8518,1.85125,1.8517,136000000.0
2007-05-25 18:15:00,1.85155,1.85178,1.85093,1.85127,226000000.0
2007-05-25 18:20:00,1.85127,1.85179,1.85118,1.85179,228000000.0
2007-05-25 18:25:00,1.8518,1.852,1.85161,1.85171,134000000.0
2007-05-25 18:30:00,1.85172,1.85195,1.85131,1.85191,194000000.0
2007-05-25 18:35:00,1.8519,1.8525,1.85146,1.85146,273000000.0
2007-05-25 18:40:00,1.8516,1.85189,1.85125,1.85176,232000000.0
2007-05-25 18:45:00,1.85162,1.852,1.85141,1.85168,216000000.0
2007-05-25 18:50:00,1.85154,1.8521,1.85128,1.85169,145000000.0
2007-05-25 18:55:00,1.85178,1.85229,1.85125,1.85213,98000000.0
2007-05-25 19:00:00,1.85238,1.85264,1.85182,1.85205,129000000.0
2007-05-25 19:05:00,1.85204,1.85291,1.85144,1.85281,232000000.0
2007-05-25 19:10:00,1.85276,1.85291,1.85238,1.85277,148000000.0
2007-05-25 19:15:00,1.85279,1.85335,1.85242,1.85318,123000000.0
2007-05-25 19:20:00,1.85302,1.85408,1.85281,1.85399,120000000.0
2007-05-25 19:25:00,1.85375,1.85391,1.85305,1.8534,216000000.0
2007-05-25 19:30:00,1.85343,1.85385,1.85249,1.85339,154000000.0
2007-05-25 19:35:00,1.85336,1.85398,1.8532,1.85362,91000000.0
2007-05-25 19:40:00,1.85357,1.85381,1.85346,1.85359,73000000.0
2007-05-25 19:45:00,1.85355,1.85391,1.8532,1.85369,118000000.0
2007-05-25 19:50:00,1.85373,1.85396,1.85195,1.85367,54000000.0
2007-05-25 19:55:00,1.85374,1.85387,1.85313,1.85376,106000000.0
2007-05-25 20:00:00,1.85384,1.85386,1.85257,1.85282,101000000.0
2007-05-25 20:05:00,1.85266,1.85302,1.85245,1.85259,97000000.0
2007-05-25 20:10:00,1.85175,1.85421,1.85157,1.85421,65000000.0
2007-05-25 20:15:00,1.85406,1.85523,1.85387,1.85472,72000000.0
2007-05-25 20:20:00,1.8547,1.8557,1.85415,1.85538,56000000.0
2007-05-25 20:25:00,1.85452,1.85531,1.85452,1.85489,76000000.0
2007-05-25 20:30:00,1.855,1.85518,1.85457,1.85477,106000000.0
2007-05-25 20:35:00,1.85463,1.85483,1.8536,1.8536,30000000.0
2007-05-25 20:40:00,1.85469,1.85469,1.85398,1.85436,50000000.0
2007-05-25 20:45:00,1.8545,1.85471,1.85356,1.85356,61000000.0
2007-05-25 20:50:00,1.8535,1.85405,1.85283,1.85343,50000000.0
2007-05-25 20:55:00,1.85332,1.85332,1.85285,1.85295,48000000.0
2007-05-25 21:00:00,1.85274,1.85297,1.8522,1.85254,56000000.0
2007-05-25 21:05:00,1.85246,1.85273,1.8522,1.85273,46000000.0
2007-05-25 21:10:00,1.85272,1.85272,1.85008,1.85158,36000000.0
2007-05-25 21:15:00,1.85158,1.85186,1.85127,1.8513,42000000.0
2007-05-25 21:20:00,1.85145,1.85154,1.85105,1.85139,48000000.0
2007-05-25 21:25:00,1.85129,1.85172,1.85116,1.85153,38000000.0
2007-05-25 21:30:00,1.85164,1.85164,1.85127,1.85153,40000000.0
2007-05-25 21:35:00,1.85147,1.85164,1.85112,1.85146,77000000.0
2007-05-25 21:40:00,1.85167,1.85259,1.85154,1.85251,55000000.0
2007-05-25 21:45:00,1.85244,1.85257,1.85215,1.85243,47000000.0
2007-05-25 21:50:00,1.85215,1.85215,1.85106,1.85149,45000000.0
2007-05-25 21:55:00,1.85159,1.85159,1.85073,1.85073,61000000.0
2007-05-25 22:00:00,1.85141,1.85141,1.851,1.85102,49000000.0
2007-05-25 22:05:00,1.85126,1.85152,1.85089,1.85114,44000000.0
2007-05-25 22:10:00,1.85131,1.8519,1.85103,1.85173,53000000.0
2007-05-25 22:15:00,1.85144,1.85211,1.85138,1.85178,48000000.0
2007-05-25 22:20:00,1.8519,1.85204,1.85126,1.85136,46000000.0
2007-05-25 22:25:00,1.85126,1.85137,1.85053,1.85053,43000000.0
2007-05-25 22:30:00,1.85071,1.851,1.85025,1.85053,119000000.0
2007-05-25 22:35:00,1.85067,1.85195,1.85067,1.85195,56000000.0
2007-05-25 22:40:00,1.85178,1.85184,1.8516,1.85163,53000000.0
2007-05-25 22:45:00,1.85171,1.85248,1.85171,1.85235,32000000.0
2007-05-25 22:50:00,1.85231,1.85231,1.85125,1.85172,41000000.0
2007-05-25 22:55:00,1.85174,1.85174,1.85053,1.85053,39000000.0
2007-05-27 23:00:00,1.85182,1.8525,1.85182,1.85235,28000000.0
2007-05-27 23:05:00,1.85228,1.85228,1.85215,1.85217,23000000.0
2007-05-27 23:10:00,1.85115,1.8522,1.85098,1.85218,25000000.0
2007-05-27 23:15:00,1.8521,1.8522,1.852,1.85218,16000000.0
2007-05-27 23:20:00,1.85235,1.8524,1.85205,1.85227,32000000.0
2007-05-27 23:25:00,1.85217,1.85242,1.85215,1.8524,43000000.0
2007-05-27 23:30:00,1.85187,1.8524,1.85187,1.85225,13000000.0
2007-05-27 23:35:00,1.8522,1.85227,1.85199,1.85212,28000000.0
2007-05-27 23:40:00,1.85097,1.85201,1.8507,1.85126,63000000.0
2007-05-27 23:45:00,1.85148,1.85156,1.8509,1.85123,37000000.0
2007-05-27 23:50:00,1.85144,1.85173,1.85079,1.85079,29000000.0
2007-05-27 23:55:00,1.8515,1.85217,1.85081,1.85109,47000000.0
2007-05-28 00:00:00,1.85168,1.85194,1.85096,1.85129,34000000.0
2007-05-28 00:05:00,1.85155,1.85155,1.85104,1.85104,34000000.0
2007-05-28 00:10:00,1.85119,1.85199,1.85092,1.85199,42000000.0
2007-05-28 00:15:00,1.85191,1.8525,1.85152,1.8525,41000000.0
2007-05-28 00:20:00,1.85244,1.85244,1.85127,1.85133,40000000.0
2007-05-28 00:25:00,1.85132,1.85159,1.85091,1.8514,34000000.0
2007-05-28 00:30:00,1.85106,1.85136,1.85091,1.85113,52000000.0
2007-05-28 00:35:00,1.85111,1.85111,1.85012,1.85082,19000000.0
2007-05-28 00:40:00,1.85068,1.8512,1.84996,1.85107,45000000.0
2007-05-28 00:45:00,1.8512,1.8512,1.85003,1.85032,35000000.0
2007-05-28 00:50:00,1.85037,1.85079,1.85013,1.85042,46000000.0
2007-05-28 00:55:00,1.85044,1.85128,1.85044,1.85085,43000000.0
2007-05-28 01:00:00,1.85126,1.85205,1.85123,1.85185,54000000.0
2007-05-28 01:05:00,1.85179,1.85207,1.85107,1.85201,38000000.0
2007-05-28 01:10:00,1.85156,1.85234,1.85131,1.85162,47000000.0
2007-05-28 01:15:00,1.85105,1.8519,1.85095,1.85142,50000000.0
2007-05-28 01:20:00,1.85148,1.85219,1.85132,1.85187,42000000.0
2007-05-28 01:25:00,1.85225,1.85244,1.85215,1.85239,54000000.0
2007-05-28 01:30:00,1.85236,1.8524,1.85147,1.85201,71000000.0
2007-05-28 01:35:00,1.85188,1.85188,1.85075,1.85075,48000000.0
2007-05-28 01:40:00,1.85125,1.85127,1.85062,1.85095,40000000.0
2007-05-28 01:45:00,1.8508,1.8513,1.85027,1.85105,43000000.0
2007-05-28 01:50:00,1.85103,1.85167,1.85091,1.85167,55000000.0
2007-05-28 01:55:00,1.85163,1.85177,1.85142,1.85175,46000000.0
2007-05-28 02:00:00,1.85186,1.85186,1.84969,1.85144,41000000.0
2007-05-28 02:05:00,1.85109,1.85132,1.85095,1.85116,43000000.0
2007-05-28 02:10:00,1.85106,1.85121,1.85076,1.8509,41000000.0
2007-05-28 02:15:00,1.85071,1.85113,1.85031,1.85094,42000000.0
2007-05-28 02:20:00,1.84995,1.85121,1.84987,1.85121,35000000.0
2007-05-28 02:25:00,1.85114,1.85125,1.85038,1.85058,45000000.0
2007-05-28 02:30:00,1.85057,1.85135,1.85057,1.85126,36000000.0
2007-05-28 02:35:00,1.85122,1.85171,1.85102,1.85166,40000000.0
2007-05-28 02:40:00,1.8517,1.85173,1.85105,1.85173,17000000.0
2007-05-28 02:45:00,1.85177,1.85177,1.85011,1.85037,39000000.0
2007-05-28 02:50:00,1.8513,1.85172,1.85119,1.85144,34000000.0
2007-05-28 02:55:00,1.85165,1.85187,1.85107,1.85187,38000000.0
2007-05-28 03:00:00,1.85189,1.85191,1.85151,1.85168,34000000.0
2007-05-28 03:05:00,1.85161,1.85214,1.85143,1.85171,43000000.0
2007-05-28 03:10:00,1.85227,1.85235,1.85189,1.85232,46000000.0
2007-05-28 03:15:00,1.85224,1.85225,1.85161,1.85212,43000000.0
2007-05-28 03:20:00,1.85236,1.85278,1.85076,1.85278,36000000.0
2007-05-28 03:25:00,1.85276,1.85276,1.85206,1.85218,41000000.0
2007-05-28 03:30:00,1.85225,1.85247,1.8521,1.85229,42000000.0
2007-05-28 03:35:00,1.85212,1.85251,1.85196,1.85221,40000000.0
2007-05-28 03:40:00,1.85245,1.8525,1.85007,1.8522,42000000.0
2007-05-28 03:45:00,1.8523,1.85235,1.85204,1.85229,32000000.0
2007-05-28 03:50:00,1.85226,1.8523,1.85209,1.85225,27000000.0
2007-05-28 03:55:00,1.85237,1.85263,1.85204,1.85246,37000000.0
2007-05-28 04:00:00,1.85273,1.85277,1.85219,1.85225,37000000.0
2007-05-28 04:05:00,1.85236,1.85266,1.85214,1.85263,39000000.0
2007-05-28 04:10:00,1.85139,1.85276,1.85139,1.85251,40000000.0
2007-05-28 04:15:00,1.85241,1.85268,1.85196,1.85255,34000000.0
2007-05-28 04:20:00,1.85241,1.85259,1.85206,1.85225,43000000.0
2007-05-28 04:25:00,1.85252,1.85261,1.85206,1.85252,37000000.0
2007-05-28 04:30:00,1.85247,1.85277,1.85203,1.85244,38000000.0
2007-05-28 04:35:00,1.85262,1.85275,1.85236,1.85254,42000000.0
2007-05-28 04:40:00,1.85263,1.8533,1.85168,1.85318,38000000.0
2007-05-28 04:45:00,1.8532,1.8532,1.85152,1.85215,37000000.0
2007-05-28 04:50:00,1.85205,1.85231,1.84937,1.85137,42000000.0
2007-05-28 04:55:00,1.85235,1.85258,1.85195,1.85258,39000000.0
2007-05-28 05:00:00,1.85233,1.85233,1.85154,1.85222,35000000.0
2007-05-28 05:05:00,1.85211,1.85243,1.85103,1.85118,40000000.0
2007-05-28 05:10:00,1.85207,1.85215,1.85169,1.85185,45000000.0
2007-05-28 05:15:00,1.85195,1.85242,1.85195,1.85234,43000000.0
2007-05-28 05:20:00,1.85222,1.85222,1.85123,1.85188,42000000.0
2007-05-28 05:25:00,1.85192,1.85209,1.85082,1.85086,38000000.0
2007-05-28 05:30:00,1.85062,1.8515,1.85062,1.8515,30000000.0
2007-05-28 05:35:00,1.85102,1.85137,1.85047,1.85133,32000000.0
2007-05-28 05:40:00,1.85128,1.85141,1.85104,1.85133,35000000.0
2007-05-28 05:45:00,1.85098,1.85154,1.85074,1.85126,31000000.0
2007-05-28 05:50:00,1.85139,1.8516,1.85046,1.85127,42000000.0
2007-05-28 05:55:00,1.85136,1.8519,1.85072,1.8518,40000000.0
2007-05-28 06:00:00,1.85076,1.8517,1.85076,1.85152,32000000.0
2007-05-28 06:05:00,1.85146,1.8518,1.85093,1.85175,34000000.0
2007-05-28 06:10:00,1.85065,1.85132,1.85047,1.85047,31000000.0
2007-05-28 06:15:00,1.85114,1.85167,1.85096,1.85151,36000000.0
2007-05-28 06:20:00,1.85167,1.85172,1.85065,1.85147,40000000.0
2007-05-28 06:25:00,1.85126,1.85221,1.85115,1.8521,45000000.0
2007-05-28 06:30:00,1.85205,1.85205,1.85093,1.85175,35000000.0
2007-05-28 06:35:00,1.85091,1.85183,1.85064,1.85064,49000000.0
2007-05-28 06:40:00,1.85122,1.85146,1.85094,1.85143,40000000.0
2007-05-28 06:45:00,1.85134,1.85169,1.85092,1.85136,25000000.0
2007-05-28 06:50:00,1.85148,1.8518,1.85128,1.85128,31000000.0
2007-05-28 06:55:00,1.85127,1.85164,1.85105,1.8513,36000000.0
2007-05-28 07:00:00,1.85119,1.85142,1.85029,1.85138,36000000.0
2007-05-28 07:05:00,1.85149,1.85184,1.85082,1.85168,50000000.0
2007-05-28 07:10:00,1.85138,1.85179,1.85099,1.85167,39000000.0
2007-05-28 07:15:00,1.85186,1.85186,1.85089,1.85115,45000000.0
2007-05-28 07:20:00,1.85039,1.8512,1.85032,1.85104,39000000.0
2007-05-28 07:25:00,1.85058,1.85129,1.84987,1.85057,37000000.0
2007-05-28 07:30:00,1.85125,1.85147,1.85111,1.85112,43000000.0
2007-05-28 07:35:00,1.85121,1.8513,1.85008,1.85114,40000000.0
2007-05-28 07:40:00,1.85106,1.85112,1.85076,1.85112,42000000.0
2007-05-28 07:45:00,1.85117,1.85117,1.85039,1.85085,40000000.0
2007-05-28 07:50:00,1.85069,1.85107,1.85059,1.85073,45000000.0
2007-05-28 07:55:00,1.85087,1.85137,1.85049,1.85058,39000000.0
2007-05-28 08:00:00,1.85027,1.85074,1.85019,1.85023,41000000.0
2007-05-28 08:05:00,1.85035,1.85085,1.85032,1.8508,36000000.0
2007-05-28 08:10:00,1.85106,1.85145,1.85083,1.85109,40000000.0
2007-05-28 08:15:00,1.8511,1.85111,1.85069,1.85092,42000000.0
2007-05-28 08:20:00,1.85073,1.8517,1.85073,1.8517,38000000.0
2007-05-28 08:25:00,1.85156,1.85159,1.85082,1.85094,42000000.0
2007-05-28 08:30:00,1.84995,1.85142,1.84995,1.85122,41000000.0
2007-05-28 08:35:00,1.85136,1.85143,1.85055,1.85055,47000000.0
2007-05-28 08:40:00,1.8505,1.85054,1.84909,1.84994,47000000.0
2007-05-28 08:45:00,1.85043,1.85072,1.84769,1.85067,37000000.0
2007-05-28 08:50:00,1.85085,1.8513,1.85054,1.8513,40000000.0
2007-05-28 08:55:00,1.85149,1.85154,1.85016,1.85138,37000000.0
2007-05-28 09:00:00,1.85138,1.85144,1.85027,1.85091,41000000.0
2007-05-28 09:05:00,1.85067,1.85124,1.84949,1.84954,44000000.0
2007-05-28 09:10:00,1.84965,1.85081,1.84918,1.85081,44000000.0
2007-05-28 09:15:00,1.85011,1.85119,1.85011,1.8505,41000000.0
2007-05-28 09:20:00,1.85032,1.85057,1.84948,1.85048,38000000.0
2007-05-28 09:25:00,1.8503,1.8503,1.8497,1.84986,46000000.0
2007-05-28 09:30:00,1.84997,1.85043,1.84985,1.85031,36000000.0
2007-05-28 09:35:00,1.85008,1.85051,1.84825,1.85029,47000000.0
2007-05-28 09:40:00,1.85023,1.85023,1.84856,1.85013,46000000.0
2007-05-28 09:45:00,1.85015,1.85099,1.85004,1.85099,45000000.0
2007-05-28 09:50:00,1.85105,1.85136,1.85037,1.8508,44000000.0
2007-05-28 09:55:00,1.85099,1.85159,1.84987,1.85044,44000000.0
2007-05-28 10:00:00,1.85052,1.85071,1.84933,1.85037,44000000.0
2007-05-28 10:05:00,1.85024,1.85094,1.84947,1.85011,39000000.0
2007-05-28 10:10:00,1.84993,1.8508,1.84968,1.85076,37000000.0
2007-05-28 10:15:00,1.85051,1.85078,1.85016,1.8503,45000000.0
2007-05-28 10:20:00,1.85059,1.85078,1.84947,1.85057,36000000.0
2007-05-28 10:25:00,1.85042,1.85044,1.84927,1.85034,45000000.0
2007-05-28 10:30:00,1.84936,1.85091,1.84936,1.85076,38000000.0
2007-05-28 10:35:00,1.85111,1.85129,1.84946,1.851,41000000.0
2007-05-28 10:40:00,1.85095,1.85095,1.84949,1.85065,40000000.0
2007-05-28 10:45:00,1.84934,1.85076,1.84913,1.85046,40000000.0
2007-05-28 10:50:00,1.84929,1.85107,1.84929,1.851,44000000.0
2007-05-28 10:55:00,1.85087,1.85091,1.84888,1.85048,40000000.0
2007-05-28 11:00:00,1.85027,1.85039,1.84882,1.85003,44000000.0
2007-05-28 11:05:00,1.85009,1.85019,1.84927,1.85011,39000000.0
2007-05-28 11:10:00,1.84983,1.8503,1.84932,1.84982,47000000.0
2007-05-28 11:15:00,1.84997,1.85095,1.84987,1.85085,42000000.0
2007-05-28 11:20:00,1.85089,1.85183,1.8505,1.85141,38000000.0
2007-05-28 11:25:00,1.85136,1.85205,1.85068,1.85204,42000000.0
2007-05-28 11:30:00,1.852,1.852,1.85123,1.8514,43000000.0
2007-05-28 11:35:00,1.85093,1.85201,1.84998,1.85051,44000000.0
2007-05-28 11:40:00,1.85024,1.8503,1.8493,1.85019,47000000.0
2007-05-28 11:45:00,1.85015,1.85038,1.84895,1.84987,44000000.0
2007-05-28 11:50:00,1.85019,1.85031,1.84985,1.85026,44000000.0
2007-05-28 11:55:00,1.85004,1.85036,1.84878,1.85034,43000000.0
2007-05-28 12:00:00,1.8504,1.8504,1.84917,1.85,43000000.0
2007-05-28 12:05:00,1.84993,1.85012,1.84959,1.84982,42000000.0
2007-05-28 12:10:00,1.85007,1.85013,1.849,1.849,40000000.0
2007-05-28 12:15:00,1.84951,1.85006,1.84846,1.85001,44000000.0
2007-05-28 12:20:00,1.85001,1.85019,1.84772,1.84994,39000000.0
2007-05-28 12:25:00,1.84903,1.85047,1.84903,1.85015,36000000.0
2007-05-28 12:30:00,1.85014,1.8505,1.84904,1.84971,39000000.0
2007-05-28 12:35:00,1.84981,1.85019,1.84881,1.84988,42000000.0
2007-05-28 12:40:00,1.8499,1.85021,1.84848,1.85005,41000000.0
2007-05-28 12:45:00,1.85015,1.85015,1.849,1.8497,47000000.0
2007-05-28 12:50:00,1.84977,1.84996,1.8485,1.84984,41000000.0
2007-05-28 12:55:00,1.8486,1.85017,1.8485,1.8497,37000000.0
2007-05-28 13:00:00,1.84938,1.85031,1.84874,1.85031,38000000.0
2007-05-28 13:05:00,1.85043,1.85112,1.85004,1.85004,39000000.0
2007-05-28 13:10:00,1.84854,1.85014,1.84854,1.85004,41000000.0
2007-05-28 13:15:00,1.85006,1.85027,1.84896,1.84995,43000000.0
2007-05-28 13:20:00,1.85,1.85,1.84877,1.84918,41000000.0
2007-05-28 13:25:00,1.84927,1.85087,1.84844,1.84844,67000000.0
2007-05-28 13:30:00,1.84983,1.84997,1.84879,1.84936,75000000.0
2007-05-28 13:35:00,1.84924,1.84971,1.84906,1.84966,84000000.0
2007-05-28 13:40:00,1.84968,1.84979,1.84856,1.84883,86000000.0
2007-05-28 13:45:00,1.84958,1.84987,1.84847,1.84975,104000000.0
2007-05-28 13:50:00,1.84843,1.85011,1.84843,1.84983,128000000.0
2007-05-28 13:55:00,1.8488,1.84999,1.84862,1.8498,124000000.0
2007-05-28 14:00:00,1.84998,1.84998,1.84969,1.84971,144000000.0
2007-05-28 14:05:00,1.84963,1.84986,1.84795,1.84808,144000000.0
2007-05-28 14:10:00,1.84947,1.84999,1.84934,1.84967,101000000.0
2007-05-28 14:15:00,1.84966,1.85035,1.84869,1.84897,145000000.0
2007-05-28 14:20:00,1.84979,1.8501,1.84835,1.85008,143000000.0
2007-05-28 14:25:00,1.85003,1.85018,1.84884,1.85004,118000000.0
2007-05-28 14:30:00,1.85002,1.85042,1.84852,1.85042,128000000.0
2007-05-28 14:35:00,1.84932,1.85048,1.84917,1.85018,165000000.0
2007-05-28 14:40:00,1.85047,1.85047,1.84978,1.84978,141000000.0
2007-05-28 14:45:00,1.84978,1.8506,1.84938,1.85043,97000000.0
2007-05-28 14:50:00,1.84981,1.85096,1.84903,1.85019,126000000.0
2007-05-28 14:55:00,1.84874,1.85025,1.84874,1.85012,91000000.0
2007-05-28 15:00:00,1.85034,1.85043,1.84992,1.85032,131000000.0
2007-05-28 15:05:00,1.85027,1.85055,1.849,1.85019,129000000.0
2007-05-28 15:10:00,1.85024,1.85045,1.8488,1.85032,160000000.0
2007-05-28 15:15:00,1.85035,1.85069,1.84945,1.84945,82000000.0
2007-05-28 15:20:00,1.85061,1.85105,1.84973,1.8508,98000000.0
2007-05-28 15:25:00,1.85101,1.8511,1.84856,1.85033,188000000.0
2007-05-28 15:30:00,1.84891,1.85181,1.84891,1.85045,208000000.0
2007-05-28 15:35:00,1.85081,1.85108,1.84918,1.85038,178000000.0
2007-05-28 15:40:00,1.84928,1.85087,1.84877,1.84887,180000000.0
2007-05-28 15:45:00,1.84988,1.84993,1.84846,1.84993,149000000.0
2007-05-28 15:50:00,1.84937,1.84998,1.84853,1.84982,112000000.0
2007-05-28 15:55:00,1.84931,1.84996,1.84847,1.84934,150000000.0
2007-05-28 16:00:00,1.84958,1.84997,1.84847,1.84927,200000000.0
2007-05-28 16:05:00,1.84978,1.85044,1.84859,1.85037,188000000.0
2007-05-28 16:10:00,1.85034,1.85044,1.84897,1.85023,169000000.0
2007-05-28 16:15:00,1.8486,1.85028,1.8485,1.85008,185000000.0
2007-05-28 16:20:00,1.85012,1.8516,1.8501,1.85125,231000000.0
2007-05-28 16:25:00,1.85067,1.85166,1.85011,1.85078,173000000.0
2007-05-28 16:30:00,1.85048,1.85091,1.85048,1.85051,183000000.0
2007-05-28 16:35:00,1.85022,1.85022,1.84912,1.85006,229000000.0
2007-05-28 16:40:00,1.85005,1.8511,1.84976,1.8511,218000000.0
2007-05-28 16:45:00,1.85135,1.85135,1.85091,1.85106,236000000.0
2007-05-28 16:50:00,1.85101,1.85113,1.84984,1.85055,142000000.0
2007-05-28 16:55:00,1.85053,1.85105,1.84975,1.85073,178000000.0
2007-05-28 17:00:00,1.85071,1.85122,1.85063,1.85105,176000000.0
2007-05-28 17:05:00,1.85048,1.85056,1.84904,1.84975,206000000.0
2007-05-28 17:10:00,1.85011,1.8511,1.85011,1.8511,165000000.0
2007-05-28 17:15:00,1.85063,1.85129,1.84933,1.85012,139000000.0
2007-05-28 17:20:00,1.85117,1.85117,1.84927,1.8508,140000000.0
2007-05-28 17:25:00,1.85104,1.85107,1.84971,1.85086,157000000.0
2007-05-28 17:30:00,1.85022,1.85139,1.84942,1.85001,301000000.0
2007-05-28 17:35:00,1.85106,1.85114,1.84953,1.85105,233000000.0
2007-05-28 17:40:00,1.85148,1.85151,1.84969,1.85118,225000000.0
2007-05-28 17:45:00,1.85103,1.85139,1.84982,1.85104,303000000.0
2007-05-28 17:50:00,1.85101,1.85152,1.84992,1.85084,232000000.0
2007-05-28 17:55:00,1.85095,1.85142,1.84981,1.85048,196000000.0
2007-05-28 18:00:00,1.85081,1.8512,1.8505,1.8505,190000000.0
2007-05-28 18:05:00,1.85041,1.8506,1.84998,1.85043,196000000.0
2007-05-28 18:10:00,1.85072,1.8513,1.85072,1.85125,136000000.0
2007-05-28 18:15:00,1.85103,1.85103,1.85059,1.85065,226000000.0
2007-05-28 18:20:00,1.85065,1.85075,1.85041,1.85075,228000000.0
2007-05-28 18:25:00,1.85072,1.85105,1.85005,1.85051,151000000.0
2007-05-28 18:30:00,1.85056,1.85076,1.84986,1.84986,165000000.0
2007-05-28 18:35:00,1.85066,1.85081,1.85023,1.85032,273000000.0
2007-05-28 18:40:00,1.85065,1.85074,1.84955,1.85062,232000000.0
2007-05-28 18:45:00,1.85062,1.85093,1.8503,1.8505,216000000.0
2007-05-28 18:50:00,1.85064,1.85094,1.84937,1.84937,129000000.0
2007-05-28 18:55:00,1.85005,1.85076,1.8496,1.85034,98000000.0
2007-05-28 19:00:00,1.8504,1.8512,1.8501,1.851,129000000.0
2007-05-28 19:05:00,1.8508,1.85091,1.84982,1.85008,232000000.0
2007-05-28 19:10:00,1.85008,1.8512,1.85008,1.85039,148000000.0
2007-05-28 19:15:00,1.85046,1.85132,1.85046,1.85083,123000000.0
2007-05-28 19:20:00,1.85079,1.85117,1.85005,1.85096,120000000.0
2007-05-28 19:25:00,1.85096,1.8512,1.85076,1.8512,137000000.0
2007-05-28 19:30:00,1.84997,1.8515,1.84997,1.85142,112000000.0
2007-05-28 19:35:00,1.8514,1.8514,1.851,1.85112,79000000.0
2007-05-28 19:40:00,1.8512,1.85305,1.85089,1.85305,77000000.0
2007-05-28 19:45:00,1.851,1.85118,1.85028,1.85065,63000000.0
2007-05-28 19:50:00,1.85099,1.85114,1.84921,1.85008,75000000.0
2007-05-28 19:55:00,1.851,1.8512,1.85072,1.85072,53000000.0
2007-05-28 20:00:00,1.85095,1.8514,1.85043,1.85062,97000000.0
2007-05-28 20:05:00,1.85048,1.85087,1.85018,1.85086,97000000.0
2007-05-28 20:10:00,1.85063,1.851,1.84986,1.85092,48000000.0
2007-05-28 20:15:00,1.85015,1.851,1.85008,1.85045,65000000.0
2007-05-28 20:20:00,1.85069,1.85088,1.85004,1.85056,56000000.0
2007-05-28 20:25:00,1.85055,1.85083,1.85048,1.85053,60000000.0
2007-05-28 20:30:00,1.85077,1.8511,1.85023,1.85083,106000000.0
2007-05-28 20:35:00,1.85087,1.85088,1.84982,1.8501,60000000.0
2007-05-28 20:40:00,1.85055,1.85078,1.84985,1.85075,42000000.0
2007-05-28 20:45:00,1.85065,1.8507,1.84985,1.84988,38000000.0
2007-05-28 20:50:00,1.84981,1.85065,1.84951,1.8505,58000000.0
2007-05-28 20:55:00,1.85038,1.85038,1.85005,1.85006,56000000.0
2007-05-28 21:00:00,1.85006,1.8507,1.84997,1.8504,51000000.0
2007-05-28 21:05:00,1.85041,1.8509,1.84979,1.8501,50000000.0
2007-05-28 21:10:00,1.85028,1.8505,1.84839,1.85048,38000000.0
2007-05-28 21:15:00,1.85036,1.85041,1.84962,1.84962,31000000.0
2007-05-28 21:20:00,1.85,1.8504,1.84974,1.84974,48000000.0
2007-05-28 21:25:00,1.84998,1.85039,1.84965,1.84971,69000000.0
2007-05-28 21:30:00,1.84887,1.8508,1.84887,1.84998,35000000.0
2007-05-28 21:35:00,1.85009,1.85033,1.84989,1.84994,77000000.0
2007-05-28 21:40:00,1.84993,1.8505,1.84993,1.85025,48000000.0
2007-05-28 21:45:00,1.85017,1.8509,1.8496,1.8508,49000000.0
2007-05-28 21:50:00,1.84996,1.8504,1.84931,1.8501,41000000.0
2007-05-28 21:55:00,1.8503,1.8505,1.85002,1.8505,30000000.0
2007-05-28 22:00:00,1.84996,1.8505,1.84868,1.84868,54000000.0
2007-05-28 22:05:00,1.84919,1.84929,1.84877,1.84907,49000000.0
2007-05-28 22:10:00,1.84898,1.84912,1.84872,1.84875,50000000.0
2007-05-28 22:15:00,1.84878,1.84961,1.84878,1.84935,48000000.0
2007-05-28 22:20:00,1.8494,1.8506,1.84867,1.84871,48000000.0
2007-05-28 22:25:00,1.8501,1.8501,1.84863,1.8496,43000000.0
2007-05-28 22:30:00,1.8496,1.8496,1.84847,1.84905,119000000.0
2007-05-28 22:35:00,1.85,1.85,1.84876,1.84907,63000000.0
2007-05-28 22:40:00,1.84904,1.84904,1.84793,1.84802,53000000.0
2007-05-28 22:45:00,1.84806,1.8493,1.84806,1.84851,55000000.0
2007-05-28 22:50:00,1.84841,1.8488,1.84811,1.84875,32000000.0
2007-05-28 22:55:00,1.84817,1.8499,1.84817,1.8487,34000000.0
2007-05-28 23:00:00,1.8481,1.8493,1.8481,1.84875,46000000.0
2007-05-28 23:05:00,1.84887,1.849,1.84838,1.84852,39000000.0
2007-05-28 23:10:00,1.84857,1.84884,1.84812,1.84868,40000000.0
2007-05-28 23:15:00,1.8485,1.8486,1.84792,1.84829,18000000.0
2007-05-28 23:20:00,1.84835,1.84842,1.84758,1.84818,35000000.0
2007-05-28 23:25:00,1.84786,1.8486,1.84769,1.84806,50000000.0
2007-05-28 23:30:00,1.84814,1.84814,1.84751,1.84814,33000000.0
2007-05-28 23:35:00,1.84803,1.84829,1.84746,1.84746,48000000.0
2007-05-28 23:40:00,1.84801,1.84837,1.84758,1.84758,63000000.0
2007-05-28 23:45:00,1.84764,1.84764,1.84723,1.84744,34000000.0
2007-05-28 23:50:00,1.84743,1.84772,1.84692,1.84692,39000000.0
2007-05-28 23:55:00,1.84689,1.84793,1.84689,1.84745,53000000.0
2007-05-29 00:00:00,1.8479,1.84941,1.8479,1.84842,45000000.0
2007-05-29 00:05:00,1.84916,1.8496,1.84871,1.8496,43000000.0
2007-05-29 00:10:00,1.84943,1.8499,1.84937,1.8499,53000000.0
2007-05-29 00:15:00,1.8498,1.85021,1.84949,1.84979,44000000.0
2007-05-29 00:20:00,1.84973,1.85001,1.84925,1.84979,40000000.0
2007-05-29 00:25:00,1.84958,1.84965,1.84909,1.84942,44000000.0
2007-05-29 00:30:00,1.84881,1.84961,1.84848,1.84953,52000000.0
2007-05-29 00:35:00,1.84956,1.8498,1.84902,1.84902,26000000.0
2007-05-29 00:40:00,1.84947,1.85101,1.84947,1.85053,41000000.0
2007-05-29 00:45:00,1.85106,1.85156,1.85069,1.85093,42000000.0
2007-05-29 00:50:00,1.85043,1.851,1.85042,1.85096,46000000.0
2007-05-29 00:55:00,1.85095,1.85095,1.84976,1.84976,43000000.0
2007-05-29 01:00:00,1.85027,1.8506,1.8498,1.84982,54000000.0
2007-05-29 01:05:00,1.84976,1.8505,1.8496,1.85013,38000000.0
2007-05-29 01:10:00,1.85014,1.8506,1.84964,1.8497,49000000.0
2007-05-29 01:15:00,1.84966,1.85043,1.84929,1.84975,50000000.0
2007-05-29 01:20:00,1.84984,1.84995,1.84923,1.84951,42000000.0
2007-05-29 01:25:00,1.84948,1.84991,1.84912,1.84961,54000000.0
2007-05-29 01:30:00,1.84963,1.84982,1.84953,1.84975,71000000.0
2007-05-29 01:35:00,1.84991,1.85039,1.84944,1.84958,48000000.0
2007-05-29 01:40:00,1.84985,1.85088,1.84967,1.8504,40000000.0
2007-05-29 01:45:00,1.8504,1.85087,1.85024,1.8504,43000000.0
2007-05-29 01:50:00,1.85041,1.85098,1.85041,1.85077,55000000.0
2007-05-29 01:55:00,1.85043,1.85104,1.85036,1.85078,53000000.0
2007-05-29 02:00:00,1.85076,1.851,1.84769,1.85009,41000000.0
2007-05-29 02:05:00,1.84997,1.85053,1.84983,1.85018,43000000.0
2007-05-29 02:10:00,1.85009,1.85009,1.8489,1.8492,41000000.0
2007-05-29 02:15:00,1.84949,1.85,1.84946,1.8498,44000000.0
2007-05-29 02:20:00,1.84971,1.85,1.84866,1.84986,42000000.0
2007-05-29 02:25:00,1.84989,1.85001,1.84871,1.84947,45000000.0
2007-05-29 02:30:00,1.84944,1.85068,1.8493,1.85033,36000000.0
2007-05-29 02:35:00,1.84997,1.85032,1.84987,1.84992,40000000.0
2007-05-29 02:40:00,1.84999,1.8503,1.84947,1.84979,39000000.0
2007-05-29 02:45:00,1.84982,1.84987,1.84941,1.84987,39000000.0
2007-05-29 02:50:00,1.84957,1.84978,1.84927,1.84958,36000000.0
2007-05-29 02:55:00,1.84907,1.84969,1.84903,1.84936,38000000.0
2007-05-29 03:00:00,1.84937,1.84996,1.84925,1.84925,34000000.0
2007-05-29 03:05:00,1.84947,1.84997,1.84926,1.84967,34000000.0
2007-05-29 03:10:00,1.84958,1.84973,1.84866,1.84936,46000000.0
2007-05-29 03:15:00,1.84942,1.84942,1.84862,1.84929,37000000.0
2007-05-29 03:20:00,1.84936,1.84953,1.84756,1.84942,36000000.0
2007-05-29 03:25:00,1.84914,1.84967,1.84891,1.84937,40000000.0
2007-05-29 03:30:00,1.84932,1.84965,1.84883,1.84963,41000000.0
2007-05-29 03:35:00,1.84886,1.84909,1.84833,1.84868,36000000.0
2007-05-29 03:40:00,1.84889,1.84918,1.84877,1.84878,42000000.0
2007-05-29 03:45:00,1.84897,1.84957,1.84891,1.84949,35000000.0
2007-05-29 03:50:00,1.84963,1.85026,1.84963,1.85012,40000000.0
2007-05-29 03:55:00,1.85019,1.8503,1.84956,1.84967,37000000.0
2007-05-29 04:00:00,1.84998,1.85032,1.8494,1.85009,37000000.0
2007-05-29 04:05:00,1.85059,1.85059,1.84972,1.84981,41000000.0
2007-05-29 04:10:00,1.84987,1.84995,1.84843,1.84843,40000000.0
2007-05-29 04:15:00,1.84869,1.84988,1.84869,1.8496,31000000.0
2007-05-29 04:20:00,1.84933,1.8494,1.84884,1.84932,43000000.0
2007-05-29 04:25:00,1.84906,1.84921,1.84862,1.84893,37000000.0
2007-05-29 04:30:00,1.84908,1.84953,1.84867,1.84939,43000000.0
2007-05-29 04:35:00,1.8495,1.85013,1.84832,1.84915,42000000.0
2007-05-29 04:40:00,1.84927,1.84953,1.84868,1.84927,45000000.0
2007-05-29 04:45:00,1.84943,1.84954,1.84888,1.84916,42000000.0
2007-05-29 04:50:00,1.84912,1.8494,1.84873,1.8494,42000000.0
2007-05-29 04:55:00,1.84929,1.84929,1.84833,1.84854,39000000.0
2007-05-29 05:00:00,1.84871,1.84956,1.84849,1.84919,35000000.0
2007-05-29 05:05:00,1.84875,1.84969,1.84875,1.84924,40000000.0
2007-05-29 05:10:00,1.84906,1.84925,1.84888,1.8491,45000000.0
2007-05-29 05:15:00,1.84896,1.84941,1.84872,1.8494,43000000.0
2007-05-29 05:20:00,1.84928,1.84936,1.84806,1.84821,42000000.0
2007-05-29 05:25:00,1.84833,1.84841,1.8475,1.84827,38000000.0
2007-05-29 05:30:00,1.84848,1.84897,1.84822,1.84867,37000000.0
2007-05-29 05:35:00,1.84863,1.84869,1.84713,1.84813,34000000.0
2007-05-29 05:40:00,1.8483,1.84939,1.84789,1.84922,43000000.0
2007-05-29 05:45:00,1.84939,1.84971,1.84923,1.84923,42000000.0
2007-05-29 05:50:00,1.84928,1.84943,1.84856,1.84869,42000000.0
2007-05-29 05:55:00,1.84866,1.84897,1.84845,1.84866,42000000.0
2007-05-29 06:00:00,1.8485,1.84912,1.84728,1.84897,35000000.0
2007-05-29 06:05:00,1.84868,1.84895,1.8484,1.84873,34000000.0
2007-05-29 06:10:00,1.84876,1.84891,1.84836,1.84866,39000000.0
2007-05-29 06:15:00,1.84843,1.84925,1.84813,1.84912,33000000.0
2007-05-29 06:20:00,1.84912,1.84947,1.84813,1.84937,40000000.0
2007-05-29 06:25:00,1.84928,1.84938,1.84859,1.84913,45000000.0
2007-05-29 06:30:00,1.84923,1.84925,1.8489,1.84925,35000000.0
2007-05-29 06:35:00,1.84922,1.8493,1.84882,1.84921,49000000.0
2007-05-29 06:40:00,1.8492,1.84941,1.84895,1.84936,40000000.0
2007-05-29 06:45:00,1.84944,1.84997,1.849,1.84997,41000000.0
2007-05-29 06:50:00,1.84987,1.84997,1.84904,1.84943,40000000.0
2007-05-29 06:55:00,1.84949,1.85011,1.84904,1.85011,36000000.0
2007-05-29 07:00:00,1.85005,1.8502,1.84949,1.84959,36000000.0
2007-05-29 07:05:00,1.84898,1.85026,1.84898,1.85011,50000000.0
2007-05-29 07:10:00,1.85015,1.85061,1.84847,1.84847,39000000.0
2007-05-29 07:15:00,1.84935,1.84935,1.84904,1.84912,45000000.0
2007-05-29 07:20:00,1.84907,1.84913,1.84829,1.84829,46000000.0
2007-05-29 07:25:00,1.84872,1.84872,1.84767,1.84814,37000000.0
2007-05-29 07:30:00,1.84784,1.8487,1.84777,1.84815,43000000.0
2007-05-29 07:35:00,1.84839,1.84992,1.84839,1.84975,40000000.0
2007-05-29 07:40:00,1.8498,1.84981,1.84928,1.84942,42000000.0
2007-05-29 07:45:00,1.84955,1.84955,1.84863,1.8487,40000000.0
2007-05-29 07:50:00,1.84868,1.84919,1.84854,1.84856,45000000.0
2007-05-29 07:55:00,1.84869,1.84995,1.84869,1.84995,39000000.0
2007-05-29 08:00:00,1.84955,1.84986,1.84934,1.84936,41000000.0
2007-05-29 08:05:00,1.84953,1.8498,1.84876,1.84891,36000000.0
2007-05-29 08:10:00,1.8483,1.84854,1.84798,1.84798,40000000.0
2007-05-29 08:15:00,1.8486,1.8486,1.84782,1.8483,42000000.0
2007-05-29 08:20:00,1.8483,1.84845,1.84687,1.84795,38000000.0
2007-05-29 08:25:00,1.84735,1.84828,1.84718,1.8482,42000000.0
2007-05-29 08:30:00,1.84838,1.84935,1.84702,1.84921,41000000.0
2007-05-29 08:35:00,1.84908,1.84914,1.84839,1.84899,47000000.0
2007-05-29 08:40:00,1.84892,1.84897,1.84817,1.8488,47000000.0
2007-05-29 08:45:00,1.84856,1.84891,1.84738,1.84864,39000000.0
2007-05-29 08:50:00,1.84869,1.84924,1.84854,1.84872,40000000.0
2007-05-29 08:55:00,1.84895,1.849,1.8481,1.84817,37000000.0
2007-05-29 09:00:00,1.84846,1.84867,1.84743,1.84757,41000000.0
2007-05-29 09:05:00,1.84758,1.84784,1.84696,1.84756,44000000.0
2007-05-29 09:10:00,1.84747,1.84797,1.84729,1.84773,44000000.0
2007-05-29 09:15:00,1.84774,1.84797,1.84734,1.84784,41000000.0
2007-05-29 09:20:00,1.84772,1.84832,1.84617,1.84641,38000000.0
2007-05-29 09:25:00,1.84653,1.84653,1.8449,1.84503,46000000.0
2007-05-29 09:30:00,1.84466,1.84572,1.84342,1.84572,36000000.0
2007-05-29 09:35:00,1.84582,1.84641,1.84431,1.84582,47000000.0
2007-05-29 09:40:00,1.84571,1.84639,1.84532,1.84537,46000000.0
2007-05-29 09:45:00,1.84522,1.84522,1.84391,1.84393,45000000.0
2007-05-29 09:50:00,1.84439,1.84507,1.8442,1.84504,44000000.0
2007-05-29 09:55:00,1.84496,1.84574,1.84483,1.84559,44000000.0
2007-05-29 10:00:00,1.84569,1.84586,1.84546,1.84546,44000000.0
2007-05-29 10:05:00,1.84568,1.84609,1.84546,1.84584,39000000.0
2007-05-29 10:10:00,1.84594,1.84605,1.84368,1.84448,37000000.0
2007-05-29 10:15:00,1.84412,1.84579,1.84408,1.84559,45000000.0
2007-05-29 10:20:00,1.84575,1.84685,1.84575,1.84663,36000000.0
2007-05-29 10:25:00,1.84663,1.8474,1.84639,1.84714,45000000.0
2007-05-29 10:30:00,1.84717,1.84774,1.84698,1.8474,38000000.0
2007-05-29 10:35:00,1.84774,1.84806,1.84752,1.8478,41000000.0
2007-05-29 10:40:00,1.84771,1.84829,1.84757,1.84809,40000000.0
2007-05-29 10:45:00,1.84827,1.84834,1.84671,1.84736,40000000.0
2007-05-29 10:50:00,1.84746,1.84807,1.84738,1.84751,44000000.0
2007-05-29 10:55:00,1.84725,1.84819,1.84614,1.84765,40000000.0
2007-05-29 11:00:00,1.84743,1.84942,1.84621,1.84894,44000000.0
2007-05-29 11:05:00,1.84918,1.84931,1.84881,1.84925,39000000.0
2007-05-29 11:10:00,1.84925,1.84963,1.84792,1.84792,47000000.0
2007-05-29 11:15:00,1.84846,1.84846,1.84799,1.84827,42000000.0
2007-05-29 11:20:00,1.84844,1.84866,1.848,1.84804,38000000.0
2007-05-29 11:25:00,1.84774,1.84799,1.84736,1.84784,42000000.0
2007-05-29 11:30:00,1.84778,1.84863,1.84762,1.84863,43000000.0
2007-05-29 11:35:00,1.84874,1.84917,1.84781,1.84803,44000000.0
2007-05-29 11:40:00,1.84806,1.84837,1.84796,1.84835,47000000.0
2007-05-29 11:45:00,1.84782,1.84896,1.84745,1.84869,44000000.0
2007-05-29 11:50:00,1.84852,1.84868,1.84793,1.84794,44000000.0
2007-05-29 11:55:00,1.84791,1.84864,1.84786,1.84786,43000000.0
2007-05-29 12:00:00,1.84798,1.84929,1.84787,1.84929,43000000.0
2007-05-29 12:05:00,1.84911,1.84957,1.84802,1.84831,42000000.0
2007-05-29 12:10:00,1.84818,1.849,1.84799,1.84893,40000000.0
2007-05-29 12:15:00,1.84906,1.84918,1.84862,1.84898,44000000.0
2007-05-29 12:20:00,1.84897,1.84918,1.84721,1.84882,39000000.0
2007-05-29 12:25:00,1.84879,1.84884,1.84819,1.8486,45000000.0
2007-05-29 12:30:00,1.84866,1.84875,1.84816,1.84867,39000000.0
2007-05-29 12:35:00,1.8487,1.8491,1.84858,1.84901,42000000.0
2007-05-29 12:40:00,1.84907,1.84917,1.8488,1.84908,41000000.0
2007-05-29 12:45:00,1.84915,1.84945,1.84882,1.84938,47000000.0
2007-05-29 12:50:00,1.84963,1.85009,1.84952,1.8497,41000000.0
2007-05-29 12:55:00,1.84985,1.85033,1.84936,1.84938,37000000.0
2007-05-29 13:00:00,1.84912,1.84983,1.84906,1.84971,38000000.0
2007-05-29 13:05:00,1.84983,1.85012,1.84948,1.84971,39000000.0
2007-05-29 13:10:00,1.84997,1.85026,1.84979,1.85005,41000000.0
2007-05-29 13:15:00,1.85008,1.85078,1.85005,1.85078,43000000.0
2007-05-29 13:20:00,1.85081,1.85119,1.85028,1.85119,41000000.0
2007-05-29 13:25:00,1.85117,1.85128,1.85062,1.85077,67000000.0
2007-05-29 13:30:00,1.85072,1.85096,1.85061,1.85081,75000000.0
2007-05-29 13:35:00,1.85084,1.851,1.85061,1.85078,84000000.0
2007-05-29 13:40:00,1.85076,1.85101,1.85046,1.85092,86000000.0
2007-05-29 13:45:00,1.85089,1.85134,1.85062,1.85104,104000000.0
2007-05-29 13:50:00,1.85117,1.85204,1.85117,1.85187,128000000.0
2007-05-29 13:55:00,1.85189,1.85241,1.85173,1.85198,124000000.0
2007-05-29 14:00:00,1.85203,1.85243,1.85178,1.85236,144000000.0
2007-05-29 14:05:00,1.85245,1.85382,1.85234,1.85293,144000000.0
2007-05-29 14:10:00,1.85318,1.85367,1.85273,1.85316,101000000.0
2007-05-29 14:15:00,1.85317,1.85346,1.85213,1.85231,145000000.0
2007-05-29 14:20:00,1.85238,1.85255,1.8521,1.85254,143000000.0
2007-05-29 14:25:00,1.85251,1.85278,1.85203,1.85256,118000000.0
2007-05-29 14:30:00,1.85252,1.85286,1.85194,1.85194,128000000.0
2007-05-29 14:35:00,1.85169,1.8519,1.85158,1.8517,165000000.0
2007-05-29 14:40:00,1.85164,1.85255,1.85129,1.85197,141000000.0
2007-05-29 14:45:00,1.85171,1.85199,1.85143,1.85188,104000000.0
2007-05-29 14:50:00,1.85176,1.85183,1.8512,1.85155,126000000.0
2007-05-29 14:55:00,1.85174,1.85175,1.85084,1.85084,91000000.0
2007-05-29 15:00:00,1.85092,1.85186,1.85075,1.85172,131000000.0
2007-05-29 15:05:00,1.85148,1.85153,1.85054,1.85068,129000000.0
2007-05-29 15:10:00,1.84979,1.85166,1.84979,1.85166,160000000.0
2007-05-29 15:15:00,1.85157,1.8517,1.85074,1.8511,82000000.0
2007-05-29 15:20:00,1.85108,1.85156,1.85088,1.85125,98000000.0
2007-05-29 15:25:00,1.85123,1.85123,1.84921,1.85098,188000000.0
2007-05-29 15:30:00,1.849,1.85166,1.8482,1.85166,208000000.0
2007-05-29 15:35:00,1.85167,1.8521,1.85118,1.85165,178000000.0
2007-05-29 15:40:00,1.85168,1.85168,1.85049,1.85061,180000000.0
2007-05-29 15:45:00,1.851,1.85176,1.8508,1.85161,149000000.0
2007-05-29 15:50:00,1.85175,1.85179,1.85074,1.85076,112000000.0
2007-05-29 15:55:00,1.85081,1.85115,1.85064,1.85097,150000000.0
2007-05-29 16:00:00,1.85009,1.85059,1.84959,1.84987,200000000.0
2007-05-29 16:05:00,1.85027,1.85033,1.84942,1.84986,188000000.0
2007-05-29 16:10:00,1.8499,1.85043,1.84973,1.85032,169000000.0
2007-05-29 16:15:00,1.8503,1.8503,1.84987,1.84996,185000000.0
2007-05-29 16:20:00,1.8501,1.85033,1.84955,1.84955,231000000.0
2007-05-29 16:25:00,1.84935,1.84952,1.84901,1.84924,173000000.0
2007-05-29 16:30:00,1.84927,1.85051,1.84927,1.85004,183000000.0
2007-05-29 16:35:00,1.85019,1.85049,1.84876,1.84988,229000000.0
2007-05-29 16:40:00,1.84997,1.85009,1.8494,1.8496,218000000.0
2007-05-29 16:45:00,1.8497,1.84983,1.84812,1.84967,236000000.0
2007-05-29 16:50:00,1.84952,1.85017,1.84856,1.84994,142000000.0
2007-05-29 16:55:00,1.84991,1.85001,1.84884,1.84884,178000000.0
2007-05-29 17:00:00,1.84886,1.84893,1.84851,1.84893,176000000.0
2007-05-29 17:05:00,1.84895,1.84935,1.84885,1.84935,206000000.0
2007-05-29 17:10:00,1.84937,1.84991,1.84913,1.84964,165000000.0
2007-05-29 17:15:00,1.84963,1.85012,1.84913,1.84926,139000000.0
2007-05-29 17:20:00,1.84948,1.84948,1.84856,1.8486,140000000.0
2007-05-29 17:25:00,1.84874,1.84874,1.8483,1.84838,157000000.0
2007-05-29 17:30:00,1.84855,1.84858,1.84795,1.8482,301000000.0
2007-05-29 17:35:00,1.84837,1.84884,1.84805,1.84877,233000000.0
2007-05-29 17:40:00,1.84883,1.84956,1.84883,1.84945,225000000.0
2007-05-29 17:45:00,1.84929,1.84936,1.84849,1.84865,303000000.0
2007-05-29 17:50:00,1.84883,1.84925,1.84875,1.84909,232000000.0
2007-05-29 17:55:00,1.8491,1.84938,1.84867,1.84895,196000000.0
2007-05-29 18:00:00,1.84903,1.85044,1.84889,1.84977,190000000.0
2007-05-29 18:05:00,1.84995,1.85039,1.84987,1.85007,196000000.0
2007-05-29 18:10:00,1.85001,1.85054,1.84974,1.85026,136000000.0
2007-05-29 18:15:00,1.85018,1.85039,1.84905,1.84935,226000000.0
2007-05-29 18:20:00,1.8491,1.84932,1.84863,1.84895,228000000.0
2007-05-29 18:25:00,1.84898,1.84909,1.84875,1.84884,151000000.0
2007-05-29 18:30:00,1.84884,1.84936,1.84861,1.84936,194000000.0
2007-05-29 18:35:00,1.84936,1.84938,1.84896,1.84928,273000000.0
2007-05-29 18:40:00,1.8494,1.84961,1.84924,1.84944,232000000.0
2007-05-29 18:45:00,1.84939,1.84972,1.84917,1.84936,216000000.0
2007-05-29 18:50:00,1.84935,1.84939,1.84904,1.84939,129000000.0
2007-05-29 18:55:00,1.84934,1.84934,1.84792,1.8489,98000000.0
2007-05-29 19:00:00,1.84906,1.84932,1.84885,1.84891,129000000.0
2007-05-29 19:05:00,1.84879,1.84911,1.84863,1.8491,232000000.0
2007-05-29 19:10:00,1.84886,1.84918,1.84869,1.84885,148000000.0
2007-05-29 19:15:00,1.84886,1.84975,1.84874,1.84971,123000000.0
2007-05-29 19:20:00,1.84963,1.85118,1.84963,1.85118,120000000.0
2007-05-29 19:25:00,1.85124,1.85144,1.85015,1.85051,216000000.0
2007-05-29 19:30:00,1.85035,1.85035,1.84946,1.84964,154000000.0
2007-05-29 19:35:00,1.84943,1.85069,1.84937,1.85041,91000000.0
2007-05-29 19:40:00,1.8501,1.85108,1.84961,1.84961,94000000.0
2007-05-29 19:45:00,1.84936,1.85001,1.84876,1.85,118000000.0
2007-05-29 19:50:00,1.85004,1.85004,1.84725,1.84969,75000000.0
2007-05-29 19:55:00,1.84947,1.84988,1.84914,1.84978,106000000.0
2007-05-29 20:00:00,1.84989,1.85177,1.84989,1.85177,101000000.0
2007-05-29 20:05:00,1.85189,1.85332,1.85131,1.85278,97000000.0
2007-05-29 20:10:00,1.85233,1.85277,1.85178,1.85236,65000000.0
2007-05-29 20:15:00,1.85215,1.85309,1.85212,1.85258,72000000.0
2007-05-29 20:20:00,1.85235,1.85237,1.85081,1.85138,56000000.0
2007-05-29 20:25:00,1.8516,1.85197,1.85107,1.85172,76000000.0
2007-05-29 20:30:00,1.85173,1.85173,1.85102,1.85102,106000000.0
2007-05-29 20:35:00,1.85105,1.85159,1.85034,1.85093,60000000.0
2007-05-29 20:40:00,1.85122,1.85138,1.85087,1.85137,50000000.0
2007-05-29 20:45:00,1.8513,1.8513,1.85057,1.85099,61000000.0
2007-05-29 20:50:00,1.85106,1.85124,1.85094,1.85112,58000000.0
2007-05-29 20:55:00,1.85122,1.85191,1.85102,1.8514,56000000.0
2007-05-29 21:00:00,1.85118,1.8515,1.85073,1.85125,56000000.0
2007-05-29 21:05:00,1.85105,1.85131,1.85043,1.8513,46000000.0
2007-05-29 21:10:00,1.85115,1.85164,1.84949,1.85149,38000000.0
2007-05-29 21:15:00,1.85151,1.8518,1.85082,1.85122,42000000.0
2007-05-29 21:20:00,1.85133,1.85136,1.85029,1.85042,48000000.0
2007-05-29 21:25:00,1.85048,1.85073,1.84966,1.84997,69000000.0
2007-05-29 21:30:00,1.85008,1.85047,1.84993,1.84993,33000000.0
2007-05-29 21:35:00,1.85016,1.8502,1.84962,1.84976,77000000.0
2007-05-29 21:40:00,1.84985,1.84996,1.84953,1.84983,55000000.0
2007-05-29 21:45:00,1.84951,1.84963,1.8492,1.84935,47000000.0
2007-05-29 21:50:00,1.84929,1.84973,1.84921,1.84972,38000000.0
2007-05-29 21:55:00,1.8493,1.84962,1.84902,1.84914,61000000.0
2007-05-29 22:00:00,1.84896,1.84949,1.84881,1.84926,49000000.0
2007-05-29 22:05:00,1.84944,1.85007,1.84885,1.84983,44000000.0
2007-05-29 22:10:00,1.84981,1.85011,1.84959,1.84978,54000000.0
2007-05-29 22:15:00,1.84981,1.85033,1.84977,1.85005,49000000.0
2007-05-29 22:20:00,1.84987,1.85011,1.84952,1.8497,46000000.0
2007-05-29 22:25:00,1.84977,1.84998,1.84962,1.84962,43000000.0
2007-05-29 22:30:00,1.84966,1.84966,1.84859,1.84935,119000000.0
2007-05-29 22:35:00,1.84894,1.84908,1.84855,1.84855,64000000.0
2007-05-29 22:40:00,1.84855,1.84859,1.84783,1.84783,53000000.0
2007-05-29 22:45:00,1.84782,1.84875,1.84782,1.84831,48000000.0
2007-05-29 22:50:00,1.84823,1.84871,1.84724,1.84734,42000000.0
2007-05-29 22:55:00,1.84709,1.84764,1.84675,1.8475,39000000.0
2007-05-29 23:00:00,1.84762,1.84849,1.84739,1.84834,40000000.0
2007-05-29 23:05:00,1.84832,1.84936,1.84817,1.84901,44000000.0
2007-05-29 23:10:00,1.84877,1.84928,1.84849,1.84862,40000000.0
2007-05-29 23:15:00,1.84852,1.8499,1.84852,1.84977,38000000.0
2007-05-29 23:20:00,1.84982,1.85028,1.84956,1.85003,37000000.0
2007-05-29 23:25:00,1.85003,1.8507,1.84998,1.84999,53000000.0
2007-05-29 23:30:00,1.85003,1.85003,1.84896,1.84926,36000000.0
2007-05-29 23:35:00,1.84915,1.84954,1.84878,1.84932,48000000.0
2007-05-29 23:40:00,1.84963,1.8499,1.84878,1.84966,63000000.0
2007-05-29 23:45:00,1.84962,1.84991,1.84918,1.8498,37000000.0
2007-05-29 23:50:00,1.84981,1.85021,1.84967,1.84977,39000000.0
2007-05-29 23:55:00,1.84975,1.84982,1.84869,1.84934,53000000.0
2007-05-30 00:00:00,1.84955,1.84971,1.84863,1.84863,45000000.0
2007-05-30 00:05:00,1.84902,1.85005,1.84881,1.84995,43000000.0
2007-05-30 00:10:00,1.84972,1.84981,1.84899,1.84961,53000000.0
2007-05-30 00:15:00,1.84874,1.84927,1.84826,1.84895,35000000.0
2007-05-30 00:20:00,1.84895,1.84921,1.84866,1.84903,32000000.0
2007-05-30 00:25:00,1.84903,1.8503,1.849,1.84996,44000000.0
2007-05-30 00:30:00,1.84953,1.85074,1.84914,1.8505,52000000.0
2007-05-30 00:35:00,1.85042,1.85044,1.85003,1.85007,32000000.0
2007-05-30 00:40:00,1.84997,1.85078,1.84919,1.84965,41000000.0
2007-05-30 00:45:00,1.84996,1.851,1.84996,1.85068,42000000.0
2007-05-30 00:50:00,1.85037,1.85067,1.85028,1.85051,46000000.0
2007-05-30 00:55:00,1.85046,1.85055,1.84966,1.85021,43000000.0
2007-05-30 01:00:00,1.8502,1.8502,1.84906,1.84906,54000000.0
2007-05-30 01:05:00,1.84918,1.85005,1.84914,1.84981,33000000.0
2007-05-30 01:10:00,1.84965,1.85017,1.84944,1.84982,47000000.0
2007-05-30 01:15:00,1.84946,1.84954,1.84897,1.84924,50000000.0
2007-05-30 01:20:00,1.84931,1.84945,1.84878,1.84894,42000000.0
2007-05-30 01:25:00,1.84943,1.84974,1.849,1.84906,56000000.0
2007-05-30 01:30:00,1.84872,1.84923,1.84836,1.84873,71000000.0
2007-05-30 01:35:00,1.84863,1.84918,1.84854,1.84893,48000000.0
2007-05-30 01:40:00,1.84892,1.84902,1.84863,1.84895,40000000.0
2007-05-30 01:45:00,1.84896,1.84896,1.84766,1.84766,43000000.0
2007-05-30 01:50:00,1.84792,1.84946,1.84792,1.84934,55000000.0
2007-05-30 01:55:00,1.84918,1.84929,1.8479,1.84837,53000000.0
2007-05-30 02:00:00,1.8483,1.84869,1.84628,1.84787,41000000.0
2007-05-30 02:05:00,1.84806,1.84851,1.84792,1.84815,43000000.0
2007-05-30 02:10:00,1.84804,1.84857,1.84792,1.84811,41000000.0
2007-05-30 02:15:00,1.84798,1.84831,1.84675,1.84711,37000000.0
2007-05-30 02:20:00,1.84728,1.84738,1.84671,1.84738,42000000.0
2007-05-30 02:25:00,1.84692,1.8472,1.84624,1.84716,45000000.0
2007-05-30 02:30:00,1.84724,1.84724,1.84653,1.8471,36000000.0
2007-05-30 02:35:00,1.84678,1.84698,1.84629,1.84665,40000000.0
2007-05-30 02:40:00,1.84669,1.84715,1.84649,1.84661,41000000.0
2007-05-30 02:45:00,1.84699,1.84699,1.84558,1.8458,41000000.0
2007-05-30 02:50:00,1.8463,1.84633,1.84587,1.84587,36000000.0
2007-05-30 02:55:00,1.84554,1.84626,1.84505,1.8451,40000000.0
2007-05-30 03:00:00,1.84528,1.84571,1.84439,1.84559,34000000.0
2007-05-30 03:05:00,1.84563,1.84594,1.84493,1.84541,36000000.0
2007-05-30 03:10:00,1.84528,1.84555,1.84506,1.84552,46000000.0
2007-05-30 03:15:00,1.84543,1.84558,1.84474,1.84483,42000000.0
2007-05-30 03:20:00,1.84489,1.8452,1.8431,1.84513,36000000.0
2007-05-30 03:25:00,1.84495,1.8457,1.84457,1.84551,45000000.0
2007-05-30 03:30:00,1.84602,1.84701,1.84602,1.84629,40000000.0
2007-05-30 03:35:00,1.84604,1.84687,1.84604,1.84612,36000000.0
2007-05-30 03:40:00,1.84613,1.84631,1.84556,1.84556,41000000.0
2007-05-30 03:45:00,1.84544,1.84608,1.84533,1.84575,35000000.0
2007-05-30 03:50:00,1.84565,1.84576,1.84425,1.84569,42000000.0
2007-05-30 03:55:00,1.8457,1.84575,1.84467,1.84548,37000000.0
2007-05-30 04:00:00,1.84561,1.84661,1.84552,1.84638,37000000.0
2007-05-30 04:05:00,1.84662,1.84725,1.84617,1.84713,39000000.0
2007-05-30 04:10:00,1.847,1.84751,1.84659,1.84659,40000000.0
2007-05-30 04:15:00,1.84635,1.84652,1.84572,1.84615,31000000.0
2007-05-30 04:20:00,1.84638,1.84761,1.84638,1.84761,43000000.0
2007-05-30 04:25:00,1.84715,1.84717,1.84655,1.84668,37000000.0
2007-05-30 04:30:00,1.84677,1.84728,1.8467,1.84699,42000000.0
2007-05-30 04:35:00,1.84692,1.84708,1.84652,1.8468,42000000.0
2007-05-30 04:40:00,1.84666,1.84691,1.8464,1.84671,39000000.0
2007-05-30 04:45:00,1.84683,1.84686,1.84603,1.84639,39000000.0
2007-05-30 04:50:00,1.84653,1.84713,1.84621,1.84713,42000000.0
2007-05-30 04:55:00,1.84723,1.84731,1.84662,1.84674,39000000.0
2007-05-30 05:00:00,1.84671,1.8471,1.84566,1.84692,35000000.0
2007-05-30 05:05:00,1.84685,1.84717,1.84638,1.84657,40000000.0
2007-05-30 05:10:00,1.84624,1.84668,1.84591,1.84591,45000000.0
2007-05-30 05:15:00,1.84601,1.84647,1.84583,1.84647,43000000.0
2007-05-30 05:20:00,1.84645,1.84645,1.84567,1.84575,42000000.0
2007-05-30 05:25:00,1.84575,1.84634,1.84558,1.84634,38000000.0
2007-05-30 05:30:00,1.8463,1.84734,1.84603,1.84678,36000000.0
2007-05-30 05:35:00,1.84653,1.84712,1.84598,1.84613,33000000.0
2007-05-30 05:40:00,1.84609,1.84689,1.84609,1.84665,36000000.0
2007-05-30 05:45:00,1.84663,1.84721,1.8453,1.84675,42000000.0
2007-05-30 05:50:00,1.84683,1.84705,1.8467,1.84685,42000000.0
2007-05-30 05:55:00,1.84679,1.84679,1.84595,1.84596,42000000.0
2007-05-30 06:00:00,1.84601,1.84616,1.84532,1.84565,32000000.0
2007-05-30 06:05:00,1.84552,1.84604,1.84528,1.84565,34000000.0
2007-05-30 06:10:00,1.84533,1.84586,1.84524,1.84574,39000000.0
2007-05-30 06:15:00,1.84565,1.84611,1.84551,1.84602,37000000.0
2007-05-30 06:20:00,1.84611,1.84611,1.84564,1.84584,40000000.0
2007-05-30 06:25:00,1.84576,1.84647,1.84549,1.84599,45000000.0
2007-05-30 06:30:00,1.84564,1.8462,1.8456,1.84586,35000000.0
2007-05-30 06:35:00,1.84581,1.84696,1.84556,1.8459,49000000.0
2007-05-30 06:40:00,1.84585,1.84617,1.84566,1.84594,40000000.0
2007-05-30 06:45:00,1.84599,1.84613,1.8455,1.8455,41000000.0
2007-05-30 06:50:00,1.84558,1.84568,1.8449,1.84516,35000000.0
2007-05-30 06:55:00,1.84548,1.84594,1.84525,1.84575,36000000.0
2007-05-30 07:00:00,1.84565,1.84598,1.84507,1.84567,36000000.0
2007-05-30 07:05:00,1.84555,1.84579,1.84513,1.84541,50000000.0
2007-05-30 07:10:00,1.84565,1.84619,1.84549,1.84619,39000000.0
2007-05-30 07:15:00,1.84614,1.84614,1.84535,1.84548,45000000.0
2007-05-30 07:20:00,1.84544,1.84544,1.84465,1.84476,46000000.0
2007-05-30 07:25:00,1.84478,1.84506,1.84448,1.84487,37000000.0
2007-05-30 07:30:00,1.84473,1.84503,1.84409,1.84409,43000000.0
2007-05-30 07:35:00,1.84427,1.84447,1.844,1.84425,40000000.0
2007-05-30 07:40:00,1.84426,1.84441,1.84404,1.84423,42000000.0
2007-05-30 07:45:00,1.84448,1.84463,1.84423,1.84447,40000000.0
2007-05-30 07:50:00,1.84481,1.84506,1.84401,1.84491,45000000.0
2007-05-30 07:55:00,1.84506,1.8455,1.84493,1.84533,39000000.0
2007-05-30 08:00:00,1.84525,1.84663,1.84518,1.84654,41000000.0
2007-05-30 08:05:00,1.84641,1.84683,1.8456,1.84598,36000000.0
2007-05-30 08:10:00,1.84608,1.84712,1.84608,1.84712,40000000.0
2007-05-30 08:15:00,1.84712,1.84778,1.84691,1.8477,42000000.0
2007-05-30 08:20:00,1.84741,1.84742,1.84697,1.84702,38000000.0
2007-05-30 08:25:00,1.84696,1.84702,1.84645,1.84659,42000000.0
2007-05-30 08:30:00,1.84683,1.84718,1.84661,1.84681,41000000.0
2007-05-30 08:35:00,1.84693,1.84712,1.84663,1.84678,47000000.0
2007-05-30 08:40:00,1.84673,1.84702,1.84607,1.84607,47000000.0
2007-05-30 08:45:00,1.84619,1.8465,1.84502,1.84596,39000000.0
2007-05-30 08:50:00,1.84605,1.84659,1.84599,1.84657,40000000.0
2007-05-30 08:55:00,1.84654,1.84654,1.84584,1.84626,37000000.0
2007-05-30 09:00:00,1.84619,1.84619,1.84516,1.84544,41000000.0
2007-05-30 09:05:00,1.84529,1.84681,1.84529,1.84611,44000000.0
2007-05-30 09:10:00,1.84622,1.84673,1.84589,1.84613,44000000.0
2007-05-30 09:15:00,1.84626,1.84628,1.84544,1.84628,41000000.0
2007-05-30 09:20:00,1.84628,1.84628,1.84537,1.84563,38000000.0
2007-05-30 09:25:00,1.84556,1.84578,1.84514,1.84578,46000000.0
2007-05-30 09:30:00,1.84578,1.84578,1.8443,1.84451,36000000.0
2007-05-30 09:35:00,1.8446,1.84493,1.84302,1.84483,47000000.0
2007-05-30 09:40:00,1.84492,1.84514,1.84382,1.84482,46000000.0
2007-05-30 09:45:00,1.84502,1.84614,1.84502,1.84614,45000000.0
2007-05-30 09:50:00,1.84601,1.8464,1.84569,1.84577,44000000.0
2007-05-30 09:55:00,1.84579,1.84584,1.84538,1.84538,44000000.0
2007-05-30 10:00:00,1.84567,1.84612,1.84478,1.8456,44000000.0
2007-05-30 10:05:00,1.84556,1.84578,1.84542,1.84566,39000000.0
2007-05-30 10:10:00,1.84574,1.84584,1.84361,1.84572,37000000.0
2007-05-30 10:15:00,1.84572,1.84658,1.84488,1.84549,45000000.0
2007-05-30 10:20:00,1.84628,1.84628,1.84556,1.84585,36000000.0
2007-05-30 10:25:00,1.84582,1.84611,1.84465,1.84506,45000000.0
2007-05-30 10:30:00,1.84511,1.84566,1.84467,1.84555,38000000.0
2007-05-30 10:35:00,1.8455,1.84621,1.8455,1.84597,41000000.0
2007-05-30 10:40:00,1.84598,1.84657,1.84574,1.84621,40000000.0
2007-05-30 10:45:00,1.84624,1.84653,1.8457,1.84583,40000000.0
2007-05-30 10:50:00,1.84597,1.84601,1.84443,1.84451,44000000.0
2007-05-30 10:55:00,1.84456,1.84468,1.84185,1.84453,40000000.0
2007-05-30 11:00:00,1.8442,1.84481,1.84309,1.8445,44000000.0
2007-05-30 11:05:00,1.84451,1.84458,1.84407,1.84431,39000000.0
2007-05-30 11:10:00,1.84434,1.84446,1.84331,1.84408,47000000.0
2007-05-30 11:15:00,1.84434,1.84476,1.84432,1.84463,42000000.0
2007-05-30 11:20:00,1.8448,1.84489,1.84444,1.84463,38000000.0
2007-05-30 11:25:00,1.84474,1.84493,1.84428,1.84446,42000000.0
2007-05-30 11:30:00,1.84445,1.84589,1.84399,1.84584,43000000.0
2007-05-30 11:35:00,1.84588,1.84623,1.84523,1.84544,44000000.0
2007-05-30 11:40:00,1.8455,1.84567,1.84437,1.84559,47000000.0
2007-05-30 11:45:00,1.84554,1.84576,1.84509,1.84548,44000000.0
2007-05-30 11:50:00,1.84543,1.84553,1.84492,1.8452,44000000.0
2007-05-30 11:55:00,1.84528,1.84539,1.84483,1.84487,43000000.0
2007-05-30 12:00:00,1.84483,1.84586,1.84481,1.84525,43000000.0
2007-05-30 12:05:00,1.84535,1.8456,1.84491,1.84551,42000000.0
2007-05-30 12:10:00,1.84578,1.84579,1.84463,1.84481,40000000.0
2007-05-30 12:15:00,1.84491,1.84522,1.84469,1.8451,44000000.0
2007-05-30 12:20:00,1.84506,1.84517,1.84268,1.84467,39000000.0
2007-05-30 12:25:00,1.84491,1.84516,1.84355,1.84411,45000000.0
2007-05-30 12:30:00,1.84428,1.84451,1.8439,1.84442,39000000.0
2007-05-30 12:35:00,1.84433,1.84433,1.84305,1.84353,42000000.0
2007-05-30 12:40:00,1.84359,1.84446,1.84359,1.84436,41000000.0
2007-05-30 12:45:00,1.84436,1.84492,1.84377,1.84448,47000000.0
2007-05-30 12:50:00,1.84456,1.84627,1.84452,1.84627,41000000.0
2007-05-30 12:55:00,1.84634,1.84686,1.8461,1.8467,37000000.0
2007-05-30 13:00:00,1.84699,1.84771,1.84645,1.84741,38000000.0
2007-05-30 13:05:00,1.84738,1.84761,1.84652,1.84749,39000000.0
2007-05-30 13:10:00,1.84759,1.84785,1.84672,1.84678,41000000.0
2007-05-30 13:15:00,1.84659,1.84659,1.84528,1.84593,43000000.0
2007-05-30 13:20:00,1.84603,1.84619,1.84569,1.84569,41000000.0
2007-05-30 13:25:00,1.84566,1.84657,1.84533,1.846,67000000.0
2007-05-30 13:30:00,1.84595,1.84595,1.84505,1.84563,75000000.0
2007-05-30 13:35:00,1.84545,1.84585,1.84472,1.84575,84000000.0
2007-05-30 13:40:00,1.84605,1.84679,1.84556,1.84675,86000000.0
2007-05-30 13:45:00,1.84629,1.84653,1.84612,1.84646,104000000.0
2007-05-30 13:50:00,1.84666,1.84666,1.84528,1.8458,128000000.0
2007-05-30 13:55:00,1.84582,1.84632,1.84548,1.84561,124000000.0
2007-05-30 14:00:00,1.84556,1.84665,1.84556,1.84652,144000000.0
2007-05-30 14:05:00,1.84694,1.84738,1.84669,1.84669,144000000.0
2007-05-30 14:10:00,1.8462,1.84706,1.8444,1.8444,101000000.0
2007-05-30 14:15:00,1.84411,1.84498,1.84411,1.84478,145000000.0
2007-05-30 14:20:00,1.84464,1.84487,1.84397,1.84401,143000000.0
2007-05-30 14:25:00,1.84405,1.84478,1.84377,1.84401,118000000.0
2007-05-30 14:30:00,1.84419,1.84513,1.84402,1.84404,128000000.0
2007-05-30 14:35:00,1.84396,1.84432,1.84383,1.84415,165000000.0
2007-05-30 14:40:00,1.84439,1.84456,1.84349,1.84417,141000000.0
2007-05-30 14:45:00,1.84415,1.84415,1.84318,1.84352,104000000.0
2007-05-30 14:50:00,1.84362,1.84431,1.84361,1.84426,126000000.0
2007-05-30 14:55:00,1.84431,1.84497,1.84408,1.8447,91000000.0
2007-05-30 15:00:00,1.84472,1.84502,1.8439,1.84442,131000000.0
2007-05-30 15:05:00,1.84435,1.84466,1.84391,1.84412,129000000.0
2007-05-30 15:10:00,1.84415,1.84443,1.84411,1.84418,160000000.0
2007-05-30 15:15:00,1.84394,1.84422,1.84351,1.84396,82000000.0
2007-05-30 15:20:00,1.84399,1.8453,1.84295,1.84295,98000000.0
2007-05-30 15:25:00,1.84274,1.84274,1.84032,1.84204,188000000.0
2007-05-30 15:30:00,1.84011,1.84277,1.83959,1.8419,208000000.0
2007-05-30 15:35:00,1.84197,1.84265,1.84176,1.84254,178000000.0
2007-05-30 15:40:00,1.84246,1.84246,1.84168,1.84232,180000000.0
2007-05-30 15:45:00,1.8425,1.8425,1.84126,1.84186,149000000.0
2007-05-30 15:50:00,1.84165,1.84229,1.8397,1.8397,112000000.0
2007-05-30 15:55:00,1.83917,1.84052,1.83896,1.83896,150000000.0
2007-05-30 16:00:00,1.83904,1.83934,1.83766,1.83789,200000000.0
2007-05-30 16:05:00,1.83796,1.83821,1.83759,1.83821,188000000.0
2007-05-30 16:10:00,1.83834,1.83957,1.83834,1.83939,169000000.0
2007-05-30 16:15:00,1.83932,1.8398,1.8392,1.8395,185000000.0
2007-05-30 16:20:00,1.83958,1.84021,1.83936,1.83942,231000000.0
2007-05-30 16:25:00,1.83933,1.84011,1.83927,1.83983,173000000.0
2007-05-30 16:30:00,1.83999,1.84021,1.83947,1.84005,183000000.0
2007-05-30 16:35:00,1.84019,1.84055,1.83969,1.84051,229000000.0
2007-05-30 16:40:00,1.8405,1.84058,1.83905,1.83905,218000000.0
2007-05-30 16:45:00,1.83901,1.83929,1.83879,1.83919,236000000.0
2007-05-30 16:50:00,1.83921,1.8401,1.8387,1.83892,142000000.0
2007-05-30 16:55:00,1.83883,1.83922,1.83792,1.83792,178000000.0
2007-05-30 17:00:00,1.83804,1.83909,1.83804,1.83898,176000000.0
2007-05-30 17:05:00,1.83889,1.83932,1.83842,1.83842,206000000.0
2007-05-30 17:10:00,1.83822,1.8387,1.83822,1.83835,165000000.0
2007-05-30 17:15:00,1.83826,1.83826,1.83705,1.83779,139000000.0
2007-05-30 17:20:00,1.8382,1.83852,1.83784,1.83841,140000000.0
2007-05-30 17:25:00,1.8384,1.83872,1.83748,1.83757,157000000.0
2007-05-30 17:30:00,1.83779,1.83788,1.83698,1.83709,301000000.0
2007-05-30 17:35:00,1.83697,1.83699,1.83579,1.83579,233000000.0
2007-05-30 17:40:00,1.83586,1.83643,1.83575,1.83605,225000000.0
2007-05-30 17:45:00,1.83606,1.83652,1.83506,1.83539,303000000.0
2007-05-30 17:50:00,1.83576,1.83637,1.83576,1.83637,232000000.0
2007-05-30 17:55:00,1.83628,1.83666,1.83579,1.83666,196000000.0
2007-05-30 18:00:00,1.83673,1.83709,1.83661,1.83676,190000000.0
2007-05-30 18:05:00,1.83648,1.83697,1.83648,1.83697,196000000.0
2007-05-30 18:10:00,1.8373,1.83796,1.83725,1.83789,136000000.0
2007-05-30 18:15:00,1.83766,1.83787,1.83703,1.83703,226000000.0
2007-05-30 18:20:00,1.83715,1.83764,1.83706,1.83757,228000000.0
2007-05-30 18:25:00,1.83725,1.83726,1.83643,1.83713,151000000.0
2007-05-30 18:30:00,1.83709,1.83709,1.83645,1.83706,194000000.0
2007-05-30 18:35:00,1.83712,1.8372,1.83683,1.83683,273000000.0
2007-05-30 18:40:00,1.83656,1.83757,1.83616,1.83757,232000000.0
2007-05-30 18:45:00,1.83756,1.83759,1.83684,1.83687,216000000.0
2007-05-30 18:50:00,1.83699,1.83718,1.83623,1.83708,129000000.0
2007-05-30 18:55:00,1.83638,1.83701,1.83633,1.83676,98000000.0
2007-05-30 19:00:00,1.83676,1.83693,1.83625,1.83693,129000000.0
2007-05-30 19:05:00,1.83715,1.83736,1.83659,1.83688,232000000.0
2007-05-30 19:10:00,1.83675,1.83684,1.83608,1.83653,148000000.0
2007-05-30 19:15:00,1.83654,1.83675,1.83644,1.83659,123000000.0
2007-05-30 19:20:00,1.83659,1.83676,1.83635,1.83655,120000000.0
2007-05-30 19:25:00,1.83659,1.837,1.83615,1.83688,205000000.0
2007-05-30 19:30:00,1.837,1.83734,1.83681,1.83703,154000000.0
2007-05-30 19:35:00,1.83715,1.83742,1.83632,1.83677,91000000.0
2007-05-30 19:40:00,1.83653,1.83716,1.83653,1.83684,94000000.0
2007-05-30 19:45:00,1.837,1.83783,1.83683,1.83765,118000000.0
2007-05-30 19:50:00,1.83764,1.83766,1.83561,1.83686,75000000.0
2007-05-30 19:55:00,1.83732,1.83759,1.83699,1.837,106000000.0
2007-05-30 20:00:00,1.83724,1.83752,1.83701,1.83749,101000000.0
2007-05-30 20:05:00,1.83751,1.83803,1.83713,1.83732,97000000.0
2007-05-30 20:10:00,1.83738,1.83786,1.83707,1.83786,65000000.0
2007-05-30 20:15:00,1.83819,1.83825,1.83745,1.83767,72000000.0
2007-05-30 20:20:00,1.83745,1.8379,1.83731,1.8375,56000000.0
2007-05-30 20:25:00,1.83758,1.83778,1.8369,1.83713,76000000.0
2007-05-30 20:30:00,1.83729,1.83785,1.83725,1.83777,106000000.0
2007-05-30 20:35:00,1.83766,1.83819,1.83766,1.83798,60000000.0
2007-05-30 20:40:00,1.83791,1.8382,1.83767,1.83801,50000000.0
2007-05-30 20:45:00,1.83722,1.83817,1.837,1.83783,61000000.0
2007-05-30 20:50:00,1.83741,1.838,1.83731,1.83782,58000000.0
2007-05-30 20:55:00,1.83781,1.83826,1.83751,1.83792,56000000.0
2007-05-30 21:00:00,1.8381,1.83851,1.83801,1.83826,56000000.0
2007-05-30 21:05:00,1.83825,1.83825,1.83789,1.83806,46000000.0
2007-05-30 21:10:00,1.83824,1.8388,1.83654,1.83867,38000000.0
2007-05-30 21:15:00,1.83873,1.83881,1.83851,1.83873,42000000.0
2007-05-30 21:20:00,1.83884,1.83941,1.83859,1.8391,48000000.0
2007-05-30 21:25:00,1.83921,1.83953,1.83905,1.83905,69000000.0
2007-05-30 21:30:00,1.83921,1.83958,1.83916,1.8394,40000000.0
2007-05-30 21:35:00,1.83951,1.84034,1.83951,1.83995,77000000.0
2007-05-30 21:40:00,1.83989,1.84034,1.83982,1.84025,55000000.0
2007-05-30 21:45:00,1.84003,1.84058,1.83986,1.84015,47000000.0
2007-05-30 21:50:00,1.84022,1.8404,1.83966,1.84025,37000000.0
2007-05-30 21:55:00,1.84008,1.84012,1.83944,1.83944,61000000.0
2007-05-30 22:00:00,1.83922,1.83991,1.83905,1.8397,49000000.0
2007-05-30 22:05:00,1.83986,1.83999,1.83925,1.83941,50000000.0
2007-05-30 22:10:00,1.83941,1.83941,1.83896,1.83896,51000000.0
2007-05-30 22:15:00,1.83904,1.83986,1.83904,1.83955,44000000.0
2007-05-30 22:20:00,1.83936,1.83947,1.83887,1.83918,46000000.0
2007-05-30 22:25:00,1.83942,1.84001,1.83915,1.83955,43000000.0
2007-05-30 22:30:00,1.83979,1.83985,1.83876,1.83903,119000000.0
2007-05-30 22:35:00,1.83914,1.8392,1.8383,1.8387,64000000.0
2007-05-30 22:40:00,1.83886,1.8389,1.83847,1.83847,53000000.0
2007-05-30 22:45:00,1.83842,1.83887,1.83807,1.83832,60000000.0
2007-05-30 22:50:00,1.83821,1.83858,1.8381,1.83844,46000000.0
2007-05-30 22:55:00,1.83827,1.83884,1.83776,1.83776,39000000.0
2007-05-30 23:00:00,1.83784,1.83886,1.83783,1.83814,49000000.0
2007-05-30 23:05:00,1.83813,1.839,1.83802,1.83854,51000000.0
2007-05-30 23:10:00,1.83865,1.83885,1.83799,1.83818,40000000.0
2007-05-30 23:15:00,1.83808,1.83858,1.83699,1.83762,36000000.0
2007-05-30 23:20:00,1.83778,1.83826,1.83724,1.83812,35000000.0
2007-05-30 23:25:00,1.83822,1.83823,1.83789,1.83802,53000000.0
2007-05-30 23:30:00,1.83796,1.83811,1.83565,1.83811,35000000.0
2007-05-30 23:35:00,1.83842,1.83856,1.83805,1.83846,48000000.0
2007-05-30 23:40:00,1.83838,1.83899,1.83818,1.83879,63000000.0
2007-05-30 23:45:00,1.8388,1.83915,1.83815,1.83815,40000000.0
2007-05-30 23:50:00,1.83842,1.83945,1.83842,1.83894,39000000.0
2007-05-30 23:55:00,1.83895,1.84,1.83895,1.8392,53000000.0
2007-05-31 00:00:00,1.83922,1.83946,1.83882,1.83922,45000000.0
2007-05-31 00:05:00,1.83942,1.83942,1.83843,1.83902,43000000.0
2007-05-31 00:10:00,1.83887,1.83912,1.83871,1.83912,53000000.0
2007-05-31 00:15:00,1.83855,1.83916,1.83846,1.83866,35000000.0
2007-05-31 00:20:00,1.83868,1.83874,1.83809,1.83833,40000000.0
2007-05-31 00:25:00,1.83783,1.83887,1.83783,1.8386,44000000.0
2007-05-31 00:30:00,1.83842,1.83932,1.83812,1.83928,52000000.0
2007-05-31 00:35:00,1.83924,1.83939,1.83903,1.83939,32000000.0
2007-05-31 00:40:00,1.83892,1.8401,1.83885,1.83997,41000000.0
2007-05-31 00:45:00,1.8395,1.8395,1.83865,1.8389,35000000.0
2007-05-31 00:50:00,1.83861,1.83872,1.83767,1.83854,46000000.0
2007-05-31 00:55:00,1.83852,1.83852,1.83662,1.83662,43000000.0
2007-05-31 01:00:00,1.8372,1.83784,1.83714,1.83745,54000000.0
2007-05-31 01:05:00,1.83771,1.8381,1.83744,1.83775,38000000.0
2007-05-31 01:10:00,1.83781,1.83822,1.83752,1.83791,47000000.0
2007-05-31 01:15:00,1.83812,1.83902,1.8379,1.83891,50000000.0
2007-05-31 01:20:00,1.83896,1.83903,1.83849,1.83897,42000000.0
2007-05-31 01:25:00,1.83909,1.83911,1.83833,1.83888,54000000.0
2007-05-31 01:30:00,1.83882,1.83952,1.83864,1.83939,71000000.0
2007-05-31 01:35:00,1.83949,1.83959,1.83892,1.83905,48000000.0
2007-05-31 01:40:00,1.83903,1.83958,1.83865,1.8394,40000000.0
2007-05-31 01:45:00,1.83921,1.8398,1.83921,1.8398,43000000.0
2007-05-31 01:50:00,1.83984,1.84012,1.83963,1.83986,55000000.0
2007-05-31 01:55:00,1.83984,1.84017,1.83964,1.83999,53000000.0
2007-05-31 02:00:00,1.84021,1.84086,1.83871,1.84021,41000000.0
2007-05-31 02:05:00,1.84017,1.84044,1.83993,1.84024,35000000.0
2007-05-31 02:10:00,1.83981,1.84085,1.83963,1.84061,41000000.0
2007-05-31 02:15:00,1.84045,1.84087,1.84045,1.84074,28000000.0
2007-05-31 02:20:00,1.84062,1.84081,1.8404,1.8406,42000000.0
2007-05-31 02:25:00,1.84044,1.84092,1.84023,1.84043,45000000.0
2007-05-31 02:30:00,1.84041,1.84062,1.84003,1.84062,36000000.0
2007-05-31 02:35:00,1.83973,1.84055,1.8396,1.83978,40000000.0
2007-05-31 02:40:00,1.84056,1.84067,1.83967,1.8404,37000000.0
2007-05-31 02:45:00,1.84041,1.8405,1.84021,1.84038,29000000.0
2007-05-31 02:50:00,1.84037,1.8411,1.83994,1.8411,39000000.0
2007-05-31 02:55:00,1.84158,1.84161,1.84042,1.84054,40000000.0
2007-05-31 03:00:00,1.84061,1.84093,1.84016,1.84034,34000000.0
2007-05-31 03:05:00,1.84035,1.84096,1.84033,1.84066,39000000.0
2007-05-31 03:10:00,1.84069,1.84081,1.84006,1.84071,46000000.0
2007-05-31 03:15:00,1.84076,1.84115,1.8405,1.8409,42000000.0
2007-05-31 03:20:00,1.84103,1.84117,1.83879,1.84021,36000000.0
2007-05-31 03:25:00,1.84056,1.84072,1.83968,1.83991,44000000.0
2007-05-31 03:30:00,1.84026,1.84104,1.84026,1.84098,38000000.0
2007-05-31 03:35:00,1.8409,1.84094,1.83914,1.83931,39000000.0
2007-05-31 03:40:00,1.83938,1.83955,1.83895,1.83916,38000000.0
2007-05-31 03:45:00,1.83923,1.83924,1.83869,1.839,32000000.0
2007-05-31 03:50:00,1.83909,1.83923,1.83892,1.83908,40000000.0
2007-05-31 03:55:00,1.83911,1.83911,1.83854,1.8388,37000000.0
2007-05-31 04:00:00,1.83942,1.8402,1.83929,1.8398,37000000.0
2007-05-31 04:05:00,1.84,1.84049,1.83963,1.84031,43000000.0
2007-05-31 04:10:00,1.84042,1.84079,1.84,1.84056,40000000.0
2007-05-31 04:15:00,1.84033,1.84078,1.84008,1.84064,40000000.0
2007-05-31 04:20:00,1.84033,1.84072,1.83989,1.84004,43000000.0
2007-05-31 04:25:00,1.83992,1.84026,1.8398,1.84014,37000000.0
2007-05-31 04:30:00,1.8401,1.84019,1.83977,1.83999,38000000.0
2007-05-31 04:35:00,1.84012,1.84048,1.83973,1.84028,47000000.0
2007-05-31 04:40:00,1.84,1.84005,1.83935,1.83938,38000000.0
2007-05-31 04:45:00,1.83935,1.83935,1.83858,1.83896,39000000.0
2007-05-31 04:50:00,1.83891,1.83921,1.8385,1.83907,42000000.0
2007-05-31 04:55:00,1.83874,1.83884,1.83815,1.83863,39000000.0
2007-05-31 05:00:00,1.83905,1.84058,1.8388,1.84058,35000000.0
2007-05-31 05:05:00,1.84093,1.8421,1.84093,1.84168,40000000.0
2007-05-31 05:10:00,1.84159,1.84188,1.84124,1.84162,45000000.0
2007-05-31 05:15:00,1.84181,1.8421,1.84045,1.84113,43000000.0
2007-05-31 05:20:00,1.8411,1.8411,1.84003,1.84033,42000000.0
2007-05-31 05:25:00,1.84048,1.84048,1.83959,1.83959,38000000.0
2007-05-31 05:30:00,1.83975,1.84029,1.83909,1.84014,36000000.0
2007-05-31 05:35:00,1.84072,1.84081,1.84009,1.84054,37000000.0
2007-05-31 05:40:00,1.84026,1.84089,1.84026,1.84056,36000000.0
2007-05-31 05:45:00,1.84054,1.84062,1.84009,1.84028,26000000.0
2007-05-31 05:50:00,1.84068,1.84081,1.83949,1.83997,42000000.0
2007-05-31 05:55:00,1.83994,1.84026,1.83961,1.83961,42000000.0
2007-05-31 06:00:00,1.83942,1.83979,1.83913,1.83979,32000000.0
2007-05-31 06:05:00,1.83964,1.83987,1.83934,1.83968,34000000.0
2007-05-31 06:10:00,1.83972,1.83976,1.83914,1.83947,39000000.0
2007-05-31 06:15:00,1.83948,1.83984,1.83897,1.83964,39000000.0
2007-05-31 06:20:00,1.83972,1.84036,1.83897,1.83901,40000000.0
2007-05-31 06:25:00,1.83895,1.83914,1.83804,1.83859,45000000.0
2007-05-31 06:30:00,1.83849,1.83864,1.83812,1.83826,35000000.0
2007-05-31 06:35:00,1.83825,1.8388,1.83784,1.8388,49000000.0
2007-05-31 06:40:00,1.83881,1.8393,1.83833,1.83833,40000000.0
2007-05-31 06:45:00,1.83839,1.8388,1.83824,1.83843,41000000.0
2007-05-31 06:50:00,1.83822,1.8385,1.83807,1.83824,37000000.0
2007-05-31 06:55:00,1.83773,1.83828,1.83735,1.83747,36000000.0
2007-05-31 07:00:00,1.8373,1.83828,1.8373,1.83828,36000000.0
2007-05-31 07:05:00,1.83796,1.83809,1.836,1.83621,50000000.0
2007-05-31 07:10:00,1.83631,1.83677,1.83623,1.83675,39000000.0
2007-05-31 07:15:00,1.83653,1.83715,1.83564,1.83632,45000000.0
2007-05-31 07:20:00,1.83641,1.83658,1.83592,1.83627,46000000.0
2007-05-31 07:25:00,1.83641,1.83717,1.83624,1.83717,37000000.0
2007-05-31 07:30:00,1.83702,1.83732,1.83652,1.83691,43000000.0
2007-05-31 07:35:00,1.83624,1.83798,1.83617,1.83703,40000000.0
2007-05-31 07:40:00,1.83705,1.8373,1.83683,1.83698,42000000.0
2007-05-31 07:45:00,1.83682,1.83701,1.83618,1.83648,40000000.0
2007-05-31 07:50:00,1.83615,1.83722,1.83615,1.83642,45000000.0
2007-05-31 07:55:00,1.83671,1.8368,1.83579,1.83627,39000000.0
2007-05-31 08:00:00,1.83613,1.83661,1.83605,1.83626,41000000.0
2007-05-31 08:05:00,1.83618,1.83668,1.83607,1.83621,36000000.0
2007-05-31 08:10:00,1.83623,1.83623,1.83535,1.83587,40000000.0
2007-05-31 08:15:00,1.83626,1.8364,1.83589,1.8363,42000000.0
2007-05-31 08:20:00,1.83655,1.838,1.83655,1.838,38000000.0
2007-05-31 08:25:00,1.83804,1.83807,1.83726,1.83732,42000000.0
2007-05-31 08:30:00,1.83757,1.83828,1.83684,1.83717,41000000.0
2007-05-31 08:35:00,1.83767,1.83836,1.83581,1.83796,47000000.0
2007-05-31 08:40:00,1.8379,1.83825,1.83768,1.83825,47000000.0
2007-05-31 08:45:00,1.83821,1.83843,1.83686,1.83843,39000000.0
2007-05-31 08:50:00,1.83844,1.83844,1.83775,1.83813,40000000.0
2007-05-31 08:55:00,1.83807,1.83814,1.83745,1.83784,37000000.0
2007-05-31 09:00:00,1.83791,1.83807,1.83744,1.83755,41000000.0
2007-05-31 09:05:00,1.83712,1.83727,1.83634,1.83649,44000000.0
2007-05-31 09:10:00,1.83631,1.83639,1.83564,1.83581,44000000.0
2007-05-31 09:15:00,1.83586,1.83654,1.83539,1.83602,41000000.0
2007-05-31 09:20:00,1.83614,1.83663,1.83599,1.83644,38000000.0
2007-05-31 09:25:00,1.83626,1.8374,1.83626,1.83676,46000000.0
2007-05-31 09:30:00,1.83668,1.83848,1.83662,1.83772,36000000.0
2007-05-31 09:35:00,1.83764,1.83764,1.83551,1.83721,47000000.0
2007-05-31 09:40:00,1.83733,1.83733,1.83664,1.83664,46000000.0
2007-05-31 09:45:00,1.83661,1.83726,1.8357,1.83679,45000000.0
2007-05-31 09:50:00,1.83666,1.83666,1.83591,1.83591,44000000.0
2007-05-31 09:55:00,1.83582,1.83582,1.83474,1.83499,44000000.0
2007-05-31 10:00:00,1.83443,1.83443,1.83246,1.83263,44000000.0
2007-05-31 10:05:00,1.83242,1.83274,1.83084,1.83102,39000000.0
2007-05-31 10:10:00,1.83108,1.83226,1.83099,1.83226,37000000.0
2007-05-31 10:15:00,1.83204,1.83266,1.832,1.8322,45000000.0
2007-05-31 10:20:00,1.83218,1.83363,1.83186,1.83363,36000000.0
2007-05-31 10:25:00,1.83353,1.835,1.83306,1.835,45000000.0
2007-05-31 10:30:00,1.83495,1.83518,1.834,1.83414,38000000.0
2007-05-31 10:35:00,1.83415,1.83415,1.83339,1.83345,41000000.0
2007-05-31 10:40:00,1.83369,1.83396,1.83333,1.83372,40000000.0
2007-05-31 10:45:00,1.8338,1.83402,1.83355,1.83398,40000000.0
2007-05-31 10:50:00,1.834,1.83405,1.83282,1.83336,44000000.0
2007-05-31 10:55:00,1.83364,1.83422,1.83207,1.83422,40000000.0
2007-05-31 11:00:00,1.83376,1.83417,1.83241,1.83354,44000000.0
2007-05-31 11:05:00,1.83382,1.83412,1.83288,1.83388,39000000.0
2007-05-31 11:10:00,1.83394,1.83452,1.83374,1.83422,47000000.0
2007-05-31 11:15:00,1.83434,1.83463,1.83402,1.83448,42000000.0
2007-05-31 11:20:00,1.83468,1.83603,1.83458,1.83603,38000000.0
2007-05-31 11:25:00,1.83608,1.83608,1.83499,1.83571,42000000.0
2007-05-31 11:30:00,1.83585,1.83586,1.83448,1.83464,43000000.0
2007-05-31 11:35:00,1.83423,1.83423,1.83326,1.83326,44000000.0
2007-05-31 11:40:00,1.83311,1.83337,1.83292,1.83295,47000000.0
2007-05-31 11:45:00,1.83323,1.83408,1.83323,1.83382,44000000.0
2007-05-31 11:50:00,1.83384,1.83404,1.83319,1.8338,44000000.0
2007-05-31 11:55:00,1.83378,1.83417,1.83156,1.83165,43000000.0
2007-05-31 12:00:00,1.83171,1.83247,1.8309,1.83209,43000000.0
2007-05-31 12:05:00,1.832,1.83243,1.83167,1.83211,42000000.0
2007-05-31 12:10:00,1.83228,1.83333,1.83228,1.83304,40000000.0
2007-05-31 12:15:00,1.83285,1.83294,1.83121,1.83145,44000000.0
2007-05-31 12:20:00,1.83134,1.83188,1.82961,1.83134,39000000.0
2007-05-31 12:25:00,1.83151,1.83225,1.83142,1.83196,45000000.0
2007-05-31 12:30:00,1.8323,1.83286,1.8315,1.8315,39000000.0
2007-05-31 12:35:00,1.83227,1.83317,1.83213,1.83219,42000000.0
2007-05-31 12:40:00,1.83198,1.83285,1.83182,1.83285,41000000.0
2007-05-31 12:45:00,1.83292,1.83292,1.83251,1.83259,47000000.0
2007-05-31 12:50:00,1.8323,1.83268,1.83194,1.83203,41000000.0
2007-05-31 12:55:00,1.83174,1.83246,1.83122,1.83246,37000000.0
2007-05-31 13:00:00,1.83266,1.83272,1.83122,1.8317,38000000.0
2007-05-31 13:05:00,1.83178,1.83228,1.83128,1.83216,39000000.0
2007-05-31 13:10:00,1.83219,1.83245,1.83184,1.8323,41000000.0
2007-05-31 13:15:00,1.83233,1.83276,1.83233,1.8326,43000000.0
2007-05-31 13:20:00,1.83274,1.83341,1.83222,1.83341,41000000.0
2007-05-31 13:25:00,1.83333,1.83341,1.83178,1.83207,67000000.0
2007-05-31 13:30:00,1.8325,1.83259,1.83038,1.83038,75000000.0
2007-05-31 13:35:00,1.8304,1.8304,1.8295,1.82967,84000000.0
2007-05-31 13:40:00,1.82975,1.83048,1.82952,1.83019,86000000.0
2007-05-31 13:45:00,1.8301,1.83042,1.82914,1.82923,104000000.0
2007-05-31 13:50:00,1.82965,1.82977,1.82902,1.8293,128000000.0
2007-05-31 13:55:00,1.82927,1.82927,1.82837,1.82856,124000000.0
2007-05-31 14:00:00,1.82832,1.82882,1.82772,1.82882,144000000.0
2007-05-31 14:05:00,1.82888,1.83053,1.82876,1.83049,144000000.0
2007-05-31 14:10:00,1.83036,1.83082,1.82997,1.83051,101000000.0
2007-05-31 14:15:00,1.83011,1.83025,1.82951,1.82951,145000000.0
2007-05-31 14:20:00,1.82952,1.82992,1.82881,1.82992,143000000.0
2007-05-31 14:25:00,1.82979,1.831,1.82958,1.82968,118000000.0
2007-05-31 14:30:00,1.82984,1.83095,1.82984,1.83047,128000000.0
2007-05-31 14:35:00,1.83029,1.83068,1.82904,1.82926,165000000.0
2007-05-31 14:40:00,1.82919,1.82919,1.82768,1.82804,141000000.0
2007-05-31 14:45:00,1.8281,1.8281,1.82709,1.8277,104000000.0
2007-05-31 14:50:00,1.82764,1.82771,1.82559,1.82566,126000000.0
2007-05-31 14:55:00,1.82564,1.82581,1.8249,1.82564,91000000.0
2007-05-31 15:00:00,1.82601,1.82634,1.82576,1.82599,131000000.0
2007-05-31 15:05:00,1.82595,1.82739,1.82595,1.82715,129000000.0
2007-05-31 15:10:00,1.8271,1.82812,1.8271,1.82812,160000000.0
2007-05-31 15:15:00,1.8281,1.82838,1.82682,1.82812,82000000.0
2007-05-31 15:20:00,1.82812,1.82812,1.82738,1.82758,98000000.0
2007-05-31 15:25:00,1.82742,1.82826,1.82498,1.82668,188000000.0
2007-05-31 15:30:00,1.82596,1.82849,1.82511,1.82832,208000000.0
2007-05-31 15:35:00,1.82856,1.8292,1.82837,1.82888,178000000.0
2007-05-31 15:40:00,1.82891,1.82891,1.82804,1.82808,180000000.0
2007-05-31 15:45:00,1.82821,1.82895,1.82794,1.82819,149000000.0
2007-05-31 15:50:00,1.82825,1.82875,1.82805,1.82855,112000000.0
2007-05-31 15:55:00,1.82875,1.82909,1.82809,1.82869,150000000.0
2007-05-31 16:00:00,1.82831,1.82957,1.82831,1.82922,200000000.0
2007-05-31 16:05:00,1.82922,1.82959,1.82877,1.82922,188000000.0
2007-05-31 16:10:00,1.82936,1.82946,1.82896,1.82897,169000000.0
2007-05-31 16:15:00,1.82905,1.8294,1.82846,1.82846,185000000.0
2007-05-31 16:20:00,1.82869,1.82878,1.82766,1.82793,231000000.0
2007-05-31 16:25:00,1.82819,1.82851,1.82738,1.82738,173000000.0
2007-05-31 16:30:00,1.82733,1.82844,1.82677,1.82831,183000000.0
2007-05-31 16:35:00,1.82865,1.8289,1.82698,1.82741,229000000.0
2007-05-31 16:40:00,1.82721,1.82824,1.82659,1.828,218000000.0
2007-05-31 16:45:00,1.82833,1.82879,1.82748,1.8278,236000000.0
2007-05-31 16:50:00,1.82774,1.82776,1.8256,1.8256,142000000.0
2007-05-31 16:55:00,1.82497,1.82506,1.82391,1.82411,178000000.0
2007-05-31 17:00:00,1.8245,1.82579,1.82437,1.82441,176000000.0
2007-05-31 17:05:00,1.82437,1.82708,1.82437,1.82708,206000000.0
2007-05-31 17:10:00,1.82728,1.82779,1.82641,1.8268,165000000.0
2007-05-31 17:15:00,1.82645,1.82768,1.82645,1.82763,139000000.0
2007-05-31 17:20:00,1.8276,1.82843,1.82748,1.82822,140000000.0
2007-05-31 17:25:00,1.82796,1.82802,1.82595,1.82701,157000000.0
2007-05-31 17:30:00,1.82693,1.82728,1.82642,1.82684,301000000.0
2007-05-31 17:35:00,1.82715,1.82739,1.82695,1.82726,233000000.0
2007-05-31 17:40:00,1.82709,1.82709,1.82564,1.82575,225000000.0
2007-05-31 17:45:00,1.82564,1.82676,1.82555,1.82662,303000000.0
2007-05-31 17:50:00,1.82657,1.82698,1.82606,1.82644,232000000.0
2007-05-31 17:55:00,1.8265,1.82657,1.82578,1.8262,196000000.0
2007-05-31 18:00:00,1.8262,1.82672,1.82534,1.82543,190000000.0
2007-05-31 18:05:00,1.82539,1.82742,1.82539,1.82702,196000000.0
2007-05-31 18:10:00,1.82691,1.82708,1.82627,1.82696,136000000.0
2007-05-31 18:15:00,1.82698,1.82789,1.82681,1.82783,226000000.0
2007-05-31 18:20:00,1.82794,1.82794,1.82586,1.82588,228000000.0
2007-05-31 18:25:00,1.82586,1.82642,1.82568,1.82599,151000000.0
2007-05-31 18:30:00,1.82598,1.82598,1.82439,1.82494,194000000.0
2007-05-31 18:35:00,1.82499,1.82522,1.82453,1.82509,273000000.0
2007-05-31 18:40:00,1.82506,1.82574,1.82469,1.82573,232000000.0
2007-05-31 18:45:00,1.82579,1.8262,1.82548,1.82569,216000000.0
2007-05-31 18:50:00,1.82544,1.82572,1.82468,1.82562,129000000.0
2007-05-31 18:55:00,1.82569,1.82619,1.82539,1.82592,98000000.0
2007-05-31 19:00:00,1.82589,1.8263,1.82586,1.82612,129000000.0
2007-05-31 19:05:00,1.82608,1.82608,1.82539,1.82574,232000000.0
2007-05-31 19:10:00,1.82574,1.82589,1.82546,1.82581,148000000.0
2007-05-31 19:15:00,1.82573,1.82592,1.82509,1.82584,123000000.0
2007-05-31 19:20:00,1.82575,1.82604,1.82495,1.82604,120000000.0
2007-05-31 19:25:00,1.82619,1.82642,1.82566,1.82582,216000000.0
2007-05-31 19:30:00,1.82617,1.82637,1.8258,1.82611,154000000.0
2007-05-31 19:35:00,1.82612,1.82631,1.82555,1.82555,91000000.0
2007-05-31 19:40:00,1.82504,1.82562,1.82454,1.82553,94000000.0
2007-05-31 19:45:00,1.82549,1.82596,1.82534,1.82581,118000000.0
2007-05-31 19:50:00,1.8259,1.82611,1.82413,1.8258,75000000.0
2007-05-31 19:55:00,1.82581,1.82617,1.82538,1.82584,106000000.0
2007-05-31 20:00:00,1.82596,1.82601,1.8251,1.82541,101000000.0
2007-05-31 20:05:00,1.82533,1.82553,1.82466,1.82518,97000000.0
2007-05-31 20:10:00,1.82523,1.82546,1.82479,1.82522,65000000.0
2007-05-31 20:15:00,1.82523,1.82523,1.82453,1.82453,72000000.0
2007-05-31 20:20:00,1.82475,1.82489,1.82449,1.82449,56000000.0
2007-05-31 20:25:00,1.82445,1.82471,1.82406,1.82435,76000000.0
2007-05-31 20:30:00,1.82439,1.82453,1.82414,1.82431,106000000.0
2007-05-31 20:35:00,1.82393,1.82461,1.82383,1.82402,60000000.0
2007-05-31 20:40:00,1.8238,1.82582,1.8236,1.82582,50000000.0
2007-05-31 20:45:00,1.82607,1.82607,1.82497,1.82504,61000000.0
2007-05-31 20:50:00,1.82479,1.82507,1.82451,1.82507,58000000.0
2007-05-31 20:55:00,1.82508,1.82511,1.82418,1.82418,56000000.0
2007-05-31 21:00:00,1.82412,1.82528,1.82407,1.82528,56000000.0
2007-05-31 21:05:00,1.82527,1.82565,1.82453,1.82565,46000000.0
2007-05-31 21:10:00,1.82555,1.82555,1.82341,1.82448,43000000.0
2007-05-31 21:15:00,1.82392,1.82538,1.82384,1.82483,42000000.0
2007-05-31 21:20:00,1.82483,1.82483,1.82387,1.82396,48000000.0
2007-05-31 21:25:00,1.82419,1.82433,1.8238,1.82418,69000000.0
2007-05-31 21:30:00,1.82413,1.82413,1.82355,1.82413,40000000.0
2007-05-31 21:35:00,1.8241,1.82443,1.82359,1.8236,66000000.0
2007-05-31 21:40:00,1.82417,1.82517,1.82399,1.82436,55000000.0
2007-05-31 21:45:00,1.82414,1.82548,1.82414,1.82477,47000000.0
2007-05-31 21:50:00,1.82485,1.82515,1.82478,1.82515,41000000.0
2007-05-31 21:55:00,1.82507,1.82524,1.82441,1.82441,61000000.0
2007-05-31 22:00:00,1.82393,1.82471,1.82393,1.8241,49000000.0
2007-05-31 22:05:00,1.82421,1.82469,1.82392,1.82456,48000000.0
2007-05-31 22:10:00,1.8246,1.8249,1.82458,1.82478,52000000.0
2007-05-31 22:15:00,1.82477,1.82568,1.82475,1.82475,50000000.0
2007-05-31 22:20:00,1.82469,1.82545,1.82443,1.82494,46000000.0
2007-05-31 22:25:00,1.82507,1.82518,1.82492,1.82498,35000000.0
2007-05-31 22:30:00,1.82513,1.8253,1.82487,1.8253,119000000.0
2007-05-31 22:35:00,1.82571,1.8261,1.82502,1.8261,62000000.0
2007-05-31 22:40:00,1.8241,1.82562,1.8241,1.82515,53000000.0
2007-05-31 22:45:00,1.82537,1.82582,1.82489,1.82497,60000000.0
2007-05-31 22:50:00,1.82492,1.82564,1.8248,1.82491,40000000.0
2007-05-31 22:55:00,1.82513,1.82554,1.82488,1.8249,39000000.0
2007-05-31 23:00:00,1.82458,1.82536,1.82458,1.82528,49000000.0
2007-05-31 23:05:00,1.82538,1.82616,1.82538,1.82616,43000000.0
2007-05-31 23:10:00,1.82616,1.82664,1.82561,1.82608,40000000.0
2007-05-31 23:15:00,1.82617,1.82655,1.82615,1.82655,24000000.0
2007-05-31 23:20:00,1.82659,1.82666,1.82596,1.82605,40000000.0
2007-05-31 23:25:00,1.82617,1.82626,1.82546,1.82554,53000000.0
2007-05-31 23:30:00,1.82579,1.82611,1.82545,1.82605,41000000.0
2007-05-31 23:35:00,1.8259,1.82596,1.8256,1.82586,48000000.0
2007-05-31 23:40:00,1.82599,1.82624,1.82554,1.82554,56000000.0
2007-05-31 23:45:00,1.82564,1.826,1.82511,1.82596,26000000.0
2007-05-31 23:50:00,1.82505,1.82568,1.82472,1.82542,39000000.0
2007-05-31 23:55:00,1.82542,1.826,1.82532,1.82562,53000000.0
2007-06-01 00:00:00,1.82578,1.82578,1.82439,1.82477,45000000.0
2007-06-01 00:05:00,1.82485,1.82485,1.82412,1.82468,34000000.0
2007-06-01 00:10:00,1.82445,1.82491,1.82392,1.824,53000000.0
2007-06-01 00:15:00,1.82416,1.82419,1.82326,1.82348,41000000.0
2007-06-01 00:20:00,1.82334,1.82451,1.82334,1.82431,40000000.0
2007-06-01 00:25:00,1.82434,1.82478,1.82414,1.8247,44000000.0
2007-06-01 00:30:00,1.82469,1.82469,1.82351,1.82397,52000000.0
2007-06-01 00:35:00,1.82428,1.82447,1.82373,1.82435,32000000.0
2007-06-01 00:40:00,1.82421,1.82445,1.82366,1.82413,34000000.0
2007-06-01 00:45:00,1.82416,1.82434,1.82357,1.82408,42000000.0
2007-06-01 00:50:00,1.82397,1.82425,1.82371,1.82414,38000000.0
2007-06-01 00:55:00,1.82416,1.82416,1.8235,1.82351,36000000.0
2007-06-01 01:00:00,1.82362,1.82385,1.823,1.82344,54000000.0
2007-06-01 01:05:00,1.82349,1.82349,1.82239,1.82302,38000000.0
2007-06-01 01:10:00,1.82296,1.82323,1.82283,1.82296,36000000.0
2007-06-01 01:15:00,1.82281,1.82361,1.82268,1.82341,50000000.0
2007-06-01 01:20:00,1.82346,1.82439,1.82333,1.82425,42000000.0
2007-06-01 01:25:00,1.82388,1.8242,1.82334,1.82336,54000000.0
2007-06-01 01:30:00,1.82331,1.8241,1.82323,1.8241,71000000.0
2007-06-01 01:35:00,1.8242,1.82441,1.82379,1.82416,48000000.0
2007-06-01 01:40:00,1.82355,1.82387,1.82348,1.82374,40000000.0
2007-06-01 01:45:00,1.8236,1.82374,1.82268,1.82278,43000000.0
2007-06-01 01:50:00,1.82254,1.82264,1.8218,1.82255,55000000.0
2007-06-01 01:55:00,1.82266,1.8237,1.82266,1.8233,53000000.0
2007-06-01 02:00:00,1.82325,1.8233,1.82059,1.82185,41000000.0
2007-06-01 02:05:00,1.82207,1.82271,1.82194,1.82271,43000000.0
2007-06-01 02:10:00,1.82243,1.82287,1.82138,1.82284,41000000.0
2007-06-01 02:15:00,1.82284,1.82333,1.82238,1.82298,37000000.0
2007-06-01 02:20:00,1.823,1.82404,1.82211,1.82404,47000000.0
2007-06-01 02:25:00,1.82381,1.82416,1.82339,1.82339,45000000.0
2007-06-01 02:30:00,1.82324,1.8237,1.8224,1.82274,36000000.0
2007-06-01 02:35:00,1.8233,1.8234,1.82239,1.82244,40000000.0
2007-06-01 02:40:00,1.82234,1.82234,1.82122,1.82126,41000000.0
2007-06-01 02:45:00,1.82127,1.82189,1.82127,1.82154,40000000.0
2007-06-01 02:50:00,1.82129,1.82164,1.81963,1.82129,39000000.0
2007-06-01 02:55:00,1.82124,1.82165,1.82048,1.82081,40000000.0
2007-06-01 03:00:00,1.82078,1.8213,1.82055,1.82122,34000000.0
2007-06-01 03:05:00,1.8213,1.82197,1.82108,1.82182,40000000.0
2007-06-01 03:10:00,1.8221,1.82241,1.8213,1.82152,46000000.0
2007-06-01 03:15:00,1.82151,1.82176,1.82055,1.82145,41000000.0
2007-06-01 03:20:00,1.82095,1.82169,1.81933,1.82133,36000000.0
2007-06-01 03:25:00,1.82121,1.82134,1.81974,1.82053,44000000.0
2007-06-01 03:30:00,1.82066,1.82123,1.82062,1.82068,37000000.0
2007-06-01 03:35:00,1.82045,1.82062,1.82025,1.82048,28000000.0
2007-06-01 03:40:00,1.82041,1.82041,1.8195,1.81995,41000000.0
2007-06-01 03:45:00,1.81997,1.82003,1.81917,1.81976,38000000.0
2007-06-01 03:50:00,1.81991,1.82014,1.81969,1.81973,42000000.0
2007-06-01 03:55:00,1.81983,1.81983,1.81902,1.81923,37000000.0
2007-06-01 04:00:00,1.81968,1.81968,1.81844,1.81868,37000000.0
2007-06-01 04:05:00,1.81892,1.81957,1.81872,1.81908,42000000.0
2007-06-01 04:10:00,1.81953,1.8198,1.8188,1.81972,40000000.0
2007-06-01 04:15:00,1.81975,1.82007,1.81953,1.82001,34000000.0
2007-06-01 04:20:00,1.81977,1.8206,1.81962,1.8206,35000000.0
2007-06-01 04:25:00,1.82052,1.8206,1.81979,1.82007,37000000.0
2007-06-01 04:30:00,1.82005,1.82007,1.81958,1.81958,38000000.0
2007-06-01 04:35:00,1.81973,1.81991,1.8186,1.81907,42000000.0
2007-06-01 04:40:00,1.81897,1.81948,1.8188,1.81911,37000000.0
2007-06-01 04:45:00,1.81916,1.81916,1.81843,1.81866,39000000.0
2007-06-01 04:50:00,1.81864,1.819,1.81825,1.8188,42000000.0
2007-06-01 04:55:00,1.81861,1.81898,1.81832,1.81866,39000000.0
2007-06-01 05:00:00,1.81873,1.81908,1.8179,1.81897,35000000.0
2007-06-01 05:05:00,1.81845,1.81886,1.8182,1.8182,32000000.0
2007-06-01 05:10:00,1.81817,1.81829,1.8167,1.8171,45000000.0
2007-06-01 05:15:00,1.8177,1.81836,1.81605,1.81805,43000000.0
2007-06-01 05:20:00,1.81819,1.81932,1.81819,1.81829,42000000.0
2007-06-01 05:25:00,1.81866,1.81881,1.81815,1.81849,38000000.0
2007-06-01 05:30:00,1.81852,1.81915,1.81846,1.81904,34000000.0
2007-06-01 05:35:00,1.81883,1.81914,1.81802,1.81914,40000000.0
2007-06-01 05:40:00,1.81907,1.8192,1.81872,1.81897,26000000.0
2007-06-01 05:45:00,1.81913,1.81921,1.81799,1.81826,42000000.0
2007-06-01 05:50:00,1.81851,1.81867,1.81731,1.81856,42000000.0
2007-06-01 05:55:00,1.81881,1.819,1.81834,1.81843,42000000.0
2007-06-01 06:00:00,1.81843,1.81872,1.81686,1.81756,38000000.0
2007-06-01 06:05:00,1.81718,1.81812,1.817,1.81747,34000000.0
2007-06-01 06:10:00,1.81749,1.81773,1.81705,1.81773,39000000.0
2007-06-01 06:15:00,1.8177,1.81775,1.8169,1.81756,40000000.0
2007-06-01 06:20:00,1.81772,1.81775,1.8173,1.81758,40000000.0
2007-06-01 06:25:00,1.81757,1.81757,1.81688,1.81717,45000000.0
2007-06-01 06:30:00,1.81732,1.81739,1.81676,1.81687,35000000.0
2007-06-01 06:35:00,1.81652,1.81688,1.81597,1.81626,49000000.0
2007-06-01 06:40:00,1.81636,1.81659,1.81598,1.81635,40000000.0
2007-06-01 06:45:00,1.81636,1.81636,1.8154,1.816,41000000.0
2007-06-01 06:50:00,1.81579,1.81626,1.81526,1.8161,32000000.0
2007-06-01 06:55:00,1.81621,1.81625,1.81582,1.81623,36000000.0
2007-06-01 07:00:00,1.81618,1.81624,1.81579,1.81581,36000000.0
2007-06-01 07:05:00,1.81549,1.81549,1.81372,1.8148,50000000.0
2007-06-01 07:10:00,1.8145,1.81528,1.81328,1.81528,39000000.0
2007-06-01 07:15:00,1.81554,1.81554,1.81366,1.81381,45000000.0
2007-06-01 07:20:00,1.81389,1.81429,1.81372,1.81393,46000000.0
2007-06-01 07:25:00,1.81401,1.81436,1.81352,1.81402,37000000.0
2007-06-01 07:30:00,1.81365,1.81412,1.81357,1.81386,43000000.0
2007-06-01 07:35:00,1.81394,1.81414,1.81354,1.81398,40000000.0
2007-06-01 07:40:00,1.81405,1.81421,1.8135,1.81365,42000000.0
2007-06-01 07:45:00,1.81352,1.81438,1.81352,1.81404,40000000.0
2007-06-01 07:50:00,1.81391,1.81433,1.81361,1.81381,45000000.0
2007-06-01 07:55:00,1.81392,1.81479,1.81343,1.81463,39000000.0
2007-06-01 08:00:00,1.81456,1.81529,1.8144,1.81444,41000000.0
2007-06-01 08:05:00,1.8147,1.81494,1.8144,1.81452,36000000.0
2007-06-01 08:10:00,1.81479,1.81479,1.81313,1.81435,40000000.0
2007-06-01 08:15:00,1.81468,1.81468,1.81293,1.81388,42000000.0
2007-06-01 08:20:00,1.81407,1.81447,1.81383,1.81435,38000000.0
2007-06-01 08:25:00,1.81455,1.81531,1.81455,1.81488,42000000.0
2007-06-01 08:30:00,1.81496,1.81529,1.8145,1.81495,41000000.0
2007-06-01 08:35:00,1.81484,1.81587,1.81461,1.81556,47000000.0
2007-06-01 08:40:00,1.81552,1.81687,1.81552,1.81687,47000000.0
2007-06-01 08:45:00,1.81655,1.81781,1.81503,1.81726,36000000.0
2007-06-01 08:50:00,1.8174,1.81745,1.81656,1.81698,40000000.0
2007-06-01 08:55:00,1.81718,1.81718,1.81654,1.81703,37000000.0
2007-06-01 09:00:00,1.81687,1.81748,1.81687,1.81727,41000000.0
2007-06-01 09:05:00,1.81707,1.81796,1.81691,1.81796,44000000.0
2007-06-01 09:10:00,1.81787,1.81799,1.81616,1.81632,44000000.0
2007-06-01 09:15:00,1.81653,1.81682,1.81538,1.81674,41000000.0
2007-06-01 09:20:00,1.81672,1.81706,1.81629,1.81657,38000000.0
2007-06-01 09:25:00,1.81629,1.81672,1.81598,1.81672,46000000.0
2007-06-01 09:30:00,1.81683,1.81683,1.81588,1.81638,36000000.0
2007-06-01 09:35:00,1.81642,1.81665,1.81373,1.81548,47000000.0
2007-06-01 09:40:00,1.81535,1.81586,1.81486,1.81574,46000000.0
2007-06-01 09:45:00,1.81569,1.81578,1.81281,1.81337,45000000.0
2007-06-01 09:50:00,1.81349,1.81387,1.81342,1.8135,44000000.0
2007-06-01 09:55:00,1.81352,1.81416,1.81333,1.81385,44000000.0
2007-06-01 10:00:00,1.81398,1.81471,1.81392,1.81414,44000000.0
2007-06-01 10:05:00,1.81444,1.81451,1.81385,1.8142,39000000.0
2007-06-01 10:10:00,1.8143,1.81478,1.81424,1.81476,37000000.0
2007-06-01 10:15:00,1.81466,1.81528,1.81443,1.81507,45000000.0
2007-06-01 10:20:00,1.81511,1.81542,1.81445,1.81483,36000000.0
2007-06-01 10:25:00,1.81505,1.81578,1.81477,1.81546,45000000.0
2007-06-01 10:30:00,1.81526,1.8154,1.81473,1.81525,38000000.0
2007-06-01 10:35:00,1.8149,1.81537,1.81405,1.81515,41000000.0
2007-06-01 10:40:00,1.815,1.81531,1.81445,1.81531,40000000.0
2007-06-01 10:45:00,1.8154,1.81564,1.81508,1.81551,40000000.0
2007-06-01 10:50:00,1.81544,1.81544,1.8144,1.8144,44000000.0
2007-06-01 10:55:00,1.81441,1.8147,1.81275,1.81411,40000000.0
2007-06-01 11:00:00,1.81418,1.81497,1.81305,1.8139,44000000.0
2007-06-01 11:05:00,1.81406,1.81489,1.81371,1.81412,39000000.0
2007-06-01 11:10:00,1.81489,1.81489,1.81254,1.814,47000000.0
2007-06-01 11:15:00,1.81406,1.81435,1.8138,1.8142,42000000.0
2007-06-01 11:20:00,1.8144,1.8144,1.81392,1.81422,38000000.0
2007-06-01 11:25:00,1.81435,1.81469,1.81415,1.81469,42000000.0
2007-06-01 11:30:00,1.81469,1.81626,1.81456,1.81626,43000000.0
2007-06-01 11:35:00,1.8163,1.81633,1.8152,1.8152,44000000.0
2007-06-01 11:40:00,1.81518,1.8157,1.81513,1.81554,47000000.0
2007-06-01 11:45:00,1.81387,1.81572,1.81387,1.81567,44000000.0
2007-06-01 11:50:00,1.81553,1.81582,1.81514,1.81548,44000000.0
2007-06-01 11:55:00,1.81525,1.81536,1.81483,1.81492,43000000.0
2007-06-01 12:00:00,1.81496,1.81515,1.8148,1.81511,43000000.0
2007-06-01 12:05:00,1.81512,1.81562,1.81498,1.81548,42000000.0
2007-06-01 12:10:00,1.81537,1.81653,1.81466,1.81651,40000000.0
2007-06-01 12:15:00,1.81643,1.8168,1.81634,1.81676,44000000.0
2007-06-01 12:20:00,1.81678,1.81678,1.81437,1.81556,39000000.0
2007-06-01 12:25:00,1.81589,1.81621,1.81557,1.81567,45000000.0
2007-06-01 12:30:00,1.81601,1.81646,1.81594,1.81616,39000000.0
2007-06-01 12:35:00,1.81613,1.81664,1.81528,1.81616,42000000.0
2007-06-01 12:40:00,1.81675,1.81697,1.81582,1.81599,41000000.0
2007-06-01 12:45:00,1.81607,1.81653,1.81573,1.81645,47000000.0
2007-06-01 12:50:00,1.8166,1.81701,1.81626,1.81695,41000000.0
2007-06-01 12:55:00,1.81659,1.81707,1.81644,1.81656,37000000.0
2007-06-01 13:00:00,1.81655,1.81671,1.81564,1.81603,38000000.0
2007-06-01 13:05:00,1.8159,1.81619,1.81487,1.81531,39000000.0
2007-06-01 13:10:00,1.81624,1.81631,1.81571,1.81626,41000000.0
2007-06-01 13:15:00,1.81596,1.81695,1.8149,1.81695,43000000.0
2007-06-01 13:20:00,1.81696,1.81709,1.81656,1.81701,41000000.0
2007-06-01 13:25:00,1.81662,1.81665,1.81541,1.81541,67000000.0
2007-06-01 13:30:00,1.81551,1.81556,1.81452,1.81556,75000000.0
2007-06-01 13:35:00,1.81525,1.81525,1.81459,1.81506,84000000.0
2007-06-01 13:40:00,1.81514,1.81582,1.81514,1.81567,86000000.0
2007-06-01 13:45:00,1.81536,1.81536,1.81413,1.81513,104000000.0
2007-06-01 13:50:00,1.81517,1.81551,1.81363,1.8154,128000000.0
2007-06-01 13:55:00,1.81544,1.81545,1.81381,1.81509,124000000.0
2007-06-01 14:00:00,1.81518,1.81558,1.81503,1.81552,144000000.0
2007-06-01 14:05:00,1.81554,1.81637,1.81554,1.81633,144000000.0
2007-06-01 14:10:00,1.81665,1.81695,1.81554,1.81554,101000000.0
2007-06-01 14:15:00,1.81557,1.81591,1.81399,1.81423,145000000.0
2007-06-01 14:20:00,1.81431,1.81532,1.81353,1.81353,143000000.0
2007-06-01 14:25:00,1.81343,1.81473,1.81206,1.81272,118000000.0
2007-06-01 14:30:00,1.81115,1.812,1.80975,1.81038,128000000.0
2007-06-01 14:35:00,1.81114,1.81114,1.80836,1.80891,165000000.0
2007-06-01 14:40:00,1.80901,1.80972,1.80819,1.80871,141000000.0
2007-06-01 14:45:00,1.80882,1.80947,1.80764,1.80764,104000000.0
2007-06-01 14:50:00,1.80751,1.8081,1.80708,1.80777,126000000.0
2007-06-01 14:55:00,1.80792,1.80792,1.80546,1.80546,91000000.0
2007-06-01 15:00:00,1.80557,1.80761,1.80556,1.80753,131000000.0
2007-06-01 15:05:00,1.80722,1.80736,1.80657,1.80671,129000000.0
2007-06-01 15:10:00,1.80653,1.80698,1.80628,1.80693,160000000.0
2007-06-01 15:15:00,1.80703,1.80724,1.80654,1.80708,82000000.0
2007-06-01 15:20:00,1.80712,1.80809,1.80647,1.80809,98000000.0
2007-06-01 15:25:00,1.80814,1.80931,1.80714,1.80886,188000000.0
2007-06-01 15:30:00,1.80721,1.80906,1.80703,1.80859,208000000.0
2007-06-01 15:35:00,1.80865,1.80866,1.80794,1.80843,178000000.0
2007-06-01 15:40:00,1.80858,1.80881,1.80734,1.80734,180000000.0
2007-06-01 15:45:00,1.80705,1.8075,1.80685,1.80702,149000000.0
2007-06-01 15:50:00,1.80704,1.80757,1.80677,1.80738,112000000.0
2007-06-01 15:55:00,1.8075,1.80772,1.80673,1.80673,150000000.0
2007-06-01 16:00:00,1.80669,1.80737,1.80601,1.80662,200000000.0
2007-06-01 16:05:00,1.80721,1.80764,1.80529,1.80529,188000000.0
2007-06-01 16:10:00,1.80511,1.80511,1.80449,1.80485,169000000.0
2007-06-01 16:15:00,1.80489,1.80617,1.80489,1.80615,185000000.0
2007-06-01 16:20:00,1.80592,1.80592,1.80524,1.80524,231000000.0
2007-06-01 16:25:00,1.80545,1.8055,1.80489,1.80501,173000000.0
2007-06-01 16:30:00,1.80496,1.80529,1.80374,1.80374,183000000.0
2007-06-01 16:35:00,1.80338,1.8046,1.80338,1.80456,229000000.0
2007-06-01 16:40:00,1.80449,1.80449,1.80347,1.80348,218000000.0
2007-06-01 16:45:00,1.80346,1.80445,1.80311,1.80445,236000000.0
2007-06-01 16:50:00,1.80444,1.80519,1.80413,1.80519,142000000.0
2007-06-01 16:55:00,1.80507,1.80566,1.80473,1.80543,178000000.0
2007-06-01 17:00:00,1.80537,1.80649,1.80488,1.80617,176000000.0
2007-06-01 17:05:00,1.8062,1.80645,1.80566,1.80577,206000000.0
2007-06-01 17:10:00,1.8056,1.80588,1.80547,1.80583,165000000.0
2007-06-01 17:15:00,1.80571,1.80607,1.80564,1.80595,139000000.0
2007-06-01 17:20:00,1.80602,1.80632,1.8058,1.8058,140000000.0
2007-06-01 17:25:00,1.80617,1.80634,1.80577,1.80634,157000000.0
2007-06-01 17:30:00,1.80636,1.80636,1.80493,1.80517,301000000.0
2007-06-01 17:35:00,1.80543,1.80607,1.80518,1.80585,233000000.0
2007-06-01 17:40:00,1.80601,1.80788,1.80601,1.80777,225000000.0
2007-06-01 17:45:00,1.80753,1.80767,1.8066,1.80663,303000000.0
2007-06-01 17:50:00,1.80684,1.80778,1.8057,1.80745,232000000.0
2007-06-01 17:55:00,1.80738,1.80813,1.80691,1.80717,196000000.0
2007-06-01 18:00:00,1.80727,1.80745,1.80691,1.80691,190000000.0
2007-06-01 18:05:00,1.80686,1.80712,1.80668,1.80698,196000000.0
2007-06-01 18:10:00,1.80689,1.80689,1.80649,1.80679,136000000.0
2007-06-01 18:15:00,1.80647,1.80653,1.80605,1.8062,226000000.0
2007-06-01 18:20:00,1.80625,1.8064,1.80585,1.80639,228000000.0
2007-06-01 18:25:00,1.80644,1.80688,1.80585,1.80585,151000000.0
2007-06-01 18:30:00,1.80591,1.80642,1.80571,1.80582,194000000.0
2007-06-01 18:35:00,1.80584,1.80625,1.80567,1.80567,273000000.0
2007-06-01 18:40:00,1.80577,1.80596,1.80538,1.80548,232000000.0
2007-06-01 18:45:00,1.8052,1.80604,1.80512,1.80578,216000000.0
2007-06-01 18:50:00,1.80589,1.80702,1.80574,1.80696,129000000.0
2007-06-01 18:55:00,1.80699,1.80765,1.80679,1.80711,98000000.0
2007-06-01 19:00:00,1.80699,1.80733,1.80654,1.80733,129000000.0
2007-06-01 19:05:00,1.80742,1.80773,1.80699,1.80707,232000000.0
2007-06-01 19:10:00,1.80691,1.80717,1.80681,1.80682,148000000.0
2007-06-01 19:15:00,1.80704,1.80718,1.80655,1.80664,123000000.0
2007-06-01 19:20:00,1.80671,1.80708,1.8067,1.80688,120000000.0
2007-06-01 19:25:00,1.8073,1.80811,1.80698,1.80777,216000000.0
2007-06-01 19:30:00,1.80707,1.80762,1.80658,1.80688,154000000.0
2007-06-01 19:35:00,1.8069,1.80769,1.80669,1.80736,91000000.0
2007-06-01 19:40:00,1.8073,1.80779,1.80713,1.80736,94000000.0
2007-06-01 19:45:00,1.80744,1.80744,1.80681,1.80705,118000000.0
2007-06-01 19:50:00,1.80723,1.80723,1.80521,1.8069,75000000.0
2007-06-01 19:55:00,1.80694,1.80707,1.80645,1.80685,106000000.0
2007-06-01 20:00:00,1.80695,1.80735,1.80634,1.80673,101000000.0
2007-06-01 20:05:00,1.80669,1.80685,1.80614,1.80677,68000000.0
2007-06-01 20:10:00,1.80684,1.80755,1.80684,1.80721,65000000.0
2007-06-01 20:15:00,1.80748,1.80751,1.80659,1.80687,72000000.0
2007-06-01 20:20:00,1.80679,1.80699,1.8066,1.8066,56000000.0
2007-06-01 20:25:00,1.80664,1.80734,1.80648,1.80656,65000000.0
2007-06-01 20:30:00,1.8065,1.8065,1.8058,1.8058,92000000.0
2007-06-01 20:35:00,1.80583,1.8062,1.8055,1.80601,60000000.0
2007-06-01 20:40:00,1.80616,1.8067,1.80577,1.80577,50000000.0
2007-06-01 20:45:00,1.80524,1.80547,1.80476,1.80496,61000000.0
2007-06-01 20:50:00,1.80503,1.80568,1.80482,1.80482,58000000.0
2007-06-01 20:55:00,1.80529,1.80567,1.80506,1.80534,56000000.0
2007-06-01 21:00:00,1.8054,1.806,1.80537,1.806,56000000.0
2007-06-01 21:05:00,1.80572,1.80628,1.80559,1.80559,46000000.0
2007-06-01 21:10:00,1.8058,1.80603,1.80404,1.80577,35000000.0
2007-06-01 21:15:00,1.80563,1.80583,1.8052,1.80537,42000000.0
2007-06-01 21:20:00,1.80547,1.80547,1.80485,1.80541,48000000.0
2007-06-01 21:25:00,1.80535,1.80546,1.80503,1.80516,69000000.0
2007-06-01 21:30:00,1.8049,1.80625,1.8049,1.80625,33000000.0
2007-06-01 21:35:00,1.80624,1.80641,1.80561,1.80566,77000000.0
2007-06-01 21:40:00,1.80636,1.80655,1.80598,1.80655,44000000.0
2007-06-01 21:45:00,1.80598,1.80653,1.80597,1.80625,47000000.0
2007-06-01 21:50:00,1.80619,1.8072,1.80491,1.80615,33000000.0
2007-06-01 21:55:00,1.80608,1.8069,1.80604,1.80617,54000000.0
2007-06-01 22:00:00,1.80632,1.807,1.80549,1.80549,54000000.0
2007-06-01 22:05:00,1.80564,1.80604,1.80541,1.80553,44000000.0
2007-06-01 22:10:00,1.80551,1.80573,1.80501,1.80535,51000000.0
2007-06-01 22:15:00,1.80504,1.80557,1.80482,1.80495,49000000.0
2007-06-01 22:20:00,1.80536,1.80568,1.80502,1.8055,46000000.0
2007-06-01 22:25:00,1.80566,1.80571,1.80415,1.80427,43000000.0
2007-06-01 22:30:00,1.80449,1.8049,1.80421,1.80433,128000000.0
2007-06-01 22:35:00,1.80457,1.80472,1.8041,1.8041,64000000.0
2007-06-01 22:40:00,1.80426,1.80477,1.804,1.80435,42000000.0
2007-06-01 22:45:00,1.80426,1.80428,1.80233,1.80295,60000000.0
2007-06-01 22:50:00,1.80306,1.80387,1.80302,1.80336,45000000.0
2007-06-01 22:55:00,1.80358,1.80392,1.80312,1.80342,39000000.0
2007-06-03 23:00:00,1.80147,1.8017,1.80111,1.80117,28000000.0
2007-06-03 23:05:00,1.80153,1.80177,1.80116,1.80132,31000000.0
2007-06-03 23:10:00,1.80128,1.80316,1.80075,1.80134,40000000.0
2007-06-03 23:15:00,1.80138,1.80237,1.80123,1.80226,40000000.0
2007-06-03 23:20:00,1.8027,1.80314,1.80239,1.80307,39000000.0
2007-06-03 23:25:00,1.80367,1.8037,1.80271,1.80271,43000000.0
2007-06-03 23:30:00,1.80298,1.80381,1.80288,1.80381,28000000.0
2007-06-03 23:35:00,1.80331,1.8041,1.80293,1.80305,40000000.0
2007-06-03 23:40:00,1.80387,1.80418,1.8036,1.80391,63000000.0
2007-06-03 23:45:00,1.8039,1.80405,1.80302,1.80366,34000000.0
2007-06-03 23:50:00,1.80349,1.80437,1.80327,1.80437,39000000.0
2007-06-03 23:55:00,1.80393,1.80417,1.80304,1.80323,38000000.0
2007-06-04 00:00:00,1.80333,1.80384,1.80296,1.80328,45000000.0
2007-06-04 00:05:00,1.80378,1.80466,1.80351,1.80466,43000000.0
2007-06-04 00:10:00,1.80436,1.8049,1.8036,1.8044,55000000.0
2007-06-04 00:15:00,1.80339,1.80429,1.80312,1.80402,30000000.0
2007-06-04 00:20:00,1.80305,1.80468,1.803,1.80453,40000000.0
2007-06-04 00:25:00,1.8048,1.8048,1.80393,1.8046,32000000.0
2007-06-04 00:30:00,1.80302,1.80457,1.8029,1.80457,52000000.0
2007-06-04 00:35:00,1.80443,1.80463,1.80433,1.80459,28000000.0
2007-06-04 00:40:00,1.80447,1.80546,1.8041,1.80532,41000000.0
2007-06-04 00:45:00,1.80516,1.80516,1.8043,1.80454,42000000.0
2007-06-04 00:50:00,1.80456,1.80527,1.80456,1.80489,46000000.0
2007-06-04 00:55:00,1.80486,1.8052,1.80452,1.80458,35000000.0
2007-06-04 01:00:00,1.8046,1.8046,1.80356,1.80363,54000000.0
2007-06-04 01:05:00,1.80421,1.80454,1.80375,1.80385,33000000.0
2007-06-04 01:10:00,1.80446,1.8046,1.80428,1.80457,36000000.0
2007-06-04 01:15:00,1.80456,1.80526,1.8044,1.80464,50000000.0
2007-06-04 01:20:00,1.80473,1.805,1.80469,1.80497,27000000.0
2007-06-04 01:25:00,1.80518,1.80553,1.80462,1.8049,54000000.0
2007-06-04 01:30:00,1.80487,1.80514,1.80474,1.80507,71000000.0
2007-06-04 01:35:00,1.80504,1.80526,1.80491,1.80525,36000000.0
2007-06-04 01:40:00,1.80535,1.80539,1.80476,1.80539,32000000.0
2007-06-04 01:45:00,1.80541,1.80573,1.80522,1.80536,43000000.0
2007-06-04 01:50:00,1.80558,1.80558,1.80468,1.80502,55000000.0
2007-06-04 01:55:00,1.80514,1.80569,1.80475,1.80559,53000000.0
2007-06-04 02:00:00,1.80579,1.80579,1.80447,1.80564,53000000.0
2007-06-04 02:05:00,1.80581,1.80622,1.80515,1.80586,55000000.0
2007-06-04 02:10:00,1.80614,1.80624,1.80557,1.80614,43000000.0
2007-06-04 02:15:00,1.80586,1.80611,1.80499,1.80561,40000000.0
2007-06-04 02:20:00,1.80554,1.80626,1.80544,1.80626,48000000.0
2007-06-04 02:25:00,1.80623,1.80637,1.80543,1.80597,71000000.0
2007-06-04 02:30:00,1.80597,1.80661,1.80574,1.80661,54000000.0
2007-06-04 02:35:00,1.80589,1.80653,1.80557,1.80597,42000000.0
2007-06-04 02:40:00,1.80513,1.80645,1.80501,1.80584,50000000.0
2007-06-04 02:45:00,1.80608,1.80661,1.8056,1.8056,47000000.0
2007-06-04 02:50:00,1.80559,1.80619,1.80491,1.80491,38000000.0
2007-06-04 02:55:00,1.80567,1.80596,1.80475,1.80546,54000000.0
2007-06-04 03:00:00,1.80571,1.80603,1.80533,1.80541,43000000.0
2007-06-04 03:05:00,1.80497,1.80609,1.80497,1.8057,46000000.0
2007-06-04 03:10:00,1.80587,1.80595,1.80522,1.8056,42000000.0
2007-06-04 03:15:00,1.8057,1.80667,1.80535,1.80627,41000000.0
2007-06-04 03:20:00,1.8063,1.80646,1.80556,1.80568,32000000.0
2007-06-04 03:25:00,1.80576,1.80652,1.80558,1.80592,52000000.0
2007-06-04 03:30:00,1.80616,1.80624,1.80545,1.80558,44000000.0
2007-06-04 03:35:00,1.80593,1.80613,1.80542,1.80575,40000000.0
2007-06-04 03:40:00,1.80554,1.80653,1.80554,1.80651,41000000.0
2007-06-04 03:45:00,1.8065,1.80651,1.80591,1.80597,53000000.0
2007-06-04 03:50:00,1.80639,1.80662,1.8059,1.80636,43000000.0
2007-06-04 03:55:00,1.80603,1.80644,1.8057,1.80607,45000000.0
2007-06-04 04:00:00,1.80624,1.80635,1.80575,1.80595,53000000.0
2007-06-04 04:05:00,1.80591,1.8063,1.80522,1.80551,39000000.0
2007-06-04 04:10:00,1.80563,1.80591,1.8056,1.80587,34000000.0
2007-06-04 04:15:00,1.80584,1.80598,1.80531,1.80583,63000000.0
2007-06-04 04:20:00,1.80584,1.80619,1.80549,1.80591,48000000.0
2007-06-04 04:25:00,1.80631,1.80631,1.80557,1.80557,27000000.0
2007-06-04 04:30:00,1.80504,1.80672,1.80504,1.80642,53000000.0
2007-06-04 04:35:00,1.80632,1.8068,1.80595,1.80608,35000000.0
2007-06-04 04:40:00,1.80606,1.80643,1.8056,1.8056,33000000.0
2007-06-04 04:45:00,1.80524,1.80595,1.80524,1.80584,40000000.0
2007-06-04 04:50:00,1.80607,1.80611,1.80512,1.80587,41000000.0
2007-06-04 04:55:00,1.80614,1.8065,1.80607,1.80632,49000000.0
2007-06-04 05:00:00,1.80555,1.80648,1.80555,1.80648,39000000.0
2007-06-04 05:05:00,1.80625,1.80636,1.80566,1.80566,38000000.0
2007-06-04 05:10:00,1.80583,1.80636,1.8057,1.80613,60000000.0
2007-06-04 05:15:00,1.8061,1.80614,1.80526,1.80554,53000000.0
2007-06-04 05:20:00,1.8056,1.80598,1.80538,1.80574,64000000.0
2007-06-04 05:25:00,1.80568,1.80589,1.80493,1.80551,119000000.0
2007-06-04 05:30:00,1.80537,1.80571,1.80515,1.80561,43000000.0
2007-06-04 05:35:00,1.80547,1.80603,1.80432,1.80449,46000000.0
2007-06-04 05:40:00,1.80532,1.806,1.8049,1.80543,42000000.0
2007-06-04 05:45:00,1.80528,1.8058,1.805,1.805,50000000.0
2007-06-04 05:50:00,1.80473,1.80473,1.80417,1.80428,44000000.0
2007-06-04 05:55:00,1.80434,1.80469,1.8039,1.80456,49000000.0
2007-06-04 06:00:00,1.80443,1.80546,1.80412,1.80524,61000000.0
2007-06-04 06:05:00,1.8051,1.8051,1.80432,1.80509,35000000.0
2007-06-04 06:10:00,1.80496,1.80548,1.8047,1.80539,47000000.0
2007-06-04 06:15:00,1.80568,1.80568,1.80472,1.80474,55000000.0
2007-06-04 06:20:00,1.805,1.80554,1.80471,1.80515,77000000.0
2007-06-04 06:25:00,1.80433,1.80509,1.80419,1.80476,40000000.0
2007-06-04 06:30:00,1.80481,1.80503,1.8036,1.80477,69000000.0
2007-06-04 06:35:00,1.80485,1.80512,1.80455,1.80489,48000000.0
2007-06-04 06:40:00,1.80399,1.80537,1.80399,1.80534,42000000.0
2007-06-04 06:45:00,1.8052,1.8058,1.80347,1.80495,34000000.0
2007-06-04 06:50:00,1.80489,1.80555,1.80483,1.80521,46000000.0
2007-06-04 06:55:00,1.80512,1.80548,1.80478,1.80527,56000000.0
2007-06-04 07:00:00,1.80428,1.8056,1.80428,1.80506,56000000.0
2007-06-04 07:05:00,1.805,1.80521,1.80458,1.80495,58000000.0
2007-06-04 07:10:00,1.80416,1.80595,1.80408,1.80549,61000000.0
2007-06-04 07:15:00,1.80561,1.80577,1.80448,1.80529,50000000.0
2007-06-04 07:20:00,1.80531,1.80575,1.80504,1.8056,60000000.0
2007-06-04 07:25:00,1.8056,1.80571,1.80493,1.80501,106000000.0
2007-06-04 07:30:00,1.80513,1.80599,1.8039,1.8039,76000000.0
2007-06-04 07:35:00,1.80499,1.80528,1.80374,1.8044,56000000.0
2007-06-04 07:40:00,1.80405,1.8044,1.8028,1.80434,72000000.0
2007-06-04 07:45:00,1.80456,1.80459,1.80392,1.80409,65000000.0
2007-06-04 07:50:00,1.804,1.80431,1.80388,1.80411,97000000.0
2007-06-04 07:55:00,1.80435,1.80444,1.80375,1.8038,101000000.0
2007-06-04 08:00:00,1.80366,1.80386,1.80194,1.80243,106000000.0
2007-06-04 08:05:00,1.80231,1.80293,1.80089,1.80271,75000000.0
2007-06-04 08:10:00,1.80269,1.80306,1.80209,1.80272,118000000.0
2007-06-04 08:15:00,1.80291,1.80401,1.80291,1.80379,94000000.0
2007-06-04 08:20:00,1.80379,1.80442,1.80251,1.80333,91000000.0
2007-06-04 08:25:00,1.80331,1.80361,1.80177,1.80254,154000000.0
2007-06-04 08:30:00,1.80262,1.80323,1.80252,1.80318,216000000.0
2007-06-04 08:35:00,1.80328,1.80391,1.80282,1.80328,120000000.0
2007-06-04 08:40:00,1.80343,1.80414,1.80301,1.8039,123000000.0
2007-06-04 08:45:00,1.80388,1.80444,1.80371,1.8044,148000000.0
2007-06-04 08:50:00,1.80425,1.80497,1.80377,1.80425,232000000.0
2007-06-04 08:55:00,1.80429,1.80451,1.8039,1.804,129000000.0
2007-06-04 09:00:00,1.80393,1.80426,1.80353,1.80409,98000000.0
2007-06-04 09:05:00,1.80404,1.80425,1.80262,1.80416,129000000.0
2007-06-04 09:10:00,1.80411,1.80471,1.80411,1.80462,216000000.0
2007-06-04 09:15:00,1.80465,1.80465,1.80409,1.80449,232000000.0
2007-06-04 09:20:00,1.80442,1.80474,1.80426,1.80436,273000000.0
2007-06-04 09:25:00,1.80419,1.8048,1.80419,1.80465,194000000.0
2007-06-04 09:30:00,1.80459,1.80495,1.80441,1.80443,151000000.0
2007-06-04 09:35:00,1.80468,1.80484,1.80433,1.80435,228000000.0
2007-06-04 09:40:00,1.80445,1.80463,1.80422,1.80436,226000000.0
2007-06-04 09:45:00,1.80447,1.8047,1.80425,1.80449,136000000.0
2007-06-04 09:50:00,1.80441,1.80453,1.80338,1.80367,196000000.0
2007-06-04 09:55:00,1.80389,1.80395,1.80241,1.80263,190000000.0
2007-06-04 10:00:00,1.80258,1.80288,1.80213,1.80279,196000000.0
2007-06-04 10:05:00,1.80277,1.80354,1.80277,1.80303,232000000.0
2007-06-04 10:10:00,1.80273,1.80349,1.80254,1.80327,303000000.0
2007-06-04 10:15:00,1.80298,1.80331,1.80275,1.80297,225000000.0
2007-06-04 10:20:00,1.8029,1.803,1.80178,1.80214,233000000.0
2007-06-04 10:25:00,1.80214,1.80253,1.80208,1.80246,301000000.0
2007-06-04 10:30:00,1.8028,1.80315,1.80261,1.8029,157000000.0
2007-06-04 10:35:00,1.80289,1.80291,1.80207,1.80214,140000000.0
2007-06-04 10:40:00,1.80213,1.80262,1.80176,1.80197,139000000.0
2007-06-04 10:45:00,1.80166,1.80238,1.80166,1.80223,165000000.0
2007-06-04 10:50:00,1.8022,1.80371,1.80209,1.80337,206000000.0
2007-06-04 10:55:00,1.80313,1.80334,1.8019,1.80334,176000000.0
2007-06-04 11:00:00,1.80311,1.80368,1.80279,1.80345,178000000.0
2007-06-04 11:05:00,1.80337,1.80378,1.80319,1.80344,142000000.0
2007-06-04 11:10:00,1.80339,1.80368,1.8029,1.80358,236000000.0
2007-06-04 11:15:00,1.80331,1.80407,1.8032,1.804,218000000.0
2007-06-04 11:20:00,1.80396,1.80451,1.80394,1.80451,229000000.0
2007-06-04 11:25:00,1.80454,1.8047,1.80399,1.80446,183000000.0
2007-06-04 11:30:00,1.80453,1.80483,1.80443,1.80472,173000000.0
2007-06-04 11:35:00,1.80472,1.80531,1.8047,1.80528,231000000.0
2007-06-04 11:40:00,1.80529,1.8053,1.8043,1.80464,185000000.0
2007-06-04 11:45:00,1.80438,1.80487,1.80419,1.80442,169000000.0
2007-06-04 11:50:00,1.80443,1.80514,1.80443,1.80509,188000000.0
2007-06-04 11:55:00,1.80499,1.8057,1.80487,1.80552,200000000.0
2007-06-04 12:00:00,1.80555,1.80607,1.80529,1.80607,150000000.0
2007-06-04 12:05:00,1.80615,1.8063,1.80555,1.80572,112000000.0
2007-06-04 12:10:00,1.80559,1.80587,1.80515,1.80548,149000000.0
2007-06-04 12:15:00,1.80558,1.80585,1.80437,1.80532,180000000.0
2007-06-04 12:20:00,1.80455,1.80598,1.80428,1.80554,178000000.0
2007-06-04 12:25:00,1.80537,1.80547,1.80328,1.80331,208000000.0
2007-06-04 12:30:00,1.80515,1.80561,1.80341,1.8056,188000000.0
2007-06-04 12:35:00,1.80559,1.80587,1.8054,1.80547,98000000.0
2007-06-04 12:40:00,1.80543,1.80548,1.80507,1.80507,82000000.0
2007-06-04 12:45:00,1.80518,1.80608,1.80509,1.80509,160000000.0
2007-06-04 12:50:00,1.80505,1.80544,1.80485,1.80491,129000000.0
2007-06-04 12:55:00,1.80474,1.80614,1.80474,1.80614,131000000.0
2007-06-04 13:00:00,1.8059,1.80598,1.80513,1.80566,91000000.0
2007-06-04 13:05:00,1.80592,1.80618,1.80576,1.806,126000000.0
2007-06-04 13:10:00,1.80588,1.80647,1.80575,1.80629,104000000.0
2007-06-04 13:15:00,1.80637,1.80672,1.80613,1.80666,141000000.0
2007-06-04 13:20:00,1.80669,1.80694,1.8057,1.8057,165000000.0
2007-06-04 13:25:00,1.80671,1.80742,1.8067,1.80742,128000000.0
2007-06-04 13:30:00,1.80725,1.80815,1.80698,1.80802,118000000.0
2007-06-04 13:35:00,1.80817,1.80817,1.80738,1.80741,143000000.0
2007-06-04 13:40:00,1.80731,1.80768,1.80686,1.80704,145000000.0
2007-06-04 13:45:00,1.80703,1.80729,1.80643,1.80693,101000000.0
2007-06-04 13:50:00,1.80578,1.80718,1.80535,1.80696,144000000.0
2007-06-04 13:55:00,1.80757,1.80778,1.80724,1.80778,144000000.0
2007-06-04 14:00:00,1.80749,1.80776,1.80612,1.80612,124000000.0
2007-06-04 14:05:00,1.80613,1.80693,1.80612,1.80676,128000000.0
2007-06-04 14:10:00,1.807,1.80701,1.80617,1.80648,104000000.0
2007-06-04 14:15:00,1.80666,1.80666,1.8059,1.80607,86000000.0
2007-06-04 14:20:00,1.80584,1.80617,1.80552,1.80593,84000000.0
2007-06-04 14:25:00,1.80601,1.80634,1.80576,1.80576,75000000.0
2007-06-04 14:30:00,1.80602,1.80736,1.80602,1.80731,67000000.0
2007-06-04 14:35:00,1.80756,1.80806,1.80724,1.8078,41000000.0
2007-06-04 14:40:00,1.80769,1.80825,1.80753,1.80803,43000000.0
2007-06-04 14:45:00,1.80807,1.80861,1.80783,1.80861,41000000.0
2007-06-04 14:50:00,1.80841,1.8086,1.80803,1.8086,39000000.0
2007-06-04 14:55:00,1.8084,1.80929,1.80832,1.80895,38000000.0
2007-06-04 15:00:00,1.80916,1.80916,1.80828,1.8083,37000000.0
2007-06-04 15:05:00,1.8085,1.80909,1.80833,1.80909,41000000.0
2007-06-04 15:10:00,1.80894,1.80936,1.80869,1.80898,47000000.0
2007-06-04 15:15:00,1.80897,1.80987,1.80878,1.80982,41000000.0
2007-06-04 15:20:00,1.80964,1.80988,1.80905,1.80918,42000000.0
2007-06-04 15:25:00,1.80943,1.80943,1.80815,1.80874,39000000.0
2007-06-04 15:30:00,1.80882,1.80926,1.80861,1.8092,45000000.0
2007-06-04 15:35:00,1.8092,1.80954,1.80697,1.80943,39000000.0
2007-06-04 15:40:00,1.80918,1.80918,1.80757,1.80761,44000000.0
2007-06-04 15:45:00,1.80777,1.80808,1.8072,1.80757,40000000.0
2007-06-04 15:50:00,1.80713,1.80713,1.80509,1.8055,42000000.0
2007-06-04 15:55:00,1.80574,1.80589,1.8052,1.80546,43000000.0
2007-06-04 16:00:00,1.80477,1.80591,1.80477,1.80574,43000000.0
2007-06-04 16:05:00,1.80597,1.8066,1.80556,1.80642,44000000.0
2007-06-04 16:10:00,1.80644,1.80712,1.80592,1.8067,44000000.0
2007-06-04 16:15:00,1.80669,1.80712,1.80659,1.80694,47000000.0
2007-06-04 16:20:00,1.80679,1.80679,1.80584,1.80628,44000000.0
2007-06-04 16:25:00,1.80616,1.80616,1.80529,1.80589,43000000.0
2007-06-04 16:30:00,1.80594,1.80621,1.80584,1.80602,42000000.0
2007-06-04 16:35:00,1.80598,1.80628,1.80524,1.80551,38000000.0
2007-06-04 16:40:00,1.80571,1.80592,1.80493,1.80592,42000000.0
2007-06-04 16:45:00,1.80612,1.80636,1.80579,1.80606,47000000.0
2007-06-04 16:50:00,1.80591,1.80591,1.80525,1.80534,39000000.0
2007-06-04 16:55:00,1.80529,1.8057,1.80403,1.8048,44000000.0
2007-06-04 17:00:00,1.80487,1.80497,1.80293,1.80479,40000000.0
2007-06-04 17:05:00,1.80478,1.80515,1.80438,1.80495,44000000.0
2007-06-04 17:10:00,1.80505,1.8058,1.80463,1.80525,40000000.0
2007-06-04 17:15:00,1.80527,1.80565,1.80505,1.80564,40000000.0
2007-06-04 17:20:00,1.80581,1.80636,1.80581,1.80636,41000000.0
2007-06-04 17:25:00,1.80649,1.80664,1.80592,1.80592,38000000.0
2007-06-04 17:30:00,1.80609,1.80669,1.80591,1.80653,45000000.0
2007-06-04 17:35:00,1.80624,1.80624,1.80538,1.8054,36000000.0
2007-06-04 17:40:00,1.80557,1.80653,1.80536,1.80623,45000000.0
2007-06-04 17:45:00,1.80602,1.80629,1.80517,1.80517,37000000.0
2007-06-04 17:50:00,1.80518,1.80538,1.80474,1.8049,39000000.0
2007-06-04 17:55:00,1.80471,1.80482,1.80403,1.80429,44000000.0
2007-06-04 18:00:00,1.80438,1.80454,1.80352,1.80366,44000000.0
2007-06-04 18:05:00,1.80366,1.80366,1.80325,1.80328,44000000.0
2007-06-04 18:10:00,1.80349,1.80378,1.80319,1.8034,45000000.0
2007-06-04 18:15:00,1.80329,1.80442,1.80319,1.80441,46000000.0
2007-06-04 18:20:00,1.80461,1.80499,1.80251,1.80458,47000000.0
2007-06-04 18:25:00,1.80436,1.80442,1.80362,1.80384,36000000.0
2007-06-04 18:30:00,1.80377,1.80377,1.80268,1.80303,46000000.0
2007-06-04 18:35:00,1.80384,1.80387,1.80303,1.80329,38000000.0
2007-06-04 18:40:00,1.80348,1.80352,1.80262,1.80266,41000000.0
2007-06-04 18:45:00,1.8026,1.80301,1.80241,1.80265,44000000.0
2007-06-04 18:50:00,1.80268,1.80305,1.80234,1.80255,44000000.0
2007-06-04 18:55:00,1.80263,1.80349,1.80242,1.80346,41000000.0
2007-06-04 19:00:00,1.80337,1.8037,1.80269,1.80365,37000000.0
2007-06-04 19:05:00,1.80348,1.80355,1.80264,1.80274,40000000.0
2007-06-04 19:10:00,1.8025,1.80302,1.801,1.8029,34000000.0
2007-06-04 19:15:00,1.80285,1.80371,1.80281,1.80329,47000000.0
2007-06-04 19:20:00,1.80356,1.80369,1.80304,1.80356,47000000.0
2007-06-04 19:25:00,1.80341,1.80446,1.80336,1.80417,41000000.0
2007-06-04 19:30:00,1.80423,1.80471,1.80369,1.80449,42000000.0
2007-06-04 19:35:00,1.80443,1.80443,1.80347,1.80375,38000000.0
2007-06-04 19:40:00,1.80364,1.80419,1.80335,1.80417,42000000.0
2007-06-04 19:45:00,1.80364,1.80464,1.80305,1.80452,40000000.0
2007-06-04 19:50:00,1.80446,1.80487,1.8042,1.80463,36000000.0
2007-06-04 19:55:00,1.80452,1.80475,1.80431,1.80447,41000000.0
2007-06-04 20:00:00,1.80449,1.80495,1.80407,1.80491,39000000.0
2007-06-04 20:05:00,1.80484,1.80511,1.80472,1.80505,45000000.0
2007-06-04 20:10:00,1.80498,1.80526,1.80468,1.80514,40000000.0
2007-06-04 20:15:00,1.80485,1.8051,1.80462,1.80492,42000000.0
2007-06-04 20:20:00,1.8049,1.8049,1.80429,1.80434,40000000.0
2007-06-04 20:25:00,1.80402,1.80441,1.80373,1.80384,43000000.0
2007-06-04 20:30:00,1.80374,1.80414,1.80323,1.80378,37000000.0
2007-06-04 20:35:00,1.80363,1.80443,1.80303,1.80328,46000000.0
2007-06-04 20:40:00,1.8033,1.80389,1.80326,1.80389,45000000.0
2007-06-04 20:45:00,1.80394,1.80419,1.80332,1.80383,39000000.0
2007-06-04 20:50:00,1.80396,1.80439,1.80378,1.80439,50000000.0
2007-06-04 20:55:00,1.80421,1.80516,1.80391,1.80512,36000000.0
2007-06-04 21:00:00,1.80502,1.80513,1.80423,1.80455,36000000.0
2007-06-04 21:05:00,1.80407,1.80437,1.80398,1.80437,26000000.0
2007-06-04 21:10:00,1.80477,1.8048,1.80436,1.80455,41000000.0
2007-06-04 21:15:00,1.80448,1.80477,1.80438,1.80449,40000000.0
2007-06-04 21:20:00,1.8045,1.8046,1.80405,1.80432,49000000.0
2007-06-04 21:25:00,1.80431,1.80503,1.80428,1.80486,35000000.0
2007-06-04 21:30:00,1.80385,1.80504,1.80377,1.805,45000000.0
2007-06-04 21:35:00,1.80508,1.80521,1.80428,1.8052,40000000.0
2007-06-04 21:40:00,1.80474,1.80524,1.80405,1.80496,33000000.0
2007-06-04 21:45:00,1.80504,1.80518,1.80453,1.80473,39000000.0
2007-06-04 21:50:00,1.80476,1.80541,1.80475,1.80541,34000000.0
2007-06-04 21:55:00,1.80533,1.80603,1.80511,1.80588,32000000.0
2007-06-04 22:00:00,1.80595,1.80601,1.80534,1.80569,42000000.0
2007-06-04 22:05:00,1.80566,1.8059,1.80509,1.80543,42000000.0
2007-06-04 22:10:00,1.80532,1.8058,1.80487,1.80555,42000000.0
2007-06-04 22:15:00,1.80516,1.8058,1.80337,1.80337,32000000.0
2007-06-04 22:20:00,1.80352,1.8059,1.80352,1.8059,30000000.0
2007-06-04 22:25:00,1.80413,1.80416,1.80302,1.80318,23000000.0
2007-06-04 22:30:00,1.80312,1.80588,1.80301,1.80559,38000000.0
2007-06-04 22:35:00,1.80495,1.80578,1.80399,1.80541,42000000.0
2007-06-04 22:40:00,1.80539,1.80539,1.80464,1.80475,43000000.0
2007-06-04 22:45:00,1.80451,1.80482,1.80395,1.80432,45000000.0
2007-06-04 22:50:00,1.80466,1.80466,1.80371,1.8041,40000000.0
2007-06-04 22:55:00,1.80392,1.8044,1.8035,1.8035,35000000.0
2007-06-04 23:00:00,1.80394,1.8041,1.80337,1.80398,39000000.0
2007-06-04 23:05:00,1.80393,1.80393,1.80283,1.80298,42000000.0
2007-06-04 23:10:00,1.80304,1.80335,1.80284,1.80333,39000000.0
2007-06-04 23:15:00,1.80316,1.80351,1.80294,1.8033,35000000.0
2007-06-04 23:20:00,1.80328,1.80415,1.80297,1.80415,42000000.0
2007-06-04 23:25:00,1.80397,1.80447,1.80363,1.80381,38000000.0
2007-06-04 23:30:00,1.80369,1.80369,1.80307,1.80343,37000000.0
2007-06-04 23:35:00,1.80338,1.80379,1.80315,1.80329,43000000.0
2007-06-04 23:40:00,1.80376,1.80376,1.80302,1.80311,31000000.0
2007-06-04 23:45:00,1.80296,1.80354,1.8027,1.80282,40000000.0
2007-06-04 23:50:00,1.80345,1.80407,1.80331,1.80399,39000000.0
2007-06-04 23:55:00,1.80368,1.80401,1.80353,1.804,37000000.0
2007-06-05 00:00:00,1.80398,1.80446,1.80387,1.80439,37000000.0
2007-06-05 00:05:00,1.80449,1.80485,1.80429,1.80485,37000000.0
2007-06-05 00:10:00,1.80455,1.80488,1.80385,1.8046,32000000.0
2007-06-05 00:15:00,1.80456,1.80476,1.8044,1.80467,38000000.0
2007-06-05 00:20:00,1.80463,1.80488,1.80429,1.80472,36000000.0
2007-06-05 00:25:00,1.80493,1.80516,1.80462,1.80481,34000000.0
2007-06-05 00:30:00,1.80474,1.80499,1.80414,1.80468,37000000.0
2007-06-05 00:35:00,1.80492,1.80503,1.80312,1.80494,36000000.0
2007-06-05 00:40:00,1.80496,1.80514,1.80431,1.80508,37000000.0
2007-06-05 00:45:00,1.80514,1.80523,1.80476,1.80512,46000000.0
2007-06-05 00:50:00,1.80514,1.80547,1.805,1.80502,32000000.0
2007-06-05 00:55:00,1.80521,1.80531,1.80431,1.80445,34000000.0
2007-06-05 01:00:00,1.80426,1.80478,1.80382,1.80473,34000000.0
2007-06-05 01:05:00,1.80474,1.80474,1.80433,1.80442,31000000.0
2007-06-05 01:10:00,1.80441,1.80497,1.80395,1.80497,36000000.0
2007-06-05 01:15:00,1.80473,1.80473,1.80391,1.80391,31000000.0
2007-06-05 01:20:00,1.80457,1.80492,1.80389,1.8045,40000000.0
2007-06-05 01:25:00,1.80459,1.80517,1.804,1.80503,36000000.0
2007-06-05 01:30:00,1.8051,1.80515,1.80467,1.80476,45000000.0
2007-06-05 01:35:00,1.80481,1.80536,1.80459,1.80527,42000000.0
2007-06-05 01:40:00,1.8053,1.80536,1.80491,1.80511,37000000.0
2007-06-05 01:45:00,1.80526,1.80539,1.80464,1.80535,41000000.0
2007-06-05 01:50:00,1.80553,1.80581,1.80485,1.80549,43000000.0
2007-06-05 01:55:00,1.80565,1.80677,1.80473,1.80569,41000000.0
2007-06-05 02:00:00,1.80571,1.80617,1.80529,1.80617,53000000.0
2007-06-05 02:05:00,1.80621,1.80633,1.80589,1.80596,55000000.0
2007-06-05 02:10:00,1.8054,1.80622,1.8054,1.80622,43000000.0
2007-06-05 02:15:00,1.8063,1.80641,1.80592,1.80616,40000000.0
2007-06-05 02:20:00,1.80635,1.80668,1.80597,1.80649,48000000.0
2007-06-05 02:25:00,1.80656,1.80688,1.80638,1.8067,71000000.0
2007-06-05 02:30:00,1.80693,1.80693,1.80592,1.80647,54000000.0
2007-06-05 02:35:00,1.80651,1.80693,1.80592,1.80687,42000000.0
2007-06-05 02:40:00,1.80685,1.80743,1.80641,1.80641,50000000.0
2007-06-05 02:45:00,1.80632,1.80681,1.80603,1.80615,47000000.0
2007-06-05 02:50:00,1.80611,1.80649,1.80586,1.80617,38000000.0
2007-06-05 02:55:00,1.80606,1.80632,1.80544,1.80601,54000000.0
2007-06-05 03:00:00,1.80531,1.80612,1.80512,1.80612,43000000.0
2007-06-05 03:05:00,1.80537,1.80607,1.80525,1.80546,46000000.0
2007-06-05 03:10:00,1.80564,1.80579,1.80417,1.8044,42000000.0
2007-06-05 03:15:00,1.80461,1.80512,1.80437,1.80438,41000000.0
2007-06-05 03:20:00,1.80448,1.8053,1.80445,1.80489,28000000.0
2007-06-05 03:25:00,1.80487,1.80519,1.80415,1.80425,52000000.0
2007-06-05 03:30:00,1.80421,1.80444,1.80389,1.80409,44000000.0
2007-06-05 03:35:00,1.8041,1.8042,1.80323,1.80396,40000000.0
2007-06-05 03:40:00,1.80393,1.80411,1.80355,1.80411,38000000.0
2007-06-05 03:45:00,1.80446,1.80447,1.80366,1.80383,52000000.0
2007-06-05 03:50:00,1.80404,1.80458,1.80312,1.80458,43000000.0
2007-06-05 03:55:00,1.80425,1.80425,1.80337,1.80365,45000000.0
2007-06-05 04:00:00,1.80352,1.80425,1.80317,1.80334,53000000.0
2007-06-05 04:05:00,1.80299,1.8038,1.8024,1.80242,39000000.0
2007-06-05 04:10:00,1.80362,1.80383,1.80303,1.8034,38000000.0
2007-06-05 04:15:00,1.8031,1.80338,1.8025,1.80336,63000000.0
2007-06-05 04:20:00,1.80309,1.80335,1.80244,1.80295,48000000.0
2007-06-05 04:25:00,1.80277,1.80366,1.80277,1.80333,46000000.0
2007-06-05 04:30:00,1.80339,1.80394,1.80324,1.80355,53000000.0
2007-06-05 04:35:00,1.80339,1.8036,1.80324,1.80333,37000000.0
2007-06-05 04:40:00,1.80355,1.80388,1.80313,1.80332,28000000.0
2007-06-05 04:45:00,1.80343,1.80384,1.80232,1.80343,40000000.0
2007-06-05 04:50:00,1.80328,1.80347,1.80268,1.80332,49000000.0
2007-06-05 04:55:00,1.80332,1.80338,1.80282,1.80299,49000000.0
2007-06-05 05:00:00,1.80268,1.80317,1.80211,1.80247,39000000.0
2007-06-05 05:05:00,1.80258,1.80329,1.80236,1.80326,48000000.0
2007-06-05 05:10:00,1.80318,1.80324,1.80212,1.80284,60000000.0
2007-06-05 05:15:00,1.80252,1.80285,1.80162,1.80173,53000000.0
2007-06-05 05:20:00,1.80284,1.80335,1.80172,1.80231,64000000.0
2007-06-05 05:25:00,1.80125,1.80272,1.80102,1.80177,119000000.0
2007-06-05 05:30:00,1.80235,1.80276,1.80207,1.80207,33000000.0
2007-06-05 05:35:00,1.80251,1.80278,1.80206,1.80232,46000000.0
2007-06-05 05:40:00,1.80237,1.80281,1.80234,1.80237,48000000.0
2007-06-05 05:45:00,1.80252,1.80291,1.80181,1.80283,38000000.0
2007-06-05 05:50:00,1.80269,1.80309,1.80258,1.80292,44000000.0
2007-06-05 05:55:00,1.80253,1.80315,1.80248,1.80272,49000000.0
2007-06-05 06:00:00,1.80247,1.8027,1.80153,1.80155,61000000.0
2007-06-05 06:05:00,1.80174,1.80243,1.80171,1.80185,42000000.0
2007-06-05 06:10:00,1.80206,1.80213,1.80138,1.80175,47000000.0
2007-06-05 06:15:00,1.80179,1.80191,1.80081,1.80172,55000000.0
2007-06-05 06:20:00,1.80148,1.80167,1.8012,1.80144,77000000.0
2007-06-05 06:25:00,1.80147,1.80164,1.80118,1.80118,38000000.0
2007-06-05 06:30:00,1.80134,1.8018,1.8012,1.80126,72000000.0
2007-06-05 06:35:00,1.80129,1.80169,1.80096,1.80169,48000000.0
2007-06-05 06:40:00,1.80151,1.80163,1.80115,1.80115,38000000.0
2007-06-05 06:45:00,1.80137,1.80156,1.79943,1.80102,42000000.0
2007-06-05 06:50:00,1.80147,1.80147,1.80102,1.80145,44000000.0
2007-06-05 06:55:00,1.80135,1.80135,1.80004,1.8001,51000000.0
2007-06-05 07:00:00,1.80087,1.80131,1.80086,1.80114,56000000.0
2007-06-05 07:05:00,1.80107,1.80122,1.80067,1.80076,58000000.0
2007-06-05 07:10:00,1.80095,1.80123,1.8003,1.80066,61000000.0
2007-06-05 07:15:00,1.80076,1.8011,1.80036,1.80048,50000000.0
2007-06-05 07:20:00,1.8012,1.80131,1.8007,1.80077,60000000.0
2007-06-05 07:25:00,1.80068,1.80087,1.80034,1.80064,106000000.0
2007-06-05 07:30:00,1.80048,1.8007,1.79993,1.79993,76000000.0
2007-06-05 07:35:00,1.80004,1.80065,1.80004,1.80051,56000000.0
2007-06-05 07:40:00,1.80059,1.80071,1.79971,1.80019,72000000.0
2007-06-05 07:45:00,1.80025,1.80121,1.80018,1.80121,65000000.0
2007-06-05 07:50:00,1.80117,1.80141,1.80048,1.8005,97000000.0
2007-06-05 07:55:00,1.80051,1.80094,1.8,1.8001,101000000.0
2007-06-05 08:00:00,1.8001,1.80072,1.8001,1.80063,106000000.0
2007-06-05 08:05:00,1.80064,1.80093,1.79856,1.80076,75000000.0
2007-06-05 08:10:00,1.80075,1.80158,1.80049,1.80153,118000000.0
2007-06-05 08:15:00,1.80154,1.80162,1.80064,1.80092,94000000.0
2007-06-05 08:20:00,1.801,1.801,1.80012,1.80065,91000000.0
2007-06-05 08:25:00,1.80035,1.80066,1.80003,1.80066,154000000.0
2007-06-05 08:30:00,1.80031,1.80129,1.80016,1.80107,216000000.0
2007-06-05 08:35:00,1.80103,1.80115,1.79881,1.79888,120000000.0
2007-06-05 08:40:00,1.7985,1.79859,1.79712,1.79712,123000000.0
2007-06-05 08:45:00,1.79677,1.79751,1.79627,1.79729,148000000.0
2007-06-05 08:50:00,1.79753,1.79785,1.79685,1.79709,232000000.0
2007-06-05 08:55:00,1.79706,1.79764,1.79655,1.79764,129000000.0
2007-06-05 09:00:00,1.79772,1.79782,1.79591,1.79618,98000000.0
2007-06-05 09:05:00,1.79594,1.7966,1.79496,1.79519,129000000.0
2007-06-05 09:10:00,1.79488,1.7957,1.79472,1.79534,216000000.0
2007-06-05 09:15:00,1.79531,1.7961,1.79517,1.7959,232000000.0
2007-06-05 09:20:00,1.79592,1.79599,1.79425,1.79425,273000000.0
2007-06-05 09:25:00,1.7944,1.79555,1.79417,1.79421,194000000.0
2007-06-05 09:30:00,1.79418,1.79453,1.79351,1.79351,151000000.0
2007-06-05 09:35:00,1.79377,1.79432,1.79327,1.79432,228000000.0
2007-06-05 09:40:00,1.79428,1.79468,1.79372,1.79372,226000000.0
2007-06-05 09:45:00,1.79409,1.79501,1.79351,1.79381,136000000.0
2007-06-05 09:50:00,1.7936,1.79417,1.79288,1.79417,196000000.0
2007-06-05 09:55:00,1.79451,1.79451,1.79393,1.79393,190000000.0
2007-06-05 10:00:00,1.79394,1.79411,1.79377,1.79394,196000000.0
2007-06-05 10:05:00,1.79414,1.79432,1.79307,1.7942,232000000.0
2007-06-05 10:10:00,1.7941,1.79447,1.79381,1.79422,303000000.0
2007-06-05 10:15:00,1.79459,1.79492,1.79447,1.79448,225000000.0
2007-06-05 10:20:00,1.79454,1.79487,1.79435,1.79487,233000000.0
2007-06-05 10:25:00,1.79431,1.7947,1.79346,1.79428,301000000.0
2007-06-05 10:30:00,1.79424,1.79477,1.79424,1.79457,157000000.0
2007-06-05 10:35:00,1.79425,1.79488,1.79396,1.79488,140000000.0
2007-06-05 10:40:00,1.79488,1.79493,1.79451,1.79468,139000000.0
2007-06-05 10:45:00,1.79461,1.79497,1.79341,1.79495,165000000.0
2007-06-05 10:50:00,1.79502,1.7953,1.79477,1.7953,206000000.0
2007-06-05 10:55:00,1.79545,1.7959,1.79498,1.79562,176000000.0
2007-06-05 11:00:00,1.7955,1.7955,1.79424,1.79441,178000000.0
2007-06-05 11:05:00,1.7944,1.79468,1.79282,1.79451,142000000.0
2007-06-05 11:10:00,1.79452,1.79452,1.79378,1.794,236000000.0
2007-06-05 11:15:00,1.79401,1.79416,1.79238,1.79274,218000000.0
2007-06-05 11:20:00,1.79382,1.79434,1.7937,1.79418,229000000.0
2007-06-05 11:25:00,1.79422,1.79511,1.7941,1.79459,183000000.0
2007-06-05 11:30:00,1.7946,1.79474,1.79434,1.79471,173000000.0
2007-06-05 11:35:00,1.79474,1.79494,1.79402,1.79418,231000000.0
2007-06-05 11:40:00,1.79417,1.79473,1.79415,1.79459,185000000.0
2007-06-05 11:45:00,1.79475,1.79485,1.79448,1.79457,169000000.0
2007-06-05 11:50:00,1.79454,1.79456,1.7939,1.79404,188000000.0
2007-06-05 11:55:00,1.79407,1.7946,1.79403,1.79438,200000000.0
2007-06-05 12:00:00,1.79403,1.79403,1.79347,1.7937,150000000.0
2007-06-05 12:05:00,1.79365,1.79365,1.79312,1.79352,112000000.0
2007-06-05 12:10:00,1.79363,1.79394,1.79322,1.79374,149000000.0
2007-06-05 12:15:00,1.79361,1.79424,1.79326,1.79326,180000000.0
2007-06-05 12:20:00,1.79337,1.79463,1.79337,1.7944,178000000.0
2007-06-05 12:25:00,1.79424,1.79454,1.79085,1.79179,208000000.0
2007-06-05 12:30:00,1.7938,1.79391,1.792,1.79346,188000000.0
2007-06-05 12:35:00,1.79341,1.79341,1.79177,1.79205,98000000.0
2007-06-05 12:40:00,1.79238,1.79318,1.7922,1.79301,82000000.0
2007-06-05 12:45:00,1.79309,1.79355,1.79235,1.79235,160000000.0
2007-06-05 12:50:00,1.79243,1.79306,1.79223,1.79268,129000000.0
2007-06-05 12:55:00,1.79281,1.79332,1.79275,1.79288,131000000.0
2007-06-05 13:00:00,1.79259,1.7931,1.79258,1.7931,91000000.0
2007-06-05 13:05:00,1.7932,1.79342,1.7915,1.7921,126000000.0
2007-06-05 13:10:00,1.79277,1.79297,1.79212,1.79297,104000000.0
2007-06-05 13:15:00,1.793,1.793,1.79117,1.7927,141000000.0
2007-06-05 13:20:00,1.79264,1.79264,1.79132,1.79232,165000000.0
2007-06-05 13:25:00,1.7924,1.79322,1.7924,1.79316,128000000.0
2007-06-05 13:30:00,1.79321,1.79328,1.79239,1.79258,118000000.0
2007-06-05 13:35:00,1.79215,1.79377,1.7921,1.7931,143000000.0
2007-06-05 13:40:00,1.79326,1.79339,1.79277,1.7933,145000000.0
2007-06-05 13:45:00,1.79343,1.79413,1.79262,1.79385,101000000.0
2007-06-05 13:50:00,1.79389,1.7939,1.79322,1.79385,144000000.0
2007-06-05 13:55:00,1.79415,1.7948,1.7939,1.79477,144000000.0
2007-06-05 14:00:00,1.79485,1.79531,1.79448,1.79514,124000000.0
2007-06-05 14:05:00,1.79515,1.79606,1.79512,1.79606,128000000.0
2007-06-05 14:10:00,1.79593,1.79593,1.79478,1.79485,104000000.0
2007-06-05 14:15:00,1.79477,1.79567,1.79468,1.79567,86000000.0
2007-06-05 14:20:00,1.79571,1.79651,1.79571,1.79642,84000000.0
2007-06-05 14:25:00,1.79697,1.79704,1.7961,1.79704,75000000.0
2007-06-05 14:30:00,1.7972,1.8005,1.79672,1.80033,67000000.0
2007-06-05 14:35:00,1.80034,1.80255,1.80034,1.80198,41000000.0
2007-06-05 14:40:00,1.8023,1.8025,1.80068,1.80163,43000000.0
2007-06-05 14:45:00,1.80175,1.80301,1.80159,1.80299,41000000.0
2007-06-05 14:50:00,1.80352,1.80433,1.80287,1.80304,39000000.0
2007-06-05 14:55:00,1.80311,1.80447,1.80311,1.80398,38000000.0
2007-06-05 15:00:00,1.80421,1.80444,1.80383,1.80385,37000000.0
2007-06-05 15:05:00,1.80377,1.80377,1.8028,1.80322,41000000.0
2007-06-05 15:10:00,1.80327,1.80585,1.80281,1.80585,47000000.0
2007-06-05 15:15:00,1.80615,1.80615,1.80464,1.80548,41000000.0
2007-06-05 15:20:00,1.80558,1.80558,1.80416,1.80416,42000000.0
2007-06-05 15:25:00,1.80345,1.80345,1.80215,1.80299,39000000.0
2007-06-05 15:30:00,1.80309,1.80309,1.80211,1.80249,45000000.0
2007-06-05 15:35:00,1.80252,1.8039,1.80071,1.8039,39000000.0
2007-06-05 15:40:00,1.80382,1.80382,1.80233,1.80254,44000000.0
2007-06-05 15:45:00,1.80264,1.80346,1.80162,1.80162,40000000.0
2007-06-05 15:50:00,1.80153,1.80189,1.80113,1.80161,42000000.0
2007-06-05 15:55:00,1.80168,1.80236,1.80111,1.80111,43000000.0
2007-06-05 16:00:00,1.80082,1.80223,1.80043,1.80086,43000000.0
2007-06-05 16:05:00,1.80087,1.80119,1.79915,1.79915,44000000.0
2007-06-05 16:10:00,1.79946,1.80007,1.79804,1.79804,44000000.0
2007-06-05 16:15:00,1.79821,1.79874,1.79783,1.79869,47000000.0
2007-06-05 16:20:00,1.79892,1.79917,1.79788,1.79834,44000000.0
2007-06-05 16:25:00,1.79845,1.79868,1.79763,1.79763,43000000.0
2007-06-05 16:30:00,1.79808,1.79894,1.79802,1.79875,42000000.0
2007-06-05 16:35:00,1.79869,1.79878,1.79805,1.79861,38000000.0
2007-06-05 16:40:00,1.79862,1.79889,1.79788,1.798,42000000.0
2007-06-05 16:45:00,1.79788,1.79921,1.79768,1.79916,47000000.0
2007-06-05 16:50:00,1.79916,1.79945,1.79878,1.79917,39000000.0
2007-06-05 16:55:00,1.79923,1.79965,1.79812,1.79951,44000000.0
2007-06-05 17:00:00,1.79917,1.79997,1.79807,1.79984,40000000.0
2007-06-05 17:05:00,1.79986,1.79994,1.7981,1.7981,44000000.0
2007-06-05 17:10:00,1.79939,1.79939,1.79875,1.79899,40000000.0
2007-06-05 17:15:00,1.79897,1.79928,1.79858,1.79884,40000000.0
2007-06-05 17:20:00,1.79888,1.7994,1.79856,1.79938,41000000.0
2007-06-05 17:25:00,1.79934,1.79934,1.79861,1.79861,38000000.0
2007-06-05 17:30:00,1.79864,1.79888,1.79819,1.79888,45000000.0
2007-06-05 17:35:00,1.79898,1.79903,1.79735,1.79797,36000000.0
2007-06-05 17:40:00,1.79817,1.79879,1.79813,1.79878,45000000.0
2007-06-05 17:45:00,1.79883,1.799,1.79849,1.79862,37000000.0
2007-06-05 17:50:00,1.79872,1.79904,1.79852,1.79885,39000000.0
2007-06-05 17:55:00,1.79869,1.79903,1.79862,1.79903,44000000.0
2007-06-05 18:00:00,1.79877,1.80012,1.79877,1.80012,44000000.0
2007-06-05 18:05:00,1.80027,1.80037,1.79995,1.80037,44000000.0
2007-06-05 18:10:00,1.80048,1.80138,1.80042,1.80082,45000000.0
2007-06-05 18:15:00,1.80079,1.8014,1.80049,1.8014,46000000.0
2007-06-05 18:20:00,1.8016,1.80367,1.80064,1.80312,47000000.0
2007-06-05 18:25:00,1.80284,1.80469,1.80265,1.80469,36000000.0
2007-06-05 18:30:00,1.80443,1.80443,1.80314,1.80314,46000000.0
2007-06-05 18:35:00,1.80293,1.80367,1.80267,1.80344,38000000.0
2007-06-05 18:40:00,1.80344,1.80435,1.80329,1.80435,41000000.0
2007-06-05 18:45:00,1.80456,1.80539,1.80412,1.8052,44000000.0
2007-06-05 18:50:00,1.80509,1.80557,1.8045,1.8045,44000000.0
2007-06-05 18:55:00,1.80458,1.80487,1.80395,1.80447,41000000.0
2007-06-05 19:00:00,1.80439,1.80444,1.80395,1.8044,37000000.0
2007-06-05 19:05:00,1.80423,1.80579,1.80415,1.80579,40000000.0
2007-06-05 19:10:00,1.80582,1.80616,1.80421,1.80519,44000000.0
2007-06-05 19:15:00,1.80524,1.80533,1.80485,1.80489,47000000.0
2007-06-05 19:20:00,1.80474,1.80524,1.80411,1.805,47000000.0
2007-06-05 19:25:00,1.8039,1.80527,1.8039,1.80527,41000000.0
2007-06-05 19:30:00,1.80526,1.80544,1.80431,1.80471,42000000.0
2007-06-05 19:35:00,1.80483,1.8052,1.80473,1.80501,38000000.0
2007-06-05 19:40:00,1.8051,1.80514,1.80472,1.80502,42000000.0
2007-06-05 19:45:00,1.80497,1.8055,1.8049,1.80536,40000000.0
2007-06-05 19:50:00,1.80533,1.80533,1.80464,1.8053,36000000.0
2007-06-05 19:55:00,1.80526,1.80543,1.80457,1.80471,41000000.0
2007-06-05 20:00:00,1.80467,1.80483,1.80399,1.80414,39000000.0
2007-06-05 20:05:00,1.80395,1.80478,1.80395,1.80462,45000000.0
2007-06-05 20:10:00,1.80446,1.80463,1.8033,1.8033,40000000.0
2007-06-05 20:15:00,1.80444,1.80444,1.80389,1.80419,42000000.0
2007-06-05 20:20:00,1.80433,1.80434,1.80357,1.80397,40000000.0
2007-06-05 20:25:00,1.80379,1.80429,1.80316,1.80321,43000000.0
2007-06-05 20:30:00,1.80361,1.80409,1.80314,1.80318,37000000.0
2007-06-05 20:35:00,1.803,1.80375,1.80284,1.80308,46000000.0
2007-06-05 20:40:00,1.80326,1.80374,1.80307,1.80363,45000000.0
2007-06-05 20:45:00,1.80352,1.80381,1.80325,1.80335,39000000.0
2007-06-05 20:50:00,1.80354,1.80381,1.80313,1.80351,50000000.0
2007-06-05 20:55:00,1.80355,1.80374,1.80292,1.80349,36000000.0
2007-06-05 21:00:00,1.8035,1.80403,1.8034,1.80385,36000000.0
2007-06-05 21:05:00,1.80391,1.80405,1.80348,1.80359,43000000.0
2007-06-05 21:10:00,1.80374,1.80392,1.80321,1.80392,41000000.0
2007-06-05 21:15:00,1.80367,1.80367,1.80249,1.80249,40000000.0
2007-06-05 21:20:00,1.80294,1.80355,1.80294,1.80325,42000000.0
2007-06-05 21:25:00,1.80372,1.80374,1.80307,1.80338,29000000.0
2007-06-05 21:30:00,1.8033,1.80369,1.803,1.8031,45000000.0
2007-06-05 21:35:00,1.80249,1.80332,1.80227,1.80313,37000000.0
2007-06-05 21:40:00,1.80288,1.80326,1.80233,1.80271,33000000.0
2007-06-05 21:45:00,1.80289,1.80332,1.80235,1.80312,23000000.0
2007-06-05 21:50:00,1.80295,1.80309,1.80284,1.80309,20000000.0
2007-06-05 21:55:00,1.80303,1.80303,1.80236,1.80236,32000000.0
2007-06-05 22:00:00,1.80234,1.80286,1.80233,1.80275,42000000.0
2007-06-05 22:05:00,1.80275,1.80323,1.80156,1.80263,42000000.0
2007-06-05 22:10:00,1.80276,1.8032,1.80123,1.80293,42000000.0
2007-06-05 22:15:00,1.80299,1.80316,1.80276,1.80302,40000000.0
2007-06-05 22:20:00,1.80299,1.80325,1.80284,1.80323,39000000.0
2007-06-05 22:25:00,1.80318,1.80323,1.80246,1.8025,33000000.0
2007-06-05 22:30:00,1.80312,1.80376,1.80283,1.80355,38000000.0
2007-06-05 22:35:00,1.80362,1.80374,1.80264,1.80323,35000000.0
2007-06-05 22:40:00,1.80328,1.80349,1.80297,1.80323,43000000.0
2007-06-05 22:45:00,1.80348,1.80356,1.80281,1.80313,45000000.0
2007-06-05 22:50:00,1.80306,1.80354,1.80285,1.80337,40000000.0
2007-06-05 22:55:00,1.80362,1.80382,1.80267,1.80329,35000000.0
2007-06-05 23:00:00,1.80345,1.80353,1.80248,1.80299,39000000.0
2007-06-05 23:05:00,1.80305,1.80336,1.80286,1.80332,42000000.0
2007-06-05 23:10:00,1.80342,1.80349,1.80297,1.80329,39000000.0
2007-06-05 23:15:00,1.80311,1.80344,1.80294,1.80323,35000000.0
2007-06-05 23:20:00,1.80307,1.80361,1.80307,1.80361,41000000.0
2007-06-05 23:25:00,1.80368,1.80379,1.80277,1.80278,43000000.0
2007-06-05 23:30:00,1.80301,1.80344,1.80255,1.80308,37000000.0
2007-06-05 23:35:00,1.80318,1.80326,1.80241,1.80258,43000000.0
2007-06-05 23:40:00,1.80274,1.80277,1.80258,1.80271,24000000.0
2007-06-05 23:45:00,1.80297,1.8031,1.80216,1.80272,40000000.0
2007-06-05 23:50:00,1.80268,1.8028,1.80202,1.80275,39000000.0
2007-06-05 23:55:00,1.80255,1.80299,1.80246,1.80277,29000000.0
2007-06-06 00:00:00,1.80265,1.80299,1.8026,1.80275,37000000.0
2007-06-06 00:05:00,1.80284,1.80286,1.80243,1.80286,43000000.0
2007-06-06 00:10:00,1.80272,1.80307,1.80257,1.80307,35000000.0
2007-06-06 00:15:00,1.80301,1.8031,1.80248,1.80268,38000000.0
2007-06-06 00:20:00,1.80262,1.80297,1.80196,1.80196,36000000.0
2007-06-06 00:25:00,1.80177,1.80202,1.80114,1.80138,36000000.0
2007-06-06 00:30:00,1.80127,1.80149,1.8008,1.80105,47000000.0
2007-06-06 00:35:00,1.80106,1.80157,1.79946,1.80146,36000000.0
2007-06-06 00:40:00,1.80122,1.80157,1.8006,1.80135,39000000.0
2007-06-06 00:45:00,1.80125,1.80125,1.80103,1.80123,39000000.0
2007-06-06 00:50:00,1.80126,1.8014,1.80064,1.80064,41000000.0
2007-06-06 00:55:00,1.80119,1.80139,1.80067,1.80126,32000000.0
2007-06-06 01:00:00,1.80134,1.80134,1.80081,1.80098,36000000.0
2007-06-06 01:05:00,1.80102,1.80139,1.80078,1.80107,41000000.0
2007-06-06 01:10:00,1.80104,1.80122,1.80068,1.80108,40000000.0
2007-06-06 01:15:00,1.80093,1.80101,1.80016,1.80037,41000000.0
2007-06-06 01:20:00,1.80011,1.80058,1.79986,1.80014,40000000.0
2007-06-06 01:25:00,1.80022,1.80081,1.79933,1.79998,36000000.0
2007-06-06 01:30:00,1.79959,1.80046,1.79935,1.80044,45000000.0
2007-06-06 01:35:00,1.80052,1.80052,1.80016,1.80032,42000000.0
2007-06-06 01:40:00,1.80008,1.80038,1.79954,1.80022,37000000.0
2007-06-06 01:45:00,1.8002,1.80072,1.79978,1.80068,41000000.0
2007-06-06 01:50:00,1.80066,1.80066,1.79933,1.79933,35000000.0
2007-06-06 01:55:00,1.79915,1.8001,1.79722,1.79964,41000000.0
2007-06-06 02:00:00,1.79944,1.79987,1.79906,1.79957,53000000.0
2007-06-06 02:05:00,1.7995,1.79979,1.79932,1.7997,55000000.0
2007-06-06 02:10:00,1.79947,1.79971,1.79914,1.79928,43000000.0
2007-06-06 02:15:00,1.7989,1.7991,1.79833,1.79893,40000000.0
2007-06-06 02:20:00,1.79862,1.79878,1.79784,1.79787,48000000.0
2007-06-06 02:25:00,1.79758,1.79793,1.79742,1.79747,71000000.0
2007-06-06 02:30:00,1.79776,1.79776,1.79673,1.79683,54000000.0
2007-06-06 02:35:00,1.79689,1.79754,1.79676,1.79754,42000000.0
2007-06-06 02:40:00,1.7974,1.79754,1.79693,1.79716,50000000.0
2007-06-06 02:45:00,1.79723,1.79777,1.79707,1.79761,47000000.0
2007-06-06 02:50:00,1.79757,1.79771,1.79649,1.79716,38000000.0
2007-06-06 02:55:00,1.79722,1.79744,1.79641,1.79732,54000000.0
2007-06-06 03:00:00,1.79724,1.79746,1.79629,1.79735,43000000.0
2007-06-06 03:05:00,1.79704,1.79714,1.79681,1.79681,46000000.0
2007-06-06 03:10:00,1.79691,1.79735,1.79679,1.79688,42000000.0
2007-06-06 03:15:00,1.79694,1.79732,1.79651,1.79677,41000000.0
2007-06-06 03:20:00,1.79682,1.79695,1.79614,1.79675,33000000.0
2007-06-06 03:25:00,1.79644,1.79693,1.79545,1.79643,52000000.0
2007-06-06 03:30:00,1.79621,1.79621,1.79383,1.7942,44000000.0
2007-06-06 03:35:00,1.79428,1.79449,1.79222,1.79222,40000000.0
2007-06-06 03:40:00,1.79133,1.79203,1.79072,1.79203,38000000.0
2007-06-06 03:45:00,1.79243,1.79272,1.79063,1.79063,55000000.0
2007-06-06 03:50:00,1.79093,1.79154,1.79086,1.7915,43000000.0
2007-06-06 03:55:00,1.79122,1.79397,1.79115,1.79374,45000000.0
2007-06-06 04:00:00,1.7936,1.79364,1.79231,1.79283,53000000.0
2007-06-06 04:05:00,1.79271,1.79346,1.79253,1.79319,36000000.0
2007-06-06 04:10:00,1.79315,1.79347,1.79293,1.79324,39000000.0
2007-06-06 04:15:00,1.79316,1.79354,1.79266,1.79293,63000000.0
2007-06-06 04:20:00,1.7929,1.79328,1.79282,1.79285,48000000.0
2007-06-06 04:25:00,1.79299,1.79314,1.79245,1.79256,48000000.0
2007-06-06 04:30:00,1.79294,1.7933,1.79262,1.79278,53000000.0
2007-06-06 04:35:00,1.79264,1.7927,1.79123,1.79126,39000000.0
2007-06-06 04:40:00,1.79121,1.79156,1.79073,1.79121,37000000.0
2007-06-06 04:45:00,1.79109,1.79109,1.79029,1.79038,40000000.0
2007-06-06 04:50:00,1.79001,1.79041,1.78974,1.78995,49000000.0
2007-06-06 04:55:00,1.79007,1.79117,1.79003,1.79018,49000000.0
2007-06-06 05:00:00,1.79022,1.79022,1.78956,1.78979,39000000.0
2007-06-06 05:05:00,1.79011,1.79071,1.78971,1.79068,48000000.0
2007-06-06 05:10:00,1.79068,1.79089,1.79019,1.79033,60000000.0
2007-06-06 05:15:00,1.79036,1.79136,1.79036,1.791,53000000.0
2007-06-06 05:20:00,1.79044,1.79162,1.79044,1.79157,64000000.0
2007-06-06 05:25:00,1.79133,1.79192,1.7908,1.79182,119000000.0
2007-06-06 05:30:00,1.79151,1.79164,1.79123,1.79154,43000000.0
2007-06-06 05:35:00,1.79146,1.79158,1.79008,1.7904,46000000.0
2007-06-06 05:40:00,1.79158,1.79222,1.79136,1.79215,45000000.0
2007-06-06 05:45:00,1.79215,1.79229,1.79189,1.79229,50000000.0
2007-06-06 05:50:00,1.79242,1.79325,1.79221,1.79302,50000000.0
2007-06-06 05:55:00,1.79278,1.79327,1.7924,1.79297,49000000.0
2007-06-06 06:00:00,1.79246,1.79248,1.79137,1.79177,61000000.0
2007-06-06 06:05:00,1.79148,1.79245,1.79148,1.79179,42000000.0
2007-06-06 06:10:00,1.79168,1.79195,1.79139,1.79174,47000000.0
2007-06-06 06:15:00,1.79195,1.79195,1.7912,1.79166,55000000.0
2007-06-06 06:20:00,1.79164,1.79206,1.79155,1.79169,77000000.0
2007-06-06 06:25:00,1.79173,1.79176,1.79131,1.79141,45000000.0
2007-06-06 06:30:00,1.79132,1.79205,1.79114,1.79205,69000000.0
2007-06-06 06:35:00,1.79192,1.79223,1.79162,1.79219,48000000.0
2007-06-06 06:40:00,1.79221,1.79249,1.79173,1.79225,41000000.0
2007-06-06 06:45:00,1.7927,1.79305,1.79083,1.7922,42000000.0
2007-06-06 06:50:00,1.7928,1.79293,1.79155,1.79175,42000000.0
2007-06-06 06:55:00,1.79182,1.7919,1.79073,1.79073,53000000.0
2007-06-06 07:00:00,1.79182,1.79259,1.79146,1.79259,56000000.0
2007-06-06 07:05:00,1.79255,1.79255,1.79171,1.79246,58000000.0
2007-06-06 07:10:00,1.79242,1.79355,1.79153,1.79334,61000000.0
2007-06-06 07:15:00,1.79328,1.79361,1.79163,1.79163,50000000.0
2007-06-06 07:20:00,1.79152,1.79304,1.79152,1.79279,60000000.0
2007-06-06 07:25:00,1.79234,1.79287,1.79225,1.79263,106000000.0
2007-06-06 07:30:00,1.79267,1.79342,1.79267,1.79322,76000000.0
2007-06-06 07:35:00,1.79329,1.79359,1.79279,1.79295,56000000.0
2007-06-06 07:40:00,1.79307,1.79366,1.79271,1.79345,72000000.0
2007-06-06 07:45:00,1.79344,1.79373,1.79304,1.79333,65000000.0
2007-06-06 07:50:00,1.79352,1.79365,1.79289,1.79357,97000000.0
2007-06-06 07:55:00,1.79338,1.7936,1.79277,1.79277,101000000.0
2007-06-06 08:00:00,1.79282,1.793,1.7919,1.79274,106000000.0
2007-06-06 08:05:00,1.79254,1.79366,1.79139,1.79366,75000000.0
2007-06-06 08:10:00,1.79374,1.79414,1.79335,1.79414,118000000.0
2007-06-06 08:15:00,1.79454,1.79572,1.7943,1.79572,94000000.0
2007-06-06 08:20:00,1.79571,1.79605,1.79533,1.79576,91000000.0
2007-06-06 08:25:00,1.79584,1.79604,1.7952,1.7954,154000000.0
2007-06-06 08:30:00,1.79523,1.79576,1.79492,1.79538,216000000.0
2007-06-06 08:35:00,1.79549,1.7961,1.79513,1.79604,120000000.0
2007-06-06 08:40:00,1.79599,1.79661,1.79569,1.79646,123000000.0
2007-06-06 08:45:00,1.7962,1.79634,1.79568,1.79583,148000000.0
2007-06-06 08:50:00,1.79582,1.79612,1.79548,1.79605,232000000.0
2007-06-06 08:55:00,1.79618,1.7967,1.79604,1.79641,129000000.0
2007-06-06 09:00:00,1.79651,1.79682,1.79631,1.79664,98000000.0
2007-06-06 09:05:00,1.79669,1.79669,1.79482,1.79506,129000000.0
2007-06-06 09:10:00,1.79531,1.79611,1.79497,1.79575,216000000.0
2007-06-06 09:15:00,1.7958,1.79655,1.79485,1.79594,232000000.0
2007-06-06 09:20:00,1.79565,1.79624,1.79538,1.79569,273000000.0
2007-06-06 09:25:00,1.79593,1.79593,1.79501,1.79525,194000000.0
2007-06-06 09:30:00,1.79503,1.7955,1.79396,1.79543,151000000.0
2007-06-06 09:35:00,1.79533,1.79568,1.79477,1.79525,228000000.0
2007-06-06 09:40:00,1.79524,1.79555,1.79498,1.79518,226000000.0
2007-06-06 09:45:00,1.79543,1.79558,1.79512,1.79554,136000000.0
2007-06-06 09:50:00,1.79576,1.79622,1.7955,1.79604,196000000.0
2007-06-06 09:55:00,1.7961,1.79666,1.79582,1.79594,190000000.0
2007-06-06 10:00:00,1.79592,1.79598,1.79532,1.79587,196000000.0
2007-06-06 10:05:00,1.79601,1.79809,1.79601,1.79788,232000000.0
2007-06-06 10:10:00,1.79766,1.79785,1.79704,1.79721,303000000.0
2007-06-06 10:15:00,1.7971,1.79901,1.79681,1.79901,225000000.0
2007-06-06 10:20:00,1.79906,1.80102,1.79873,1.80065,233000000.0
2007-06-06 10:25:00,1.80052,1.80091,1.79935,1.79939,301000000.0
2007-06-06 10:30:00,1.79956,1.79956,1.79814,1.79818,157000000.0
2007-06-06 10:35:00,1.79812,1.79856,1.79806,1.79849,140000000.0
2007-06-06 10:40:00,1.79867,1.79867,1.79815,1.79822,139000000.0
2007-06-06 10:45:00,1.79827,1.79851,1.79782,1.79782,165000000.0
2007-06-06 10:50:00,1.7978,1.79928,1.79774,1.79866,206000000.0
2007-06-06 10:55:00,1.79854,1.79854,1.79794,1.79803,176000000.0
2007-06-06 11:00:00,1.79824,1.79875,1.79771,1.79869,178000000.0
2007-06-06 11:05:00,1.79859,1.79911,1.7985,1.79883,142000000.0
2007-06-06 11:10:00,1.79888,1.79904,1.79834,1.79835,236000000.0
2007-06-06 11:15:00,1.79819,1.79862,1.7977,1.79795,218000000.0
2007-06-06 11:20:00,1.79794,1.79823,1.79784,1.79804,229000000.0
2007-06-06 11:25:00,1.7979,1.79901,1.79785,1.79881,183000000.0
2007-06-06 11:30:00,1.79875,1.79953,1.79872,1.79939,173000000.0
2007-06-06 11:35:00,1.79914,1.79948,1.79793,1.79918,231000000.0
2007-06-06 11:40:00,1.79923,1.79964,1.79922,1.79963,185000000.0
2007-06-06 11:45:00,1.79967,1.80117,1.79967,1.80087,169000000.0
2007-06-06 11:50:00,1.80074,1.80103,1.80032,1.80055,188000000.0
2007-06-06 11:55:00,1.80053,1.80094,1.80001,1.8009,200000000.0
2007-06-06 12:00:00,1.8008,1.8008,1.80008,1.80029,150000000.0
2007-06-06 12:05:00,1.80026,1.80142,1.80009,1.80142,112000000.0
2007-06-06 12:10:00,1.80112,1.80215,1.80099,1.80209,149000000.0
2007-06-06 12:15:00,1.80242,1.80337,1.80242,1.80303,180000000.0
2007-06-06 12:20:00,1.80345,1.80402,1.80245,1.80402,178000000.0
2007-06-06 12:25:00,1.80421,1.80448,1.80022,1.80095,208000000.0
2007-06-06 12:30:00,1.80267,1.80284,1.80075,1.80268,188000000.0
2007-06-06 12:35:00,1.80278,1.80436,1.80264,1.80415,98000000.0
2007-06-06 12:40:00,1.80394,1.80398,1.80287,1.80361,82000000.0
2007-06-06 12:45:00,1.80369,1.80369,1.80235,1.80235,160000000.0
2007-06-06 12:50:00,1.80253,1.80304,1.80146,1.80146,129000000.0
2007-06-06 12:55:00,1.8019,1.80291,1.8016,1.8016,131000000.0
2007-06-06 13:00:00,1.80123,1.80213,1.80123,1.80203,91000000.0
2007-06-06 13:05:00,1.80183,1.80243,1.80164,1.80212,126000000.0
2007-06-06 13:10:00,1.80171,1.80179,1.80023,1.80023,104000000.0
2007-06-06 13:15:00,1.80153,1.80192,1.80143,1.80192,141000000.0
2007-06-06 13:20:00,1.80192,1.80192,1.80081,1.80117,165000000.0
2007-06-06 13:25:00,1.80103,1.80176,1.80103,1.80176,128000000.0
2007-06-06 13:30:00,1.80176,1.80188,1.80142,1.80181,118000000.0
2007-06-06 13:35:00,1.80178,1.80178,1.80112,1.80112,143000000.0
2007-06-06 13:40:00,1.80106,1.80211,1.80088,1.80178,145000000.0
2007-06-06 13:45:00,1.80161,1.8019,1.80052,1.8006,101000000.0
2007-06-06 13:50:00,1.80026,1.80026,1.79952,1.80008,144000000.0
2007-06-06 13:55:00,1.80013,1.80055,1.79972,1.80055,144000000.0
2007-06-06 14:00:00,1.8008,1.80124,1.80073,1.80124,124000000.0
2007-06-06 14:05:00,1.8013,1.80133,1.80072,1.80078,128000000.0
2007-06-06 14:10:00,1.80112,1.80122,1.80053,1.80053,104000000.0
2007-06-06 14:15:00,1.80081,1.80118,1.8005,1.80066,86000000.0
2007-06-06 14:20:00,1.80064,1.80125,1.80058,1.80106,84000000.0
2007-06-06 14:25:00,1.80099,1.80135,1.80042,1.80121,75000000.0
2007-06-06 14:30:00,1.80089,1.80273,1.8008,1.8026,67000000.0
2007-06-06 14:35:00,1.80259,1.80268,1.80162,1.80175,41000000.0
2007-06-06 14:40:00,1.8012,1.8012,1.79965,1.80088,43000000.0
2007-06-06 14:45:00,1.80064,1.80096,1.80007,1.80047,41000000.0
2007-06-06 14:50:00,1.8006,1.80079,1.7996,1.79973,39000000.0
2007-06-06 14:55:00,1.79947,1.80011,1.79911,1.79958,38000000.0
2007-06-06 15:00:00,1.79938,1.79971,1.79877,1.79877,37000000.0
2007-06-06 15:05:00,1.79872,1.79872,1.7968,1.79713,41000000.0
2007-06-06 15:10:00,1.79687,1.79787,1.79687,1.79721,47000000.0
2007-06-06 15:15:00,1.79727,1.79728,1.79655,1.79724,41000000.0
2007-06-06 15:20:00,1.79729,1.79729,1.79671,1.79677,42000000.0
2007-06-06 15:25:00,1.79679,1.79716,1.79526,1.79692,39000000.0
2007-06-06 15:30:00,1.79688,1.79798,1.79667,1.79788,45000000.0
2007-06-06 15:35:00,1.79762,1.79798,1.7951,1.79798,39000000.0
2007-06-06 15:40:00,1.79787,1.79787,1.79706,1.79743,44000000.0
2007-06-06 15:45:00,1.79768,1.79768,1.79655,1.79694,40000000.0
2007-06-06 15:50:00,1.79704,1.79789,1.79663,1.79773,42000000.0
2007-06-06 15:55:00,1.79774,1.79884,1.7975,1.79884,43000000.0
2007-06-06 16:00:00,1.79876,1.79876,1.79757,1.79856,43000000.0
2007-06-06 16:05:00,1.79864,1.79864,1.79793,1.7983,44000000.0
2007-06-06 16:10:00,1.79829,1.79885,1.79813,1.79863,44000000.0
2007-06-06 16:15:00,1.79874,1.79874,1.79814,1.79869,47000000.0
2007-06-06 16:20:00,1.79871,1.79871,1.79611,1.79638,44000000.0
2007-06-06 16:25:00,1.79636,1.7967,1.7957,1.79653,43000000.0
2007-06-06 16:30:00,1.79649,1.7969,1.79622,1.7965,42000000.0
2007-06-06 16:35:00,1.79644,1.7971,1.7963,1.79682,38000000.0
2007-06-06 16:40:00,1.79674,1.79764,1.7961,1.79624,42000000.0
2007-06-06 16:45:00,1.79597,1.79646,1.79577,1.79639,47000000.0
2007-06-06 16:50:00,1.79634,1.79682,1.79612,1.79662,39000000.0
2007-06-06 16:55:00,1.79673,1.79752,1.79518,1.7967,44000000.0
2007-06-06 17:00:00,1.7966,1.79722,1.79447,1.79633,40000000.0
2007-06-06 17:05:00,1.79612,1.79767,1.79606,1.79732,44000000.0
2007-06-06 17:10:00,1.79723,1.79743,1.79698,1.79702,40000000.0
2007-06-06 17:15:00,1.79677,1.79806,1.7966,1.798,40000000.0
2007-06-06 17:20:00,1.79797,1.79812,1.79738,1.79787,41000000.0
2007-06-06 17:25:00,1.79795,1.79828,1.79737,1.79752,38000000.0
2007-06-06 17:30:00,1.79761,1.79808,1.79728,1.79737,45000000.0
2007-06-06 17:35:00,1.79731,1.79742,1.79686,1.79702,36000000.0
2007-06-06 17:40:00,1.79734,1.79765,1.79707,1.7972,45000000.0
2007-06-06 17:45:00,1.79688,1.79749,1.79621,1.79682,37000000.0
2007-06-06 17:50:00,1.79648,1.79675,1.79618,1.79663,39000000.0
2007-06-06 17:55:00,1.79684,1.79702,1.79648,1.79681,44000000.0
2007-06-06 18:00:00,1.79665,1.79715,1.79665,1.79685,44000000.0
2007-06-06 18:05:00,1.79689,1.79706,1.79677,1.79697,44000000.0
2007-06-06 18:10:00,1.79691,1.79705,1.79654,1.79684,45000000.0
2007-06-06 18:15:00,1.79656,1.79725,1.79654,1.79704,46000000.0
2007-06-06 18:20:00,1.79716,1.79749,1.79491,1.79612,47000000.0
2007-06-06 18:25:00,1.79618,1.79622,1.79544,1.79544,36000000.0
2007-06-06 18:30:00,1.7955,1.79592,1.79537,1.79582,46000000.0
2007-06-06 18:35:00,1.7961,1.79628,1.79563,1.79624,38000000.0
2007-06-06 18:40:00,1.7963,1.79645,1.79573,1.79619,41000000.0
2007-06-06 18:45:00,1.79633,1.7969,1.79611,1.79679,44000000.0
2007-06-06 18:50:00,1.79641,1.7966,1.79551,1.79652,44000000.0
2007-06-06 18:55:00,1.79661,1.79689,1.79628,1.79681,41000000.0
2007-06-06 19:00:00,1.7968,1.79752,1.7968,1.79725,37000000.0
2007-06-06 19:05:00,1.79716,1.79772,1.79659,1.79772,40000000.0
2007-06-06 19:10:00,1.79769,1.79812,1.79645,1.79801,44000000.0
2007-06-06 19:15:00,1.7981,1.7981,1.79754,1.79792,47000000.0
2007-06-06 19:20:00,1.7978,1.79837,1.7973,1.79772,47000000.0
2007-06-06 19:25:00,1.79782,1.79782,1.79714,1.79734,41000000.0
2007-06-06 19:30:00,1.79727,1.79751,1.79703,1.79714,42000000.0
2007-06-06 19:35:00,1.79724,1.79734,1.79673,1.79705,38000000.0
2007-06-06 19:40:00,1.79723,1.7975,1.79674,1.79679,42000000.0
2007-06-06 19:45:00,1.79678,1.79733,1.79649,1.79733,40000000.0
2007-06-06 19:50:00,1.79668,1.79738,1.79666,1.79727,36000000.0
2007-06-06 19:55:00,1.79721,1.7974,1.7967,1.79718,41000000.0
2007-06-06 20:00:00,1.79745,1.79777,1.79692,1.79724,39000000.0
2007-06-06 20:05:00,1.79709,1.79766,1.79701,1.79742,45000000.0
2007-06-06 20:10:00,1.79742,1.79756,1.79702,1.79731,40000000.0
2007-06-06 20:15:00,1.79709,1.7972,1.79642,1.79703,42000000.0
2007-06-06 20:20:00,1.79715,1.79751,1.79696,1.79751,40000000.0
2007-06-06 20:25:00,1.79716,1.7977,1.79664,1.79664,43000000.0
2007-06-06 20:30:00,1.79728,1.79776,1.79643,1.7966,37000000.0
2007-06-06 20:35:00,1.79754,1.79822,1.79725,1.7977,46000000.0
2007-06-06 20:40:00,1.79766,1.79775,1.79739,1.79767,45000000.0
2007-06-06 20:45:00,1.7979,1.79804,1.79684,1.79688,39000000.0
2007-06-06 20:50:00,1.79705,1.79798,1.79698,1.79791,50000000.0
2007-06-06 20:55:00,1.79801,1.79812,1.79722,1.79794,36000000.0
2007-06-06 21:00:00,1.79785,1.79821,1.79751,1.79783,36000000.0
2007-06-06 21:05:00,1.79818,1.79826,1.7976,1.7976,35000000.0
2007-06-06 21:10:00,1.79746,1.79845,1.79744,1.79835,34000000.0
2007-06-06 21:15:00,1.79829,1.79834,1.79795,1.7983,40000000.0
2007-06-06 21:20:00,1.79819,1.79834,1.79774,1.79809,49000000.0
2007-06-06 21:25:00,1.7983,1.7983,1.7976,1.7976,29000000.0
2007-06-06 21:30:00,1.79743,1.79761,1.79713,1.79746,45000000.0
2007-06-06 21:35:00,1.79737,1.79756,1.79681,1.79688,32000000.0
2007-06-06 21:40:00,1.7967,1.79698,1.79645,1.79671,35000000.0
2007-06-06 21:45:00,1.79677,1.79689,1.79644,1.7967,39000000.0
2007-06-06 21:50:00,1.79665,1.79674,1.79625,1.79665,21000000.0
2007-06-06 21:55:00,1.7967,1.79678,1.79482,1.79482,32000000.0
2007-06-06 22:00:00,1.79491,1.79726,1.7939,1.79667,42000000.0
2007-06-06 22:05:00,1.79746,1.79796,1.79721,1.79796,33000000.0
2007-06-06 22:10:00,1.79804,1.79824,1.79733,1.79733,42000000.0
2007-06-06 22:15:00,1.79697,1.7978,1.79672,1.79722,40000000.0
2007-06-06 22:20:00,1.79738,1.79738,1.78913,1.78913,39000000.0
2007-06-06 22:25:00,1.78866,1.7975,1.78866,1.79728,31000000.0
2007-06-06 22:30:00,1.79656,1.79784,1.7887,1.79769,38000000.0
2007-06-06 22:35:00,1.79774,1.79855,1.79774,1.79807,35000000.0
2007-06-06 22:40:00,1.79843,1.79856,1.79777,1.79786,43000000.0
2007-06-06 22:45:00,1.79793,1.79824,1.79745,1.79747,45000000.0
2007-06-06 22:50:00,1.79738,1.79758,1.79704,1.79743,40000000.0
2007-06-06 22:55:00,1.79768,1.79805,1.79566,1.79574,35000000.0
2007-06-06 23:00:00,1.79427,1.79427,1.78766,1.78795,39000000.0
2007-06-06 23:05:00,1.78834,1.78834,1.78523,1.78608,42000000.0
2007-06-06 23:10:00,1.7861,1.78646,1.78429,1.78429,39000000.0
2007-06-06 23:15:00,1.7834,1.78629,1.7834,1.78554,42000000.0
2007-06-06 23:20:00,1.78538,1.78551,1.78397,1.78533,39000000.0
2007-06-06 23:25:00,1.78535,1.78535,1.78431,1.78504,43000000.0
2007-06-06 23:30:00,1.78478,1.78513,1.7843,1.78504,37000000.0
2007-06-06 23:35:00,1.78523,1.78668,1.78523,1.7865,43000000.0
2007-06-06 23:40:00,1.78683,1.78691,1.78582,1.78582,37000000.0
2007-06-06 23:45:00,1.78631,1.78649,1.7853,1.78625,40000000.0
2007-06-06 23:50:00,1.78626,1.78685,1.78595,1.7868,39000000.0
2007-06-06 23:55:00,1.78695,1.78742,1.78677,1.78701,41000000.0
2007-06-07 00:00:00,1.78679,1.78828,1.78628,1.78805,37000000.0
2007-06-07 00:05:00,1.78779,1.78943,1.78766,1.78902,37000000.0
2007-06-07 00:10:00,1.7891,1.7891,1.78849,1.78872,35000000.0
2007-06-07 00:15:00,1.78855,1.7887,1.7881,1.78864,41000000.0
2007-06-07 00:20:00,1.78792,1.78858,1.78783,1.78783,34000000.0
2007-06-07 00:25:00,1.78793,1.78796,1.78746,1.78764,42000000.0
2007-06-07 00:30:00,1.78706,1.78797,1.78706,1.78796,47000000.0
2007-06-07 00:35:00,1.78796,1.78853,1.786,1.78853,36000000.0
2007-06-07 00:40:00,1.78829,1.79205,1.78757,1.79205,42000000.0
2007-06-07 00:45:00,1.79308,1.79424,1.79221,1.79424,46000000.0
2007-06-07 00:50:00,1.79434,1.79468,1.79273,1.79289,41000000.0
2007-06-07 00:55:00,1.79277,1.79293,1.79075,1.79075,35000000.0
2007-06-07 01:00:00,1.79035,1.79082,1.78972,1.79036,42000000.0
2007-06-07 01:05:00,1.79038,1.79133,1.79031,1.79089,41000000.0
2007-06-07 01:10:00,1.79094,1.79101,1.79057,1.7909,40000000.0
2007-06-07 01:15:00,1.79025,1.79156,1.79025,1.79116,41000000.0
2007-06-07 01:20:00,1.79152,1.79182,1.79102,1.79134,40000000.0
2007-06-07 01:25:00,1.79124,1.79124,1.79054,1.7906,36000000.0
2007-06-07 01:30:00,1.79067,1.7914,1.79039,1.79129,45000000.0
2007-06-07 01:35:00,1.79134,1.79134,1.79032,1.79047,42000000.0
2007-06-07 01:40:00,1.79034,1.79078,1.79012,1.79049,37000000.0
2007-06-07 01:45:00,1.79062,1.79164,1.79038,1.79074,41000000.0
2007-06-07 01:50:00,1.79098,1.79233,1.79098,1.79212,43000000.0
2007-06-07 01:55:00,1.79222,1.79263,1.79052,1.79164,41000000.0
2007-06-07 02:00:00,1.79219,1.79243,1.79191,1.79243,53000000.0
2007-06-07 02:05:00,1.79249,1.79323,1.79233,1.79323,55000000.0
2007-06-07 02:10:00,1.79311,1.79365,1.79281,1.79365,43000000.0
2007-06-07 02:15:00,1.79338,1.79358,1.79291,1.79357,40000000.0
2007-06-07 02:20:00,1.79376,1.79397,1.79344,1.79345,48000000.0
2007-06-07 02:25:00,1.7932,1.79343,1.79252,1.79257,71000000.0
2007-06-07 02:30:00,1.79244,1.79244,1.79187,1.79219,54000000.0
2007-06-07 02:35:00,1.79214,1.79229,1.79176,1.79219,42000000.0
2007-06-07 02:40:00,1.79111,1.79215,1.79111,1.79171,50000000.0
2007-06-07 02:45:00,1.79173,1.79179,1.7904,1.79073,47000000.0
2007-06-07 02:50:00,1.79055,1.7915,1.79048,1.7907,38000000.0
2007-06-07 02:55:00,1.79054,1.79117,1.79051,1.79117,54000000.0
2007-06-07 03:00:00,1.791,1.79112,1.79045,1.79051,43000000.0
2007-06-07 03:05:00,1.79017,1.79018,1.78914,1.78914,46000000.0
2007-06-07 03:10:00,1.78939,1.78967,1.7885,1.78893,42000000.0
2007-06-07 03:15:00,1.7892,1.78953,1.78873,1.78873,41000000.0
2007-06-07 03:20:00,1.78839,1.78909,1.78837,1.78888,28000000.0
2007-06-07 03:25:00,1.78893,1.78894,1.7874,1.78777,52000000.0
2007-06-07 03:30:00,1.78716,1.78716,1.78445,1.78493,44000000.0
2007-06-07 03:35:00,1.78505,1.78532,1.78428,1.78451,40000000.0
2007-06-07 03:40:00,1.78468,1.78468,1.78344,1.78364,42000000.0
2007-06-07 03:45:00,1.78352,1.78472,1.78346,1.78472,61000000.0
2007-06-07 03:50:00,1.78474,1.785,1.78408,1.78455,43000000.0
2007-06-07 03:55:00,1.78438,1.78587,1.78438,1.78463,45000000.0
2007-06-07 04:00:00,1.78436,1.78478,1.7838,1.78385,53000000.0
2007-06-07 04:05:00,1.78379,1.78424,1.78337,1.78391,36000000.0
2007-06-07 04:10:00,1.78392,1.78405,1.78327,1.78329,35000000.0
2007-06-07 04:15:00,1.78299,1.78343,1.78257,1.78318,63000000.0
2007-06-07 04:20:00,1.78323,1.78335,1.78238,1.78335,48000000.0
2007-06-07 04:25:00,1.78357,1.78357,1.78267,1.78308,52000000.0
2007-06-07 04:30:00,1.7833,1.78405,1.7833,1.78401,58000000.0
2007-06-07 04:35:00,1.784,1.78437,1.78395,1.78426,39000000.0
2007-06-07 04:40:00,1.78412,1.78418,1.78369,1.784,28000000.0
2007-06-07 04:45:00,1.78415,1.78531,1.78409,1.78531,40000000.0
2007-06-07 04:50:00,1.78511,1.78583,1.78511,1.78583,49000000.0
2007-06-07 04:55:00,1.78605,1.78628,1.78585,1.78599,49000000.0
2007-06-07 05:00:00,1.78623,1.78668,1.78606,1.78668,39000000.0
2007-06-07 05:05:00,1.78657,1.78664,1.78603,1.78636,48000000.0
2007-06-07 05:10:00,1.78601,1.78622,1.78583,1.78609,60000000.0
2007-06-07 05:15:00,1.78605,1.78646,1.78603,1.78603,53000000.0
2007-06-07 05:20:00,1.786,1.7866,1.786,1.78659,64000000.0
2007-06-07 05:25:00,1.78643,1.78643,1.78551,1.78621,119000000.0
2007-06-07 05:30:00,1.7865,1.78658,1.78626,1.78636,43000000.0
2007-06-07 05:35:00,1.78572,1.78648,1.78556,1.78588,48000000.0
2007-06-07 05:40:00,1.78588,1.78618,1.7855,1.78564,51000000.0
2007-06-07 05:45:00,1.78484,1.78582,1.78484,1.78549,57000000.0
2007-06-07 05:50:00,1.78548,1.7862,1.78544,1.78604,48000000.0
2007-06-07 05:55:00,1.78588,1.78623,1.78575,1.78589,49000000.0
2007-06-07 06:00:00,1.78559,1.78596,1.78553,1.78571,61000000.0
2007-06-07 06:05:00,1.78572,1.78614,1.78503,1.78541,42000000.0
2007-06-07 06:10:00,1.78525,1.78569,1.785,1.785,47000000.0
2007-06-07 06:15:00,1.78376,1.78549,1.78366,1.78488,55000000.0
2007-06-07 06:20:00,1.7847,1.78499,1.78436,1.78477,77000000.0
2007-06-07 06:25:00,1.78467,1.78527,1.78448,1.78493,42000000.0
2007-06-07 06:30:00,1.78475,1.7859,1.78475,1.7854,69000000.0
2007-06-07 06:35:00,1.78526,1.78534,1.78446,1.78479,48000000.0
2007-06-07 06:40:00,1.78472,1.78534,1.78407,1.78407,38000000.0
2007-06-07 06:45:00,1.78475,1.78501,1.78297,1.78448,42000000.0
2007-06-07 06:50:00,1.78489,1.78525,1.78454,1.78503,42000000.0
2007-06-07 06:55:00,1.78472,1.78507,1.7842,1.7842,49000000.0
2007-06-07 07:00:00,1.7842,1.78564,1.78404,1.78564,56000000.0
2007-06-07 07:05:00,1.78567,1.78569,1.7849,1.7852,58000000.0
2007-06-07 07:10:00,1.78515,1.78578,1.78466,1.78578,61000000.0
2007-06-07 07:15:00,1.78585,1.78589,1.78543,1.78543,50000000.0
2007-06-07 07:20:00,1.78535,1.7858,1.78535,1.78552,60000000.0
2007-06-07 07:25:00,1.78537,1.78571,1.78508,1.78527,106000000.0
2007-06-07 07:30:00,1.7849,1.78506,1.78381,1.78395,76000000.0
2007-06-07 07:35:00,1.78399,1.78429,1.78355,1.78394,56000000.0
2007-06-07 07:40:00,1.78384,1.78424,1.78345,1.78361,72000000.0
2007-06-07 07:45:00,1.78356,1.78396,1.78287,1.78391,65000000.0
2007-06-07 07:50:00,1.78395,1.78511,1.78381,1.78508,97000000.0
2007-06-07 07:55:00,1.78499,1.78544,1.78443,1.78543,101000000.0
2007-06-07 08:00:00,1.78545,1.78588,1.78495,1.78588,106000000.0
2007-06-07 08:05:00,1.78602,1.78625,1.78408,1.78625,75000000.0
2007-06-07 08:10:00,1.7865,1.7868,1.78589,1.7863,118000000.0
2007-06-07 08:15:00,1.78636,1.78705,1.78622,1.78668,94000000.0
2007-06-07 08:20:00,1.78696,1.78733,1.7865,1.7869,91000000.0
2007-06-07 08:25:00,1.78708,1.78735,1.78644,1.78679,154000000.0
2007-06-07 08:30:00,1.78696,1.78723,1.78655,1.7868,216000000.0
2007-06-07 08:35:00,1.78681,1.78686,1.78605,1.78681,120000000.0
2007-06-07 08:40:00,1.78677,1.78684,1.78634,1.78684,123000000.0
2007-06-07 08:45:00,1.78657,1.78746,1.78657,1.78736,148000000.0
2007-06-07 08:50:00,1.78749,1.78755,1.78667,1.78682,232000000.0
2007-06-07 08:55:00,1.78696,1.78798,1.78676,1.78798,129000000.0
2007-06-07 09:00:00,1.78781,1.78791,1.7875,1.7876,98000000.0
2007-06-07 09:05:00,1.78756,1.78756,1.78591,1.78606,129000000.0
2007-06-07 09:10:00,1.78575,1.78593,1.78464,1.78537,216000000.0
2007-06-07 09:15:00,1.78477,1.78494,1.78339,1.78351,232000000.0
2007-06-07 09:20:00,1.78318,1.7837,1.78259,1.7837,273000000.0
2007-06-07 09:25:00,1.78387,1.78519,1.78371,1.78484,194000000.0
2007-06-07 09:30:00,1.78511,1.78617,1.78496,1.78617,151000000.0
2007-06-07 09:35:00,1.78651,1.78651,1.78568,1.78568,228000000.0
2007-06-07 09:40:00,1.78563,1.78592,1.78551,1.78554,226000000.0
2007-06-07 09:45:00,1.78548,1.78606,1.78543,1.78603,136000000.0
2007-06-07 09:50:00,1.78584,1.7861,1.78573,1.7861,196000000.0
2007-06-07 09:55:00,1.78624,1.78768,1.78624,1.78748,190000000.0
2007-06-07 10:00:00,1.78761,1.78822,1.78719,1.78799,196000000.0
2007-06-07 10:05:00,1.78756,1.78821,1.78728,1.78735,232000000.0
2007-06-07 10:10:00,1.78736,1.78786,1.78712,1.78768,303000000.0
2007-06-07 10:15:00,1.78784,1.78784,1.78714,1.78736,225000000.0
2007-06-07 10:20:00,1.78739,1.7876,1.78662,1.78675,233000000.0
2007-06-07 10:25:00,1.78677,1.78677,1.78522,1.78548,301000000.0
2007-06-07 10:30:00,1.78577,1.78586,1.78368,1.78391,157000000.0
2007-06-07 10:35:00,1.78364,1.78404,1.78257,1.78401,140000000.0
2007-06-07 10:40:00,1.784,1.78413,1.78355,1.78378,139000000.0
2007-06-07 10:45:00,1.78381,1.78409,1.78357,1.78388,165000000.0
2007-06-07 10:50:00,1.78373,1.78466,1.78315,1.7844,206000000.0
2007-06-07 10:55:00,1.78431,1.78432,1.78369,1.78391,176000000.0
2007-06-07 11:00:00,1.78387,1.78398,1.7836,1.78372,178000000.0
2007-06-07 11:05:00,1.78375,1.78418,1.78329,1.78393,142000000.0
2007-06-07 11:10:00,1.78399,1.78446,1.78363,1.7837,236000000.0
2007-06-07 11:15:00,1.78345,1.78399,1.78329,1.78388,218000000.0
2007-06-07 11:20:00,1.78377,1.78377,1.78289,1.78354,229000000.0
2007-06-07 11:25:00,1.78343,1.78411,1.78342,1.78411,183000000.0
2007-06-07 11:30:00,1.78412,1.78464,1.784,1.78457,173000000.0
2007-06-07 11:35:00,1.78457,1.78457,1.78318,1.78339,231000000.0
2007-06-07 11:40:00,1.78347,1.78408,1.78289,1.78327,185000000.0
2007-06-07 11:45:00,1.78334,1.78415,1.78334,1.78364,169000000.0
2007-06-07 11:50:00,1.78331,1.78335,1.78186,1.7823,188000000.0
2007-06-07 11:55:00,1.78308,1.7831,1.78212,1.78212,200000000.0
2007-06-07 12:00:00,1.78201,1.78247,1.78181,1.78197,150000000.0
2007-06-07 12:05:00,1.78198,1.78232,1.78168,1.78171,112000000.0
2007-06-07 12:10:00,1.78183,1.78246,1.78183,1.78187,149000000.0
2007-06-07 12:15:00,1.78128,1.78198,1.78094,1.7815,180000000.0
2007-06-07 12:20:00,1.78147,1.78147,1.7807,1.78078,178000000.0
2007-06-07 12:25:00,1.7806,1.78165,1.77873,1.77889,208000000.0
2007-06-07 12:30:00,1.78045,1.7818,1.77875,1.78126,188000000.0
2007-06-07 12:35:00,1.78142,1.78186,1.78128,1.78184,98000000.0
2007-06-07 12:40:00,1.78195,1.7822,1.78157,1.7822,82000000.0
2007-06-07 12:45:00,1.78226,1.78293,1.78212,1.78262,160000000.0
2007-06-07 12:50:00,1.78281,1.78295,1.78183,1.78228,129000000.0
2007-06-07 12:55:00,1.78245,1.7826,1.78187,1.78224,131000000.0
2007-06-07 13:00:00,1.78222,1.78311,1.782,1.78309,91000000.0
2007-06-07 13:05:00,1.78284,1.78305,1.78108,1.78241,126000000.0
2007-06-07 13:10:00,1.78252,1.78429,1.78235,1.78427,104000000.0
2007-06-07 13:15:00,1.78426,1.78426,1.78205,1.78231,141000000.0
2007-06-07 13:20:00,1.78256,1.78314,1.78235,1.78295,165000000.0
2007-06-07 13:25:00,1.78278,1.78411,1.78278,1.78394,128000000.0
2007-06-07 13:30:00,1.78415,1.7844,1.78231,1.78246,118000000.0
2007-06-07 13:35:00,1.78228,1.78228,1.78141,1.78144,143000000.0
2007-06-07 13:40:00,1.78133,1.78162,1.78056,1.78152,145000000.0
2007-06-07 13:45:00,1.78159,1.78184,1.78115,1.78138,101000000.0
2007-06-07 13:50:00,1.78168,1.78219,1.78109,1.78218,144000000.0
2007-06-07 13:55:00,1.78216,1.78311,1.78211,1.78293,144000000.0
2007-06-07 14:00:00,1.78287,1.78312,1.78227,1.78312,124000000.0
2007-06-07 14:05:00,1.7831,1.78351,1.7825,1.78327,128000000.0
2007-06-07 14:10:00,1.78319,1.7833,1.78269,1.78325,104000000.0
2007-06-07 14:15:00,1.78344,1.7842,1.78316,1.78408,86000000.0
2007-06-07 14:20:00,1.78451,1.78596,1.78422,1.78596,84000000.0
2007-06-07 14:25:00,1.7856,1.7856,1.78459,1.78459,75000000.0
2007-06-07 14:30:00,1.78443,1.78529,1.78417,1.78444,67000000.0
2007-06-07 14:35:00,1.78417,1.78534,1.7839,1.78534,41000000.0
2007-06-07 14:40:00,1.78544,1.78631,1.78508,1.78534,43000000.0
2007-06-07 14:45:00,1.78556,1.78556,1.78375,1.78439,41000000.0
2007-06-07 14:50:00,1.78435,1.78486,1.78424,1.7845,39000000.0
2007-06-07 14:55:00,1.78442,1.78484,1.78411,1.78411,38000000.0
2007-06-07 15:00:00,1.78456,1.78456,1.78308,1.78316,37000000.0
2007-06-07 15:05:00,1.78294,1.78295,1.7825,1.78259,41000000.0
2007-06-07 15:10:00,1.78232,1.78305,1.78206,1.78288,47000000.0
2007-06-07 15:15:00,1.78241,1.78364,1.78195,1.78363,41000000.0
2007-06-07 15:20:00,1.78373,1.78472,1.78373,1.78439,42000000.0
2007-06-07 15:25:00,1.78382,1.78382,1.78129,1.7815,39000000.0
2007-06-07 15:30:00,1.782,1.782,1.78126,1.78177,45000000.0
2007-06-07 15:35:00,1.7817,1.78173,1.77835,1.78076,39000000.0
2007-06-07 15:40:00,1.78077,1.78084,1.78027,1.78073,44000000.0
2007-06-07 15:45:00,1.78058,1.78078,1.77806,1.77842,40000000.0
2007-06-07 15:50:00,1.77836,1.77983,1.77774,1.77978,42000000.0
2007-06-07 15:55:00,1.77992,1.78143,1.7792,1.78143,43000000.0
2007-06-07 16:00:00,1.78189,1.7826,1.78189,1.78218,43000000.0
2007-06-07 16:05:00,1.78223,1.78223,1.78105,1.7813,44000000.0
2007-06-07 16:10:00,1.7817,1.78266,1.7817,1.78171,44000000.0
2007-06-07 16:15:00,1.78182,1.78307,1.78149,1.78307,47000000.0
2007-06-07 16:20:00,1.78309,1.78309,1.78194,1.78206,44000000.0
2007-06-07 16:25:00,1.78222,1.78255,1.78161,1.78253,43000000.0
2007-06-07 16:30:00,1.78239,1.78239,1.78188,1.78225,42000000.0
2007-06-07 16:35:00,1.7819,1.7819,1.78091,1.7812,38000000.0
2007-06-07 16:40:00,1.7813,1.78177,1.78043,1.78063,42000000.0
2007-06-07 16:45:00,1.78067,1.78079,1.78018,1.78051,47000000.0
2007-06-07 16:50:00,1.78064,1.78186,1.77982,1.78177,39000000.0
2007-06-07 16:55:00,1.78121,1.78168,1.77835,1.77947,44000000.0
2007-06-07 17:00:00,1.77955,1.7816,1.7784,1.78151,40000000.0
2007-06-07 17:05:00,1.78157,1.78296,1.78122,1.78289,44000000.0
2007-06-07 17:10:00,1.78275,1.78275,1.78106,1.78252,40000000.0
2007-06-07 17:15:00,1.7823,1.78362,1.78209,1.7823,40000000.0
2007-06-07 17:20:00,1.78243,1.7825,1.77948,1.78015,41000000.0
2007-06-07 17:25:00,1.78009,1.78068,1.77978,1.78059,38000000.0
2007-06-07 17:30:00,1.78067,1.781,1.78036,1.78081,45000000.0
2007-06-07 17:35:00,1.78076,1.78103,1.7805,1.78097,36000000.0
2007-06-07 17:40:00,1.78094,1.78097,1.78044,1.78046,45000000.0
2007-06-07 17:45:00,1.78053,1.78127,1.78042,1.78107,37000000.0
2007-06-07 17:50:00,1.78104,1.78139,1.78083,1.78094,39000000.0
2007-06-07 17:55:00,1.78087,1.78118,1.78015,1.78062,44000000.0
2007-06-07 18:00:00,1.78044,1.78103,1.78002,1.78071,44000000.0
2007-06-07 18:05:00,1.78046,1.78046,1.77967,1.77968,44000000.0
2007-06-07 18:10:00,1.77967,1.78027,1.77855,1.77855,45000000.0
2007-06-07 18:15:00,1.77878,1.77929,1.77849,1.77856,46000000.0
2007-06-07 18:20:00,1.7786,1.77903,1.77694,1.77821,47000000.0
2007-06-07 18:25:00,1.77835,1.77873,1.77795,1.77867,36000000.0
2007-06-07 18:30:00,1.77866,1.77973,1.77848,1.77925,46000000.0
2007-06-07 18:35:00,1.77914,1.77946,1.77878,1.77914,38000000.0
2007-06-07 18:40:00,1.77936,1.77986,1.77885,1.77942,41000000.0
2007-06-07 18:45:00,1.77964,1.78063,1.77938,1.78014,44000000.0
2007-06-07 18:50:00,1.78046,1.78234,1.78043,1.78202,44000000.0
2007-06-07 18:55:00,1.78237,1.78468,1.78227,1.78382,41000000.0
2007-06-07 19:00:00,1.78351,1.78351,1.78206,1.78263,37000000.0
2007-06-07 19:05:00,1.78249,1.78249,1.7816,1.7817,40000000.0
2007-06-07 19:10:00,1.78213,1.7838,1.78192,1.78334,44000000.0
2007-06-07 19:15:00,1.78346,1.78519,1.78313,1.78421,47000000.0
2007-06-07 19:20:00,1.78416,1.78535,1.78406,1.78484,47000000.0
2007-06-07 19:25:00,1.78496,1.78532,1.78446,1.78518,41000000.0
2007-06-07 19:30:00,1.78577,1.78592,1.7844,1.78492,42000000.0
2007-06-07 19:35:00,1.78498,1.78519,1.78444,1.78477,38000000.0
2007-06-07 19:40:00,1.78473,1.78612,1.78473,1.78557,42000000.0
2007-06-07 19:45:00,1.78568,1.78588,1.78524,1.78539,40000000.0
2007-06-07 19:50:00,1.78539,1.78613,1.78537,1.78573,36000000.0
2007-06-07 19:55:00,1.78544,1.7858,1.7853,1.78566,41000000.0
2007-06-07 20:00:00,1.78582,1.78609,1.78544,1.7859,39000000.0
2007-06-07 20:05:00,1.78575,1.78587,1.78517,1.78544,45000000.0
2007-06-07 20:10:00,1.7853,1.78533,1.78499,1.78526,40000000.0
2007-06-07 20:15:00,1.78524,1.78581,1.78481,1.78551,42000000.0
2007-06-07 20:20:00,1.7857,1.78582,1.78534,1.78551,40000000.0
2007-06-07 20:25:00,1.78527,1.78566,1.78451,1.78475,43000000.0
2007-06-07 20:30:00,1.78527,1.7855,1.78496,1.78509,37000000.0
2007-06-07 20:35:00,1.78498,1.78506,1.78446,1.78472,46000000.0
2007-06-07 20:40:00,1.78463,1.78515,1.78447,1.78471,45000000.0
2007-06-07 20:45:00,1.78478,1.78478,1.7837,1.78393,39000000.0
2007-06-07 20:50:00,1.78392,1.78426,1.78374,1.78403,50000000.0
2007-06-07 20:55:00,1.78404,1.78444,1.78349,1.78428,36000000.0
2007-06-07 21:00:00,1.78409,1.7845,1.78382,1.78442,36000000.0
2007-06-07 21:05:00,1.78459,1.78506,1.78445,1.78445,43000000.0
2007-06-07 21:10:00,1.78449,1.78474,1.7844,1.78466,41000000.0
2007-06-07 21:15:00,1.7846,1.78465,1.78371,1.78447,40000000.0
2007-06-07 21:20:00,1.78381,1.78466,1.78334,1.78441,49000000.0
2007-06-07 21:25:00,1.7847,1.7847,1.78368,1.78439,38000000.0
2007-06-07 21:30:00,1.7842,1.7845,1.78383,1.78421,45000000.0
2007-06-07 21:35:00,1.7842,1.7842,1.78316,1.7837,37000000.0
2007-06-07 21:40:00,1.78357,1.78386,1.7831,1.78353,38000000.0
2007-06-07 21:45:00,1.78353,1.7841,1.78337,1.78371,39000000.0
2007-06-07 21:50:00,1.78379,1.78408,1.78342,1.78361,29000000.0
2007-06-07 21:55:00,1.78268,1.78445,1.78268,1.78355,36000000.0
2007-06-07 22:00:00,1.78358,1.78468,1.78358,1.78463,42000000.0
2007-06-07 22:05:00,1.78503,1.78554,1.78503,1.78552,42000000.0
2007-06-07 22:10:00,1.78539,1.78569,1.78528,1.78556,42000000.0
2007-06-07 22:15:00,1.78569,1.78648,1.78552,1.78641,40000000.0
2007-06-07 22:20:00,1.78684,1.78771,1.78684,1.78758,39000000.0
2007-06-07 22:25:00,1.78772,1.78834,1.78755,1.78834,39000000.0
2007-06-07 22:30:00,1.78843,1.78891,1.78801,1.7889,38000000.0
2007-06-07 22:35:00,1.78853,1.78959,1.78811,1.78937,42000000.0
2007-06-07 22:40:00,1.78939,1.78986,1.789,1.78967,43000000.0
2007-06-07 22:45:00,1.78951,1.78951,1.78873,1.78928,45000000.0
2007-06-07 22:50:00,1.78936,1.78936,1.78869,1.78869,40000000.0
2007-06-07 22:55:00,1.78886,1.78913,1.78841,1.78841,35000000.0
2007-06-07 23:00:00,1.78869,1.78949,1.78846,1.78932,39000000.0
2007-06-07 23:05:00,1.78935,1.7899,1.7887,1.78928,42000000.0
2007-06-07 23:10:00,1.78929,1.78929,1.7889,1.78911,39000000.0
2007-06-07 23:15:00,1.78909,1.79138,1.78899,1.79138,42000000.0
2007-06-07 23:20:00,1.79156,1.79156,1.78972,1.78972,41000000.0
2007-06-07 23:25:00,1.78966,1.79006,1.78713,1.78969,43000000.0
2007-06-07 23:30:00,1.79005,1.79009,1.78954,1.7897,37000000.0
2007-06-07 23:35:00,1.7898,1.79046,1.78971,1.79018,43000000.0
2007-06-07 23:40:00,1.79027,1.79311,1.79026,1.7921,31000000.0
2007-06-07 23:45:00,1.7921,1.79223,1.79049,1.79072,40000000.0
2007-06-07 23:50:00,1.79104,1.79206,1.79104,1.79183,39000000.0
2007-06-07 23:55:00,1.79159,1.79159,1.78821,1.78821,37000000.0
2007-06-08 00:00:00,1.78745,1.78831,1.78592,1.78597,37000000.0
2007-06-08 00:05:00,1.7855,1.78627,1.78507,1.78627,43000000.0
2007-06-08 00:10:00,1.78627,1.78665,1.78573,1.78665,35000000.0
2007-06-08 00:15:00,1.78647,1.78647,1.78568,1.78582,42000000.0
2007-06-08 00:20:00,1.78569,1.78583,1.78542,1.78548,36000000.0
2007-06-08 00:25:00,1.78543,1.7855,1.78427,1.78437,36000000.0
2007-06-08 00:30:00,1.78519,1.78549,1.78454,1.7851,47000000.0
2007-06-08 00:35:00,1.78511,1.78606,1.78354,1.78584,36000000.0
2007-06-08 00:40:00,1.78592,1.78645,1.78537,1.78549,39000000.0
2007-06-08 00:45:00,1.78549,1.78585,1.785,1.78551,46000000.0
2007-06-08 00:50:00,1.78513,1.7855,1.78469,1.78524,41000000.0
2007-06-08 00:55:00,1.78528,1.78553,1.78486,1.78548,33000000.0
2007-06-08 01:00:00,1.78531,1.78554,1.78496,1.78514,36000000.0
2007-06-08 01:05:00,1.78508,1.78539,1.78438,1.7846,41000000.0
2007-06-08 01:10:00,1.78524,1.78524,1.78365,1.78399,40000000.0
2007-06-08 01:15:00,1.78411,1.78433,1.78344,1.7838,41000000.0
2007-06-08 01:20:00,1.78353,1.78353,1.78276,1.78294,40000000.0
2007-06-08 01:25:00,1.7832,1.78336,1.78261,1.78261,36000000.0
2007-06-08 01:30:00,1.78306,1.78415,1.78303,1.78372,45000000.0
2007-06-08 01:35:00,1.78396,1.78396,1.78309,1.78309,42000000.0
2007-06-08 01:40:00,1.78384,1.78396,1.78344,1.78359,37000000.0
2007-06-08 01:45:00,1.78364,1.78364,1.78121,1.78186,41000000.0
2007-06-08 01:50:00,1.78156,1.78156,1.7793,1.7793,43000000.0
2007-06-08 01:55:00,1.77965,1.78009,1.77792,1.77956,41000000.0
2007-06-08 02:00:00,1.77955,1.78042,1.77888,1.77928,53000000.0
2007-06-08 02:05:00,1.77956,1.78013,1.77956,1.78,55000000.0
2007-06-08 02:10:00,1.78024,1.78306,1.78012,1.78299,43000000.0
2007-06-08 02:15:00,1.78277,1.78277,1.78014,1.78055,40000000.0
2007-06-08 02:20:00,1.78046,1.78088,1.7799,1.78082,48000000.0
2007-06-08 02:25:00,1.7808,1.7808,1.77738,1.77741,71000000.0
2007-06-08 02:30:00,1.77739,1.77893,1.77702,1.77774,57000000.0
2007-06-08 02:35:00,1.77748,1.7799,1.77739,1.77907,42000000.0
2007-06-08 02:40:00,1.77898,1.77997,1.77891,1.77966,50000000.0
2007-06-08 02:45:00,1.77993,1.77993,1.77823,1.77905,47000000.0
2007-06-08 02:50:00,1.77938,1.78074,1.77938,1.78001,38000000.0
2007-06-08 02:55:00,1.77991,1.78134,1.77991,1.78025,54000000.0
2007-06-08 03:00:00,1.78045,1.78069,1.77852,1.77956,43000000.0
2007-06-08 03:05:00,1.77951,1.77989,1.77905,1.77967,46000000.0
2007-06-08 03:10:00,1.78011,1.78016,1.7793,1.7793,42000000.0
2007-06-08 03:15:00,1.77933,1.77972,1.77878,1.77902,41000000.0
2007-06-08 03:20:00,1.77967,1.78004,1.77943,1.77998,29000000.0
2007-06-08 03:25:00,1.77996,1.78029,1.77921,1.78019,52000000.0
2007-06-08 03:30:00,1.78038,1.78038,1.77966,1.77969,44000000.0
2007-06-08 03:35:00,1.77971,1.77984,1.77927,1.77955,34000000.0
2007-06-08 03:40:00,1.77961,1.78025,1.77911,1.78011,37000000.0
2007-06-08 03:45:00,1.78008,1.78031,1.77949,1.77949,53000000.0
2007-06-08 03:50:00,1.77968,1.77971,1.77844,1.77904,43000000.0
2007-06-08 03:55:00,1.77875,1.77933,1.77824,1.77933,45000000.0
2007-06-08 04:00:00,1.77979,1.77998,1.77866,1.77866,53000000.0
2007-06-08 04:05:00,1.77861,1.77912,1.77822,1.77827,40000000.0
2007-06-08 04:10:00,1.77808,1.77863,1.77607,1.77655,37000000.0
2007-06-08 04:15:00,1.77677,1.77715,1.7766,1.77699,63000000.0
2007-06-08 04:20:00,1.77727,1.77822,1.77727,1.77758,48000000.0
2007-06-08 04:25:00,1.77778,1.77859,1.77772,1.77843,52000000.0
2007-06-08 04:30:00,1.77834,1.77904,1.77808,1.77895,56000000.0
2007-06-08 04:35:00,1.77887,1.77906,1.77816,1.77847,34000000.0
2007-06-08 04:40:00,1.77862,1.77877,1.77814,1.77869,31000000.0
2007-06-08 04:45:00,1.7789,1.77916,1.77849,1.77858,40000000.0
2007-06-08 04:50:00,1.77835,1.7784,1.77744,1.77769,49000000.0
2007-06-08 04:55:00,1.77782,1.77814,1.77729,1.77814,49000000.0
2007-06-08 05:00:00,1.7781,1.77933,1.77801,1.77931,39000000.0
2007-06-08 05:05:00,1.77906,1.77942,1.77842,1.779,48000000.0
2007-06-08 05:10:00,1.77904,1.77913,1.77852,1.77905,60000000.0
2007-06-08 05:15:00,1.77831,1.78037,1.77831,1.78037,53000000.0
2007-06-08 05:20:00,1.78013,1.7803,1.77856,1.77895,64000000.0
2007-06-08 05:25:00,1.77886,1.77922,1.77862,1.77911,125000000.0
2007-06-08 05:30:00,1.77898,1.77992,1.77897,1.77951,43000000.0
2007-06-08 05:35:00,1.77944,1.77992,1.77901,1.77969,50000000.0
2007-06-08 05:40:00,1.77962,1.77976,1.77789,1.77789,50000000.0
2007-06-08 05:45:00,1.77809,1.77918,1.77799,1.77918,50000000.0
2007-06-08 05:50:00,1.77918,1.77947,1.77902,1.77944,44000000.0
2007-06-08 05:55:00,1.77925,1.77949,1.77857,1.77868,49000000.0
2007-06-08 06:00:00,1.77864,1.77921,1.77864,1.7788,61000000.0
2007-06-08 06:05:00,1.77824,1.77824,1.77708,1.77765,42000000.0
2007-06-08 06:10:00,1.77739,1.7782,1.77734,1.77786,47000000.0
2007-06-08 06:15:00,1.77807,1.7784,1.77781,1.77811,55000000.0
2007-06-08 06:20:00,1.77827,1.77886,1.77823,1.7788,77000000.0
2007-06-08 06:25:00,1.77897,1.77911,1.77837,1.77859,30000000.0
2007-06-08 06:30:00,1.7784,1.77854,1.77807,1.77834,70000000.0
2007-06-08 06:35:00,1.77814,1.77835,1.77764,1.77809,48000000.0
2007-06-08 06:40:00,1.77825,1.77837,1.77722,1.77722,38000000.0
2007-06-08 06:45:00,1.77702,1.7786,1.7752,1.7785,42000000.0
2007-06-08 06:50:00,1.77742,1.77833,1.77742,1.77797,42000000.0
2007-06-08 06:55:00,1.77801,1.77858,1.77801,1.77807,47000000.0
2007-06-08 07:00:00,1.7781,1.7782,1.7776,1.7776,56000000.0
2007-06-08 07:05:00,1.77775,1.77823,1.77775,1.77812,58000000.0
2007-06-08 07:10:00,1.77821,1.77838,1.77745,1.77745,61000000.0
2007-06-08 07:15:00,1.77681,1.77786,1.77681,1.77747,50000000.0
2007-06-08 07:20:00,1.77756,1.77791,1.77698,1.77755,60000000.0
2007-06-08 07:25:00,1.77736,1.77779,1.77726,1.77775,106000000.0
2007-06-08 07:30:00,1.77757,1.77949,1.77749,1.77901,76000000.0
2007-06-08 07:35:00,1.77928,1.77955,1.77859,1.77881,56000000.0
2007-06-08 07:40:00,1.77905,1.77905,1.77835,1.77888,72000000.0
2007-06-08 07:45:00,1.77889,1.77945,1.77844,1.77937,65000000.0
2007-06-08 07:50:00,1.77962,1.78066,1.77962,1.78024,97000000.0
2007-06-08 07:55:00,1.78049,1.78071,1.77998,1.78044,101000000.0
2007-06-08 08:00:00,1.78035,1.78123,1.78018,1.78123,106000000.0
2007-06-08 08:05:00,1.78121,1.78121,1.77834,1.78079,75000000.0
2007-06-08 08:10:00,1.7805,1.78225,1.77989,1.78181,118000000.0
2007-06-08 08:15:00,1.78166,1.78202,1.781,1.78169,94000000.0
2007-06-08 08:20:00,1.78179,1.78312,1.78176,1.78307,91000000.0
2007-06-08 08:25:00,1.78257,1.78437,1.78252,1.78424,154000000.0
2007-06-08 08:30:00,1.78381,1.78411,1.7826,1.78262,216000000.0
2007-06-08 08:35:00,1.78249,1.7828,1.78158,1.78262,120000000.0
2007-06-08 08:40:00,1.78261,1.78366,1.78244,1.78366,123000000.0
2007-06-08 08:45:00,1.78359,1.7845,1.78214,1.78214,148000000.0
2007-06-08 08:50:00,1.78149,1.78149,1.78024,1.78129,232000000.0
2007-06-08 08:55:00,1.7816,1.78219,1.78117,1.78181,129000000.0
2007-06-08 09:00:00,1.78173,1.78184,1.78033,1.7806,98000000.0
2007-06-08 09:05:00,1.78077,1.78077,1.77913,1.77951,129000000.0
2007-06-08 09:10:00,1.77927,1.78057,1.77918,1.77994,216000000.0
2007-06-08 09:15:00,1.78017,1.78109,1.77976,1.78097,232000000.0
2007-06-08 09:20:00,1.78095,1.78282,1.78095,1.78267,273000000.0
2007-06-08 09:25:00,1.78245,1.78315,1.78091,1.78096,194000000.0
2007-06-08 09:30:00,1.78129,1.78261,1.78099,1.78195,151000000.0
2007-06-08 09:35:00,1.78203,1.78205,1.78052,1.78077,228000000.0
2007-06-08 09:40:00,1.7806,1.78233,1.78045,1.78233,226000000.0
2007-06-08 09:45:00,1.78187,1.78212,1.78149,1.78185,136000000.0
2007-06-08 09:50:00,1.78185,1.78208,1.78158,1.78202,196000000.0
2007-06-08 09:55:00,1.78192,1.7829,1.78192,1.78214,190000000.0
2007-06-08 10:00:00,1.78219,1.78336,1.78211,1.78258,196000000.0
2007-06-08 10:05:00,1.78268,1.78403,1.78262,1.78403,232000000.0
2007-06-08 10:10:00,1.78463,1.78514,1.78338,1.78338,303000000.0
2007-06-08 10:15:00,1.78322,1.78322,1.78209,1.78227,225000000.0
2007-06-08 10:20:00,1.78217,1.78236,1.78165,1.78178,233000000.0
2007-06-08 10:25:00,1.78195,1.78223,1.78156,1.78156,301000000.0
2007-06-08 10:30:00,1.7813,1.7813,1.78063,1.78077,157000000.0
2007-06-08 10:35:00,1.78086,1.78121,1.78074,1.78098,140000000.0
2007-06-08 10:40:00,1.78122,1.78153,1.78087,1.78142,139000000.0
2007-06-08 10:45:00,1.7813,1.78192,1.78069,1.78192,165000000.0
2007-06-08 10:50:00,1.78177,1.78186,1.78144,1.78164,206000000.0
2007-06-08 10:55:00,1.78159,1.78159,1.78036,1.78084,176000000.0
2007-06-08 11:00:00,1.781,1.78143,1.78011,1.78014,178000000.0
2007-06-08 11:05:00,1.78024,1.78074,1.78007,1.78029,142000000.0
2007-06-08 11:10:00,1.78017,1.78095,1.77989,1.78043,236000000.0
2007-06-08 11:15:00,1.78052,1.78076,1.78003,1.78025,218000000.0
2007-06-08 11:20:00,1.78058,1.78122,1.78034,1.78122,229000000.0
2007-06-08 11:25:00,1.78127,1.78151,1.78063,1.78095,183000000.0
2007-06-08 11:30:00,1.78055,1.78055,1.77908,1.77908,173000000.0
2007-06-08 11:35:00,1.77908,1.77944,1.77846,1.77917,231000000.0
2007-06-08 11:40:00,1.77911,1.78167,1.77907,1.78142,185000000.0
2007-06-08 11:45:00,1.78093,1.7812,1.77946,1.78031,169000000.0
2007-06-08 11:50:00,1.78006,1.78047,1.7795,1.77981,188000000.0
2007-06-08 11:55:00,1.77998,1.7808,1.77986,1.78049,200000000.0
2007-06-08 12:00:00,1.78039,1.78075,1.78018,1.78048,150000000.0
2007-06-08 12:05:00,1.78029,1.78113,1.77973,1.78042,112000000.0
2007-06-08 12:10:00,1.78091,1.78137,1.78027,1.78137,149000000.0
2007-06-08 12:15:00,1.78137,1.78184,1.78104,1.78114,180000000.0
2007-06-08 12:20:00,1.78043,1.78043,1.77728,1.77728,178000000.0
2007-06-08 12:25:00,1.77719,1.77776,1.77504,1.77504,208000000.0
2007-06-08 12:30:00,1.777,1.77797,1.77533,1.77775,188000000.0
2007-06-08 12:35:00,1.77819,1.77924,1.77809,1.77884,98000000.0
2007-06-08 12:40:00,1.77882,1.77902,1.77773,1.77773,82000000.0
2007-06-08 12:45:00,1.77749,1.77793,1.77708,1.77717,160000000.0
2007-06-08 12:50:00,1.77714,1.77723,1.77647,1.77647,129000000.0
2007-06-08 12:55:00,1.77674,1.7775,1.77672,1.7768,131000000.0
2007-06-08 13:00:00,1.77608,1.77648,1.77589,1.77597,91000000.0
2007-06-08 13:05:00,1.77602,1.77674,1.7753,1.77674,126000000.0
2007-06-08 13:10:00,1.77652,1.77801,1.77652,1.77758,104000000.0
2007-06-08 13:15:00,1.7775,1.7775,1.77671,1.77709,141000000.0
2007-06-08 13:20:00,1.7772,1.77885,1.77716,1.77846,165000000.0
2007-06-08 13:25:00,1.77867,1.77934,1.77862,1.77867,128000000.0
2007-06-08 13:30:00,1.77868,1.77876,1.77641,1.77701,118000000.0
2007-06-08 13:35:00,1.77715,1.77771,1.77701,1.77764,143000000.0
2007-06-08 13:40:00,1.77759,1.77771,1.77658,1.7775,145000000.0
2007-06-08 13:45:00,1.77753,1.77832,1.77753,1.77806,101000000.0
2007-06-08 13:50:00,1.7781,1.7781,1.77513,1.77571,144000000.0
2007-06-08 13:55:00,1.77568,1.77596,1.7744,1.77448,144000000.0
2007-06-08 14:00:00,1.77482,1.77547,1.77469,1.77519,124000000.0
2007-06-08 14:05:00,1.77553,1.77556,1.77458,1.77539,128000000.0
2007-06-08 14:10:00,1.7754,1.77547,1.77445,1.77454,104000000.0
2007-06-08 14:15:00,1.77456,1.77482,1.77277,1.77317,86000000.0
2007-06-08 14:20:00,1.77315,1.77362,1.77312,1.77327,84000000.0
2007-06-08 14:25:00,1.77267,1.77267,1.77128,1.77128,75000000.0
2007-06-08 14:30:00,1.77129,1.77309,1.77129,1.77226,67000000.0
2007-06-08 14:35:00,1.77228,1.77276,1.77219,1.77259,41000000.0
2007-06-08 14:40:00,1.77266,1.77337,1.7724,1.77281,43000000.0
2007-06-08 14:45:00,1.77302,1.7732,1.7724,1.77278,41000000.0
2007-06-08 14:50:00,1.77255,1.77258,1.77098,1.77101,39000000.0
2007-06-08 14:55:00,1.77078,1.77089,1.76989,1.76989,38000000.0
2007-06-08 15:00:00,1.76967,1.7704,1.76949,1.77025,37000000.0
2007-06-08 15:05:00,1.77035,1.7705,1.76905,1.76905,41000000.0
2007-06-08 15:10:00,1.76894,1.77045,1.76894,1.76947,47000000.0
2007-06-08 15:15:00,1.76909,1.77127,1.76875,1.77118,41000000.0
2007-06-08 15:20:00,1.77021,1.77144,1.76999,1.77139,42000000.0
2007-06-08 15:25:00,1.77141,1.77171,1.77115,1.77171,39000000.0
2007-06-08 15:30:00,1.7717,1.77197,1.77106,1.77197,45000000.0
2007-06-08 15:35:00,1.77204,1.77318,1.77067,1.77318,39000000.0
2007-06-08 15:40:00,1.77294,1.77335,1.7723,1.77262,44000000.0
2007-06-08 15:45:00,1.77281,1.77281,1.7714,1.77217,40000000.0
2007-06-08 15:50:00,1.77206,1.77235,1.76995,1.77022,42000000.0
2007-06-08 15:55:00,1.76995,1.77102,1.76869,1.77079,43000000.0
2007-06-08 16:00:00,1.77067,1.77114,1.7704,1.77091,43000000.0
2007-06-08 16:05:00,1.77053,1.77075,1.76951,1.76994,44000000.0
2007-06-08 16:10:00,1.76992,1.77042,1.76954,1.76954,44000000.0
2007-06-08 16:15:00,1.76974,1.77029,1.7686,1.7686,47000000.0
2007-06-08 16:20:00,1.76778,1.76785,1.76676,1.76692,44000000.0
2007-06-08 16:25:00,1.76709,1.76761,1.76689,1.76716,43000000.0
2007-06-08 16:30:00,1.76744,1.76801,1.76734,1.76794,42000000.0
2007-06-08 16:35:00,1.76787,1.7685,1.76758,1.76758,38000000.0
2007-06-08 16:40:00,1.7672,1.7672,1.76471,1.76513,42000000.0
2007-06-08 16:45:00,1.76519,1.76519,1.76326,1.7646,47000000.0
2007-06-08 16:50:00,1.76462,1.76514,1.76447,1.76478,39000000.0
2007-06-08 16:55:00,1.76466,1.76573,1.7639,1.76573,44000000.0
2007-06-08 17:00:00,1.76611,1.76714,1.76515,1.76695,40000000.0
2007-06-08 17:05:00,1.76692,1.7673,1.76669,1.76679,44000000.0
2007-06-08 17:10:00,1.7664,1.76669,1.76614,1.76666,40000000.0
2007-06-08 17:15:00,1.76663,1.76682,1.76575,1.76669,40000000.0
2007-06-08 17:20:00,1.76701,1.76701,1.76605,1.76619,41000000.0
2007-06-08 17:25:00,1.76624,1.76643,1.76585,1.76589,38000000.0
2007-06-08 17:30:00,1.76591,1.7665,1.76563,1.76618,45000000.0
2007-06-08 17:35:00,1.76604,1.76659,1.76569,1.76619,36000000.0
2007-06-08 17:40:00,1.76644,1.76651,1.76579,1.76632,45000000.0
2007-06-08 17:45:00,1.76626,1.76626,1.76535,1.76544,37000000.0
2007-06-08 17:50:00,1.76527,1.76567,1.76494,1.76555,39000000.0
2007-06-08 17:55:00,1.76523,1.76539,1.76477,1.76504,44000000.0
2007-06-08 18:00:00,1.76469,1.76534,1.76379,1.76499,44000000.0
2007-06-08 18:05:00,1.76502,1.76505,1.7644,1.76464,44000000.0
2007-06-08 18:10:00,1.76468,1.76596,1.76453,1.76546,45000000.0
2007-06-08 18:15:00,1.76547,1.7656,1.76493,1.76514,46000000.0
2007-06-08 18:20:00,1.76507,1.76548,1.76342,1.76527,47000000.0
2007-06-08 18:25:00,1.76533,1.7657,1.76478,1.76525,36000000.0
2007-06-08 18:30:00,1.7652,1.76626,1.76504,1.76519,46000000.0
2007-06-08 18:35:00,1.76543,1.76554,1.76463,1.76515,38000000.0
2007-06-08 18:40:00,1.76542,1.7655,1.76465,1.76465,41000000.0
2007-06-08 18:45:00,1.76469,1.76498,1.76443,1.76489,44000000.0
2007-06-08 18:50:00,1.76503,1.76543,1.76477,1.76477,44000000.0
2007-06-08 18:55:00,1.76469,1.76527,1.76442,1.76499,41000000.0
2007-06-08 19:00:00,1.76493,1.7655,1.76493,1.76512,37000000.0
2007-06-08 19:05:00,1.76507,1.76566,1.76487,1.76552,40000000.0
2007-06-08 19:10:00,1.7654,1.76576,1.76428,1.76544,44000000.0
2007-06-08 19:15:00,1.76534,1.76545,1.76484,1.76527,47000000.0
2007-06-08 19:20:00,1.7654,1.76542,1.76435,1.76479,47000000.0
2007-06-08 19:25:00,1.76464,1.76469,1.76383,1.76435,41000000.0
2007-06-08 19:30:00,1.7642,1.7643,1.7631,1.76312,42000000.0
2007-06-08 19:35:00,1.76307,1.76329,1.76172,1.76245,38000000.0
2007-06-08 19:40:00,1.7625,1.76289,1.76171,1.76173,42000000.0
2007-06-08 19:45:00,1.76194,1.76208,1.75979,1.75993,40000000.0
2007-06-08 19:50:00,1.75975,1.76042,1.75906,1.75972,36000000.0
2007-06-08 19:55:00,1.75947,1.75985,1.75854,1.7589,41000000.0
2007-06-08 20:00:00,1.75887,1.75919,1.75847,1.75847,39000000.0
2007-06-08 20:05:00,1.75811,1.75931,1.7579,1.75929,45000000.0
2007-06-08 20:10:00,1.75943,1.75966,1.75915,1.75915,40000000.0
2007-06-08 20:15:00,1.75895,1.75896,1.75847,1.75857,42000000.0
2007-06-08 20:20:00,1.75877,1.75877,1.75701,1.75798,40000000.0
2007-06-08 20:25:00,1.75793,1.75855,1.75793,1.75817,43000000.0
2007-06-08 20:30:00,1.7583,1.7583,1.75654,1.75694,37000000.0
2007-06-08 20:35:00,1.75684,1.75704,1.75431,1.75478,46000000.0
2007-06-08 20:40:00,1.75486,1.75527,1.75427,1.75458,45000000.0
2007-06-08 20:45:00,1.75446,1.75446,1.75084,1.75311,39000000.0
2007-06-08 20:50:00,1.75318,1.75368,1.75168,1.75213,50000000.0
2007-06-08 20:55:00,1.75231,1.75477,1.75231,1.75471,36000000.0
2007-06-08 21:00:00,1.75504,1.75504,1.75384,1.75423,36000000.0
2007-06-08 21:05:00,1.75405,1.75435,1.75361,1.7542,43000000.0
2007-06-08 21:10:00,1.75432,1.75438,1.75323,1.75371,41000000.0
2007-06-08 21:15:00,1.75329,1.75338,1.7519,1.7519,40000000.0
2007-06-08 21:20:00,1.75158,1.75192,1.75,1.75,49000000.0
2007-06-08 21:25:00,1.75025,1.75062,1.74873,1.74873,35000000.0
2007-06-08 21:30:00,1.74916,1.74955,1.7488,1.74955,45000000.0
2007-06-08 21:35:00,1.74973,1.75078,1.74971,1.75019,40000000.0
2007-06-08 21:40:00,1.7496,1.75114,1.7496,1.75059,40000000.0
2007-06-08 21:45:00,1.75089,1.75099,1.75003,1.75003,39000000.0
2007-06-08 21:50:00,1.74961,1.75007,1.74957,1.75007,30000000.0
2007-06-08 21:55:00,1.75027,1.75042,1.74987,1.75013,35000000.0
2007-06-08 22:00:00,1.7501,1.7501,1.74929,1.74992,42000000.0
2007-06-08 22:05:00,1.75006,1.75097,1.75006,1.75079,42000000.0
2007-06-08 22:10:00,1.7507,1.75102,1.75029,1.7508,42000000.0
2007-06-08 22:15:00,1.75071,1.75107,1.75033,1.75107,40000000.0
2007-06-08 22:20:00,1.75087,1.75114,1.75052,1.75106,39000000.0
2007-06-08 22:25:00,1.75102,1.75125,1.75042,1.75125,39000000.0
2007-06-08 22:30:00,1.75112,1.75112,1.75038,1.75096,31000000.0
2007-06-08 22:35:00,1.75072,1.75106,1.75007,1.75008,42000000.0
2007-06-08 22:40:00,1.75009,1.75021,1.74962,1.7501,43000000.0
2007-06-08 22:45:00,1.75011,1.75036,1.74981,1.75036,45000000.0
2007-06-08 22:50:00,1.7505,1.75057,1.75003,1.75029,40000000.0
2007-06-08 22:55:00,1.75044,1.75047,1.74943,1.74978,35000000.0
2007-06-10 23:00:00,1.75027,1.75318,1.75027,1.75303,39000000.0
2007-06-10 23:05:00,1.75307,1.75319,1.75244,1.75244,32000000.0
2007-06-10 23:10:00,1.75218,1.75249,1.75184,1.7521,32000000.0
2007-06-10 23:15:00,1.75217,1.75271,1.75209,1.75227,42000000.0
2007-06-10 23:20:00,1.7521,1.7531,1.75198,1.75247,43000000.0
2007-06-10 23:25:00,1.75219,1.75234,1.75144,1.75234,38000000.0
2007-06-10 23:30:00,1.75224,1.75238,1.7519,1.75214,30000000.0
2007-06-10 23:35:00,1.75216,1.75243,1.75184,1.75191,43000000.0
2007-06-10 23:40:00,1.75232,1.7528,1.75223,1.75223,23000000.0
2007-06-10 23:45:00,1.75233,1.75237,1.7515,1.75185,40000000.0
2007-06-10 23:50:00,1.75201,1.75228,1.75141,1.75211,30000000.0
2007-06-10 23:55:00,1.75194,1.75213,1.75138,1.75193,29000000.0
2007-06-11 00:00:00,1.75178,1.75245,1.75172,1.75245,37000000.0
2007-06-11 00:05:00,1.75236,1.75253,1.75202,1.7521,42000000.0
2007-06-11 00:10:00,1.75224,1.75339,1.75213,1.75339,32000000.0
2007-06-11 00:15:00,1.7534,1.7534,1.75296,1.7533,30000000.0
2007-06-11 00:20:00,1.75324,1.75373,1.75324,1.75331,39000000.0
2007-06-11 00:25:00,1.75338,1.75421,1.75319,1.75396,41000000.0
2007-06-11 00:30:00,1.75392,1.75434,1.75335,1.75421,47000000.0
2007-06-11 00:35:00,1.75458,1.75469,1.75277,1.75325,36000000.0
2007-06-11 00:40:00,1.75324,1.75345,1.75268,1.75337,43000000.0
2007-06-11 00:45:00,1.75355,1.75412,1.75354,1.75372,46000000.0
2007-06-11 00:50:00,1.75373,1.75433,1.7535,1.75413,41000000.0
2007-06-11 00:55:00,1.75396,1.75445,1.75389,1.7544,25000000.0
2007-06-11 01:00:00,1.75433,1.75433,1.75368,1.75368,41000000.0
2007-06-11 01:05:00,1.75362,1.75408,1.75325,1.75382,41000000.0
2007-06-11 01:10:00,1.75379,1.75407,1.75327,1.75352,40000000.0
2007-06-11 01:15:00,1.75313,1.75368,1.75295,1.7531,41000000.0
2007-06-11 01:20:00,1.75307,1.75351,1.75296,1.75304,40000000.0
2007-06-11 01:25:00,1.7525,1.75305,1.7524,1.75275,36000000.0
2007-06-11 01:30:00,1.75312,1.75317,1.75222,1.75225,45000000.0
2007-06-11 01:35:00,1.75217,1.75218,1.75194,1.75214,42000000.0
2007-06-11 01:40:00,1.75217,1.75231,1.75182,1.75216,39000000.0
2007-06-11 01:45:00,1.75214,1.75214,1.75156,1.7521,41000000.0
2007-06-11 01:50:00,1.75205,1.75232,1.75156,1.75174,43000000.0
2007-06-11 01:55:00,1.75184,1.75266,1.74997,1.75235,41000000.0
2007-06-11 02:00:00,1.75258,1.75261,1.75201,1.75227,53000000.0
2007-06-11 02:05:00,1.75228,1.7523,1.75118,1.75132,55000000.0
2007-06-11 02:10:00,1.75127,1.75141,1.75083,1.7509,43000000.0
2007-06-11 02:15:00,1.75077,1.75093,1.74985,1.74985,40000000.0
2007-06-11 02:20:00,1.74977,1.75007,1.74911,1.74911,48000000.0
2007-06-11 02:25:00,1.74881,1.75031,1.74881,1.75031,71000000.0
2007-06-11 02:30:00,1.7501,1.7504,1.74966,1.74966,54000000.0
2007-06-11 02:35:00,1.74937,1.74978,1.74905,1.74914,42000000.0
2007-06-11 02:40:00,1.74898,1.74988,1.74879,1.7497,50000000.0
2007-06-11 02:45:00,1.74965,1.74969,1.74874,1.74912,47000000.0
2007-06-11 02:50:00,1.74911,1.74985,1.74883,1.74898,38000000.0
2007-06-11 02:55:00,1.74918,1.74959,1.74874,1.74959,54000000.0
2007-06-11 03:00:00,1.74943,1.7498,1.7488,1.7496,43000000.0
2007-06-11 03:05:00,1.74978,1.75017,1.74975,1.74989,46000000.0
2007-06-11 03:10:00,1.74976,1.7502,1.74889,1.74906,42000000.0
2007-06-11 03:15:00,1.75022,1.75059,1.74983,1.75002,41000000.0
2007-06-11 03:20:00,1.75014,1.75036,1.74973,1.75024,33000000.0
2007-06-11 03:25:00,1.75072,1.75139,1.75045,1.75135,52000000.0
2007-06-11 03:30:00,1.75131,1.75196,1.75071,1.7515,44000000.0
2007-06-11 03:35:00,1.75155,1.75219,1.75154,1.75219,39000000.0
2007-06-11 03:40:00,1.75158,1.75223,1.75071,1.75088,43000000.0
2007-06-11 03:45:00,1.7509,1.75092,1.74992,1.75011,52000000.0
2007-06-11 03:50:00,1.75,1.75073,1.74968,1.75073,43000000.0
2007-06-11 03:55:00,1.75025,1.75098,1.74994,1.7504,45000000.0
2007-06-11 04:00:00,1.75019,1.75063,1.74916,1.75009,53000000.0
2007-06-11 04:05:00,1.74966,1.75103,1.7495,1.75056,39000000.0
2007-06-11 04:10:00,1.75061,1.75145,1.75022,1.75085,35000000.0
2007-06-11 04:15:00,1.75076,1.75124,1.75049,1.75085,63000000.0
2007-06-11 04:20:00,1.75081,1.75163,1.75045,1.75161,48000000.0
2007-06-11 04:25:00,1.7517,1.7517,1.75062,1.75121,48000000.0
2007-06-11 04:30:00,1.7513,1.75158,1.75046,1.7512,53000000.0
2007-06-11 04:35:00,1.7512,1.76239,1.75029,1.75861,35000000.0
2007-06-11 04:40:00,1.7588,1.76009,1.758,1.76009,28000000.0
2007-06-11 04:45:00,1.7613,1.76516,1.76116,1.76193,40000000.0
2007-06-11 04:50:00,1.7617,1.7685,1.76079,1.7685,49000000.0
2007-06-11 04:55:00,1.77012,1.77125,1.76886,1.77079,49000000.0
2007-06-11 05:00:00,1.77048,1.77048,1.76769,1.76844,39000000.0
2007-06-11 05:05:00,1.76791,1.76791,1.76557,1.766,48000000.0
2007-06-11 05:10:00,1.76631,1.76784,1.76508,1.76644,60000000.0
2007-06-11 05:15:00,1.76635,1.76946,1.76622,1.76931,53000000.0
2007-06-11 05:20:00,1.76993,1.77198,1.7698,1.76992,64000000.0
2007-06-11 05:25:00,1.76985,1.77101,1.76966,1.77077,119000000.0
2007-06-11 05:30:00,1.77054,1.77221,1.77028,1.77117,43000000.0
2007-06-11 05:35:00,1.77117,1.77219,1.77105,1.77188,49000000.0
2007-06-11 05:40:00,1.77176,1.7747,1.77148,1.77459,49000000.0
2007-06-11 05:45:00,1.77453,1.77495,1.77287,1.77466,54000000.0
2007-06-11 05:50:00,1.77422,1.77422,1.77211,1.77316,48000000.0
2007-06-11 05:55:00,1.77269,1.77405,1.77235,1.77399,49000000.0
2007-06-11 06:00:00,1.7741,1.77496,1.7741,1.7744,61000000.0
2007-06-11 06:05:00,1.77444,1.77495,1.77433,1.77445,42000000.0
2007-06-11 06:10:00,1.77455,1.77563,1.77455,1.7749,47000000.0
2007-06-11 06:15:00,1.77513,1.77586,1.77456,1.77537,55000000.0
2007-06-11 06:20:00,1.77545,1.77575,1.77411,1.77473,77000000.0
2007-06-11 06:25:00,1.7749,1.7749,1.77377,1.77377,42000000.0
2007-06-11 06:30:00,1.77464,1.77468,1.77376,1.77377,66000000.0
2007-06-11 06:35:00,1.77392,1.77424,1.77312,1.77424,48000000.0
2007-06-11 06:40:00,1.77411,1.77433,1.77317,1.77338,38000000.0
2007-06-11 06:45:00,1.77332,1.77379,1.77172,1.77296,42000000.0
2007-06-11 06:50:00,1.7736,1.7736,1.77119,1.77138,42000000.0
2007-06-11 06:55:00,1.7713,1.77136,1.77026,1.77078,51000000.0
2007-06-11 07:00:00,1.77043,1.7716,1.7704,1.7716,56000000.0
2007-06-11 07:05:00,1.77159,1.77159,1.7707,1.77129,58000000.0
2007-06-11 07:10:00,1.77133,1.77151,1.77079,1.77101,61000000.0
2007-06-11 07:15:00,1.77088,1.77088,1.77043,1.77061,50000000.0
2007-06-11 07:20:00,1.77079,1.77082,1.77017,1.77058,60000000.0
2007-06-11 07:25:00,1.77054,1.77097,1.77052,1.77063,106000000.0
2007-06-11 07:30:00,1.77051,1.77162,1.77047,1.77126,76000000.0
2007-06-11 07:35:00,1.77128,1.7727,1.7712,1.77266,56000000.0
2007-06-11 07:40:00,1.77291,1.77331,1.77263,1.77263,72000000.0
2007-06-11 07:45:00,1.77285,1.77321,1.77269,1.77313,65000000.0
2007-06-11 07:50:00,1.77307,1.77549,1.77263,1.77549,97000000.0
2007-06-11 07:55:00,1.77568,1.77719,1.77553,1.77697,101000000.0
2007-06-11 08:00:00,1.77716,1.77739,1.77639,1.77697,106000000.0
2007-06-11 08:05:00,1.77667,1.77844,1.77546,1.77831,75000000.0
2007-06-11 08:10:00,1.77863,1.77878,1.77765,1.77876,118000000.0
2007-06-11 08:15:00,1.77933,1.77941,1.77806,1.7784,94000000.0
2007-06-11 08:20:00,1.77895,1.77977,1.7784,1.77971,91000000.0
2007-06-11 08:25:00,1.77941,1.77994,1.7782,1.77915,154000000.0
2007-06-11 08:30:00,1.77862,1.78093,1.77855,1.78093,216000000.0
2007-06-11 08:35:00,1.78048,1.78103,1.77881,1.77881,120000000.0
2007-06-11 08:40:00,1.77876,1.77949,1.7786,1.7793,123000000.0
2007-06-11 08:45:00,1.77963,1.77985,1.7792,1.7792,148000000.0
2007-06-11 08:50:00,1.77932,1.77962,1.77852,1.77943,232000000.0
2007-06-11 08:55:00,1.77952,1.781,1.77927,1.77945,129000000.0
2007-06-11 09:00:00,1.77998,1.78037,1.7793,1.77952,98000000.0
2007-06-11 09:05:00,1.77966,1.78023,1.77962,1.77983,129000000.0
2007-06-11 09:10:00,1.7803,1.78289,1.7803,1.78272,216000000.0
2007-06-11 09:15:00,1.78277,1.78292,1.78125,1.78154,232000000.0
2007-06-11 09:20:00,1.78119,1.78138,1.78052,1.78122,273000000.0
2007-06-11 09:25:00,1.78151,1.78158,1.7809,1.78119,194000000.0
2007-06-11 09:30:00,1.78133,1.78134,1.78062,1.78077,151000000.0
2007-06-11 09:35:00,1.78087,1.78111,1.78013,1.78105,228000000.0
2007-06-11 09:40:00,1.78084,1.78146,1.7808,1.781,226000000.0
2007-06-11 09:45:00,1.78042,1.78045,1.77729,1.77734,136000000.0
2007-06-11 09:50:00,1.77719,1.77803,1.77711,1.77803,196000000.0
2007-06-11 09:55:00,1.77835,1.77922,1.77803,1.77905,190000000.0
2007-06-11 10:00:00,1.77927,1.77949,1.77828,1.77934,196000000.0
2007-06-11 10:05:00,1.7797,1.77986,1.77838,1.77855,232000000.0
2007-06-11 10:10:00,1.77818,1.77824,1.77693,1.77711,303000000.0
2007-06-11 10:15:00,1.77685,1.77785,1.77667,1.77769,225000000.0
2007-06-11 10:20:00,1.77771,1.77827,1.77651,1.77651,233000000.0
2007-06-11 10:25:00,1.77672,1.77762,1.77669,1.77754,301000000.0
2007-06-11 10:30:00,1.7776,1.77778,1.77722,1.77754,157000000.0
2007-06-11 10:35:00,1.7778,1.77895,1.77764,1.77855,140000000.0
2007-06-11 10:40:00,1.77886,1.77959,1.77886,1.77914,139000000.0
2007-06-11 10:45:00,1.77913,1.77973,1.77898,1.77903,165000000.0
2007-06-11 10:50:00,1.77876,1.77993,1.77876,1.77966,206000000.0
2007-06-11 10:55:00,1.77959,1.77977,1.77932,1.7796,176000000.0
2007-06-11 11:00:00,1.78009,1.78009,1.77909,1.77909,178000000.0
2007-06-11 11:05:00,1.77908,1.7795,1.77823,1.77837,142000000.0
2007-06-11 11:10:00,1.77836,1.77844,1.77669,1.7767,236000000.0
2007-06-11 11:15:00,1.77656,1.77699,1.77641,1.77699,218000000.0
2007-06-11 11:20:00,1.77722,1.77938,1.77722,1.77819,229000000.0
2007-06-11 11:25:00,1.77802,1.7781,1.77673,1.77738,183000000.0
2007-06-11 11:30:00,1.77719,1.77748,1.77683,1.77739,173000000.0
2007-06-11 11:35:00,1.77766,1.77766,1.77704,1.77736,231000000.0
2007-06-11 11:40:00,1.77715,1.7775,1.77715,1.77732,185000000.0
2007-06-11 11:45:00,1.77717,1.77727,1.77596,1.77652,169000000.0
2007-06-11 11:50:00,1.77654,1.77679,1.77543,1.77679,188000000.0
2007-06-11 11:55:00,1.77696,1.77784,1.77687,1.77692,200000000.0
2007-06-11 12:00:00,1.77676,1.77711,1.7765,1.77653,150000000.0
2007-06-11 12:05:00,1.77662,1.77751,1.77662,1.77729,112000000.0
2007-06-11 12:10:00,1.7773,1.77777,1.77718,1.77754,149000000.0
2007-06-11 12:15:00,1.77643,1.77762,1.77614,1.77652,180000000.0
2007-06-11 12:20:00,1.77694,1.77734,1.77676,1.77734,178000000.0
2007-06-11 12:25:00,1.77733,1.77757,1.77545,1.77555,208000000.0
2007-06-11 12:30:00,1.77705,1.77816,1.77509,1.77775,188000000.0
2007-06-11 12:35:00,1.77757,1.77878,1.77718,1.77846,98000000.0
2007-06-11 12:40:00,1.7783,1.78038,1.77821,1.78026,82000000.0
2007-06-11 12:45:00,1.78016,1.78068,1.77971,1.7802,160000000.0
2007-06-11 12:50:00,1.7805,1.78146,1.78,1.78,129000000.0
2007-06-11 12:55:00,1.78003,1.78034,1.77947,1.78012,131000000.0
2007-06-11 13:00:00,1.78009,1.78173,1.77987,1.78158,91000000.0
2007-06-11 13:05:00,1.7818,1.78189,1.78077,1.78125,126000000.0
2007-06-11 13:10:00,1.78149,1.78149,1.77958,1.77958,104000000.0
2007-06-11 13:15:00,1.77929,1.77945,1.77817,1.77829,141000000.0
2007-06-11 13:20:00,1.77846,1.7785,1.77675,1.77703,165000000.0
2007-06-11 13:25:00,1.77698,1.77755,1.7765,1.7765,128000000.0
2007-06-11 13:30:00,1.77774,1.77836,1.7775,1.77781,118000000.0
2007-06-11 13:35:00,1.77809,1.77832,1.77696,1.77744,143000000.0
2007-06-11 13:40:00,1.77756,1.77776,1.77604,1.77625,145000000.0
2007-06-11 13:45:00,1.77646,1.77662,1.77599,1.77647,101000000.0
2007-06-11 13:50:00,1.77651,1.77699,1.77602,1.77698,144000000.0
2007-06-11 13:55:00,1.77721,1.77775,1.77688,1.77775,144000000.0
2007-06-11 14:00:00,1.7778,1.77978,1.7778,1.77963,124000000.0
2007-06-11 14:05:00,1.77962,1.78065,1.77959,1.78026,128000000.0
2007-06-11 14:10:00,1.78054,1.78092,1.78015,1.78016,104000000.0
2007-06-11 14:15:00,1.78012,1.78012,1.77948,1.77982,86000000.0
2007-06-11 14:20:00,1.77946,1.78021,1.77946,1.78021,84000000.0
2007-06-11 14:25:00,1.77999,1.78037,1.77957,1.77957,75000000.0
2007-06-11 14:30:00,1.77904,1.77946,1.77809,1.7791,67000000.0
2007-06-11 14:35:00,1.779,1.77902,1.77867,1.77885,41000000.0
2007-06-11 14:40:00,1.77879,1.77885,1.77817,1.77832,43000000.0
2007-06-11 14:45:00,1.77832,1.7786,1.77763,1.77806,41000000.0
2007-06-11 14:50:00,1.77796,1.77839,1.77794,1.77834,39000000.0
2007-06-11 14:55:00,1.77833,1.77903,1.77794,1.77903,38000000.0
2007-06-11 15:00:00,1.7791,1.7791,1.77746,1.77766,37000000.0
2007-06-11 15:05:00,1.77773,1.77852,1.77773,1.7784,41000000.0
2007-06-11 15:10:00,1.77859,1.77897,1.77848,1.77866,47000000.0
2007-06-11 15:15:00,1.77892,1.77934,1.77857,1.77923,41000000.0
2007-06-11 15:20:00,1.77875,1.77976,1.77804,1.77891,42000000.0
2007-06-11 15:25:00,1.77932,1.77932,1.77857,1.77872,39000000.0
2007-06-11 15:30:00,1.7787,1.77935,1.77862,1.77918,45000000.0
2007-06-11 15:35:00,1.77914,1.77921,1.77687,1.77824,39000000.0
2007-06-11 15:40:00,1.77838,1.77887,1.77838,1.77887,44000000.0
2007-06-11 15:45:00,1.77863,1.77976,1.77803,1.77976,40000000.0
2007-06-11 15:50:00,1.77977,1.78005,1.77823,1.77825,42000000.0
2007-06-11 15:55:00,1.7782,1.77897,1.77779,1.77875,43000000.0
2007-06-11 16:00:00,1.77855,1.77991,1.77844,1.77941,43000000.0
2007-06-11 16:05:00,1.77972,1.78109,1.77964,1.78036,44000000.0
2007-06-11 16:10:00,1.77988,1.78031,1.77911,1.7801,44000000.0
2007-06-11 16:15:00,1.78042,1.78214,1.78042,1.78153,47000000.0
2007-06-11 16:20:00,1.78146,1.78238,1.78111,1.78229,44000000.0
2007-06-11 16:25:00,1.78324,1.78489,1.78273,1.78304,43000000.0
2007-06-11 16:30:00,1.78311,1.78325,1.78217,1.78297,42000000.0
2007-06-11 16:35:00,1.78298,1.7838,1.78276,1.7838,38000000.0
2007-06-11 16:40:00,1.78412,1.78441,1.78374,1.78407,42000000.0
2007-06-11 16:45:00,1.78414,1.78543,1.78384,1.78392,47000000.0
2007-06-11 16:50:00,1.78426,1.78529,1.78387,1.78517,39000000.0
2007-06-11 16:55:00,1.78536,1.78609,1.78373,1.78463,44000000.0
2007-06-11 17:00:00,1.78461,1.78487,1.78282,1.78335,40000000.0
2007-06-11 17:05:00,1.78259,1.7831,1.78247,1.7831,44000000.0
2007-06-11 17:10:00,1.7833,1.78359,1.7826,1.78268,40000000.0
2007-06-11 17:15:00,1.78234,1.78256,1.7816,1.78256,40000000.0
2007-06-11 17:20:00,1.78274,1.78327,1.78258,1.78269,41000000.0
2007-06-11 17:25:00,1.78283,1.78299,1.78124,1.78187,38000000.0
2007-06-11 17:30:00,1.78177,1.78224,1.78158,1.78198,45000000.0
2007-06-11 17:35:00,1.78195,1.7824,1.78084,1.78084,36000000.0
2007-06-11 17:40:00,1.78084,1.78237,1.78075,1.78237,45000000.0
2007-06-11 17:45:00,1.78257,1.78314,1.78219,1.78302,37000000.0
2007-06-11 17:50:00,1.78323,1.78338,1.7827,1.78274,39000000.0
2007-06-11 17:55:00,1.78254,1.78257,1.78176,1.78181,44000000.0
2007-06-11 18:00:00,1.7819,1.78224,1.7817,1.78202,44000000.0
2007-06-11 18:05:00,1.78204,1.78204,1.77926,1.77971,44000000.0
2007-06-11 18:10:00,1.77988,1.7806,1.77954,1.78014,45000000.0
2007-06-11 18:15:00,1.78029,1.7806,1.77973,1.77999,46000000.0
2007-06-11 18:20:00,1.78018,1.78041,1.77792,1.77875,47000000.0
2007-06-11 18:25:00,1.77849,1.77912,1.77849,1.77902,36000000.0
2007-06-11 18:30:00,1.77887,1.77938,1.77854,1.77856,46000000.0
2007-06-11 18:35:00,1.7788,1.77945,1.77859,1.77899,38000000.0
2007-06-11 18:40:00,1.77897,1.77913,1.77874,1.77879,41000000.0
2007-06-11 18:45:00,1.7789,1.77964,1.77861,1.77936,44000000.0
2007-06-11 18:50:00,1.77948,1.77954,1.77903,1.77903,44000000.0
2007-06-11 18:55:00,1.77918,1.78006,1.77907,1.77989,41000000.0
2007-06-11 19:00:00,1.77985,1.77987,1.77944,1.77959,37000000.0
2007-06-11 19:05:00,1.77972,1.77991,1.77892,1.77979,40000000.0
2007-06-11 19:10:00,1.77971,1.77994,1.77812,1.77944,44000000.0
2007-06-11 19:15:00,1.7796,1.77967,1.77878,1.77884,47000000.0
2007-06-11 19:20:00,1.77909,1.77909,1.77843,1.77879,47000000.0
2007-06-11 19:25:00,1.77879,1.77879,1.77728,1.7778,41000000.0
2007-06-11 19:30:00,1.7778,1.77812,1.77696,1.77748,42000000.0
2007-06-11 19:35:00,1.77809,1.77862,1.77806,1.77847,38000000.0
2007-06-11 19:40:00,1.77787,1.77873,1.77769,1.77869,42000000.0
2007-06-11 19:45:00,1.77861,1.77879,1.77814,1.77863,40000000.0
2007-06-11 19:50:00,1.77852,1.77904,1.77819,1.7786,36000000.0
2007-06-11 19:55:00,1.7785,1.77875,1.77816,1.7786,41000000.0
2007-06-11 20:00:00,1.77871,1.77871,1.7772,1.77738,39000000.0
2007-06-11 20:05:00,1.77725,1.77779,1.77706,1.77714,45000000.0
2007-06-11 20:10:00,1.77708,1.7777,1.77708,1.77763,40000000.0
2007-06-11 20:15:00,1.77758,1.77774,1.77736,1.77753,42000000.0
2007-06-11 20:20:00,1.77762,1.77766,1.77712,1.77739,40000000.0
2007-06-11 20:25:00,1.77723,1.77782,1.77723,1.77769,43000000.0
2007-06-11 20:30:00,1.77783,1.77792,1.77693,1.77763,30000000.0
2007-06-11 20:35:00,1.77786,1.77835,1.77763,1.77785,46000000.0
2007-06-11 20:40:00,1.77783,1.778,1.7772,1.77779,45000000.0
2007-06-11 20:45:00,1.77785,1.77799,1.77716,1.7775,39000000.0
2007-06-11 20:50:00,1.77762,1.77853,1.77749,1.77853,50000000.0
2007-06-11 20:55:00,1.77852,1.77863,1.77804,1.77804,36000000.0
2007-06-11 21:00:00,1.77813,1.7782,1.77673,1.77735,36000000.0
2007-06-11 21:05:00,1.77747,1.7777,1.77662,1.77662,43000000.0
2007-06-11 21:10:00,1.77648,1.7774,1.77644,1.77687,39000000.0
2007-06-11 21:15:00,1.7768,1.77723,1.77661,1.77691,40000000.0
2007-06-11 21:20:00,1.77641,1.77677,1.77617,1.77646,49000000.0
2007-06-11 21:25:00,1.77649,1.77649,1.77482,1.77501,35000000.0
2007-06-11 21:30:00,1.77535,1.77589,1.77491,1.77535,45000000.0
2007-06-11 21:35:00,1.7754,1.77589,1.77488,1.77535,37000000.0
2007-06-11 21:40:00,1.77519,1.77562,1.77519,1.77551,26000000.0
2007-06-11 21:45:00,1.77541,1.77548,1.77508,1.77534,39000000.0
2007-06-11 21:50:00,1.77522,1.77586,1.77518,1.77541,27000000.0
2007-06-11 21:55:00,1.77535,1.77535,1.77473,1.775,32000000.0
2007-06-11 22:00:00,1.77509,1.77556,1.77501,1.77553,42000000.0
2007-06-11 22:05:00,1.77555,1.77561,1.77527,1.77557,42000000.0
2007-06-11 22:10:00,1.77548,1.77604,1.77544,1.77604,42000000.0
2007-06-11 22:15:00,1.77616,1.77628,1.77581,1.77612,40000000.0
2007-06-11 22:20:00,1.77608,1.77631,1.7756,1.77631,39000000.0
2007-06-11 22:25:00,1.77627,1.77658,1.77603,1.7761,31000000.0
2007-06-11 22:30:00,1.77581,1.77581,1.77467,1.77516,38000000.0
2007-06-11 22:35:00,1.775,1.77537,1.77444,1.77461,42000000.0
2007-06-11 22:40:00,1.77459,1.7752,1.77429,1.77452,43000000.0
2007-06-11 22:45:00,1.77467,1.77522,1.77465,1.77482,45000000.0
2007-06-11 22:50:00,1.77504,1.77506,1.77441,1.77454,40000000.0
2007-06-11 22:55:00,1.77487,1.77515,1.77466,1.77494,35000000.0
2007-06-11 23:00:00,1.77489,1.77532,1.77445,1.77526,39000000.0
2007-06-11 23:05:00,1.77532,1.77582,1.77494,1.77568,42000000.0
2007-06-11 23:10:00,1.77596,1.77647,1.77581,1.77618,39000000.0
2007-06-11 23:15:00,1.77584,1.77726,1.77584,1.77693,42000000.0
2007-06-11 23:20:00,1.77709,1.77725,1.77638,1.77663,39000000.0
2007-06-11 23:25:00,1.77629,1.77658,1.77592,1.77651,38000000.0
2007-06-11 23:30:00,1.77661,1.77787,1.7766,1.77755,37000000.0
2007-06-11 23:35:00,1.77791,1.77802,1.77743,1.77779,43000000.0
2007-06-11 23:40:00,1.77828,1.77939,1.77814,1.77906,31000000.0
2007-06-11 23:45:00,1.77871,1.7793,1.77849,1.7793,36000000.0
2007-06-11 23:50:00,1.77908,1.7792,1.77815,1.77859,36000000.0
2007-06-11 23:55:00,1.77804,1.77842,1.77791,1.77808,37000000.0
2007-06-12 00:00:00,1.77804,1.77843,1.77792,1.77843,37000000.0
2007-06-12 00:05:00,1.77836,1.77836,1.77708,1.77708,37000000.0
2007-06-12 00:10:00,1.77703,1.77759,1.77681,1.77728,32000000.0
2007-06-12 00:15:00,1.77717,1.77724,1.77636,1.777,42000000.0
2007-06-12 00:20:00,1.77694,1.77749,1.7769,1.77715,36000000.0
2007-06-12 00:25:00,1.7777,1.7777,1.77716,1.77748,33000000.0
2007-06-12 00:30:00,1.77625,1.77821,1.77612,1.77821,47000000.0
2007-06-12 00:35:00,1.77824,1.77824,1.77631,1.77788,36000000.0
2007-06-12 00:40:00,1.77777,1.77805,1.77732,1.77805,42000000.0
2007-06-12 00:45:00,1.77807,1.77807,1.77735,1.77794,46000000.0
2007-06-12 00:50:00,1.77689,1.77791,1.77673,1.77673,41000000.0
2007-06-12 00:55:00,1.77692,1.77732,1.77661,1.77665,28000000.0
2007-06-12 01:00:00,1.77678,1.77721,1.77647,1.77676,42000000.0
2007-06-12 01:05:00,1.77683,1.77684,1.7758,1.77624,41000000.0
2007-06-12 01:10:00,1.77644,1.77682,1.77576,1.7763,40000000.0
2007-06-12 01:15:00,1.77684,1.77735,1.7763,1.77735,41000000.0
2007-06-12 01:20:00,1.77692,1.77745,1.77663,1.77709,40000000.0
2007-06-12 01:25:00,1.77714,1.77779,1.77693,1.77776,36000000.0
2007-06-12 01:30:00,1.77762,1.77765,1.77665,1.77765,45000000.0
2007-06-12 01:35:00,1.77765,1.77765,1.77586,1.77607,42000000.0
2007-06-12 01:40:00,1.77604,1.77692,1.77573,1.77621,37000000.0
2007-06-12 01:45:00,1.77634,1.77634,1.77559,1.77559,41000000.0
2007-06-12 01:50:00,1.77591,1.77647,1.77569,1.77624,43000000.0
2007-06-12 01:55:00,1.7763,1.77637,1.77428,1.77592,41000000.0
2007-06-12 02:00:00,1.77593,1.77632,1.77581,1.77615,36000000.0
2007-06-12 02:05:00,1.77573,1.7766,1.77557,1.7766,53000000.0
2007-06-12 02:10:00,1.77646,1.77667,1.7761,1.7761,36000000.0
2007-06-12 02:15:00,1.7759,1.77596,1.7742,1.77467,40000000.0
2007-06-12 02:20:00,1.77487,1.77539,1.77422,1.77523,48000000.0
2007-06-12 02:25:00,1.77506,1.77647,1.77506,1.77583,71000000.0
2007-06-12 02:30:00,1.77614,1.7781,1.77611,1.7781,54000000.0
2007-06-12 02:35:00,1.77806,1.77806,1.7773,1.77789,42000000.0
2007-06-12 02:40:00,1.77786,1.77809,1.77715,1.77722,50000000.0
2007-06-12 02:45:00,1.77739,1.77748,1.77665,1.77685,47000000.0
2007-06-12 02:50:00,1.77677,1.77733,1.77672,1.77681,38000000.0
2007-06-12 02:55:00,1.77668,1.77713,1.77659,1.77701,54000000.0
2007-06-12 03:00:00,1.77709,1.77799,1.77705,1.77794,43000000.0
2007-06-12 03:05:00,1.77796,1.77836,1.7779,1.77808,46000000.0
2007-06-12 03:10:00,1.77809,1.77905,1.77775,1.77895,42000000.0
2007-06-12 03:15:00,1.77854,1.77882,1.77816,1.7783,41000000.0
2007-06-12 03:20:00,1.7785,1.77878,1.7781,1.77878,29000000.0
2007-06-12 03:25:00,1.77876,1.77876,1.77801,1.77844,52000000.0
2007-06-12 03:30:00,1.77811,1.77892,1.77811,1.77858,44000000.0
2007-06-12 03:35:00,1.77876,1.77943,1.77854,1.77925,40000000.0
2007-06-12 03:40:00,1.77952,1.77974,1.77865,1.77938,37000000.0
2007-06-12 03:45:00,1.77933,1.7795,1.77893,1.77917,56000000.0
2007-06-12 03:50:00,1.77939,1.77963,1.77849,1.77941,43000000.0
2007-06-12 03:55:00,1.77907,1.77913,1.77803,1.77902,45000000.0
2007-06-12 04:00:00,1.77871,1.77892,1.77659,1.77856,53000000.0
2007-06-12 04:05:00,1.77845,1.77937,1.77835,1.77935,28000000.0
2007-06-12 04:10:00,1.77928,1.7794,1.77879,1.77905,34000000.0
2007-06-12 04:15:00,1.7791,1.77958,1.7789,1.77917,63000000.0
2007-06-12 04:20:00,1.77887,1.77905,1.77856,1.77864,48000000.0
2007-06-12 04:25:00,1.77844,1.77914,1.77826,1.77885,52000000.0
2007-06-12 04:30:00,1.7789,1.77895,1.77788,1.77839,55000000.0
2007-06-12 04:35:00,1.77832,1.77848,1.77773,1.77798,35000000.0
2007-06-12 04:40:00,1.77779,1.77819,1.77733,1.77733,28000000.0
2007-06-12 04:45:00,1.77767,1.77791,1.77728,1.77777,40000000.0
2007-06-12 04:50:00,1.77771,1.77773,1.77724,1.77742,49000000.0
2007-06-12 04:55:00,1.77749,1.77764,1.77676,1.77676,49000000.0
2007-06-12 05:00:00,1.77655,1.7774,1.77655,1.77708,39000000.0
2007-06-12 05:05:00,1.77706,1.77746,1.77687,1.77746,48000000.0
2007-06-12 05:10:00,1.77734,1.77779,1.77717,1.77772,60000000.0
2007-06-12 05:15:00,1.77773,1.77821,1.7774,1.77779,53000000.0
2007-06-12 05:20:00,1.77761,1.77796,1.77727,1.77766,64000000.0
2007-06-12 05:25:00,1.77778,1.77831,1.77756,1.7783,123000000.0
2007-06-12 05:30:00,1.77806,1.77811,1.77694,1.77809,43000000.0
2007-06-12 05:35:00,1.77803,1.7783,1.77768,1.778,50000000.0
2007-06-12 05:40:00,1.778,1.7782,1.77762,1.77781,48000000.0
2007-06-12 05:45:00,1.77774,1.77792,1.77754,1.77774,50000000.0
2007-06-12 05:50:00,1.77754,1.77767,1.77617,1.77699,49000000.0
2007-06-12 05:55:00,1.77752,1.77778,1.77712,1.77725,49000000.0
2007-06-12 06:00:00,1.77724,1.77742,1.77688,1.77712,61000000.0
2007-06-12 06:05:00,1.77701,1.77735,1.77608,1.77655,42000000.0
2007-06-12 06:10:00,1.77704,1.77735,1.7767,1.77688,40000000.0
2007-06-12 06:15:00,1.77703,1.77728,1.77616,1.7768,55000000.0
2007-06-12 06:20:00,1.77687,1.77722,1.77673,1.7768,77000000.0
2007-06-12 06:25:00,1.77673,1.77673,1.77634,1.77634,37000000.0
2007-06-12 06:30:00,1.77643,1.77679,1.77586,1.77649,71000000.0
2007-06-12 06:35:00,1.77638,1.77646,1.77572,1.77611,48000000.0
2007-06-12 06:40:00,1.776,1.77621,1.77505,1.77584,39000000.0
2007-06-12 06:45:00,1.7762,1.7762,1.77369,1.77536,42000000.0
2007-06-12 06:50:00,1.77508,1.77508,1.77302,1.77313,45000000.0
2007-06-12 06:55:00,1.77329,1.77412,1.77329,1.7734,49000000.0
2007-06-12 07:00:00,1.77338,1.77338,1.77223,1.77276,56000000.0
2007-06-12 07:05:00,1.77281,1.77298,1.77192,1.77221,58000000.0
2007-06-12 07:10:00,1.77231,1.77407,1.77211,1.77349,61000000.0
2007-06-12 07:15:00,1.77348,1.77367,1.77289,1.77297,50000000.0
2007-06-12 07:20:00,1.77301,1.77359,1.77293,1.77321,60000000.0
2007-06-12 07:25:00,1.77318,1.77345,1.77257,1.77342,106000000.0
2007-06-12 07:30:00,1.77339,1.77395,1.77298,1.77374,76000000.0
2007-06-12 07:35:00,1.77381,1.77391,1.77274,1.773,56000000.0
2007-06-12 07:40:00,1.77299,1.77434,1.77276,1.77412,72000000.0
2007-06-12 07:45:00,1.77442,1.77537,1.77435,1.77527,65000000.0
2007-06-12 07:50:00,1.77498,1.77626,1.77498,1.77617,97000000.0
2007-06-12 07:55:00,1.77645,1.77647,1.77553,1.77565,101000000.0
2007-06-12 08:00:00,1.77556,1.77591,1.77535,1.77591,106000000.0
2007-06-12 08:05:00,1.776,1.77693,1.77464,1.77693,75000000.0
2007-06-12 08:10:00,1.77688,1.77688,1.77507,1.77524,118000000.0
2007-06-12 08:15:00,1.77543,1.77612,1.77543,1.77549,94000000.0
2007-06-12 08:20:00,1.77554,1.7757,1.77532,1.77552,91000000.0
2007-06-12 08:25:00,1.77531,1.77573,1.77407,1.77407,154000000.0
2007-06-12 08:30:00,1.77399,1.77407,1.77196,1.77202,216000000.0
2007-06-12 08:35:00,1.77197,1.77326,1.77158,1.77318,120000000.0
2007-06-12 08:40:00,1.7733,1.77424,1.7733,1.77378,123000000.0
2007-06-12 08:45:00,1.77371,1.77469,1.77369,1.77417,148000000.0
2007-06-12 08:50:00,1.77435,1.7751,1.77435,1.77502,232000000.0
2007-06-12 08:55:00,1.77506,1.77597,1.77506,1.77517,129000000.0
2007-06-12 09:00:00,1.77493,1.77521,1.77323,1.77362,98000000.0
2007-06-12 09:05:00,1.77403,1.7751,1.77403,1.7751,129000000.0
2007-06-12 09:10:00,1.77496,1.77604,1.77494,1.77597,216000000.0
2007-06-12 09:15:00,1.77589,1.77623,1.77518,1.7753,232000000.0
2007-06-12 09:20:00,1.77513,1.7756,1.77429,1.77446,273000000.0
2007-06-12 09:25:00,1.77421,1.77511,1.77367,1.77495,194000000.0
2007-06-12 09:30:00,1.77488,1.77546,1.77417,1.77417,151000000.0
2007-06-12 09:35:00,1.77405,1.77449,1.77374,1.77421,228000000.0
2007-06-12 09:40:00,1.77416,1.77462,1.77387,1.7739,226000000.0
2007-06-12 09:45:00,1.77381,1.77381,1.77296,1.77323,136000000.0
2007-06-12 09:50:00,1.77311,1.77334,1.77259,1.77259,196000000.0
2007-06-12 09:55:00,1.7725,1.77255,1.77169,1.77243,190000000.0
2007-06-12 10:00:00,1.77247,1.77247,1.77167,1.77167,196000000.0
2007-06-12 10:05:00,1.77203,1.77209,1.77083,1.7719,232000000.0
2007-06-12 10:10:00,1.77168,1.77192,1.77128,1.77135,303000000.0
2007-06-12 10:15:00,1.7713,1.77228,1.7713,1.77201,225000000.0
2007-06-12 10:20:00,1.77183,1.77183,1.77095,1.77095,233000000.0
2007-06-12 10:25:00,1.77101,1.77278,1.77101,1.77226,301000000.0
2007-06-12 10:30:00,1.77219,1.77335,1.7721,1.7723,157000000.0
2007-06-12 10:35:00,1.77222,1.77239,1.77108,1.77175,140000000.0
2007-06-12 10:40:00,1.77173,1.77267,1.77128,1.77211,139000000.0
2007-06-12 10:45:00,1.7721,1.77228,1.77166,1.77205,165000000.0
2007-06-12 10:50:00,1.77192,1.77234,1.77129,1.7722,206000000.0
2007-06-12 10:55:00,1.77211,1.77239,1.77038,1.77166,176000000.0
2007-06-12 11:00:00,1.77189,1.77281,1.77167,1.77281,178000000.0
2007-06-12 11:05:00,1.77239,1.77332,1.77228,1.77332,142000000.0
2007-06-12 11:10:00,1.77317,1.77505,1.77317,1.77472,236000000.0
2007-06-12 11:15:00,1.77423,1.77457,1.77389,1.77444,218000000.0
2007-06-12 11:20:00,1.77473,1.77506,1.77413,1.77413,229000000.0
2007-06-12 11:25:00,1.7742,1.7755,1.7742,1.77541,183000000.0
2007-06-12 11:30:00,1.77484,1.77492,1.77434,1.77452,173000000.0
2007-06-12 11:35:00,1.77457,1.77503,1.77451,1.77503,231000000.0
2007-06-12 11:40:00,1.77504,1.7751,1.77373,1.77433,185000000.0
2007-06-12 11:45:00,1.77457,1.77468,1.77395,1.77431,169000000.0
2007-06-12 11:50:00,1.77426,1.77457,1.77389,1.77416,188000000.0
2007-06-12 11:55:00,1.7743,1.7743,1.77391,1.7741,200000000.0
2007-06-12 12:00:00,1.77427,1.77498,1.77403,1.77498,150000000.0
2007-06-12 12:05:00,1.77497,1.77497,1.77384,1.77384,112000000.0
2007-06-12 12:10:00,1.7738,1.77443,1.77342,1.77342,149000000.0
2007-06-12 12:15:00,1.77348,1.77365,1.7731,1.7732,180000000.0
2007-06-12 12:20:00,1.77315,1.7732,1.7725,1.77301,178000000.0
2007-06-12 12:25:00,1.77274,1.77393,1.77139,1.77139,208000000.0
2007-06-12 12:30:00,1.7729,1.77392,1.77113,1.77392,188000000.0
2007-06-12 12:35:00,1.77421,1.7745,1.77386,1.77392,98000000.0
2007-06-12 12:40:00,1.77392,1.77453,1.77385,1.77447,82000000.0
2007-06-12 12:45:00,1.77438,1.77461,1.77378,1.77437,160000000.0
2007-06-12 12:50:00,1.77439,1.77444,1.77323,1.7734,129000000.0
2007-06-12 12:55:00,1.77349,1.77369,1.77304,1.77358,131000000.0
2007-06-12 13:00:00,1.77345,1.7741,1.77308,1.7741,91000000.0
2007-06-12 13:05:00,1.77383,1.77453,1.77376,1.77453,126000000.0
2007-06-12 13:10:00,1.77442,1.77477,1.77395,1.77477,104000000.0
2007-06-12 13:15:00,1.77482,1.77509,1.77454,1.77505,141000000.0
2007-06-12 13:20:00,1.7751,1.7751,1.77416,1.77452,165000000.0
2007-06-12 13:25:00,1.7742,1.77452,1.77415,1.77448,128000000.0
2007-06-12 13:30:00,1.77428,1.77457,1.77363,1.77391,118000000.0
2007-06-12 13:35:00,1.77376,1.77414,1.77341,1.77388,143000000.0
2007-06-12 13:40:00,1.77377,1.77393,1.77301,1.7733,145000000.0
2007-06-12 13:45:00,1.77283,1.7734,1.77272,1.77288,101000000.0
2007-06-12 13:50:00,1.77309,1.77326,1.77226,1.77259,144000000.0
2007-06-12 13:55:00,1.77261,1.77292,1.77255,1.77292,144000000.0
2007-06-12 14:00:00,1.77326,1.77385,1.77313,1.77385,124000000.0
2007-06-12 14:05:00,1.77414,1.77425,1.77352,1.77352,128000000.0
2007-06-12 14:10:00,1.77337,1.77456,1.77332,1.77423,104000000.0
2007-06-12 14:15:00,1.77454,1.77521,1.77434,1.77459,86000000.0
2007-06-12 14:20:00,1.77485,1.77504,1.77441,1.77493,84000000.0
2007-06-12 14:25:00,1.77504,1.77516,1.77457,1.77467,75000000.0
2007-06-12 14:30:00,1.77455,1.7749,1.77408,1.77477,67000000.0
2007-06-12 14:35:00,1.77486,1.77486,1.77388,1.77439,41000000.0
2007-06-12 14:40:00,1.77434,1.77446,1.77314,1.77353,43000000.0
2007-06-12 14:45:00,1.77372,1.77439,1.77354,1.77429,41000000.0
2007-06-12 14:50:00,1.77393,1.77432,1.77365,1.77404,39000000.0
2007-06-12 14:55:00,1.77412,1.77478,1.77405,1.77455,38000000.0
2007-06-12 15:00:00,1.77454,1.77454,1.77382,1.77406,37000000.0
2007-06-12 15:05:00,1.77419,1.7746,1.77408,1.77458,41000000.0
2007-06-12 15:10:00,1.77438,1.77465,1.7727,1.774,47000000.0
2007-06-12 15:15:00,1.77397,1.7742,1.77368,1.77368,41000000.0
2007-06-12 15:20:00,1.77375,1.77388,1.77283,1.77307,42000000.0
2007-06-12 15:25:00,1.77307,1.77365,1.77287,1.77312,39000000.0
2007-06-12 15:30:00,1.77312,1.77351,1.77291,1.77295,45000000.0
2007-06-12 15:35:00,1.77304,1.77314,1.77096,1.77279,39000000.0
2007-06-12 15:40:00,1.77282,1.77304,1.77192,1.77285,44000000.0
2007-06-12 15:45:00,1.77279,1.77302,1.77241,1.7729,40000000.0
2007-06-12 15:50:00,1.77288,1.77323,1.7726,1.77291,42000000.0
2007-06-12 15:55:00,1.77315,1.77338,1.77286,1.7731,43000000.0
2007-06-12 16:00:00,1.77322,1.77357,1.77275,1.77323,43000000.0
2007-06-12 16:05:00,1.77317,1.77341,1.77282,1.77306,44000000.0
2007-06-12 16:10:00,1.77292,1.77292,1.77172,1.77234,44000000.0
2007-06-12 16:15:00,1.7725,1.77254,1.77208,1.7724,47000000.0
2007-06-12 16:20:00,1.77243,1.77275,1.77193,1.77221,44000000.0
2007-06-12 16:25:00,1.77209,1.77235,1.77183,1.77226,43000000.0
2007-06-12 16:30:00,1.77252,1.7729,1.77216,1.7729,42000000.0
2007-06-12 16:35:00,1.7729,1.77339,1.77154,1.77154,38000000.0
2007-06-12 16:40:00,1.77166,1.77243,1.77151,1.77216,42000000.0
2007-06-12 16:45:00,1.77202,1.77247,1.77172,1.77242,47000000.0
2007-06-12 16:50:00,1.77213,1.77234,1.77083,1.77083,39000000.0
2007-06-12 16:55:00,1.77086,1.77132,1.76962,1.77112,44000000.0
2007-06-12 17:00:00,1.77162,1.77246,1.77037,1.77227,40000000.0
2007-06-12 17:05:00,1.77237,1.77244,1.77136,1.77146,44000000.0
2007-06-12 17:10:00,1.77157,1.77201,1.77133,1.77179,40000000.0
2007-06-12 17:15:00,1.77181,1.77268,1.77181,1.77245,40000000.0
2007-06-12 17:20:00,1.77215,1.77254,1.77184,1.77254,41000000.0
2007-06-12 17:25:00,1.77271,1.77286,1.7722,1.77223,38000000.0
2007-06-12 17:30:00,1.77246,1.7731,1.77221,1.7731,45000000.0
2007-06-12 17:35:00,1.77316,1.77329,1.77271,1.77271,36000000.0
2007-06-12 17:40:00,1.77242,1.77288,1.77225,1.77226,45000000.0
2007-06-12 17:45:00,1.77223,1.77243,1.77146,1.77192,37000000.0
2007-06-12 17:50:00,1.77193,1.77226,1.77162,1.77189,39000000.0
2007-06-12 17:55:00,1.77162,1.7717,1.77069,1.77119,44000000.0
2007-06-12 18:00:00,1.77106,1.77117,1.76997,1.77018,44000000.0
2007-06-12 18:05:00,1.77043,1.77069,1.77011,1.77046,44000000.0
2007-06-12 18:10:00,1.7704,1.7704,1.76912,1.76918,45000000.0
2007-06-12 18:15:00,1.76937,1.76985,1.76937,1.76985,46000000.0
2007-06-12 18:20:00,1.76958,1.76986,1.76761,1.76969,47000000.0
2007-06-12 18:25:00,1.76968,1.76993,1.76956,1.76983,36000000.0
2007-06-12 18:30:00,1.7697,1.76981,1.76947,1.76971,46000000.0
2007-06-12 18:35:00,1.76969,1.77025,1.76946,1.77025,38000000.0
2007-06-12 18:40:00,1.77022,1.77049,1.77004,1.77038,41000000.0
2007-06-12 18:45:00,1.77037,1.77053,1.76996,1.77029,44000000.0
2007-06-12 18:50:00,1.76977,1.77007,1.76951,1.76968,44000000.0
2007-06-12 18:55:00,1.76912,1.77024,1.76912,1.77016,41000000.0
2007-06-12 19:00:00,1.77012,1.77039,1.76937,1.77008,37000000.0
2007-06-12 19:05:00,1.77003,1.77024,1.76958,1.7699,40000000.0
2007-06-12 19:10:00,1.76993,1.77062,1.76891,1.77043,44000000.0
2007-06-12 19:15:00,1.77083,1.77084,1.76989,1.7704,47000000.0
2007-06-12 19:20:00,1.77039,1.77064,1.76961,1.77056,47000000.0
2007-06-12 19:25:00,1.77055,1.77055,1.76996,1.77039,41000000.0
2007-06-12 19:30:00,1.77003,1.77075,1.76987,1.77048,42000000.0
2007-06-12 19:35:00,1.77056,1.7708,1.77002,1.77057,38000000.0
2007-06-12 19:40:00,1.77082,1.77102,1.77055,1.77083,42000000.0
2007-06-12 19:45:00,1.77087,1.77093,1.76983,1.76994,40000000.0
2007-06-12 19:50:00,1.76988,1.77018,1.76976,1.76994,36000000.0
2007-06-12 19:55:00,1.76982,1.77016,1.76934,1.76979,41000000.0
2007-06-12 20:00:00,1.77004,1.77018,1.769,1.76937,39000000.0
2007-06-12 20:05:00,1.76974,1.77026,1.76953,1.77007,45000000.0
2007-06-12 20:10:00,1.77004,1.77053,1.76979,1.77035,40000000.0
2007-06-12 20:15:00,1.7703,1.77054,1.7702,1.77043,42000000.0
2007-06-12 20:20:00,1.77037,1.77081,1.77019,1.77081,40000000.0
2007-06-12 20:25:00,1.77069,1.77103,1.77069,1.77071,43000000.0
2007-06-12 20:30:00,1.77094,1.77125,1.77003,1.77059,37000000.0
2007-06-12 20:35:00,1.76994,1.77076,1.76993,1.77052,46000000.0
2007-06-12 20:40:00,1.7704,1.77057,1.76983,1.77008,45000000.0
2007-06-12 20:45:00,1.77,1.77028,1.76963,1.76964,39000000.0
2007-06-12 20:50:00,1.76976,1.77043,1.76959,1.77033,50000000.0
2007-06-12 20:55:00,1.77046,1.77096,1.77018,1.77018,36000000.0
2007-06-12 21:00:00,1.77002,1.77015,1.76932,1.76958,36000000.0
2007-06-12 21:05:00,1.76932,1.77044,1.76929,1.77021,43000000.0
2007-06-12 21:10:00,1.77018,1.77083,1.7701,1.77046,31000000.0
2007-06-12 21:15:00,1.7702,1.771,1.77011,1.77062,33000000.0
2007-06-12 21:20:00,1.77077,1.77101,1.76981,1.77018,49000000.0
2007-06-12 21:25:00,1.76992,1.77098,1.76973,1.77098,35000000.0
2007-06-12 21:30:00,1.77102,1.7712,1.77052,1.77118,45000000.0
2007-06-12 21:35:00,1.771,1.77144,1.77055,1.77144,26000000.0
2007-06-12 21:40:00,1.77147,1.77177,1.77094,1.77113,30000000.0
2007-06-12 21:45:00,1.77132,1.77256,1.7713,1.77196,39000000.0
2007-06-12 21:50:00,1.77197,1.77251,1.77188,1.77193,36000000.0
2007-06-12 21:55:00,1.77185,1.77237,1.77167,1.77174,32000000.0
2007-06-12 22:00:00,1.77181,1.7722,1.77155,1.77191,42000000.0
2007-06-12 22:05:00,1.77195,1.77222,1.7717,1.77222,42000000.0
2007-06-12 22:10:00,1.77214,1.77285,1.77202,1.77251,42000000.0
2007-06-12 22:15:00,1.77243,1.77247,1.77199,1.77199,40000000.0
2007-06-12 22:20:00,1.77207,1.77272,1.77207,1.77249,39000000.0
2007-06-12 22:25:00,1.77252,1.77392,1.77252,1.77392,39000000.0
2007-06-12 22:30:00,1.77358,1.77524,1.77345,1.77483,38000000.0
2007-06-12 22:35:00,1.77467,1.77522,1.77444,1.77511,42000000.0
2007-06-12 22:40:00,1.77518,1.77521,1.77467,1.77475,43000000.0
2007-06-12 22:45:00,1.77439,1.77536,1.77435,1.77459,45000000.0
2007-06-12 22:50:00,1.7744,1.77464,1.77403,1.77451,40000000.0
2007-06-12 22:55:00,1.77472,1.77585,1.7741,1.77534,35000000.0
2007-06-12 23:00:00,1.7753,1.77558,1.77488,1.77488,39000000.0
2007-06-12 23:05:00,1.77536,1.77594,1.77494,1.77499,42000000.0
2007-06-12 23:10:00,1.77529,1.77574,1.77494,1.7755,44000000.0
2007-06-12 23:15:00,1.77546,1.77646,1.77528,1.77645,42000000.0
2007-06-12 23:20:00,1.77633,1.77633,1.77555,1.77596,42000000.0
2007-06-12 23:25:00,1.77599,1.77676,1.77599,1.77652,38000000.0
2007-06-12 23:30:00,1.77666,1.77669,1.77525,1.77554,37000000.0
2007-06-12 23:35:00,1.77557,1.77557,1.7745,1.77541,43000000.0
2007-06-12 23:40:00,1.77468,1.77592,1.77421,1.77592,36000000.0
2007-06-12 23:45:00,1.77623,1.77654,1.77593,1.77651,40000000.0
2007-06-12 23:50:00,1.77676,1.77678,1.77542,1.7758,44000000.0
2007-06-12 23:55:00,1.77592,1.77665,1.77592,1.77637,37000000.0
2007-06-13 00:00:00,1.7762,1.77671,1.7761,1.77671,37000000.0
2007-06-13 00:05:00,1.77672,1.77674,1.776,1.77604,40000000.0
2007-06-13 00:10:00,1.77576,1.77582,1.77476,1.77567,32000000.0
2007-06-13 00:15:00,1.77547,1.77571,1.77499,1.77557,41000000.0
2007-06-13 00:20:00,1.77558,1.77591,1.77545,1.77576,42000000.0
2007-06-13 00:25:00,1.77562,1.77637,1.77562,1.776,36000000.0
2007-06-13 00:30:00,1.77593,1.77717,1.7757,1.77717,47000000.0
2007-06-13 00:35:00,1.77724,1.77762,1.77533,1.7774,36000000.0
2007-06-13 00:40:00,1.77742,1.7775,1.77675,1.77744,41000000.0
2007-06-13 00:45:00,1.77737,1.77737,1.77649,1.77649,46000000.0
2007-06-13 00:50:00,1.77618,1.77668,1.7759,1.77604,41000000.0
2007-06-13 00:55:00,1.77624,1.77647,1.776,1.77631,32000000.0
2007-06-13 01:00:00,1.7763,1.77735,1.77552,1.7765,42000000.0
2007-06-13 01:05:00,1.77651,1.77701,1.77617,1.77697,41000000.0
2007-06-13 01:10:00,1.77713,1.77713,1.7762,1.7762,40000000.0
2007-06-13 01:15:00,1.77582,1.77585,1.77495,1.77545,41000000.0
2007-06-13 01:20:00,1.77539,1.77558,1.77498,1.77556,40000000.0
2007-06-13 01:25:00,1.77552,1.77642,1.77512,1.77642,36000000.0
2007-06-13 01:30:00,1.77655,1.77655,1.77546,1.77557,45000000.0
2007-06-13 01:35:00,1.7754,1.77654,1.77513,1.7759,42000000.0
2007-06-13 01:40:00,1.77598,1.77678,1.77578,1.7758,41000000.0
2007-06-13 01:45:00,1.77591,1.77614,1.7751,1.77588,41000000.0
2007-06-13 01:50:00,1.77592,1.77628,1.77566,1.77604,43000000.0
2007-06-13 01:55:00,1.77617,1.77643,1.77429,1.77601,41000000.0
2007-06-13 02:00:00,1.77594,1.77641,1.77588,1.77641,53000000.0
2007-06-13 02:05:00,1.77628,1.77656,1.77548,1.77548,55000000.0
2007-06-13 02:10:00,1.77559,1.77565,1.77461,1.77461,43000000.0
2007-06-13 02:15:00,1.77481,1.77496,1.77413,1.77466,40000000.0
2007-06-13 02:20:00,1.77439,1.77572,1.77427,1.77554,48000000.0
2007-06-13 02:25:00,1.7756,1.7756,1.77479,1.77517,71000000.0
2007-06-13 02:30:00,1.77519,1.77519,1.77435,1.77435,54000000.0
2007-06-13 02:35:00,1.77418,1.77494,1.77403,1.77406,42000000.0
2007-06-13 02:40:00,1.77392,1.77435,1.77349,1.77423,50000000.0
2007-06-13 02:45:00,1.77451,1.77497,1.77399,1.77421,47000000.0
2007-06-13 02:50:00,1.77421,1.77434,1.77292,1.77292,42000000.0
2007-06-13 02:55:00,1.77261,1.77307,1.77218,1.77218,54000000.0
2007-06-13 03:00:00,1.77233,1.77269,1.77187,1.77211,43000000.0
2007-06-13 03:05:00,1.77209,1.77226,1.77166,1.77205,46000000.0
2007-06-13 03:10:00,1.77236,1.77256,1.77177,1.77223,42000000.0
2007-06-13 03:15:00,1.77224,1.77224,1.77153,1.77173,41000000.0
2007-06-13 03:20:00,1.77198,1.77209,1.77166,1.77166,31000000.0
2007-06-13 03:25:00,1.77132,1.77166,1.77058,1.77136,52000000.0
2007-06-13 03:30:00,1.77132,1.77168,1.77068,1.77099,44000000.0
2007-06-13 03:35:00,1.77079,1.77106,1.77022,1.77089,36000000.0
2007-06-13 03:40:00,1.77097,1.77183,1.77097,1.7717,41000000.0
2007-06-13 03:45:00,1.77174,1.77226,1.77156,1.77202,56000000.0
2007-06-13 03:50:00,1.7722,1.77232,1.77142,1.77221,43000000.0
2007-06-13 03:55:00,1.77215,1.77234,1.77095,1.77119,45000000.0
2007-06-13 04:00:00,1.7715,1.77198,1.76993,1.76993,53000000.0
2007-06-13 04:05:00,1.76999,1.77122,1.76999,1.77122,36000000.0
2007-06-13 04:10:00,1.77137,1.77229,1.77137,1.77177,39000000.0
2007-06-13 04:15:00,1.77149,1.77177,1.77036,1.77058,63000000.0
2007-06-13 04:20:00,1.77076,1.77112,1.77056,1.771,48000000.0
2007-06-13 04:25:00,1.77102,1.77102,1.77019,1.7703,47000000.0
2007-06-13 04:30:00,1.76998,1.7705,1.76973,1.7703,53000000.0
2007-06-13 04:35:00,1.7704,1.7707,1.7697,1.77033,41000000.0
2007-06-13 04:40:00,1.77042,1.77082,1.77012,1.77038,34000000.0
2007-06-13 04:45:00,1.77053,1.77079,1.77005,1.77064,40000000.0
2007-06-13 04:50:00,1.77071,1.7708,1.77053,1.77071,49000000.0
2007-06-13 04:55:00,1.77057,1.77072,1.76925,1.77018,49000000.0
2007-06-13 05:00:00,1.77029,1.77084,1.77001,1.77076,39000000.0
2007-06-13 05:05:00,1.7707,1.7708,1.77014,1.77014,48000000.0
2007-06-13 05:10:00,1.77034,1.7709,1.77034,1.77089,60000000.0
2007-06-13 05:15:00,1.77095,1.77106,1.7703,1.7704,53000000.0
2007-06-13 05:20:00,1.77039,1.7705,1.7687,1.77049,64000000.0
2007-06-13 05:25:00,1.77044,1.77049,1.76972,1.77048,119000000.0
2007-06-13 05:30:00,1.77032,1.7705,1.76942,1.76989,43000000.0
2007-06-13 05:35:00,1.76902,1.77059,1.76902,1.76999,46000000.0
2007-06-13 05:40:00,1.76998,1.77067,1.76997,1.77034,45000000.0
2007-06-13 05:45:00,1.77025,1.77082,1.77003,1.77044,50000000.0
2007-06-13 05:50:00,1.77031,1.77065,1.77021,1.77037,44000000.0
2007-06-13 05:55:00,1.77009,1.77071,1.77009,1.77066,49000000.0
2007-06-13 06:00:00,1.77065,1.77087,1.77044,1.77055,61000000.0
2007-06-13 06:05:00,1.77078,1.77138,1.77029,1.77089,42000000.0
2007-06-13 06:10:00,1.77093,1.77245,1.77091,1.77157,47000000.0
2007-06-13 06:15:00,1.77169,1.77242,1.77115,1.77219,55000000.0
2007-06-13 06:20:00,1.77228,1.77327,1.77228,1.77238,77000000.0
2007-06-13 06:25:00,1.77245,1.77334,1.77245,1.77316,39000000.0
2007-06-13 06:30:00,1.77288,1.7734,1.77261,1.77275,71000000.0
2007-06-13 06:35:00,1.7727,1.7727,1.77185,1.77214,48000000.0
2007-06-13 06:40:00,1.77218,1.77218,1.77152,1.77152,41000000.0
2007-06-13 06:45:00,1.77169,1.77256,1.77056,1.77231,42000000.0
2007-06-13 06:50:00,1.77254,1.77273,1.77161,1.7722,49000000.0
2007-06-13 06:55:00,1.7722,1.77266,1.7718,1.77191,52000000.0
2007-06-13 07:00:00,1.77202,1.77289,1.77202,1.77244,56000000.0
2007-06-13 07:05:00,1.77206,1.77293,1.77206,1.77293,58000000.0
2007-06-13 07:10:00,1.77314,1.77349,1.77281,1.7733,61000000.0
2007-06-13 07:15:00,1.77332,1.77354,1.77273,1.77301,50000000.0
2007-06-13 07:20:00,1.77297,1.77334,1.77264,1.77284,60000000.0
2007-06-13 07:25:00,1.77286,1.77317,1.77272,1.77303,106000000.0
2007-06-13 07:30:00,1.77302,1.77348,1.77274,1.77283,76000000.0
2007-06-13 07:35:00,1.77209,1.77334,1.77209,1.7726,56000000.0
2007-06-13 07:40:00,1.77256,1.77277,1.77171,1.77272,72000000.0
2007-06-13 07:45:00,1.7724,1.77294,1.77206,1.77266,65000000.0
2007-06-13 07:50:00,1.77259,1.7729,1.77184,1.77226,97000000.0
2007-06-13 07:55:00,1.77242,1.77301,1.77212,1.77297,101000000.0
2007-06-13 08:00:00,1.77295,1.77318,1.772,1.77265,106000000.0
2007-06-13 08:05:00,1.77259,1.77339,1.77145,1.77293,75000000.0
2007-06-13 08:10:00,1.77299,1.77325,1.77247,1.77257,118000000.0
2007-06-13 08:15:00,1.77223,1.77279,1.77164,1.7724,94000000.0
2007-06-13 08:20:00,1.77232,1.77281,1.7721,1.77246,91000000.0
2007-06-13 08:25:00,1.773,1.7742,1.77282,1.77329,154000000.0
2007-06-13 08:30:00,1.7732,1.77465,1.77307,1.77315,216000000.0
2007-06-13 08:35:00,1.77317,1.77345,1.77267,1.77267,120000000.0
2007-06-13 08:40:00,1.77227,1.77251,1.77207,1.77242,123000000.0
2007-06-13 08:45:00,1.77263,1.77296,1.77238,1.77268,148000000.0
2007-06-13 08:50:00,1.77272,1.77284,1.77234,1.7727,232000000.0
2007-06-13 08:55:00,1.77306,1.77461,1.77305,1.77436,129000000.0
2007-06-13 09:00:00,1.7746,1.7746,1.77396,1.77424,98000000.0
2007-06-13 09:05:00,1.77431,1.77565,1.7742,1.7755,129000000.0
2007-06-13 09:10:00,1.77559,1.77635,1.77559,1.77601,216000000.0
2007-06-13 09:15:00,1.77616,1.77647,1.77504,1.77541,232000000.0
2007-06-13 09:20:00,1.7755,1.77553,1.77381,1.77443,273000000.0
2007-06-13 09:25:00,1.77472,1.77508,1.7741,1.77501,194000000.0
2007-06-13 09:30:00,1.77501,1.77588,1.77454,1.77538,151000000.0
2007-06-13 09:35:00,1.77561,1.77561,1.7748,1.7748,228000000.0
2007-06-13 09:40:00,1.77474,1.77557,1.77261,1.77261,226000000.0
2007-06-13 09:45:00,1.77234,1.77255,1.77177,1.77195,136000000.0
2007-06-13 09:50:00,1.77194,1.77194,1.77128,1.77181,196000000.0
2007-06-13 09:55:00,1.77185,1.77239,1.77183,1.77219,190000000.0
2007-06-13 10:00:00,1.77232,1.77246,1.7718,1.77197,196000000.0
2007-06-13 10:05:00,1.77191,1.7722,1.77159,1.77181,232000000.0
2007-06-13 10:10:00,1.7717,1.77238,1.7717,1.77219,303000000.0
2007-06-13 10:15:00,1.77212,1.77269,1.77185,1.77196,225000000.0
2007-06-13 10:20:00,1.77195,1.77269,1.77114,1.7726,233000000.0
2007-06-13 10:25:00,1.77275,1.77296,1.77224,1.77262,301000000.0
2007-06-13 10:30:00,1.77257,1.77268,1.77145,1.7715,157000000.0
2007-06-13 10:35:00,1.7715,1.77187,1.77132,1.77152,140000000.0
2007-06-13 10:40:00,1.77116,1.77194,1.771,1.77177,139000000.0
2007-06-13 10:45:00,1.77206,1.77243,1.77119,1.77209,165000000.0
2007-06-13 10:50:00,1.77218,1.77295,1.77216,1.77278,206000000.0
2007-06-13 10:55:00,1.77275,1.77304,1.77246,1.77272,176000000.0
2007-06-13 11:00:00,1.77279,1.77283,1.77203,1.77203,178000000.0
2007-06-13 11:05:00,1.77206,1.7728,1.77154,1.77154,142000000.0
2007-06-13 11:10:00,1.77079,1.7719,1.77076,1.77163,236000000.0
2007-06-13 11:15:00,1.77131,1.77217,1.77116,1.77135,218000000.0
2007-06-13 11:20:00,1.77186,1.77274,1.77167,1.7723,229000000.0
2007-06-13 11:25:00,1.7723,1.77275,1.77191,1.77218,183000000.0
2007-06-13 11:30:00,1.77216,1.77248,1.77165,1.77194,173000000.0
2007-06-13 11:35:00,1.77233,1.77298,1.77233,1.77277,231000000.0
2007-06-13 11:40:00,1.77285,1.77357,1.77269,1.77339,185000000.0
2007-06-13 11:45:00,1.77348,1.77357,1.77262,1.77281,169000000.0
2007-06-13 11:50:00,1.77293,1.77308,1.77233,1.77255,188000000.0
2007-06-13 11:55:00,1.77281,1.77586,1.77249,1.77586,200000000.0
2007-06-13 12:00:00,1.77627,1.77766,1.77571,1.77766,150000000.0
2007-06-13 12:05:00,1.77811,1.77902,1.7776,1.77792,112000000.0
2007-06-13 12:10:00,1.77775,1.77878,1.77743,1.77753,149000000.0
2007-06-13 12:15:00,1.77768,1.77799,1.77688,1.77688,180000000.0
2007-06-13 12:20:00,1.77675,1.77675,1.7759,1.77655,178000000.0
2007-06-13 12:25:00,1.77639,1.77652,1.77392,1.77405,208000000.0
2007-06-13 12:30:00,1.77585,1.77618,1.77404,1.77618,188000000.0
2007-06-13 12:35:00,1.77625,1.77634,1.7756,1.77561,98000000.0
2007-06-13 12:40:00,1.77547,1.77578,1.77443,1.77531,82000000.0
2007-06-13 12:45:00,1.7756,1.77591,1.77506,1.77506,160000000.0
2007-06-13 12:50:00,1.77513,1.77519,1.77409,1.7743,129000000.0
2007-06-13 12:55:00,1.77447,1.77475,1.7737,1.77389,131000000.0
2007-06-13 13:00:00,1.77394,1.77481,1.77366,1.77366,91000000.0
2007-06-13 13:05:00,1.77446,1.77583,1.77432,1.77539,126000000.0
2007-06-13 13:10:00,1.77496,1.77524,1.7742,1.77456,104000000.0
2007-06-13 13:15:00,1.77454,1.7756,1.7738,1.7738,141000000.0
2007-06-13 13:20:00,1.77363,1.77412,1.77325,1.77401,165000000.0
2007-06-13 13:25:00,1.77399,1.77399,1.77257,1.77282,128000000.0
2007-06-13 13:30:00,1.77293,1.77318,1.77267,1.77305,118000000.0
2007-06-13 13:35:00,1.77291,1.77291,1.77183,1.77187,143000000.0
2007-06-13 13:40:00,1.77185,1.7722,1.77156,1.77179,145000000.0
2007-06-13 13:45:00,1.77186,1.77216,1.77141,1.77141,101000000.0
2007-06-13 13:50:00,1.77143,1.77252,1.77121,1.77196,144000000.0
2007-06-13 13:55:00,1.77165,1.77165,1.77058,1.77094,144000000.0
2007-06-13 14:00:00,1.7711,1.77157,1.77081,1.77121,124000000.0
2007-06-13 14:05:00,1.77138,1.77198,1.77093,1.77142,128000000.0
2007-06-13 14:10:00,1.77129,1.77163,1.77101,1.77109,104000000.0
2007-06-13 14:15:00,1.77143,1.77154,1.771,1.77154,86000000.0
2007-06-13 14:20:00,1.77165,1.77195,1.7715,1.77153,84000000.0
2007-06-13 14:25:00,1.77139,1.77168,1.77008,1.77008,75000000.0
2007-06-13 14:30:00,1.76996,1.77153,1.76914,1.77115,67000000.0
2007-06-13 14:35:00,1.77134,1.77286,1.77134,1.77173,41000000.0
2007-06-13 14:40:00,1.77166,1.77171,1.76966,1.77112,43000000.0
2007-06-13 14:45:00,1.77131,1.77141,1.77048,1.77097,41000000.0
2007-06-13 14:50:00,1.77074,1.77111,1.77025,1.77052,39000000.0
2007-06-13 14:55:00,1.77049,1.77159,1.77038,1.77116,38000000.0
2007-06-13 15:00:00,1.77084,1.77154,1.77011,1.77039,37000000.0
2007-06-13 15:05:00,1.77021,1.77133,1.76928,1.76968,41000000.0
2007-06-13 15:10:00,1.76965,1.77041,1.76965,1.77023,47000000.0
2007-06-13 15:15:00,1.77057,1.77099,1.77027,1.77036,41000000.0
2007-06-13 15:20:00,1.77035,1.77142,1.77035,1.77138,42000000.0
2007-06-13 15:25:00,1.77166,1.77177,1.77024,1.77032,39000000.0
2007-06-13 15:30:00,1.77018,1.77066,1.77006,1.7701,45000000.0
2007-06-13 15:35:00,1.76989,1.77056,1.76832,1.77008,39000000.0
2007-06-13 15:40:00,1.77006,1.7702,1.7696,1.7696,44000000.0
2007-06-13 15:45:00,1.76978,1.77036,1.76978,1.76997,40000000.0
2007-06-13 15:50:00,1.76966,1.77078,1.76949,1.77043,42000000.0
2007-06-13 15:55:00,1.7708,1.77121,1.77006,1.77035,43000000.0
2007-06-13 16:00:00,1.77026,1.77072,1.76951,1.76951,43000000.0
2007-06-13 16:05:00,1.76924,1.77005,1.76846,1.76939,44000000.0
2007-06-13 16:10:00,1.76972,1.77012,1.76951,1.76987,44000000.0
2007-06-13 16:15:00,1.77007,1.77107,1.7698,1.77101,47000000.0
2007-06-13 16:20:00,1.77058,1.77144,1.77016,1.77063,44000000.0
2007-06-13 16:25:00,1.77064,1.77169,1.77004,1.77169,43000000.0
2007-06-13 16:30:00,1.77168,1.77168,1.77094,1.77157,42000000.0
2007-06-13 16:35:00,1.77165,1.77189,1.77129,1.77183,38000000.0
2007-06-13 16:40:00,1.77168,1.77228,1.77165,1.77195,42000000.0
2007-06-13 16:45:00,1.77193,1.7723,1.77161,1.77215,47000000.0
2007-06-13 16:50:00,1.77236,1.77237,1.77103,1.77103,39000000.0
2007-06-13 16:55:00,1.77105,1.77263,1.7702,1.77263,44000000.0
2007-06-13 17:00:00,1.77272,1.77324,1.77093,1.77223,40000000.0
2007-06-13 17:05:00,1.7722,1.77252,1.77145,1.77249,44000000.0
2007-06-13 17:10:00,1.77244,1.77244,1.77106,1.77173,40000000.0
2007-06-13 17:15:00,1.77163,1.77176,1.77106,1.77169,40000000.0
2007-06-13 17:20:00,1.77167,1.77198,1.77119,1.77137,41000000.0
2007-06-13 17:25:00,1.77132,1.77177,1.77039,1.77165,38000000.0
2007-06-13 17:30:00,1.77208,1.77235,1.7711,1.77139,45000000.0
2007-06-13 17:35:00,1.77136,1.77144,1.77106,1.77141,36000000.0
2007-06-13 17:40:00,1.77149,1.77165,1.7701,1.7701,45000000.0
2007-06-13 17:45:00,1.77142,1.77167,1.77039,1.77135,37000000.0
2007-06-13 17:50:00,1.77129,1.77132,1.77071,1.77103,39000000.0
2007-06-13 17:55:00,1.77098,1.77108,1.77026,1.77044,44000000.0
2007-06-13 18:00:00,1.77092,1.77122,1.77028,1.77055,44000000.0
2007-06-13 18:05:00,1.77066,1.77098,1.76987,1.76993,44000000.0
2007-06-13 18:10:00,1.77003,1.7711,1.76998,1.77102,45000000.0
2007-06-13 18:15:00,1.77085,1.77125,1.77075,1.77087,46000000.0
2007-06-13 18:20:00,1.77073,1.77073,1.76873,1.76955,47000000.0
2007-06-13 18:25:00,1.76943,1.76956,1.76913,1.76927,36000000.0
2007-06-13 18:30:00,1.7691,1.76941,1.76884,1.76919,46000000.0
2007-06-13 18:35:00,1.76896,1.76913,1.76821,1.76913,38000000.0
2007-06-13 18:40:00,1.76913,1.76922,1.76829,1.76854,41000000.0
2007-06-13 18:45:00,1.76827,1.76849,1.7679,1.7679,44000000.0
2007-06-13 18:50:00,1.76804,1.76832,1.76798,1.76811,44000000.0
2007-06-13 18:55:00,1.76788,1.76841,1.76788,1.76834,41000000.0
2007-06-13 19:00:00,1.76841,1.76888,1.76818,1.76851,37000000.0
2007-06-13 19:05:00,1.76815,1.7693,1.76798,1.7693,40000000.0
2007-06-13 19:10:00,1.7694,1.77056,1.76867,1.76998,44000000.0
2007-06-13 19:15:00,1.77016,1.7704,1.76931,1.77014,47000000.0
2007-06-13 19:20:00,1.77016,1.77032,1.76988,1.77015,47000000.0
2007-06-13 19:25:00,1.77,1.77041,1.76991,1.77041,41000000.0
2007-06-13 19:30:00,1.77043,1.77051,1.76985,1.77005,42000000.0
2007-06-13 19:35:00,1.77007,1.77024,1.76973,1.76973,38000000.0
2007-06-13 19:40:00,1.76989,1.77012,1.76957,1.77003,42000000.0
2007-06-13 19:45:00,1.7703,1.7704,1.7694,1.76957,38000000.0
2007-06-13 19:50:00,1.76943,1.7696,1.76928,1.76945,36000000.0
2007-06-13 19:55:00,1.76928,1.76994,1.76925,1.76968,41000000.0
2007-06-13 20:00:00,1.76979,1.76987,1.76922,1.76969,39000000.0
2007-06-13 20:05:00,1.76952,1.77012,1.76941,1.76956,45000000.0
2007-06-13 20:10:00,1.76951,1.77009,1.76943,1.77003,40000000.0
2007-06-13 20:15:00,1.77013,1.77038,1.76979,1.77012,42000000.0
2007-06-13 20:20:00,1.77001,1.77016,1.76949,1.77004,40000000.0
2007-06-13 20:25:00,1.76993,1.77023,1.76991,1.76991,43000000.0
2007-06-13 20:30:00,1.77005,1.77022,1.76956,1.77015,37000000.0
2007-06-13 20:35:00,1.76978,1.77037,1.76978,1.77017,46000000.0
2007-06-13 20:40:00,1.76986,1.77017,1.76975,1.77017,45000000.0
2007-06-13 20:45:00,1.77022,1.77025,1.76962,1.76962,39000000.0
2007-06-13 20:50:00,1.76978,1.77072,1.76974,1.77023,50000000.0
2007-06-13 20:55:00,1.77043,1.77217,1.7704,1.77217,36000000.0
2007-06-13 21:00:00,1.7726,1.77284,1.77178,1.77206,36000000.0
2007-06-13 21:05:00,1.77118,1.77192,1.77101,1.77101,43000000.0
2007-06-13 21:10:00,1.77106,1.77178,1.77094,1.77146,41000000.0
2007-06-13 21:15:00,1.77149,1.77167,1.77082,1.77127,40000000.0
2007-06-13 21:20:00,1.77123,1.7723,1.77113,1.77161,53000000.0
2007-06-13 21:25:00,1.77188,1.77188,1.77157,1.77184,35000000.0
2007-06-13 21:30:00,1.77178,1.7719,1.77149,1.77189,45000000.0
2007-06-13 21:35:00,1.77189,1.77256,1.77164,1.77225,37000000.0
2007-06-13 21:40:00,1.77223,1.77253,1.77181,1.7721,41000000.0
2007-06-13 21:45:00,1.77211,1.77247,1.77167,1.77169,39000000.0
2007-06-13 21:50:00,1.77149,1.77149,1.77036,1.77104,32000000.0
2007-06-13 21:55:00,1.77073,1.7709,1.77023,1.77053,36000000.0
2007-06-13 22:00:00,1.77053,1.77074,1.77012,1.77015,42000000.0
2007-06-13 22:05:00,1.77063,1.77069,1.77021,1.77069,42000000.0
2007-06-13 22:10:00,1.77042,1.77127,1.77042,1.77124,42000000.0
2007-06-13 22:15:00,1.77119,1.77119,1.77061,1.77067,40000000.0
2007-06-13 22:20:00,1.77079,1.77087,1.77,1.77075,39000000.0
2007-06-13 22:25:00,1.77071,1.77087,1.77022,1.77029,39000000.0
2007-06-13 22:30:00,1.77032,1.77039,1.76979,1.7703,38000000.0
2007-06-13 22:35:00,1.76987,1.77013,1.76944,1.76988,42000000.0
2007-06-13 22:40:00,1.76995,1.77014,1.76925,1.76926,43000000.0
2007-06-13 22:45:00,1.76934,1.76991,1.7692,1.76989,45000000.0
2007-06-13 22:50:00,1.76993,1.77,1.76929,1.76944,40000000.0
2007-06-13 22:55:00,1.7699,1.76995,1.76926,1.76926,35000000.0
2007-06-13 23:00:00,1.76951,1.76951,1.76863,1.769,39000000.0
2007-06-13 23:05:00,1.7691,1.76969,1.76877,1.7696,42000000.0
2007-06-13 23:10:00,1.76982,1.77082,1.7695,1.77082,39000000.0
2007-06-13 23:15:00,1.77094,1.77101,1.7699,1.76998,42000000.0
2007-06-13 23:20:00,1.76983,1.77003,1.76937,1.76992,39000000.0
2007-06-13 23:25:00,1.76994,1.77119,1.76994,1.77086,44000000.0
2007-06-13 23:30:00,1.77099,1.7718,1.77089,1.7718,37000000.0
2007-06-13 23:35:00,1.77188,1.77188,1.77122,1.77154,43000000.0
2007-06-13 23:40:00,1.77174,1.77174,1.7714,1.7714,31000000.0
2007-06-13 23:45:00,1.77177,1.77266,1.77128,1.77266,40000000.0
2007-06-13 23:50:00,1.77286,1.77337,1.77257,1.77337,39000000.0
2007-06-13 23:55:00,1.77296,1.77327,1.77278,1.77314,37000000.0
2007-06-14 00:00:00,1.77287,1.77392,1.77287,1.77388,37000000.0
2007-06-14 00:05:00,1.77371,1.77371,1.77251,1.77331,37000000.0
2007-06-14 00:10:00,1.77322,1.77326,1.77265,1.77287,36000000.0
2007-06-14 00:15:00,1.77256,1.77287,1.77224,1.77264,42000000.0
2007-06-14 00:20:00,1.77245,1.773,1.77235,1.77283,36000000.0
2007-06-14 00:25:00,1.7724,1.77272,1.7718,1.77195,36000000.0
2007-06-14 00:30:00,1.77085,1.77189,1.77072,1.77147,47000000.0
2007-06-14 00:35:00,1.77175,1.77175,1.76974,1.7713,36000000.0
2007-06-14 00:40:00,1.77092,1.77235,1.76928,1.76953,40000000.0
2007-06-14 00:45:00,1.77209,1.77932,1.77209,1.77764,46000000.0
2007-06-14 00:50:00,1.77767,1.77767,1.77597,1.77666,41000000.0
2007-06-14 00:55:00,1.77649,1.7765,1.77492,1.7763,36000000.0
2007-06-14 01:00:00,1.77617,1.77617,1.77544,1.77594,39000000.0
2007-06-14 01:05:00,1.7761,1.77651,1.77578,1.77586,41000000.0
2007-06-14 01:10:00,1.77642,1.77664,1.77622,1.77641,40000000.0
2007-06-14 01:15:00,1.77631,1.77702,1.77631,1.77642,41000000.0
2007-06-14 01:20:00,1.77648,1.77663,1.776,1.77663,40000000.0
2007-06-14 01:25:00,1.77676,1.77676,1.77558,1.77572,36000000.0
2007-06-14 01:30:00,1.77574,1.77628,1.77495,1.77619,45000000.0
2007-06-14 01:35:00,1.77623,1.77694,1.77603,1.77686,42000000.0
2007-06-14 01:40:00,1.77684,1.77706,1.77608,1.77632,42000000.0
2007-06-14 01:45:00,1.77655,1.77678,1.77577,1.77665,41000000.0
2007-06-14 01:50:00,1.77663,1.7769,1.77633,1.77677,43000000.0
2007-06-14 01:55:00,1.77696,1.777,1.77482,1.77671,41000000.0
2007-06-14 02:00:00,1.77671,1.77692,1.77657,1.77687,53000000.0
2007-06-14 02:05:00,1.77683,1.77683,1.77517,1.77534,55000000.0
2007-06-14 02:10:00,1.77486,1.7757,1.77473,1.77555,43000000.0
2007-06-14 02:15:00,1.77535,1.77569,1.77458,1.77558,40000000.0
2007-06-14 02:20:00,1.77504,1.77587,1.77504,1.77532,48000000.0
2007-06-14 02:25:00,1.77525,1.77552,1.77471,1.77479,71000000.0
2007-06-14 02:30:00,1.77508,1.77557,1.77465,1.77557,54000000.0
2007-06-14 02:35:00,1.77575,1.77619,1.77481,1.77581,42000000.0
2007-06-14 02:40:00,1.77572,1.776,1.77472,1.776,50000000.0
2007-06-14 02:45:00,1.77604,1.77605,1.77533,1.77587,47000000.0
2007-06-14 02:50:00,1.77581,1.77587,1.77513,1.77538,38000000.0
2007-06-14 02:55:00,1.77547,1.77574,1.77508,1.77549,54000000.0
2007-06-14 03:00:00,1.77537,1.77537,1.77402,1.77518,43000000.0
2007-06-14 03:05:00,1.77528,1.77545,1.77414,1.77416,46000000.0
2007-06-14 03:10:00,1.77415,1.77428,1.77319,1.77319,42000000.0
2007-06-14 03:15:00,1.77333,1.77356,1.77195,1.77337,41000000.0
2007-06-14 03:20:00,1.77383,1.77399,1.77288,1.77288,27000000.0
2007-06-14 03:25:00,1.774,1.77403,1.77326,1.7738,38000000.0
2007-06-14 03:30:00,1.77377,1.77402,1.77301,1.77348,44000000.0
2007-06-14 03:35:00,1.77341,1.77359,1.7731,1.7731,35000000.0
2007-06-14 03:40:00,1.77336,1.77381,1.77294,1.77352,40000000.0
2007-06-14 03:45:00,1.77347,1.77431,1.77333,1.77334,58000000.0
2007-06-14 03:50:00,1.77346,1.7736,1.77287,1.77343,43000000.0
2007-06-14 03:55:00,1.77315,1.77342,1.7729,1.77317,45000000.0
2007-06-14 04:00:00,1.77335,1.77369,1.77226,1.77312,50000000.0
2007-06-14 04:05:00,1.77333,1.77365,1.77239,1.77312,36000000.0
2007-06-14 04:10:00,1.7731,1.77356,1.7731,1.77352,35000000.0
2007-06-14 04:15:00,1.77338,1.77369,1.77297,1.77304,63000000.0
2007-06-14 04:20:00,1.77293,1.77356,1.77275,1.77304,48000000.0
2007-06-14 04:25:00,1.77336,1.77339,1.77228,1.77264,48000000.0
2007-06-14 04:30:00,1.7724,1.7739,1.7724,1.77369,53000000.0
2007-06-14 04:35:00,1.77354,1.77373,1.77261,1.77365,36000000.0
2007-06-14 04:40:00,1.77359,1.77359,1.77288,1.77343,28000000.0
2007-06-14 04:45:00,1.77341,1.77341,1.77227,1.77267,40000000.0
2007-06-14 04:50:00,1.77242,1.77328,1.77238,1.77328,49000000.0
2007-06-14 04:55:00,1.7731,1.77459,1.77258,1.77423,49000000.0
2007-06-14 05:00:00,1.77394,1.77406,1.77271,1.77385,39000000.0
2007-06-14 05:05:00,1.77378,1.77391,1.77252,1.77313,48000000.0
2007-06-14 05:10:00,1.77338,1.77404,1.77285,1.77285,60000000.0
2007-06-14 05:15:00,1.77307,1.77314,1.77222,1.77265,53000000.0
2007-06-14 05:20:00,1.77271,1.77319,1.77263,1.77292,64000000.0
2007-06-14 05:25:00,1.77287,1.77307,1.7725,1.77288,119000000.0
2007-06-14 05:30:00,1.77253,1.77255,1.77192,1.77217,43000000.0
2007-06-14 05:35:00,1.77195,1.77249,1.77175,1.77229,51000000.0
2007-06-14 05:40:00,1.77234,1.7727,1.77223,1.77241,45000000.0
2007-06-14 05:45:00,1.77267,1.77335,1.77267,1.77335,50000000.0
2007-06-14 05:50:00,1.77334,1.77351,1.77309,1.77347,44000000.0
2007-06-14 05:55:00,1.77332,1.77367,1.77326,1.7734,49000000.0
2007-06-14 06:00:00,1.77318,1.77337,1.77257,1.77278,65000000.0
2007-06-14 06:05:00,1.7729,1.77342,1.7729,1.77323,42000000.0
2007-06-14 06:10:00,1.77302,1.77343,1.77244,1.77283,47000000.0
2007-06-14 06:15:00,1.77291,1.77295,1.7723,1.7723,55000000.0
2007-06-14 06:20:00,1.7721,1.77275,1.77196,1.77259,77000000.0
2007-06-14 06:25:00,1.77263,1.77304,1.77192,1.77244,36000000.0
2007-06-14 06:30:00,1.77272,1.77283,1.7719,1.77206,68000000.0
2007-06-14 06:35:00,1.77216,1.77257,1.77192,1.77192,48000000.0
2007-06-14 06:40:00,1.77198,1.77206,1.77028,1.77073,38000000.0
2007-06-14 06:45:00,1.77074,1.77115,1.76917,1.77113,42000000.0
2007-06-14 06:50:00,1.7712,1.77127,1.77024,1.77112,47000000.0
2007-06-14 06:55:00,1.77116,1.77301,1.77108,1.77294,51000000.0
2007-06-14 07:00:00,1.77249,1.77282,1.77231,1.77282,56000000.0
2007-06-14 07:05:00,1.77292,1.77308,1.77263,1.77308,58000000.0
2007-06-14 07:10:00,1.77371,1.7743,1.77301,1.77413,61000000.0
2007-06-14 07:15:00,1.7742,1.77466,1.77375,1.77416,50000000.0
2007-06-14 07:20:00,1.77371,1.77413,1.77359,1.77379,60000000.0
2007-06-14 07:25:00,1.77362,1.77384,1.77328,1.77376,106000000.0
2007-06-14 07:30:00,1.77368,1.7738,1.77336,1.77355,76000000.0
2007-06-14 07:35:00,1.77355,1.77387,1.77317,1.77325,56000000.0
2007-06-14 07:40:00,1.77328,1.77336,1.77205,1.77273,72000000.0
2007-06-14 07:45:00,1.77272,1.77277,1.77216,1.77235,65000000.0
2007-06-14 07:50:00,1.77208,1.77218,1.77124,1.77151,97000000.0
2007-06-14 07:55:00,1.77182,1.77231,1.77103,1.77209,101000000.0
2007-06-14 08:00:00,1.7726,1.7726,1.77075,1.77075,106000000.0
2007-06-14 08:05:00,1.77231,1.77243,1.76985,1.77207,75000000.0
2007-06-14 08:10:00,1.77196,1.77206,1.77153,1.77194,118000000.0
2007-06-14 08:15:00,1.77196,1.77206,1.77155,1.77175,94000000.0
2007-06-14 08:20:00,1.77179,1.77195,1.77146,1.77175,91000000.0
2007-06-14 08:25:00,1.7719,1.7719,1.77095,1.77133,154000000.0
2007-06-14 08:30:00,1.77111,1.77138,1.77088,1.77121,216000000.0
2007-06-14 08:35:00,1.77145,1.77175,1.77126,1.7714,120000000.0
2007-06-14 08:40:00,1.77139,1.77197,1.77041,1.77121,123000000.0
2007-06-14 08:45:00,1.77169,1.77188,1.77139,1.7716,148000000.0
2007-06-14 08:50:00,1.77176,1.77221,1.77149,1.77217,232000000.0
2007-06-14 08:55:00,1.77246,1.77319,1.77246,1.7726,129000000.0
2007-06-14 09:00:00,1.77285,1.77291,1.77238,1.7725,98000000.0
2007-06-14 09:05:00,1.7726,1.77268,1.77141,1.77153,129000000.0
2007-06-14 09:10:00,1.77167,1.77244,1.77156,1.77209,216000000.0
2007-06-14 09:15:00,1.77183,1.7723,1.77152,1.77229,232000000.0
2007-06-14 09:20:00,1.77221,1.77233,1.77161,1.77191,273000000.0
2007-06-14 09:25:00,1.77202,1.77225,1.77181,1.77195,194000000.0
2007-06-14 09:30:00,1.77203,1.77234,1.77171,1.77201,151000000.0
2007-06-14 09:35:00,1.77186,1.77186,1.77118,1.77159,228000000.0
2007-06-14 09:40:00,1.77155,1.77177,1.77116,1.77116,226000000.0
2007-06-14 09:45:00,1.77052,1.77068,1.76989,1.77061,136000000.0
2007-06-14 09:50:00,1.7707,1.77079,1.77023,1.77077,196000000.0
2007-06-14 09:55:00,1.77075,1.77097,1.7702,1.77097,190000000.0
2007-06-14 10:00:00,1.77104,1.77109,1.76936,1.7695,196000000.0
2007-06-14 10:05:00,1.7696,1.77021,1.7696,1.77006,232000000.0
2007-06-14 10:10:00,1.76989,1.77012,1.7696,1.76987,303000000.0
2007-06-14 10:15:00,1.76973,1.76973,1.76885,1.76949,225000000.0
2007-06-14 10:20:00,1.76952,1.76952,1.76891,1.76896,233000000.0
2007-06-14 10:25:00,1.76911,1.7696,1.76904,1.76958,301000000.0
2007-06-14 10:30:00,1.76965,1.77035,1.76954,1.77035,157000000.0
2007-06-14 10:35:00,1.77028,1.77105,1.76993,1.77086,140000000.0
2007-06-14 10:40:00,1.77085,1.77132,1.77071,1.77105,139000000.0
2007-06-14 10:45:00,1.77104,1.77197,1.77104,1.77112,165000000.0
2007-06-14 10:50:00,1.77123,1.77214,1.77095,1.77204,206000000.0
2007-06-14 10:55:00,1.77176,1.77214,1.77136,1.77136,176000000.0
2007-06-14 11:00:00,1.77169,1.7726,1.77169,1.77182,178000000.0
2007-06-14 11:05:00,1.77156,1.77211,1.771,1.77123,142000000.0
2007-06-14 11:10:00,1.77121,1.77172,1.76961,1.76983,236000000.0
2007-06-14 11:15:00,1.76897,1.76905,1.76831,1.76857,218000000.0
2007-06-14 11:20:00,1.76827,1.76894,1.76824,1.76843,229000000.0
2007-06-14 11:25:00,1.76845,1.76918,1.76845,1.76902,183000000.0
2007-06-14 11:30:00,1.7686,1.76919,1.76777,1.76918,173000000.0
2007-06-14 11:35:00,1.76914,1.76916,1.76851,1.76896,231000000.0
2007-06-14 11:40:00,1.76899,1.76926,1.7687,1.76906,185000000.0
2007-06-14 11:45:00,1.76893,1.76954,1.76891,1.76904,169000000.0
2007-06-14 11:50:00,1.76907,1.7694,1.76862,1.76911,188000000.0
2007-06-14 11:55:00,1.76905,1.76906,1.76876,1.769,200000000.0
2007-06-14 12:00:00,1.76877,1.76897,1.7684,1.76883,150000000.0
2007-06-14 12:05:00,1.76883,1.76887,1.76717,1.76835,112000000.0
2007-06-14 12:10:00,1.76868,1.76901,1.76819,1.76888,149000000.0
2007-06-14 12:15:00,1.76917,1.77053,1.76904,1.77029,180000000.0
2007-06-14 12:20:00,1.76992,1.77013,1.76956,1.76975,178000000.0
2007-06-14 12:25:00,1.76966,1.76972,1.76677,1.76745,208000000.0
2007-06-14 12:30:00,1.76927,1.76957,1.7674,1.76948,188000000.0
2007-06-14 12:35:00,1.76934,1.76955,1.76782,1.76782,98000000.0
2007-06-14 12:40:00,1.76795,1.76902,1.76735,1.76859,82000000.0
2007-06-14 12:45:00,1.76868,1.76912,1.76868,1.76878,160000000.0
2007-06-14 12:50:00,1.76869,1.76869,1.76698,1.76739,129000000.0
2007-06-14 12:55:00,1.76756,1.76816,1.76729,1.76808,131000000.0
2007-06-14 13:00:00,1.7679,1.7681,1.76649,1.76801,91000000.0
2007-06-14 13:05:00,1.76793,1.76803,1.76743,1.76775,126000000.0
2007-06-14 13:10:00,1.76798,1.76849,1.76779,1.76849,104000000.0
2007-06-14 13:15:00,1.76854,1.7687,1.76811,1.7687,141000000.0
2007-06-14 13:20:00,1.76876,1.77013,1.76868,1.77006,165000000.0
2007-06-14 13:25:00,1.76988,1.77017,1.76959,1.77006,128000000.0
2007-06-14 13:30:00,1.77031,1.77041,1.76945,1.76965,118000000.0
2007-06-14 13:35:00,1.76972,1.77005,1.76954,1.76955,143000000.0
2007-06-14 13:40:00,1.76976,1.76976,1.76837,1.76933,145000000.0
2007-06-14 13:45:00,1.76974,1.7702,1.76967,1.76973,101000000.0
2007-06-14 13:50:00,1.7697,1.77014,1.76962,1.76962,144000000.0
2007-06-14 13:55:00,1.76963,1.77143,1.76963,1.7707,144000000.0
2007-06-14 14:00:00,1.77096,1.77285,1.77096,1.77261,124000000.0
2007-06-14 14:05:00,1.77265,1.77344,1.77245,1.7731,128000000.0
2007-06-14 14:10:00,1.77315,1.77395,1.77315,1.77352,104000000.0
2007-06-14 14:15:00,1.7741,1.77509,1.77364,1.77442,86000000.0
2007-06-14 14:20:00,1.77397,1.77399,1.77258,1.7726,84000000.0
2007-06-14 14:25:00,1.77223,1.77297,1.77223,1.77251,75000000.0
2007-06-14 14:30:00,1.77251,1.77342,1.77196,1.7727,67000000.0
2007-06-14 14:35:00,1.77298,1.77304,1.77232,1.77249,41000000.0
2007-06-14 14:40:00,1.77201,1.77201,1.77055,1.77095,43000000.0
2007-06-14 14:45:00,1.77117,1.77156,1.77077,1.77156,41000000.0
2007-06-14 14:50:00,1.7712,1.77178,1.7712,1.77139,39000000.0
2007-06-14 14:55:00,1.77126,1.77229,1.77032,1.77229,38000000.0
2007-06-14 15:00:00,1.77216,1.77347,1.77199,1.77262,37000000.0
2007-06-14 15:05:00,1.77226,1.77242,1.77148,1.77172,41000000.0
2007-06-14 15:10:00,1.77164,1.77246,1.77156,1.77214,47000000.0
2007-06-14 15:15:00,1.77216,1.77256,1.77198,1.77245,41000000.0
2007-06-14 15:20:00,1.77235,1.77306,1.7722,1.77294,42000000.0
2007-06-14 15:25:00,1.77303,1.77315,1.77267,1.77302,39000000.0
2007-06-14 15:30:00,1.77294,1.77352,1.7728,1.77352,45000000.0
2007-06-14 15:35:00,1.77335,1.77383,1.77182,1.77383,39000000.0
2007-06-14 15:40:00,1.77386,1.77404,1.77219,1.77255,44000000.0
2007-06-14 15:45:00,1.77242,1.77286,1.772,1.77235,40000000.0
2007-06-14 15:50:00,1.77239,1.77342,1.77223,1.77332,42000000.0
2007-06-14 15:55:00,1.77372,1.77516,1.77372,1.7747,43000000.0
2007-06-14 16:00:00,1.77467,1.77472,1.7735,1.7735,43000000.0
2007-06-14 16:05:00,1.77379,1.77427,1.77291,1.77332,44000000.0
2007-06-14 16:10:00,1.77337,1.77356,1.77306,1.77323,44000000.0
2007-06-14 16:15:00,1.77339,1.7742,1.77339,1.77359,47000000.0
2007-06-14 16:20:00,1.77358,1.77383,1.77287,1.77342,44000000.0
2007-06-14 16:25:00,1.77346,1.77349,1.77316,1.77339,43000000.0
2007-06-14 16:30:00,1.77353,1.77398,1.77327,1.77379,42000000.0
2007-06-14 16:35:00,1.77373,1.77451,1.77369,1.77403,38000000.0
2007-06-14 16:40:00,1.77431,1.77438,1.77309,1.77309,42000000.0
2007-06-14 16:45:00,1.77263,1.77294,1.77189,1.77294,47000000.0
2007-06-14 16:50:00,1.77308,1.77309,1.77239,1.77269,39000000.0
2007-06-14 16:55:00,1.77264,1.77306,1.7715,1.77223,44000000.0
2007-06-14 17:00:00,1.77202,1.77228,1.77014,1.77215,40000000.0
2007-06-14 17:05:00,1.77211,1.77226,1.77162,1.77198,44000000.0
2007-06-14 17:10:00,1.77191,1.77242,1.77163,1.77242,40000000.0
2007-06-14 17:15:00,1.77229,1.77244,1.77195,1.77197,40000000.0
2007-06-14 17:20:00,1.77198,1.77206,1.77141,1.77206,41000000.0
2007-06-14 17:25:00,1.77221,1.77266,1.77194,1.77246,38000000.0
2007-06-14 17:30:00,1.77261,1.77282,1.77233,1.77261,45000000.0
2007-06-14 17:35:00,1.7727,1.77403,1.77233,1.77403,36000000.0
2007-06-14 17:40:00,1.77414,1.77437,1.77371,1.77376,45000000.0
2007-06-14 17:45:00,1.77373,1.77379,1.77221,1.77329,37000000.0
2007-06-14 17:50:00,1.77326,1.77326,1.77243,1.77243,39000000.0
2007-06-14 17:55:00,1.77272,1.7738,1.7727,1.7738,44000000.0
2007-06-14 18:00:00,1.77375,1.77388,1.77263,1.77287,44000000.0
2007-06-14 18:05:00,1.77294,1.77349,1.77266,1.77318,44000000.0
2007-06-14 18:10:00,1.77294,1.77336,1.7727,1.77283,45000000.0
2007-06-14 18:15:00,1.77277,1.7733,1.77269,1.77277,46000000.0
2007-06-14 18:20:00,1.77308,1.77355,1.77124,1.77352,47000000.0
2007-06-14 18:25:00,1.774,1.774,1.77347,1.77363,37000000.0
2007-06-14 18:30:00,1.77361,1.77364,1.77283,1.77326,46000000.0
2007-06-14 18:35:00,1.77286,1.77323,1.77273,1.77308,38000000.0
2007-06-14 18:40:00,1.77312,1.77319,1.77239,1.77245,41000000.0
2007-06-14 18:45:00,1.77255,1.7734,1.77252,1.77334,44000000.0
2007-06-14 18:50:00,1.77328,1.77339,1.77283,1.77318,44000000.0
2007-06-14 18:55:00,1.77322,1.77337,1.77259,1.773,41000000.0
2007-06-14 19:00:00,1.77318,1.77373,1.77318,1.77373,37000000.0
2007-06-14 19:05:00,1.77368,1.77368,1.7729,1.7729,40000000.0
2007-06-14 19:10:00,1.77286,1.77316,1.77148,1.77306,44000000.0
2007-06-14 19:15:00,1.77317,1.77356,1.77238,1.7729,47000000.0
2007-06-14 19:20:00,1.77339,1.77386,1.77328,1.77383,47000000.0
2007-06-14 19:25:00,1.77399,1.77429,1.77379,1.77421,41000000.0
2007-06-14 19:30:00,1.77415,1.77433,1.77324,1.77347,42000000.0
2007-06-14 19:35:00,1.77388,1.77427,1.77348,1.77348,38000000.0
2007-06-14 19:40:00,1.77334,1.77426,1.77334,1.77426,42000000.0
2007-06-14 19:45:00,1.77401,1.77427,1.77345,1.77351,40000000.0
2007-06-14 19:50:00,1.77335,1.7736,1.77315,1.77344,36000000.0
2007-06-14 19:55:00,1.7733,1.77347,1.77229,1.77231,41000000.0
2007-06-14 20:00:00,1.77305,1.77346,1.77256,1.7728,39000000.0
2007-06-14 20:05:00,1.7731,1.77321,1.77245,1.77252,45000000.0
2007-06-14 20:10:00,1.77272,1.77292,1.77238,1.77292,40000000.0
2007-06-14 20:15:00,1.77288,1.77288,1.77205,1.7721,35000000.0
2007-06-14 20:20:00,1.77253,1.7726,1.77143,1.77205,40000000.0
2007-06-14 20:25:00,1.77144,1.77273,1.77139,1.77227,43000000.0
2007-06-14 20:30:00,1.7725,1.77297,1.77214,1.77297,37000000.0
2007-06-14 20:35:00,1.77275,1.77275,1.77178,1.77201,46000000.0
2007-06-14 20:40:00,1.7719,1.77222,1.77172,1.77222,45000000.0
2007-06-14 20:45:00,1.77192,1.77221,1.77174,1.77216,39000000.0
2007-06-14 20:50:00,1.7723,1.77252,1.7714,1.77232,50000000.0
2007-06-14 20:55:00,1.7727,1.7727,1.77197,1.77204,35000000.0
2007-06-14 21:00:00,1.77239,1.77298,1.7722,1.77297,36000000.0
2007-06-14 21:05:00,1.77286,1.77301,1.77231,1.77264,43000000.0
2007-06-14 21:10:00,1.77245,1.77298,1.77221,1.77298,41000000.0
2007-06-14 21:15:00,1.77283,1.77326,1.77283,1.77314,40000000.0
2007-06-14 21:20:00,1.77307,1.77309,1.77184,1.77242,53000000.0
2007-06-14 21:25:00,1.77227,1.77227,1.77058,1.77178,35000000.0
2007-06-14 21:30:00,1.77169,1.77281,1.77125,1.77274,45000000.0
2007-06-14 21:35:00,1.7727,1.77271,1.77216,1.77247,37000000.0
2007-06-14 21:40:00,1.77243,1.77287,1.77243,1.77286,33000000.0
2007-06-14 21:45:00,1.7728,1.77305,1.7727,1.7728,40000000.0
2007-06-14 21:50:00,1.77277,1.77314,1.77213,1.77308,37000000.0
2007-06-14 21:55:00,1.77306,1.77318,1.77215,1.77215,32000000.0
2007-06-14 22:00:00,1.77265,1.77288,1.77176,1.77251,42000000.0
2007-06-14 22:05:00,1.77265,1.77303,1.77215,1.77281,42000000.0
2007-06-14 22:10:00,1.77266,1.77313,1.77209,1.77289,42000000.0
2007-06-14 22:15:00,1.77294,1.7731,1.77273,1.77299,40000000.0
2007-06-14 22:20:00,1.77294,1.7732,1.7728,1.7732,39000000.0
2007-06-14 22:25:00,1.77286,1.77344,1.77248,1.77248,39000000.0
2007-06-14 22:30:00,1.77317,1.77321,1.77284,1.77319,38000000.0
2007-06-14 22:35:00,1.77314,1.77388,1.77297,1.77321,42000000.0
2007-06-14 22:40:00,1.77355,1.77389,1.77304,1.77312,43000000.0
2007-06-14 22:45:00,1.77342,1.77384,1.7732,1.77358,45000000.0
2007-06-14 22:50:00,1.77373,1.77376,1.77309,1.77334,40000000.0
2007-06-14 22:55:00,1.77324,1.77331,1.77285,1.77324,35000000.0
2007-06-14 23:00:00,1.77333,1.7743,1.77323,1.77423,39000000.0
2007-06-14 23:05:00,1.7744,1.7744,1.77347,1.77369,44000000.0
2007-06-14 23:10:00,1.77376,1.77404,1.77353,1.77404,39000000.0
2007-06-14 23:15:00,1.77401,1.77463,1.77391,1.77461,42000000.0
2007-06-14 23:20:00,1.77423,1.77469,1.77411,1.77443,39000000.0
2007-06-14 23:25:00,1.77421,1.77472,1.7741,1.77458,38000000.0
2007-06-14 23:30:00,1.77465,1.77469,1.77377,1.7742,37000000.0
2007-06-14 23:35:00,1.7743,1.77446,1.77368,1.77371,43000000.0
2007-06-14 23:40:00,1.77373,1.7739,1.7734,1.77375,36000000.0
2007-06-14 23:45:00,1.77368,1.77426,1.77266,1.77426,40000000.0
2007-06-14 23:50:00,1.77412,1.77428,1.7737,1.77396,39000000.0
2007-06-14 23:55:00,1.77393,1.77444,1.77361,1.77444,37000000.0
2007-06-15 00:00:00,1.77438,1.77455,1.77368,1.77372,37000000.0
2007-06-15 00:05:00,1.77367,1.77415,1.77328,1.77329,37000000.0
2007-06-15 00:10:00,1.77403,1.7746,1.77336,1.7741,33000000.0
2007-06-15 00:15:00,1.77338,1.7746,1.77335,1.77424,38000000.0
2007-06-15 00:20:00,1.7741,1.77423,1.77308,1.77327,40000000.0
2007-06-15 00:25:00,1.77342,1.77342,1.77194,1.77291,41000000.0
2007-06-15 00:30:00,1.77289,1.77361,1.77279,1.77321,47000000.0
2007-06-15 00:35:00,1.77334,1.77341,1.77137,1.77324,36000000.0
2007-06-15 00:40:00,1.77329,1.77352,1.77288,1.77338,42000000.0
2007-06-15 00:45:00,1.77294,1.77343,1.77286,1.77343,46000000.0
2007-06-15 00:50:00,1.77249,1.7737,1.77245,1.77321,40000000.0
2007-06-15 00:55:00,1.77329,1.7734,1.77285,1.77306,32000000.0
2007-06-15 01:00:00,1.77303,1.77305,1.77214,1.77257,36000000.0
2007-06-15 01:05:00,1.77271,1.77281,1.77186,1.7721,41000000.0
2007-06-15 01:10:00,1.7721,1.77239,1.77179,1.77187,40000000.0
2007-06-15 01:15:00,1.77192,1.7724,1.77136,1.77152,42000000.0
2007-06-15 01:20:00,1.77226,1.77246,1.77159,1.77239,40000000.0
2007-06-15 01:25:00,1.77239,1.77242,1.77192,1.77194,36000000.0
2007-06-15 01:30:00,1.77217,1.77217,1.77084,1.77156,45000000.0
2007-06-15 01:35:00,1.77172,1.7724,1.77163,1.77193,42000000.0
2007-06-15 01:40:00,1.7717,1.77208,1.77143,1.77168,39000000.0
2007-06-15 01:45:00,1.77153,1.77195,1.77113,1.77191,41000000.0
2007-06-15 01:50:00,1.77198,1.77243,1.77143,1.77181,43000000.0
2007-06-15 01:55:00,1.77175,1.77175,1.769,1.77026,41000000.0
2007-06-15 02:00:00,1.77042,1.77115,1.77033,1.77037,53000000.0
2007-06-15 02:05:00,1.76973,1.77061,1.7696,1.77052,55000000.0
2007-06-15 02:10:00,1.77065,1.77132,1.77065,1.77132,43000000.0
2007-06-15 02:15:00,1.77126,1.77129,1.77055,1.7707,40000000.0
2007-06-15 02:20:00,1.77077,1.77077,1.76914,1.76921,48000000.0
2007-06-15 02:25:00,1.76921,1.7697,1.76907,1.7691,71000000.0
2007-06-15 02:30:00,1.76941,1.76985,1.76875,1.76985,54000000.0
2007-06-15 02:35:00,1.77005,1.77028,1.76948,1.76997,42000000.0
2007-06-15 02:40:00,1.76989,1.77016,1.76886,1.76927,50000000.0
2007-06-15 02:45:00,1.76933,1.76965,1.7692,1.76964,47000000.0
2007-06-15 02:50:00,1.76969,1.76988,1.76909,1.76978,38000000.0
2007-06-15 02:55:00,1.76984,1.77015,1.76915,1.76937,54000000.0
2007-06-15 03:00:00,1.76957,1.76957,1.769,1.76921,43000000.0
2007-06-15 03:05:00,1.76916,1.7692,1.76861,1.76868,46000000.0
2007-06-15 03:10:00,1.76875,1.76943,1.76867,1.76898,42000000.0
2007-06-15 03:15:00,1.76908,1.76951,1.76866,1.76926,41000000.0
2007-06-15 03:20:00,1.76907,1.76926,1.7687,1.76902,27000000.0
2007-06-15 03:25:00,1.76936,1.76981,1.7688,1.76893,52000000.0
2007-06-15 03:30:00,1.76982,1.77015,1.76895,1.77001,44000000.0
2007-06-15 03:35:00,1.77009,1.77023,1.7695,1.7695,34000000.0
2007-06-15 03:40:00,1.76947,1.77063,1.76946,1.77035,41000000.0
2007-06-15 03:45:00,1.7703,1.7703,1.76964,1.7702,53000000.0
2007-06-15 03:50:00,1.77013,1.77038,1.7693,1.77012,43000000.0
2007-06-15 03:55:00,1.76983,1.77015,1.76886,1.76998,45000000.0
2007-06-15 04:00:00,1.77006,1.77006,1.7696,1.76984,53000000.0
2007-06-15 04:05:00,1.76974,1.77054,1.76965,1.77043,40000000.0
2007-06-15 04:10:00,1.77044,1.77072,1.76986,1.77019,39000000.0
2007-06-15 04:15:00,1.76984,1.77018,1.76947,1.76974,63000000.0
2007-06-15 04:20:00,1.76972,1.76989,1.76928,1.76963,48000000.0
2007-06-15 04:25:00,1.76977,1.76997,1.76929,1.76958,55000000.0
2007-06-15 04:30:00,1.76952,1.77031,1.76932,1.76985,53000000.0
2007-06-15 04:35:00,1.76969,1.7702,1.76953,1.7702,36000000.0
2007-06-15 04:40:00,1.77016,1.77032,1.76962,1.77,33000000.0
2007-06-15 04:45:00,1.77009,1.77028,1.76962,1.77022,40000000.0
2007-06-15 04:50:00,1.77012,1.77051,1.76905,1.77035,49000000.0
2007-06-15 04:55:00,1.77065,1.77107,1.7704,1.77096,49000000.0
2007-06-15 05:00:00,1.77095,1.77101,1.77043,1.77052,39000000.0
2007-06-15 05:05:00,1.77056,1.77056,1.77006,1.77023,48000000.0
2007-06-15 05:10:00,1.77048,1.7707,1.76984,1.76984,60000000.0
2007-06-15 05:15:00,1.76984,1.7701,1.76944,1.76997,53000000.0
2007-06-15 05:20:00,1.76995,1.7706,1.76983,1.77037,64000000.0
2007-06-15 05:25:00,1.77017,1.77017,1.76928,1.76946,119000000.0
2007-06-15 05:30:00,1.76926,1.76993,1.76915,1.76958,43000000.0
2007-06-15 05:35:00,1.7697,1.76999,1.76916,1.76945,46000000.0
2007-06-15 05:40:00,1.76949,1.76968,1.76923,1.76954,50000000.0
2007-06-15 05:45:00,1.76955,1.76958,1.76881,1.76909,57000000.0
2007-06-15 05:50:00,1.76915,1.76949,1.76891,1.76922,50000000.0
2007-06-15 05:55:00,1.76899,1.76963,1.76899,1.76938,50000000.0
2007-06-15 06:00:00,1.76913,1.76961,1.76912,1.76959,61000000.0
2007-06-15 06:05:00,1.7695,1.76952,1.76908,1.76952,42000000.0
2007-06-15 06:10:00,1.76897,1.77054,1.76863,1.76943,47000000.0
2007-06-15 06:15:00,1.76947,1.76955,1.76904,1.76953,55000000.0
2007-06-15 06:20:00,1.76955,1.76968,1.76913,1.76943,77000000.0
2007-06-15 06:25:00,1.7695,1.77043,1.76941,1.77018,40000000.0
2007-06-15 06:30:00,1.76959,1.77,1.76883,1.76958,67000000.0
2007-06-15 06:35:00,1.76981,1.7704,1.76918,1.77039,48000000.0
2007-06-15 06:40:00,1.77018,1.77052,1.76965,1.76965,38000000.0
2007-06-15 06:45:00,1.77005,1.77035,1.76839,1.77021,42000000.0
2007-06-15 06:50:00,1.77028,1.77066,1.76971,1.77044,42000000.0
2007-06-15 06:55:00,1.77055,1.77109,1.77043,1.77077,48000000.0
2007-06-15 07:00:00,1.7709,1.77134,1.77086,1.77086,56000000.0
2007-06-15 07:05:00,1.77083,1.77139,1.77067,1.77089,58000000.0
2007-06-15 07:10:00,1.77141,1.77147,1.77068,1.77118,61000000.0
2007-06-15 07:15:00,1.77127,1.77138,1.77071,1.77077,50000000.0
2007-06-15 07:20:00,1.77094,1.77154,1.7709,1.77149,60000000.0
2007-06-15 07:25:00,1.77056,1.77218,1.77056,1.7715,106000000.0
2007-06-15 07:30:00,1.77144,1.77222,1.77091,1.77195,76000000.0
2007-06-15 07:35:00,1.7722,1.77256,1.77191,1.77201,56000000.0
2007-06-15 07:40:00,1.77199,1.77309,1.77199,1.7727,72000000.0
2007-06-15 07:45:00,1.77284,1.7734,1.77265,1.77271,65000000.0
2007-06-15 07:50:00,1.7726,1.77273,1.77208,1.77227,97000000.0
2007-06-15 07:55:00,1.77223,1.77246,1.77201,1.77215,101000000.0
2007-06-15 08:00:00,1.77207,1.77237,1.77145,1.77165,106000000.0
2007-06-15 08:05:00,1.77185,1.77201,1.76892,1.77041,75000000.0
2007-06-15 08:10:00,1.77029,1.77082,1.76987,1.77004,118000000.0
2007-06-15 08:15:00,1.77003,1.77048,1.76901,1.7693,94000000.0
2007-06-15 08:20:00,1.76955,1.77026,1.76925,1.77021,91000000.0
2007-06-15 08:25:00,1.77045,1.77095,1.7703,1.77087,154000000.0
2007-06-15 08:30:00,1.77091,1.77106,1.77022,1.77026,216000000.0
2007-06-15 08:35:00,1.77029,1.77067,1.76909,1.76981,120000000.0
2007-06-15 08:40:00,1.7706,1.77076,1.77014,1.7704,123000000.0
2007-06-15 08:45:00,1.7704,1.77067,1.76997,1.7701,148000000.0
2007-06-15 08:50:00,1.77014,1.77029,1.76959,1.77014,232000000.0
2007-06-15 08:55:00,1.77023,1.77023,1.76948,1.76969,129000000.0
2007-06-15 09:00:00,1.76956,1.76992,1.76935,1.76992,98000000.0
2007-06-15 09:05:00,1.76965,1.76978,1.7693,1.76974,129000000.0
2007-06-15 09:10:00,1.76966,1.77025,1.7694,1.77007,216000000.0
2007-06-15 09:15:00,1.76992,1.77032,1.76989,1.77002,232000000.0
2007-06-15 09:20:00,1.77017,1.77035,1.76937,1.76949,273000000.0
2007-06-15 09:25:00,1.76934,1.77003,1.76934,1.77003,194000000.0
2007-06-15 09:30:00,1.77008,1.77068,1.76969,1.77055,151000000.0
2007-06-15 09:35:00,1.77104,1.77202,1.77071,1.77175,228000000.0
2007-06-15 09:40:00,1.77115,1.77134,1.7705,1.77097,226000000.0
2007-06-15 09:45:00,1.77076,1.7715,1.77076,1.77108,136000000.0
2007-06-15 09:50:00,1.77177,1.77228,1.77168,1.77228,196000000.0
2007-06-15 09:55:00,1.77231,1.7725,1.77072,1.77089,190000000.0
2007-06-15 10:00:00,1.77112,1.77145,1.77109,1.77144,196000000.0
2007-06-15 10:05:00,1.77141,1.77181,1.77034,1.7715,232000000.0
2007-06-15 10:10:00,1.7714,1.77166,1.77096,1.77096,303000000.0
2007-06-15 10:15:00,1.77109,1.77125,1.77085,1.77114,225000000.0
2007-06-15 10:20:00,1.77115,1.77136,1.77037,1.77136,233000000.0
2007-06-15 10:25:00,1.77127,1.77177,1.771,1.77117,301000000.0
2007-06-15 10:30:00,1.77121,1.77162,1.77077,1.77162,157000000.0
2007-06-15 10:35:00,1.77137,1.77146,1.77066,1.77093,140000000.0
2007-06-15 10:40:00,1.77091,1.77137,1.77074,1.77074,139000000.0
2007-06-15 10:45:00,1.77083,1.77154,1.77083,1.77131,165000000.0
2007-06-15 10:50:00,1.77136,1.7717,1.77069,1.77069,206000000.0
2007-06-15 10:55:00,1.77069,1.7709,1.76995,1.77078,176000000.0
2007-06-15 11:00:00,1.77081,1.77135,1.76962,1.771,178000000.0
2007-06-15 11:05:00,1.77131,1.77149,1.77059,1.77089,142000000.0
2007-06-15 11:10:00,1.77051,1.77053,1.77008,1.77014,236000000.0
2007-06-15 11:15:00,1.76993,1.77032,1.76892,1.76939,218000000.0
2007-06-15 11:20:00,1.77044,1.77067,1.77024,1.77055,229000000.0
2007-06-15 11:25:00,1.77048,1.77064,1.76994,1.77005,183000000.0
2007-06-15 11:30:00,1.77012,1.77151,1.76933,1.77001,173000000.0
2007-06-15 11:35:00,1.77033,1.77033,1.7692,1.77021,231000000.0
2007-06-15 11:40:00,1.77018,1.77044,1.7686,1.76953,185000000.0
2007-06-15 11:45:00,1.77003,1.77023,1.7688,1.77023,169000000.0
2007-06-15 11:50:00,1.77023,1.77035,1.76955,1.76971,188000000.0
2007-06-15 11:55:00,1.76969,1.76993,1.76958,1.76982,200000000.0
2007-06-15 12:00:00,1.76986,1.77004,1.76972,1.76988,150000000.0
2007-06-15 12:05:00,1.76982,1.77042,1.76969,1.76996,112000000.0
2007-06-15 12:10:00,1.77003,1.77032,1.7694,1.77008,149000000.0
2007-06-15 12:15:00,1.77012,1.7705,1.76999,1.7705,180000000.0
2007-06-15 12:20:00,1.77046,1.77079,1.76911,1.77062,178000000.0
2007-06-15 12:25:00,1.77058,1.77077,1.76879,1.76891,208000000.0
2007-06-15 12:30:00,1.77077,1.77083,1.76896,1.77021,188000000.0
2007-06-15 12:35:00,1.76993,1.77052,1.76956,1.77035,98000000.0
2007-06-15 12:40:00,1.7702,1.7702,1.76967,1.76998,82000000.0
2007-06-15 12:45:00,1.76963,1.77044,1.76807,1.77025,160000000.0
2007-06-15 12:50:00,1.77032,1.77106,1.76914,1.76974,129000000.0
2007-06-15 12:55:00,1.76978,1.77125,1.76967,1.77125,131000000.0
2007-06-15 13:00:00,1.77102,1.77106,1.77013,1.77072,91000000.0
2007-06-15 13:05:00,1.77087,1.77123,1.76983,1.77068,126000000.0
2007-06-15 13:10:00,1.77108,1.77108,1.77036,1.77092,104000000.0
2007-06-15 13:15:00,1.77112,1.77193,1.77105,1.77184,141000000.0
2007-06-15 13:20:00,1.77183,1.77192,1.77123,1.77165,165000000.0
2007-06-15 13:25:00,1.77167,1.77168,1.77009,1.7711,128000000.0
2007-06-15 13:30:00,1.77107,1.77154,1.77065,1.77112,118000000.0
2007-06-15 13:35:00,1.77099,1.77107,1.77074,1.77085,143000000.0
2007-06-15 13:40:00,1.77082,1.77091,1.77019,1.7706,145000000.0
2007-06-15 13:45:00,1.77172,1.77172,1.76996,1.77038,101000000.0
2007-06-15 13:50:00,1.77048,1.77048,1.76878,1.76905,144000000.0
2007-06-15 13:55:00,1.76965,1.77055,1.76964,1.7705,144000000.0
2007-06-15 14:00:00,1.77049,1.77061,1.77005,1.77034,124000000.0
2007-06-15 14:05:00,1.77037,1.77074,1.77014,1.77074,128000000.0
2007-06-15 14:10:00,1.77078,1.77078,1.76878,1.76878,104000000.0
2007-06-15 14:15:00,1.76891,1.77037,1.7688,1.7703,86000000.0
2007-06-15 14:20:00,1.77018,1.77062,1.76954,1.77062,84000000.0
2007-06-15 14:25:00,1.77108,1.77169,1.76969,1.76969,75000000.0
2007-06-15 14:30:00,1.77076,1.77126,1.76915,1.76915,67000000.0
2007-06-15 14:35:00,1.76925,1.77054,1.76828,1.77024,41000000.0
2007-06-15 14:40:00,1.77026,1.77026,1.76886,1.76886,43000000.0
2007-06-15 14:45:00,1.76911,1.7698,1.76784,1.76832,41000000.0
2007-06-15 14:50:00,1.76836,1.76972,1.76799,1.76935,39000000.0
2007-06-15 14:55:00,1.76919,1.76932,1.76822,1.76822,38000000.0
2007-06-15 15:00:00,1.76838,1.76883,1.76758,1.76808,37000000.0
2007-06-15 15:05:00,1.76813,1.76868,1.76802,1.76831,41000000.0
2007-06-15 15:10:00,1.76848,1.76898,1.76845,1.76873,47000000.0
2007-06-15 15:15:00,1.76912,1.77011,1.76873,1.76873,41000000.0
2007-06-15 15:20:00,1.7686,1.7687,1.76815,1.7687,42000000.0
2007-06-15 15:25:00,1.76868,1.76944,1.76866,1.76944,39000000.0
2007-06-15 15:30:00,1.76947,1.7701,1.76905,1.7697,45000000.0
2007-06-15 15:35:00,1.76986,1.76986,1.76711,1.76939,39000000.0
2007-06-15 15:40:00,1.76943,1.76943,1.76821,1.76843,44000000.0
2007-06-15 15:45:00,1.76841,1.76923,1.76841,1.76913,40000000.0
2007-06-15 15:50:00,1.76902,1.76977,1.76896,1.76932,42000000.0
2007-06-15 15:55:00,1.76917,1.77003,1.76884,1.76884,43000000.0
2007-06-15 16:00:00,1.76951,1.77028,1.76837,1.76892,43000000.0
2007-06-15 16:05:00,1.76886,1.76917,1.76841,1.76852,44000000.0
2007-06-15 16:10:00,1.76859,1.76902,1.76809,1.76809,44000000.0
2007-06-15 16:15:00,1.76852,1.76898,1.76825,1.76867,47000000.0
2007-06-15 16:20:00,1.76883,1.76908,1.76849,1.76903,44000000.0
2007-06-15 16:25:00,1.76905,1.76923,1.76881,1.76898,43000000.0
2007-06-15 16:30:00,1.76902,1.76925,1.76801,1.76859,42000000.0
2007-06-15 16:35:00,1.76859,1.7694,1.76859,1.76913,38000000.0
2007-06-15 16:40:00,1.76942,1.76973,1.7692,1.76973,42000000.0
2007-06-15 16:45:00,1.76946,1.76979,1.76903,1.76949,47000000.0
2007-06-15 16:50:00,1.76948,1.77054,1.76927,1.77045,39000000.0
2007-06-15 16:55:00,1.77029,1.77231,1.77029,1.77138,44000000.0
2007-06-15 17:00:00,1.77115,1.77153,1.76895,1.77078,40000000.0
2007-06-15 17:05:00,1.77058,1.77142,1.77041,1.77142,44000000.0
2007-06-15 17:10:00,1.77116,1.77212,1.77095,1.77155,40000000.0
2007-06-15 17:15:00,1.77123,1.77211,1.77123,1.77204,40000000.0
2007-06-15 17:20:00,1.77206,1.77377,1.77193,1.77377,41000000.0
2007-06-15 17:25:00,1.77352,1.77352,1.77281,1.77295,38000000.0
2007-06-15 17:30:00,1.77295,1.77399,1.77275,1.77381,45000000.0
2007-06-15 17:35:00,1.774,1.77481,1.77375,1.7745,36000000.0
2007-06-15 17:40:00,1.77441,1.7747,1.77371,1.77381,45000000.0
2007-06-15 17:45:00,1.7741,1.7741,1.77262,1.77374,37000000.0
2007-06-15 17:50:00,1.77353,1.7737,1.77259,1.77261,39000000.0
2007-06-15 17:55:00,1.7729,1.77362,1.7728,1.77321,44000000.0
2007-06-15 18:00:00,1.77304,1.77348,1.77295,1.77329,44000000.0
2007-06-15 18:05:00,1.77332,1.77385,1.77314,1.77363,44000000.0
2007-06-15 18:10:00,1.77371,1.77382,1.77299,1.77348,45000000.0
2007-06-15 18:15:00,1.77359,1.77378,1.77317,1.77378,46000000.0
2007-06-15 18:20:00,1.77387,1.77387,1.77181,1.77341,47000000.0
2007-06-15 18:25:00,1.77326,1.77326,1.77276,1.77316,36000000.0
2007-06-15 18:30:00,1.77315,1.77366,1.77279,1.77358,46000000.0
2007-06-15 18:35:00,1.77366,1.77393,1.77354,1.7737,38000000.0
2007-06-15 18:40:00,1.77353,1.77402,1.77303,1.77303,41000000.0
2007-06-15 18:45:00,1.77304,1.77366,1.77279,1.77345,44000000.0
2007-06-15 18:50:00,1.77355,1.77395,1.7734,1.77385,44000000.0
2007-06-15 18:55:00,1.77374,1.77381,1.77336,1.77381,41000000.0
2007-06-15 19:00:00,1.77377,1.77381,1.77306,1.77329,37000000.0
2007-06-15 19:05:00,1.77337,1.77397,1.77264,1.77397,40000000.0
2007-06-15 19:10:00,1.7739,1.7741,1.77199,1.77357,44000000.0
2007-06-15 19:15:00,1.77368,1.77379,1.77345,1.77367,47000000.0
2007-06-15 19:20:00,1.77368,1.77418,1.77359,1.77417,47000000.0
2007-06-15 19:25:00,1.77422,1.77459,1.7739,1.77459,41000000.0
2007-06-15 19:30:00,1.77452,1.77534,1.77451,1.7753,42000000.0
2007-06-15 19:35:00,1.77535,1.77535,1.77436,1.77481,38000000.0
2007-06-15 19:40:00,1.77493,1.77501,1.77456,1.77484,42000000.0
2007-06-15 19:45:00,1.77479,1.77479,1.77423,1.77468,40000000.0
2007-06-15 19:50:00,1.77463,1.77482,1.7742,1.77428,36000000.0
2007-06-15 19:55:00,1.77422,1.77443,1.77395,1.77421,41000000.0
2007-06-15 20:00:00,1.77423,1.77423,1.7737,1.77386,39000000.0
2007-06-15 20:05:00,1.77369,1.77408,1.77356,1.7738,45000000.0
2007-06-15 20:10:00,1.77381,1.77389,1.77301,1.77316,40000000.0
2007-06-15 20:15:00,1.77314,1.77363,1.77308,1.77349,42000000.0
2007-06-15 20:20:00,1.77345,1.77374,1.77328,1.77352,40000000.0
2007-06-15 20:25:00,1.77336,1.77396,1.77287,1.77386,43000000.0
2007-06-15 20:30:00,1.77394,1.77419,1.77364,1.77419,37000000.0
2007-06-15 20:35:00,1.77453,1.77558,1.77435,1.77528,46000000.0
2007-06-15 20:40:00,1.77533,1.77562,1.77408,1.77486,45000000.0
2007-06-15 20:45:00,1.77484,1.77533,1.77477,1.77513,39000000.0
2007-06-15 20:50:00,1.77532,1.77548,1.77398,1.77489,50000000.0
2007-06-15 20:55:00,1.77485,1.77487,1.77409,1.77409,36000000.0
2007-06-15 21:00:00,1.77412,1.7743,1.77294,1.77323,36000000.0
2007-06-15 21:05:00,1.77322,1.77367,1.77271,1.77324,43000000.0
2007-06-15 21:10:00,1.77335,1.77369,1.77322,1.77369,41000000.0
2007-06-15 21:15:00,1.77366,1.77366,1.77255,1.77307,40000000.0
2007-06-15 21:20:00,1.77285,1.77311,1.77211,1.7725,49000000.0
2007-06-15 21:25:00,1.77259,1.77263,1.7715,1.77188,35000000.0
2007-06-15 21:30:00,1.77225,1.77232,1.77184,1.77226,45000000.0
2007-06-15 21:35:00,1.77233,1.77262,1.77211,1.77222,37000000.0
2007-06-15 21:40:00,1.77224,1.77244,1.77183,1.77244,33000000.0
2007-06-15 21:45:00,1.77208,1.77285,1.77208,1.77237,39000000.0
2007-06-15 21:50:00,1.77257,1.7731,1.77209,1.77251,23000000.0
2007-06-15 21:55:00,1.77261,1.77261,1.77152,1.77171,38000000.0
2007-06-15 22:00:00,1.77184,1.77199,1.77123,1.77172,42000000.0
2007-06-15 22:05:00,1.77181,1.77199,1.77136,1.77136,42000000.0
2007-06-15 22:10:00,1.77176,1.77248,1.77058,1.77244,42000000.0
2007-06-15 22:15:00,1.7722,1.77238,1.77173,1.77224,40000000.0
2007-06-15 22:20:00,1.77245,1.77245,1.7717,1.7721,39000000.0
2007-06-15 22:25:00,1.7729,1.7729,1.77194,1.7721,40000000.0
2007-06-15 22:30:00,1.77212,1.7728,1.7719,1.77215,37000000.0
2007-06-15 22:35:00,1.77233,1.77277,1.77229,1.77246,42000000.0
2007-06-15 22:40:00,1.77239,1.77274,1.77188,1.77262,43000000.0
2007-06-15 22:45:00,1.77263,1.77268,1.77194,1.77225,45000000.0
2007-06-15 22:50:00,1.77231,1.77252,1.7716,1.7716,40000000.0
2007-06-15 22:55:00,1.77191,1.77261,1.77177,1.77178,35000000.0
2007-06-17 23:00:00,1.78183,1.782,1.78039,1.78061,39000000.0
2007-06-17 23:05:00,1.78095,1.78161,1.78002,1.78137,42000000.0
2007-06-17 23:10:00,1.78162,1.78174,1.78135,1.78152,39000000.0
2007-06-17 23:15:00,1.78149,1.78245,1.78135,1.78245,42000000.0
2007-06-17 23:20:00,1.78193,1.78231,1.78131,1.78199,39000000.0
2007-06-17 23:25:00,1.782,1.7823,1.78153,1.78184,38000000.0
2007-06-17 23:30:00,1.78227,1.78254,1.78188,1.78201,37000000.0
2007-06-17 23:35:00,1.78199,1.78199,1.78063,1.78081,43000000.0
2007-06-17 23:40:00,1.78114,1.78166,1.78023,1.7804,37000000.0
2007-06-17 23:45:00,1.78042,1.78046,1.77783,1.77897,40000000.0
2007-06-17 23:50:00,1.77885,1.77885,1.77745,1.77845,39000000.0
2007-06-17 23:55:00,1.77767,1.77783,1.77725,1.77773,37000000.0
2007-06-18 00:00:00,1.7775,1.77804,1.77742,1.77764,37000000.0
2007-06-18 00:05:00,1.77787,1.77805,1.77767,1.77789,37000000.0
2007-06-18 00:10:00,1.7777,1.77799,1.77642,1.7777,32000000.0
2007-06-18 00:15:00,1.77759,1.7778,1.77084,1.77103,32000000.0
2007-06-18 00:20:00,1.77144,1.77751,1.77144,1.77717,40000000.0
2007-06-18 00:25:00,1.77682,1.77865,1.77647,1.77865,40000000.0
2007-06-18 00:30:00,1.7787,1.77884,1.77773,1.77796,47000000.0
2007-06-18 00:35:00,1.77813,1.77831,1.77642,1.77704,36000000.0
2007-06-18 00:40:00,1.77744,1.7779,1.77715,1.77774,37000000.0
2007-06-18 00:45:00,1.7777,1.7777,1.77711,1.77733,46000000.0
2007-06-18 00:50:00,1.77737,1.77748,1.77679,1.77685,41000000.0
2007-06-18 00:55:00,1.77688,1.77718,1.77642,1.77687,32000000.0
2007-06-18 01:00:00,1.7772,1.77741,1.77677,1.777,41000000.0
2007-06-18 01:05:00,1.77696,1.77713,1.77648,1.7768,41000000.0
2007-06-18 01:10:00,1.77654,1.77719,1.77586,1.77719,40000000.0
2007-06-18 01:15:00,1.77726,1.77748,1.77612,1.77672,41000000.0
2007-06-18 01:20:00,1.77667,1.7772,1.77575,1.77709,40000000.0
2007-06-18 01:25:00,1.77683,1.77742,1.7766,1.7773,36000000.0
2007-06-18 01:30:00,1.77733,1.77733,1.77639,1.77647,45000000.0
2007-06-18 01:35:00,1.77737,1.77761,1.7771,1.7771,42000000.0
2007-06-18 01:40:00,1.77695,1.77695,1.7762,1.77635,39000000.0
2007-06-18 01:45:00,1.77643,1.77668,1.77531,1.77549,41000000.0
2007-06-18 01:50:00,1.77558,1.77671,1.77528,1.7762,43000000.0
2007-06-18 01:55:00,1.77635,1.77649,1.77405,1.77636,41000000.0
2007-06-18 02:00:00,1.77641,1.77826,1.77444,1.77826,41000000.0
2007-06-18 02:05:00,1.77837,1.7786,1.77715,1.77743,43000000.0
2007-06-18 02:10:00,1.77754,1.77973,1.77754,1.77973,41000000.0
2007-06-18 02:15:00,1.77974,1.77983,1.77902,1.7793,37000000.0
2007-06-18 02:20:00,1.77917,1.77942,1.77791,1.77835,42000000.0
2007-06-18 02:25:00,1.77838,1.77863,1.7782,1.77854,45000000.0
2007-06-18 02:30:00,1.77851,1.77898,1.77837,1.77898,36000000.0
2007-06-18 02:35:00,1.77888,1.77895,1.77829,1.77829,40000000.0
2007-06-18 02:40:00,1.77834,1.77851,1.77797,1.77824,41000000.0
2007-06-18 02:45:00,1.77836,1.77848,1.77718,1.77833,40000000.0
2007-06-18 02:50:00,1.77739,1.7784,1.77739,1.7784,41000000.0
2007-06-18 02:55:00,1.77798,1.77819,1.77722,1.77751,36000000.0
2007-06-18 03:00:00,1.77754,1.77755,1.7762,1.77662,32000000.0
2007-06-18 03:05:00,1.77715,1.77736,1.77647,1.77736,41000000.0
2007-06-18 03:10:00,1.7773,1.7773,1.77674,1.77687,46000000.0
2007-06-18 03:15:00,1.77669,1.77669,1.77574,1.77644,35000000.0
2007-06-18 03:20:00,1.77667,1.77669,1.77425,1.77614,36000000.0
2007-06-18 03:25:00,1.7761,1.77644,1.77575,1.77602,47000000.0
2007-06-18 03:30:00,1.77614,1.77644,1.77558,1.77588,36000000.0
2007-06-18 03:35:00,1.776,1.77623,1.7754,1.7756,36000000.0
2007-06-18 03:40:00,1.77575,1.77589,1.77479,1.77479,38000000.0
2007-06-18 03:45:00,1.77543,1.77578,1.77471,1.77571,32000000.0
2007-06-18 03:50:00,1.77568,1.77589,1.77537,1.77537,37000000.0
2007-06-18 03:55:00,1.77539,1.77553,1.77502,1.77502,37000000.0
2007-06-18 04:00:00,1.77539,1.77539,1.77469,1.77521,37000000.0
2007-06-18 04:05:00,1.7754,1.77561,1.77487,1.77561,39000000.0
2007-06-18 04:10:00,1.77555,1.7757,1.77493,1.77563,40000000.0
2007-06-18 04:15:00,1.77553,1.77642,1.77526,1.77632,31000000.0
2007-06-18 04:20:00,1.77617,1.77625,1.77513,1.77594,43000000.0
2007-06-18 04:25:00,1.77474,1.77613,1.77465,1.77561,37000000.0
2007-06-18 04:30:00,1.77523,1.77566,1.77485,1.77542,38000000.0
2007-06-18 04:35:00,1.77559,1.77569,1.77478,1.77529,39000000.0
2007-06-18 04:40:00,1.77559,1.77598,1.77515,1.77573,42000000.0
2007-06-18 04:45:00,1.77575,1.77612,1.77552,1.77602,39000000.0
2007-06-18 04:50:00,1.77603,1.77616,1.77526,1.77552,42000000.0
2007-06-18 04:55:00,1.77554,1.77579,1.7752,1.77579,39000000.0
2007-06-18 05:00:00,1.77577,1.77614,1.77577,1.77605,35000000.0
2007-06-18 05:05:00,1.7757,1.77599,1.77476,1.77517,40000000.0
2007-06-18 05:10:00,1.77508,1.77508,1.77433,1.7747,45000000.0
2007-06-18 05:15:00,1.77465,1.77485,1.77408,1.77463,43000000.0
2007-06-18 05:20:00,1.77456,1.77462,1.77373,1.77442,42000000.0
2007-06-18 05:25:00,1.77456,1.77479,1.77416,1.7743,38000000.0
2007-06-18 05:30:00,1.77427,1.77517,1.77318,1.77496,39000000.0
2007-06-18 05:35:00,1.7748,1.7748,1.77381,1.77421,39000000.0
2007-06-18 05:40:00,1.7741,1.7747,1.774,1.77467,40000000.0
2007-06-18 05:45:00,1.77434,1.7747,1.77411,1.77458,42000000.0
2007-06-18 05:50:00,1.77459,1.77463,1.77405,1.77433,42000000.0
2007-06-18 05:55:00,1.77431,1.77443,1.77387,1.77425,42000000.0
2007-06-18 06:00:00,1.77419,1.77459,1.77418,1.7743,32000000.0
2007-06-18 06:05:00,1.77409,1.77443,1.77403,1.77443,24000000.0
2007-06-18 06:10:00,1.77447,1.77462,1.77393,1.77411,39000000.0
2007-06-18 06:15:00,1.77406,1.77429,1.77384,1.77392,29000000.0
2007-06-18 06:20:00,1.77406,1.77412,1.77353,1.77381,37000000.0
2007-06-18 06:25:00,1.77388,1.77388,1.77349,1.77354,45000000.0
2007-06-18 06:30:00,1.77352,1.77359,1.77301,1.77318,35000000.0
2007-06-18 06:35:00,1.77313,1.7736,1.77308,1.77329,49000000.0
2007-06-18 06:40:00,1.77346,1.77375,1.77305,1.77322,40000000.0
2007-06-18 06:45:00,1.77401,1.77403,1.77358,1.77366,41000000.0
2007-06-18 06:50:00,1.77346,1.77362,1.7732,1.77349,43000000.0
2007-06-18 06:55:00,1.77351,1.77364,1.77262,1.77265,36000000.0
2007-06-18 07:00:00,1.77336,1.77411,1.77329,1.77375,36000000.0
2007-06-18 07:05:00,1.77397,1.77437,1.77382,1.77389,50000000.0
2007-06-18 07:10:00,1.77378,1.774,1.77319,1.77368,39000000.0
2007-06-18 07:15:00,1.77403,1.77422,1.77323,1.77353,45000000.0
2007-06-18 07:20:00,1.77358,1.77389,1.77335,1.77377,46000000.0
2007-06-18 07:25:00,1.77397,1.77401,1.77309,1.7735,37000000.0
2007-06-18 07:30:00,1.77321,1.77387,1.77321,1.77371,43000000.0
2007-06-18 07:35:00,1.7738,1.77411,1.77323,1.77335,40000000.0
2007-06-18 07:40:00,1.77331,1.77388,1.77297,1.77361,42000000.0
2007-06-18 07:45:00,1.77361,1.77361,1.77276,1.77302,40000000.0
2007-06-18 07:50:00,1.77305,1.77346,1.77257,1.77328,45000000.0
2007-06-18 07:55:00,1.77336,1.77348,1.77257,1.77301,39000000.0
2007-06-18 08:00:00,1.77284,1.77313,1.77252,1.77279,41000000.0
2007-06-18 08:05:00,1.77264,1.77295,1.77243,1.77261,36000000.0
2007-06-18 08:10:00,1.77236,1.77244,1.76896,1.76964,40000000.0
2007-06-18 08:15:00,1.76956,1.7709,1.76902,1.7709,42000000.0
2007-06-18 08:20:00,1.77077,1.77151,1.77077,1.77083,38000000.0
2007-06-18 08:25:00,1.77033,1.7713,1.77016,1.7704,42000000.0
2007-06-18 08:30:00,1.77069,1.77077,1.77029,1.77039,41000000.0
2007-06-18 08:35:00,1.7704,1.77076,1.7704,1.77047,47000000.0
2007-06-18 08:40:00,1.77023,1.77103,1.7702,1.77102,47000000.0
2007-06-18 08:45:00,1.77067,1.77115,1.76901,1.77076,44000000.0
2007-06-18 08:50:00,1.77064,1.77075,1.7698,1.77025,40000000.0
2007-06-18 08:55:00,1.77044,1.7705,1.76977,1.76977,37000000.0
2007-06-18 09:00:00,1.77018,1.77018,1.76951,1.76972,41000000.0
2007-06-18 09:05:00,1.76969,1.77072,1.76928,1.77072,44000000.0
2007-06-18 09:10:00,1.7708,1.77209,1.77077,1.77178,44000000.0
2007-06-18 09:15:00,1.77137,1.7714,1.76935,1.76982,41000000.0
2007-06-18 09:20:00,1.7701,1.7708,1.76956,1.77038,38000000.0
2007-06-18 09:25:00,1.77002,1.77005,1.7696,1.76974,46000000.0
2007-06-18 09:30:00,1.76975,1.77065,1.76962,1.77051,36000000.0
2007-06-18 09:35:00,1.77072,1.77072,1.7686,1.77052,47000000.0
2007-06-18 09:40:00,1.77044,1.77108,1.77026,1.77087,46000000.0
2007-06-18 09:45:00,1.77068,1.77242,1.77033,1.7722,45000000.0
2007-06-18 09:50:00,1.77215,1.77215,1.77139,1.77159,44000000.0
2007-06-18 09:55:00,1.77114,1.77123,1.77026,1.77026,44000000.0
2007-06-18 10:00:00,1.77025,1.77077,1.77025,1.7705,44000000.0
2007-06-18 10:05:00,1.77057,1.77121,1.77023,1.77121,39000000.0
2007-06-18 10:10:00,1.77124,1.77165,1.77115,1.77155,37000000.0
2007-06-18 10:15:00,1.77157,1.77266,1.77132,1.77266,45000000.0
2007-06-18 10:20:00,1.77263,1.7734,1.77255,1.77327,36000000.0
2007-06-18 10:25:00,1.7733,1.7734,1.77271,1.7733,45000000.0
2007-06-18 10:30:00,1.77329,1.77422,1.77328,1.77356,38000000.0
2007-06-18 10:35:00,1.77349,1.77421,1.77348,1.77384,41000000.0
2007-06-18 10:40:00,1.77375,1.77405,1.77204,1.77351,40000000.0
2007-06-18 10:45:00,1.77334,1.77389,1.77302,1.77375,40000000.0
2007-06-18 10:50:00,1.77357,1.77388,1.77299,1.77302,44000000.0
2007-06-18 10:55:00,1.77318,1.7734,1.77082,1.7731,40000000.0
2007-06-18 11:00:00,1.77282,1.77288,1.77095,1.77167,44000000.0
2007-06-18 11:05:00,1.77248,1.77302,1.77235,1.773,39000000.0
2007-06-18 11:10:00,1.77282,1.77282,1.77249,1.77255,47000000.0
2007-06-18 11:15:00,1.77251,1.77269,1.77222,1.77238,42000000.0
2007-06-18 11:20:00,1.77238,1.77321,1.77238,1.77312,38000000.0
2007-06-18 11:25:00,1.77337,1.77454,1.77337,1.77419,42000000.0
2007-06-18 11:30:00,1.77398,1.77648,1.77387,1.77648,43000000.0
2007-06-18 11:35:00,1.77728,1.77782,1.77688,1.77782,44000000.0
2007-06-18 11:40:00,1.77768,1.77772,1.7766,1.77661,47000000.0
2007-06-18 11:45:00,1.77651,1.77757,1.77645,1.77743,44000000.0
2007-06-18 11:50:00,1.77751,1.77811,1.77667,1.77678,44000000.0
2007-06-18 11:55:00,1.77688,1.77688,1.77599,1.77619,43000000.0
2007-06-18 12:00:00,1.77672,1.77672,1.77464,1.77465,43000000.0
2007-06-18 12:05:00,1.77451,1.77451,1.77395,1.77414,42000000.0
2007-06-18 12:10:00,1.77438,1.7748,1.77422,1.77476,40000000.0
2007-06-18 12:15:00,1.7747,1.77507,1.77436,1.77499,44000000.0
2007-06-18 12:20:00,1.77375,1.77555,1.773,1.77539,39000000.0
2007-06-18 12:25:00,1.77531,1.7762,1.77526,1.7762,45000000.0
2007-06-18 12:30:00,1.7763,1.77639,1.77582,1.77582,39000000.0
2007-06-18 12:35:00,1.77574,1.77642,1.77539,1.77617,42000000.0
2007-06-18 12:40:00,1.77653,1.77686,1.77591,1.7766,41000000.0
2007-06-18 12:45:00,1.77671,1.77671,1.77607,1.77607,47000000.0
2007-06-18 12:50:00,1.77663,1.77682,1.77613,1.7764,41000000.0
2007-06-18 12:55:00,1.77652,1.77657,1.77593,1.77608,37000000.0
2007-06-18 13:00:00,1.77645,1.77762,1.77636,1.77735,38000000.0
2007-06-18 13:05:00,1.77749,1.77777,1.77669,1.77685,39000000.0
2007-06-18 13:10:00,1.77702,1.77712,1.77603,1.77679,41000000.0
2007-06-18 13:15:00,1.77692,1.77697,1.77604,1.77659,43000000.0
2007-06-18 13:20:00,1.77673,1.77682,1.7762,1.77641,41000000.0
2007-06-18 13:25:00,1.77646,1.77657,1.77614,1.7764,67000000.0
2007-06-18 13:30:00,1.77636,1.77657,1.77519,1.77564,75000000.0
2007-06-18 13:35:00,1.77659,1.77715,1.77659,1.77695,84000000.0
2007-06-18 13:40:00,1.77702,1.77769,1.77577,1.77759,86000000.0
2007-06-18 13:45:00,1.77747,1.77756,1.77709,1.77722,104000000.0
2007-06-18 13:50:00,1.77701,1.77727,1.77654,1.77697,128000000.0
2007-06-18 13:55:00,1.77709,1.77911,1.77709,1.77895,124000000.0
2007-06-18 14:00:00,1.77853,1.77859,1.77755,1.77764,144000000.0
2007-06-18 14:05:00,1.77757,1.77761,1.77675,1.77689,144000000.0
2007-06-18 14:10:00,1.77679,1.77711,1.77645,1.77645,101000000.0
2007-06-18 14:15:00,1.77612,1.77641,1.7758,1.77618,145000000.0
2007-06-18 14:20:00,1.77611,1.77661,1.77555,1.77604,143000000.0
2007-06-18 14:25:00,1.77626,1.77683,1.77618,1.77683,118000000.0
2007-06-18 14:30:00,1.77681,1.77694,1.77662,1.77691,128000000.0
2007-06-18 14:35:00,1.77693,1.77714,1.77673,1.77676,165000000.0
2007-06-18 14:40:00,1.77661,1.77673,1.77637,1.77672,141000000.0
2007-06-18 14:45:00,1.77666,1.77675,1.77638,1.77664,104000000.0
2007-06-18 14:50:00,1.77671,1.77697,1.77572,1.77682,126000000.0
2007-06-18 14:55:00,1.77679,1.77679,1.77511,1.77521,91000000.0
2007-06-18 15:00:00,1.77515,1.77543,1.77407,1.77426,131000000.0
2007-06-18 15:05:00,1.77399,1.77421,1.77373,1.77395,129000000.0
2007-06-18 15:10:00,1.77392,1.77449,1.77384,1.77403,160000000.0
2007-06-18 15:15:00,1.77401,1.77402,1.77363,1.77373,82000000.0
2007-06-18 15:20:00,1.77373,1.77446,1.77373,1.77442,98000000.0
2007-06-18 15:25:00,1.77435,1.77496,1.77282,1.7745,188000000.0
2007-06-18 15:30:00,1.77301,1.77611,1.77301,1.77457,208000000.0
2007-06-18 15:35:00,1.77459,1.77486,1.77431,1.77461,178000000.0
2007-06-18 15:40:00,1.7749,1.77502,1.7736,1.77415,180000000.0
2007-06-18 15:45:00,1.7742,1.77525,1.7742,1.77525,149000000.0
2007-06-18 15:50:00,1.77526,1.7758,1.77512,1.77574,112000000.0
2007-06-18 15:55:00,1.77596,1.7761,1.77518,1.77537,150000000.0
2007-06-18 16:00:00,1.77513,1.77671,1.77513,1.77671,200000000.0
2007-06-18 16:05:00,1.77696,1.77842,1.77688,1.7782,188000000.0
2007-06-18 16:10:00,1.77806,1.77904,1.7772,1.77749,169000000.0
2007-06-18 16:15:00,1.77765,1.77769,1.7768,1.77694,185000000.0
2007-06-18 16:20:00,1.77705,1.77729,1.77646,1.77678,231000000.0
2007-06-18 16:25:00,1.77682,1.77763,1.77682,1.77714,173000000.0
2007-06-18 16:30:00,1.77721,1.77747,1.77641,1.7766,183000000.0
2007-06-18 16:35:00,1.77672,1.77769,1.77666,1.77753,229000000.0
2007-06-18 16:40:00,1.77761,1.77762,1.77619,1.7763,218000000.0
2007-06-18 16:45:00,1.77681,1.77709,1.7768,1.77709,236000000.0
2007-06-18 16:50:00,1.77704,1.77704,1.7756,1.77581,142000000.0
2007-06-18 16:55:00,1.77619,1.77649,1.77493,1.77493,178000000.0
2007-06-18 17:00:00,1.77475,1.77573,1.77475,1.77553,176000000.0
2007-06-18 17:05:00,1.77524,1.77555,1.77471,1.77491,206000000.0
2007-06-18 17:10:00,1.77475,1.77515,1.77463,1.77515,165000000.0
2007-06-18 17:15:00,1.77488,1.77602,1.77488,1.77602,139000000.0
2007-06-18 17:20:00,1.77599,1.77716,1.77585,1.77716,140000000.0
2007-06-18 17:25:00,1.77745,1.77776,1.77668,1.77776,157000000.0
2007-06-18 17:30:00,1.77742,1.7777,1.77664,1.7774,301000000.0
2007-06-18 17:35:00,1.77756,1.77772,1.77713,1.77754,233000000.0
2007-06-18 17:40:00,1.77757,1.77815,1.77744,1.77801,225000000.0
2007-06-18 17:45:00,1.77786,1.77786,1.7769,1.7769,303000000.0
2007-06-18 17:50:00,1.77716,1.77744,1.77694,1.77701,232000000.0
2007-06-18 17:55:00,1.77697,1.7774,1.77607,1.77709,196000000.0
2007-06-18 18:00:00,1.77714,1.77785,1.77697,1.77738,190000000.0
2007-06-18 18:05:00,1.77746,1.77803,1.77676,1.77782,196000000.0
2007-06-18 18:10:00,1.77779,1.77801,1.77736,1.77779,136000000.0
2007-06-18 18:15:00,1.77754,1.77757,1.77718,1.77737,226000000.0
2007-06-18 18:20:00,1.77747,1.77753,1.77629,1.77704,228000000.0
2007-06-18 18:25:00,1.77764,1.77764,1.77632,1.77724,151000000.0
2007-06-18 18:30:00,1.77723,1.77826,1.77713,1.77821,194000000.0
2007-06-18 18:35:00,1.77818,1.77848,1.77788,1.77814,273000000.0
2007-06-18 18:40:00,1.7782,1.7785,1.77776,1.77843,232000000.0
2007-06-18 18:45:00,1.77816,1.77863,1.7777,1.77822,216000000.0
2007-06-18 18:50:00,1.77816,1.77816,1.77743,1.77749,129000000.0
2007-06-18 18:55:00,1.77756,1.77817,1.77724,1.77769,98000000.0
2007-06-18 19:00:00,1.77764,1.77861,1.77763,1.7784,129000000.0
2007-06-18 19:05:00,1.77841,1.77891,1.77815,1.7789,232000000.0
2007-06-18 19:10:00,1.7789,1.77908,1.77857,1.77905,148000000.0
2007-06-18 19:15:00,1.77923,1.77936,1.77862,1.77879,123000000.0
2007-06-18 19:20:00,1.77872,1.7789,1.7779,1.77838,120000000.0
2007-06-18 19:25:00,1.7785,1.77888,1.77833,1.77872,216000000.0
2007-06-18 19:30:00,1.77883,1.77955,1.77856,1.77941,154000000.0
2007-06-18 19:35:00,1.77935,1.77952,1.77901,1.77908,91000000.0
2007-06-18 19:40:00,1.77898,1.77919,1.77784,1.77853,94000000.0
2007-06-18 19:45:00,1.77847,1.7785,1.77806,1.77815,118000000.0
2007-06-18 19:50:00,1.77826,1.77841,1.77632,1.77759,75000000.0
2007-06-18 19:55:00,1.77739,1.77787,1.77718,1.77756,106000000.0
2007-06-18 20:00:00,1.77757,1.77822,1.77748,1.77822,101000000.0
2007-06-18 20:05:00,1.77818,1.7783,1.77784,1.77809,97000000.0
2007-06-18 20:10:00,1.77814,1.77827,1.77774,1.77807,65000000.0
2007-06-18 20:15:00,1.7781,1.77859,1.7778,1.77811,72000000.0
2007-06-18 20:20:00,1.77821,1.77861,1.77794,1.77794,56000000.0
2007-06-18 20:25:00,1.77781,1.77831,1.77775,1.77775,76000000.0
2007-06-18 20:30:00,1.77768,1.77845,1.77768,1.77816,106000000.0
2007-06-18 20:35:00,1.77823,1.77869,1.77801,1.77846,60000000.0
2007-06-18 20:40:00,1.77822,1.77831,1.77792,1.77821,50000000.0
2007-06-18 20:45:00,1.77794,1.77852,1.77751,1.77751,61000000.0
2007-06-18 20:50:00,1.77784,1.77838,1.77776,1.77784,58000000.0
2007-06-18 20:55:00,1.77796,1.77822,1.7777,1.77774,56000000.0
2007-06-18 21:00:00,1.77808,1.77847,1.77768,1.7782,46000000.0
2007-06-18 21:05:00,1.77821,1.77821,1.77732,1.77742,42000000.0
2007-06-18 21:10:00,1.77741,1.77772,1.7758,1.77745,42000000.0
2007-06-18 21:15:00,1.77748,1.77808,1.77748,1.77799,38000000.0
2007-06-18 21:20:00,1.77718,1.77812,1.77715,1.77791,48000000.0
2007-06-18 21:25:00,1.7785,1.7785,1.77721,1.77772,69000000.0
2007-06-18 21:30:00,1.77778,1.7781,1.7775,1.77795,34000000.0
2007-06-18 21:35:00,1.7783,1.7783,1.77765,1.77794,77000000.0
2007-06-18 21:40:00,1.77796,1.77826,1.77793,1.77801,55000000.0
2007-06-18 21:45:00,1.77791,1.77814,1.77788,1.77811,47000000.0
2007-06-18 21:50:00,1.77799,1.77817,1.77744,1.77767,42000000.0
2007-06-18 21:55:00,1.77801,1.77808,1.77759,1.77759,61000000.0
2007-06-18 22:00:00,1.77759,1.77767,1.77735,1.77739,49000000.0
2007-06-18 22:05:00,1.77756,1.77778,1.77727,1.77778,44000000.0
2007-06-18 22:10:00,1.77795,1.77811,1.77729,1.77807,50000000.0
2007-06-18 22:15:00,1.77758,1.77778,1.77724,1.77724,45000000.0
2007-06-18 22:20:00,1.7777,1.7779,1.77738,1.77741,46000000.0
2007-06-18 22:25:00,1.77745,1.77745,1.77697,1.77733,43000000.0
2007-06-18 22:30:00,1.77752,1.77799,1.77746,1.77788,119000000.0
2007-06-18 22:35:00,1.77798,1.77819,1.77783,1.77803,64000000.0
2007-06-18 22:40:00,1.77796,1.77833,1.77796,1.77833,53000000.0
2007-06-18 22:45:00,1.77833,1.77869,1.77807,1.77825,60000000.0
2007-06-18 22:50:00,1.7783,1.77864,1.77818,1.77847,48000000.0
2007-06-18 22:55:00,1.77848,1.77848,1.77816,1.77831,39000000.0
2007-06-18 23:00:00,1.77789,1.77852,1.77775,1.77846,49000000.0
2007-06-18 23:05:00,1.77807,1.77838,1.77789,1.77794,49000000.0
2007-06-18 23:10:00,1.77824,1.77833,1.77725,1.77785,40000000.0
2007-06-18 23:15:00,1.77724,1.77843,1.77716,1.77827,28000000.0
2007-06-18 23:20:00,1.77824,1.7784,1.77745,1.77766,32000000.0
2007-06-18 23:25:00,1.77685,1.77796,1.77685,1.77766,53000000.0
2007-06-18 23:30:00,1.7776,1.77803,1.77734,1.77803,41000000.0
2007-06-18 23:35:00,1.77799,1.77915,1.77798,1.77915,48000000.0
2007-06-18 23:40:00,1.77912,1.77927,1.77853,1.77898,63000000.0
2007-06-18 23:45:00,1.7796,1.7797,1.77864,1.77864,39000000.0
2007-06-18 23:50:00,1.77853,1.77908,1.77815,1.77843,36000000.0
2007-06-18 23:55:00,1.77875,1.77964,1.77875,1.77964,53000000.0
2007-06-19 00:00:00,1.77956,1.77967,1.77878,1.7788,45000000.0
2007-06-19 00:05:00,1.77836,1.7793,1.77823,1.77907,43000000.0
2007-06-19 00:10:00,1.77895,1.77933,1.77886,1.77933,50000000.0
2007-06-19 00:15:00,1.77963,1.77963,1.77877,1.77918,35000000.0
2007-06-19 00:20:00,1.77975,1.7798,1.77883,1.77955,32000000.0
2007-06-19 00:25:00,1.77953,1.77989,1.77926,1.77935,44000000.0
2007-06-19 00:30:00,1.77912,1.77968,1.7789,1.77966,52000000.0
2007-06-19 00:35:00,1.77937,1.7797,1.77873,1.77947,25000000.0
2007-06-19 00:40:00,1.7792,1.7794,1.7775,1.77817,41000000.0
2007-06-19 00:45:00,1.77821,1.77839,1.77764,1.77799,42000000.0
2007-06-19 00:50:00,1.77787,1.778,1.77775,1.7778,46000000.0
2007-06-19 00:55:00,1.7778,1.77802,1.77747,1.77759,43000000.0
2007-06-19 01:00:00,1.77748,1.77748,1.7769,1.77704,54000000.0
2007-06-19 01:05:00,1.77672,1.7772,1.77626,1.77707,38000000.0
2007-06-19 01:10:00,1.77712,1.77751,1.77681,1.77751,47000000.0
2007-06-19 01:15:00,1.77751,1.77784,1.77712,1.77746,50000000.0
2007-06-19 01:20:00,1.77758,1.77793,1.77675,1.77767,42000000.0
2007-06-19 01:25:00,1.77773,1.77816,1.77756,1.77791,54000000.0
2007-06-19 01:30:00,1.77798,1.77819,1.77691,1.7771,71000000.0
2007-06-19 01:35:00,1.77747,1.77747,1.77679,1.77694,48000000.0
2007-06-19 01:40:00,1.77691,1.77698,1.77611,1.77645,40000000.0
2007-06-19 01:45:00,1.7765,1.77701,1.77625,1.77701,43000000.0
2007-06-19 01:50:00,1.77713,1.77855,1.77694,1.77827,55000000.0
2007-06-19 01:55:00,1.77764,1.77764,1.77695,1.77731,53000000.0
2007-06-19 02:00:00,1.77709,1.77776,1.77533,1.77762,41000000.0
2007-06-19 02:05:00,1.77748,1.77767,1.77664,1.77758,43000000.0
2007-06-19 02:10:00,1.77731,1.77784,1.7771,1.77729,41000000.0
2007-06-19 02:15:00,1.77711,1.7783,1.77711,1.77821,37000000.0
2007-06-19 02:20:00,1.77831,1.77838,1.77803,1.77835,35000000.0
2007-06-19 02:25:00,1.77836,1.77856,1.77778,1.77832,45000000.0
2007-06-19 02:30:00,1.77828,1.77881,1.77767,1.77826,36000000.0
2007-06-19 02:35:00,1.77822,1.77886,1.77746,1.77866,40000000.0
2007-06-19 02:40:00,1.7785,1.77877,1.7782,1.77822,41000000.0
2007-06-19 02:45:00,1.77836,1.77888,1.7782,1.7787,40000000.0
2007-06-19 02:50:00,1.77853,1.77881,1.77828,1.7784,41000000.0
2007-06-19 02:55:00,1.77843,1.77877,1.77823,1.7785,37000000.0
2007-06-19 03:00:00,1.77849,1.77849,1.77773,1.77813,31000000.0
2007-06-19 03:05:00,1.77811,1.77831,1.77746,1.77815,41000000.0
2007-06-19 03:10:00,1.77816,1.77838,1.77744,1.77834,46000000.0
2007-06-19 03:15:00,1.77872,1.77886,1.77728,1.77835,42000000.0
2007-06-19 03:20:00,1.77822,1.77879,1.77682,1.77879,36000000.0
2007-06-19 03:25:00,1.77861,1.77885,1.77777,1.77786,47000000.0
2007-06-19 03:30:00,1.77718,1.77849,1.777,1.77831,35000000.0
2007-06-19 03:35:00,1.77837,1.77865,1.77786,1.77853,31000000.0
2007-06-19 03:40:00,1.7785,1.77871,1.77816,1.77857,38000000.0
2007-06-19 03:45:00,1.77862,1.77875,1.77791,1.77791,38000000.0
2007-06-19 03:50:00,1.77812,1.77812,1.77782,1.7779,42000000.0
2007-06-19 03:55:00,1.7776,1.77788,1.77729,1.77784,30000000.0
2007-06-19 04:00:00,1.77789,1.77824,1.77758,1.77803,37000000.0
2007-06-19 04:05:00,1.77814,1.7784,1.77778,1.77807,39000000.0
2007-06-19 04:10:00,1.77796,1.7781,1.77744,1.77778,32000000.0
2007-06-19 04:15:00,1.77786,1.77813,1.77732,1.77758,36000000.0
2007-06-19 04:20:00,1.77761,1.77795,1.77694,1.77694,43000000.0
2007-06-19 04:25:00,1.77676,1.77713,1.7766,1.7771,37000000.0
2007-06-19 04:30:00,1.7772,1.77752,1.77667,1.77696,38000000.0
2007-06-19 04:35:00,1.7766,1.77713,1.77649,1.77695,39000000.0
2007-06-19 04:40:00,1.77664,1.77697,1.77615,1.77685,31000000.0
2007-06-19 04:45:00,1.77691,1.77717,1.7761,1.77626,35000000.0
2007-06-19 04:50:00,1.77617,1.77688,1.77617,1.77688,42000000.0
2007-06-19 04:55:00,1.77611,1.77688,1.77608,1.77683,35000000.0
2007-06-19 05:00:00,1.77673,1.77692,1.77621,1.77686,35000000.0
2007-06-19 05:05:00,1.77672,1.77699,1.77633,1.77641,40000000.0
2007-06-19 05:10:00,1.77632,1.77652,1.77593,1.77609,45000000.0
2007-06-19 05:15:00,1.77601,1.77622,1.77541,1.77556,43000000.0
2007-06-19 05:20:00,1.77597,1.77637,1.77556,1.77637,38000000.0
2007-06-19 05:25:00,1.77631,1.77657,1.77596,1.77649,38000000.0
2007-06-19 05:30:00,1.77655,1.77707,1.77605,1.77631,39000000.0
2007-06-19 05:35:00,1.77679,1.77691,1.77605,1.77663,39000000.0
2007-06-19 05:40:00,1.7766,1.77663,1.77544,1.77592,40000000.0
2007-06-19 05:45:00,1.77597,1.77738,1.77518,1.77725,42000000.0
2007-06-19 05:50:00,1.77705,1.7771,1.77517,1.77586,42000000.0
2007-06-19 05:55:00,1.77591,1.77613,1.7755,1.77583,42000000.0
2007-06-19 06:00:00,1.77467,1.77615,1.77467,1.77594,32000000.0
2007-06-19 06:05:00,1.77563,1.77597,1.77549,1.77565,25000000.0
2007-06-19 06:10:00,1.77589,1.77622,1.77573,1.77593,39000000.0
2007-06-19 06:15:00,1.77585,1.7766,1.77567,1.77582,37000000.0
2007-06-19 06:20:00,1.77595,1.77619,1.77502,1.77619,41000000.0
2007-06-19 06:25:00,1.77594,1.77594,1.77492,1.77574,45000000.0
2007-06-19 06:30:00,1.77581,1.77602,1.77527,1.77567,35000000.0
2007-06-19 06:35:00,1.77564,1.77621,1.77507,1.77588,49000000.0
2007-06-19 06:40:00,1.77584,1.77601,1.7753,1.77575,40000000.0
2007-06-19 06:45:00,1.77575,1.77588,1.77546,1.7758,41000000.0
2007-06-19 06:50:00,1.77501,1.77598,1.77501,1.77588,43000000.0
2007-06-19 06:55:00,1.77594,1.77596,1.77514,1.77565,36000000.0
2007-06-19 07:00:00,1.77584,1.77632,1.77499,1.77604,36000000.0
2007-06-19 07:05:00,1.776,1.77629,1.77581,1.77626,50000000.0
2007-06-19 07:10:00,1.77604,1.77661,1.77576,1.7764,39000000.0
2007-06-19 07:15:00,1.7764,1.77676,1.77608,1.77647,45000000.0
2007-06-19 07:20:00,1.77661,1.77676,1.77613,1.77639,46000000.0
2007-06-19 07:25:00,1.77651,1.77655,1.77603,1.77655,37000000.0
2007-06-19 07:30:00,1.77636,1.77672,1.77615,1.77642,43000000.0
2007-06-19 07:35:00,1.77666,1.77683,1.77656,1.77656,40000000.0
2007-06-19 07:40:00,1.77651,1.77693,1.77648,1.77691,42000000.0
2007-06-19 07:45:00,1.77681,1.77717,1.77665,1.777,40000000.0
2007-06-19 07:50:00,1.777,1.77738,1.77692,1.77712,45000000.0
2007-06-19 07:55:00,1.77737,1.77765,1.77704,1.77765,39000000.0
2007-06-19 08:00:00,1.77751,1.77783,1.77727,1.77735,41000000.0
2007-06-19 08:05:00,1.77748,1.77767,1.77691,1.77722,36000000.0
2007-06-19 08:10:00,1.77719,1.77719,1.77654,1.77684,40000000.0
2007-06-19 08:15:00,1.77669,1.77669,1.77583,1.77631,42000000.0
2007-06-19 08:20:00,1.77618,1.7768,1.77618,1.77646,38000000.0
2007-06-19 08:25:00,1.77644,1.77747,1.77641,1.77731,42000000.0
2007-06-19 08:30:00,1.77735,1.77761,1.77691,1.77727,41000000.0
2007-06-19 08:35:00,1.77729,1.77729,1.77675,1.77715,47000000.0
2007-06-19 08:40:00,1.77603,1.77718,1.77603,1.77663,47000000.0
2007-06-19 08:45:00,1.77642,1.77647,1.77418,1.77626,44000000.0
2007-06-19 08:50:00,1.77636,1.77639,1.77543,1.77561,40000000.0
2007-06-19 08:55:00,1.77592,1.7762,1.77565,1.77609,37000000.0
2007-06-19 09:00:00,1.77615,1.77637,1.77606,1.77616,41000000.0
2007-06-19 09:05:00,1.7761,1.77671,1.7761,1.77647,44000000.0
2007-06-19 09:10:00,1.7761,1.77711,1.7757,1.77711,44000000.0
2007-06-19 09:15:00,1.77681,1.77685,1.77616,1.77649,41000000.0
2007-06-19 09:20:00,1.77659,1.77685,1.77636,1.77653,38000000.0
2007-06-19 09:25:00,1.77656,1.77656,1.77569,1.77587,46000000.0
2007-06-19 09:30:00,1.7758,1.77614,1.77549,1.77562,36000000.0
2007-06-19 09:35:00,1.7756,1.7756,1.77351,1.77545,47000000.0
2007-06-19 09:40:00,1.77551,1.77591,1.77537,1.7755,46000000.0
2007-06-19 09:45:00,1.77556,1.7758,1.77505,1.7752,45000000.0
2007-06-19 09:50:00,1.77515,1.77515,1.77405,1.77446,44000000.0
2007-06-19 09:55:00,1.77463,1.77524,1.77449,1.77494,44000000.0
2007-06-19 10:00:00,1.77533,1.77623,1.77533,1.77619,44000000.0
2007-06-19 10:05:00,1.77631,1.77653,1.77587,1.77653,39000000.0
2007-06-19 10:10:00,1.7764,1.77645,1.77583,1.77619,37000000.0
2007-06-19 10:15:00,1.7761,1.77643,1.77578,1.77609,45000000.0
2007-06-19 10:20:00,1.77633,1.77638,1.77514,1.77595,36000000.0
2007-06-19 10:25:00,1.77607,1.77607,1.77479,1.77528,45000000.0
2007-06-19 10:30:00,1.77562,1.77576,1.77382,1.77555,38000000.0
2007-06-19 10:35:00,1.7755,1.77574,1.77515,1.77528,41000000.0
2007-06-19 10:40:00,1.77534,1.77616,1.7751,1.77616,40000000.0
2007-06-19 10:45:00,1.77596,1.77596,1.77471,1.77493,40000000.0
2007-06-19 10:50:00,1.77493,1.77526,1.77456,1.77456,44000000.0
2007-06-19 10:55:00,1.77465,1.77494,1.77241,1.77494,40000000.0
2007-06-19 11:00:00,1.77405,1.77467,1.77258,1.77429,44000000.0
2007-06-19 11:05:00,1.77434,1.77438,1.7739,1.77409,39000000.0
2007-06-19 11:10:00,1.77439,1.77551,1.77439,1.77455,47000000.0
2007-06-19 11:15:00,1.77373,1.77463,1.77373,1.77396,42000000.0
2007-06-19 11:20:00,1.77407,1.77407,1.77336,1.77351,38000000.0
2007-06-19 11:25:00,1.77353,1.77372,1.77293,1.77358,42000000.0
2007-06-19 11:30:00,1.77343,1.77481,1.77324,1.77475,43000000.0
2007-06-19 11:35:00,1.77478,1.77515,1.7747,1.7747,44000000.0
2007-06-19 11:40:00,1.77457,1.77457,1.77393,1.77401,47000000.0
2007-06-19 11:45:00,1.7731,1.77399,1.77297,1.77334,44000000.0
2007-06-19 11:50:00,1.77333,1.77366,1.77304,1.77366,44000000.0
2007-06-19 11:55:00,1.7736,1.77381,1.77331,1.77337,43000000.0
2007-06-19 12:00:00,1.77308,1.77314,1.77201,1.773,43000000.0
2007-06-19 12:05:00,1.7733,1.77399,1.77326,1.77355,42000000.0
2007-06-19 12:10:00,1.77369,1.77395,1.77306,1.77306,40000000.0
2007-06-19 12:15:00,1.77277,1.77322,1.77229,1.77304,44000000.0
2007-06-19 12:20:00,1.77289,1.77393,1.7718,1.77264,39000000.0
2007-06-19 12:25:00,1.77281,1.77354,1.7721,1.77347,45000000.0
2007-06-19 12:30:00,1.77346,1.77372,1.77306,1.77371,39000000.0
2007-06-19 12:35:00,1.77358,1.77428,1.77358,1.77404,42000000.0
2007-06-19 12:40:00,1.77424,1.77438,1.77264,1.77264,41000000.0
2007-06-19 12:45:00,1.77426,1.77437,1.77308,1.7735,47000000.0
2007-06-19 12:50:00,1.77419,1.77516,1.77355,1.77499,41000000.0
2007-06-19 12:55:00,1.77459,1.77512,1.77323,1.77473,37000000.0
2007-06-19 13:00:00,1.77512,1.77543,1.77447,1.7745,38000000.0
2007-06-19 13:05:00,1.7745,1.77506,1.77424,1.7747,39000000.0
2007-06-19 13:10:00,1.77475,1.77503,1.77432,1.77485,41000000.0
2007-06-19 13:15:00,1.77491,1.77491,1.77404,1.7745,43000000.0
2007-06-19 13:20:00,1.77458,1.77458,1.77256,1.77302,41000000.0
2007-06-19 13:25:00,1.77319,1.77341,1.77228,1.77306,67000000.0
2007-06-19 13:30:00,1.7729,1.77312,1.77161,1.77306,75000000.0
2007-06-19 13:35:00,1.77305,1.77323,1.77285,1.77297,84000000.0
2007-06-19 13:40:00,1.77239,1.7732,1.77149,1.77303,86000000.0
2007-06-19 13:45:00,1.77303,1.77337,1.77291,1.77336,104000000.0
2007-06-19 13:50:00,1.77342,1.77395,1.77321,1.77374,128000000.0
2007-06-19 13:55:00,1.77371,1.77371,1.77322,1.77327,124000000.0
2007-06-19 14:00:00,1.77329,1.77392,1.77321,1.77382,144000000.0
2007-06-19 14:05:00,1.77401,1.7742,1.7724,1.77394,144000000.0
2007-06-19 14:10:00,1.77409,1.77423,1.77284,1.77284,101000000.0
2007-06-19 14:15:00,1.77279,1.77342,1.77255,1.77331,145000000.0
2007-06-19 14:20:00,1.77331,1.77374,1.77167,1.77356,143000000.0
2007-06-19 14:25:00,1.77341,1.77386,1.77312,1.77339,118000000.0
2007-06-19 14:30:00,1.77354,1.77376,1.77298,1.77307,128000000.0
2007-06-19 14:35:00,1.77312,1.77321,1.77254,1.77254,165000000.0
2007-06-19 14:40:00,1.77249,1.77278,1.77234,1.77247,141000000.0
2007-06-19 14:45:00,1.77226,1.7727,1.77211,1.77241,104000000.0
2007-06-19 14:50:00,1.7725,1.77278,1.77241,1.77241,126000000.0
2007-06-19 14:55:00,1.77252,1.7735,1.77239,1.7735,91000000.0
2007-06-19 15:00:00,1.77368,1.77389,1.773,1.77322,131000000.0
2007-06-19 15:05:00,1.77323,1.77432,1.77323,1.77384,129000000.0
2007-06-19 15:10:00,1.77388,1.77454,1.77364,1.77381,160000000.0
2007-06-19 15:15:00,1.77376,1.77411,1.77358,1.77382,82000000.0
2007-06-19 15:20:00,1.77395,1.77457,1.77378,1.77406,98000000.0
2007-06-19 15:25:00,1.7737,1.77382,1.77139,1.77327,188000000.0
2007-06-19 15:30:00,1.77152,1.7742,1.77152,1.77297,208000000.0
2007-06-19 15:35:00,1.77298,1.77298,1.77178,1.77262,178000000.0
2007-06-19 15:40:00,1.77281,1.77335,1.7722,1.77291,180000000.0
2007-06-19 15:45:00,1.77289,1.77315,1.7726,1.77265,149000000.0
2007-06-19 15:50:00,1.77244,1.77286,1.7722,1.77285,112000000.0
2007-06-19 15:55:00,1.77278,1.77282,1.77075,1.77105,150000000.0
2007-06-19 16:00:00,1.77116,1.77183,1.77089,1.77114,200000000.0
2007-06-19 16:05:00,1.77129,1.77169,1.77099,1.77157,188000000.0
2007-06-19 16:10:00,1.77169,1.77172,1.76986,1.76986,169000000.0
2007-06-19 16:15:00,1.76928,1.76948,1.76877,1.76945,185000000.0
2007-06-19 16:20:00,1.76936,1.76954,1.76906,1.76915,231000000.0
2007-06-19 16:25:00,1.7691,1.7691,1.76771,1.76807,173000000.0
2007-06-19 16:30:00,1.76836,1.76947,1.76826,1.76945,183000000.0
2007-06-19 16:35:00,1.76984,1.77047,1.76954,1.77016,229000000.0
2007-06-19 16:40:00,1.76988,1.77007,1.76938,1.77002,218000000.0
2007-06-19 16:45:00,1.77017,1.77062,1.76965,1.77062,236000000.0
2007-06-19 16:50:00,1.77027,1.77075,1.76975,1.77067,142000000.0
2007-06-19 16:55:00,1.7705,1.7705,1.76784,1.76874,178000000.0
2007-06-19 17:00:00,1.76861,1.76952,1.76861,1.76952,176000000.0
2007-06-19 17:05:00,1.76964,1.77077,1.7694,1.77062,206000000.0
2007-06-19 17:10:00,1.77065,1.77129,1.76949,1.77106,165000000.0
2007-06-19 17:15:00,1.77119,1.77194,1.77084,1.77103,139000000.0
2007-06-19 17:20:00,1.77111,1.77127,1.77082,1.77103,140000000.0
2007-06-19 17:25:00,1.77117,1.77117,1.77045,1.77083,157000000.0
2007-06-19 17:30:00,1.77094,1.77141,1.76976,1.7714,301000000.0
2007-06-19 17:35:00,1.77112,1.77116,1.77064,1.77068,233000000.0
2007-06-19 17:40:00,1.77073,1.77104,1.76949,1.7706,225000000.0
2007-06-19 17:45:00,1.77078,1.77078,1.76873,1.76965,303000000.0
2007-06-19 17:50:00,1.76941,1.7696,1.76918,1.76929,232000000.0
2007-06-19 17:55:00,1.76933,1.76947,1.76903,1.76941,196000000.0
2007-06-19 18:00:00,1.76938,1.77011,1.76896,1.77011,190000000.0
2007-06-19 18:05:00,1.77016,1.77016,1.76915,1.76934,196000000.0
2007-06-19 18:10:00,1.76938,1.77001,1.76933,1.77001,136000000.0
2007-06-19 18:15:00,1.76996,1.77004,1.76843,1.76877,226000000.0
2007-06-19 18:20:00,1.76945,1.76977,1.76897,1.76944,228000000.0
2007-06-19 18:25:00,1.76953,1.77046,1.76937,1.77046,151000000.0
2007-06-19 18:30:00,1.77053,1.77053,1.76985,1.77035,194000000.0
2007-06-19 18:35:00,1.77029,1.77033,1.76946,1.76947,273000000.0
2007-06-19 18:40:00,1.76978,1.76986,1.76911,1.76927,232000000.0
2007-06-19 18:45:00,1.76873,1.76968,1.76873,1.76939,216000000.0
2007-06-19 18:50:00,1.76937,1.76965,1.76911,1.76929,129000000.0
2007-06-19 18:55:00,1.76916,1.76998,1.76913,1.76998,98000000.0
2007-06-19 19:00:00,1.77004,1.77009,1.7692,1.76946,129000000.0
2007-06-19 19:05:00,1.76915,1.76954,1.76886,1.76935,232000000.0
2007-06-19 19:10:00,1.76903,1.76951,1.76891,1.76925,148000000.0
2007-06-19 19:15:00,1.76926,1.76933,1.76872,1.76886,123000000.0
2007-06-19 19:20:00,1.76912,1.76943,1.76906,1.7693,120000000.0
2007-06-19 19:25:00,1.76871,1.76963,1.76871,1.76945,216000000.0
2007-06-19 19:30:00,1.76962,1.76989,1.76918,1.76937,154000000.0
2007-06-19 19:35:00,1.7694,1.76961,1.76917,1.76927,91000000.0
2007-06-19 19:40:00,1.76918,1.76966,1.76899,1.76956,94000000.0
2007-06-19 19:45:00,1.7696,1.7701,1.76912,1.77005,118000000.0
2007-06-19 19:50:00,1.76989,1.76989,1.76793,1.76948,75000000.0
2007-06-19 19:55:00,1.76974,1.76993,1.76962,1.76977,106000000.0
2007-06-19 20:00:00,1.76956,1.7697,1.76903,1.7694,101000000.0
2007-06-19 20:05:00,1.76938,1.76978,1.76696,1.76738,97000000.0
2007-06-19 20:10:00,1.7675,1.7681,1.76699,1.76786,65000000.0
2007-06-19 20:15:00,1.76785,1.76829,1.76716,1.76798,72000000.0
2007-06-19 20:20:00,1.76783,1.76806,1.76682,1.76765,56000000.0
2007-06-19 20:25:00,1.76747,1.76798,1.76709,1.76736,76000000.0
2007-06-19 20:30:00,1.76737,1.76751,1.76685,1.76717,106000000.0
2007-06-19 20:35:00,1.76711,1.76785,1.76679,1.76784,60000000.0
2007-06-19 20:40:00,1.76787,1.76787,1.76712,1.76766,50000000.0
2007-06-19 20:45:00,1.76757,1.76784,1.76699,1.76755,61000000.0
2007-06-19 20:50:00,1.7675,1.76762,1.76702,1.76731,58000000.0
2007-06-19 20:55:00,1.76734,1.76768,1.76657,1.76768,56000000.0
2007-06-19 21:00:00,1.76799,1.76814,1.7673,1.76751,55000000.0
2007-06-19 21:05:00,1.76749,1.76755,1.76676,1.76676,42000000.0
2007-06-19 21:10:00,1.76677,1.76774,1.76547,1.7677,44000000.0
2007-06-19 21:15:00,1.76705,1.7681,1.76705,1.76776,41000000.0
2007-06-19 21:20:00,1.76781,1.76781,1.76707,1.76781,39000000.0
2007-06-19 21:25:00,1.76778,1.76797,1.76751,1.76797,65000000.0
2007-06-19 21:30:00,1.76751,1.76802,1.76749,1.76802,41000000.0
2007-06-19 21:35:00,1.76802,1.76809,1.7675,1.76771,77000000.0
2007-06-19 21:40:00,1.76775,1.76805,1.76753,1.76805,55000000.0
2007-06-19 21:45:00,1.76802,1.76831,1.76767,1.7683,42000000.0
2007-06-19 21:50:00,1.76824,1.76873,1.76806,1.76867,41000000.0
2007-06-19 21:55:00,1.76855,1.76879,1.76816,1.76857,60000000.0
2007-06-19 22:00:00,1.76868,1.76889,1.76832,1.76848,49000000.0
2007-06-19 22:05:00,1.76845,1.76871,1.76625,1.76625,33000000.0
2007-06-19 22:10:00,1.76566,1.76842,1.76549,1.76842,53000000.0
2007-06-19 22:15:00,1.7684,1.7693,1.7684,1.7687,39000000.0
2007-06-19 22:20:00,1.76865,1.76874,1.76832,1.76833,51000000.0
2007-06-19 22:25:00,1.76853,1.76856,1.76797,1.76848,35000000.0
2007-06-19 22:30:00,1.76817,1.76876,1.76781,1.76876,122000000.0
2007-06-19 22:35:00,1.769,1.769,1.7683,1.7683,64000000.0
2007-06-19 22:40:00,1.76823,1.76939,1.76633,1.76933,53000000.0
2007-06-19 22:45:00,1.76922,1.77028,1.76688,1.76926,55000000.0
2007-06-19 22:50:00,1.76903,1.76955,1.76725,1.76952,48000000.0
2007-06-19 22:55:00,1.76941,1.76984,1.76797,1.76926,39000000.0
2007-06-19 23:00:00,1.76952,1.7698,1.76941,1.76952,49000000.0
2007-06-19 23:05:00,1.76957,1.76957,1.76911,1.7694,42000000.0
2007-06-19 23:10:00,1.76815,1.76967,1.76805,1.76953,40000000.0
2007-06-19 23:15:00,1.76944,1.76976,1.76892,1.76953,32000000.0
2007-06-19 23:20:00,1.7694,1.76962,1.76835,1.76852,40000000.0
2007-06-19 23:25:00,1.76849,1.76879,1.76785,1.76786,56000000.0
2007-06-19 23:30:00,1.76788,1.76872,1.76773,1.76845,51000000.0
2007-06-19 23:35:00,1.76867,1.769,1.76818,1.76887,48000000.0
2007-06-19 23:40:00,1.76947,1.76957,1.7687,1.76949,63000000.0
2007-06-19 23:45:00,1.76901,1.76956,1.76895,1.76926,38000000.0
2007-06-19 23:50:00,1.76904,1.76904,1.76845,1.76849,36000000.0
2007-06-19 23:55:00,1.76842,1.7695,1.7683,1.7695,40000000.0
2007-06-20 00:00:00,1.76905,1.76933,1.76797,1.76894,45000000.0
2007-06-20 00:05:00,1.76914,1.76935,1.7686,1.76927,43000000.0
2007-06-20 00:10:00,1.76905,1.76945,1.76862,1.76862,57000000.0
2007-06-20 00:15:00,1.76885,1.76915,1.7684,1.7687,42000000.0
2007-06-20 00:20:00,1.76929,1.7693,1.7683,1.76881,40000000.0
2007-06-20 00:25:00,1.76816,1.76931,1.76813,1.76921,44000000.0
2007-06-20 00:30:00,1.76931,1.76937,1.76869,1.76914,52000000.0
2007-06-20 00:35:00,1.76918,1.77071,1.76891,1.77071,32000000.0
2007-06-20 00:40:00,1.77056,1.7709,1.77,1.77038,41000000.0
2007-06-20 00:45:00,1.7701,1.77046,1.76997,1.77019,42000000.0
2007-06-20 00:50:00,1.77006,1.7703,1.76972,1.77027,46000000.0
2007-06-20 00:55:00,1.77027,1.77028,1.76985,1.77003,43000000.0
2007-06-20 01:00:00,1.76983,1.7703,1.76875,1.76988,54000000.0
2007-06-20 01:05:00,1.76991,1.76999,1.76893,1.76955,38000000.0
2007-06-20 01:10:00,1.7693,1.7693,1.76822,1.76822,47000000.0
2007-06-20 01:15:00,1.76817,1.76865,1.7676,1.76782,50000000.0
2007-06-20 01:20:00,1.76836,1.76896,1.76804,1.7688,42000000.0
2007-06-20 01:25:00,1.76891,1.76892,1.76782,1.7682,54000000.0
2007-06-20 01:30:00,1.76811,1.76843,1.76786,1.76843,51000000.0
2007-06-20 01:35:00,1.76844,1.76866,1.76778,1.76778,48000000.0
2007-06-20 01:40:00,1.76844,1.76903,1.76817,1.76903,40000000.0
2007-06-20 01:45:00,1.76911,1.76911,1.76778,1.76801,40000000.0
2007-06-20 01:50:00,1.7682,1.76914,1.76816,1.76914,55000000.0
2007-06-20 01:55:00,1.76909,1.76914,1.76835,1.76835,53000000.0
2007-06-20 02:00:00,1.7689,1.7705,1.76853,1.76979,41000000.0
2007-06-20 02:05:00,1.7697,1.76981,1.7692,1.76934,43000000.0
2007-06-20 02:10:00,1.769,1.76954,1.76875,1.76902,41000000.0
2007-06-20 02:15:00,1.76873,1.76918,1.76851,1.76898,37000000.0
2007-06-20 02:20:00,1.76888,1.76915,1.76883,1.76905,40000000.0
2007-06-20 02:25:00,1.76873,1.76912,1.76823,1.76849,45000000.0
2007-06-20 02:30:00,1.76853,1.76937,1.768,1.76861,42000000.0
2007-06-20 02:35:00,1.76841,1.76891,1.76802,1.76869,40000000.0
2007-06-20 02:40:00,1.76862,1.769,1.76809,1.76863,41000000.0
2007-06-20 02:45:00,1.76855,1.76878,1.76771,1.76784,40000000.0
2007-06-20 02:50:00,1.76786,1.76806,1.76742,1.76756,41000000.0
2007-06-20 02:55:00,1.76768,1.76831,1.76768,1.7679,40000000.0
2007-06-20 03:00:00,1.76786,1.76875,1.76726,1.76774,34000000.0
2007-06-20 03:05:00,1.76771,1.76821,1.76771,1.76798,41000000.0
2007-06-20 03:10:00,1.76825,1.76851,1.76803,1.76817,46000000.0
2007-06-20 03:15:00,1.76812,1.76813,1.76721,1.76791,42000000.0
2007-06-20 03:20:00,1.76717,1.768,1.76596,1.768,36000000.0
2007-06-20 03:25:00,1.7678,1.76804,1.76714,1.76747,47000000.0
2007-06-20 03:30:00,1.76764,1.76764,1.76674,1.76684,40000000.0
2007-06-20 03:35:00,1.76656,1.7681,1.76627,1.76782,42000000.0
2007-06-20 03:40:00,1.76741,1.76962,1.76718,1.76932,42000000.0
2007-06-20 03:45:00,1.76937,1.76994,1.76846,1.76846,35000000.0
2007-06-20 03:50:00,1.76848,1.76872,1.76742,1.76801,42000000.0
2007-06-20 03:55:00,1.76785,1.76865,1.76743,1.76856,37000000.0
2007-06-20 04:00:00,1.76888,1.76939,1.76849,1.76849,37000000.0
2007-06-20 04:05:00,1.76867,1.7688,1.768,1.76818,43000000.0
2007-06-20 04:10:00,1.76807,1.76847,1.76727,1.76829,40000000.0
2007-06-20 04:15:00,1.76819,1.76939,1.76819,1.76912,35000000.0
2007-06-20 04:20:00,1.76901,1.76942,1.76877,1.76898,43000000.0
2007-06-20 04:25:00,1.7693,1.76954,1.76907,1.7691,37000000.0
2007-06-20 04:30:00,1.76944,1.76991,1.7694,1.76949,38000000.0
2007-06-20 04:35:00,1.76948,1.76953,1.76933,1.76953,38000000.0
2007-06-20 04:40:00,1.76983,1.76983,1.76899,1.76963,42000000.0
2007-06-20 04:45:00,1.76988,1.7702,1.76975,1.77001,36000000.0
2007-06-20 04:50:00,1.76988,1.7703,1.76926,1.77023,42000000.0
2007-06-20 04:55:00,1.7701,1.7705,1.76984,1.77025,35000000.0
2007-06-20 05:00:00,1.77015,1.77046,1.76995,1.7702,35000000.0
2007-06-20 05:05:00,1.77008,1.7704,1.76941,1.76992,40000000.0
2007-06-20 05:10:00,1.76993,1.77007,1.76869,1.76924,45000000.0
2007-06-20 05:15:00,1.76979,1.7701,1.76946,1.76975,43000000.0
2007-06-20 05:20:00,1.7701,1.77035,1.76989,1.77011,42000000.0
2007-06-20 05:25:00,1.77012,1.77023,1.76948,1.76971,38000000.0
2007-06-20 05:30:00,1.76971,1.76976,1.76904,1.76959,39000000.0
2007-06-20 05:35:00,1.76952,1.76967,1.76913,1.76916,39000000.0
2007-06-20 05:40:00,1.76909,1.76912,1.76798,1.76843,40000000.0
2007-06-20 05:45:00,1.76812,1.76886,1.76809,1.76877,42000000.0
2007-06-20 05:50:00,1.76832,1.76911,1.76789,1.76887,42000000.0
2007-06-20 05:55:00,1.76876,1.76899,1.76832,1.76836,42000000.0
2007-06-20 06:00:00,1.76826,1.76901,1.76826,1.76861,37000000.0
2007-06-20 06:05:00,1.76848,1.76848,1.76764,1.76822,32000000.0
2007-06-20 06:10:00,1.76829,1.76835,1.76792,1.76809,39000000.0
2007-06-20 06:15:00,1.76815,1.7685,1.76793,1.76817,37000000.0
2007-06-20 06:20:00,1.76795,1.76822,1.76757,1.76809,37000000.0
2007-06-20 06:25:00,1.76807,1.7682,1.76781,1.76798,45000000.0
2007-06-20 06:30:00,1.76822,1.76822,1.76716,1.76777,35000000.0
2007-06-20 06:35:00,1.76757,1.76805,1.76715,1.76751,49000000.0
2007-06-20 06:40:00,1.76776,1.76815,1.76749,1.76766,40000000.0
2007-06-20 06:45:00,1.76767,1.76785,1.76701,1.76701,41000000.0
2007-06-20 06:50:00,1.7676,1.76781,1.76738,1.76739,43000000.0
2007-06-20 06:55:00,1.76746,1.76781,1.76717,1.76752,36000000.0
2007-06-20 07:00:00,1.76749,1.76782,1.76728,1.7676,36000000.0
2007-06-20 07:05:00,1.76776,1.76793,1.76739,1.76744,50000000.0
2007-06-20 07:10:00,1.76734,1.76768,1.76693,1.76764,39000000.0
2007-06-20 07:15:00,1.76764,1.76764,1.7663,1.76715,45000000.0
2007-06-20 07:20:00,1.76723,1.76749,1.76697,1.76739,46000000.0
2007-06-20 07:25:00,1.76749,1.76826,1.76729,1.76811,37000000.0
2007-06-20 07:30:00,1.76794,1.76856,1.76794,1.76836,43000000.0
2007-06-20 07:35:00,1.76795,1.76874,1.76777,1.76869,40000000.0
2007-06-20 07:40:00,1.7684,1.76865,1.76817,1.76865,42000000.0
2007-06-20 07:45:00,1.76892,1.76918,1.76848,1.76872,40000000.0
2007-06-20 07:50:00,1.76845,1.76901,1.76832,1.76846,45000000.0
2007-06-20 07:55:00,1.76857,1.76874,1.76775,1.76823,39000000.0
2007-06-20 08:00:00,1.7679,1.76814,1.76754,1.76762,41000000.0
2007-06-20 08:05:00,1.76765,1.76788,1.76751,1.76756,36000000.0
2007-06-20 08:10:00,1.76782,1.76789,1.7675,1.76757,40000000.0
2007-06-20 08:15:00,1.76781,1.7681,1.76723,1.76755,42000000.0
2007-06-20 08:20:00,1.76727,1.76806,1.76727,1.76784,38000000.0
2007-06-20 08:25:00,1.76775,1.76855,1.76767,1.76818,42000000.0
2007-06-20 08:30:00,1.76826,1.76853,1.76781,1.76781,41000000.0
2007-06-20 08:35:00,1.76739,1.76861,1.76711,1.76851,47000000.0
2007-06-20 08:40:00,1.76855,1.76863,1.76744,1.76799,47000000.0
2007-06-20 08:45:00,1.7678,1.76812,1.76658,1.76749,44000000.0
2007-06-20 08:50:00,1.76749,1.76758,1.76677,1.76711,40000000.0
2007-06-20 08:55:00,1.76716,1.7682,1.76711,1.76718,37000000.0
2007-06-20 09:00:00,1.76714,1.76741,1.76672,1.76741,41000000.0
2007-06-20 09:05:00,1.76761,1.76805,1.76755,1.76805,44000000.0
2007-06-20 09:10:00,1.76811,1.7682,1.76687,1.76723,44000000.0
2007-06-20 09:15:00,1.76732,1.76733,1.76671,1.76675,41000000.0
2007-06-20 09:20:00,1.76681,1.76681,1.76632,1.76657,38000000.0
2007-06-20 09:25:00,1.76665,1.76707,1.76648,1.76694,46000000.0
2007-06-20 09:30:00,1.76694,1.76694,1.76607,1.76622,36000000.0
2007-06-20 09:35:00,1.76622,1.76637,1.76416,1.7661,47000000.0
2007-06-20 09:40:00,1.76608,1.76646,1.76567,1.76643,46000000.0
2007-06-20 09:45:00,1.76648,1.76655,1.76583,1.76639,45000000.0
2007-06-20 09:50:00,1.7663,1.76704,1.76608,1.7665,44000000.0
2007-06-20 09:55:00,1.76644,1.76661,1.7661,1.76612,44000000.0
2007-06-20 10:00:00,1.76604,1.76673,1.76511,1.76634,44000000.0
2007-06-20 10:05:00,1.76631,1.76743,1.76614,1.76733,39000000.0
2007-06-20 10:10:00,1.76731,1.76821,1.76703,1.76792,37000000.0
2007-06-20 10:15:00,1.76811,1.76868,1.76703,1.76717,45000000.0
2007-06-20 10:20:00,1.76706,1.76706,1.76575,1.76686,36000000.0
2007-06-20 10:25:00,1.76693,1.76742,1.76665,1.76709,45000000.0
2007-06-20 10:30:00,1.76684,1.76708,1.76538,1.76563,38000000.0
2007-06-20 10:35:00,1.76582,1.76582,1.76492,1.76508,41000000.0
2007-06-20 10:40:00,1.76495,1.76543,1.76464,1.76464,40000000.0
2007-06-20 10:45:00,1.76469,1.76517,1.76388,1.76451,40000000.0
2007-06-20 10:50:00,1.76462,1.76471,1.76308,1.76308,44000000.0
2007-06-20 10:55:00,1.76225,1.76337,1.76104,1.76283,40000000.0
2007-06-20 11:00:00,1.76281,1.7636,1.7618,1.76351,44000000.0
2007-06-20 11:05:00,1.76363,1.76385,1.76229,1.76312,39000000.0
2007-06-20 11:10:00,1.76338,1.76371,1.76316,1.76341,47000000.0
2007-06-20 11:15:00,1.76342,1.76371,1.76322,1.76371,42000000.0
2007-06-20 11:20:00,1.76369,1.76388,1.76348,1.76353,38000000.0
2007-06-20 11:25:00,1.76357,1.76383,1.76347,1.76381,42000000.0
2007-06-20 11:30:00,1.76357,1.764,1.76185,1.764,43000000.0
2007-06-20 11:35:00,1.76142,1.76425,1.76142,1.76302,44000000.0
2007-06-20 11:40:00,1.76403,1.7649,1.76275,1.76467,47000000.0
2007-06-20 11:45:00,1.76452,1.76508,1.76452,1.76473,44000000.0
2007-06-20 11:50:00,1.76473,1.76507,1.76416,1.76438,44000000.0
2007-06-20 11:55:00,1.76441,1.76463,1.76417,1.76452,43000000.0
2007-06-20 12:00:00,1.76443,1.76453,1.76395,1.76414,43000000.0
2007-06-20 12:05:00,1.76435,1.76435,1.76378,1.76427,42000000.0
2007-06-20 12:10:00,1.76421,1.76428,1.76337,1.76357,40000000.0
2007-06-20 12:15:00,1.76335,1.76375,1.76285,1.76338,44000000.0
2007-06-20 12:20:00,1.7633,1.76443,1.76239,1.76443,39000000.0
2007-06-20 12:25:00,1.7632,1.76438,1.7632,1.76404,45000000.0
2007-06-20 12:30:00,1.76421,1.76489,1.76399,1.76437,39000000.0
2007-06-20 12:35:00,1.76472,1.76566,1.76447,1.76536,42000000.0
2007-06-20 12:40:00,1.76516,1.76529,1.76435,1.76435,41000000.0
2007-06-20 12:45:00,1.76483,1.7652,1.76464,1.76481,47000000.0
2007-06-20 12:50:00,1.76406,1.76544,1.76406,1.76531,41000000.0
2007-06-20 12:55:00,1.76498,1.76561,1.76476,1.76531,37000000.0
2007-06-20 13:00:00,1.76537,1.76542,1.76451,1.7653,38000000.0
2007-06-20 13:05:00,1.76529,1.76533,1.764,1.7642,39000000.0
2007-06-20 13:10:00,1.76412,1.76412,1.76327,1.76385,41000000.0
2007-06-20 13:15:00,1.76377,1.76377,1.76266,1.76321,43000000.0
2007-06-20 13:20:00,1.76352,1.76358,1.76302,1.76302,41000000.0
2007-06-20 13:25:00,1.76296,1.76485,1.76296,1.76485,67000000.0
2007-06-20 13:30:00,1.76498,1.76562,1.76454,1.76493,75000000.0
2007-06-20 13:35:00,1.76486,1.76538,1.76408,1.76531,84000000.0
2007-06-20 13:40:00,1.76509,1.76521,1.76481,1.76505,86000000.0
2007-06-20 13:45:00,1.76489,1.76503,1.76391,1.76391,104000000.0
2007-06-20 13:50:00,1.76394,1.76452,1.76292,1.76408,128000000.0
2007-06-20 13:55:00,1.76414,1.76422,1.76321,1.76321,124000000.0
2007-06-20 14:00:00,1.76322,1.76384,1.76319,1.76351,144000000.0
2007-06-20 14:05:00,1.76321,1.76385,1.76321,1.76355,144000000.0
2007-06-20 14:10:00,1.76338,1.76348,1.76119,1.76167,101000000.0
2007-06-20 14:15:00,1.76115,1.76206,1.76054,1.76182,145000000.0
2007-06-20 14:20:00,1.76177,1.76189,1.75928,1.75933,143000000.0
2007-06-20 14:25:00,1.75927,1.76124,1.75906,1.76124,118000000.0
2007-06-20 14:30:00,1.76115,1.76182,1.76031,1.76095,128000000.0
2007-06-20 14:35:00,1.76088,1.76137,1.76062,1.76123,165000000.0
2007-06-20 14:40:00,1.7615,1.7615,1.76106,1.76127,141000000.0
2007-06-20 14:45:00,1.76108,1.76155,1.76082,1.76148,104000000.0
2007-06-20 14:50:00,1.76149,1.76198,1.76144,1.76159,126000000.0
2007-06-20 14:55:00,1.76138,1.76138,1.75972,1.75972,91000000.0
2007-06-20 15:00:00,1.7593,1.75988,1.7591,1.75988,131000000.0
2007-06-20 15:05:00,1.75996,1.76031,1.75975,1.76004,129000000.0
2007-06-20 15:10:00,1.76006,1.76194,1.76006,1.76194,160000000.0
2007-06-20 15:15:00,1.76198,1.76224,1.7609,1.76108,82000000.0
2007-06-20 15:20:00,1.76131,1.76142,1.76102,1.76133,98000000.0
2007-06-20 15:25:00,1.76121,1.76169,1.75981,1.76157,188000000.0
2007-06-20 15:30:00,1.75981,1.76239,1.75885,1.76232,208000000.0
2007-06-20 15:35:00,1.76235,1.76235,1.76145,1.76145,178000000.0
2007-06-20 15:40:00,1.76124,1.76202,1.76124,1.76183,180000000.0
2007-06-20 15:45:00,1.76174,1.76174,1.76106,1.76152,149000000.0
2007-06-20 15:50:00,1.76157,1.76219,1.76147,1.76219,112000000.0
2007-06-20 15:55:00,1.7627,1.7627,1.76081,1.76095,150000000.0
2007-06-20 16:00:00,1.76082,1.76182,1.76082,1.76166,200000000.0
2007-06-20 16:05:00,1.76165,1.76184,1.761,1.761,188000000.0
2007-06-20 16:10:00,1.76107,1.76107,1.7605,1.76069,169000000.0
2007-06-20 16:15:00,1.76056,1.7611,1.76054,1.761,185000000.0
2007-06-20 16:20:00,1.76088,1.76088,1.76021,1.76064,231000000.0
2007-06-20 16:25:00,1.76067,1.76088,1.7598,1.7598,173000000.0
2007-06-20 16:30:00,1.75977,1.76053,1.75891,1.76026,183000000.0
2007-06-20 16:35:00,1.76038,1.76097,1.7603,1.76061,229000000.0
2007-06-20 16:40:00,1.76076,1.76093,1.75987,1.76013,218000000.0
2007-06-20 16:45:00,1.76011,1.76017,1.75918,1.76016,236000000.0
2007-06-20 16:50:00,1.75998,1.7602,1.7588,1.7593,142000000.0
2007-06-20 16:55:00,1.75917,1.75917,1.75683,1.75683,178000000.0
2007-06-20 17:00:00,1.75697,1.75809,1.75697,1.75809,176000000.0
2007-06-20 17:05:00,1.75805,1.75879,1.75805,1.75826,206000000.0
2007-06-20 17:10:00,1.75834,1.75842,1.75791,1.75824,165000000.0
2007-06-20 17:15:00,1.75812,1.75816,1.75737,1.75759,139000000.0
2007-06-20 17:20:00,1.7576,1.75898,1.75753,1.75897,140000000.0
2007-06-20 17:25:00,1.75922,1.75979,1.75893,1.75974,157000000.0
2007-06-20 17:30:00,1.75975,1.76007,1.75912,1.7593,301000000.0
2007-06-20 17:35:00,1.75919,1.75961,1.75883,1.75944,233000000.0
2007-06-20 17:40:00,1.75945,1.76002,1.75941,1.75973,225000000.0
2007-06-20 17:45:00,1.75974,1.75983,1.75927,1.75928,303000000.0
2007-06-20 17:50:00,1.75938,1.7597,1.75842,1.7593,232000000.0
2007-06-20 17:55:00,1.75965,1.75991,1.75923,1.75991,196000000.0
2007-06-20 18:00:00,1.76001,1.76003,1.75911,1.75911,190000000.0
2007-06-20 18:05:00,1.75898,1.75917,1.75851,1.75851,196000000.0
2007-06-20 18:10:00,1.75905,1.75946,1.75831,1.75877,136000000.0
2007-06-20 18:15:00,1.75861,1.75891,1.75818,1.75818,226000000.0
2007-06-20 18:20:00,1.75804,1.75882,1.75804,1.75882,228000000.0
2007-06-20 18:25:00,1.75885,1.75913,1.75865,1.75913,151000000.0
2007-06-20 18:30:00,1.75916,1.75976,1.75876,1.75976,194000000.0
2007-06-20 18:35:00,1.75989,1.75992,1.75942,1.75978,273000000.0
2007-06-20 18:40:00,1.75995,1.76003,1.75939,1.75967,232000000.0
2007-06-20 18:45:00,1.75969,1.75998,1.75916,1.75998,216000000.0
2007-06-20 18:50:00,1.75972,1.75974,1.75879,1.759,129000000.0
2007-06-20 18:55:00,1.75887,1.75954,1.75882,1.75953,98000000.0
2007-06-20 19:00:00,1.75952,1.75986,1.75932,1.75983,129000000.0
2007-06-20 19:05:00,1.75981,1.76011,1.75932,1.76011,232000000.0
2007-06-20 19:10:00,1.76004,1.76017,1.75943,1.76009,148000000.0
2007-06-20 19:15:00,1.76007,1.76083,1.75979,1.75979,123000000.0
2007-06-20 19:20:00,1.75956,1.7606,1.75956,1.76002,120000000.0
2007-06-20 19:25:00,1.76025,1.76058,1.76004,1.76046,216000000.0
2007-06-20 19:30:00,1.76063,1.76084,1.76023,1.76052,154000000.0
2007-06-20 19:35:00,1.76037,1.76078,1.75951,1.75967,91000000.0
2007-06-20 19:40:00,1.75964,1.76037,1.75943,1.75959,94000000.0
2007-06-20 19:45:00,1.75969,1.76032,1.75949,1.7601,118000000.0
2007-06-20 19:50:00,1.7603,1.76068,1.75879,1.76017,75000000.0
2007-06-20 19:55:00,1.76008,1.76018,1.75944,1.76017,106000000.0
2007-06-20 20:00:00,1.76013,1.76048,1.76001,1.76047,101000000.0
2007-06-20 20:05:00,1.76048,1.7606,1.7602,1.76052,97000000.0
2007-06-20 20:10:00,1.76048,1.76072,1.75993,1.76,65000000.0
2007-06-20 20:15:00,1.75982,1.76081,1.75972,1.76035,72000000.0
2007-06-20 20:20:00,1.76057,1.76089,1.76027,1.7603,56000000.0
2007-06-20 20:25:00,1.76017,1.76072,1.75988,1.76067,76000000.0
2007-06-20 20:30:00,1.76085,1.76101,1.76066,1.76088,106000000.0
2007-06-20 20:35:00,1.76098,1.76109,1.76056,1.76089,60000000.0
2007-06-20 20:40:00,1.76083,1.76083,1.75985,1.76024,50000000.0
2007-06-20 20:45:00,1.76045,1.76071,1.75968,1.76071,61000000.0
2007-06-20 20:50:00,1.76042,1.76089,1.76024,1.7608,58000000.0
2007-06-20 20:55:00,1.76081,1.76105,1.76036,1.76067,56000000.0
2007-06-20 21:00:00,1.76024,1.76024,1.75913,1.75988,53000000.0
2007-06-20 21:05:00,1.75998,1.76055,1.75957,1.76055,45000000.0
2007-06-20 21:10:00,1.76086,1.76094,1.75903,1.76062,42000000.0
2007-06-20 21:15:00,1.76067,1.76095,1.76035,1.76085,38000000.0
2007-06-20 21:20:00,1.76097,1.76168,1.76064,1.76111,42000000.0
2007-06-20 21:25:00,1.76052,1.76146,1.76052,1.76116,73000000.0
2007-06-20 21:30:00,1.76142,1.76217,1.76142,1.76191,41000000.0
2007-06-20 21:35:00,1.76209,1.76247,1.76187,1.76241,77000000.0
2007-06-20 21:40:00,1.76258,1.76325,1.76258,1.7632,55000000.0
2007-06-20 21:45:00,1.76315,1.76332,1.76211,1.7622,43000000.0
2007-06-20 21:50:00,1.76234,1.76328,1.76225,1.76294,37000000.0
2007-06-20 21:55:00,1.76283,1.76347,1.7625,1.7633,57000000.0
2007-06-20 22:00:00,1.76333,1.76393,1.76299,1.7635,49000000.0
2007-06-20 22:05:00,1.76351,1.76491,1.76314,1.76364,45000000.0
2007-06-20 22:10:00,1.76366,1.76441,1.76339,1.76348,52000000.0
2007-06-20 22:15:00,1.76337,1.76357,1.76238,1.7628,50000000.0
2007-06-20 22:20:00,1.76185,1.76226,1.76129,1.76176,48000000.0
2007-06-20 22:25:00,1.76182,1.76218,1.76099,1.76164,43000000.0
2007-06-20 22:30:00,1.76199,1.76221,1.75867,1.76095,119000000.0
2007-06-20 22:35:00,1.76137,1.76223,1.76124,1.76206,64000000.0
2007-06-20 22:40:00,1.76218,1.76253,1.76214,1.76231,53000000.0
2007-06-20 22:45:00,1.76238,1.76262,1.76181,1.7625,60000000.0
2007-06-20 22:50:00,1.7627,1.7629,1.76255,1.76256,48000000.0
2007-06-20 22:55:00,1.76285,1.76319,1.76198,1.76269,39000000.0
2007-06-20 23:00:00,1.7628,1.76357,1.76016,1.76345,49000000.0
2007-06-20 23:05:00,1.76338,1.76439,1.76316,1.76425,49000000.0
2007-06-20 23:10:00,1.76444,1.7645,1.76376,1.76413,40000000.0
2007-06-20 23:15:00,1.76406,1.76563,1.76401,1.76563,36000000.0
2007-06-20 23:20:00,1.76572,1.76592,1.76526,1.76549,40000000.0
2007-06-20 23:25:00,1.76555,1.76559,1.76412,1.76449,55000000.0
2007-06-20 23:30:00,1.76431,1.76492,1.76431,1.76469,51000000.0
2007-06-20 23:35:00,1.76499,1.76545,1.7647,1.76505,48000000.0
2007-06-20 23:40:00,1.76517,1.76573,1.76474,1.76499,63000000.0
2007-06-20 23:45:00,1.7648,1.76503,1.76442,1.76446,38000000.0
2007-06-20 23:50:00,1.76448,1.76477,1.76385,1.76413,38000000.0
2007-06-20 23:55:00,1.76384,1.76433,1.76354,1.76406,51000000.0
2007-06-21 00:00:00,1.76428,1.76443,1.76363,1.76392,45000000.0
2007-06-21 00:05:00,1.76433,1.76433,1.76319,1.76423,43000000.0
2007-06-21 00:10:00,1.76419,1.76461,1.76416,1.76443,54000000.0
2007-06-21 00:15:00,1.76377,1.76437,1.76375,1.76431,42000000.0
2007-06-21 00:20:00,1.76444,1.76448,1.76374,1.76382,40000000.0
2007-06-21 00:25:00,1.7638,1.7646,1.7636,1.7646,43000000.0
2007-06-21 00:30:00,1.76323,1.76479,1.7631,1.76466,52000000.0
2007-06-21 00:35:00,1.76463,1.76499,1.76458,1.7649,30000000.0
2007-06-21 00:40:00,1.76497,1.76539,1.76408,1.76435,41000000.0
2007-06-21 00:45:00,1.76432,1.76496,1.76415,1.7642,42000000.0
2007-06-21 00:50:00,1.76407,1.76468,1.76407,1.76466,46000000.0
2007-06-21 00:55:00,1.76461,1.76544,1.7645,1.76544,43000000.0
2007-06-21 01:00:00,1.76549,1.76549,1.76484,1.76523,54000000.0
2007-06-21 01:05:00,1.76514,1.7653,1.76429,1.7644,38000000.0
2007-06-21 01:10:00,1.76405,1.7643,1.76378,1.76381,47000000.0
2007-06-21 01:15:00,1.76353,1.76396,1.7627,1.763,50000000.0
2007-06-21 01:20:00,1.76312,1.76316,1.761,1.761,42000000.0
2007-06-21 01:25:00,1.76084,1.76225,1.76084,1.76225,54000000.0
2007-06-21 01:30:00,1.76238,1.76242,1.76163,1.76239,71000000.0
2007-06-21 01:35:00,1.76229,1.76236,1.76153,1.76182,48000000.0
2007-06-21 01:40:00,1.76179,1.76239,1.76172,1.76238,40000000.0
2007-06-21 01:45:00,1.76254,1.76283,1.76222,1.76244,40000000.0
2007-06-21 01:50:00,1.76243,1.76268,1.76237,1.76264,55000000.0
2007-06-21 01:55:00,1.76262,1.76272,1.76206,1.76217,53000000.0
2007-06-21 02:00:00,1.76206,1.76212,1.76007,1.76178,41000000.0
2007-06-21 02:05:00,1.76166,1.76202,1.76111,1.76137,43000000.0
2007-06-21 02:10:00,1.76173,1.76202,1.76099,1.76161,41000000.0
2007-06-21 02:15:00,1.76145,1.7618,1.76086,1.76161,39000000.0
2007-06-21 02:20:00,1.76194,1.762,1.76131,1.76162,39000000.0
2007-06-21 02:25:00,1.76164,1.76164,1.76078,1.76107,45000000.0
2007-06-21 02:30:00,1.761,1.76108,1.76032,1.7605,36000000.0
2007-06-21 02:35:00,1.76037,1.76037,1.75897,1.75915,40000000.0
2007-06-21 02:40:00,1.75886,1.75931,1.75847,1.75865,41000000.0
2007-06-21 02:45:00,1.75867,1.7588,1.75814,1.7585,43000000.0
2007-06-21 02:50:00,1.75862,1.75935,1.75799,1.75799,41000000.0
2007-06-21 02:55:00,1.75814,1.75838,1.7578,1.75838,40000000.0
2007-06-21 03:00:00,1.75838,1.75858,1.758,1.75834,36000000.0
2007-06-21 03:05:00,1.75802,1.75864,1.75742,1.75831,41000000.0
2007-06-21 03:10:00,1.75835,1.75835,1.75698,1.75698,46000000.0
2007-06-21 03:15:00,1.75691,1.75728,1.75642,1.75702,42000000.0
2007-06-21 03:20:00,1.75731,1.75786,1.75591,1.75785,36000000.0
2007-06-21 03:25:00,1.7579,1.75822,1.7569,1.75697,47000000.0
2007-06-21 03:30:00,1.75709,1.75735,1.7565,1.75681,37000000.0
2007-06-21 03:35:00,1.75685,1.7573,1.75642,1.75705,42000000.0
2007-06-21 03:40:00,1.7562,1.7574,1.75616,1.75699,41000000.0
2007-06-21 03:45:00,1.75719,1.75732,1.75686,1.75703,33000000.0
2007-06-21 03:50:00,1.75705,1.75725,1.75673,1.75701,38000000.0
2007-06-21 03:55:00,1.75676,1.75679,1.75615,1.75659,37000000.0
2007-06-21 04:00:00,1.75694,1.75721,1.75673,1.75689,37000000.0
2007-06-21 04:05:00,1.75682,1.757,1.7555,1.75589,39000000.0
2007-06-21 04:10:00,1.75582,1.75603,1.75411,1.75601,40000000.0
2007-06-21 04:15:00,1.75577,1.75601,1.75547,1.75563,36000000.0
2007-06-21 04:20:00,1.75522,1.75539,1.75479,1.75528,43000000.0
2007-06-21 04:25:00,1.75519,1.75723,1.75502,1.75723,37000000.0
2007-06-21 04:30:00,1.75722,1.75785,1.75698,1.75714,43000000.0
2007-06-21 04:35:00,1.75709,1.75709,1.75639,1.75687,38000000.0
2007-06-21 04:40:00,1.7567,1.7569,1.75587,1.75659,42000000.0
2007-06-21 04:45:00,1.75663,1.75677,1.75613,1.75658,33000000.0
2007-06-21 04:50:00,1.75656,1.75683,1.75586,1.7562,42000000.0
2007-06-21 04:55:00,1.75618,1.75633,1.75487,1.75506,37000000.0
2007-06-21 05:00:00,1.75553,1.75605,1.75456,1.75601,35000000.0
2007-06-21 05:05:00,1.75595,1.75614,1.7555,1.75564,40000000.0
2007-06-21 05:10:00,1.75559,1.75608,1.75496,1.75565,45000000.0
2007-06-21 05:15:00,1.75499,1.75552,1.75483,1.75542,43000000.0
2007-06-21 05:20:00,1.75546,1.75582,1.7553,1.75574,43000000.0
2007-06-21 05:25:00,1.75561,1.75578,1.754,1.75578,38000000.0
2007-06-21 05:30:00,1.75552,1.75583,1.75509,1.75523,44000000.0
2007-06-21 05:35:00,1.755,1.75586,1.75392,1.75497,39000000.0
2007-06-21 05:40:00,1.75462,1.75572,1.75388,1.75572,40000000.0
2007-06-21 05:45:00,1.75565,1.75566,1.75444,1.7547,42000000.0
2007-06-21 05:50:00,1.75489,1.75526,1.75458,1.75526,42000000.0
2007-06-21 05:55:00,1.75507,1.75551,1.75462,1.75502,42000000.0
2007-06-21 06:00:00,1.755,1.75541,1.75497,1.7552,34000000.0
2007-06-21 06:05:00,1.7552,1.75529,1.7544,1.75517,30000000.0
2007-06-21 06:10:00,1.75414,1.75536,1.75414,1.75474,39000000.0
2007-06-21 06:15:00,1.75522,1.75535,1.75491,1.75491,37000000.0
2007-06-21 06:20:00,1.75503,1.75541,1.75427,1.75532,37000000.0
2007-06-21 06:25:00,1.75523,1.75523,1.75415,1.75415,45000000.0
2007-06-21 06:30:00,1.75349,1.75451,1.75337,1.75395,35000000.0
2007-06-21 06:35:00,1.75365,1.75464,1.75354,1.75445,49000000.0
2007-06-21 06:40:00,1.75453,1.75502,1.75426,1.75437,40000000.0
2007-06-21 06:45:00,1.75472,1.75511,1.75447,1.75461,41000000.0
2007-06-21 06:50:00,1.75448,1.75507,1.75448,1.75493,43000000.0
2007-06-21 06:55:00,1.75503,1.75523,1.75456,1.75497,36000000.0
2007-06-21 07:00:00,1.75504,1.75519,1.75405,1.75501,36000000.0
2007-06-21 07:05:00,1.7551,1.7551,1.75437,1.75487,50000000.0
2007-06-21 07:10:00,1.75477,1.75509,1.75473,1.75502,39000000.0
2007-06-21 07:15:00,1.75491,1.75539,1.75449,1.7552,45000000.0
2007-06-21 07:20:00,1.75535,1.75535,1.75453,1.75488,46000000.0
2007-06-21 07:25:00,1.75497,1.75513,1.75467,1.75513,37000000.0
2007-06-21 07:30:00,1.75506,1.75522,1.75385,1.755,43000000.0
2007-06-21 07:35:00,1.7552,1.75574,1.75456,1.75505,40000000.0
2007-06-21 07:40:00,1.75523,1.75538,1.7543,1.75507,42000000.0
2007-06-21 07:45:00,1.75519,1.75576,1.75518,1.75574,40000000.0
2007-06-21 07:50:00,1.75559,1.7556,1.75438,1.75491,45000000.0
2007-06-21 07:55:00,1.75505,1.75521,1.75392,1.75427,39000000.0
2007-06-21 08:00:00,1.75417,1.75417,1.74983,1.75193,41000000.0
2007-06-21 08:05:00,1.75188,1.75269,1.75155,1.75158,36000000.0
2007-06-21 08:10:00,1.75107,1.7525,1.75078,1.75249,40000000.0
2007-06-21 08:15:00,1.7527,1.7527,1.75162,1.75187,42000000.0
2007-06-21 08:20:00,1.75189,1.75216,1.75124,1.75158,38000000.0
2007-06-21 08:25:00,1.75153,1.75194,1.751,1.75168,42000000.0
2007-06-21 08:30:00,1.75185,1.75239,1.75169,1.75187,41000000.0
2007-06-21 08:35:00,1.75176,1.75194,1.75144,1.7518,47000000.0
2007-06-21 08:40:00,1.75183,1.75204,1.75158,1.75181,47000000.0
2007-06-21 08:45:00,1.7517,1.7522,1.75067,1.75158,44000000.0
2007-06-21 08:50:00,1.75169,1.75268,1.75156,1.75194,40000000.0
2007-06-21 08:55:00,1.75199,1.75239,1.75161,1.75191,37000000.0
2007-06-21 09:00:00,1.75209,1.75225,1.75159,1.7518,41000000.0
2007-06-21 09:05:00,1.75169,1.75197,1.74985,1.74985,44000000.0
2007-06-21 09:10:00,1.75041,1.75154,1.74997,1.75154,44000000.0
2007-06-21 09:15:00,1.75145,1.75145,1.75078,1.75078,41000000.0
2007-06-21 09:20:00,1.75072,1.75281,1.75072,1.75281,38000000.0
2007-06-21 09:25:00,1.7532,1.7538,1.75281,1.75357,46000000.0
2007-06-21 09:30:00,1.75391,1.75391,1.7529,1.75318,36000000.0
2007-06-21 09:35:00,1.75323,1.75329,1.75103,1.753,47000000.0
2007-06-21 09:40:00,1.75304,1.75333,1.75264,1.75264,46000000.0
2007-06-21 09:45:00,1.75251,1.75269,1.75168,1.75182,45000000.0
2007-06-21 09:50:00,1.75185,1.75264,1.75176,1.75247,44000000.0
2007-06-21 09:55:00,1.75261,1.75262,1.7519,1.75231,44000000.0
2007-06-21 10:00:00,1.7523,1.75244,1.75174,1.75222,44000000.0
2007-06-21 10:05:00,1.75243,1.7529,1.75233,1.7524,39000000.0
2007-06-21 10:10:00,1.7524,1.7528,1.75192,1.75209,37000000.0
2007-06-21 10:15:00,1.75219,1.75219,1.75156,1.75191,45000000.0
2007-06-21 10:20:00,1.75179,1.75199,1.75071,1.75171,36000000.0
2007-06-21 10:25:00,1.75168,1.75195,1.7509,1.75159,45000000.0
2007-06-21 10:30:00,1.75176,1.75198,1.75143,1.75171,38000000.0
2007-06-21 10:35:00,1.75109,1.75247,1.75009,1.75226,41000000.0
2007-06-21 10:40:00,1.7521,1.75247,1.75192,1.75217,40000000.0
2007-06-21 10:45:00,1.75211,1.7523,1.75176,1.75208,40000000.0
2007-06-21 10:50:00,1.75212,1.75244,1.75197,1.75203,44000000.0
2007-06-21 10:55:00,1.75145,1.75191,1.74813,1.75191,40000000.0
2007-06-21 11:00:00,1.75158,1.75202,1.75001,1.75176,44000000.0
2007-06-21 11:05:00,1.75146,1.75207,1.75146,1.75207,39000000.0
2007-06-21 11:10:00,1.75211,1.75236,1.75154,1.75205,47000000.0
2007-06-21 11:15:00,1.75222,1.75236,1.75178,1.75236,42000000.0
2007-06-21 11:20:00,1.75216,1.75216,1.7517,1.75195,38000000.0
2007-06-21 11:25:00,1.75213,1.7524,1.75188,1.75222,42000000.0
2007-06-21 11:30:00,1.7518,1.75334,1.75079,1.75296,43000000.0
2007-06-21 11:35:00,1.75288,1.75342,1.75205,1.75337,44000000.0
2007-06-21 11:40:00,1.75307,1.75319,1.75257,1.75257,47000000.0
2007-06-21 11:45:00,1.75237,1.75308,1.75233,1.75271,44000000.0
2007-06-21 11:50:00,1.75267,1.75302,1.75216,1.75299,44000000.0
2007-06-21 11:55:00,1.75322,1.75352,1.75312,1.75321,43000000.0
2007-06-21 12:00:00,1.75325,1.75388,1.75302,1.75382,43000000.0
2007-06-21 12:05:00,1.75373,1.75405,1.7535,1.75365,42000000.0
2007-06-21 12:10:00,1.75369,1.75391,1.75331,1.75391,40000000.0
2007-06-21 12:15:00,1.75377,1.754,1.7525,1.754,44000000.0
2007-06-21 12:20:00,1.75438,1.75502,1.75292,1.75451,39000000.0
2007-06-21 12:25:00,1.75431,1.75518,1.75402,1.75428,45000000.0
2007-06-21 12:30:00,1.75415,1.75452,1.75381,1.7543,39000000.0
2007-06-21 12:35:00,1.75417,1.75492,1.75328,1.75429,42000000.0
2007-06-21 12:40:00,1.75436,1.75452,1.75399,1.75441,41000000.0
2007-06-21 12:45:00,1.75441,1.75473,1.75382,1.75457,47000000.0
2007-06-21 12:50:00,1.75451,1.75451,1.75279,1.75347,41000000.0
2007-06-21 12:55:00,1.754,1.75508,1.75319,1.75508,37000000.0
2007-06-21 13:00:00,1.75592,1.75635,1.75433,1.75463,38000000.0
2007-06-21 13:05:00,1.75462,1.7551,1.75382,1.75388,39000000.0
2007-06-21 13:10:00,1.755,1.75597,1.75486,1.75564,41000000.0
2007-06-21 13:15:00,1.75558,1.75558,1.75466,1.75466,43000000.0
2007-06-21 13:20:00,1.75458,1.75476,1.75365,1.75433,41000000.0
2007-06-21 13:25:00,1.75396,1.75424,1.75387,1.75408,67000000.0
2007-06-21 13:30:00,1.75393,1.75429,1.75386,1.75411,75000000.0
2007-06-21 13:35:00,1.75366,1.75366,1.75288,1.75314,84000000.0
2007-06-21 13:40:00,1.75284,1.75393,1.75214,1.75382,86000000.0
2007-06-21 13:45:00,1.75381,1.75407,1.75334,1.75348,104000000.0
2007-06-21 13:50:00,1.75341,1.75341,1.75259,1.75315,128000000.0
2007-06-21 13:55:00,1.75303,1.75353,1.75193,1.75353,124000000.0
2007-06-21 14:00:00,1.75328,1.75419,1.75321,1.75403,144000000.0
2007-06-21 14:05:00,1.75395,1.75473,1.7539,1.75395,144000000.0
2007-06-21 14:10:00,1.75378,1.75402,1.75361,1.75374,101000000.0
2007-06-21 14:15:00,1.75367,1.75451,1.75319,1.75418,145000000.0
2007-06-21 14:20:00,1.75427,1.75516,1.75412,1.75458,143000000.0
2007-06-21 14:25:00,1.75456,1.7551,1.75409,1.75506,118000000.0
2007-06-21 14:30:00,1.7552,1.75738,1.7552,1.75615,128000000.0
2007-06-21 14:35:00,1.75602,1.75623,1.75526,1.75526,165000000.0
2007-06-21 14:40:00,1.75545,1.75571,1.75534,1.75548,141000000.0
2007-06-21 14:45:00,1.7554,1.75569,1.75529,1.75553,104000000.0
2007-06-21 14:50:00,1.75527,1.75582,1.75512,1.75576,126000000.0
2007-06-21 14:55:00,1.7556,1.75568,1.755,1.755,91000000.0
2007-06-21 15:00:00,1.75465,1.75465,1.75349,1.75415,131000000.0
2007-06-21 15:05:00,1.75442,1.75462,1.75372,1.75383,129000000.0
2007-06-21 15:10:00,1.75366,1.75439,1.75366,1.75399,160000000.0
2007-06-21 15:15:00,1.75395,1.75468,1.75395,1.75432,82000000.0
2007-06-21 15:20:00,1.75443,1.75533,1.75427,1.75533,98000000.0
2007-06-21 15:25:00,1.75525,1.7555,1.75346,1.75524,188000000.0
2007-06-21 15:30:00,1.75347,1.75627,1.75264,1.75519,208000000.0
2007-06-21 15:35:00,1.75522,1.75604,1.75506,1.7559,178000000.0
2007-06-21 15:40:00,1.75595,1.75683,1.75585,1.75678,180000000.0
2007-06-21 15:45:00,1.7571,1.75714,1.75598,1.75619,149000000.0
2007-06-21 15:50:00,1.75608,1.75651,1.75595,1.75637,112000000.0
2007-06-21 15:55:00,1.75615,1.75699,1.75592,1.75699,150000000.0
2007-06-21 16:00:00,1.75683,1.75711,1.75638,1.75667,200000000.0
2007-06-21 16:05:00,1.75698,1.75775,1.75698,1.75705,188000000.0
2007-06-21 16:10:00,1.75707,1.75727,1.75687,1.75701,169000000.0
2007-06-21 16:15:00,1.75722,1.75726,1.75544,1.7558,185000000.0
2007-06-21 16:20:00,1.75679,1.75853,1.75665,1.75852,231000000.0
2007-06-21 16:25:00,1.75824,1.75899,1.75786,1.75825,173000000.0
2007-06-21 16:30:00,1.75848,1.75848,1.75663,1.75755,183000000.0
2007-06-21 16:35:00,1.75767,1.75817,1.75747,1.758,229000000.0
2007-06-21 16:40:00,1.75778,1.75798,1.75698,1.75718,218000000.0
2007-06-21 16:45:00,1.75721,1.75741,1.75646,1.75713,236000000.0
2007-06-21 16:50:00,1.75697,1.75718,1.75676,1.75718,142000000.0
2007-06-21 16:55:00,1.75668,1.75851,1.75617,1.75851,178000000.0
2007-06-21 17:00:00,1.75876,1.75876,1.75739,1.7575,176000000.0
2007-06-21 17:05:00,1.75725,1.7579,1.75725,1.7579,206000000.0
2007-06-21 17:10:00,1.75799,1.75825,1.75732,1.75776,165000000.0
2007-06-21 17:15:00,1.75761,1.758,1.75721,1.758,139000000.0
2007-06-21 17:20:00,1.75791,1.75795,1.7572,1.75741,140000000.0
2007-06-21 17:25:00,1.75725,1.75745,1.75699,1.75724,157000000.0
2007-06-21 17:30:00,1.75726,1.75765,1.75725,1.75765,301000000.0
2007-06-21 17:35:00,1.75759,1.75853,1.7575,1.75832,233000000.0
2007-06-21 17:40:00,1.75827,1.75895,1.75801,1.75885,225000000.0
2007-06-21 17:45:00,1.7588,1.75941,1.7585,1.7586,303000000.0
2007-06-21 17:50:00,1.7586,1.75865,1.75762,1.7582,232000000.0
2007-06-21 17:55:00,1.75867,1.7588,1.75735,1.7574,196000000.0
2007-06-21 18:00:00,1.75694,1.75809,1.75691,1.75747,190000000.0
2007-06-21 18:05:00,1.7574,1.75787,1.75734,1.75776,196000000.0
2007-06-21 18:10:00,1.75768,1.75797,1.75711,1.75711,136000000.0
2007-06-21 18:15:00,1.75669,1.75743,1.75669,1.75683,226000000.0
2007-06-21 18:20:00,1.75679,1.75734,1.75599,1.7567,228000000.0
2007-06-21 18:25:00,1.75679,1.75709,1.75635,1.75698,151000000.0
2007-06-21 18:30:00,1.75705,1.75705,1.75636,1.75647,194000000.0
2007-06-21 18:35:00,1.75651,1.75694,1.75645,1.75645,273000000.0
2007-06-21 18:40:00,1.75647,1.7567,1.75613,1.75653,232000000.0
2007-06-21 18:45:00,1.75641,1.7565,1.7556,1.75618,216000000.0
2007-06-21 18:50:00,1.75624,1.75646,1.75546,1.75622,129000000.0
2007-06-21 18:55:00,1.75624,1.75646,1.75606,1.75621,98000000.0
2007-06-21 19:00:00,1.75622,1.75627,1.75591,1.75616,129000000.0
2007-06-21 19:05:00,1.75616,1.75663,1.75586,1.7562,232000000.0
2007-06-21 19:10:00,1.75614,1.75628,1.75408,1.75408,148000000.0
2007-06-21 19:15:00,1.75394,1.75481,1.75377,1.75428,123000000.0
2007-06-21 19:20:00,1.75456,1.75585,1.75441,1.75542,120000000.0
2007-06-21 19:25:00,1.75545,1.75571,1.75508,1.75518,216000000.0
2007-06-21 19:30:00,1.75527,1.7554,1.75475,1.75475,154000000.0
2007-06-21 19:35:00,1.75504,1.75537,1.7549,1.755,91000000.0
2007-06-21 19:40:00,1.75488,1.75547,1.75488,1.75533,94000000.0
2007-06-21 19:45:00,1.7556,1.7556,1.75502,1.75517,103000000.0
2007-06-21 19:50:00,1.7547,1.7547,1.7521,1.75363,75000000.0
2007-06-21 19:55:00,1.75391,1.75421,1.75368,1.75414,106000000.0
2007-06-21 20:00:00,1.7542,1.75442,1.7538,1.75388,101000000.0
2007-06-21 20:05:00,1.75383,1.75396,1.75314,1.75372,97000000.0
2007-06-21 20:10:00,1.75371,1.7538,1.75303,1.75337,65000000.0
2007-06-21 20:15:00,1.75341,1.75354,1.75276,1.75325,72000000.0
2007-06-21 20:20:00,1.75328,1.75347,1.75284,1.75319,56000000.0
2007-06-21 20:25:00,1.75332,1.75378,1.75312,1.75312,76000000.0
2007-06-21 20:30:00,1.75317,1.75401,1.75313,1.75401,106000000.0
2007-06-21 20:35:00,1.75437,1.7547,1.75423,1.75459,60000000.0
2007-06-21 20:40:00,1.75464,1.75496,1.75408,1.75496,50000000.0
2007-06-21 20:45:00,1.75525,1.75542,1.75455,1.75499,61000000.0
2007-06-21 20:50:00,1.75501,1.75533,1.75418,1.75512,58000000.0
2007-06-21 20:55:00,1.75514,1.75548,1.75488,1.75493,56000000.0
2007-06-21 21:00:00,1.75488,1.755,1.75364,1.75413,52000000.0
2007-06-21 21:05:00,1.75409,1.75418,1.75371,1.7538,45000000.0
2007-06-21 21:10:00,1.75356,1.75443,1.75181,1.75436,41000000.0
2007-06-21 21:15:00,1.75422,1.75434,1.75353,1.75403,41000000.0
2007-06-21 21:20:00,1.75459,1.75468,1.75406,1.75425,35000000.0
2007-06-21 21:25:00,1.7541,1.75416,1.75379,1.75379,73000000.0
2007-06-21 21:30:00,1.75397,1.75425,1.75367,1.75425,41000000.0
2007-06-21 21:35:00,1.75391,1.75421,1.75372,1.75403,77000000.0
2007-06-21 21:40:00,1.75376,1.75445,1.75358,1.75445,48000000.0
2007-06-21 21:45:00,1.75388,1.75427,1.75388,1.75395,44000000.0
2007-06-21 21:50:00,1.75394,1.75413,1.75338,1.75413,35000000.0
2007-06-21 21:55:00,1.75406,1.7541,1.75379,1.75379,56000000.0
2007-06-21 22:00:00,1.75395,1.75447,1.75375,1.75423,49000000.0
2007-06-21 22:05:00,1.75436,1.75436,1.75393,1.754,46000000.0
2007-06-21 22:10:00,1.75408,1.75456,1.75362,1.75456,40000000.0
2007-06-21 22:15:00,1.7542,1.75423,1.75381,1.75394,36000000.0
2007-06-21 22:20:00,1.7531,1.75427,1.75278,1.75381,47000000.0
2007-06-21 22:25:00,1.75383,1.75387,1.75317,1.75333,43000000.0
2007-06-21 22:30:00,1.7533,1.75368,1.75309,1.75342,118000000.0
2007-06-21 22:35:00,1.75356,1.75356,1.75291,1.75298,64000000.0
2007-06-21 22:40:00,1.75337,1.75342,1.75293,1.75315,53000000.0
2007-06-21 22:45:00,1.75307,1.75324,1.75242,1.75275,60000000.0
2007-06-21 22:50:00,1.75305,1.75316,1.75246,1.75253,48000000.0
2007-06-21 22:55:00,1.75227,1.75264,1.75205,1.75238,39000000.0
2007-06-21 23:00:00,1.75193,1.75271,1.75163,1.75271,37000000.0
2007-06-21 23:05:00,1.75276,1.75287,1.75232,1.75241,42000000.0
2007-06-21 23:10:00,1.75151,1.7527,1.75149,1.7524,40000000.0
2007-06-21 23:15:00,1.75226,1.75296,1.75184,1.75256,33000000.0
2007-06-21 23:20:00,1.75269,1.75375,1.75256,1.75375,40000000.0
2007-06-21 23:25:00,1.754,1.7541,1.75289,1.75289,56000000.0
2007-06-21 23:30:00,1.75276,1.75322,1.75222,1.75268,49000000.0
2007-06-21 23:35:00,1.75241,1.75268,1.75203,1.75209,48000000.0
2007-06-21 23:40:00,1.75211,1.75271,1.75198,1.75256,63000000.0
2007-06-21 23:45:00,1.75252,1.75265,1.75202,1.75225,30000000.0
2007-06-21 23:50:00,1.75122,1.753,1.7512,1.75252,40000000.0
2007-06-21 23:55:00,1.75234,1.7524,1.75154,1.75168,42000000.0
2007-06-22 00:00:00,1.75172,1.75264,1.75148,1.75213,45000000.0
2007-06-22 00:05:00,1.75218,1.75273,1.75155,1.75228,43000000.0
2007-06-22 00:10:00,1.75233,1.7532,1.75181,1.75227,51000000.0
2007-06-22 00:15:00,1.75224,1.75242,1.75143,1.75215,42000000.0
2007-06-22 00:20:00,1.75205,1.75233,1.75157,1.75207,33000000.0
2007-06-22 00:25:00,1.75224,1.7527,1.7522,1.75242,34000000.0
2007-06-22 00:30:00,1.75233,1.75283,1.75197,1.75215,52000000.0
2007-06-22 00:35:00,1.75213,1.75243,1.75179,1.75179,34000000.0
2007-06-22 00:40:00,1.75226,1.75283,1.75218,1.75266,41000000.0
2007-06-22 00:45:00,1.75265,1.75308,1.75235,1.75269,42000000.0
2007-06-22 00:50:00,1.7526,1.75284,1.75245,1.75273,46000000.0
2007-06-22 00:55:00,1.75266,1.75337,1.75257,1.75337,43000000.0
2007-06-22 01:00:00,1.75335,1.75339,1.75251,1.75302,54000000.0
2007-06-22 01:05:00,1.75268,1.75335,1.75268,1.75321,26000000.0
2007-06-22 01:10:00,1.75308,1.75354,1.75296,1.75342,47000000.0
2007-06-22 01:15:00,1.75342,1.7542,1.75292,1.75391,50000000.0
2007-06-22 01:20:00,1.75405,1.75425,1.75371,1.7542,42000000.0
2007-06-22 01:25:00,1.75415,1.75419,1.75328,1.75375,54000000.0
2007-06-22 01:30:00,1.75375,1.75397,1.75339,1.75376,71000000.0
2007-06-22 01:35:00,1.75309,1.75428,1.75309,1.75348,48000000.0
2007-06-22 01:40:00,1.75296,1.75352,1.75294,1.75333,40000000.0
2007-06-22 01:45:00,1.75336,1.75351,1.75215,1.75244,40000000.0
2007-06-22 01:50:00,1.75259,1.75292,1.75236,1.75292,55000000.0
2007-06-22 01:55:00,1.75304,1.75341,1.75293,1.75341,53000000.0
2007-06-22 02:00:00,1.75324,1.75338,1.75064,1.75257,41000000.0
2007-06-22 02:05:00,1.75255,1.75301,1.75242,1.75296,43000000.0
2007-06-22 02:10:00,1.75294,1.7532,1.75202,1.75303,41000000.0
2007-06-22 02:15:00,1.75315,1.75336,1.75241,1.75267,39000000.0
2007-06-22 02:20:00,1.7527,1.75336,1.75251,1.75278,39000000.0
2007-06-22 02:25:00,1.75243,1.75246,1.75198,1.75232,45000000.0
2007-06-22 02:30:00,1.75238,1.75279,1.75227,1.75278,36000000.0
2007-06-22 02:35:00,1.75273,1.75277,1.75238,1.75261,40000000.0
2007-06-22 02:40:00,1.75273,1.75315,1.75249,1.75291,41000000.0
2007-06-22 02:45:00,1.75319,1.75339,1.75267,1.7533,40000000.0
2007-06-22 02:50:00,1.75328,1.75337,1.75232,1.75279,41000000.0
2007-06-22 02:55:00,1.75259,1.75274,1.75229,1.75253,42000000.0
2007-06-22 03:00:00,1.75245,1.75258,1.75194,1.75231,32000000.0
2007-06-22 03:05:00,1.75214,1.7531,1.75149,1.75239,41000000.0
2007-06-22 03:10:00,1.7532,1.75372,1.75229,1.75294,46000000.0
2007-06-22 03:15:00,1.753,1.75313,1.75249,1.75249,42000000.0
2007-06-22 03:20:00,1.75238,1.75265,1.75068,1.75249,36000000.0
2007-06-22 03:25:00,1.75283,1.75316,1.75184,1.7525,47000000.0
2007-06-22 03:30:00,1.75228,1.75298,1.75159,1.75278,38000000.0
2007-06-22 03:35:00,1.75255,1.75272,1.75226,1.75238,38000000.0
2007-06-22 03:40:00,1.7524,1.75319,1.75219,1.75312,43000000.0
2007-06-22 03:45:00,1.75245,1.75342,1.7522,1.75342,32000000.0
2007-06-22 03:50:00,1.75365,1.75365,1.753,1.75331,40000000.0
2007-06-22 03:55:00,1.75338,1.75342,1.75261,1.75292,30000000.0
2007-06-22 04:00:00,1.75319,1.75339,1.75249,1.75282,37000000.0
2007-06-22 04:05:00,1.75249,1.75321,1.75229,1.75301,40000000.0
2007-06-22 04:10:00,1.75227,1.75318,1.7521,1.75315,40000000.0
2007-06-22 04:15:00,1.75285,1.75322,1.75242,1.7528,35000000.0
2007-06-22 04:20:00,1.75312,1.75336,1.75263,1.75305,43000000.0
2007-06-22 04:25:00,1.75295,1.75344,1.75288,1.75339,37000000.0
2007-06-22 04:30:00,1.75338,1.75341,1.75235,1.75235,43000000.0
2007-06-22 04:35:00,1.75242,1.75277,1.75175,1.75175,38000000.0
2007-06-22 04:40:00,1.75191,1.75211,1.75086,1.75149,42000000.0
2007-06-22 04:45:00,1.7515,1.75194,1.75088,1.75181,36000000.0
2007-06-22 04:50:00,1.75194,1.75245,1.75181,1.75244,42000000.0
2007-06-22 04:55:00,1.75243,1.75264,1.75233,1.75259,37000000.0
2007-06-22 05:00:00,1.75244,1.75329,1.75234,1.75317,35000000.0
2007-06-22 05:05:00,1.75314,1.75356,1.75276,1.75356,40000000.0
2007-06-22 05:10:00,1.75361,1.75383,1.75307,1.75374,45000000.0
2007-06-22 05:15:00,1.75363,1.7538,1.75268,1.75291,43000000.0
2007-06-22 05:20:00,1.75338,1.7538,1.7527,1.7527,31000000.0
2007-06-22 05:25:00,1.75318,1.7534,1.75237,1.75248,39000000.0
2007-06-22 05:30:00,1.75335,1.75338,1.75264,1.75308,39000000.0
2007-06-22 05:35:00,1.75307,1.75331,1.75277,1.75314,39000000.0
2007-06-22 05:40:00,1.75316,1.7535,1.75305,1.75334,40000000.0
2007-06-22 05:45:00,1.7535,1.7535,1.75277,1.75294,39000000.0
2007-06-22 05:50:00,1.75309,1.75314,1.75269,1.75306,42000000.0
2007-06-22 05:55:00,1.7533,1.75335,1.75281,1.75291,41000000.0
2007-06-22 06:00:00,1.75269,1.75285,1.75185,1.75222,37000000.0
2007-06-22 06:05:00,1.75192,1.75246,1.75167,1.75232,31000000.0
2007-06-22 06:10:00,1.75219,1.75266,1.75211,1.75266,39000000.0
2007-06-22 06:15:00,1.75177,1.7526,1.75165,1.75232,37000000.0
2007-06-22 06:20:00,1.75232,1.75242,1.75149,1.75187,42000000.0
2007-06-22 06:25:00,1.75193,1.7525,1.75169,1.75189,46000000.0
2007-06-22 06:30:00,1.75206,1.75304,1.75195,1.75271,35000000.0
2007-06-22 06:35:00,1.75258,1.75268,1.75191,1.7521,49000000.0
2007-06-22 06:40:00,1.75165,1.75237,1.75143,1.75215,33000000.0
2007-06-22 06:45:00,1.75216,1.75216,1.75133,1.7515,41000000.0
2007-06-22 06:50:00,1.7508,1.7516,1.7508,1.75097,43000000.0
2007-06-22 06:55:00,1.7508,1.7517,1.75047,1.7517,36000000.0
2007-06-22 07:00:00,1.75173,1.75227,1.75131,1.75216,36000000.0
2007-06-22 07:05:00,1.75228,1.7526,1.75125,1.75151,50000000.0
2007-06-22 07:10:00,1.75144,1.7518,1.75082,1.75165,39000000.0
2007-06-22 07:15:00,1.75085,1.75188,1.75061,1.75181,45000000.0
2007-06-22 07:20:00,1.75194,1.75214,1.75138,1.7518,46000000.0
2007-06-22 07:25:00,1.75165,1.75165,1.75094,1.7514,37000000.0
2007-06-22 07:30:00,1.75141,1.75199,1.75098,1.75116,43000000.0
2007-06-22 07:35:00,1.7513,1.7513,1.75041,1.75045,40000000.0
2007-06-22 07:40:00,1.75104,1.75181,1.75054,1.75181,42000000.0
2007-06-22 07:45:00,1.75183,1.75194,1.75162,1.75171,40000000.0
2007-06-22 07:50:00,1.75157,1.75191,1.75135,1.75148,45000000.0
2007-06-22 07:55:00,1.75152,1.75227,1.75111,1.75225,39000000.0
2007-06-22 08:00:00,1.75196,1.75228,1.75188,1.75188,41000000.0
2007-06-22 08:05:00,1.75216,1.75361,1.75202,1.75352,36000000.0
2007-06-22 08:10:00,1.75341,1.75341,1.75226,1.75259,40000000.0
2007-06-22 08:15:00,1.75239,1.75276,1.75218,1.75248,42000000.0
2007-06-22 08:20:00,1.75247,1.75278,1.75144,1.75242,38000000.0
2007-06-22 08:25:00,1.75235,1.75255,1.7515,1.75207,42000000.0
2007-06-22 08:30:00,1.75229,1.75296,1.75184,1.75288,41000000.0
2007-06-22 08:35:00,1.75269,1.75269,1.75191,1.75259,47000000.0
2007-06-22 08:40:00,1.75284,1.75327,1.7522,1.75296,47000000.0
2007-06-22 08:45:00,1.75275,1.75347,1.75148,1.75325,44000000.0
2007-06-22 08:50:00,1.75327,1.75348,1.7528,1.75334,40000000.0
2007-06-22 08:55:00,1.75364,1.75364,1.75264,1.7529,37000000.0
2007-06-22 09:00:00,1.75287,1.75287,1.75205,1.75241,41000000.0
2007-06-22 09:05:00,1.7521,1.75229,1.75052,1.75179,44000000.0
2007-06-22 09:10:00,1.75162,1.75162,1.75083,1.75146,44000000.0
2007-06-22 09:15:00,1.75158,1.75207,1.7513,1.75199,41000000.0
2007-06-22 09:20:00,1.75176,1.75192,1.75054,1.75126,38000000.0
2007-06-22 09:25:00,1.75111,1.75111,1.75049,1.75092,46000000.0
2007-06-22 09:30:00,1.75108,1.75148,1.75076,1.75146,36000000.0
2007-06-22 09:35:00,1.75166,1.75266,1.74999,1.75266,47000000.0
2007-06-22 09:40:00,1.75267,1.75299,1.7521,1.7521,46000000.0
2007-06-22 09:45:00,1.7521,1.75221,1.75144,1.75167,45000000.0
2007-06-22 09:50:00,1.75144,1.75144,1.75093,1.75093,44000000.0
2007-06-22 09:55:00,1.75072,1.75135,1.74995,1.74995,44000000.0
2007-06-22 10:00:00,1.74998,1.74998,1.74904,1.7496,44000000.0
2007-06-22 10:05:00,1.74968,1.75005,1.74968,1.74996,39000000.0
2007-06-22 10:10:00,1.75021,1.75039,1.7499,1.75032,37000000.0
2007-06-22 10:15:00,1.75016,1.75028,1.74906,1.75028,45000000.0
2007-06-22 10:20:00,1.75038,1.75084,1.74983,1.7501,36000000.0
2007-06-22 10:25:00,1.75013,1.7508,1.75009,1.75044,45000000.0
2007-06-22 10:30:00,1.75073,1.751,1.75033,1.75064,38000000.0
2007-06-22 10:35:00,1.75048,1.75066,1.75014,1.75063,41000000.0
2007-06-22 10:40:00,1.75066,1.75175,1.75044,1.75151,40000000.0
2007-06-22 10:45:00,1.75133,1.75145,1.75084,1.75106,40000000.0
2007-06-22 10:50:00,1.75098,1.75132,1.75083,1.75098,44000000.0
2007-06-22 10:55:00,1.75107,1.75212,1.74956,1.75212,40000000.0
2007-06-22 11:00:00,1.75227,1.75256,1.75104,1.75186,44000000.0
2007-06-22 11:05:00,1.75209,1.75239,1.75204,1.75232,39000000.0
2007-06-22 11:10:00,1.75235,1.75241,1.75126,1.75165,47000000.0
2007-06-22 11:15:00,1.75182,1.75211,1.7516,1.75179,42000000.0
2007-06-22 11:20:00,1.75159,1.75442,1.75157,1.75401,38000000.0
2007-06-22 11:25:00,1.75367,1.75427,1.75358,1.75427,42000000.0
2007-06-22 11:30:00,1.75398,1.7545,1.75392,1.75417,43000000.0
2007-06-22 11:35:00,1.75422,1.75514,1.75422,1.75461,44000000.0
2007-06-22 11:40:00,1.7547,1.7547,1.75427,1.75452,47000000.0
2007-06-22 11:45:00,1.75446,1.75572,1.75446,1.75572,44000000.0
2007-06-22 11:50:00,1.75592,1.75595,1.7538,1.7538,44000000.0
2007-06-22 11:55:00,1.75327,1.75448,1.75327,1.75408,43000000.0
2007-06-22 12:00:00,1.75411,1.75469,1.75395,1.75451,43000000.0
2007-06-22 12:05:00,1.75444,1.75492,1.7542,1.7549,42000000.0
2007-06-22 12:10:00,1.7549,1.7549,1.75379,1.75394,40000000.0
2007-06-22 12:15:00,1.75374,1.75377,1.7528,1.75377,44000000.0
2007-06-22 12:20:00,1.75386,1.75507,1.7526,1.7541,39000000.0
2007-06-22 12:25:00,1.75414,1.75444,1.75386,1.75439,45000000.0
2007-06-22 12:30:00,1.75424,1.75469,1.75404,1.75464,39000000.0
2007-06-22 12:35:00,1.75468,1.75492,1.75439,1.75483,42000000.0
2007-06-22 12:40:00,1.75506,1.75507,1.75465,1.75465,41000000.0
2007-06-22 12:45:00,1.75463,1.75495,1.75435,1.75484,47000000.0
2007-06-22 12:50:00,1.75485,1.75485,1.75313,1.75342,41000000.0
2007-06-22 12:55:00,1.75322,1.75322,1.75157,1.75161,37000000.0
2007-06-22 13:00:00,1.75092,1.7512,1.75057,1.75086,38000000.0
2007-06-22 13:05:00,1.75069,1.75148,1.74983,1.75141,39000000.0
2007-06-22 13:10:00,1.75141,1.75203,1.74991,1.75203,41000000.0
2007-06-22 13:15:00,1.75185,1.75199,1.7515,1.75156,43000000.0
2007-06-22 13:20:00,1.75177,1.75219,1.75147,1.75219,41000000.0
2007-06-22 13:25:00,1.75208,1.75219,1.7514,1.75182,67000000.0
2007-06-22 13:30:00,1.75167,1.75199,1.75094,1.75199,75000000.0
2007-06-22 13:35:00,1.75202,1.7523,1.7517,1.7523,84000000.0
2007-06-22 13:40:00,1.75234,1.75305,1.75209,1.7529,86000000.0
2007-06-22 13:45:00,1.75262,1.75297,1.75132,1.75294,104000000.0
2007-06-22 13:50:00,1.75296,1.75366,1.75287,1.75366,128000000.0
2007-06-22 13:55:00,1.75365,1.75381,1.75321,1.75333,124000000.0
2007-06-22 14:00:00,1.75325,1.75371,1.75291,1.75371,144000000.0
2007-06-22 14:05:00,1.75373,1.75402,1.75359,1.75377,144000000.0
2007-06-22 14:10:00,1.75352,1.75405,1.75331,1.75394,101000000.0
2007-06-22 14:15:00,1.75403,1.75597,1.75403,1.75588,145000000.0
2007-06-22 14:20:00,1.7561,1.75708,1.75505,1.75505,143000000.0
2007-06-22 14:25:00,1.75498,1.7558,1.75495,1.7558,118000000.0
2007-06-22 14:30:00,1.75585,1.75602,1.75566,1.75588,128000000.0
2007-06-22 14:35:00,1.75577,1.75577,1.7525,1.7525,165000000.0
2007-06-22 14:40:00,1.75314,1.75316,1.75105,1.75196,141000000.0
2007-06-22 14:45:00,1.75204,1.75309,1.75204,1.75309,104000000.0
2007-06-22 14:50:00,1.75316,1.75494,1.75316,1.75443,126000000.0
2007-06-22 14:55:00,1.75447,1.75453,1.75335,1.75362,91000000.0
2007-06-22 15:00:00,1.75395,1.75421,1.75331,1.75364,131000000.0
2007-06-22 15:05:00,1.75357,1.75368,1.75274,1.75288,129000000.0
2007-06-22 15:10:00,1.75257,1.75314,1.75217,1.75229,160000000.0
2007-06-22 15:15:00,1.75175,1.75265,1.75163,1.75265,82000000.0
2007-06-22 15:20:00,1.75245,1.7525,1.75188,1.75212,98000000.0
2007-06-22 15:25:00,1.75204,1.75242,1.75034,1.75207,188000000.0
2007-06-22 15:30:00,1.7499,1.75264,1.74917,1.75249,208000000.0
2007-06-22 15:35:00,1.75251,1.753,1.7522,1.75246,178000000.0
2007-06-22 15:40:00,1.75247,1.75326,1.7518,1.75326,180000000.0
2007-06-22 15:45:00,1.7533,1.75335,1.75269,1.75279,149000000.0
2007-06-22 15:50:00,1.75265,1.75344,1.75113,1.75342,112000000.0
2007-06-22 15:55:00,1.75352,1.75371,1.75312,1.75312,150000000.0
2007-06-22 16:00:00,1.7533,1.75386,1.75323,1.75386,200000000.0
2007-06-22 16:05:00,1.75395,1.7545,1.75332,1.75415,188000000.0
2007-06-22 16:10:00,1.75416,1.75448,1.7539,1.75404,169000000.0
2007-06-22 16:15:00,1.75427,1.7544,1.75389,1.75403,185000000.0
2007-06-22 16:20:00,1.75398,1.75467,1.75398,1.75433,231000000.0
2007-06-22 16:25:00,1.75449,1.75539,1.75438,1.75473,173000000.0
2007-06-22 16:30:00,1.75516,1.75615,1.75516,1.75597,183000000.0
2007-06-22 16:35:00,1.75626,1.75626,1.75452,1.75496,229000000.0
2007-06-22 16:40:00,1.75486,1.7561,1.75486,1.75535,218000000.0
2007-06-22 16:45:00,1.75558,1.75576,1.75273,1.75316,236000000.0
2007-06-22 16:50:00,1.75317,1.75344,1.75298,1.75305,142000000.0
2007-06-22 16:55:00,1.75321,1.75321,1.75053,1.75059,178000000.0
2007-06-22 17:00:00,1.75046,1.75142,1.75037,1.75052,176000000.0
2007-06-22 17:05:00,1.75062,1.75088,1.7504,1.75064,206000000.0
2007-06-22 17:10:00,1.75058,1.75113,1.75044,1.75097,165000000.0
2007-06-22 17:15:00,1.75124,1.75124,1.75031,1.75068,139000000.0
2007-06-22 17:20:00,1.75056,1.75111,1.75038,1.75096,140000000.0
2007-06-22 17:25:00,1.75101,1.75124,1.75076,1.75124,157000000.0
2007-06-22 17:30:00,1.75108,1.75193,1.75108,1.7519,301000000.0
2007-06-22 17:35:00,1.75198,1.75198,1.75135,1.75181,233000000.0
2007-06-22 17:40:00,1.75194,1.75212,1.75165,1.75201,225000000.0
2007-06-22 17:45:00,1.75185,1.75214,1.75175,1.75193,303000000.0
2007-06-22 17:50:00,1.75221,1.75256,1.75188,1.75212,232000000.0
2007-06-22 17:55:00,1.75201,1.75207,1.75132,1.75165,196000000.0
2007-06-22 18:00:00,1.75164,1.7519,1.75122,1.75165,190000000.0
2007-06-22 18:05:00,1.75188,1.75202,1.75153,1.75198,196000000.0
2007-06-22 18:10:00,1.75218,1.75273,1.75215,1.75273,136000000.0
2007-06-22 18:15:00,1.75299,1.75329,1.75238,1.75318,226000000.0
2007-06-22 18:20:00,1.7533,1.75368,1.75319,1.75361,228000000.0
2007-06-22 18:25:00,1.75366,1.75366,1.75224,1.7526,151000000.0
2007-06-22 18:30:00,1.75269,1.75368,1.75239,1.7532,194000000.0
2007-06-22 18:35:00,1.75345,1.7539,1.75311,1.75311,273000000.0
2007-06-22 18:40:00,1.75319,1.75332,1.7524,1.75309,232000000.0
2007-06-22 18:45:00,1.75303,1.75336,1.75295,1.75332,216000000.0
2007-06-22 18:50:00,1.75367,1.754,1.75323,1.75388,129000000.0
2007-06-22 18:55:00,1.75368,1.75464,1.75368,1.75436,98000000.0
2007-06-22 19:00:00,1.75413,1.75468,1.75413,1.75452,129000000.0
2007-06-22 19:05:00,1.75448,1.75529,1.75441,1.75521,232000000.0
2007-06-22 19:10:00,1.75508,1.7565,1.75503,1.7565,148000000.0
2007-06-22 19:15:00,1.75643,1.75684,1.75604,1.75612,123000000.0
2007-06-22 19:20:00,1.75615,1.75683,1.75605,1.75683,120000000.0
2007-06-22 19:25:00,1.75689,1.7572,1.75673,1.75687,216000000.0
2007-06-22 19:30:00,1.75713,1.75743,1.75641,1.75743,154000000.0
2007-06-22 19:35:00,1.75741,1.75759,1.75716,1.7574,91000000.0
2007-06-22 19:40:00,1.75731,1.75751,1.75667,1.75667,94000000.0
2007-06-22 19:45:00,1.75652,1.75652,1.75597,1.75626,118000000.0
2007-06-22 19:50:00,1.75632,1.75663,1.75458,1.75644,75000000.0
2007-06-22 19:55:00,1.75637,1.75661,1.75615,1.75647,106000000.0
2007-06-22 20:00:00,1.75647,1.75654,1.75599,1.75625,101000000.0
2007-06-22 20:05:00,1.75631,1.75691,1.75614,1.75661,97000000.0
2007-06-22 20:10:00,1.75675,1.7576,1.75661,1.7573,65000000.0
2007-06-22 20:15:00,1.75736,1.75742,1.75688,1.75728,72000000.0
2007-06-22 20:20:00,1.75721,1.75743,1.75681,1.7571,56000000.0
2007-06-22 20:25:00,1.75701,1.75744,1.75695,1.75721,76000000.0
2007-06-22 20:30:00,1.75723,1.75735,1.75711,1.75723,106000000.0
2007-06-22 20:35:00,1.75717,1.7573,1.75696,1.75713,60000000.0
2007-06-22 20:40:00,1.75714,1.75717,1.75666,1.75671,50000000.0
2007-06-22 20:45:00,1.75661,1.75732,1.75644,1.75732,61000000.0
2007-06-22 20:50:00,1.75732,1.75736,1.75676,1.75708,58000000.0
2007-06-22 20:55:00,1.75694,1.75769,1.75623,1.75768,56000000.0
2007-06-22 21:00:00,1.75768,1.75768,1.75663,1.75756,52000000.0
2007-06-22 21:05:00,1.75775,1.75778,1.75762,1.75762,42000000.0
2007-06-22 21:10:00,1.75696,1.75766,1.75569,1.75752,41000000.0
2007-06-22 21:15:00,1.75776,1.76735,1.75776,1.76655,40000000.0
2007-06-22 21:20:00,1.76561,1.76564,1.76489,1.76498,43000000.0
2007-06-22 21:25:00,1.76489,1.76562,1.76222,1.76522,73000000.0
2007-06-22 21:30:00,1.76533,1.76611,1.76504,1.76578,41000000.0
2007-06-22 21:35:00,1.76571,1.76672,1.7656,1.76621,77000000.0
2007-06-22 21:40:00,1.76678,1.76839,1.76678,1.76761,55000000.0
2007-06-22 21:45:00,1.76768,1.76832,1.76553,1.76632,45000000.0
2007-06-22 21:50:00,1.76618,1.76734,1.76614,1.76683,40000000.0
2007-06-22 21:55:00,1.7668,1.7668,1.7662,1.76666,55000000.0
2007-06-22 22:00:00,1.76684,1.76694,1.76635,1.76635,49000000.0
2007-06-22 22:05:00,1.76651,1.76677,1.7662,1.76677,45000000.0
2007-06-22 22:10:00,1.76669,1.76682,1.76631,1.76682,53000000.0
2007-06-22 22:15:00,1.76714,1.76714,1.76517,1.76544,50000000.0
2007-06-22 22:20:00,1.76534,1.76558,1.76496,1.76517,50000000.0
2007-06-22 22:25:00,1.76505,1.76579,1.76497,1.76541,43000000.0
2007-06-22 22:30:00,1.76497,1.7662,1.76497,1.76588,118000000.0
2007-06-22 22:35:00,1.76558,1.7659,1.76364,1.76364,64000000.0
2007-06-22 22:40:00,1.76367,1.76445,1.76366,1.76445,53000000.0
2007-06-22 22:45:00,1.76423,1.76423,1.76256,1.76256,60000000.0
2007-06-22 22:50:00,1.76251,1.76288,1.7624,1.76275,48000000.0
2007-06-22 22:55:00,1.76267,1.76322,1.76117,1.76117,39000000.0
2007-06-24 23:00:00,1.76403,1.76446,1.76313,1.76427,49000000.0
2007-06-24 23:05:00,1.76415,1.76436,1.76346,1.76421,49000000.0
2007-06-24 23:10:00,1.76416,1.76438,1.76131,1.76341,40000000.0
2007-06-24 23:15:00,1.76299,1.76299,1.76163,1.76197,32000000.0
2007-06-24 23:20:00,1.76197,1.763,1.76197,1.76257,40000000.0
2007-06-24 23:25:00,1.7623,1.76302,1.7613,1.7613,55000000.0
2007-06-24 23:30:00,1.76134,1.7623,1.76134,1.76186,50000000.0
2007-06-24 23:35:00,1.76205,1.76221,1.76151,1.76172,37000000.0
2007-06-24 23:40:00,1.76151,1.76193,1.76131,1.76182,56000000.0
2007-06-24 23:45:00,1.76208,1.76239,1.76128,1.76231,30000000.0
2007-06-24 23:50:00,1.7621,1.76288,1.76186,1.76252,32000000.0
2007-06-24 23:55:00,1.76187,1.76227,1.76152,1.76213,51000000.0
2007-06-25 00:00:00,1.76225,1.76225,1.76106,1.76106,45000000.0
2007-06-25 00:05:00,1.76098,1.76098,1.75949,1.75997,43000000.0
2007-06-25 00:10:00,1.75949,1.75949,1.75813,1.75864,59000000.0
2007-06-25 00:15:00,1.7588,1.75905,1.75822,1.75892,42000000.0
2007-06-25 00:20:00,1.75872,1.7593,1.75842,1.75873,40000000.0
2007-06-25 00:25:00,1.75877,1.75936,1.75877,1.75908,44000000.0
2007-06-25 00:30:00,1.75917,1.75926,1.75806,1.75854,44000000.0
2007-06-25 00:35:00,1.75879,1.75902,1.75789,1.75789,30000000.0
2007-06-25 00:40:00,1.75762,1.75815,1.75698,1.75757,41000000.0
2007-06-25 00:45:00,1.75781,1.7579,1.75712,1.75777,42000000.0
2007-06-25 00:50:00,1.75768,1.75782,1.75723,1.75759,46000000.0
2007-06-25 00:55:00,1.75767,1.75801,1.75698,1.75786,43000000.0
2007-06-25 01:00:00,1.75796,1.75888,1.75756,1.75859,54000000.0
2007-06-25 01:05:00,1.75865,1.75885,1.75825,1.75835,38000000.0
2007-06-25 01:10:00,1.75837,1.75843,1.75795,1.75795,47000000.0
2007-06-25 01:15:00,1.7579,1.75802,1.75712,1.75747,39000000.0
2007-06-25 01:20:00,1.75726,1.75754,1.75659,1.75678,42000000.0
2007-06-25 01:25:00,1.75661,1.75706,1.75642,1.75706,54000000.0
2007-06-25 01:30:00,1.75711,1.75755,1.75695,1.75695,71000000.0
2007-06-25 01:35:00,1.75712,1.75731,1.7549,1.75575,48000000.0
2007-06-25 01:40:00,1.75547,1.75634,1.75458,1.75634,40000000.0
2007-06-25 01:45:00,1.75641,1.75686,1.75562,1.75686,42000000.0
2007-06-25 01:50:00,1.75669,1.75675,1.75587,1.7566,55000000.0
2007-06-25 01:55:00,1.75642,1.75646,1.75534,1.75565,53000000.0
2007-06-25 02:00:00,1.75581,1.75651,1.75561,1.75623,53000000.0
2007-06-25 02:05:00,1.75624,1.75624,1.75369,1.7537,55000000.0
2007-06-25 02:10:00,1.75398,1.75556,1.75398,1.75525,40000000.0
2007-06-25 02:15:00,1.75515,1.75547,1.75498,1.75498,40000000.0
2007-06-25 02:20:00,1.75551,1.7556,1.75513,1.75533,48000000.0
2007-06-25 02:25:00,1.75543,1.75564,1.75474,1.75484,71000000.0
2007-06-25 02:30:00,1.75477,1.75477,1.75376,1.7544,54000000.0
2007-06-25 02:35:00,1.75445,1.75457,1.75366,1.75366,42000000.0
2007-06-25 02:40:00,1.75261,1.75295,1.75233,1.75279,50000000.0
2007-06-25 02:45:00,1.75321,1.75395,1.75321,1.75394,47000000.0
2007-06-25 02:50:00,1.75375,1.75483,1.75375,1.7547,38000000.0
2007-06-25 02:55:00,1.75472,1.75506,1.7542,1.75483,54000000.0
2007-06-25 03:00:00,1.755,1.75537,1.7545,1.75527,43000000.0
2007-06-25 03:05:00,1.75514,1.75592,1.75508,1.75542,46000000.0
2007-06-25 03:10:00,1.75555,1.75612,1.75555,1.75565,42000000.0
2007-06-25 03:15:00,1.75628,1.75699,1.75603,1.75608,41000000.0
2007-06-25 03:20:00,1.75639,1.75672,1.75639,1.75664,29000000.0
2007-06-25 03:25:00,1.7565,1.75651,1.75551,1.75565,52000000.0
2007-06-25 03:30:00,1.75574,1.75626,1.75535,1.75588,44000000.0
2007-06-25 03:35:00,1.7558,1.75625,1.7556,1.75561,40000000.0
2007-06-25 03:40:00,1.75566,1.75592,1.75538,1.75577,42000000.0
2007-06-25 03:45:00,1.75582,1.7563,1.7558,1.75614,51000000.0
2007-06-25 03:50:00,1.7562,1.7562,1.75495,1.75567,43000000.0
2007-06-25 03:55:00,1.75538,1.7558,1.75501,1.75577,45000000.0
2007-06-25 04:00:00,1.75575,1.75602,1.75525,1.75543,51000000.0
2007-06-25 04:05:00,1.7553,1.7559,1.7553,1.75541,36000000.0
2007-06-25 04:10:00,1.75537,1.75557,1.75502,1.75519,38000000.0
2007-06-25 04:15:00,1.75511,1.75545,1.75503,1.75525,63000000.0
2007-06-25 04:20:00,1.75482,1.75547,1.75439,1.75507,48000000.0
2007-06-25 04:25:00,1.75506,1.75563,1.75501,1.75501,47000000.0
2007-06-25 04:30:00,1.75517,1.75587,1.75502,1.75583,48000000.0
2007-06-25 04:35:00,1.7558,1.756,1.75476,1.75535,40000000.0
2007-06-25 04:40:00,1.75578,1.75585,1.7554,1.75555,24000000.0
2007-06-25 04:45:00,1.75548,1.75578,1.75528,1.75568,40000000.0
2007-06-25 04:50:00,1.75562,1.75598,1.75539,1.7557,49000000.0
2007-06-25 04:55:00,1.75564,1.75668,1.75564,1.75636,49000000.0
2007-06-25 05:00:00,1.75637,1.75668,1.75608,1.75665,39000000.0
2007-06-25 05:05:00,1.7561,1.75661,1.7557,1.75646,48000000.0
2007-06-25 05:10:00,1.75645,1.75674,1.75555,1.7565,60000000.0
2007-06-25 05:15:00,1.75656,1.75744,1.75624,1.75683,53000000.0
2007-06-25 05:20:00,1.75733,1.75742,1.75637,1.75679,64000000.0
2007-06-25 05:25:00,1.75654,1.75675,1.7563,1.75645,114000000.0
2007-06-25 05:30:00,1.75653,1.75671,1.75587,1.75653,43000000.0
2007-06-25 05:35:00,1.75625,1.75662,1.75592,1.75624,43000000.0
2007-06-25 05:40:00,1.7563,1.75678,1.75624,1.75677,43000000.0
2007-06-25 05:45:00,1.75644,1.75667,1.75582,1.75667,46000000.0
2007-06-25 05:50:00,1.75557,1.75698,1.75555,1.75698,38000000.0
2007-06-25 05:55:00,1.75655,1.75726,1.75641,1.75674,49000000.0
2007-06-25 06:00:00,1.75669,1.75694,1.75669,1.75694,49000000.0
2007-06-25 06:05:00,1.75669,1.75705,1.7565,1.75705,35000000.0
2007-06-25 06:10:00,1.75688,1.75688,1.75652,1.75661,40000000.0
2007-06-25 06:15:00,1.75673,1.75699,1.75592,1.75696,55000000.0
2007-06-25 06:20:00,1.75696,1.75744,1.7569,1.75711,77000000.0
2007-06-25 06:25:00,1.75709,1.75715,1.75634,1.75683,41000000.0
2007-06-25 06:30:00,1.75677,1.75706,1.7562,1.75682,73000000.0
2007-06-25 06:35:00,1.75681,1.75681,1.75588,1.75638,37000000.0
2007-06-25 06:40:00,1.75655,1.75692,1.7564,1.75683,38000000.0
2007-06-25 06:45:00,1.75683,1.75688,1.75467,1.75673,34000000.0
2007-06-25 06:50:00,1.75652,1.75682,1.7562,1.75658,42000000.0
2007-06-25 06:55:00,1.7566,1.7569,1.75615,1.75635,69000000.0
2007-06-25 07:00:00,1.75626,1.75647,1.75617,1.75636,56000000.0
2007-06-25 07:05:00,1.75641,1.75643,1.7555,1.75585,58000000.0
2007-06-25 07:10:00,1.75616,1.75644,1.75607,1.75641,61000000.0
2007-06-25 07:15:00,1.75637,1.75638,1.75575,1.75585,50000000.0
2007-06-25 07:20:00,1.75582,1.75605,1.75476,1.75562,60000000.0
2007-06-25 07:25:00,1.75559,1.75579,1.75502,1.7551,106000000.0
2007-06-25 07:30:00,1.75502,1.7556,1.7547,1.75493,76000000.0
2007-06-25 07:35:00,1.75501,1.75531,1.75453,1.75478,56000000.0
2007-06-25 07:40:00,1.75501,1.75526,1.75469,1.75493,72000000.0
2007-06-25 07:45:00,1.75453,1.75534,1.75386,1.75534,65000000.0
2007-06-25 07:50:00,1.75518,1.75541,1.75472,1.75485,97000000.0
2007-06-25 07:55:00,1.7549,1.75534,1.75468,1.75534,101000000.0
2007-06-25 08:00:00,1.75525,1.75583,1.75518,1.75521,106000000.0
2007-06-25 08:05:00,1.75522,1.7588,1.75522,1.75758,75000000.0
2007-06-25 08:10:00,1.7573,1.75794,1.75664,1.75679,118000000.0
2007-06-25 08:15:00,1.75674,1.75696,1.75565,1.75653,94000000.0
2007-06-25 08:20:00,1.75663,1.75701,1.75592,1.75701,91000000.0
2007-06-25 08:25:00,1.75758,1.75868,1.75739,1.75797,154000000.0
2007-06-25 08:30:00,1.75783,1.75797,1.75723,1.75734,216000000.0
2007-06-25 08:35:00,1.75729,1.75734,1.7566,1.75686,120000000.0
2007-06-25 08:40:00,1.7568,1.75733,1.75621,1.75733,123000000.0
2007-06-25 08:45:00,1.75748,1.7587,1.75748,1.75825,148000000.0
2007-06-25 08:50:00,1.75828,1.7586,1.75782,1.75829,232000000.0
2007-06-25 08:55:00,1.75794,1.75794,1.75692,1.75735,129000000.0
2007-06-25 09:00:00,1.75722,1.75747,1.75507,1.75572,98000000.0
2007-06-25 09:05:00,1.75615,1.75663,1.75613,1.75624,129000000.0
2007-06-25 09:10:00,1.756,1.75647,1.75579,1.75616,216000000.0
2007-06-25 09:15:00,1.75639,1.75659,1.75538,1.7557,232000000.0
2007-06-25 09:20:00,1.75571,1.75624,1.7552,1.75603,273000000.0
2007-06-25 09:25:00,1.75625,1.75625,1.75536,1.75536,194000000.0
2007-06-25 09:30:00,1.75524,1.75597,1.75395,1.75588,151000000.0
2007-06-25 09:35:00,1.75591,1.75619,1.75508,1.75517,228000000.0
2007-06-25 09:40:00,1.75509,1.75612,1.75509,1.75559,226000000.0
2007-06-25 09:45:00,1.75563,1.75638,1.7556,1.75622,136000000.0
2007-06-25 09:50:00,1.75608,1.75653,1.7559,1.75627,196000000.0
2007-06-25 09:55:00,1.75639,1.7564,1.75552,1.75567,190000000.0
2007-06-25 10:00:00,1.75565,1.7557,1.75537,1.75556,196000000.0
2007-06-25 10:05:00,1.75529,1.7558,1.75515,1.75561,232000000.0
2007-06-25 10:10:00,1.75555,1.7564,1.75538,1.75622,303000000.0
2007-06-25 10:15:00,1.75619,1.75678,1.75604,1.75654,225000000.0
2007-06-25 10:20:00,1.75657,1.75699,1.75622,1.75699,233000000.0
2007-06-25 10:25:00,1.757,1.757,1.75607,1.75607,301000000.0
2007-06-25 10:30:00,1.75587,1.75638,1.7557,1.7561,157000000.0
2007-06-25 10:35:00,1.75624,1.75685,1.75609,1.75666,140000000.0
2007-06-25 10:40:00,1.75679,1.75768,1.75597,1.75611,139000000.0
2007-06-25 10:45:00,1.75621,1.75635,1.75536,1.75536,165000000.0
2007-06-25 10:50:00,1.7552,1.7552,1.75411,1.75479,206000000.0
2007-06-25 10:55:00,1.75479,1.7553,1.75461,1.7551,176000000.0
2007-06-25 11:00:00,1.7551,1.75568,1.75473,1.75568,178000000.0
2007-06-25 11:05:00,1.75578,1.75578,1.7553,1.7554,142000000.0
2007-06-25 11:10:00,1.75587,1.75797,1.75585,1.75725,236000000.0
2007-06-25 11:15:00,1.75699,1.75742,1.75679,1.75721,218000000.0
2007-06-25 11:20:00,1.75732,1.75762,1.75708,1.75732,229000000.0
2007-06-25 11:25:00,1.75714,1.75725,1.75536,1.75563,183000000.0
2007-06-25 11:30:00,1.75559,1.75561,1.75451,1.75548,173000000.0
2007-06-25 11:35:00,1.75558,1.75582,1.75529,1.75578,231000000.0
2007-06-25 11:40:00,1.75573,1.75602,1.75568,1.75575,185000000.0
2007-06-25 11:45:00,1.75597,1.75686,1.75595,1.75659,169000000.0
2007-06-25 11:50:00,1.75659,1.75736,1.75574,1.75736,188000000.0
2007-06-25 11:55:00,1.75746,1.75864,1.75732,1.75864,200000000.0
2007-06-25 12:00:00,1.75842,1.75842,1.75764,1.75769,150000000.0
2007-06-25 12:05:00,1.75774,1.7589,1.75767,1.75889,112000000.0
2007-06-25 12:10:00,1.75884,1.75919,1.75864,1.75878,149000000.0
2007-06-25 12:15:00,1.75877,1.75906,1.75836,1.75875,180000000.0
2007-06-25 12:20:00,1.75912,1.75988,1.7591,1.75936,178000000.0
2007-06-25 12:25:00,1.75923,1.75947,1.75568,1.75662,208000000.0
2007-06-25 12:30:00,1.75873,1.75921,1.75696,1.75895,188000000.0
2007-06-25 12:35:00,1.75896,1.75896,1.75746,1.75757,98000000.0
2007-06-25 12:40:00,1.75754,1.75768,1.75715,1.75767,82000000.0
2007-06-25 12:45:00,1.75762,1.75762,1.75593,1.75665,160000000.0
2007-06-25 12:50:00,1.75537,1.75559,1.75348,1.75468,129000000.0
2007-06-25 12:55:00,1.75514,1.75538,1.7547,1.7547,131000000.0
2007-06-25 13:00:00,1.75412,1.75558,1.75412,1.75527,91000000.0
2007-06-25 13:05:00,1.75562,1.75569,1.75527,1.75535,126000000.0
2007-06-25 13:10:00,1.75542,1.75562,1.75503,1.75531,104000000.0
2007-06-25 13:15:00,1.75531,1.75582,1.75413,1.7558,141000000.0
2007-06-25 13:20:00,1.75587,1.75609,1.75553,1.75583,165000000.0
2007-06-25 13:25:00,1.75531,1.75608,1.75438,1.75525,128000000.0
2007-06-25 13:30:00,1.7562,1.75627,1.7555,1.75616,118000000.0
2007-06-25 13:35:00,1.75605,1.75605,1.75526,1.75541,143000000.0
2007-06-25 13:40:00,1.7555,1.75634,1.75541,1.75552,145000000.0
2007-06-25 13:45:00,1.7551,1.75526,1.7543,1.75484,101000000.0
2007-06-25 13:50:00,1.75504,1.75542,1.75447,1.75512,144000000.0
2007-06-25 13:55:00,1.75505,1.75553,1.75497,1.75553,144000000.0
2007-06-25 14:00:00,1.75553,1.75563,1.75488,1.7551,124000000.0
2007-06-25 14:05:00,1.75512,1.7555,1.75498,1.75522,128000000.0
2007-06-25 14:10:00,1.75539,1.75542,1.75448,1.7553,104000000.0
2007-06-25 14:15:00,1.75518,1.75521,1.75455,1.75496,86000000.0
2007-06-25 14:20:00,1.75501,1.75501,1.75451,1.75479,84000000.0
2007-06-25 14:25:00,1.75477,1.75546,1.75477,1.75537,75000000.0
2007-06-25 14:30:00,1.7554,1.75552,1.75448,1.75448,67000000.0
2007-06-25 14:35:00,1.75447,1.75461,1.75304,1.754,41000000.0
2007-06-25 14:40:00,1.7542,1.75469,1.75406,1.75448,43000000.0
2007-06-25 14:45:00,1.75446,1.75526,1.7544,1.75474,41000000.0
2007-06-25 14:50:00,1.75454,1.75471,1.75422,1.75468,39000000.0
2007-06-25 14:55:00,1.75432,1.75432,1.75349,1.754,38000000.0
2007-06-25 15:00:00,1.75392,1.75521,1.7537,1.75506,37000000.0
2007-06-25 15:05:00,1.75537,1.75575,1.75511,1.75561,41000000.0
2007-06-25 15:10:00,1.75533,1.75584,1.75492,1.75532,47000000.0
2007-06-25 15:15:00,1.75529,1.75547,1.75507,1.75541,41000000.0
2007-06-25 15:20:00,1.7554,1.75554,1.75468,1.75529,42000000.0
2007-06-25 15:25:00,1.75558,1.75558,1.75432,1.75509,39000000.0
2007-06-25 15:30:00,1.75534,1.75565,1.7552,1.75544,45000000.0
2007-06-25 15:35:00,1.75546,1.75591,1.75385,1.75537,39000000.0
2007-06-25 15:40:00,1.75541,1.75571,1.75515,1.75531,44000000.0
2007-06-25 15:45:00,1.75542,1.75569,1.75525,1.75559,40000000.0
2007-06-25 15:50:00,1.75552,1.7561,1.75498,1.75601,42000000.0
2007-06-25 15:55:00,1.75594,1.75613,1.7555,1.7557,43000000.0
2007-06-25 16:00:00,1.75567,1.75622,1.7552,1.75545,43000000.0
2007-06-25 16:05:00,1.75572,1.75643,1.75454,1.75597,44000000.0
2007-06-25 16:10:00,1.75587,1.75597,1.75536,1.75582,44000000.0
2007-06-25 16:15:00,1.75591,1.75591,1.75439,1.75475,47000000.0
2007-06-25 16:20:00,1.75504,1.75545,1.75464,1.75534,44000000.0
2007-06-25 16:25:00,1.75529,1.75538,1.75418,1.75423,43000000.0
2007-06-25 16:30:00,1.75429,1.75553,1.75418,1.75544,42000000.0
2007-06-25 16:35:00,1.75547,1.75589,1.75546,1.75567,38000000.0
2007-06-25 16:40:00,1.75553,1.75553,1.75477,1.75477,42000000.0
2007-06-25 16:45:00,1.7546,1.75464,1.75349,1.7543,47000000.0
2007-06-25 16:50:00,1.75454,1.75509,1.75444,1.75509,39000000.0
2007-06-25 16:55:00,1.75498,1.75505,1.7526,1.75384,44000000.0
2007-06-25 17:00:00,1.7541,1.75426,1.75185,1.75383,40000000.0
2007-06-25 17:05:00,1.75366,1.75424,1.75366,1.75413,44000000.0
2007-06-25 17:10:00,1.75409,1.75435,1.75298,1.75306,40000000.0
2007-06-25 17:15:00,1.75298,1.75315,1.7528,1.75299,40000000.0
2007-06-25 17:20:00,1.75285,1.7534,1.75204,1.7534,41000000.0
2007-06-25 17:25:00,1.75357,1.75418,1.75317,1.7541,38000000.0
2007-06-25 17:30:00,1.75396,1.75413,1.75331,1.75398,45000000.0
2007-06-25 17:35:00,1.75383,1.75484,1.75352,1.75468,36000000.0
2007-06-25 17:40:00,1.75445,1.75466,1.75414,1.75441,45000000.0
2007-06-25 17:45:00,1.75439,1.75455,1.75367,1.75381,37000000.0
2007-06-25 17:50:00,1.75396,1.75461,1.75386,1.75454,39000000.0
2007-06-25 17:55:00,1.75436,1.75449,1.75398,1.75445,44000000.0
2007-06-25 18:00:00,1.7546,1.75465,1.75391,1.7545,44000000.0
2007-06-25 18:05:00,1.75448,1.75489,1.75427,1.75489,44000000.0
2007-06-25 18:10:00,1.75497,1.75518,1.75395,1.75475,45000000.0
2007-06-25 18:15:00,1.75485,1.75497,1.75401,1.75455,46000000.0
2007-06-25 18:20:00,1.75467,1.7572,1.75371,1.75585,47000000.0
2007-06-25 18:25:00,1.75595,1.75637,1.75539,1.7554,36000000.0
2007-06-25 18:30:00,1.75532,1.75538,1.75435,1.7553,46000000.0
2007-06-25 18:35:00,1.7554,1.75558,1.75525,1.75546,38000000.0
2007-06-25 18:40:00,1.75557,1.75562,1.7549,1.75551,41000000.0
2007-06-25 18:45:00,1.75547,1.75577,1.75525,1.75556,44000000.0
2007-06-25 18:50:00,1.75586,1.75632,1.75548,1.7563,44000000.0
2007-06-25 18:55:00,1.75639,1.75648,1.75586,1.75648,41000000.0
2007-06-25 19:00:00,1.75649,1.75701,1.75647,1.75665,37000000.0
2007-06-25 19:05:00,1.75662,1.75788,1.75641,1.75704,40000000.0
2007-06-25 19:10:00,1.75699,1.75709,1.75558,1.75697,44000000.0
2007-06-25 19:15:00,1.75713,1.75743,1.75645,1.7571,47000000.0
2007-06-25 19:20:00,1.75716,1.75793,1.75716,1.75753,47000000.0
2007-06-25 19:25:00,1.75758,1.75788,1.75674,1.7575,41000000.0
2007-06-25 19:30:00,1.75721,1.75749,1.75672,1.75673,42000000.0
2007-06-25 19:35:00,1.7567,1.75732,1.75644,1.75695,38000000.0
2007-06-25 19:40:00,1.7572,1.75768,1.75705,1.7572,42000000.0
2007-06-25 19:45:00,1.7571,1.75792,1.757,1.7577,40000000.0
2007-06-25 19:50:00,1.75767,1.75894,1.75763,1.75885,36000000.0
2007-06-25 19:55:00,1.75857,1.75885,1.7583,1.75878,41000000.0
2007-06-25 20:00:00,1.75891,1.75914,1.75798,1.75848,39000000.0
2007-06-25 20:05:00,1.75832,1.75894,1.75814,1.75869,45000000.0
2007-06-25 20:10:00,1.75858,1.75945,1.75858,1.75925,40000000.0
2007-06-25 20:15:00,1.75927,1.75976,1.75896,1.75907,42000000.0
2007-06-25 20:20:00,1.75917,1.75943,1.75891,1.75931,40000000.0
2007-06-25 20:25:00,1.75916,1.75926,1.7584,1.75882,43000000.0
2007-06-25 20:30:00,1.75909,1.75964,1.75901,1.75943,37000000.0
2007-06-25 20:35:00,1.7597,1.76023,1.75928,1.76016,46000000.0
2007-06-25 20:40:00,1.76018,1.76071,1.75999,1.76071,45000000.0
2007-06-25 20:45:00,1.76079,1.76124,1.7607,1.76084,39000000.0
2007-06-25 20:50:00,1.76106,1.76241,1.76095,1.76225,50000000.0
2007-06-25 20:55:00,1.76207,1.76207,1.76124,1.76124,36000000.0
2007-06-25 21:00:00,1.76148,1.76232,1.76129,1.76157,36000000.0
2007-06-25 21:05:00,1.76146,1.76223,1.76146,1.76211,43000000.0
2007-06-25 21:10:00,1.76141,1.76236,1.76141,1.76221,41000000.0
2007-06-25 21:15:00,1.76222,1.7628,1.76153,1.76242,40000000.0
2007-06-25 21:20:00,1.76248,1.76266,1.76148,1.76148,49000000.0
2007-06-25 21:25:00,1.7614,1.7614,1.76081,1.76111,35000000.0
2007-06-25 21:30:00,1.76101,1.76101,1.76,1.76051,45000000.0
2007-06-25 21:35:00,1.76037,1.76037,1.75953,1.76019,35000000.0
2007-06-25 21:40:00,1.75993,1.76007,1.75912,1.75986,37000000.0
2007-06-25 21:45:00,1.76022,1.76022,1.7597,1.76001,39000000.0
2007-06-25 21:50:00,1.75925,1.76001,1.75916,1.7598,22000000.0
2007-06-25 21:55:00,1.75979,1.7603,1.75971,1.75971,30000000.0
2007-06-25 22:00:00,1.75984,1.76047,1.75979,1.76014,42000000.0
2007-06-25 22:05:00,1.75966,1.76011,1.75758,1.75953,42000000.0
2007-06-25 22:10:00,1.75942,1.7598,1.7594,1.75975,42000000.0
2007-06-25 22:15:00,1.75975,1.75978,1.75933,1.7595,40000000.0
2007-06-25 22:20:00,1.75909,1.7596,1.75903,1.75948,39000000.0
2007-06-25 22:25:00,1.75957,1.75977,1.75869,1.75935,39000000.0
2007-06-25 22:30:00,1.75959,1.7598,1.75904,1.75975,38000000.0
2007-06-25 22:35:00,1.75973,1.7598,1.75704,1.75923,35000000.0
2007-06-25 22:40:00,1.75879,1.7593,1.75855,1.75874,43000000.0
2007-06-25 22:45:00,1.75872,1.7589,1.75687,1.75771,45000000.0
2007-06-25 22:50:00,1.7577,1.75837,1.75738,1.75738,40000000.0
2007-06-25 22:55:00,1.75755,1.75797,1.75719,1.75721,35000000.0
2007-06-25 23:00:00,1.75731,1.75754,1.7572,1.75737,32000000.0
2007-06-25 23:05:00,1.75741,1.7578,1.75688,1.75688,42000000.0
2007-06-25 23:10:00,1.75738,1.75814,1.75682,1.75814,26000000.0
2007-06-25 23:15:00,1.75805,1.75851,1.75752,1.7581,42000000.0
2007-06-25 23:20:00,1.75813,1.75826,1.75791,1.75804,36000000.0
2007-06-25 23:25:00,1.75776,1.7581,1.75766,1.7579,38000000.0
2007-06-25 23:30:00,1.75778,1.7578,1.75678,1.75701,37000000.0
2007-06-25 23:35:00,1.75683,1.75736,1.7567,1.75724,43000000.0
2007-06-25 23:40:00,1.7573,1.7573,1.75519,1.75519,31000000.0
2007-06-25 23:45:00,1.75532,1.75635,1.75484,1.75635,40000000.0
2007-06-25 23:50:00,1.75641,1.75641,1.75574,1.75627,39000000.0
2007-06-25 23:55:00,1.75623,1.75706,1.7562,1.75635,37000000.0
2007-06-26 00:00:00,1.7571,1.75727,1.7564,1.75642,37000000.0
2007-06-26 00:05:00,1.75704,1.75724,1.75698,1.75714,35000000.0
2007-06-26 00:10:00,1.75717,1.75723,1.75645,1.75645,30000000.0
2007-06-26 00:15:00,1.75695,1.75727,1.75695,1.75723,38000000.0
2007-06-26 00:20:00,1.75717,1.75734,1.75665,1.75713,34000000.0
2007-06-26 00:25:00,1.75733,1.7574,1.75711,1.75729,33000000.0
2007-06-26 00:30:00,1.75715,1.7576,1.75698,1.75754,47000000.0
2007-06-26 00:35:00,1.75759,1.75818,1.75593,1.75818,36000000.0
2007-06-26 00:40:00,1.75799,1.75849,1.75792,1.75838,42000000.0
2007-06-26 00:45:00,1.7586,1.75962,1.75854,1.75962,46000000.0
2007-06-26 00:50:00,1.75968,1.75968,1.75921,1.75934,41000000.0
2007-06-26 00:55:00,1.75918,1.7598,1.75852,1.7595,37000000.0
2007-06-26 01:00:00,1.75916,1.75932,1.75864,1.75932,42000000.0
2007-06-26 01:05:00,1.75943,1.75988,1.75921,1.75922,41000000.0
2007-06-26 01:10:00,1.75929,1.75968,1.75875,1.75968,40000000.0
2007-06-26 01:15:00,1.75913,1.75961,1.75873,1.75948,41000000.0
2007-06-26 01:20:00,1.7595,1.75963,1.75891,1.75914,40000000.0
2007-06-26 01:25:00,1.75922,1.76001,1.75903,1.76001,36000000.0
2007-06-26 01:30:00,1.76017,1.7604,1.75941,1.76026,45000000.0
2007-06-26 01:35:00,1.76022,1.76036,1.75985,1.75985,35000000.0
2007-06-26 01:40:00,1.76058,1.76078,1.75929,1.75968,37000000.0
2007-06-26 01:45:00,1.75988,1.76017,1.75945,1.75987,41000000.0
2007-06-26 01:50:00,1.75972,1.75972,1.75864,1.75902,43000000.0
2007-06-26 01:55:00,1.75918,1.75952,1.75734,1.7594,41000000.0
2007-06-26 02:00:00,1.75924,1.75964,1.75924,1.75949,53000000.0
2007-06-26 02:05:00,1.75945,1.75986,1.75936,1.75967,55000000.0
2007-06-26 02:10:00,1.75957,1.75989,1.75934,1.75969,40000000.0
2007-06-26 02:15:00,1.75979,1.76053,1.75979,1.76053,40000000.0
2007-06-26 02:20:00,1.76093,1.76099,1.75997,1.7608,48000000.0
2007-06-26 02:25:00,1.76085,1.76095,1.75962,1.75988,71000000.0
2007-06-26 02:30:00,1.75973,1.75999,1.75897,1.75897,54000000.0
2007-06-26 02:35:00,1.75901,1.75985,1.759,1.75985,42000000.0
2007-06-26 02:40:00,1.75946,1.75984,1.759,1.75961,50000000.0
2007-06-26 02:45:00,1.76012,1.76012,1.75876,1.75966,47000000.0
2007-06-26 02:50:00,1.75985,1.75985,1.7592,1.7592,38000000.0
2007-06-26 02:55:00,1.75926,1.75933,1.75868,1.75915,54000000.0
2007-06-26 03:00:00,1.75905,1.75927,1.75874,1.75876,43000000.0
2007-06-26 03:05:00,1.7586,1.75891,1.75793,1.75862,46000000.0
2007-06-26 03:10:00,1.75878,1.7591,1.75815,1.75874,42000000.0
2007-06-26 03:15:00,1.75893,1.75913,1.75837,1.75858,41000000.0
2007-06-26 03:20:00,1.75868,1.75887,1.75808,1.75819,38000000.0
2007-06-26 03:25:00,1.75807,1.75833,1.75785,1.75793,52000000.0
2007-06-26 03:30:00,1.7579,1.75855,1.7579,1.7584,44000000.0
2007-06-26 03:35:00,1.75833,1.75853,1.75777,1.75777,40000000.0
2007-06-26 03:40:00,1.75795,1.75795,1.75702,1.75772,42000000.0
2007-06-26 03:45:00,1.75822,1.75822,1.75662,1.75714,58000000.0
2007-06-26 03:50:00,1.75728,1.75728,1.75589,1.756,43000000.0
2007-06-26 03:55:00,1.75596,1.75713,1.75564,1.75693,45000000.0
2007-06-26 04:00:00,1.75685,1.75697,1.75599,1.75667,49000000.0
2007-06-26 04:05:00,1.75663,1.75695,1.75549,1.75581,38000000.0
2007-06-26 04:10:00,1.75567,1.75614,1.75551,1.75607,38000000.0
2007-06-26 04:15:00,1.75595,1.75599,1.75497,1.75518,63000000.0
2007-06-26 04:20:00,1.75509,1.75546,1.75464,1.75519,48000000.0
2007-06-26 04:25:00,1.75512,1.75541,1.75417,1.75441,56000000.0
2007-06-26 04:30:00,1.75458,1.75541,1.7541,1.75541,56000000.0
2007-06-26 04:35:00,1.7552,1.75541,1.75445,1.75484,40000000.0
2007-06-26 04:40:00,1.75503,1.75509,1.75456,1.75476,39000000.0
2007-06-26 04:45:00,1.75483,1.75511,1.75457,1.75498,40000000.0
2007-06-26 04:50:00,1.75483,1.75529,1.75447,1.75516,49000000.0
2007-06-26 04:55:00,1.75538,1.7554,1.7547,1.75521,49000000.0
2007-06-26 05:00:00,1.75548,1.75571,1.75524,1.75571,39000000.0
2007-06-26 05:05:00,1.75554,1.7566,1.75554,1.75642,43000000.0
2007-06-26 05:10:00,1.75647,1.75721,1.75647,1.75686,60000000.0
2007-06-26 05:15:00,1.7566,1.75672,1.75573,1.75653,53000000.0
2007-06-26 05:20:00,1.75652,1.75702,1.75616,1.75653,64000000.0
2007-06-26 05:25:00,1.75632,1.75669,1.75594,1.75625,125000000.0
2007-06-26 05:30:00,1.75625,1.75649,1.75604,1.75631,43000000.0
2007-06-26 05:35:00,1.75614,1.75641,1.75507,1.75538,54000000.0
2007-06-26 05:40:00,1.75541,1.75566,1.75528,1.7556,51000000.0
2007-06-26 05:45:00,1.75562,1.75604,1.75514,1.75555,54000000.0
2007-06-26 05:50:00,1.75528,1.75582,1.75504,1.75515,69000000.0
2007-06-26 05:55:00,1.75497,1.75554,1.75497,1.75535,49000000.0
2007-06-26 06:00:00,1.75537,1.75577,1.75533,1.75555,72000000.0
2007-06-26 06:05:00,1.75545,1.75587,1.75481,1.75481,45000000.0
2007-06-26 06:10:00,1.75477,1.7553,1.75433,1.75504,47000000.0
2007-06-26 06:15:00,1.75512,1.75526,1.7547,1.75487,55000000.0
2007-06-26 06:20:00,1.75517,1.75542,1.75495,1.75535,77000000.0
2007-06-26 06:25:00,1.7554,1.75565,1.75442,1.75455,41000000.0
2007-06-26 06:30:00,1.75533,1.7556,1.755,1.75508,75000000.0
2007-06-26 06:35:00,1.75504,1.75504,1.75433,1.75452,45000000.0
2007-06-26 06:40:00,1.75432,1.75512,1.75432,1.75498,37000000.0
2007-06-26 06:45:00,1.7549,1.75523,1.75333,1.75457,45000000.0
2007-06-26 06:50:00,1.75452,1.75469,1.75436,1.75459,35000000.0
2007-06-26 06:55:00,1.75454,1.75483,1.75344,1.75344,55000000.0
2007-06-26 07:00:00,1.75308,1.75374,1.75274,1.75363,56000000.0
2007-06-26 07:05:00,1.75361,1.75406,1.75321,1.75403,58000000.0
2007-06-26 07:10:00,1.75391,1.75391,1.75312,1.75337,61000000.0
2007-06-26 07:15:00,1.7533,1.75393,1.75303,1.75393,50000000.0
2007-06-26 07:20:00,1.75398,1.75459,1.75366,1.75417,60000000.0
2007-06-26 07:25:00,1.75388,1.75419,1.75334,1.7535,106000000.0
2007-06-26 07:30:00,1.75358,1.75418,1.75339,1.75393,76000000.0
2007-06-26 07:35:00,1.75399,1.75465,1.7538,1.75455,56000000.0
2007-06-26 07:40:00,1.75457,1.75491,1.75402,1.7549,72000000.0
2007-06-26 07:45:00,1.75488,1.75502,1.75376,1.75477,65000000.0
2007-06-26 07:50:00,1.75483,1.75504,1.75425,1.7547,97000000.0
2007-06-26 07:55:00,1.7546,1.75492,1.75418,1.75438,101000000.0
2007-06-26 08:00:00,1.75445,1.75555,1.75445,1.75555,106000000.0
2007-06-26 08:05:00,1.75545,1.75563,1.75499,1.75528,73000000.0
2007-06-26 08:10:00,1.75531,1.75545,1.75493,1.75521,118000000.0
2007-06-26 08:15:00,1.75551,1.75558,1.7544,1.75503,94000000.0
2007-06-26 08:20:00,1.75512,1.75554,1.7541,1.75544,91000000.0
2007-06-26 08:25:00,1.75547,1.75567,1.75452,1.75474,154000000.0
2007-06-26 08:30:00,1.75448,1.75483,1.7537,1.75389,216000000.0
2007-06-26 08:35:00,1.7539,1.75413,1.75304,1.75386,120000000.0
2007-06-26 08:40:00,1.75382,1.75391,1.75269,1.75269,123000000.0
2007-06-26 08:45:00,1.75246,1.75246,1.75131,1.75155,148000000.0
2007-06-26 08:50:00,1.75152,1.75153,1.75025,1.75111,232000000.0
2007-06-26 08:55:00,1.75119,1.75152,1.75042,1.75113,129000000.0
2007-06-26 09:00:00,1.75117,1.7518,1.75102,1.75145,98000000.0
2007-06-26 09:05:00,1.75151,1.75218,1.75099,1.75187,129000000.0
2007-06-26 09:10:00,1.75154,1.75243,1.7513,1.75231,216000000.0
2007-06-26 09:15:00,1.75229,1.75229,1.75134,1.75136,232000000.0
2007-06-26 09:20:00,1.75097,1.75135,1.75072,1.7509,273000000.0
2007-06-26 09:25:00,1.75042,1.75094,1.7496,1.75089,194000000.0
2007-06-26 09:30:00,1.75065,1.75124,1.75046,1.75124,151000000.0
2007-06-26 09:35:00,1.75129,1.75153,1.75076,1.75112,228000000.0
2007-06-26 09:40:00,1.75101,1.75161,1.75079,1.75146,226000000.0
2007-06-26 09:45:00,1.75164,1.75164,1.75102,1.75129,136000000.0
2007-06-26 09:50:00,1.75126,1.75185,1.75102,1.75162,196000000.0
2007-06-26 09:55:00,1.7517,1.75192,1.75158,1.7518,190000000.0
2007-06-26 10:00:00,1.75181,1.75193,1.75137,1.75178,196000000.0
2007-06-26 10:05:00,1.75153,1.75198,1.75153,1.75154,232000000.0
2007-06-26 10:10:00,1.7515,1.75277,1.7515,1.75277,303000000.0
2007-06-26 10:15:00,1.75259,1.75317,1.75185,1.75315,225000000.0
2007-06-26 10:20:00,1.75348,1.7536,1.75298,1.75336,233000000.0
2007-06-26 10:25:00,1.75341,1.75341,1.75081,1.75186,301000000.0
2007-06-26 10:30:00,1.75201,1.75245,1.75058,1.75244,157000000.0
2007-06-26 10:35:00,1.75235,1.75246,1.75045,1.75045,140000000.0
2007-06-26 10:40:00,1.75027,1.7508,1.74977,1.75077,139000000.0
2007-06-26 10:45:00,1.75068,1.75079,1.75011,1.75014,165000000.0
2007-06-26 10:50:00,1.75011,1.75011,1.74908,1.74926,206000000.0
2007-06-26 10:55:00,1.74915,1.75025,1.74915,1.75012,176000000.0
2007-06-26 11:00:00,1.74993,1.75014,1.74939,1.74958,178000000.0
2007-06-26 11:05:00,1.74976,1.7502,1.74961,1.74996,142000000.0
2007-06-26 11:10:00,1.75002,1.75042,1.74966,1.74978,236000000.0
2007-06-26 11:15:00,1.74983,1.75141,1.74983,1.75088,218000000.0
2007-06-26 11:20:00,1.7508,1.7519,1.7508,1.75168,229000000.0
2007-06-26 11:25:00,1.75135,1.75165,1.75101,1.75152,183000000.0
2007-06-26 11:30:00,1.75145,1.75251,1.75144,1.7523,173000000.0
2007-06-26 11:35:00,1.75231,1.75231,1.75131,1.75168,231000000.0
2007-06-26 11:40:00,1.75167,1.75167,1.75113,1.75158,185000000.0
2007-06-26 11:45:00,1.75171,1.7521,1.75132,1.75141,169000000.0
2007-06-26 11:50:00,1.75139,1.75202,1.75135,1.75199,188000000.0
2007-06-26 11:55:00,1.75225,1.75249,1.75184,1.75236,200000000.0
2007-06-26 12:00:00,1.7524,1.75259,1.75124,1.75135,150000000.0
2007-06-26 12:05:00,1.75144,1.75178,1.75081,1.75123,112000000.0
2007-06-26 12:10:00,1.75115,1.75115,1.75082,1.75099,149000000.0
2007-06-26 12:15:00,1.75088,1.75107,1.7503,1.75103,180000000.0
2007-06-26 12:20:00,1.75104,1.75115,1.75009,1.75009,178000000.0
2007-06-26 12:25:00,1.74998,1.75226,1.7496,1.7496,208000000.0
2007-06-26 12:30:00,1.7509,1.75148,1.7491,1.75127,188000000.0
2007-06-26 12:35:00,1.75144,1.75144,1.75028,1.75042,98000000.0
2007-06-26 12:40:00,1.75049,1.75068,1.74986,1.75041,82000000.0
2007-06-26 12:45:00,1.75047,1.75191,1.75047,1.75177,160000000.0
2007-06-26 12:50:00,1.75189,1.75219,1.75123,1.75173,129000000.0
2007-06-26 12:55:00,1.75177,1.75201,1.75038,1.75201,131000000.0
2007-06-26 13:00:00,1.75175,1.75175,1.75039,1.75102,91000000.0
2007-06-26 13:05:00,1.75112,1.75209,1.75093,1.75201,126000000.0
2007-06-26 13:10:00,1.7522,1.7522,1.75016,1.75112,104000000.0
2007-06-26 13:15:00,1.75063,1.75131,1.75023,1.75089,141000000.0
2007-06-26 13:20:00,1.75099,1.75178,1.75099,1.75131,165000000.0
2007-06-26 13:25:00,1.75084,1.75153,1.75057,1.75153,128000000.0
2007-06-26 13:30:00,1.75149,1.75156,1.7506,1.75064,118000000.0
2007-06-26 13:35:00,1.75058,1.75125,1.75042,1.75094,143000000.0
2007-06-26 13:40:00,1.75071,1.75122,1.75061,1.75115,145000000.0
2007-06-26 13:45:00,1.75121,1.75121,1.75031,1.75072,101000000.0
2007-06-26 13:50:00,1.75085,1.7515,1.7498,1.75066,144000000.0
2007-06-26 13:55:00,1.75091,1.75111,1.7504,1.75065,144000000.0
2007-06-26 14:00:00,1.75058,1.75104,1.75044,1.75104,124000000.0
2007-06-26 14:05:00,1.75108,1.75165,1.74952,1.75165,128000000.0
2007-06-26 14:10:00,1.75158,1.75204,1.75037,1.75181,104000000.0
2007-06-26 14:15:00,1.75187,1.75212,1.75079,1.75194,86000000.0
2007-06-26 14:20:00,1.75199,1.752,1.75122,1.75122,84000000.0
2007-06-26 14:25:00,1.75089,1.75176,1.74984,1.75176,75000000.0
2007-06-26 14:30:00,1.752,1.75235,1.75163,1.75209,67000000.0
2007-06-26 14:35:00,1.75246,1.75249,1.75179,1.75229,41000000.0
2007-06-26 14:40:00,1.75235,1.75283,1.75182,1.75209,43000000.0
2007-06-26 14:45:00,1.75218,1.75218,1.75054,1.7521,41000000.0
2007-06-26 14:50:00,1.75187,1.7519,1.75135,1.75158,39000000.0
2007-06-26 14:55:00,1.75167,1.75218,1.75127,1.75218,38000000.0
2007-06-26 15:00:00,1.75339,1.75343,1.75218,1.75238,37000000.0
2007-06-26 15:05:00,1.75236,1.75321,1.75206,1.75249,41000000.0
2007-06-26 15:10:00,1.75221,1.7525,1.75173,1.75204,47000000.0
2007-06-26 15:15:00,1.75212,1.75299,1.75188,1.7521,41000000.0
2007-06-26 15:20:00,1.75214,1.75292,1.75187,1.75279,42000000.0
2007-06-26 15:25:00,1.75275,1.7533,1.75225,1.75246,39000000.0
2007-06-26 15:30:00,1.75244,1.75263,1.75169,1.75255,45000000.0
2007-06-26 15:35:00,1.75258,1.75263,1.75059,1.75214,39000000.0
2007-06-26 15:40:00,1.75241,1.75401,1.75241,1.75327,44000000.0
2007-06-26 15:45:00,1.75311,1.75359,1.75218,1.75303,40000000.0
2007-06-26 15:50:00,1.7533,1.75359,1.75288,1.75339,42000000.0
2007-06-26 15:55:00,1.7537,1.75398,1.75343,1.75366,43000000.0
2007-06-26 16:00:00,1.75347,1.7538,1.75294,1.75355,43000000.0
2007-06-26 16:05:00,1.75317,1.75332,1.75188,1.75292,44000000.0
2007-06-26 16:10:00,1.75268,1.7531,1.75167,1.75278,44000000.0
2007-06-26 16:15:00,1.75301,1.75457,1.75268,1.75457,47000000.0
2007-06-26 16:20:00,1.75481,1.75507,1.75453,1.75497,44000000.0
2007-06-26 16:25:00,1.75487,1.75487,1.75377,1.75487,43000000.0
2007-06-26 16:30:00,1.75469,1.75493,1.75407,1.75436,42000000.0
2007-06-26 16:35:00,1.75388,1.75394,1.75221,1.75246,38000000.0
2007-06-26 16:40:00,1.75257,1.75339,1.75228,1.75251,42000000.0
2007-06-26 16:45:00,1.75238,1.75301,1.75218,1.75297,47000000.0
2007-06-26 16:50:00,1.75299,1.75299,1.75264,1.75284,39000000.0
2007-06-26 16:55:00,1.75262,1.75317,1.75131,1.75299,44000000.0
2007-06-26 17:00:00,1.75317,1.75379,1.7519,1.75332,40000000.0
2007-06-26 17:05:00,1.75329,1.75444,1.75329,1.75394,44000000.0
2007-06-26 17:10:00,1.75397,1.75427,1.7534,1.75427,40000000.0
2007-06-26 17:15:00,1.75422,1.75514,1.75399,1.75472,40000000.0
2007-06-26 17:20:00,1.7544,1.75456,1.75375,1.75419,41000000.0
2007-06-26 17:25:00,1.75414,1.75424,1.75296,1.7541,38000000.0
2007-06-26 17:30:00,1.75405,1.75464,1.75375,1.75453,45000000.0
2007-06-26 17:35:00,1.75456,1.75496,1.75415,1.75425,36000000.0
2007-06-26 17:40:00,1.75407,1.75483,1.75407,1.75483,45000000.0
2007-06-26 17:45:00,1.75511,1.75521,1.75467,1.75516,37000000.0
2007-06-26 17:50:00,1.7552,1.75588,1.7552,1.75537,39000000.0
2007-06-26 17:55:00,1.7553,1.7559,1.75527,1.7559,44000000.0
2007-06-26 18:00:00,1.75556,1.75563,1.75483,1.75498,44000000.0
2007-06-26 18:05:00,1.75499,1.75542,1.75481,1.75537,44000000.0
2007-06-26 18:10:00,1.75536,1.75558,1.75497,1.75531,45000000.0
2007-06-26 18:15:00,1.75529,1.75676,1.75513,1.75636,46000000.0
2007-06-26 18:20:00,1.75632,1.75632,1.7539,1.75589,47000000.0
2007-06-26 18:25:00,1.75591,1.75691,1.75573,1.75682,36000000.0
2007-06-26 18:30:00,1.75693,1.75796,1.7568,1.75694,46000000.0
2007-06-26 18:35:00,1.75662,1.75682,1.75625,1.7568,38000000.0
2007-06-26 18:40:00,1.75662,1.75695,1.75614,1.75614,41000000.0
2007-06-26 18:45:00,1.75616,1.75634,1.75587,1.75596,44000000.0
2007-06-26 18:50:00,1.75609,1.75613,1.75532,1.75598,44000000.0
2007-06-26 18:55:00,1.75607,1.75627,1.7556,1.75563,41000000.0
2007-06-26 19:00:00,1.75557,1.75578,1.75524,1.75542,37000000.0
2007-06-26 19:05:00,1.75541,1.75541,1.75449,1.75449,40000000.0
2007-06-26 19:10:00,1.75495,1.75546,1.75356,1.75525,44000000.0
2007-06-26 19:15:00,1.75521,1.75521,1.75459,1.75508,47000000.0
2007-06-26 19:20:00,1.75505,1.75536,1.75412,1.75441,47000000.0
2007-06-26 19:25:00,1.75497,1.75532,1.75483,1.75483,41000000.0
2007-06-26 19:30:00,1.75461,1.75498,1.75458,1.75496,42000000.0
2007-06-26 19:35:00,1.75497,1.75522,1.75452,1.75461,38000000.0
2007-06-26 19:40:00,1.75476,1.75494,1.75433,1.75472,42000000.0
2007-06-26 19:45:00,1.75422,1.7548,1.75422,1.75474,40000000.0
2007-06-26 19:50:00,1.75439,1.75518,1.75437,1.75478,36000000.0
2007-06-26 19:55:00,1.75467,1.75502,1.75382,1.75416,41000000.0
2007-06-26 20:00:00,1.75475,1.75475,1.75431,1.75469,39000000.0
2007-06-26 20:05:00,1.75456,1.75502,1.75441,1.75465,45000000.0
2007-06-26 20:10:00,1.75465,1.755,1.75408,1.75468,40000000.0
2007-06-26 20:15:00,1.75435,1.7548,1.75419,1.75467,42000000.0
2007-06-26 20:20:00,1.75477,1.75536,1.75466,1.75532,40000000.0
2007-06-26 20:25:00,1.75494,1.75569,1.75494,1.75531,43000000.0
2007-06-26 20:30:00,1.75563,1.75563,1.75525,1.75547,37000000.0
2007-06-26 20:35:00,1.75549,1.7559,1.75532,1.75571,46000000.0
2007-06-26 20:40:00,1.756,1.75616,1.7557,1.75576,45000000.0
2007-06-26 20:45:00,1.75579,1.75616,1.75565,1.75565,39000000.0
2007-06-26 20:50:00,1.75578,1.75596,1.75489,1.75573,50000000.0
2007-06-26 20:55:00,1.75578,1.75591,1.75552,1.75576,36000000.0
2007-06-26 21:00:00,1.75575,1.75584,1.7553,1.7556,36000000.0
2007-06-26 21:05:00,1.75594,1.75595,1.75526,1.75589,43000000.0
2007-06-26 21:10:00,1.75601,1.75643,1.75571,1.75643,41000000.0
2007-06-26 21:15:00,1.75616,1.75642,1.7561,1.75623,39000000.0
2007-06-26 21:20:00,1.75623,1.7568,1.75599,1.75677,49000000.0
2007-06-26 21:25:00,1.75684,1.75708,1.7564,1.75661,35000000.0
2007-06-26 21:30:00,1.75649,1.75703,1.75642,1.75679,45000000.0
2007-06-26 21:35:00,1.75618,1.7568,1.75575,1.75603,44000000.0
2007-06-26 21:40:00,1.75579,1.75599,1.75558,1.75596,37000000.0
2007-06-26 21:45:00,1.75593,1.75611,1.75556,1.75568,39000000.0
2007-06-26 21:50:00,1.75565,1.75575,1.75446,1.75485,36000000.0
2007-06-26 21:55:00,1.755,1.75536,1.75471,1.75501,37000000.0
2007-06-26 22:00:00,1.75487,1.75491,1.74808,1.75488,42000000.0
2007-06-26 22:05:00,1.75478,1.7553,1.75464,1.75472,42000000.0
2007-06-26 22:10:00,1.7546,1.75485,1.75161,1.75415,42000000.0
2007-06-26 22:15:00,1.75479,1.75517,1.75409,1.75515,40000000.0
2007-06-26 22:20:00,1.75492,1.75506,1.75154,1.7549,39000000.0
2007-06-26 22:25:00,1.75481,1.75533,1.75473,1.75477,39000000.0
2007-06-26 22:30:00,1.75477,1.75494,1.75427,1.75474,38000000.0
2007-06-26 22:35:00,1.75459,1.75513,1.75459,1.75511,43000000.0
2007-06-26 22:40:00,1.75519,1.75538,1.75463,1.755,43000000.0
2007-06-26 22:45:00,1.75495,1.75524,1.75471,1.75477,34000000.0
2007-06-26 22:50:00,1.75479,1.75482,1.75424,1.75449,40000000.0
2007-06-26 22:55:00,1.7552,1.75618,1.7552,1.75537,35000000.0
2007-06-26 23:00:00,1.75502,1.7557,1.7544,1.7557,39000000.0
2007-06-26 23:05:00,1.75583,1.75583,1.75497,1.75498,42000000.0
2007-06-26 23:10:00,1.75507,1.75576,1.75479,1.75571,40000000.0
2007-06-26 23:15:00,1.75558,1.75635,1.75542,1.75616,42000000.0
2007-06-26 23:20:00,1.75599,1.75612,1.75522,1.75612,44000000.0
2007-06-26 23:25:00,1.75612,1.7565,1.75518,1.7561,39000000.0
2007-06-26 23:30:00,1.75604,1.75605,1.75512,1.75517,37000000.0
2007-06-26 23:35:00,1.75536,1.75584,1.75523,1.75547,43000000.0
2007-06-26 23:40:00,1.7555,1.75602,1.75521,1.75588,34000000.0
2007-06-26 23:45:00,1.75573,1.75602,1.75535,1.75592,40000000.0
2007-06-26 23:50:00,1.75598,1.75602,1.75561,1.75578,39000000.0
2007-06-26 23:55:00,1.75557,1.75585,1.7543,1.75476,37000000.0
2007-06-27 00:00:00,1.75458,1.75468,1.754,1.75436,37000000.0
2007-06-27 00:05:00,1.75436,1.75451,1.75385,1.75407,43000000.0
2007-06-27 00:10:00,1.75395,1.75498,1.75373,1.75498,39000000.0
2007-06-27 00:15:00,1.75515,1.75542,1.75449,1.75466,41000000.0
2007-06-27 00:20:00,1.75453,1.755,1.75435,1.75483,45000000.0
2007-06-27 00:25:00,1.75452,1.75477,1.75407,1.75477,33000000.0
2007-06-27 00:30:00,1.75478,1.75487,1.75396,1.75396,47000000.0
2007-06-27 00:35:00,1.75415,1.75442,1.75228,1.75442,36000000.0
2007-06-27 00:40:00,1.75476,1.75554,1.75473,1.75525,42000000.0
2007-06-27 00:45:00,1.75567,1.75602,1.75495,1.75544,46000000.0
2007-06-27 00:50:00,1.75539,1.75541,1.75406,1.75432,38000000.0
2007-06-27 00:55:00,1.75444,1.7548,1.75328,1.75328,36000000.0
2007-06-27 01:00:00,1.75366,1.75463,1.75349,1.75439,41000000.0
2007-06-27 01:05:00,1.7546,1.75489,1.75388,1.75461,41000000.0
2007-06-27 01:10:00,1.75446,1.75479,1.75408,1.75478,39000000.0
2007-06-27 01:15:00,1.75475,1.75606,1.75475,1.75556,41000000.0
2007-06-27 01:20:00,1.75546,1.75797,1.75536,1.75797,40000000.0
2007-06-27 01:25:00,1.75848,1.75874,1.75695,1.7571,36000000.0
2007-06-27 01:30:00,1.75701,1.75754,1.75658,1.75711,45000000.0
2007-06-27 01:35:00,1.75753,1.75841,1.75742,1.75834,38000000.0
2007-06-27 01:40:00,1.75822,1.75846,1.75752,1.75779,38000000.0
2007-06-27 01:45:00,1.75782,1.75794,1.75706,1.75761,41000000.0
2007-06-27 01:50:00,1.75758,1.7581,1.757,1.75786,43000000.0
2007-06-27 01:55:00,1.75771,1.75814,1.75559,1.75687,41000000.0
2007-06-27 02:00:00,1.75715,1.75765,1.75704,1.75731,53000000.0
2007-06-27 02:05:00,1.75737,1.75784,1.75682,1.75682,55000000.0
2007-06-27 02:10:00,1.75653,1.75663,1.7556,1.75585,43000000.0
2007-06-27 02:15:00,1.75597,1.7571,1.75597,1.75672,40000000.0
2007-06-27 02:20:00,1.75673,1.75772,1.75668,1.75772,48000000.0
2007-06-27 02:25:00,1.75762,1.75843,1.75717,1.75843,71000000.0
2007-06-27 02:30:00,1.75846,1.75922,1.75803,1.75908,54000000.0
2007-06-27 02:35:00,1.75861,1.75866,1.75812,1.75831,42000000.0
2007-06-27 02:40:00,1.75815,1.75825,1.75719,1.75719,50000000.0
2007-06-27 02:45:00,1.75739,1.75739,1.75621,1.75692,47000000.0
2007-06-27 02:50:00,1.75705,1.75726,1.75619,1.75708,38000000.0
2007-06-27 02:55:00,1.75714,1.75785,1.75714,1.75775,54000000.0
2007-06-27 03:00:00,1.75781,1.75781,1.75654,1.75727,43000000.0
2007-06-27 03:05:00,1.75726,1.75752,1.7568,1.75729,46000000.0
2007-06-27 03:10:00,1.75746,1.75789,1.75745,1.75758,42000000.0
2007-06-27 03:15:00,1.75743,1.75757,1.75695,1.75725,41000000.0
2007-06-27 03:20:00,1.75731,1.75743,1.75684,1.75721,38000000.0
2007-06-27 03:25:00,1.75725,1.75732,1.7537,1.757,52000000.0
2007-06-27 03:30:00,1.75706,1.75726,1.75628,1.75693,44000000.0
2007-06-27 03:35:00,1.75663,1.75692,1.75624,1.75624,40000000.0
2007-06-27 03:40:00,1.75619,1.75633,1.75568,1.75625,42000000.0
2007-06-27 03:45:00,1.75616,1.75616,1.75507,1.75519,58000000.0
2007-06-27 03:50:00,1.75514,1.75543,1.7545,1.75536,43000000.0
2007-06-27 03:55:00,1.75508,1.75564,1.75492,1.75551,45000000.0
2007-06-27 04:00:00,1.75551,1.7558,1.75501,1.7553,53000000.0
2007-06-27 04:05:00,1.75508,1.75574,1.75508,1.75539,36000000.0
2007-06-27 04:10:00,1.75561,1.75567,1.75388,1.75402,38000000.0
2007-06-27 04:15:00,1.75405,1.75426,1.7538,1.754,63000000.0
2007-06-27 04:20:00,1.75415,1.75415,1.75356,1.75356,48000000.0
2007-06-27 04:25:00,1.75355,1.75415,1.75349,1.75349,56000000.0
2007-06-27 04:30:00,1.75343,1.75461,1.7534,1.75461,56000000.0
2007-06-27 04:35:00,1.75437,1.75533,1.75424,1.75474,40000000.0
2007-06-27 04:40:00,1.754,1.75478,1.754,1.75434,42000000.0
2007-06-27 04:45:00,1.75473,1.75501,1.75431,1.75456,40000000.0
2007-06-27 04:50:00,1.7545,1.75484,1.75414,1.75484,49000000.0
2007-06-27 04:55:00,1.75491,1.75491,1.75428,1.75448,49000000.0
2007-06-27 05:00:00,1.75465,1.75493,1.75402,1.75493,39000000.0
2007-06-27 05:05:00,1.75481,1.75529,1.75458,1.75511,48000000.0
2007-06-27 05:10:00,1.75523,1.75554,1.75446,1.75528,60000000.0
2007-06-27 05:15:00,1.75515,1.75664,1.75515,1.75612,53000000.0
2007-06-27 05:20:00,1.75618,1.75629,1.7559,1.75619,64000000.0
2007-06-27 05:25:00,1.75606,1.75637,1.75577,1.75634,125000000.0
2007-06-27 05:30:00,1.75609,1.75626,1.75548,1.75562,43000000.0
2007-06-27 05:35:00,1.75558,1.75608,1.755,1.75588,54000000.0
2007-06-27 05:40:00,1.75645,1.75699,1.7564,1.75686,51000000.0
2007-06-27 05:45:00,1.75677,1.75694,1.75609,1.75683,54000000.0
2007-06-27 05:50:00,1.75679,1.75687,1.75654,1.75654,72000000.0
2007-06-27 05:55:00,1.7566,1.7574,1.7566,1.75723,49000000.0
2007-06-27 06:00:00,1.75708,1.75735,1.7564,1.75674,72000000.0
2007-06-27 06:05:00,1.75678,1.7569,1.7556,1.7556,45000000.0
2007-06-27 06:10:00,1.75556,1.75614,1.75556,1.75588,47000000.0
2007-06-27 06:15:00,1.75598,1.75598,1.75533,1.75536,55000000.0
2007-06-27 06:20:00,1.75553,1.75592,1.75496,1.75592,77000000.0
2007-06-27 06:25:00,1.75603,1.75631,1.75561,1.75561,41000000.0
2007-06-27 06:30:00,1.75591,1.75643,1.75591,1.75641,73000000.0
2007-06-27 06:35:00,1.75665,1.75769,1.75665,1.75734,45000000.0
2007-06-27 06:40:00,1.75713,1.75805,1.7566,1.75791,40000000.0
2007-06-27 06:45:00,1.75809,1.75876,1.75671,1.75801,45000000.0
2007-06-27 06:50:00,1.75768,1.75803,1.75768,1.7579,41000000.0
2007-06-27 06:55:00,1.75782,1.7584,1.75782,1.75817,55000000.0
2007-06-27 07:00:00,1.75878,1.76059,1.75878,1.75979,56000000.0
2007-06-27 07:05:00,1.75989,1.75989,1.7584,1.75907,58000000.0
2007-06-27 07:10:00,1.75905,1.75905,1.75739,1.75742,61000000.0
2007-06-27 07:15:00,1.75732,1.7583,1.75718,1.75761,50000000.0
2007-06-27 07:20:00,1.75743,1.75779,1.75735,1.75779,60000000.0
2007-06-27 07:25:00,1.75786,1.75851,1.75775,1.7583,106000000.0
2007-06-27 07:30:00,1.75821,1.75849,1.75769,1.7582,76000000.0
2007-06-27 07:35:00,1.75812,1.75867,1.75774,1.75856,56000000.0
2007-06-27 07:40:00,1.75828,1.75972,1.75783,1.75955,72000000.0
2007-06-27 07:45:00,1.75952,1.75986,1.75844,1.75934,65000000.0
2007-06-27 07:50:00,1.75942,1.75995,1.75829,1.75969,97000000.0
2007-06-27 07:55:00,1.75984,1.76004,1.75876,1.75876,101000000.0
2007-06-27 08:00:00,1.75894,1.75912,1.75782,1.75889,106000000.0
2007-06-27 08:05:00,1.75888,1.75966,1.75778,1.75911,76000000.0
2007-06-27 08:10:00,1.75905,1.7594,1.75843,1.75863,118000000.0
2007-06-27 08:15:00,1.75876,1.75929,1.75827,1.7591,94000000.0
2007-06-27 08:20:00,1.75908,1.75935,1.75813,1.7593,91000000.0
2007-06-27 08:25:00,1.75949,1.76021,1.75921,1.75988,154000000.0
2007-06-27 08:30:00,1.75981,1.76151,1.75973,1.76093,216000000.0
2007-06-27 08:35:00,1.76077,1.76244,1.76044,1.76192,120000000.0
2007-06-27 08:40:00,1.7616,1.76167,1.76067,1.76069,123000000.0
2007-06-27 08:45:00,1.76072,1.76087,1.76025,1.76043,148000000.0
2007-06-27 08:50:00,1.76057,1.76057,1.76,1.76032,232000000.0
2007-06-27 08:55:00,1.76034,1.76086,1.76015,1.76042,129000000.0
2007-06-27 09:00:00,1.76055,1.76071,1.75925,1.75985,98000000.0
2007-06-27 09:05:00,1.76023,1.76056,1.75968,1.76056,129000000.0
2007-06-27 09:10:00,1.76014,1.76231,1.76014,1.76202,216000000.0
2007-06-27 09:15:00,1.76186,1.76276,1.76124,1.76189,232000000.0
2007-06-27 09:20:00,1.76184,1.76214,1.76085,1.76094,273000000.0
2007-06-27 09:25:00,1.76085,1.76115,1.76008,1.76021,194000000.0
2007-06-27 09:30:00,1.76075,1.76162,1.76053,1.76162,151000000.0
2007-06-27 09:35:00,1.76179,1.763,1.76167,1.76239,228000000.0
2007-06-27 09:40:00,1.76197,1.76295,1.76197,1.76263,226000000.0
2007-06-27 09:45:00,1.76231,1.76338,1.76138,1.76323,136000000.0
2007-06-27 09:50:00,1.76309,1.76309,1.76198,1.76236,196000000.0
2007-06-27 09:55:00,1.76264,1.76285,1.76227,1.76247,190000000.0
2007-06-27 10:00:00,1.76233,1.76379,1.76233,1.76379,196000000.0
2007-06-27 10:05:00,1.76392,1.76431,1.76274,1.76407,232000000.0
2007-06-27 10:10:00,1.76406,1.76519,1.76406,1.76483,303000000.0
2007-06-27 10:15:00,1.76487,1.76506,1.76436,1.76503,225000000.0
2007-06-27 10:20:00,1.765,1.76552,1.76499,1.76518,233000000.0
2007-06-27 10:25:00,1.76516,1.76532,1.76375,1.76418,301000000.0
2007-06-27 10:30:00,1.76411,1.76463,1.76383,1.76383,157000000.0
2007-06-27 10:35:00,1.76393,1.76493,1.76393,1.76468,140000000.0
2007-06-27 10:40:00,1.76466,1.76569,1.76464,1.76525,139000000.0
2007-06-27 10:45:00,1.76546,1.76673,1.76516,1.76627,165000000.0
2007-06-27 10:50:00,1.76627,1.76636,1.76439,1.76473,206000000.0
2007-06-27 10:55:00,1.76443,1.76449,1.76371,1.76396,176000000.0
2007-06-27 11:00:00,1.76408,1.76456,1.76374,1.76391,178000000.0
2007-06-27 11:05:00,1.76399,1.76399,1.76351,1.7639,142000000.0
2007-06-27 11:10:00,1.76378,1.76405,1.76356,1.76389,236000000.0
2007-06-27 11:15:00,1.76384,1.76708,1.76384,1.76708,218000000.0
2007-06-27 11:20:00,1.7669,1.76698,1.76614,1.76698,229000000.0
2007-06-27 11:25:00,1.76727,1.76963,1.76727,1.76954,183000000.0
2007-06-27 11:30:00,1.76956,1.76966,1.767,1.767,173000000.0
2007-06-27 11:35:00,1.76712,1.76806,1.76695,1.76781,231000000.0
2007-06-27 11:40:00,1.76779,1.7683,1.76649,1.7683,185000000.0
2007-06-27 11:45:00,1.76838,1.7686,1.76681,1.76712,169000000.0
2007-06-27 11:50:00,1.76745,1.76745,1.7667,1.76738,188000000.0
2007-06-27 11:55:00,1.76746,1.76756,1.7666,1.76667,200000000.0
2007-06-27 12:00:00,1.76666,1.76682,1.76609,1.76644,150000000.0
2007-06-27 12:05:00,1.76644,1.76681,1.76619,1.76658,112000000.0
2007-06-27 12:10:00,1.76664,1.76676,1.7663,1.76646,149000000.0
2007-06-27 12:15:00,1.76648,1.76719,1.76646,1.7666,180000000.0
2007-06-27 12:20:00,1.76664,1.76669,1.76619,1.76658,178000000.0
2007-06-27 12:25:00,1.7661,1.76612,1.76177,1.7624,208000000.0
2007-06-27 12:30:00,1.76466,1.76628,1.76302,1.76603,188000000.0
2007-06-27 12:35:00,1.76607,1.76621,1.76563,1.76621,98000000.0
2007-06-27 12:40:00,1.76591,1.76627,1.76498,1.76498,82000000.0
2007-06-27 12:45:00,1.76585,1.76642,1.76567,1.7657,160000000.0
2007-06-27 12:50:00,1.76576,1.76693,1.76559,1.7663,129000000.0
2007-06-27 12:55:00,1.76631,1.76642,1.76471,1.76537,131000000.0
2007-06-27 13:00:00,1.76536,1.76614,1.76514,1.76583,91000000.0
2007-06-27 13:05:00,1.76576,1.76579,1.764,1.76548,126000000.0
2007-06-27 13:10:00,1.76555,1.76589,1.76458,1.76458,104000000.0
2007-06-27 13:15:00,1.76485,1.76551,1.76478,1.76504,141000000.0
2007-06-27 13:20:00,1.76502,1.76515,1.76465,1.76465,165000000.0
2007-06-27 13:25:00,1.76487,1.76506,1.76381,1.76392,128000000.0
2007-06-27 13:30:00,1.76387,1.76427,1.7635,1.76427,118000000.0
2007-06-27 13:35:00,1.7642,1.7642,1.76231,1.7634,143000000.0
2007-06-27 13:40:00,1.7634,1.76354,1.76254,1.76299,145000000.0
2007-06-27 13:45:00,1.76304,1.76399,1.76196,1.76386,101000000.0
2007-06-27 13:50:00,1.76358,1.76374,1.76304,1.76347,144000000.0
2007-06-27 13:55:00,1.76326,1.76326,1.76211,1.76213,144000000.0
2007-06-27 14:00:00,1.76211,1.76266,1.76189,1.76266,124000000.0
2007-06-27 14:05:00,1.76283,1.76293,1.76228,1.7623,128000000.0
2007-06-27 14:10:00,1.76234,1.76278,1.76176,1.76188,104000000.0
2007-06-27 14:15:00,1.76162,1.76297,1.76153,1.76281,86000000.0
2007-06-27 14:20:00,1.7627,1.76309,1.76261,1.76286,84000000.0
2007-06-27 14:25:00,1.76318,1.76428,1.76315,1.76315,75000000.0
2007-06-27 14:30:00,1.76368,1.76481,1.76368,1.76399,67000000.0
2007-06-27 14:35:00,1.7642,1.76479,1.76397,1.76464,41000000.0
2007-06-27 14:40:00,1.76445,1.76463,1.76362,1.76407,43000000.0
2007-06-27 14:45:00,1.76433,1.76433,1.76284,1.76298,41000000.0
2007-06-27 14:50:00,1.76271,1.76449,1.7625,1.76449,39000000.0
2007-06-27 14:55:00,1.76444,1.76444,1.76345,1.76355,38000000.0
2007-06-27 15:00:00,1.76377,1.76391,1.76322,1.7633,37000000.0
2007-06-27 15:05:00,1.76345,1.76385,1.7633,1.76366,41000000.0
2007-06-27 15:10:00,1.76357,1.76413,1.76342,1.76401,47000000.0
2007-06-27 15:15:00,1.76379,1.76432,1.76369,1.7641,41000000.0
2007-06-27 15:20:00,1.76402,1.76569,1.76332,1.76567,42000000.0
2007-06-27 15:25:00,1.76603,1.76665,1.76575,1.76612,39000000.0
2007-06-27 15:30:00,1.76629,1.76651,1.76551,1.76639,45000000.0
2007-06-27 15:35:00,1.76609,1.7676,1.76523,1.76644,39000000.0
2007-06-27 15:40:00,1.76646,1.76651,1.76471,1.76592,44000000.0
2007-06-27 15:45:00,1.76576,1.76581,1.76481,1.76507,40000000.0
2007-06-27 15:50:00,1.76494,1.76519,1.76461,1.76461,42000000.0
2007-06-27 15:55:00,1.76471,1.76494,1.76448,1.7649,43000000.0
2007-06-27 16:00:00,1.76482,1.76658,1.76455,1.76644,43000000.0
2007-06-27 16:05:00,1.7658,1.76649,1.7655,1.76587,44000000.0
2007-06-27 16:10:00,1.76579,1.76631,1.76539,1.76621,44000000.0
2007-06-27 16:15:00,1.76622,1.76685,1.76538,1.76665,47000000.0
2007-06-27 16:20:00,1.76677,1.7684,1.76647,1.76819,44000000.0
2007-06-27 16:25:00,1.76807,1.76807,1.76669,1.7668,43000000.0
2007-06-27 16:30:00,1.76641,1.76641,1.7643,1.76449,42000000.0
2007-06-27 16:35:00,1.76428,1.76434,1.76371,1.7639,38000000.0
2007-06-27 16:40:00,1.76381,1.76755,1.76378,1.76755,42000000.0
2007-06-27 16:45:00,1.76733,1.76808,1.76638,1.7676,47000000.0
2007-06-27 16:50:00,1.76773,1.76928,1.7676,1.76901,39000000.0
2007-06-27 16:55:00,1.76852,1.76872,1.76703,1.76872,44000000.0
2007-06-27 17:00:00,1.76924,1.76941,1.76733,1.7691,40000000.0
2007-06-27 17:05:00,1.76882,1.76994,1.76868,1.76927,44000000.0
2007-06-27 17:10:00,1.7695,1.76994,1.76931,1.76943,40000000.0
2007-06-27 17:15:00,1.76929,1.76929,1.76664,1.76704,40000000.0
2007-06-27 17:20:00,1.76671,1.76716,1.76639,1.76639,41000000.0
2007-06-27 17:25:00,1.76645,1.76684,1.7651,1.7651,38000000.0
2007-06-27 17:30:00,1.76497,1.76702,1.76473,1.76702,45000000.0
2007-06-27 17:35:00,1.76705,1.7678,1.76687,1.76771,36000000.0
2007-06-27 17:40:00,1.76762,1.76921,1.76762,1.76921,45000000.0
2007-06-27 17:45:00,1.7692,1.76962,1.76867,1.7688,37000000.0
2007-06-27 17:50:00,1.76932,1.76967,1.76928,1.76939,39000000.0
2007-06-27 17:55:00,1.7693,1.76952,1.76902,1.76925,44000000.0
2007-06-27 18:00:00,1.76905,1.76934,1.7674,1.76764,44000000.0
2007-06-27 18:05:00,1.76795,1.76826,1.76762,1.76762,44000000.0
2007-06-27 18:10:00,1.76756,1.76866,1.76752,1.76841,45000000.0
2007-06-27 18:15:00,1.76859,1.76936,1.76842,1.76895,46000000.0
2007-06-27 18:20:00,1.76885,1.7691,1.76717,1.76871,47000000.0
2007-06-27 18:25:00,1.76867,1.76925,1.76818,1.76834,36000000.0
2007-06-27 18:30:00,1.76804,1.76889,1.76767,1.76859,46000000.0
2007-06-27 18:35:00,1.76845,1.76903,1.76837,1.76889,38000000.0
2007-06-27 18:40:00,1.76883,1.76891,1.76838,1.76844,41000000.0
2007-06-27 18:45:00,1.76849,1.76869,1.7681,1.76859,44000000.0
2007-06-27 18:50:00,1.76863,1.76969,1.76848,1.76958,44000000.0
2007-06-27 18:55:00,1.76973,1.7702,1.76945,1.76996,41000000.0
2007-06-27 19:00:00,1.7699,1.77049,1.76973,1.77049,37000000.0
2007-06-27 19:05:00,1.77034,1.77124,1.76984,1.77124,40000000.0
2007-06-27 19:10:00,1.77158,1.77237,1.77066,1.7722,44000000.0
2007-06-27 19:15:00,1.77216,1.77275,1.7721,1.77233,47000000.0
2007-06-27 19:20:00,1.77233,1.77273,1.77182,1.77212,47000000.0
2007-06-27 19:25:00,1.77227,1.77247,1.77163,1.77166,41000000.0
2007-06-27 19:30:00,1.77222,1.77277,1.77165,1.77247,42000000.0
2007-06-27 19:35:00,1.77233,1.77325,1.77233,1.77295,38000000.0
2007-06-27 19:40:00,1.77335,1.77351,1.77245,1.77271,42000000.0
2007-06-27 19:45:00,1.77297,1.77301,1.7724,1.77301,40000000.0
2007-06-27 19:50:00,1.77278,1.77309,1.77243,1.77274,36000000.0
2007-06-27 19:55:00,1.77267,1.77329,1.77258,1.77326,41000000.0
2007-06-27 20:00:00,1.77389,1.77421,1.77318,1.77402,39000000.0
2007-06-27 20:05:00,1.77385,1.77423,1.77362,1.77411,45000000.0
2007-06-27 20:10:00,1.7738,1.77402,1.77282,1.77284,40000000.0
2007-06-27 20:15:00,1.77266,1.77289,1.7719,1.77284,42000000.0
2007-06-27 20:20:00,1.77299,1.77315,1.77264,1.77294,40000000.0
2007-06-27 20:25:00,1.7729,1.77317,1.7715,1.77156,43000000.0
2007-06-27 20:30:00,1.77172,1.7721,1.7708,1.77098,37000000.0
2007-06-27 20:35:00,1.77093,1.7714,1.77069,1.77093,46000000.0
2007-06-27 20:40:00,1.77085,1.77129,1.77053,1.77062,45000000.0
2007-06-27 20:45:00,1.77115,1.77174,1.77098,1.77153,39000000.0
2007-06-27 20:50:00,1.77159,1.77223,1.77096,1.77223,50000000.0
2007-06-27 20:55:00,1.77186,1.77191,1.77116,1.77156,36000000.0
2007-06-27 21:00:00,1.77178,1.77256,1.77158,1.77194,36000000.0
2007-06-27 21:05:00,1.77203,1.77209,1.7707,1.7707,43000000.0
2007-06-27 21:10:00,1.77091,1.77193,1.7709,1.77125,41000000.0
2007-06-27 21:15:00,1.77122,1.77151,1.7709,1.77096,39000000.0
2007-06-27 21:20:00,1.77089,1.77143,1.77073,1.77106,49000000.0
2007-06-27 21:25:00,1.77124,1.77165,1.77124,1.77158,35000000.0
2007-06-27 21:30:00,1.77122,1.77122,1.77073,1.77088,45000000.0
2007-06-27 21:35:00,1.77094,1.77111,1.77023,1.77035,44000000.0
2007-06-27 21:40:00,1.7702,1.77098,1.76994,1.77054,37000000.0
2007-06-27 21:45:00,1.77047,1.77095,1.76999,1.77053,39000000.0
2007-06-27 21:50:00,1.77048,1.7711,1.7704,1.77092,36000000.0
2007-06-27 21:55:00,1.77076,1.77127,1.77058,1.77077,37000000.0
2007-06-27 22:00:00,1.77081,1.77085,1.77043,1.77059,42000000.0
2007-06-27 22:05:00,1.77056,1.7707,1.77025,1.77042,42000000.0
2007-06-27 22:10:00,1.77027,1.7703,1.76959,1.76995,42000000.0
2007-06-27 22:15:00,1.77002,1.7702,1.76805,1.76805,38000000.0
2007-06-27 22:20:00,1.76805,1.7699,1.76805,1.76924,39000000.0
2007-06-27 22:25:00,1.76946,1.76977,1.7691,1.76947,39000000.0
2007-06-27 22:30:00,1.76944,1.76944,1.76769,1.76857,38000000.0
2007-06-27 22:35:00,1.76864,1.76894,1.76827,1.76827,43000000.0
2007-06-27 22:40:00,1.76805,1.7683,1.76745,1.76745,43000000.0
2007-06-27 22:45:00,1.76811,1.76811,1.76679,1.76736,45000000.0
2007-06-27 22:50:00,1.76719,1.76719,1.76598,1.76598,40000000.0
2007-06-27 22:55:00,1.76616,1.76689,1.76616,1.76654,35000000.0
2007-06-27 23:00:00,1.76664,1.76741,1.76664,1.76738,39000000.0
2007-06-27 23:05:00,1.76724,1.76754,1.76686,1.76715,42000000.0
2007-06-27 23:10:00,1.76715,1.76731,1.76646,1.76703,40000000.0
2007-06-27 23:15:00,1.76708,1.76732,1.76661,1.76685,42000000.0
2007-06-27 23:20:00,1.7668,1.76706,1.76609,1.76628,44000000.0
2007-06-27 23:25:00,1.76617,1.76674,1.76603,1.76611,41000000.0
2007-06-27 23:30:00,1.76601,1.76604,1.76568,1.76599,37000000.0
2007-06-27 23:35:00,1.76618,1.76627,1.76588,1.7661,43000000.0
2007-06-27 23:40:00,1.76601,1.7671,1.76593,1.76668,37000000.0
2007-06-27 23:45:00,1.76673,1.76688,1.76596,1.76649,40000000.0
2007-06-27 23:50:00,1.76651,1.76702,1.76624,1.76653,39000000.0
2007-06-27 23:55:00,1.76659,1.7671,1.76659,1.76686,29000000.0
2007-06-28 00:00:00,1.76663,1.76711,1.76604,1.76658,37000000.0
2007-06-28 00:05:00,1.76665,1.76678,1.76605,1.7666,43000000.0
2007-06-28 00:10:00,1.76653,1.76677,1.76597,1.76642,39000000.0
2007-06-28 00:15:00,1.76596,1.76621,1.76434,1.76583,39000000.0
2007-06-28 00:20:00,1.76575,1.7662,1.76525,1.76614,45000000.0
2007-06-28 00:25:00,1.76557,1.76571,1.76511,1.76535,41000000.0
2007-06-28 00:30:00,1.76533,1.76585,1.76494,1.76521,47000000.0
2007-06-28 00:35:00,1.76528,1.76528,1.76295,1.76522,36000000.0
2007-06-28 00:40:00,1.76511,1.76534,1.76355,1.76363,42000000.0
2007-06-28 00:45:00,1.76334,1.76334,1.76029,1.7607,46000000.0
2007-06-28 00:50:00,1.76077,1.76131,1.75903,1.75905,38000000.0
2007-06-28 00:55:00,1.75909,1.76044,1.75909,1.75997,36000000.0
2007-06-28 01:00:00,1.76065,1.76208,1.76065,1.76202,41000000.0
2007-06-28 01:05:00,1.76211,1.76236,1.76037,1.76037,41000000.0
2007-06-28 01:10:00,1.76042,1.76127,1.76003,1.76077,39000000.0
2007-06-28 01:15:00,1.76059,1.76137,1.76059,1.76103,41000000.0
2007-06-28 01:20:00,1.76088,1.76134,1.76082,1.76125,40000000.0
2007-06-28 01:25:00,1.7615,1.76189,1.76073,1.7609,38000000.0
2007-06-28 01:30:00,1.76142,1.76151,1.76068,1.76083,45000000.0
2007-06-28 01:35:00,1.76088,1.76167,1.76071,1.7609,36000000.0
2007-06-28 01:40:00,1.76081,1.7609,1.75867,1.7587,36000000.0
2007-06-28 01:45:00,1.75867,1.75983,1.7585,1.75899,41000000.0
2007-06-28 01:50:00,1.75992,1.76036,1.75963,1.76002,43000000.0
2007-06-28 01:55:00,1.76022,1.76168,1.75905,1.76097,41000000.0
2007-06-28 02:00:00,1.76082,1.76092,1.76021,1.76051,53000000.0
2007-06-28 02:05:00,1.76064,1.76064,1.75991,1.75991,55000000.0
2007-06-28 02:10:00,1.75957,1.75976,1.75841,1.75844,42000000.0
2007-06-28 02:15:00,1.75828,1.75911,1.75692,1.75717,40000000.0
2007-06-28 02:20:00,1.7572,1.75846,1.75703,1.75828,48000000.0
2007-06-28 02:25:00,1.75827,1.75875,1.75827,1.75867,71000000.0
2007-06-28 02:30:00,1.75865,1.75868,1.75818,1.75834,54000000.0
2007-06-28 02:35:00,1.75825,1.7585,1.75762,1.75762,42000000.0
2007-06-28 02:40:00,1.75801,1.7589,1.75755,1.75842,42000000.0
2007-06-28 02:45:00,1.75868,1.75928,1.7583,1.75917,47000000.0
2007-06-28 02:50:00,1.75903,1.76055,1.75891,1.76055,38000000.0
2007-06-28 02:55:00,1.76056,1.76215,1.76024,1.76114,54000000.0
2007-06-28 03:00:00,1.76126,1.76169,1.76116,1.76119,43000000.0
2007-06-28 03:05:00,1.76081,1.76202,1.76076,1.76183,46000000.0
2007-06-28 03:10:00,1.76176,1.7619,1.76093,1.76141,42000000.0
2007-06-28 03:15:00,1.76149,1.76252,1.761,1.76203,41000000.0
2007-06-28 03:20:00,1.76231,1.7632,1.76224,1.76287,38000000.0
2007-06-28 03:25:00,1.76262,1.76301,1.76241,1.76297,52000000.0
2007-06-28 03:30:00,1.76302,1.76302,1.76209,1.76212,44000000.0
2007-06-28 03:35:00,1.76218,1.76283,1.76218,1.7626,40000000.0
2007-06-28 03:40:00,1.76263,1.76304,1.76248,1.76277,42000000.0
2007-06-28 03:45:00,1.76289,1.76297,1.76228,1.76236,58000000.0
2007-06-28 03:50:00,1.76256,1.76278,1.76201,1.76275,43000000.0
2007-06-28 03:55:00,1.76235,1.76235,1.76149,1.76201,45000000.0
2007-06-28 04:00:00,1.76196,1.76226,1.76175,1.76197,49000000.0
2007-06-28 04:05:00,1.7617,1.7621,1.76142,1.76165,35000000.0
2007-06-28 04:10:00,1.76136,1.76139,1.76068,1.76113,38000000.0
2007-06-28 04:15:00,1.7611,1.76157,1.76081,1.76157,63000000.0
2007-06-28 04:20:00,1.76166,1.76182,1.76123,1.76126,48000000.0
2007-06-28 04:25:00,1.76079,1.7616,1.76075,1.76129,56000000.0
2007-06-28 04:30:00,1.7613,1.76136,1.7606,1.76082,56000000.0
2007-06-28 04:35:00,1.76071,1.76133,1.76058,1.76125,40000000.0
2007-06-28 04:40:00,1.76133,1.76136,1.76065,1.76112,40000000.0
2007-06-28 04:45:00,1.76125,1.76164,1.76095,1.76162,40000000.0
2007-06-28 04:50:00,1.7616,1.76171,1.76089,1.76149,49000000.0
2007-06-28 04:55:00,1.76161,1.76161,1.76074,1.76112,49000000.0
2007-06-28 05:00:00,1.76101,1.76101,1.75977,1.75999,39000000.0
2007-06-28 05:05:00,1.76013,1.76089,1.76009,1.76059,44000000.0
2007-06-28 05:10:00,1.76054,1.76162,1.76043,1.76123,60000000.0
2007-06-28 05:15:00,1.76124,1.76139,1.76045,1.76108,53000000.0
2007-06-28 05:20:00,1.76107,1.76202,1.76107,1.76199,64000000.0
2007-06-28 05:25:00,1.76184,1.76273,1.76155,1.76208,125000000.0
2007-06-28 05:30:00,1.76211,1.76211,1.76154,1.76173,43000000.0
2007-06-28 05:35:00,1.76167,1.76194,1.76066,1.761,54000000.0
2007-06-28 05:40:00,1.76111,1.76131,1.76024,1.76064,51000000.0
2007-06-28 05:45:00,1.76048,1.7609,1.76024,1.76028,54000000.0
2007-06-28 05:50:00,1.7599,1.76037,1.75969,1.75981,69000000.0
2007-06-28 05:55:00,1.75966,1.75998,1.75941,1.75962,49000000.0
2007-06-28 06:00:00,1.75973,1.76029,1.75965,1.76008,72000000.0
2007-06-28 06:05:00,1.76011,1.76025,1.75958,1.75993,45000000.0
2007-06-28 06:10:00,1.75975,1.75996,1.75905,1.75962,47000000.0
2007-06-28 06:15:00,1.75979,1.75988,1.75892,1.75966,55000000.0
2007-06-28 06:20:00,1.75952,1.75996,1.75878,1.75981,77000000.0
2007-06-28 06:25:00,1.75948,1.75971,1.75861,1.75861,41000000.0
2007-06-28 06:30:00,1.75895,1.75974,1.75895,1.75955,73000000.0
2007-06-28 06:35:00,1.75997,1.75997,1.75903,1.75941,45000000.0
2007-06-28 06:40:00,1.75905,1.75906,1.75836,1.7586,37000000.0
2007-06-28 06:45:00,1.7584,1.7589,1.75679,1.75869,45000000.0
2007-06-28 06:50:00,1.75842,1.75884,1.75809,1.75823,42000000.0
2007-06-28 06:55:00,1.75833,1.75882,1.75807,1.75807,55000000.0
2007-06-28 07:00:00,1.75812,1.75898,1.75793,1.75793,56000000.0
2007-06-28 07:05:00,1.75792,1.75888,1.75792,1.75863,58000000.0
2007-06-28 07:10:00,1.7589,1.75999,1.7589,1.75993,61000000.0
2007-06-28 07:15:00,1.75961,1.76004,1.75901,1.75989,50000000.0
2007-06-28 07:20:00,1.75986,1.75996,1.75879,1.7596,60000000.0
2007-06-28 07:25:00,1.7593,1.7597,1.759,1.7597,106000000.0
2007-06-28 07:30:00,1.75937,1.7596,1.75859,1.75859,76000000.0
2007-06-28 07:35:00,1.75849,1.76023,1.75848,1.76014,56000000.0
2007-06-28 07:40:00,1.76017,1.7605,1.75924,1.76047,72000000.0
2007-06-28 07:45:00,1.76029,1.76074,1.75973,1.76074,65000000.0
2007-06-28 07:50:00,1.76046,1.7611,1.76041,1.7605,97000000.0
2007-06-28 07:55:00,1.76055,1.76078,1.75958,1.75969,101000000.0
2007-06-28 08:00:00,1.75978,1.76051,1.7597,1.76037,106000000.0
2007-06-28 08:05:00,1.76041,1.76079,1.76019,1.76039,73000000.0
2007-06-28 08:10:00,1.76044,1.76051,1.75929,1.75929,118000000.0
2007-06-28 08:15:00,1.75938,1.75985,1.75878,1.75899,94000000.0
2007-06-28 08:20:00,1.75912,1.75979,1.75804,1.75804,91000000.0
2007-06-28 08:25:00,1.75797,1.7586,1.75734,1.75812,154000000.0
2007-06-28 08:30:00,1.758,1.75873,1.75743,1.75745,216000000.0
2007-06-28 08:35:00,1.75759,1.75841,1.75741,1.75791,120000000.0
2007-06-28 08:40:00,1.758,1.75821,1.75755,1.75819,123000000.0
2007-06-28 08:45:00,1.75814,1.75825,1.75777,1.75797,148000000.0
2007-06-28 08:50:00,1.75802,1.75851,1.75712,1.75746,232000000.0
2007-06-28 08:55:00,1.75738,1.75754,1.75687,1.75696,129000000.0
2007-06-28 09:00:00,1.75692,1.75735,1.75578,1.75605,98000000.0
2007-06-28 09:05:00,1.7562,1.75761,1.7562,1.75742,129000000.0
2007-06-28 09:10:00,1.75732,1.75762,1.75697,1.75697,216000000.0
2007-06-28 09:15:00,1.75688,1.75736,1.75642,1.75678,232000000.0
2007-06-28 09:20:00,1.75672,1.75718,1.75656,1.75698,273000000.0
2007-06-28 09:25:00,1.75713,1.75782,1.75649,1.75649,194000000.0
2007-06-28 09:30:00,1.7564,1.7567,1.75583,1.75607,151000000.0
2007-06-28 09:35:00,1.75588,1.75667,1.75502,1.75638,228000000.0
2007-06-28 09:40:00,1.75644,1.75646,1.75532,1.75581,226000000.0
2007-06-28 09:45:00,1.75573,1.75641,1.75559,1.75603,136000000.0
2007-06-28 09:50:00,1.75608,1.75679,1.75608,1.75679,196000000.0
2007-06-28 09:55:00,1.75681,1.75688,1.75449,1.75449,190000000.0
2007-06-28 10:00:00,1.75466,1.7563,1.75466,1.75619,196000000.0
2007-06-28 10:05:00,1.75603,1.75621,1.75539,1.75581,232000000.0
2007-06-28 10:10:00,1.75566,1.75591,1.75395,1.75504,303000000.0
2007-06-28 10:15:00,1.75525,1.7554,1.75489,1.75517,225000000.0
2007-06-28 10:20:00,1.75517,1.75577,1.75487,1.75551,233000000.0
2007-06-28 10:25:00,1.75562,1.75566,1.75281,1.75371,301000000.0
2007-06-28 10:30:00,1.75354,1.75354,1.75137,1.7526,157000000.0
2007-06-28 10:35:00,1.75267,1.75369,1.75267,1.75345,140000000.0
2007-06-28 10:40:00,1.75334,1.75355,1.75281,1.75301,139000000.0
2007-06-28 10:45:00,1.7531,1.75343,1.7529,1.75324,165000000.0
2007-06-28 10:50:00,1.75322,1.7543,1.75307,1.75429,206000000.0
2007-06-28 10:55:00,1.75437,1.75437,1.75379,1.75411,176000000.0
2007-06-28 11:00:00,1.7542,1.7542,1.75259,1.75416,178000000.0
2007-06-28 11:05:00,1.75415,1.75534,1.75388,1.75488,142000000.0
2007-06-28 11:10:00,1.75493,1.75566,1.75493,1.75564,236000000.0
2007-06-28 11:15:00,1.75555,1.75565,1.75374,1.75403,218000000.0
2007-06-28 11:20:00,1.75426,1.75454,1.75324,1.75362,229000000.0
2007-06-28 11:25:00,1.7544,1.75469,1.75393,1.75419,183000000.0
2007-06-28 11:30:00,1.75388,1.75393,1.75333,1.75368,173000000.0
2007-06-28 11:35:00,1.75383,1.75398,1.75352,1.7539,231000000.0
2007-06-28 11:40:00,1.75393,1.75453,1.75393,1.75444,185000000.0
2007-06-28 11:45:00,1.75401,1.75401,1.75289,1.75326,169000000.0
2007-06-28 11:50:00,1.7533,1.75426,1.75319,1.75426,188000000.0
2007-06-28 11:55:00,1.75439,1.75556,1.75433,1.75522,200000000.0
2007-06-28 12:00:00,1.75517,1.75533,1.75471,1.755,150000000.0
2007-06-28 12:05:00,1.75529,1.75547,1.75465,1.75503,112000000.0
2007-06-28 12:10:00,1.75543,1.75587,1.75513,1.75557,149000000.0
2007-06-28 12:15:00,1.75559,1.75574,1.75509,1.75509,180000000.0
2007-06-28 12:20:00,1.75501,1.75608,1.75474,1.75571,178000000.0
2007-06-28 12:25:00,1.75572,1.75572,1.75261,1.75261,208000000.0
2007-06-28 12:30:00,1.75367,1.75367,1.75163,1.75205,188000000.0
2007-06-28 12:35:00,1.75208,1.75232,1.7515,1.75157,98000000.0
2007-06-28 12:40:00,1.75161,1.75261,1.75161,1.75227,82000000.0
2007-06-28 12:45:00,1.75205,1.75243,1.7516,1.7516,160000000.0
2007-06-28 12:50:00,1.75115,1.75197,1.7495,1.7495,129000000.0
2007-06-28 12:55:00,1.74903,1.74977,1.74766,1.74977,131000000.0
2007-06-28 13:00:00,1.75025,1.75102,1.74844,1.75032,91000000.0
2007-06-28 13:05:00,1.75032,1.75079,1.75013,1.75059,126000000.0
2007-06-28 13:10:00,1.7504,1.75059,1.74818,1.74879,104000000.0
2007-06-28 13:15:00,1.74904,1.74995,1.74904,1.74904,141000000.0
2007-06-28 13:20:00,1.74904,1.75049,1.74904,1.75049,165000000.0
2007-06-28 13:25:00,1.75055,1.7506,1.7495,1.75029,128000000.0
2007-06-28 13:30:00,1.75018,1.75044,1.7498,1.7504,118000000.0
2007-06-28 13:35:00,1.75067,1.75126,1.75032,1.75092,143000000.0
2007-06-28 13:40:00,1.7506,1.75076,1.7502,1.75061,145000000.0
2007-06-28 13:45:00,1.75079,1.75084,1.75019,1.75051,101000000.0
2007-06-28 13:50:00,1.75058,1.75067,1.75035,1.75055,144000000.0
2007-06-28 13:55:00,1.75057,1.75102,1.75057,1.75087,144000000.0
2007-06-28 14:00:00,1.75088,1.75095,1.75061,1.75071,124000000.0
2007-06-28 14:05:00,1.75064,1.75109,1.74923,1.75085,128000000.0
2007-06-28 14:10:00,1.75049,1.75065,1.75041,1.75056,104000000.0
2007-06-28 14:15:00,1.75089,1.75134,1.75042,1.75074,86000000.0
2007-06-28 14:20:00,1.75062,1.75078,1.75023,1.75072,84000000.0
2007-06-28 14:25:00,1.75089,1.75095,1.75017,1.75063,75000000.0
2007-06-28 14:30:00,1.75033,1.7508,1.74986,1.75074,67000000.0
2007-06-28 14:35:00,1.75086,1.75117,1.75053,1.75053,41000000.0
2007-06-28 14:40:00,1.75051,1.7508,1.75014,1.75069,43000000.0
2007-06-28 14:45:00,1.75069,1.75114,1.75045,1.751,41000000.0
2007-06-28 14:50:00,1.75081,1.75104,1.75057,1.75088,39000000.0
2007-06-28 14:55:00,1.75102,1.75166,1.75085,1.75132,38000000.0
2007-06-28 15:00:00,1.75148,1.75161,1.75098,1.75159,37000000.0
2007-06-28 15:05:00,1.75159,1.75172,1.75081,1.75112,41000000.0
2007-06-28 15:10:00,1.75089,1.75113,1.74993,1.75017,47000000.0
2007-06-28 15:15:00,1.75003,1.75068,1.74941,1.74941,41000000.0
2007-06-28 15:20:00,1.75056,1.75076,1.74904,1.75034,42000000.0
2007-06-28 15:25:00,1.75034,1.75068,1.74955,1.7496,39000000.0
2007-06-28 15:30:00,1.74976,1.75082,1.74954,1.75082,45000000.0
2007-06-28 15:35:00,1.7507,1.75071,1.74847,1.75016,39000000.0
2007-06-28 15:40:00,1.75016,1.75056,1.74874,1.75033,44000000.0
2007-06-28 15:45:00,1.75031,1.75035,1.75,1.75035,40000000.0
2007-06-28 15:50:00,1.75048,1.75051,1.74968,1.74982,42000000.0
2007-06-28 15:55:00,1.75006,1.75039,1.74978,1.75003,43000000.0
2007-06-28 16:00:00,1.74968,1.74988,1.74855,1.74935,43000000.0
2007-06-28 16:05:00,1.7493,1.75031,1.74877,1.75015,44000000.0
2007-06-28 16:10:00,1.75038,1.7507,1.75028,1.75028,44000000.0
2007-06-28 16:15:00,1.75026,1.75026,1.74917,1.74965,47000000.0
2007-06-28 16:20:00,1.74973,1.74973,1.7492,1.74938,44000000.0
2007-06-28 16:25:00,1.74934,1.7495,1.74896,1.74906,43000000.0
2007-06-28 16:30:00,1.74929,1.74957,1.749,1.74936,42000000.0
2007-06-28 16:35:00,1.74951,1.74967,1.74906,1.74941,38000000.0
2007-06-28 16:40:00,1.74954,1.75047,1.74949,1.75047,42000000.0
2007-06-28 16:45:00,1.75038,1.75063,1.7501,1.75016,47000000.0
2007-06-28 16:50:00,1.75009,1.75058,1.74924,1.75001,39000000.0
2007-06-28 16:55:00,1.75007,1.75027,1.74711,1.74806,44000000.0
2007-06-28 17:00:00,1.74828,1.74873,1.74595,1.74773,40000000.0
2007-06-28 17:05:00,1.74818,1.74839,1.74672,1.7482,44000000.0
2007-06-28 17:10:00,1.74838,1.7486,1.7481,1.74823,40000000.0
2007-06-28 17:15:00,1.74821,1.74839,1.74729,1.74824,40000000.0
2007-06-28 17:20:00,1.74819,1.74855,1.74766,1.7477,41000000.0
2007-06-28 17:25:00,1.74776,1.74841,1.74738,1.74738,38000000.0
2007-06-28 17:30:00,1.74853,1.7487,1.7478,1.74825,45000000.0
2007-06-28 17:35:00,1.7482,1.74842,1.74806,1.74826,36000000.0
2007-06-28 17:40:00,1.74839,1.74861,1.74803,1.74837,45000000.0
2007-06-28 17:45:00,1.7485,1.74967,1.74812,1.74932,37000000.0
2007-06-28 17:50:00,1.74938,1.74978,1.74938,1.74966,39000000.0
2007-06-28 17:55:00,1.7497,1.74996,1.74932,1.74965,44000000.0
2007-06-28 18:00:00,1.74943,1.7498,1.74911,1.74972,44000000.0
2007-06-28 18:05:00,1.74975,1.74975,1.74919,1.74949,36000000.0
2007-06-28 18:10:00,1.74951,1.74951,1.74885,1.74907,45000000.0
2007-06-28 18:15:00,1.74914,1.74947,1.74846,1.74905,46000000.0
2007-06-28 18:20:00,1.74897,1.74949,1.74729,1.74949,47000000.0
2007-06-28 18:25:00,1.74929,1.74929,1.74735,1.74737,36000000.0
2007-06-28 18:30:00,1.74757,1.74787,1.74703,1.7472,46000000.0
2007-06-28 18:35:00,1.74714,1.74714,1.74606,1.74677,38000000.0
2007-06-28 18:40:00,1.74681,1.74682,1.74612,1.7463,41000000.0
2007-06-28 18:45:00,1.74629,1.74682,1.74611,1.7462,44000000.0
2007-06-28 18:50:00,1.74634,1.74664,1.74617,1.74648,44000000.0
2007-06-28 18:55:00,1.74657,1.74666,1.74628,1.74666,41000000.0
2007-06-28 19:00:00,1.74655,1.74655,1.74546,1.74546,37000000.0
2007-06-28 19:05:00,1.74485,1.74631,1.74476,1.74631,40000000.0
2007-06-28 19:10:00,1.74627,1.74742,1.74542,1.74669,44000000.0
2007-06-28 19:15:00,1.74686,1.74773,1.7467,1.74705,47000000.0
2007-06-28 19:20:00,1.74717,1.74813,1.74706,1.74806,47000000.0
2007-06-28 19:25:00,1.74828,1.74886,1.74748,1.74754,41000000.0
2007-06-28 19:30:00,1.74757,1.74778,1.74692,1.74759,42000000.0
2007-06-28 19:35:00,1.74756,1.74803,1.74753,1.74776,38000000.0
2007-06-28 19:40:00,1.74782,1.74832,1.74728,1.7483,42000000.0
2007-06-28 19:45:00,1.74827,1.74827,1.74717,1.748,40000000.0
2007-06-28 19:50:00,1.74787,1.74802,1.74746,1.74755,36000000.0
2007-06-28 19:55:00,1.74708,1.74807,1.74708,1.7475,41000000.0
2007-06-28 20:00:00,1.74732,1.74781,1.7469,1.74768,39000000.0
2007-06-28 20:05:00,1.74747,1.74806,1.74625,1.74625,45000000.0
2007-06-28 20:10:00,1.74662,1.74746,1.74626,1.74626,40000000.0
2007-06-28 20:15:00,1.7458,1.74811,1.7458,1.74762,42000000.0
2007-06-28 20:20:00,1.74739,1.74784,1.74657,1.74678,40000000.0
2007-06-28 20:25:00,1.74634,1.74747,1.74634,1.74742,43000000.0
2007-06-28 20:30:00,1.74744,1.74909,1.74655,1.74909,37000000.0
2007-06-28 20:35:00,1.74873,1.74882,1.74668,1.74759,46000000.0
2007-06-28 20:40:00,1.748,1.74846,1.74611,1.74611,45000000.0
2007-06-28 20:45:00,1.74619,1.74625,1.7453,1.74578,39000000.0
2007-06-28 20:50:00,1.74603,1.74733,1.74593,1.74672,50000000.0
2007-06-28 20:55:00,1.74668,1.74693,1.74656,1.74669,36000000.0
2007-06-28 21:00:00,1.74694,1.74704,1.74581,1.74665,36000000.0
2007-06-28 21:05:00,1.74642,1.74773,1.74623,1.74623,43000000.0
2007-06-28 21:10:00,1.74626,1.74698,1.74626,1.74698,41000000.0
2007-06-28 21:15:00,1.74694,1.74698,1.74599,1.74638,39000000.0
2007-06-28 21:20:00,1.74597,1.74685,1.74591,1.74669,49000000.0
2007-06-28 21:25:00,1.74683,1.74683,1.746,1.74624,35000000.0
2007-06-28 21:30:00,1.74625,1.74676,1.74621,1.74649,45000000.0
2007-06-28 21:35:00,1.74611,1.74702,1.74593,1.74691,44000000.0
2007-06-28 21:40:00,1.74683,1.74709,1.74669,1.74683,37000000.0
2007-06-28 21:45:00,1.74671,1.74716,1.74633,1.74702,39000000.0
2007-06-28 21:50:00,1.74698,1.74723,1.74682,1.74702,36000000.0
2007-06-28 21:55:00,1.74701,1.74713,1.74618,1.74618,37000000.0
2007-06-28 22:00:00,1.74629,1.7469,1.74608,1.74666,42000000.0
2007-06-28 22:05:00,1.74657,1.74692,1.74585,1.74692,42000000.0
2007-06-28 22:10:00,1.74625,1.747,1.74614,1.74665,42000000.0
2007-06-28 22:15:00,1.74654,1.74654,1.7453,1.74595,38000000.0
2007-06-28 22:20:00,1.74596,1.74653,1.74565,1.74653,39000000.0
2007-06-28 22:25:00,1.74661,1.74678,1.74614,1.74632,43000000.0
2007-06-28 22:30:00,1.74633,1.74763,1.74618,1.74756,38000000.0
2007-06-28 22:35:00,1.7475,1.74785,1.74747,1.74785,43000000.0
2007-06-28 22:40:00,1.74789,1.7484,1.74777,1.74831,43000000.0
2007-06-28 22:45:00,1.74807,1.74837,1.74614,1.74819,45000000.0
2007-06-28 22:50:00,1.74811,1.74811,1.74454,1.74593,40000000.0
2007-06-28 22:55:00,1.74645,1.74679,1.74532,1.7467,35000000.0
2007-06-28 23:00:00,1.74614,1.74688,1.74578,1.74616,39000000.0
2007-06-28 23:05:00,1.74653,1.74664,1.74606,1.74628,42000000.0
2007-06-28 23:10:00,1.74642,1.74647,1.74593,1.74622,40000000.0
2007-06-28 23:15:00,1.74632,1.74645,1.74573,1.7462,42000000.0
2007-06-28 23:20:00,1.74603,1.74611,1.74538,1.74558,44000000.0
2007-06-28 23:25:00,1.74555,1.74555,1.74408,1.74444,44000000.0
2007-06-28 23:30:00,1.74454,1.7446,1.74395,1.74395,37000000.0
2007-06-28 23:35:00,1.74397,1.74607,1.74384,1.74574,43000000.0
2007-06-28 23:40:00,1.74608,1.74672,1.74497,1.74497,32000000.0
2007-06-28 23:45:00,1.74512,1.74664,1.74512,1.74627,40000000.0
2007-06-28 23:50:00,1.74626,1.74651,1.74589,1.74593,39000000.0
2007-06-28 23:55:00,1.74573,1.74636,1.74566,1.74628,31000000.0
2007-06-29 00:00:00,1.74606,1.74646,1.74551,1.74567,37000000.0
2007-06-29 00:05:00,1.74611,1.74646,1.74534,1.74549,43000000.0
2007-06-29 00:10:00,1.74539,1.74539,1.74426,1.74451,39000000.0
2007-06-29 00:15:00,1.74426,1.74447,1.74349,1.74369,41000000.0
2007-06-29 00:20:00,1.74353,1.74435,1.74346,1.74398,45000000.0
2007-06-29 00:25:00,1.74414,1.74497,1.74395,1.74402,41000000.0
2007-06-29 00:30:00,1.74429,1.746,1.74426,1.74584,47000000.0
2007-06-29 00:35:00,1.74592,1.74642,1.74428,1.74593,36000000.0
2007-06-29 00:40:00,1.74582,1.74583,1.74314,1.74314,42000000.0
2007-06-29 00:45:00,1.74339,1.74719,1.74339,1.74643,46000000.0
2007-06-29 00:50:00,1.74672,1.74672,1.74559,1.74608,38000000.0
2007-06-29 00:55:00,1.74576,1.74612,1.74553,1.74564,36000000.0
2007-06-29 01:00:00,1.7456,1.74624,1.74538,1.74558,41000000.0
2007-06-29 01:05:00,1.74559,1.74615,1.74552,1.74592,41000000.0
2007-06-29 01:10:00,1.74608,1.74653,1.7455,1.74641,37000000.0
2007-06-29 01:15:00,1.7462,1.74764,1.7462,1.74714,41000000.0
2007-06-29 01:20:00,1.74706,1.74747,1.74684,1.74747,40000000.0
2007-06-29 01:25:00,1.74754,1.74809,1.74728,1.74774,36000000.0
2007-06-29 01:30:00,1.74764,1.74764,1.74677,1.747,45000000.0
2007-06-29 01:35:00,1.74695,1.74714,1.7464,1.74659,41000000.0
2007-06-29 01:40:00,1.74657,1.74657,1.74602,1.74602,29000000.0
2007-06-29 01:45:00,1.74605,1.74692,1.74597,1.74675,41000000.0
2007-06-29 01:50:00,1.74695,1.74854,1.74646,1.74804,43000000.0
2007-06-29 01:55:00,1.74787,1.74805,1.74582,1.74786,41000000.0
2007-06-29 02:00:00,1.74771,1.74801,1.74675,1.74725,53000000.0
2007-06-29 02:05:00,1.74739,1.74792,1.74736,1.74792,55000000.0
2007-06-29 02:10:00,1.74786,1.74787,1.74691,1.74721,42000000.0
2007-06-29 02:15:00,1.74732,1.74732,1.74688,1.74727,40000000.0
2007-06-29 02:20:00,1.74735,1.74764,1.74732,1.74748,48000000.0
2007-06-29 02:25:00,1.74742,1.74759,1.74651,1.74654,71000000.0
2007-06-29 02:30:00,1.74644,1.74669,1.74532,1.74545,54000000.0
2007-06-29 02:35:00,1.74556,1.74618,1.74539,1.74618,42000000.0
2007-06-29 02:40:00,1.7461,1.7464,1.7458,1.74607,50000000.0
2007-06-29 02:45:00,1.74618,1.74689,1.74607,1.74668,47000000.0
2007-06-29 02:50:00,1.74604,1.74713,1.74604,1.74681,43000000.0
2007-06-29 02:55:00,1.74713,1.74748,1.74704,1.74748,54000000.0
2007-06-29 03:00:00,1.74752,1.74753,1.74568,1.74569,43000000.0
2007-06-29 03:05:00,1.74567,1.74584,1.74517,1.74517,46000000.0
2007-06-29 03:10:00,1.7448,1.74523,1.74472,1.74485,42000000.0
2007-06-29 03:15:00,1.74492,1.7457,1.74443,1.74536,41000000.0
2007-06-29 03:20:00,1.74504,1.74559,1.74499,1.7455,38000000.0
2007-06-29 03:25:00,1.74571,1.74656,1.74546,1.74633,52000000.0
2007-06-29 03:30:00,1.74638,1.74642,1.74514,1.74527,44000000.0
2007-06-29 03:35:00,1.74523,1.74605,1.74517,1.74578,40000000.0
2007-06-29 03:40:00,1.74594,1.74643,1.74594,1.74627,42000000.0
2007-06-29 03:45:00,1.74648,1.74659,1.74563,1.74624,58000000.0
2007-06-29 03:50:00,1.74636,1.74808,1.74558,1.748,43000000.0
2007-06-29 03:55:00,1.74728,1.74747,1.74591,1.74671,45000000.0
2007-06-29 04:00:00,1.74647,1.74704,1.74594,1.74626,55000000.0
2007-06-29 04:05:00,1.74616,1.74657,1.74574,1.74612,38000000.0
2007-06-29 04:10:00,1.74618,1.74641,1.74576,1.74588,38000000.0
2007-06-29 04:15:00,1.7459,1.74603,1.74489,1.74522,63000000.0
2007-06-29 04:20:00,1.74533,1.74605,1.74487,1.74577,48000000.0
2007-06-29 04:25:00,1.74556,1.74586,1.74506,1.74551,56000000.0
2007-06-29 04:30:00,1.74505,1.7458,1.74458,1.74528,56000000.0
2007-06-29 04:35:00,1.74507,1.74545,1.74483,1.74542,40000000.0
2007-06-29 04:40:00,1.74478,1.74589,1.7446,1.74588,38000000.0
2007-06-29 04:45:00,1.74589,1.74621,1.7458,1.74601,40000000.0
2007-06-29 04:50:00,1.74593,1.74619,1.74584,1.74593,49000000.0
2007-06-29 04:55:00,1.74627,1.74674,1.74541,1.7455,49000000.0
2007-06-29 05:00:00,1.74555,1.74601,1.74501,1.74501,39000000.0
2007-06-29 05:05:00,1.74546,1.74598,1.7454,1.74561,49000000.0
2007-06-29 05:10:00,1.7457,1.74625,1.7457,1.74585,60000000.0
2007-06-29 05:15:00,1.74581,1.74581,1.74497,1.74498,53000000.0
2007-06-29 05:20:00,1.74499,1.74516,1.74463,1.74503,64000000.0
2007-06-29 05:25:00,1.7449,1.7454,1.74457,1.74538,125000000.0
2007-06-29 05:30:00,1.74462,1.74551,1.74462,1.74528,43000000.0
2007-06-29 05:35:00,1.74519,1.74546,1.74438,1.7447,54000000.0
2007-06-29 05:40:00,1.74499,1.74528,1.74491,1.74499,51000000.0
2007-06-29 05:45:00,1.74488,1.74525,1.74471,1.74505,54000000.0
2007-06-29 05:50:00,1.74497,1.7458,1.74449,1.7458,73000000.0
2007-06-29 05:55:00,1.74541,1.74588,1.7454,1.74577,54000000.0
2007-06-29 06:00:00,1.74577,1.74634,1.74563,1.74617,72000000.0
2007-06-29 06:05:00,1.74644,1.74659,1.74554,1.74603,45000000.0
2007-06-29 06:10:00,1.74612,1.74616,1.74548,1.74579,47000000.0
2007-06-29 06:15:00,1.74572,1.74589,1.74493,1.7455,55000000.0
2007-06-29 06:20:00,1.74551,1.74636,1.74515,1.74618,77000000.0
2007-06-29 06:25:00,1.74628,1.7463,1.7458,1.74624,41000000.0
2007-06-29 06:30:00,1.74631,1.74677,1.74622,1.74653,76000000.0
2007-06-29 06:35:00,1.74652,1.74667,1.74572,1.74623,45000000.0
2007-06-29 06:40:00,1.74637,1.74699,1.74618,1.7467,43000000.0
2007-06-29 06:45:00,1.74668,1.74668,1.74435,1.74641,45000000.0
2007-06-29 06:50:00,1.74634,1.74645,1.74534,1.74603,45000000.0
2007-06-29 06:55:00,1.74598,1.74637,1.74597,1.74625,55000000.0
2007-06-29 07:00:00,1.74541,1.74636,1.74522,1.74582,56000000.0
2007-06-29 07:05:00,1.74559,1.74591,1.7451,1.7451,58000000.0
2007-06-29 07:10:00,1.74534,1.74575,1.74457,1.74495,61000000.0
2007-06-29 07:15:00,1.74518,1.74527,1.74485,1.74508,50000000.0
2007-06-29 07:20:00,1.74504,1.74524,1.74466,1.74471,60000000.0
2007-06-29 07:25:00,1.74487,1.74594,1.74487,1.74577,106000000.0
2007-06-29 07:30:00,1.74602,1.74643,1.74551,1.74617,76000000.0
2007-06-29 07:35:00,1.74606,1.74676,1.74583,1.74653,56000000.0
2007-06-29 07:40:00,1.74604,1.74663,1.74556,1.74662,72000000.0
2007-06-29 07:45:00,1.74646,1.74691,1.74594,1.7462,65000000.0
2007-06-29 07:50:00,1.74624,1.74687,1.74619,1.74653,97000000.0
2007-06-29 07:55:00,1.74654,1.74685,1.74638,1.74664,101000000.0
2007-06-29 08:00:00,1.74642,1.74669,1.74603,1.74647,106000000.0
2007-06-29 08:05:00,1.74646,1.74657,1.74582,1.746,73000000.0
2007-06-29 08:10:00,1.74598,1.74677,1.74596,1.74625,118000000.0
2007-06-29 08:15:00,1.74604,1.74652,1.74572,1.74642,94000000.0
2007-06-29 08:20:00,1.74646,1.74646,1.74579,1.74635,91000000.0
2007-06-29 08:25:00,1.74642,1.74649,1.74554,1.74603,154000000.0
2007-06-29 08:30:00,1.74585,1.74594,1.74488,1.74494,216000000.0
2007-06-29 08:35:00,1.74487,1.74492,1.74318,1.74318,120000000.0
2007-06-29 08:40:00,1.74322,1.74365,1.74281,1.74351,123000000.0
2007-06-29 08:45:00,1.74391,1.74565,1.74391,1.74418,148000000.0
2007-06-29 08:50:00,1.74429,1.74429,1.7433,1.74382,232000000.0
2007-06-29 08:55:00,1.74388,1.74411,1.74209,1.7426,129000000.0
2007-06-29 09:00:00,1.74262,1.74362,1.7425,1.74276,98000000.0
2007-06-29 09:05:00,1.7425,1.74322,1.74214,1.74254,129000000.0
2007-06-29 09:10:00,1.74264,1.74284,1.74218,1.74266,216000000.0
2007-06-29 09:15:00,1.7428,1.74474,1.7428,1.74471,232000000.0
2007-06-29 09:20:00,1.7446,1.74536,1.74426,1.74457,273000000.0
2007-06-29 09:25:00,1.74483,1.74497,1.74293,1.74326,194000000.0
2007-06-29 09:30:00,1.7432,1.74358,1.74295,1.7434,151000000.0
2007-06-29 09:35:00,1.74346,1.74351,1.74198,1.74277,228000000.0
2007-06-29 09:40:00,1.7427,1.74286,1.74103,1.74181,226000000.0
2007-06-29 09:45:00,1.74189,1.7429,1.74133,1.74277,136000000.0
2007-06-29 09:50:00,1.74271,1.74307,1.74199,1.74301,196000000.0
2007-06-29 09:55:00,1.74302,1.74302,1.74004,1.74004,190000000.0
2007-06-29 10:00:00,1.74036,1.74104,1.74008,1.74101,196000000.0
2007-06-29 10:05:00,1.74083,1.74116,1.74008,1.74079,232000000.0
2007-06-29 10:10:00,1.74073,1.74125,1.74062,1.74106,303000000.0
2007-06-29 10:15:00,1.74129,1.74129,1.74051,1.74065,225000000.0
2007-06-29 10:20:00,1.74044,1.74076,1.74025,1.74075,233000000.0
2007-06-29 10:25:00,1.74077,1.74145,1.74051,1.74116,301000000.0
2007-06-29 10:30:00,1.74105,1.74147,1.73987,1.7414,157000000.0
2007-06-29 10:35:00,1.7413,1.74155,1.74057,1.74129,140000000.0
2007-06-29 10:40:00,1.7413,1.7417,1.74087,1.74087,139000000.0
2007-06-29 10:45:00,1.74085,1.74127,1.74079,1.74111,165000000.0
2007-06-29 10:50:00,1.7407,1.74195,1.74036,1.74195,206000000.0
2007-06-29 10:55:00,1.74167,1.74237,1.74163,1.7418,176000000.0
2007-06-29 11:00:00,1.74188,1.74245,1.74173,1.74214,178000000.0
2007-06-29 11:05:00,1.74209,1.74241,1.74176,1.74203,142000000.0
2007-06-29 11:10:00,1.74226,1.74226,1.74084,1.74111,236000000.0
2007-06-29 11:15:00,1.74105,1.74161,1.74105,1.74148,218000000.0
2007-06-29 11:20:00,1.74122,1.74141,1.7408,1.74133,229000000.0
2007-06-29 11:25:00,1.74143,1.74147,1.74013,1.7403,183000000.0
2007-06-29 11:30:00,1.74051,1.74056,1.7399,1.74027,173000000.0
2007-06-29 11:35:00,1.74021,1.74124,1.73989,1.74094,231000000.0
2007-06-29 11:40:00,1.74098,1.74195,1.74098,1.74164,185000000.0
2007-06-29 11:45:00,1.74167,1.74325,1.74167,1.74305,169000000.0
2007-06-29 11:50:00,1.74316,1.74386,1.74255,1.74373,188000000.0
2007-06-29 11:55:00,1.74409,1.74424,1.74268,1.74334,200000000.0
2007-06-29 12:00:00,1.74332,1.74493,1.74332,1.7446,150000000.0
2007-06-29 12:05:00,1.74453,1.74453,1.74292,1.74374,112000000.0
2007-06-29 12:10:00,1.74387,1.74396,1.7432,1.74322,149000000.0
2007-06-29 12:15:00,1.74338,1.74419,1.74316,1.74316,180000000.0
2007-06-29 12:20:00,1.74315,1.74382,1.74293,1.74346,178000000.0
2007-06-29 12:25:00,1.74358,1.74444,1.74182,1.74198,208000000.0
2007-06-29 12:30:00,1.7435,1.74463,1.74164,1.74461,188000000.0
2007-06-29 12:35:00,1.74463,1.74463,1.74383,1.74421,98000000.0
2007-06-29 12:40:00,1.74418,1.74464,1.7438,1.7442,82000000.0
2007-06-29 12:45:00,1.74424,1.74544,1.74424,1.7453,160000000.0
2007-06-29 12:50:00,1.74552,1.74601,1.74509,1.74509,129000000.0
2007-06-29 12:55:00,1.74502,1.74591,1.74395,1.74526,131000000.0
2007-06-29 13:00:00,1.74455,1.74557,1.74455,1.74516,91000000.0
2007-06-29 13:05:00,1.7454,1.74653,1.74521,1.74653,126000000.0
2007-06-29 13:10:00,1.7465,1.74672,1.74578,1.74598,104000000.0
2007-06-29 13:15:00,1.74607,1.74627,1.74562,1.74562,141000000.0
2007-06-29 13:20:00,1.74554,1.74585,1.74515,1.74569,165000000.0
2007-06-29 13:25:00,1.74571,1.74622,1.74562,1.74622,128000000.0
2007-06-29 13:30:00,1.74638,1.74685,1.74605,1.74677,118000000.0
2007-06-29 13:35:00,1.74684,1.74745,1.7465,1.74685,143000000.0
2007-06-29 13:40:00,1.74728,1.74739,1.74655,1.74688,145000000.0
2007-06-29 13:45:00,1.74692,1.74692,1.74538,1.74639,101000000.0
2007-06-29 13:50:00,1.74663,1.74675,1.74609,1.74627,144000000.0
2007-06-29 13:55:00,1.74617,1.747,1.74569,1.747,144000000.0
2007-06-29 14:00:00,1.74707,1.7474,1.74665,1.7474,124000000.0
2007-06-29 14:05:00,1.74713,1.74944,1.74703,1.74937,128000000.0
2007-06-29 14:10:00,1.74913,1.75047,1.74913,1.74935,104000000.0
2007-06-29 14:15:00,1.74958,1.75013,1.7491,1.7492,86000000.0
2007-06-29 14:20:00,1.74926,1.74973,1.74894,1.74904,84000000.0
2007-06-29 14:25:00,1.74936,1.75015,1.74936,1.74944,75000000.0
2007-06-29 14:30:00,1.74936,1.7501,1.74755,1.74796,67000000.0
2007-06-29 14:35:00,1.74797,1.74853,1.74742,1.74814,41000000.0
2007-06-29 14:40:00,1.74861,1.74927,1.74861,1.7491,43000000.0
2007-06-29 14:45:00,1.74928,1.7496,1.74831,1.74892,41000000.0
2007-06-29 14:50:00,1.74889,1.74942,1.74888,1.74917,39000000.0
2007-06-29 14:55:00,1.74924,1.74924,1.74712,1.74712,38000000.0
2007-06-29 15:00:00,1.74722,1.74822,1.74673,1.748,37000000.0
2007-06-29 15:05:00,1.74743,1.74886,1.74716,1.74859,41000000.0
2007-06-29 15:10:00,1.74843,1.74922,1.74802,1.749,47000000.0
2007-06-29 15:15:00,1.74919,1.74924,1.7476,1.74797,41000000.0
2007-06-29 15:20:00,1.74806,1.74831,1.7477,1.7477,42000000.0
2007-06-29 15:25:00,1.74798,1.74801,1.7474,1.74774,39000000.0
2007-06-29 15:30:00,1.74811,1.74824,1.74744,1.74815,45000000.0
2007-06-29 15:35:00,1.74821,1.74858,1.74637,1.74841,39000000.0
2007-06-29 15:40:00,1.74826,1.74847,1.74777,1.74828,44000000.0
2007-06-29 15:45:00,1.74832,1.74889,1.74741,1.74752,40000000.0
2007-06-29 15:50:00,1.74703,1.74806,1.74683,1.74795,42000000.0
2007-06-29 15:55:00,1.74797,1.74924,1.74772,1.74888,43000000.0
2007-06-29 16:00:00,1.74884,1.74884,1.74811,1.74881,43000000.0
2007-06-29 16:05:00,1.749,1.749,1.74565,1.74681,44000000.0
2007-06-29 16:10:00,1.74705,1.74734,1.74617,1.74642,44000000.0
2007-06-29 16:15:00,1.74642,1.74662,1.74615,1.74623,47000000.0
2007-06-29 16:20:00,1.7462,1.74642,1.74573,1.746,44000000.0
2007-06-29 16:25:00,1.74605,1.74732,1.74599,1.74725,43000000.0
2007-06-29 16:30:00,1.7473,1.74814,1.7467,1.74752,42000000.0
2007-06-29 16:35:00,1.74737,1.74792,1.74678,1.74682,38000000.0
2007-06-29 16:40:00,1.74702,1.74752,1.74672,1.74726,42000000.0
2007-06-29 16:45:00,1.74733,1.74866,1.74733,1.74864,47000000.0
2007-06-29 16:50:00,1.74796,1.74868,1.74696,1.74838,39000000.0
2007-06-29 16:55:00,1.74788,1.74803,1.74621,1.7475,44000000.0
2007-06-29 17:00:00,1.74755,1.7482,1.74624,1.74806,40000000.0
2007-06-29 17:05:00,1.74837,1.74853,1.74709,1.74718,44000000.0
2007-06-29 17:10:00,1.74697,1.74736,1.74689,1.74699,40000000.0
2007-06-29 17:15:00,1.74695,1.7476,1.74663,1.74747,40000000.0
2007-06-29 17:20:00,1.74754,1.74813,1.7473,1.74751,41000000.0
2007-06-29 17:25:00,1.74708,1.7473,1.74678,1.74714,38000000.0
2007-06-29 17:30:00,1.74717,1.74725,1.74563,1.74703,45000000.0
2007-06-29 17:35:00,1.74693,1.74722,1.74664,1.74704,36000000.0
2007-06-29 17:40:00,1.74716,1.74719,1.74605,1.74631,45000000.0
2007-06-29 17:45:00,1.74666,1.74874,1.74666,1.74866,37000000.0
2007-06-29 17:50:00,1.74885,1.74899,1.74807,1.74819,39000000.0
2007-06-29 17:55:00,1.74824,1.74863,1.74796,1.74863,44000000.0
2007-06-29 18:00:00,1.74848,1.74863,1.74767,1.74823,44000000.0
2007-06-29 18:05:00,1.74808,1.74842,1.74773,1.74842,44000000.0
2007-06-29 18:10:00,1.74855,1.74865,1.74791,1.74822,45000000.0
2007-06-29 18:15:00,1.74837,1.74906,1.74837,1.7488,46000000.0
2007-06-29 18:20:00,1.74914,1.74997,1.7475,1.74975,47000000.0
2007-06-29 18:25:00,1.74967,1.74985,1.74897,1.74976,36000000.0
2007-06-29 18:30:00,1.74979,1.75031,1.74948,1.75031,46000000.0
2007-06-29 18:35:00,1.75035,1.75099,1.7503,1.75099,38000000.0
2007-06-29 18:40:00,1.75118,1.75157,1.75094,1.75094,41000000.0
2007-06-29 18:45:00,1.75116,1.7516,1.75071,1.75086,44000000.0
2007-06-29 18:50:00,1.75101,1.75105,1.75009,1.75033,44000000.0
2007-06-29 18:55:00,1.75103,1.75191,1.75103,1.75191,41000000.0
2007-06-29 19:00:00,1.75171,1.75173,1.75139,1.75166,37000000.0
2007-06-29 19:05:00,1.75153,1.75181,1.75084,1.75158,40000000.0
2007-06-29 19:10:00,1.75144,1.75184,1.74995,1.75168,44000000.0
2007-06-29 19:15:00,1.75224,1.75289,1.75173,1.7522,47000000.0
2007-06-29 19:20:00,1.75222,1.75236,1.75182,1.7523,47000000.0
2007-06-29 19:25:00,1.75218,1.75248,1.75212,1.75248,41000000.0
2007-06-29 19:30:00,1.75234,1.75282,1.75215,1.7528,42000000.0
2007-06-29 19:35:00,1.75293,1.75303,1.7522,1.7522,38000000.0
2007-06-29 19:40:00,1.75207,1.7522,1.75128,1.7522,42000000.0
2007-06-29 19:45:00,1.75242,1.75245,1.75124,1.75155,40000000.0
2007-06-29 19:50:00,1.75165,1.75265,1.75165,1.75265,36000000.0
2007-06-29 19:55:00,1.75247,1.75307,1.75228,1.75269,41000000.0
2007-06-29 20:00:00,1.75284,1.75352,1.75238,1.75333,39000000.0
2007-06-29 20:05:00,1.75293,1.7535,1.7528,1.75331,45000000.0
2007-06-29 20:10:00,1.7537,1.75397,1.75317,1.75337,40000000.0
2007-06-29 20:15:00,1.75342,1.75362,1.75298,1.75312,42000000.0
2007-06-29 20:20:00,1.75333,1.75607,1.75333,1.75583,40000000.0
2007-06-29 20:25:00,1.75553,1.75583,1.75482,1.75529,43000000.0
2007-06-29 20:30:00,1.7554,1.75579,1.75469,1.75579,37000000.0
2007-06-29 20:35:00,1.75603,1.75621,1.75549,1.756,46000000.0
2007-06-29 20:40:00,1.75586,1.75809,1.7558,1.75774,45000000.0
2007-06-29 20:45:00,1.75755,1.75755,1.75672,1.75716,39000000.0
2007-06-29 20:50:00,1.75691,1.75722,1.75596,1.75722,50000000.0
2007-06-29 20:55:00,1.75721,1.7585,1.75709,1.75781,36000000.0
2007-06-29 21:00:00,1.75777,1.75777,1.75635,1.75698,36000000.0
2007-06-29 21:05:00,1.75665,1.75666,1.75544,1.75554,43000000.0
2007-06-29 21:10:00,1.75561,1.75561,1.75474,1.75502,41000000.0
2007-06-29 21:15:00,1.755,1.75561,1.75479,1.75523,43000000.0
2007-06-29 21:20:00,1.75531,1.7558,1.75515,1.75548,49000000.0
2007-06-29 21:25:00,1.75559,1.75597,1.75529,1.75573,35000000.0
2007-06-29 21:30:00,1.75583,1.75692,1.75581,1.75596,45000000.0
2007-06-29 21:35:00,1.75613,1.75618,1.75542,1.75544,44000000.0
2007-06-29 21:40:00,1.75519,1.75531,1.75381,1.75411,37000000.0
2007-06-29 21:45:00,1.75427,1.7543,1.75348,1.75357,31000000.0
2007-06-29 21:50:00,1.75413,1.75439,1.75343,1.75365,36000000.0
2007-06-29 21:55:00,1.75368,1.75459,1.75346,1.75428,37000000.0
2007-06-29 22:00:00,1.75444,1.75494,1.75418,1.75457,42000000.0
2007-06-29 22:05:00,1.75446,1.75487,1.75428,1.75471,42000000.0
2007-06-29 22:10:00,1.75451,1.75462,1.75302,1.75352,42000000.0
2007-06-29 22:15:00,1.75349,1.75365,1.75299,1.75307,36000000.0
2007-06-29 22:20:00,1.75309,1.75354,1.75273,1.75334,39000000.0
2007-06-29 22:25:00,1.75316,1.75316,1.75268,1.75281,39000000.0
2007-06-29 22:30:00,1.75288,1.75298,1.75249,1.75259,38000000.0
2007-06-29 22:35:00,1.75244,1.75295,1.75232,1.75279,43000000.0
2007-06-29 22:40:00,1.75289,1.75297,1.75214,1.75214,43000000.0
2007-06-29 22:45:00,1.75182,1.75219,1.75088,1.75122,45000000.0
2007-06-29 22:50:00,1.75127,1.7513,1.75003,1.75058,40000000.0
2007-06-29 22:55:00,1.75098,1.75212,1.75097,1.75124,35000000.0
2007-07-01 23:00:00,1.75203,1.7524,1.75199,1.75225,32000000.0
2007-07-01 23:05:00,1.75106,1.75238,1.75106,1.75209,42000000.0
2007-07-01 23:10:00,1.7514,1.7514,1.74967,1.74985,33000000.0
2007-07-01 23:15:00,1.74954,1.75074,1.74859,1.74859,42000000.0
2007-07-01 23:20:00,1.74821,1.7492,1.74726,1.74815,44000000.0
2007-07-01 23:25:00,1.74812,1.74858,1.7474,1.74762,38000000.0
2007-07-01 23:30:00,1.74771,1.74787,1.74724,1.74768,37000000.0
2007-07-01 23:35:00,1.74773,1.74773,1.74725,1.74742,43000000.0
2007-07-01 23:40:00,1.74732,1.74774,1.74726,1.74758,32000000.0
2007-07-01 23:45:00,1.74798,1.74833,1.74761,1.74762,40000000.0
2007-07-01 23:50:00,1.74662,1.7479,1.74662,1.74789,30000000.0
2007-07-01 23:55:00,1.74757,1.74824,1.74721,1.74769,37000000.0
2007-07-02 00:00:00,1.74759,1.74804,1.74759,1.74799,37000000.0
2007-07-02 00:05:00,1.74798,1.74816,1.74742,1.7478,43000000.0
2007-07-02 00:10:00,1.7478,1.74833,1.74758,1.74789,39000000.0
2007-07-02 00:15:00,1.74776,1.74821,1.74776,1.74812,38000000.0
2007-07-02 00:20:00,1.74783,1.74883,1.74775,1.74865,45000000.0
2007-07-02 00:25:00,1.74869,1.74883,1.74844,1.74862,41000000.0
2007-07-02 00:30:00,1.74854,1.75001,1.74844,1.75,47000000.0
2007-07-02 00:35:00,1.75015,1.751,1.74832,1.75049,36000000.0
2007-07-02 00:40:00,1.7504,1.75046,1.74966,1.75,42000000.0
2007-07-02 00:45:00,1.74993,1.74993,1.74958,1.74982,46000000.0
2007-07-02 00:50:00,1.74988,1.75007,1.74953,1.74979,38000000.0
2007-07-02 00:55:00,1.74955,1.74985,1.74862,1.74862,36000000.0
2007-07-02 01:00:00,1.749,1.74952,1.74878,1.74932,41000000.0
2007-07-02 01:05:00,1.74933,1.74968,1.74927,1.74963,41000000.0
2007-07-02 01:10:00,1.74966,1.74988,1.74912,1.74988,38000000.0
2007-07-02 01:15:00,1.74985,1.75048,1.74985,1.7502,41000000.0
2007-07-02 01:20:00,1.75002,1.75097,1.74997,1.75095,40000000.0
2007-07-02 01:25:00,1.75109,1.75109,1.75012,1.75066,36000000.0
2007-07-02 01:30:00,1.75067,1.75067,1.74983,1.75014,45000000.0
2007-07-02 01:35:00,1.75011,1.75044,1.74973,1.75005,36000000.0
2007-07-02 01:40:00,1.75037,1.75037,1.74951,1.74965,38000000.0
2007-07-02 01:45:00,1.74976,1.74995,1.74942,1.74978,41000000.0
2007-07-02 01:50:00,1.74993,1.7512,1.74993,1.75093,43000000.0
2007-07-02 01:55:00,1.75074,1.7511,1.7489,1.75084,41000000.0
2007-07-02 02:00:00,1.7508,1.7508,1.74953,1.74968,53000000.0
2007-07-02 02:05:00,1.74967,1.75,1.74957,1.74959,55000000.0
2007-07-02 02:10:00,1.74984,1.7501,1.74971,1.75001,42000000.0
2007-07-02 02:15:00,1.75006,1.75034,1.74983,1.75032,40000000.0
2007-07-02 02:20:00,1.75025,1.75058,1.74957,1.74993,48000000.0
2007-07-02 02:25:00,1.74938,1.75008,1.74904,1.74961,53000000.0
2007-07-02 02:30:00,1.74997,1.74997,1.74917,1.74933,54000000.0
2007-07-02 02:35:00,1.74926,1.74951,1.74906,1.74906,42000000.0
2007-07-02 02:40:00,1.74901,1.7494,1.74879,1.74899,50000000.0
2007-07-02 02:45:00,1.74882,1.74895,1.74806,1.74836,47000000.0
2007-07-02 02:50:00,1.74841,1.74859,1.7481,1.74829,38000000.0
2007-07-02 02:55:00,1.74825,1.74863,1.74811,1.74852,54000000.0
2007-07-02 03:00:00,1.74859,1.74859,1.74742,1.74814,43000000.0
2007-07-02 03:05:00,1.74817,1.74824,1.74738,1.74769,46000000.0
2007-07-02 03:10:00,1.74772,1.74811,1.74725,1.74792,42000000.0
2007-07-02 03:15:00,1.74796,1.74809,1.74723,1.74723,41000000.0
2007-07-02 03:20:00,1.74743,1.74743,1.7468,1.74741,38000000.0
2007-07-02 03:25:00,1.74738,1.74738,1.74655,1.74686,52000000.0
2007-07-02 03:30:00,1.74713,1.7472,1.74623,1.74644,44000000.0
2007-07-02 03:35:00,1.74639,1.74691,1.7462,1.74679,40000000.0
2007-07-02 03:40:00,1.74679,1.74686,1.74622,1.74636,42000000.0
2007-07-02 03:45:00,1.74647,1.74662,1.74582,1.74637,58000000.0
2007-07-02 03:50:00,1.74652,1.74652,1.74518,1.74548,43000000.0
2007-07-02 03:55:00,1.74569,1.74615,1.74531,1.74571,45000000.0
2007-07-02 04:00:00,1.74534,1.74569,1.74498,1.74557,55000000.0
2007-07-02 04:05:00,1.74554,1.74633,1.74551,1.7461,38000000.0
2007-07-02 04:10:00,1.74616,1.74625,1.74429,1.74497,38000000.0
2007-07-02 04:15:00,1.74502,1.7453,1.74353,1.74393,63000000.0
2007-07-02 04:20:00,1.74396,1.74527,1.74396,1.74527,48000000.0
2007-07-02 04:25:00,1.74541,1.74541,1.74441,1.74496,56000000.0
2007-07-02 04:30:00,1.74523,1.74585,1.74473,1.74519,56000000.0
2007-07-02 04:35:00,1.74539,1.74565,1.74503,1.74531,40000000.0
2007-07-02 04:40:00,1.74535,1.74568,1.74463,1.74519,40000000.0
2007-07-02 04:45:00,1.74514,1.74531,1.74466,1.74507,40000000.0
2007-07-02 04:50:00,1.74498,1.74534,1.74498,1.74534,49000000.0
2007-07-02 04:55:00,1.74545,1.74549,1.74455,1.74472,49000000.0
2007-07-02 05:00:00,1.74486,1.74518,1.74417,1.74518,39000000.0
2007-07-02 05:05:00,1.7452,1.74523,1.74467,1.74498,43000000.0
2007-07-02 05:10:00,1.74481,1.74521,1.74413,1.74481,60000000.0
2007-07-02 05:15:00,1.74487,1.74488,1.74419,1.74419,53000000.0
2007-07-02 05:20:00,1.74419,1.74506,1.7441,1.74494,64000000.0
2007-07-02 05:25:00,1.74482,1.74525,1.74478,1.74502,125000000.0
2007-07-02 05:30:00,1.74474,1.74531,1.74411,1.74489,43000000.0
2007-07-02 05:35:00,1.7451,1.74556,1.74495,1.74524,54000000.0
2007-07-02 05:40:00,1.7452,1.74543,1.74468,1.74532,51000000.0
2007-07-02 05:45:00,1.7453,1.74612,1.74527,1.7461,54000000.0
2007-07-02 05:50:00,1.74585,1.746,1.74568,1.74573,70000000.0
2007-07-02 05:55:00,1.74579,1.74602,1.74533,1.74559,49000000.0
2007-07-02 06:00:00,1.74528,1.74592,1.74528,1.74583,72000000.0
2007-07-02 06:05:00,1.7461,1.7461,1.74554,1.74575,44000000.0
2007-07-02 06:10:00,1.74601,1.74632,1.74556,1.74563,47000000.0
2007-07-02 06:15:00,1.74572,1.74609,1.74555,1.74582,55000000.0
2007-07-02 06:20:00,1.74585,1.7459,1.7453,1.74558,77000000.0
2007-07-02 06:25:00,1.74558,1.74588,1.74552,1.74569,41000000.0
2007-07-02 06:30:00,1.7457,1.74602,1.74514,1.74514,71000000.0
2007-07-02 06:35:00,1.74606,1.74624,1.74577,1.74618,45000000.0
2007-07-02 06:40:00,1.74598,1.7462,1.74546,1.74552,35000000.0
2007-07-02 06:45:00,1.7458,1.74583,1.74382,1.74564,45000000.0
2007-07-02 06:50:00,1.74549,1.74595,1.74502,1.74545,42000000.0
2007-07-02 06:55:00,1.74537,1.74537,1.74431,1.74506,55000000.0
2007-07-02 07:00:00,1.74497,1.74497,1.74367,1.7437,56000000.0
2007-07-02 07:05:00,1.74371,1.74528,1.74371,1.74452,58000000.0
2007-07-02 07:10:00,1.74486,1.74501,1.74472,1.74479,61000000.0
2007-07-02 07:15:00,1.74484,1.74516,1.74441,1.74441,50000000.0
2007-07-02 07:20:00,1.74431,1.7446,1.74373,1.74443,60000000.0
2007-07-02 07:25:00,1.74441,1.74499,1.74399,1.7445,106000000.0
2007-07-02 07:30:00,1.74476,1.74511,1.7444,1.74441,76000000.0
2007-07-02 07:35:00,1.74462,1.7449,1.74432,1.74439,56000000.0
2007-07-02 07:40:00,1.74406,1.74488,1.74368,1.74399,72000000.0
2007-07-02 07:45:00,1.744,1.74428,1.7436,1.74408,65000000.0
2007-07-02 07:50:00,1.74402,1.74483,1.74368,1.74463,97000000.0
2007-07-02 07:55:00,1.74442,1.74465,1.74381,1.74406,101000000.0
2007-07-02 08:00:00,1.7437,1.74444,1.7437,1.74383,106000000.0
2007-07-02 08:05:00,1.7437,1.74469,1.7434,1.74447,71000000.0
2007-07-02 08:10:00,1.74498,1.74657,1.74488,1.74637,118000000.0
2007-07-02 08:15:00,1.7464,1.74686,1.74621,1.74657,94000000.0
2007-07-02 08:20:00,1.74687,1.74687,1.74553,1.74598,91000000.0
2007-07-02 08:25:00,1.74575,1.74575,1.74495,1.74495,154000000.0
2007-07-02 08:30:00,1.74474,1.74587,1.74461,1.74552,216000000.0
2007-07-02 08:35:00,1.74553,1.74584,1.7443,1.74463,120000000.0
2007-07-02 08:40:00,1.74463,1.74505,1.74424,1.74424,123000000.0
2007-07-02 08:45:00,1.74415,1.74424,1.74311,1.74312,148000000.0
2007-07-02 08:50:00,1.74339,1.74404,1.74303,1.74377,232000000.0
2007-07-02 08:55:00,1.74388,1.7451,1.74388,1.74461,129000000.0
2007-07-02 09:00:00,1.74475,1.74475,1.7442,1.74435,98000000.0
2007-07-02 09:05:00,1.74425,1.74491,1.74385,1.74436,129000000.0
2007-07-02 09:10:00,1.74441,1.74441,1.74357,1.74367,216000000.0
2007-07-02 09:15:00,1.74375,1.7438,1.7429,1.74329,232000000.0
2007-07-02 09:20:00,1.74314,1.7434,1.74234,1.74289,273000000.0
2007-07-02 09:25:00,1.74308,1.74321,1.74233,1.74267,194000000.0
2007-07-02 09:30:00,1.74266,1.74341,1.7426,1.74341,151000000.0
2007-07-02 09:35:00,1.74343,1.74531,1.74225,1.74531,228000000.0
2007-07-02 09:40:00,1.74522,1.74598,1.74506,1.74598,226000000.0
2007-07-02 09:45:00,1.74613,1.74621,1.74346,1.74363,136000000.0
2007-07-02 09:50:00,1.74349,1.74432,1.7431,1.74419,196000000.0
2007-07-02 09:55:00,1.74428,1.74541,1.74409,1.7453,190000000.0
2007-07-02 10:00:00,1.74543,1.74572,1.74477,1.745,196000000.0
2007-07-02 10:05:00,1.7449,1.74534,1.74459,1.74468,232000000.0
2007-07-02 10:10:00,1.74473,1.74506,1.74438,1.74445,303000000.0
2007-07-02 10:15:00,1.74479,1.74493,1.74433,1.74478,225000000.0
2007-07-02 10:20:00,1.74465,1.7449,1.74439,1.74476,233000000.0
2007-07-02 10:25:00,1.74494,1.7463,1.74494,1.74614,301000000.0
2007-07-02 10:30:00,1.7462,1.74743,1.74608,1.74716,157000000.0
2007-07-02 10:35:00,1.74708,1.74754,1.74705,1.74735,140000000.0
2007-07-02 10:40:00,1.74721,1.74727,1.74509,1.74532,139000000.0
2007-07-02 10:45:00,1.74535,1.74576,1.74509,1.74524,165000000.0
2007-07-02 10:50:00,1.7453,1.7461,1.7453,1.74594,206000000.0
2007-07-02 10:55:00,1.74604,1.74697,1.74596,1.74619,176000000.0
2007-07-02 11:00:00,1.74651,1.74691,1.7465,1.74674,178000000.0
2007-07-02 11:05:00,1.74674,1.74734,1.74666,1.7468,142000000.0
2007-07-02 11:10:00,1.74683,1.74712,1.74681,1.74706,236000000.0
2007-07-02 11:15:00,1.74698,1.74711,1.7457,1.7457,218000000.0
2007-07-02 11:20:00,1.74561,1.74627,1.74515,1.74567,229000000.0
2007-07-02 11:25:00,1.74531,1.74586,1.7448,1.74493,183000000.0
2007-07-02 11:30:00,1.74464,1.74464,1.74417,1.74439,173000000.0
2007-07-02 11:35:00,1.74463,1.74548,1.74463,1.74547,231000000.0
2007-07-02 11:40:00,1.74548,1.74624,1.74512,1.74597,185000000.0
2007-07-02 11:45:00,1.74619,1.74698,1.74619,1.74686,169000000.0
2007-07-02 11:50:00,1.74669,1.74676,1.74599,1.74616,188000000.0
2007-07-02 11:55:00,1.7461,1.74654,1.746,1.74631,200000000.0
2007-07-02 12:00:00,1.74679,1.74709,1.74651,1.74706,150000000.0
2007-07-02 12:05:00,1.74673,1.74673,1.74585,1.74641,112000000.0
2007-07-02 12:10:00,1.7464,1.74712,1.74604,1.74712,149000000.0
2007-07-02 12:15:00,1.74701,1.74701,1.74626,1.74648,180000000.0
2007-07-02 12:20:00,1.74654,1.74675,1.74611,1.74629,178000000.0
2007-07-02 12:25:00,1.74648,1.74697,1.74383,1.74467,208000000.0
2007-07-02 12:30:00,1.74662,1.74662,1.74469,1.74567,188000000.0
2007-07-02 12:35:00,1.7455,1.74568,1.74485,1.74485,98000000.0
2007-07-02 12:40:00,1.74513,1.74538,1.74488,1.74524,82000000.0
2007-07-02 12:45:00,1.74506,1.74536,1.74444,1.74447,160000000.0
2007-07-02 12:50:00,1.74458,1.74472,1.7439,1.74395,129000000.0
2007-07-02 12:55:00,1.7441,1.74455,1.7438,1.74445,131000000.0
2007-07-02 13:00:00,1.74458,1.74497,1.74446,1.7445,91000000.0
2007-07-02 13:05:00,1.74436,1.74461,1.74436,1.74441,126000000.0
2007-07-02 13:10:00,1.74443,1.74534,1.74433,1.74506,104000000.0
2007-07-02 13:15:00,1.74489,1.74534,1.74475,1.74485,141000000.0
2007-07-02 13:20:00,1.74505,1.74516,1.74457,1.74515,165000000.0
2007-07-02 13:25:00,1.74514,1.7454,1.74485,1.7453,128000000.0
2007-07-02 13:30:00,1.74551,1.74553,1.74477,1.74502,118000000.0
2007-07-02 13:35:00,1.745,1.74601,1.74482,1.74587,143000000.0
2007-07-02 13:40:00,1.7458,1.74587,1.74415,1.74444,145000000.0
2007-07-02 13:45:00,1.74431,1.74478,1.74413,1.74444,101000000.0
2007-07-02 13:50:00,1.74464,1.74528,1.74402,1.7442,144000000.0
2007-07-02 13:55:00,1.74398,1.7443,1.74368,1.7437,144000000.0
2007-07-02 14:00:00,1.74373,1.74373,1.74283,1.74311,124000000.0
2007-07-02 14:05:00,1.74332,1.74456,1.74332,1.74433,128000000.0
2007-07-02 14:10:00,1.74441,1.74458,1.74394,1.74402,104000000.0
2007-07-02 14:15:00,1.74415,1.74459,1.74403,1.74448,86000000.0
2007-07-02 14:20:00,1.74458,1.7452,1.74458,1.74467,84000000.0
2007-07-02 14:25:00,1.7448,1.74517,1.7448,1.74506,75000000.0
2007-07-02 14:30:00,1.74542,1.74549,1.74508,1.74512,67000000.0
2007-07-02 14:35:00,1.74533,1.74594,1.74523,1.74583,41000000.0
2007-07-02 14:40:00,1.74581,1.74607,1.74537,1.74582,43000000.0
2007-07-02 14:45:00,1.74599,1.74647,1.7456,1.74629,41000000.0
2007-07-02 14:50:00,1.74622,1.74653,1.74588,1.74629,39000000.0
2007-07-02 14:55:00,1.74639,1.74701,1.74612,1.74701,38000000.0
2007-07-02 15:00:00,1.747,1.747,1.7464,1.74676,37000000.0
2007-07-02 15:05:00,1.74673,1.74695,1.74567,1.74674,41000000.0
2007-07-02 15:10:00,1.7465,1.74686,1.74612,1.74657,47000000.0
2007-07-02 15:15:00,1.74659,1.7467,1.74565,1.74565,41000000.0
2007-07-02 15:20:00,1.74563,1.74571,1.74429,1.74433,42000000.0
2007-07-02 15:25:00,1.74395,1.74449,1.74377,1.7442,39000000.0
2007-07-02 15:30:00,1.74432,1.74486,1.74385,1.74399,45000000.0
2007-07-02 15:35:00,1.74402,1.74536,1.74239,1.74404,39000000.0
2007-07-02 15:40:00,1.74439,1.74444,1.74362,1.74421,44000000.0
2007-07-02 15:45:00,1.74427,1.74439,1.74363,1.74373,40000000.0
2007-07-02 15:50:00,1.74366,1.74378,1.74304,1.74337,42000000.0
2007-07-02 15:55:00,1.7434,1.744,1.74324,1.74354,43000000.0
2007-07-02 16:00:00,1.74322,1.7443,1.74301,1.74366,43000000.0
2007-07-02 16:05:00,1.74339,1.74411,1.74313,1.74372,44000000.0
2007-07-02 16:10:00,1.74373,1.74498,1.74373,1.74456,44000000.0
2007-07-02 16:15:00,1.74483,1.74511,1.744,1.74511,47000000.0
2007-07-02 16:20:00,1.74526,1.74555,1.74464,1.74464,44000000.0
2007-07-02 16:25:00,1.7441,1.7446,1.74343,1.74409,43000000.0
2007-07-02 16:30:00,1.74395,1.74431,1.74349,1.7442,42000000.0
2007-07-02 16:35:00,1.74409,1.74426,1.74267,1.74426,38000000.0
2007-07-02 16:40:00,1.74441,1.74461,1.74406,1.74451,42000000.0
2007-07-02 16:45:00,1.74428,1.74448,1.74402,1.74419,47000000.0
2007-07-02 16:50:00,1.74414,1.7448,1.74378,1.74378,39000000.0
2007-07-02 16:55:00,1.7437,1.74431,1.74225,1.74308,44000000.0
2007-07-02 17:00:00,1.74313,1.74358,1.74077,1.74253,40000000.0
2007-07-02 17:05:00,1.74251,1.74297,1.74239,1.74247,44000000.0
2007-07-02 17:10:00,1.74248,1.743,1.74217,1.743,40000000.0
2007-07-02 17:15:00,1.74313,1.74319,1.74212,1.74235,40000000.0
2007-07-02 17:20:00,1.74244,1.74319,1.74179,1.74303,41000000.0
2007-07-02 17:25:00,1.74312,1.74312,1.74235,1.74235,38000000.0
2007-07-02 17:30:00,1.7424,1.74287,1.74143,1.742,45000000.0
2007-07-02 17:35:00,1.74172,1.7419,1.74077,1.74077,36000000.0
2007-07-02 17:40:00,1.74085,1.74085,1.73894,1.74012,45000000.0
2007-07-02 17:45:00,1.74046,1.74062,1.73911,1.73911,37000000.0
2007-07-02 17:50:00,1.7391,1.74043,1.7391,1.74043,39000000.0
2007-07-02 17:55:00,1.74052,1.74084,1.73997,1.73997,44000000.0
2007-07-02 18:00:00,1.73995,1.7415,1.73995,1.7414,44000000.0
2007-07-02 18:05:00,1.74142,1.74196,1.74118,1.74139,44000000.0
2007-07-02 18:10:00,1.74117,1.74156,1.74072,1.74119,45000000.0
2007-07-02 18:15:00,1.74136,1.74142,1.74053,1.74099,46000000.0
2007-07-02 18:20:00,1.74116,1.74205,1.7395,1.74189,47000000.0
2007-07-02 18:25:00,1.74194,1.74259,1.74189,1.74212,36000000.0
2007-07-02 18:30:00,1.74216,1.74248,1.74196,1.74221,46000000.0
2007-07-02 18:35:00,1.74231,1.74275,1.74217,1.74272,38000000.0
2007-07-02 18:40:00,1.74269,1.74292,1.74248,1.7427,41000000.0
2007-07-02 18:45:00,1.74272,1.74294,1.74236,1.74283,44000000.0
2007-07-02 18:50:00,1.74297,1.74297,1.74246,1.74275,44000000.0
2007-07-02 18:55:00,1.74307,1.74307,1.74242,1.74271,41000000.0
2007-07-02 19:00:00,1.74259,1.74281,1.74188,1.74257,37000000.0
2007-07-02 19:05:00,1.74233,1.74243,1.74158,1.74231,40000000.0
2007-07-02 19:10:00,1.74217,1.74303,1.74145,1.74262,44000000.0
2007-07-02 19:15:00,1.74275,1.74279,1.74208,1.74212,47000000.0
2007-07-02 19:20:00,1.74203,1.74246,1.74173,1.7422,47000000.0
2007-07-02 19:25:00,1.74223,1.7424,1.74171,1.74197,41000000.0
2007-07-02 19:30:00,1.74178,1.74199,1.74092,1.74096,42000000.0
2007-07-02 19:35:00,1.7412,1.7412,1.74076,1.74095,38000000.0
2007-07-02 19:40:00,1.74096,1.74118,1.7397,1.74086,42000000.0
2007-07-02 19:45:00,1.74086,1.74086,1.74042,1.7406,40000000.0
2007-07-02 19:50:00,1.74042,1.74072,1.74034,1.74055,36000000.0
2007-07-02 19:55:00,1.74023,1.74063,1.74013,1.74013,41000000.0
2007-07-02 20:00:00,1.74038,1.74057,1.73923,1.74023,39000000.0
2007-07-02 20:05:00,1.74017,1.7403,1.73958,1.73989,45000000.0
2007-07-02 20:10:00,1.73987,1.73989,1.73945,1.73949,40000000.0
2007-07-02 20:15:00,1.73951,1.74007,1.73945,1.74007,42000000.0
2007-07-02 20:20:00,1.74005,1.7407,1.73997,1.74025,40000000.0
2007-07-02 20:25:00,1.73981,1.74006,1.73917,1.73933,43000000.0
2007-07-02 20:30:00,1.73937,1.73996,1.73906,1.73996,37000000.0
2007-07-02 20:35:00,1.74006,1.74026,1.73934,1.73975,46000000.0
2007-07-02 20:40:00,1.73956,1.74,1.73918,1.74,45000000.0
2007-07-02 20:45:00,1.74006,1.74006,1.73932,1.73946,39000000.0
2007-07-02 20:50:00,1.73971,1.73991,1.73911,1.73965,50000000.0
2007-07-02 20:55:00,1.73885,1.73972,1.73877,1.73972,36000000.0
2007-07-02 21:00:00,1.73985,1.73985,1.73934,1.73969,36000000.0
2007-07-02 21:05:00,1.73987,1.74012,1.73964,1.73986,43000000.0
2007-07-02 21:10:00,1.73988,1.73988,1.73946,1.73976,34000000.0
2007-07-02 21:15:00,1.73945,1.74021,1.73935,1.74014,39000000.0
2007-07-02 21:20:00,1.73939,1.74063,1.73939,1.74055,49000000.0
2007-07-02 21:25:00,1.74047,1.7407,1.74,1.74026,35000000.0
2007-07-02 21:30:00,1.74009,1.74035,1.7396,1.74028,45000000.0
2007-07-02 21:35:00,1.74022,1.74038,1.73976,1.74019,44000000.0
2007-07-02 21:40:00,1.7399,1.7404,1.7399,1.74008,37000000.0
2007-07-02 21:45:00,1.74023,1.74023,1.73902,1.73925,39000000.0
2007-07-02 21:50:00,1.73943,1.73946,1.73895,1.73924,29000000.0
2007-07-02 21:55:00,1.73925,1.7394,1.73909,1.73917,29000000.0
2007-07-02 22:00:00,1.73921,1.73991,1.73921,1.73977,42000000.0
2007-07-02 22:05:00,1.73976,1.7422,1.73956,1.7422,42000000.0
2007-07-02 22:10:00,1.74224,1.74236,1.74125,1.74156,42000000.0
2007-07-02 22:15:00,1.7415,1.7417,1.74064,1.74081,37000000.0
2007-07-02 22:20:00,1.74083,1.74108,1.74038,1.7409,39000000.0
2007-07-02 22:25:00,1.74024,1.74169,1.74024,1.74121,31000000.0
2007-07-02 22:30:00,1.74116,1.74138,1.7407,1.74077,38000000.0
2007-07-02 22:35:00,1.74119,1.74192,1.74113,1.74164,43000000.0
2007-07-02 22:40:00,1.74167,1.742,1.74125,1.74176,43000000.0
2007-07-02 22:45:00,1.74173,1.74187,1.74115,1.74156,45000000.0
2007-07-02 22:50:00,1.74167,1.74178,1.74036,1.74048,40000000.0
2007-07-02 22:55:00,1.74068,1.74139,1.74054,1.74115,35000000.0
2007-07-02 23:00:00,1.74051,1.74164,1.74009,1.74128,39000000.0
2007-07-02 23:05:00,1.74133,1.74149,1.74016,1.74036,42000000.0
2007-07-02 23:10:00,1.74037,1.74047,1.73992,1.74037,40000000.0
2007-07-02 23:15:00,1.74055,1.74131,1.74042,1.74068,42000000.0
2007-07-02 23:20:00,1.7406,1.74205,1.74058,1.74205,44000000.0
2007-07-02 23:25:00,1.74181,1.7419,1.74131,1.74159,38000000.0
2007-07-02 23:30:00,1.74163,1.74163,1.74129,1.7415,37000000.0
2007-07-02 23:35:00,1.74144,1.74155,1.74052,1.74118,34000000.0
2007-07-02 23:40:00,1.74121,1.74125,1.74098,1.74106,32000000.0
2007-07-02 23:45:00,1.74119,1.74162,1.7407,1.7407,40000000.0
2007-07-02 23:50:00,1.74074,1.7412,1.74043,1.74072,39000000.0
2007-07-02 23:55:00,1.74098,1.74167,1.74098,1.74137,31000000.0
2007-07-03 00:00:00,1.74128,1.74162,1.74083,1.7411,37000000.0
2007-07-03 00:05:00,1.74155,1.74156,1.74121,1.74136,43000000.0
2007-07-03 00:10:00,1.74139,1.7417,1.74051,1.7417,39000000.0
2007-07-03 00:15:00,1.7414,1.74179,1.7412,1.74154,43000000.0
2007-07-03 00:20:00,1.7415,1.7421,1.74125,1.74143,47000000.0
2007-07-03 00:25:00,1.74133,1.74177,1.74133,1.74165,41000000.0
2007-07-03 00:30:00,1.74055,1.74168,1.74042,1.7414,47000000.0
2007-07-03 00:35:00,1.74165,1.74208,1.73961,1.74167,36000000.0
2007-07-03 00:40:00,1.7413,1.74203,1.74121,1.7415,42000000.0
2007-07-03 00:45:00,1.74174,1.74189,1.74084,1.74127,46000000.0
2007-07-03 00:50:00,1.74131,1.7414,1.7409,1.7409,38000000.0
2007-07-03 00:55:00,1.74093,1.74127,1.74048,1.74048,36000000.0
2007-07-03 01:00:00,1.74082,1.74137,1.74072,1.74102,41000000.0
2007-07-03 01:05:00,1.74099,1.74175,1.74083,1.74127,41000000.0
2007-07-03 01:10:00,1.74141,1.74627,1.74135,1.74408,41000000.0
2007-07-03 01:15:00,1.74418,1.74474,1.74327,1.74383,41000000.0
2007-07-03 01:20:00,1.74379,1.74379,1.74295,1.74373,40000000.0
2007-07-03 01:25:00,1.74366,1.74521,1.74365,1.74372,36000000.0
2007-07-03 01:30:00,1.7435,1.7445,1.74342,1.74406,48000000.0
2007-07-03 01:35:00,1.74407,1.74407,1.74316,1.74343,40000000.0
2007-07-03 01:40:00,1.74349,1.74422,1.74327,1.74391,39000000.0
2007-07-03 01:45:00,1.74395,1.74413,1.7426,1.74301,41000000.0
2007-07-03 01:50:00,1.74266,1.7434,1.74228,1.74327,43000000.0
2007-07-03 01:55:00,1.74334,1.74398,1.74184,1.74398,41000000.0
2007-07-03 02:00:00,1.74399,1.74422,1.74362,1.74392,53000000.0
2007-07-03 02:05:00,1.74422,1.7444,1.74402,1.74403,55000000.0
2007-07-03 02:10:00,1.74401,1.74462,1.74334,1.74446,40000000.0
2007-07-03 02:15:00,1.74432,1.74432,1.74319,1.74363,40000000.0
2007-07-03 02:20:00,1.74357,1.74357,1.74149,1.74201,48000000.0
2007-07-03 02:25:00,1.74207,1.74215,1.74137,1.7416,71000000.0
2007-07-03 02:30:00,1.74164,1.74168,1.74113,1.74143,54000000.0
2007-07-03 02:35:00,1.74126,1.74126,1.7403,1.74035,42000000.0
2007-07-03 02:40:00,1.74024,1.74095,1.74006,1.74054,50000000.0
2007-07-03 02:45:00,1.74105,1.74105,1.74026,1.74044,47000000.0
2007-07-03 02:50:00,1.74051,1.74083,1.73992,1.74036,38000000.0
2007-07-03 02:55:00,1.74029,1.74172,1.74029,1.74158,54000000.0
2007-07-03 03:00:00,1.7413,1.74395,1.74123,1.74369,43000000.0
2007-07-03 03:05:00,1.74405,1.74445,1.74371,1.74412,46000000.0
2007-07-03 03:10:00,1.74438,1.74457,1.74397,1.74418,42000000.0
2007-07-03 03:15:00,1.74416,1.74416,1.74329,1.74356,41000000.0
2007-07-03 03:20:00,1.74372,1.74388,1.74143,1.74143,38000000.0
2007-07-03 03:25:00,1.74137,1.74234,1.74133,1.74222,52000000.0
2007-07-03 03:30:00,1.74238,1.74468,1.74095,1.74261,44000000.0
2007-07-03 03:35:00,1.74255,1.74259,1.74091,1.74091,40000000.0
2007-07-03 03:40:00,1.7406,1.74133,1.73991,1.74122,42000000.0
2007-07-03 03:45:00,1.74127,1.74184,1.74055,1.7413,58000000.0
2007-07-03 03:50:00,1.7415,1.74182,1.74061,1.74154,43000000.0
2007-07-03 03:55:00,1.74124,1.74238,1.74124,1.74216,45000000.0
2007-07-03 04:00:00,1.74236,1.74236,1.74059,1.74083,57000000.0
2007-07-03 04:05:00,1.7409,1.74171,1.7409,1.74142,36000000.0
2007-07-03 04:10:00,1.74152,1.74175,1.74136,1.74175,38000000.0
2007-07-03 04:15:00,1.74167,1.74168,1.74025,1.74074,63000000.0
2007-07-03 04:20:00,1.74065,1.7414,1.74053,1.74102,48000000.0
2007-07-03 04:25:00,1.7409,1.74101,1.74047,1.74081,56000000.0
2007-07-03 04:30:00,1.74076,1.74146,1.74065,1.74146,58000000.0
2007-07-03 04:35:00,1.74121,1.74124,1.74042,1.74116,40000000.0
2007-07-03 04:40:00,1.74137,1.74186,1.74104,1.74145,37000000.0
2007-07-03 04:45:00,1.74064,1.74174,1.74064,1.74111,40000000.0
2007-07-03 04:50:00,1.74093,1.74161,1.74044,1.74161,49000000.0
2007-07-03 04:55:00,1.74155,1.74178,1.74126,1.7413,49000000.0
2007-07-03 05:00:00,1.74127,1.74127,1.74064,1.7409,39000000.0
2007-07-03 05:05:00,1.74083,1.7417,1.74074,1.74156,47000000.0
2007-07-03 05:10:00,1.74166,1.74325,1.74166,1.743,60000000.0
2007-07-03 05:15:00,1.74321,1.7434,1.74299,1.74319,53000000.0
2007-07-03 05:20:00,1.74309,1.74382,1.74282,1.74328,64000000.0
2007-07-03 05:25:00,1.74296,1.74312,1.74219,1.74244,125000000.0
2007-07-03 05:30:00,1.74251,1.74278,1.7422,1.74276,43000000.0
2007-07-03 05:35:00,1.7417,1.74293,1.74162,1.74189,54000000.0
2007-07-03 05:40:00,1.74192,1.74222,1.74163,1.74185,51000000.0
2007-07-03 05:45:00,1.74149,1.74235,1.741,1.74235,46000000.0
2007-07-03 05:50:00,1.74161,1.74191,1.7409,1.74187,73000000.0
2007-07-03 05:55:00,1.74132,1.74216,1.74122,1.74199,49000000.0
2007-07-03 06:00:00,1.74156,1.742,1.74127,1.74129,72000000.0
2007-07-03 06:05:00,1.74187,1.74198,1.74176,1.74177,35000000.0
2007-07-03 06:10:00,1.74178,1.74278,1.74145,1.74151,47000000.0
2007-07-03 06:15:00,1.7417,1.74208,1.74143,1.74202,55000000.0
2007-07-03 06:20:00,1.74229,1.74263,1.74221,1.74231,77000000.0
2007-07-03 06:25:00,1.74203,1.74256,1.74188,1.74226,41000000.0
2007-07-03 06:30:00,1.74213,1.74301,1.74213,1.74267,71000000.0
2007-07-03 06:35:00,1.74271,1.74335,1.74271,1.74318,45000000.0
2007-07-03 06:40:00,1.74231,1.74303,1.74212,1.74298,40000000.0
2007-07-03 06:45:00,1.743,1.74312,1.74079,1.74215,45000000.0
2007-07-03 06:50:00,1.7425,1.7425,1.74168,1.74238,44000000.0
2007-07-03 06:55:00,1.74227,1.7424,1.74165,1.74194,55000000.0
2007-07-03 07:00:00,1.742,1.74233,1.7418,1.74208,56000000.0
2007-07-03 07:05:00,1.74202,1.74297,1.74183,1.74296,58000000.0
2007-07-03 07:10:00,1.74311,1.74324,1.74218,1.74225,61000000.0
2007-07-03 07:15:00,1.74229,1.74259,1.74188,1.74213,50000000.0
2007-07-03 07:20:00,1.74212,1.74228,1.74127,1.74228,60000000.0
2007-07-03 07:25:00,1.74174,1.74231,1.74135,1.74159,106000000.0
2007-07-03 07:30:00,1.74145,1.74264,1.74145,1.74237,76000000.0
2007-07-03 07:35:00,1.74256,1.74295,1.74236,1.74236,56000000.0
2007-07-03 07:40:00,1.74239,1.74239,1.74141,1.74198,72000000.0
2007-07-03 07:45:00,1.74216,1.74251,1.74181,1.74219,65000000.0
2007-07-03 07:50:00,1.7423,1.74238,1.74206,1.74227,97000000.0
2007-07-03 07:55:00,1.74231,1.74232,1.74127,1.74154,101000000.0
2007-07-03 08:00:00,1.74139,1.74242,1.74139,1.74204,106000000.0
2007-07-03 08:05:00,1.74191,1.74281,1.74191,1.74206,78000000.0
2007-07-03 08:10:00,1.74193,1.74231,1.74155,1.74173,118000000.0
2007-07-03 08:15:00,1.74169,1.74202,1.74085,1.74106,94000000.0
2007-07-03 08:20:00,1.74123,1.74209,1.74106,1.74207,91000000.0
2007-07-03 08:25:00,1.74232,1.74247,1.74175,1.74235,154000000.0
2007-07-03 08:30:00,1.74212,1.74223,1.74117,1.74146,216000000.0
2007-07-03 08:35:00,1.74151,1.74232,1.74146,1.74197,120000000.0
2007-07-03 08:40:00,1.7421,1.74215,1.74158,1.74201,123000000.0
2007-07-03 08:45:00,1.74199,1.74206,1.74064,1.74176,148000000.0
2007-07-03 08:50:00,1.74166,1.74186,1.74125,1.74135,232000000.0
2007-07-03 08:55:00,1.7414,1.74148,1.74109,1.7413,129000000.0
2007-07-03 09:00:00,1.74135,1.74141,1.74052,1.7407,98000000.0
2007-07-03 09:05:00,1.74101,1.74147,1.74049,1.74103,129000000.0
2007-07-03 09:10:00,1.74091,1.74103,1.74056,1.74069,216000000.0
2007-07-03 09:15:00,1.74068,1.74124,1.74046,1.74103,232000000.0
2007-07-03 09:20:00,1.74088,1.74141,1.74078,1.74105,273000000.0
2007-07-03 09:25:00,1.74094,1.74099,1.73893,1.73907,194000000.0
2007-07-03 09:30:00,1.739,1.7396,1.73899,1.73955,151000000.0
2007-07-03 09:35:00,1.73949,1.73951,1.73897,1.73901,228000000.0
2007-07-03 09:40:00,1.73897,1.73924,1.73885,1.73896,226000000.0
2007-07-03 09:45:00,1.73896,1.7395,1.73882,1.73929,136000000.0
2007-07-03 09:50:00,1.73907,1.73948,1.7385,1.73866,196000000.0
2007-07-03 09:55:00,1.73846,1.73905,1.73801,1.73801,190000000.0
2007-07-03 10:00:00,1.73825,1.73919,1.73825,1.73884,196000000.0
2007-07-03 10:05:00,1.73875,1.73931,1.73851,1.73931,232000000.0
2007-07-03 10:10:00,1.73924,1.73969,1.73865,1.73969,303000000.0
2007-07-03 10:15:00,1.73959,1.73963,1.73873,1.7394,225000000.0
2007-07-03 10:20:00,1.73925,1.73931,1.73792,1.73824,233000000.0
2007-07-03 10:25:00,1.73819,1.73877,1.73763,1.73856,301000000.0
2007-07-03 10:30:00,1.73837,1.73881,1.73816,1.73848,157000000.0
2007-07-03 10:35:00,1.73843,1.73858,1.73819,1.73831,140000000.0
2007-07-03 10:40:00,1.73855,1.73873,1.73701,1.73846,139000000.0
2007-07-03 10:45:00,1.73868,1.73869,1.73788,1.73804,165000000.0
2007-07-03 10:50:00,1.73805,1.73825,1.73748,1.73748,206000000.0
2007-07-03 10:55:00,1.73723,1.73723,1.73586,1.73598,176000000.0
2007-07-03 11:00:00,1.73595,1.73624,1.73536,1.73624,178000000.0
2007-07-03 11:05:00,1.73625,1.73625,1.73458,1.73471,142000000.0
2007-07-03 11:10:00,1.73496,1.73519,1.73461,1.73499,236000000.0
2007-07-03 11:15:00,1.73492,1.73505,1.73439,1.73463,218000000.0
2007-07-03 11:20:00,1.73459,1.73488,1.73432,1.73469,229000000.0
2007-07-03 11:25:00,1.73435,1.73533,1.73337,1.73484,183000000.0
2007-07-03 11:30:00,1.73511,1.73615,1.7349,1.7356,173000000.0
2007-07-03 11:35:00,1.73553,1.73603,1.735,1.735,231000000.0
2007-07-03 11:40:00,1.73511,1.73594,1.735,1.73587,185000000.0
2007-07-03 11:45:00,1.7354,1.73659,1.73458,1.73645,169000000.0
2007-07-03 11:50:00,1.73637,1.73652,1.73612,1.73625,188000000.0
2007-07-03 11:55:00,1.73629,1.73651,1.73573,1.73606,200000000.0
2007-07-03 12:00:00,1.73622,1.73669,1.73598,1.73622,150000000.0
2007-07-03 12:05:00,1.73626,1.73669,1.73605,1.73643,112000000.0
2007-07-03 12:10:00,1.73634,1.73683,1.73614,1.73657,149000000.0
2007-07-03 12:15:00,1.73656,1.7366,1.73618,1.73622,180000000.0
2007-07-03 12:20:00,1.73617,1.73668,1.73606,1.73667,178000000.0
2007-07-03 12:25:00,1.73663,1.73673,1.73367,1.73438,208000000.0
2007-07-03 12:30:00,1.73633,1.73671,1.73444,1.73671,188000000.0
2007-07-03 12:35:00,1.73654,1.73654,1.73551,1.73551,98000000.0
2007-07-03 12:40:00,1.73543,1.73543,1.73458,1.73479,82000000.0
2007-07-03 12:45:00,1.73476,1.73521,1.73458,1.7349,160000000.0
2007-07-03 12:50:00,1.73506,1.73605,1.73466,1.73593,129000000.0
2007-07-03 12:55:00,1.73597,1.73627,1.73477,1.73627,131000000.0
2007-07-03 13:00:00,1.73586,1.73586,1.73448,1.73459,91000000.0
2007-07-03 13:05:00,1.73465,1.73556,1.73464,1.73534,126000000.0
2007-07-03 13:10:00,1.73571,1.7359,1.73533,1.73533,104000000.0
2007-07-03 13:15:00,1.73512,1.73673,1.73499,1.73594,141000000.0
2007-07-03 13:20:00,1.736,1.73635,1.73552,1.73569,165000000.0
2007-07-03 13:25:00,1.73567,1.73662,1.73539,1.73662,128000000.0
2007-07-03 13:30:00,1.73687,1.73687,1.73624,1.73635,118000000.0
2007-07-03 13:35:00,1.73638,1.737,1.73611,1.73677,143000000.0
2007-07-03 13:40:00,1.73678,1.73758,1.73678,1.73758,145000000.0
2007-07-03 13:45:00,1.73751,1.73771,1.73706,1.73743,101000000.0
2007-07-03 13:50:00,1.73731,1.73747,1.73574,1.73676,144000000.0
2007-07-03 13:55:00,1.73666,1.73708,1.73648,1.73677,144000000.0
2007-07-03 14:00:00,1.73674,1.73687,1.73621,1.73657,124000000.0
2007-07-03 14:05:00,1.73663,1.73724,1.73654,1.73715,128000000.0
2007-07-03 14:10:00,1.73715,1.73777,1.73715,1.73756,104000000.0
2007-07-03 14:15:00,1.73768,1.73912,1.73752,1.73897,86000000.0
2007-07-03 14:20:00,1.73848,1.73852,1.73768,1.73768,84000000.0
2007-07-03 14:25:00,1.73773,1.73792,1.73746,1.73759,75000000.0
2007-07-03 14:30:00,1.7375,1.73837,1.7375,1.73805,67000000.0
2007-07-03 14:35:00,1.73809,1.73872,1.73768,1.73872,41000000.0
2007-07-03 14:40:00,1.73889,1.73932,1.73823,1.73921,43000000.0
2007-07-03 14:45:00,1.73887,1.73927,1.73796,1.7383,41000000.0
2007-07-03 14:50:00,1.73822,1.73966,1.73745,1.73966,39000000.0
2007-07-03 14:55:00,1.73954,1.74059,1.73954,1.74044,38000000.0
2007-07-03 15:00:00,1.74012,1.74012,1.73915,1.73969,37000000.0
2007-07-03 15:05:00,1.73965,1.73991,1.73953,1.73956,41000000.0
2007-07-03 15:10:00,1.73964,1.7398,1.73858,1.7394,47000000.0
2007-07-03 15:15:00,1.73921,1.73943,1.73885,1.73943,41000000.0
2007-07-03 15:20:00,1.73923,1.73937,1.73833,1.73833,42000000.0
2007-07-03 15:25:00,1.73833,1.73866,1.73719,1.7383,39000000.0
2007-07-03 15:30:00,1.73846,1.73919,1.73826,1.73907,45000000.0
2007-07-03 15:35:00,1.73917,1.74015,1.73737,1.73801,39000000.0
2007-07-03 15:40:00,1.7381,1.73909,1.73799,1.73909,44000000.0
2007-07-03 15:45:00,1.73896,1.73944,1.73857,1.7391,40000000.0
2007-07-03 15:50:00,1.73881,1.7394,1.73834,1.73889,42000000.0
2007-07-03 15:55:00,1.73925,1.73939,1.73866,1.73894,43000000.0
2007-07-03 16:00:00,1.73945,1.73954,1.73845,1.73852,43000000.0
2007-07-03 16:05:00,1.73884,1.73884,1.73789,1.73813,44000000.0
2007-07-03 16:10:00,1.7385,1.7391,1.73842,1.73894,44000000.0
2007-07-03 16:15:00,1.73905,1.73963,1.73892,1.73946,47000000.0
2007-07-03 16:20:00,1.73948,1.73983,1.73895,1.73983,44000000.0
2007-07-03 16:25:00,1.73996,1.73999,1.73868,1.73896,43000000.0
2007-07-03 16:30:00,1.73895,1.73921,1.73887,1.73911,42000000.0
2007-07-03 16:35:00,1.73906,1.74172,1.73898,1.74093,38000000.0
2007-07-03 16:40:00,1.74098,1.74126,1.7407,1.74107,42000000.0
2007-07-03 16:45:00,1.74088,1.74088,1.73948,1.7399,47000000.0
2007-07-03 16:50:00,1.73985,1.74051,1.73959,1.74019,39000000.0
2007-07-03 16:55:00,1.74004,1.74077,1.7392,1.74048,44000000.0
2007-07-03 17:00:00,1.74108,1.74133,1.73931,1.7412,40000000.0
2007-07-03 17:05:00,1.74105,1.74186,1.74094,1.74163,44000000.0
2007-07-03 17:10:00,1.74157,1.74157,1.74089,1.74099,40000000.0
2007-07-03 17:15:00,1.74086,1.74127,1.74083,1.74127,40000000.0
2007-07-03 17:20:00,1.74135,1.74209,1.74105,1.74179,41000000.0
2007-07-03 17:25:00,1.74157,1.74214,1.74127,1.74127,38000000.0
2007-07-03 17:30:00,1.74115,1.74129,1.7409,1.74114,45000000.0
2007-07-03 17:35:00,1.74117,1.74174,1.74104,1.74168,36000000.0
2007-07-03 17:40:00,1.74164,1.74191,1.74126,1.74146,45000000.0
2007-07-03 17:45:00,1.74149,1.74177,1.74088,1.74131,37000000.0
2007-07-03 17:50:00,1.74133,1.74192,1.74133,1.74183,39000000.0
2007-07-03 17:55:00,1.7417,1.74221,1.7416,1.74189,44000000.0
2007-07-03 18:00:00,1.74193,1.74235,1.74158,1.74168,44000000.0
2007-07-03 18:05:00,1.74166,1.74186,1.74104,1.74178,44000000.0
2007-07-03 18:10:00,1.74191,1.74224,1.74157,1.74193,45000000.0
2007-07-03 18:15:00,1.74199,1.74251,1.74176,1.74186,46000000.0
2007-07-03 18:20:00,1.74186,1.74192,1.73975,1.74141,47000000.0
2007-07-03 18:25:00,1.74143,1.74175,1.74108,1.74144,36000000.0
2007-07-03 18:30:00,1.74156,1.74204,1.74146,1.74174,46000000.0
2007-07-03 18:35:00,1.74174,1.74206,1.74158,1.74194,38000000.0
2007-07-03 18:40:00,1.74177,1.742,1.74152,1.74182,41000000.0
2007-07-03 18:45:00,1.74165,1.74201,1.74085,1.74161,44000000.0
2007-07-03 18:50:00,1.74174,1.74174,1.74098,1.74124,44000000.0
2007-07-03 18:55:00,1.74114,1.74181,1.74086,1.74181,41000000.0
2007-07-03 19:00:00,1.74143,1.74143,1.74051,1.74122,37000000.0
2007-07-03 19:05:00,1.74118,1.74118,1.74054,1.74106,40000000.0
2007-07-03 19:10:00,1.74093,1.74139,1.73916,1.7404,44000000.0
2007-07-03 19:15:00,1.74071,1.74079,1.74005,1.74079,47000000.0
2007-07-03 19:20:00,1.74061,1.74078,1.74023,1.74042,39000000.0
2007-07-03 19:25:00,1.74054,1.74092,1.74011,1.74086,41000000.0
2007-07-03 19:30:00,1.74079,1.74104,1.74014,1.74014,42000000.0
2007-07-03 19:35:00,1.74079,1.74079,1.73983,1.73983,38000000.0
2007-07-03 19:40:00,1.74037,1.74087,1.74003,1.74083,42000000.0
2007-07-03 19:45:00,1.74086,1.74092,1.74045,1.74062,40000000.0
2007-07-03 19:50:00,1.74059,1.74084,1.73989,1.74079,36000000.0
2007-07-03 19:55:00,1.74065,1.74084,1.74027,1.74027,41000000.0
2007-07-03 20:00:00,1.74038,1.74038,1.73931,1.74006,39000000.0
2007-07-03 20:05:00,1.73995,1.74021,1.73925,1.73983,45000000.0
2007-07-03 20:10:00,1.73975,1.74013,1.73936,1.73942,40000000.0
2007-07-03 20:15:00,1.73936,1.74064,1.7393,1.74046,42000000.0
2007-07-03 20:20:00,1.74067,1.74113,1.74062,1.74089,40000000.0
2007-07-03 20:25:00,1.74072,1.74109,1.7403,1.7403,43000000.0
2007-07-03 20:30:00,1.74101,1.74108,1.74057,1.74093,37000000.0
2007-07-03 20:35:00,1.74084,1.74122,1.74068,1.74114,46000000.0
2007-07-03 20:40:00,1.74102,1.7411,1.74028,1.74097,45000000.0
2007-07-03 20:45:00,1.74107,1.74122,1.74004,1.74042,39000000.0
2007-07-03 20:50:00,1.74053,1.74091,1.74023,1.74053,50000000.0
2007-07-03 20:55:00,1.74067,1.7408,1.74025,1.74064,36000000.0
2007-07-03 21:00:00,1.7407,1.7415,1.74063,1.74145,36000000.0
2007-07-03 21:05:00,1.74137,1.7415,1.74077,1.74088,36000000.0
2007-07-03 21:10:00,1.74092,1.74134,1.74085,1.7412,41000000.0
2007-07-03 21:15:00,1.74155,1.7416,1.74071,1.74132,33000000.0
2007-07-03 21:20:00,1.74113,1.74152,1.74105,1.74144,49000000.0
2007-07-03 21:25:00,1.74152,1.74152,1.74029,1.74041,35000000.0
2007-07-03 21:30:00,1.74075,1.7409,1.7407,1.74088,34000000.0
2007-07-03 21:35:00,1.7408,1.7409,1.74021,1.74078,44000000.0
2007-07-03 21:40:00,1.74067,1.74114,1.74067,1.74114,37000000.0
2007-07-03 21:45:00,1.74066,1.74133,1.74052,1.74079,39000000.0
2007-07-03 21:50:00,1.74115,1.7412,1.74038,1.74108,29000000.0
2007-07-03 21:55:00,1.74108,1.74108,1.74082,1.74101,29000000.0
2007-07-03 22:00:00,1.74101,1.74111,1.74071,1.74087,42000000.0
2007-07-03 22:05:00,1.74105,1.74191,1.74105,1.74182,33000000.0
2007-07-03 22:10:00,1.7418,1.74207,1.74164,1.74193,42000000.0
2007-07-03 22:15:00,1.74193,1.74227,1.74148,1.74192,29000000.0
2007-07-03 22:20:00,1.74202,1.74222,1.74146,1.7415,39000000.0
2007-07-03 22:25:00,1.74188,1.74221,1.7413,1.74211,39000000.0
2007-07-03 22:30:00,1.74219,1.74221,1.74137,1.7416,38000000.0
2007-07-03 22:35:00,1.74123,1.74211,1.74123,1.742,43000000.0
2007-07-03 22:40:00,1.742,1.74327,1.74183,1.74266,43000000.0
2007-07-03 22:45:00,1.74254,1.74269,1.74188,1.74212,45000000.0
2007-07-03 22:50:00,1.74206,1.74227,1.74145,1.74187,40000000.0
2007-07-03 22:55:00,1.74213,1.74229,1.74177,1.74178,28000000.0
2007-07-03 23:00:00,1.74178,1.74214,1.74153,1.74159,39000000.0
2007-07-03 23:05:00,1.7417,1.74172,1.74085,1.74122,42000000.0
2007-07-03 23:10:00,1.74117,1.742,1.74073,1.74099,40000000.0
2007-07-03 23:15:00,1.74099,1.7414,1.74055,1.74089,42000000.0
2007-07-03 23:20:00,1.74102,1.74111,1.74058,1.74079,44000000.0
2007-07-03 23:25:00,1.7407,1.7421,1.74069,1.74169,46000000.0
2007-07-03 23:30:00,1.74132,1.74194,1.74132,1.74171,37000000.0
2007-07-03 23:35:00,1.74141,1.74185,1.74131,1.74144,43000000.0
2007-07-03 23:40:00,1.74127,1.74155,1.74069,1.74133,31000000.0
2007-07-03 23:45:00,1.74132,1.7421,1.74132,1.74155,40000000.0
2007-07-03 23:50:00,1.74158,1.74187,1.74055,1.74185,32000000.0
2007-07-03 23:55:00,1.74187,1.74208,1.7415,1.74162,29000000.0
2007-07-04 00:00:00,1.74149,1.74192,1.74144,1.7419,37000000.0
2007-07-04 00:05:00,1.74193,1.74198,1.74136,1.74175,43000000.0
2007-07-04 00:10:00,1.74175,1.74183,1.74109,1.74146,39000000.0
2007-07-04 00:15:00,1.74132,1.74154,1.74071,1.74148,27000000.0
2007-07-04 00:20:00,1.74137,1.74162,1.74137,1.74137,38000000.0
2007-07-04 00:25:00,1.74138,1.74176,1.74138,1.74166,41000000.0
2007-07-04 00:30:00,1.74125,1.74196,1.74114,1.74196,47000000.0
2007-07-04 00:35:00,1.74199,1.74199,1.73984,1.74172,36000000.0
2007-07-04 00:40:00,1.74156,1.74157,1.7403,1.74078,42000000.0
2007-07-04 00:45:00,1.74095,1.74097,1.74066,1.74075,46000000.0
2007-07-04 00:50:00,1.74069,1.74079,1.74043,1.74062,38000000.0
2007-07-04 00:55:00,1.74059,1.74074,1.74027,1.74043,36000000.0
2007-07-04 01:00:00,1.7406,1.74067,1.7399,1.73994,41000000.0
2007-07-04 01:05:00,1.73998,1.74046,1.73996,1.74026,41000000.0
2007-07-04 01:10:00,1.74034,1.7407,1.73955,1.74051,38000000.0
2007-07-04 01:15:00,1.7401,1.74064,1.7401,1.74035,41000000.0
2007-07-04 01:20:00,1.74035,1.74049,1.7398,1.73996,40000000.0
2007-07-04 01:25:00,1.73992,1.73992,1.73931,1.73936,36000000.0
2007-07-04 01:30:00,1.73975,1.74088,1.73955,1.74088,45000000.0
2007-07-04 01:35:00,1.74098,1.74106,1.74034,1.74034,37000000.0
2007-07-04 01:40:00,1.74038,1.74088,1.74019,1.74047,36000000.0
2007-07-04 01:45:00,1.74056,1.74101,1.73976,1.74036,41000000.0
2007-07-04 01:50:00,1.74029,1.742,1.73977,1.74138,43000000.0
2007-07-04 01:55:00,1.74123,1.7416,1.73918,1.74149,41000000.0
2007-07-04 02:00:00,1.74142,1.74143,1.74017,1.74017,53000000.0
2007-07-04 02:05:00,1.7409,1.74121,1.74072,1.74115,55000000.0
2007-07-04 02:10:00,1.74108,1.7411,1.74041,1.74088,44000000.0
2007-07-04 02:15:00,1.74029,1.74111,1.74029,1.74106,33000000.0
2007-07-04 02:20:00,1.74107,1.74107,1.74008,1.74013,48000000.0
2007-07-04 02:25:00,1.74012,1.7407,1.74012,1.7407,71000000.0
2007-07-04 02:30:00,1.74072,1.74083,1.74002,1.7405,54000000.0
2007-07-04 02:35:00,1.74099,1.7414,1.74042,1.74103,42000000.0
2007-07-04 02:40:00,1.74063,1.7412,1.74048,1.74087,50000000.0
2007-07-04 02:45:00,1.74094,1.7411,1.73998,1.7411,45000000.0
2007-07-04 02:50:00,1.74093,1.74095,1.74028,1.74052,38000000.0
2007-07-04 02:55:00,1.7405,1.74129,1.74013,1.74123,54000000.0
2007-07-04 03:00:00,1.74115,1.7413,1.74072,1.74094,43000000.0
2007-07-04 03:05:00,1.74094,1.74118,1.74037,1.74107,46000000.0
2007-07-04 03:10:00,1.74126,1.74128,1.74035,1.74075,42000000.0
2007-07-04 03:15:00,1.74109,1.74126,1.74038,1.74102,41000000.0
2007-07-04 03:20:00,1.7412,1.74152,1.74112,1.74132,38000000.0
2007-07-04 03:25:00,1.74133,1.74143,1.73973,1.7411,52000000.0
2007-07-04 03:30:00,1.74102,1.74102,1.73993,1.74029,44000000.0
2007-07-04 03:35:00,1.74008,1.74063,1.73974,1.74057,40000000.0
2007-07-04 03:40:00,1.7404,1.74073,1.73974,1.74014,42000000.0
2007-07-04 03:45:00,1.74032,1.74042,1.73985,1.74012,58000000.0
2007-07-04 03:50:00,1.74027,1.74042,1.73912,1.73964,43000000.0
2007-07-04 03:55:00,1.73933,1.73942,1.73882,1.73942,45000000.0
2007-07-04 04:00:00,1.7385,1.73985,1.7385,1.73941,53000000.0
2007-07-04 04:05:00,1.73929,1.73967,1.73891,1.7394,34000000.0
2007-07-04 04:10:00,1.73949,1.73951,1.7382,1.73889,38000000.0
2007-07-04 04:15:00,1.73907,1.73997,1.73907,1.73976,63000000.0
2007-07-04 04:20:00,1.73996,1.74005,1.73926,1.7397,48000000.0
2007-07-04 04:25:00,1.73973,1.73993,1.73922,1.73922,56000000.0
2007-07-04 04:30:00,1.73922,1.73957,1.73922,1.73941,56000000.0
2007-07-04 04:35:00,1.73867,1.73954,1.7386,1.73865,40000000.0
2007-07-04 04:40:00,1.73872,1.73889,1.73829,1.73887,39000000.0
2007-07-04 04:45:00,1.73882,1.7391,1.73872,1.73908,40000000.0
2007-07-04 04:50:00,1.73812,1.73936,1.73812,1.73891,49000000.0
2007-07-04 04:55:00,1.73912,1.73946,1.73902,1.73924,49000000.0
2007-07-04 05:00:00,1.73925,1.73943,1.7392,1.73934,39000000.0
2007-07-04 05:05:00,1.73929,1.73953,1.73901,1.73913,43000000.0
2007-07-04 05:10:00,1.73912,1.73922,1.73838,1.73847,60000000.0
2007-07-04 05:15:00,1.73895,1.73915,1.73791,1.73889,53000000.0
2007-07-04 05:20:00,1.73894,1.73926,1.73888,1.73906,64000000.0
2007-07-04 05:25:00,1.73883,1.73916,1.73857,1.73887,125000000.0
2007-07-04 05:30:00,1.73889,1.73914,1.73875,1.73893,43000000.0
2007-07-04 05:35:00,1.73887,1.73909,1.73836,1.73868,54000000.0
2007-07-04 05:40:00,1.73872,1.73932,1.73871,1.73888,51000000.0
2007-07-04 05:45:00,1.7389,1.7399,1.73863,1.73967,54000000.0
2007-07-04 05:50:00,1.73947,1.7399,1.73901,1.7394,69000000.0
2007-07-04 05:55:00,1.7394,1.73961,1.73898,1.73906,49000000.0
2007-07-04 06:00:00,1.73897,1.7392,1.73879,1.73915,72000000.0
2007-07-04 06:05:00,1.73918,1.7394,1.73918,1.73938,33000000.0
2007-07-04 06:10:00,1.73863,1.73941,1.73863,1.73929,47000000.0
2007-07-04 06:15:00,1.7393,1.73935,1.73904,1.73905,37000000.0
2007-07-04 06:20:00,1.73881,1.73937,1.7387,1.73936,51000000.0
2007-07-04 06:25:00,1.73932,1.73957,1.7389,1.73926,41000000.0
2007-07-04 06:30:00,1.73883,1.7392,1.73864,1.73906,71000000.0
2007-07-04 06:35:00,1.73905,1.73974,1.73823,1.73974,45000000.0
2007-07-04 06:40:00,1.73985,1.74,1.73888,1.73888,42000000.0
2007-07-04 06:45:00,1.73895,1.74009,1.73818,1.73898,45000000.0
2007-07-04 06:50:00,1.73919,1.7403,1.73906,1.74027,43000000.0
2007-07-04 06:55:00,1.74024,1.74044,1.73941,1.73941,55000000.0
2007-07-04 07:00:00,1.73936,1.73951,1.73808,1.7395,56000000.0
2007-07-04 07:05:00,1.7392,1.73932,1.73885,1.73921,58000000.0
2007-07-04 07:10:00,1.7392,1.73926,1.73849,1.7391,61000000.0
2007-07-04 07:15:00,1.7394,1.74011,1.7391,1.74009,50000000.0
2007-07-04 07:20:00,1.73993,1.74,1.73935,1.73935,60000000.0
2007-07-04 07:25:00,1.73919,1.73952,1.73887,1.73936,106000000.0
2007-07-04 07:30:00,1.73931,1.73956,1.73924,1.73929,76000000.0
2007-07-04 07:35:00,1.73945,1.73987,1.7392,1.73931,56000000.0
2007-07-04 07:40:00,1.73936,1.73965,1.73852,1.73946,72000000.0
2007-07-04 07:45:00,1.73924,1.73937,1.73885,1.73926,65000000.0
2007-07-04 07:50:00,1.7391,1.73939,1.73876,1.73903,97000000.0
2007-07-04 07:55:00,1.73902,1.73976,1.73884,1.73949,101000000.0
2007-07-04 08:00:00,1.73944,1.73973,1.73888,1.73965,106000000.0
2007-07-04 08:05:00,1.73961,1.74008,1.73946,1.73989,76000000.0
2007-07-04 08:10:00,1.73959,1.73988,1.73922,1.73982,118000000.0
2007-07-04 08:15:00,1.73984,1.7401,1.73941,1.73958,94000000.0
2007-07-04 08:20:00,1.73963,1.74071,1.73956,1.74052,91000000.0
2007-07-04 08:25:00,1.73924,1.74076,1.73844,1.73925,154000000.0
2007-07-04 08:30:00,1.74027,1.74073,1.73987,1.74031,216000000.0
2007-07-04 08:35:00,1.74031,1.74083,1.7398,1.74003,120000000.0
2007-07-04 08:40:00,1.74002,1.74018,1.73959,1.73962,123000000.0
2007-07-04 08:45:00,1.73985,1.74014,1.73825,1.73978,148000000.0
2007-07-04 08:50:00,1.73956,1.73973,1.73903,1.73922,232000000.0
2007-07-04 08:55:00,1.73933,1.7398,1.73925,1.73972,129000000.0
2007-07-04 09:00:00,1.73981,1.73989,1.73947,1.73959,98000000.0
2007-07-04 09:05:00,1.73971,1.73999,1.7394,1.7399,129000000.0
2007-07-04 09:10:00,1.73981,1.74023,1.73964,1.74019,216000000.0
2007-07-04 09:15:00,1.74011,1.74059,1.74004,1.74016,232000000.0
2007-07-04 09:20:00,1.74007,1.74064,1.7399,1.74064,273000000.0
2007-07-04 09:25:00,1.74068,1.74126,1.7406,1.74093,194000000.0
2007-07-04 09:30:00,1.74102,1.74185,1.74064,1.74178,151000000.0
2007-07-04 09:35:00,1.74195,1.74243,1.74118,1.74137,228000000.0
2007-07-04 09:40:00,1.74104,1.74174,1.74104,1.74149,226000000.0
2007-07-04 09:45:00,1.74135,1.74135,1.74026,1.74084,136000000.0
2007-07-04 09:50:00,1.74073,1.7408,1.74046,1.74051,196000000.0
2007-07-04 09:55:00,1.7405,1.74098,1.74028,1.74084,190000000.0
2007-07-04 10:00:00,1.74098,1.74098,1.73944,1.73961,196000000.0
2007-07-04 10:05:00,1.73943,1.74003,1.73887,1.73953,232000000.0
2007-07-04 10:10:00,1.73941,1.74011,1.73926,1.74005,303000000.0
2007-07-04 10:15:00,1.74002,1.74056,1.73931,1.74025,225000000.0
2007-07-04 10:20:00,1.74025,1.74072,1.73999,1.73999,233000000.0
2007-07-04 10:25:00,1.73996,1.74003,1.73957,1.73975,301000000.0
2007-07-04 10:30:00,1.73991,1.74053,1.73989,1.74052,157000000.0
2007-07-04 10:35:00,1.74035,1.74035,1.73986,1.74014,140000000.0
2007-07-04 10:40:00,1.74007,1.74014,1.73949,1.73968,139000000.0
2007-07-04 10:45:00,1.73975,1.74027,1.73967,1.74019,165000000.0
2007-07-04 10:50:00,1.74019,1.74029,1.73854,1.74001,206000000.0
2007-07-04 10:55:00,1.73904,1.74101,1.73904,1.74001,176000000.0
2007-07-04 11:00:00,1.7402,1.74023,1.73984,1.73984,178000000.0
2007-07-04 11:05:00,1.73981,1.7403,1.73976,1.74026,142000000.0
2007-07-04 11:10:00,1.74033,1.74051,1.74009,1.74027,236000000.0
2007-07-04 11:15:00,1.74017,1.74058,1.74012,1.74048,218000000.0
2007-07-04 11:20:00,1.74061,1.74071,1.73926,1.74061,229000000.0
2007-07-04 11:25:00,1.74063,1.74083,1.74049,1.74054,183000000.0
2007-07-04 11:30:00,1.74061,1.74089,1.74044,1.74081,173000000.0
2007-07-04 11:35:00,1.74086,1.74088,1.73945,1.74088,231000000.0
2007-07-04 11:40:00,1.74022,1.74135,1.7401,1.74087,185000000.0
2007-07-04 11:45:00,1.74074,1.74094,1.73916,1.7406,169000000.0
2007-07-04 11:50:00,1.74045,1.74061,1.74001,1.74035,188000000.0
2007-07-04 11:55:00,1.74021,1.74045,1.73907,1.74033,200000000.0
2007-07-04 12:00:00,1.74031,1.74082,1.74028,1.74031,150000000.0
2007-07-04 12:05:00,1.74032,1.74058,1.73987,1.73987,112000000.0
2007-07-04 12:10:00,1.73966,1.73998,1.73962,1.73977,149000000.0
2007-07-04 12:15:00,1.73982,1.74037,1.7382,1.74013,180000000.0
2007-07-04 12:20:00,1.74014,1.74035,1.73993,1.74033,178000000.0
2007-07-04 12:25:00,1.74012,1.74054,1.73697,1.73745,208000000.0
2007-07-04 12:30:00,1.74012,1.74062,1.7384,1.74053,188000000.0
2007-07-04 12:35:00,1.74058,1.74068,1.74013,1.74027,98000000.0
2007-07-04 12:40:00,1.74034,1.74093,1.73893,1.74044,82000000.0
2007-07-04 12:45:00,1.74042,1.74123,1.74034,1.74122,160000000.0
2007-07-04 12:50:00,1.74151,1.74205,1.74067,1.74118,129000000.0
2007-07-04 12:55:00,1.74128,1.74161,1.74049,1.74101,131000000.0
2007-07-04 13:00:00,1.74078,1.74133,1.74037,1.7405,91000000.0
2007-07-04 13:05:00,1.73948,1.74008,1.73923,1.73972,126000000.0
2007-07-04 13:10:00,1.74022,1.74029,1.73977,1.73981,104000000.0
2007-07-04 13:15:00,1.73957,1.74015,1.73853,1.73976,141000000.0
2007-07-04 13:20:00,1.73984,1.74045,1.7387,1.73914,165000000.0
2007-07-04 13:25:00,1.7393,1.73957,1.73904,1.73947,128000000.0
2007-07-04 13:30:00,1.73949,1.74008,1.73922,1.73973,118000000.0
2007-07-04 13:35:00,1.73973,1.74051,1.73815,1.74023,143000000.0
2007-07-04 13:40:00,1.74048,1.74094,1.7404,1.74082,145000000.0
2007-07-04 13:45:00,1.74081,1.74151,1.74071,1.74137,101000000.0
2007-07-04 13:50:00,1.74151,1.74171,1.7407,1.74084,144000000.0
2007-07-04 13:55:00,1.74088,1.74163,1.74082,1.74152,144000000.0
2007-07-04 14:00:00,1.74154,1.74172,1.74065,1.74069,124000000.0
2007-07-04 14:05:00,1.74033,1.74072,1.73975,1.7399,128000000.0
2007-07-04 14:10:00,1.7399,1.7402,1.73959,1.73961,104000000.0
2007-07-04 14:15:00,1.73982,1.74036,1.73977,1.74016,86000000.0
2007-07-04 14:20:00,1.74017,1.74022,1.73945,1.73978,84000000.0
2007-07-04 14:25:00,1.7398,1.73998,1.73956,1.73972,75000000.0
2007-07-04 14:30:00,1.73976,1.73985,1.73923,1.73974,67000000.0
2007-07-04 14:35:00,1.73979,1.74114,1.73972,1.74109,41000000.0
2007-07-04 14:40:00,1.741,1.741,1.7403,1.74054,43000000.0
2007-07-04 14:45:00,1.74003,1.74043,1.73972,1.73982,41000000.0
2007-07-04 14:50:00,1.73963,1.74065,1.73953,1.74065,39000000.0
2007-07-04 14:55:00,1.74076,1.74129,1.73984,1.73984,38000000.0
2007-07-04 15:00:00,1.74128,1.74128,1.73996,1.7407,37000000.0
2007-07-04 15:05:00,1.7407,1.7408,1.74041,1.74064,41000000.0
2007-07-04 15:10:00,1.74058,1.74078,1.73932,1.7405,47000000.0
2007-07-04 15:15:00,1.74049,1.74072,1.73944,1.74072,41000000.0
2007-07-04 15:20:00,1.7404,1.74053,1.74013,1.74047,42000000.0
2007-07-04 15:25:00,1.74045,1.74103,1.73963,1.74062,39000000.0
2007-07-04 15:30:00,1.74065,1.74096,1.7396,1.74058,45000000.0
2007-07-04 15:35:00,1.74069,1.74122,1.73906,1.73965,39000000.0
2007-07-04 15:40:00,1.73922,1.74027,1.73918,1.73967,44000000.0
2007-07-04 15:45:00,1.7402,1.74087,1.73949,1.74061,40000000.0
2007-07-04 15:50:00,1.74058,1.74093,1.73971,1.73999,42000000.0
2007-07-04 15:55:00,1.74027,1.74054,1.73913,1.73967,43000000.0
2007-07-04 16:00:00,1.73968,1.74033,1.73953,1.74029,43000000.0
2007-07-04 16:05:00,1.74044,1.74065,1.74026,1.74036,44000000.0
2007-07-04 16:10:00,1.74062,1.7407,1.73902,1.74013,44000000.0
2007-07-04 16:15:00,1.74061,1.74089,1.74021,1.74053,47000000.0
2007-07-04 16:20:00,1.74061,1.74158,1.73978,1.74158,44000000.0
2007-07-04 16:25:00,1.74192,1.74295,1.74183,1.74196,43000000.0
2007-07-04 16:30:00,1.74214,1.74221,1.74132,1.7415,42000000.0
2007-07-04 16:35:00,1.74149,1.7422,1.74149,1.74188,38000000.0
2007-07-04 16:40:00,1.74217,1.74246,1.74181,1.74209,42000000.0
2007-07-04 16:45:00,1.74208,1.7428,1.74208,1.7428,47000000.0
2007-07-04 16:50:00,1.74257,1.74257,1.74114,1.74169,39000000.0
2007-07-04 16:55:00,1.74124,1.74165,1.73975,1.74033,44000000.0
2007-07-04 17:00:00,1.74,1.741,1.73863,1.74028,40000000.0
2007-07-04 17:05:00,1.74018,1.7417,1.74009,1.74165,44000000.0
2007-07-04 17:10:00,1.74185,1.74198,1.74138,1.74159,40000000.0
2007-07-04 17:15:00,1.74148,1.74249,1.74118,1.74249,40000000.0
2007-07-04 17:20:00,1.74227,1.74255,1.7419,1.74249,41000000.0
2007-07-04 17:25:00,1.74253,1.74253,1.74186,1.74205,38000000.0
2007-07-04 17:30:00,1.74211,1.74216,1.74166,1.74183,45000000.0
2007-07-04 17:35:00,1.74205,1.7422,1.74165,1.74165,36000000.0
2007-07-04 17:40:00,1.74173,1.74207,1.74158,1.74198,45000000.0
2007-07-04 17:45:00,1.74217,1.74217,1.74121,1.74121,37000000.0
2007-07-04 17:50:00,1.74108,1.74154,1.74008,1.74154,39000000.0
2007-07-04 17:55:00,1.74153,1.74166,1.74122,1.74122,44000000.0
2007-07-04 18:00:00,1.74135,1.74182,1.74101,1.74182,44000000.0
2007-07-04 18:05:00,1.74198,1.742,1.74127,1.74139,44000000.0
2007-07-04 18:10:00,1.74137,1.74148,1.74071,1.7413,45000000.0
2007-07-04 18:15:00,1.74141,1.74164,1.74034,1.74047,46000000.0
2007-07-04 18:20:00,1.7411,1.74127,1.73934,1.74125,39000000.0
2007-07-04 18:25:00,1.74097,1.74166,1.7406,1.74166,36000000.0
2007-07-04 18:30:00,1.74142,1.74152,1.74115,1.74142,46000000.0
2007-07-04 18:35:00,1.74151,1.74172,1.74137,1.74172,38000000.0
2007-07-04 18:40:00,1.74174,1.74195,1.74136,1.74191,41000000.0
2007-07-04 18:45:00,1.74196,1.74201,1.74152,1.74179,33000000.0
2007-07-04 18:50:00,1.74104,1.74184,1.74104,1.74134,44000000.0
2007-07-04 18:55:00,1.7414,1.7418,1.74136,1.74155,41000000.0
2007-07-04 19:00:00,1.74153,1.74159,1.74127,1.74142,37000000.0
2007-07-04 19:05:00,1.74129,1.74139,1.74072,1.74085,40000000.0
2007-07-04 19:10:00,1.74073,1.74081,1.73903,1.74046,44000000.0
2007-07-04 19:15:00,1.74047,1.74101,1.74027,1.74064,47000000.0
2007-07-04 19:20:00,1.74064,1.74107,1.74039,1.74094,47000000.0
2007-07-04 19:25:00,1.74092,1.74114,1.74019,1.74099,41000000.0
2007-07-04 19:30:00,1.74111,1.74179,1.74109,1.74167,42000000.0
2007-07-04 19:35:00,1.74178,1.74182,1.74104,1.74133,38000000.0
2007-07-04 19:40:00,1.74157,1.74174,1.74112,1.74155,42000000.0
2007-07-04 19:45:00,1.74181,1.74181,1.74094,1.74124,40000000.0
2007-07-04 19:50:00,1.74107,1.74131,1.74073,1.74099,36000000.0
2007-07-04 19:55:00,1.74082,1.74163,1.74061,1.74135,41000000.0
2007-07-04 20:00:00,1.74142,1.74142,1.74006,1.74097,39000000.0
2007-07-04 20:05:00,1.74088,1.74133,1.74035,1.74042,45000000.0
2007-07-04 20:10:00,1.74082,1.74094,1.74002,1.7409,40000000.0
2007-07-04 20:15:00,1.74047,1.74094,1.73992,1.74079,35000000.0
2007-07-04 20:20:00,1.74003,1.741,1.74003,1.74084,30000000.0
2007-07-04 20:25:00,1.74071,1.74116,1.74008,1.74083,43000000.0
2007-07-04 20:30:00,1.74101,1.74101,1.74055,1.74068,38000000.0
2007-07-04 20:35:00,1.74053,1.74087,1.74049,1.74085,46000000.0
2007-07-04 20:40:00,1.74064,1.7408,1.74012,1.7408,45000000.0
2007-07-04 20:45:00,1.741,1.741,1.74037,1.7406,25000000.0
2007-07-04 20:50:00,1.74059,1.74059,1.7395,1.73996,39000000.0
2007-07-04 20:55:00,1.7399,1.74039,1.73942,1.74034,36000000.0
2007-07-04 21:00:00,1.74031,1.74065,1.73996,1.74026,36000000.0
2007-07-04 21:05:00,1.7407,1.7407,1.73999,1.74006,44000000.0
2007-07-04 21:10:00,1.74047,1.74098,1.74012,1.74085,41000000.0
2007-07-04 21:15:00,1.74073,1.74102,1.74008,1.74022,28000000.0
2007-07-04 21:20:00,1.74015,1.7413,1.74001,1.7413,49000000.0
2007-07-04 21:25:00,1.7422,1.7422,1.74059,1.7421,35000000.0
2007-07-04 21:30:00,1.74199,1.7422,1.74145,1.74209,34000000.0
2007-07-04 21:35:00,1.74196,1.7423,1.74152,1.7423,42000000.0
2007-07-04 21:40:00,1.74152,1.742,1.74141,1.7415,31000000.0
2007-07-04 21:45:00,1.74158,1.742,1.74132,1.74163,39000000.0
2007-07-04 21:50:00,1.7416,1.7421,1.74138,1.74157,29000000.0
2007-07-04 21:55:00,1.74145,1.74167,1.74141,1.74158,15000000.0
2007-07-04 22:00:00,1.74143,1.7419,1.74118,1.74165,42000000.0
2007-07-04 22:05:00,1.74133,1.74189,1.74133,1.74189,42000000.0
2007-07-04 22:10:00,1.74224,1.74234,1.74147,1.74187,42000000.0
2007-07-04 22:15:00,1.74188,1.7422,1.7417,1.74211,29000000.0
2007-07-04 22:20:00,1.74219,1.74219,1.7416,1.7416,30000000.0
2007-07-04 22:25:00,1.74182,1.7423,1.74178,1.74198,25000000.0
2007-07-04 22:30:00,1.74185,1.74223,1.74164,1.74215,31000000.0
2007-07-04 22:35:00,1.74189,1.7421,1.74139,1.7421,40000000.0
2007-07-04 22:40:00,1.74136,1.7417,1.74095,1.74162,43000000.0
2007-07-04 22:45:00,1.74147,1.74163,1.7399,1.74122,45000000.0
2007-07-04 22:50:00,1.74094,1.7411,1.73998,1.74067,40000000.0
2007-07-04 22:55:00,1.74087,1.74091,1.74017,1.74025,35000000.0
2007-07-04 23:00:00,1.7394,1.74031,1.7393,1.73994,39000000.0
2007-07-04 23:05:00,1.74011,1.74052,1.73985,1.74037,42000000.0
2007-07-04 23:10:00,1.74063,1.74064,1.74024,1.74033,40000000.0
2007-07-04 23:15:00,1.7402,1.74062,1.73957,1.7405,42000000.0
2007-07-04 23:20:00,1.74041,1.7411,1.74039,1.74075,43000000.0
2007-07-04 23:25:00,1.74054,1.74114,1.7404,1.74076,38000000.0
2007-07-04 23:30:00,1.74068,1.74112,1.74053,1.74077,37000000.0
2007-07-04 23:35:00,1.74043,1.74113,1.74036,1.74036,43000000.0
2007-07-04 23:40:00,1.74105,1.74133,1.74026,1.74092,33000000.0
2007-07-04 23:45:00,1.74115,1.74145,1.74025,1.74126,40000000.0
2007-07-04 23:50:00,1.74098,1.74139,1.74024,1.74117,39000000.0
2007-07-04 23:55:00,1.7409,1.7416,1.74071,1.74085,42000000.0
2007-07-05 00:00:00,1.74157,1.74185,1.74129,1.74141,37000000.0
2007-07-05 00:05:00,1.74142,1.74177,1.74126,1.74139,43000000.0
2007-07-05 00:10:00,1.74133,1.74148,1.74038,1.74148,39000000.0
2007-07-05 00:15:00,1.7416,1.7416,1.74132,1.74153,29000000.0
2007-07-05 00:20:00,1.74151,1.74162,1.73972,1.73972,38000000.0
2007-07-05 00:25:00,1.73965,1.73999,1.73956,1.73998,41000000.0
2007-07-05 00:30:00,1.73965,1.74019,1.73941,1.7401,47000000.0
2007-07-05 00:35:00,1.7402,1.7404,1.73837,1.7404,36000000.0
2007-07-05 00:40:00,1.7398,1.7401,1.73935,1.7401,42000000.0
2007-07-05 00:45:00,1.73977,1.73994,1.73962,1.73989,46000000.0
2007-07-05 00:50:00,1.73992,1.74009,1.73946,1.7399,30000000.0
2007-07-05 00:55:00,1.73978,1.74039,1.73941,1.74026,36000000.0
2007-07-05 01:00:00,1.74067,1.74154,1.74067,1.7407,41000000.0
2007-07-05 01:05:00,1.74086,1.74137,1.74066,1.74137,41000000.0
2007-07-05 01:10:00,1.74125,1.74179,1.7412,1.7415,39000000.0
2007-07-05 01:15:00,1.74149,1.74173,1.74092,1.74092,41000000.0
2007-07-05 01:20:00,1.74143,1.7421,1.74117,1.74168,44000000.0
2007-07-05 01:25:00,1.74168,1.7417,1.74108,1.7417,38000000.0
2007-07-05 01:30:00,1.74147,1.74163,1.74076,1.74163,45000000.0
2007-07-05 01:35:00,1.742,1.74215,1.74168,1.74195,25000000.0
2007-07-05 01:40:00,1.74117,1.74207,1.74099,1.74197,42000000.0
2007-07-05 01:45:00,1.74181,1.74195,1.74141,1.74151,41000000.0
2007-07-05 01:50:00,1.74177,1.74196,1.74083,1.74161,43000000.0
2007-07-05 01:55:00,1.74149,1.74181,1.73958,1.74179,41000000.0
2007-07-05 02:00:00,1.74168,1.74168,1.74025,1.74067,56000000.0
2007-07-05 02:05:00,1.74127,1.74127,1.73999,1.74007,55000000.0
2007-07-05 02:10:00,1.74035,1.74077,1.74,1.74045,38000000.0
2007-07-05 02:15:00,1.74074,1.74074,1.73955,1.73955,40000000.0
2007-07-05 02:20:00,1.73993,1.7403,1.73953,1.73965,48000000.0
2007-07-05 02:25:00,1.7397,1.7402,1.73946,1.74002,71000000.0
2007-07-05 02:30:00,1.74003,1.74063,1.73992,1.74052,54000000.0
2007-07-05 02:35:00,1.74048,1.7406,1.7398,1.74052,42000000.0
2007-07-05 02:40:00,1.74042,1.74082,1.74034,1.74071,50000000.0
2007-07-05 02:45:00,1.74058,1.74063,1.73999,1.74059,47000000.0
2007-07-05 02:50:00,1.7407,1.74075,1.7401,1.74012,38000000.0
2007-07-05 02:55:00,1.74015,1.74063,1.73987,1.74007,54000000.0
2007-07-05 03:00:00,1.74007,1.74079,1.73985,1.74062,43000000.0
2007-07-05 03:05:00,1.74071,1.74071,1.74013,1.74042,46000000.0
2007-07-05 03:10:00,1.74038,1.74055,1.74014,1.74037,42000000.0
2007-07-05 03:15:00,1.74042,1.74089,1.74001,1.74074,41000000.0
2007-07-05 03:20:00,1.74087,1.74109,1.74078,1.74108,38000000.0
2007-07-05 03:25:00,1.74098,1.7413,1.74067,1.7413,53000000.0
2007-07-05 03:30:00,1.74067,1.7411,1.73995,1.7405,44000000.0
2007-07-05 03:35:00,1.74063,1.74119,1.74058,1.74107,40000000.0
2007-07-05 03:40:00,1.74112,1.74153,1.74101,1.74112,42000000.0
2007-07-05 03:45:00,1.74122,1.74122,1.74024,1.74047,58000000.0
2007-07-05 03:50:00,1.74067,1.7412,1.74028,1.7412,43000000.0
2007-07-05 03:55:00,1.74093,1.7412,1.74054,1.74086,45000000.0
2007-07-05 04:00:00,1.74081,1.74086,1.74026,1.74054,49000000.0
2007-07-05 04:05:00,1.74044,1.74086,1.74015,1.74031,35000000.0
2007-07-05 04:10:00,1.74033,1.74054,1.73985,1.73985,38000000.0
2007-07-05 04:15:00,1.73991,1.74046,1.73991,1.74019,42000000.0
2007-07-05 04:20:00,1.74021,1.74048,1.74006,1.74016,48000000.0
2007-07-05 04:25:00,1.73997,1.74064,1.73979,1.74061,56000000.0
2007-07-05 04:30:00,1.74064,1.74072,1.74047,1.74047,56000000.0
2007-07-05 04:35:00,1.74033,1.7406,1.74024,1.7405,40000000.0
2007-07-05 04:40:00,1.7405,1.74127,1.73937,1.74085,40000000.0
2007-07-05 04:45:00,1.74106,1.74134,1.74076,1.74116,40000000.0
2007-07-05 04:50:00,1.74097,1.74146,1.74053,1.74146,49000000.0
2007-07-05 04:55:00,1.74157,1.74183,1.74114,1.74131,49000000.0
2007-07-05 05:00:00,1.74157,1.74188,1.74125,1.74138,39000000.0
2007-07-05 05:05:00,1.74165,1.74168,1.74086,1.74094,49000000.0
2007-07-05 05:10:00,1.74098,1.7416,1.74057,1.74057,65000000.0
2007-07-05 05:15:00,1.74065,1.7416,1.74065,1.7415,62000000.0
2007-07-05 05:20:00,1.74128,1.74158,1.74079,1.74158,64000000.0
2007-07-05 05:25:00,1.74104,1.74117,1.74089,1.74089,78000000.0
2007-07-05 05:30:00,1.74061,1.74078,1.74002,1.74061,43000000.0
2007-07-05 05:35:00,1.74065,1.74079,1.73979,1.7401,54000000.0
2007-07-05 05:40:00,1.74013,1.7407,1.73975,1.73977,58000000.0
2007-07-05 05:45:00,1.73982,1.74052,1.73931,1.7405,54000000.0
2007-07-05 05:50:00,1.74028,1.7408,1.74028,1.7408,68000000.0
2007-07-05 05:55:00,1.74076,1.74117,1.74076,1.74116,49000000.0
2007-07-05 06:00:00,1.74117,1.74142,1.741,1.74119,72000000.0
2007-07-05 06:05:00,1.74111,1.74111,1.73986,1.73994,45000000.0
2007-07-05 06:10:00,1.73989,1.74079,1.73989,1.74058,47000000.0
2007-07-05 06:15:00,1.74056,1.7407,1.73987,1.74009,55000000.0
2007-07-05 06:20:00,1.73981,1.7407,1.73947,1.74053,62000000.0
2007-07-05 06:25:00,1.7406,1.7406,1.73967,1.74052,38000000.0
2007-07-05 06:30:00,1.73971,1.74075,1.73966,1.74064,74000000.0
2007-07-05 06:35:00,1.74069,1.74079,1.73982,1.74035,33000000.0
2007-07-05 06:40:00,1.74043,1.7406,1.74008,1.74015,42000000.0
2007-07-05 06:45:00,1.74014,1.74033,1.7396,1.74031,35000000.0
2007-07-05 06:50:00,1.74022,1.74041,1.73989,1.74036,41000000.0
2007-07-05 06:55:00,1.74038,1.74046,1.74003,1.74003,55000000.0
2007-07-05 07:00:00,1.74006,1.74053,1.73967,1.73967,56000000.0
2007-07-05 07:05:00,1.74046,1.7406,1.7396,1.74057,58000000.0
2007-07-05 07:10:00,1.74064,1.74085,1.7403,1.74044,61000000.0
2007-07-05 07:15:00,1.73999,1.74067,1.73922,1.73997,50000000.0
2007-07-05 07:20:00,1.73971,1.74086,1.73953,1.74051,60000000.0
2007-07-05 07:25:00,1.74046,1.74069,1.73993,1.73996,106000000.0
2007-07-05 07:30:00,1.73974,1.74038,1.73954,1.74003,76000000.0
2007-07-05 07:35:00,1.73996,1.74028,1.73949,1.73982,56000000.0
2007-07-05 07:40:00,1.73983,1.74077,1.73937,1.74068,72000000.0
2007-07-05 07:45:00,1.73996,1.74067,1.73978,1.74047,65000000.0
2007-07-05 07:50:00,1.74055,1.74055,1.74007,1.74012,97000000.0
2007-07-05 07:55:00,1.7401,1.7402,1.73868,1.73971,101000000.0
2007-07-05 08:00:00,1.73935,1.74052,1.7392,1.74052,106000000.0
2007-07-05 08:05:00,1.74028,1.74028,1.73941,1.7397,73000000.0
2007-07-05 08:10:00,1.73918,1.74021,1.7389,1.74012,118000000.0
2007-07-05 08:15:00,1.74007,1.74064,1.7399,1.74023,94000000.0
2007-07-05 08:20:00,1.74008,1.74053,1.73984,1.74049,91000000.0
2007-07-05 08:25:00,1.74051,1.7406,1.74013,1.7403,154000000.0
2007-07-05 08:30:00,1.74009,1.74022,1.73987,1.74013,216000000.0
2007-07-05 08:35:00,1.74015,1.74041,1.73907,1.74036,120000000.0
2007-07-05 08:40:00,1.74044,1.74098,1.74037,1.74047,123000000.0
2007-07-05 08:45:00,1.74063,1.74091,1.73986,1.74003,148000000.0
2007-07-05 08:50:00,1.74037,1.74059,1.73976,1.73994,232000000.0
2007-07-05 08:55:00,1.73984,1.74036,1.73954,1.74036,129000000.0
2007-07-05 09:00:00,1.74021,1.74086,1.74015,1.7406,98000000.0
2007-07-05 09:05:00,1.74076,1.74103,1.7404,1.74086,129000000.0
2007-07-05 09:10:00,1.74076,1.74082,1.73924,1.7393,216000000.0
2007-07-05 09:15:00,1.73901,1.73901,1.73813,1.73856,232000000.0
2007-07-05 09:20:00,1.73842,1.73894,1.73829,1.73885,273000000.0
2007-07-05 09:25:00,1.73889,1.73951,1.7378,1.73947,194000000.0
2007-07-05 09:30:00,1.73935,1.73987,1.739,1.73967,151000000.0
2007-07-05 09:35:00,1.73946,1.74004,1.73932,1.73975,228000000.0
2007-07-05 09:40:00,1.73978,1.73987,1.7381,1.73971,226000000.0
2007-07-05 09:45:00,1.73995,1.7404,1.73955,1.7404,136000000.0
2007-07-05 09:50:00,1.74053,1.74122,1.74023,1.74122,196000000.0
2007-07-05 09:55:00,1.74125,1.74125,1.74024,1.74058,190000000.0
2007-07-05 10:00:00,1.74066,1.74095,1.74036,1.74068,196000000.0
2007-07-05 10:05:00,1.74086,1.74087,1.74027,1.74064,232000000.0
2007-07-05 10:10:00,1.74076,1.74125,1.74058,1.74095,303000000.0
2007-07-05 10:15:00,1.74102,1.74138,1.74005,1.74027,225000000.0
2007-07-05 10:20:00,1.74052,1.74075,1.74002,1.74057,233000000.0
2007-07-05 10:25:00,1.74055,1.74075,1.74035,1.74067,301000000.0
2007-07-05 10:30:00,1.74061,1.74096,1.74038,1.74074,157000000.0
2007-07-05 10:35:00,1.74057,1.74113,1.74028,1.74088,140000000.0
2007-07-05 10:40:00,1.74088,1.7411,1.74063,1.74064,139000000.0
2007-07-05 10:45:00,1.74064,1.74064,1.73957,1.73991,165000000.0
2007-07-05 10:50:00,1.7398,1.73984,1.73821,1.73821,206000000.0
2007-07-05 10:55:00,1.73785,1.73813,1.73725,1.73741,176000000.0
2007-07-05 11:00:00,1.73755,1.73792,1.737,1.73773,178000000.0
2007-07-05 11:05:00,1.73776,1.73778,1.73732,1.73767,142000000.0
2007-07-05 11:10:00,1.73772,1.73821,1.73754,1.73788,236000000.0
2007-07-05 11:15:00,1.7381,1.73838,1.73794,1.73809,218000000.0
2007-07-05 11:20:00,1.73812,1.7388,1.73772,1.73867,229000000.0
2007-07-05 11:25:00,1.73849,1.74006,1.73849,1.73959,183000000.0
2007-07-05 11:30:00,1.73971,1.74076,1.73971,1.7405,173000000.0
2007-07-05 11:35:00,1.74058,1.74062,1.73968,1.73998,231000000.0
2007-07-05 11:40:00,1.74006,1.74027,1.74001,1.74014,185000000.0
2007-07-05 11:45:00,1.74006,1.7401,1.73943,1.74001,169000000.0
2007-07-05 11:50:00,1.73999,1.73999,1.73818,1.73823,188000000.0
2007-07-05 11:55:00,1.7381,1.73841,1.73751,1.73779,200000000.0
2007-07-05 12:00:00,1.73779,1.73826,1.73739,1.73826,150000000.0
2007-07-05 12:05:00,1.73832,1.73832,1.73787,1.738,112000000.0
2007-07-05 12:10:00,1.73798,1.73835,1.73683,1.73829,149000000.0
2007-07-05 12:15:00,1.73836,1.73838,1.73677,1.73832,180000000.0
2007-07-05 12:20:00,1.73834,1.73838,1.73797,1.73818,178000000.0
2007-07-05 12:25:00,1.73791,1.73812,1.73497,1.73575,208000000.0
2007-07-05 12:30:00,1.7382,1.73824,1.73642,1.73824,188000000.0
2007-07-05 12:35:00,1.73816,1.73819,1.7371,1.73721,98000000.0
2007-07-05 12:40:00,1.73714,1.73714,1.73494,1.73503,82000000.0
2007-07-05 12:45:00,1.73478,1.73532,1.73465,1.73482,160000000.0
2007-07-05 12:50:00,1.73508,1.73576,1.73504,1.73537,129000000.0
2007-07-05 12:55:00,1.73557,1.73596,1.73411,1.73548,131000000.0
2007-07-05 13:00:00,1.73544,1.73605,1.73517,1.73533,91000000.0
2007-07-05 13:05:00,1.73523,1.7353,1.7329,1.73357,126000000.0
2007-07-05 13:10:00,1.73388,1.73405,1.73281,1.73281,104000000.0
2007-07-05 13:15:00,1.73296,1.73314,1.73233,1.73268,141000000.0
2007-07-05 13:20:00,1.73262,1.73356,1.73237,1.7326,165000000.0
2007-07-05 13:25:00,1.73251,1.73268,1.73148,1.73164,128000000.0
2007-07-05 13:30:00,1.73138,1.73185,1.73068,1.73138,118000000.0
2007-07-05 13:35:00,1.73141,1.73152,1.73093,1.7314,143000000.0
2007-07-05 13:40:00,1.73149,1.7317,1.73087,1.73125,145000000.0
2007-07-05 13:45:00,1.7314,1.7314,1.73041,1.731,101000000.0
2007-07-05 13:50:00,1.73113,1.73149,1.73113,1.73128,144000000.0
2007-07-05 13:55:00,1.73122,1.73266,1.73122,1.73266,144000000.0
2007-07-05 14:00:00,1.73267,1.73267,1.7317,1.73214,124000000.0
2007-07-05 14:05:00,1.73204,1.73204,1.73095,1.73127,128000000.0
2007-07-05 14:10:00,1.73103,1.73125,1.73051,1.73051,104000000.0
2007-07-05 14:15:00,1.73033,1.73202,1.73009,1.73202,86000000.0
2007-07-05 14:20:00,1.73232,1.7331,1.73183,1.7331,84000000.0
2007-07-05 14:25:00,1.73301,1.73333,1.73246,1.73279,75000000.0
2007-07-05 14:30:00,1.73286,1.73383,1.73285,1.73285,67000000.0
2007-07-05 14:35:00,1.73312,1.7338,1.73303,1.7337,41000000.0
2007-07-05 14:40:00,1.7335,1.7335,1.73284,1.73336,43000000.0
2007-07-05 14:45:00,1.73338,1.73371,1.733,1.73309,41000000.0
2007-07-05 14:50:00,1.73271,1.73352,1.73257,1.7329,39000000.0
2007-07-05 14:55:00,1.73303,1.73466,1.73303,1.73442,38000000.0
2007-07-05 15:00:00,1.73392,1.73392,1.73312,1.7332,37000000.0
2007-07-05 15:05:00,1.733,1.73333,1.73252,1.73298,41000000.0
2007-07-05 15:10:00,1.73311,1.73343,1.73176,1.73204,47000000.0
2007-07-05 15:15:00,1.73208,1.7336,1.73208,1.73334,41000000.0
2007-07-05 15:20:00,1.73323,1.73386,1.73321,1.73345,42000000.0
2007-07-05 15:25:00,1.7333,1.73351,1.73273,1.73289,39000000.0
2007-07-05 15:30:00,1.7327,1.73347,1.73261,1.73339,45000000.0
2007-07-05 15:35:00,1.73346,1.73354,1.73132,1.73308,39000000.0
2007-07-05 15:40:00,1.73308,1.73343,1.73284,1.73343,44000000.0
2007-07-05 15:45:00,1.73338,1.73385,1.73284,1.73375,40000000.0
2007-07-05 15:50:00,1.73365,1.73396,1.73327,1.73341,42000000.0
2007-07-05 15:55:00,1.7334,1.73363,1.73279,1.73318,43000000.0
2007-07-05 16:00:00,1.7328,1.73303,1.73219,1.73253,43000000.0
2007-07-05 16:05:00,1.7323,1.73316,1.73179,1.73316,44000000.0
2007-07-05 16:10:00,1.73332,1.73351,1.73248,1.73248,44000000.0
2007-07-05 16:15:00,1.73242,1.73243,1.73176,1.73219,47000000.0
2007-07-05 16:20:00,1.73217,1.73294,1.73198,1.73283,44000000.0
2007-07-05 16:25:00,1.73296,1.73296,1.73192,1.73221,43000000.0
2007-07-05 16:30:00,1.73226,1.73228,1.73135,1.73138,42000000.0
2007-07-05 16:35:00,1.73159,1.73185,1.73115,1.73184,38000000.0
2007-07-05 16:40:00,1.73187,1.73343,1.73153,1.73343,42000000.0
2007-07-05 16:45:00,1.73371,1.73375,1.73265,1.73345,47000000.0
2007-07-05 16:50:00,1.73354,1.73364,1.73284,1.73333,39000000.0
2007-07-05 16:55:00,1.73287,1.73289,1.73021,1.7317,44000000.0
2007-07-05 17:00:00,1.73206,1.73285,1.73007,1.73255,40000000.0
2007-07-05 17:05:00,1.73262,1.73319,1.73262,1.73319,44000000.0
2007-07-05 17:10:00,1.73309,1.73327,1.73247,1.73273,40000000.0
2007-07-05 17:15:00,1.73275,1.73459,1.73275,1.73442,40000000.0
2007-07-05 17:20:00,1.73442,1.73442,1.73256,1.73289,41000000.0
2007-07-05 17:25:00,1.73299,1.73327,1.73263,1.7329,38000000.0
2007-07-05 17:30:00,1.73298,1.73421,1.73289,1.73368,45000000.0
2007-07-05 17:35:00,1.73372,1.73413,1.73281,1.73413,36000000.0
2007-07-05 17:40:00,1.73409,1.73481,1.73392,1.73417,45000000.0
2007-07-05 17:45:00,1.734,1.7353,1.73354,1.73508,37000000.0
2007-07-05 17:50:00,1.735,1.73582,1.735,1.73526,39000000.0
2007-07-05 17:55:00,1.73525,1.7355,1.73481,1.73537,44000000.0
2007-07-05 18:00:00,1.73506,1.73578,1.73413,1.73564,44000000.0
2007-07-05 18:05:00,1.73554,1.7363,1.73534,1.7363,44000000.0
2007-07-05 18:10:00,1.7363,1.73677,1.73604,1.73658,45000000.0
2007-07-05 18:15:00,1.73662,1.73698,1.7361,1.73694,46000000.0
2007-07-05 18:20:00,1.73702,1.73702,1.73431,1.73664,47000000.0
2007-07-05 18:25:00,1.73655,1.73703,1.73655,1.73694,36000000.0
2007-07-05 18:30:00,1.73669,1.73744,1.73653,1.73734,46000000.0
2007-07-05 18:35:00,1.73733,1.73737,1.73705,1.73723,38000000.0
2007-07-05 18:40:00,1.73723,1.73758,1.73709,1.73758,41000000.0
2007-07-05 18:45:00,1.73763,1.73786,1.73669,1.73692,44000000.0
2007-07-05 18:50:00,1.7372,1.7372,1.73667,1.73681,44000000.0
2007-07-05 18:55:00,1.73689,1.73698,1.73655,1.73698,41000000.0
2007-07-05 19:00:00,1.73623,1.73715,1.73619,1.73713,37000000.0
2007-07-05 19:05:00,1.73705,1.73766,1.73693,1.73766,40000000.0
2007-07-05 19:10:00,1.73758,1.7377,1.73577,1.73694,44000000.0
2007-07-05 19:15:00,1.73722,1.73774,1.73708,1.73771,47000000.0
2007-07-05 19:20:00,1.73774,1.73792,1.73706,1.73789,47000000.0
2007-07-05 19:25:00,1.7382,1.7382,1.73651,1.7369,41000000.0
2007-07-05 19:30:00,1.7367,1.73762,1.7367,1.73762,42000000.0
2007-07-05 19:35:00,1.7377,1.738,1.73747,1.73781,38000000.0
2007-07-05 19:40:00,1.73799,1.7387,1.73775,1.7387,42000000.0
2007-07-05 19:45:00,1.73844,1.73878,1.73803,1.73855,40000000.0
2007-07-05 19:50:00,1.73841,1.73918,1.73792,1.73913,36000000.0
2007-07-05 19:55:00,1.73894,1.7391,1.73862,1.73885,41000000.0
2007-07-05 20:00:00,1.73903,1.73932,1.73819,1.73932,39000000.0
2007-07-05 20:05:00,1.73928,1.73947,1.73864,1.73918,45000000.0
2007-07-05 20:10:00,1.73915,1.73934,1.739,1.73915,40000000.0
2007-07-05 20:15:00,1.73905,1.73988,1.73883,1.73953,42000000.0
2007-07-05 20:20:00,1.73949,1.73949,1.7389,1.739,40000000.0
2007-07-05 20:25:00,1.73886,1.73902,1.7382,1.73824,43000000.0
2007-07-05 20:30:00,1.73872,1.73889,1.73751,1.73811,37000000.0
2007-07-05 20:35:00,1.73774,1.73861,1.73745,1.73844,46000000.0
2007-07-05 20:40:00,1.73831,1.73833,1.73765,1.73833,45000000.0
2007-07-05 20:45:00,1.73825,1.73853,1.73759,1.73825,39000000.0
2007-07-05 20:50:00,1.73832,1.73848,1.73799,1.7381,50000000.0
2007-07-05 20:55:00,1.73787,1.73833,1.73777,1.73801,36000000.0
2007-07-05 21:00:00,1.73804,1.73849,1.73791,1.73838,36000000.0
2007-07-05 21:05:00,1.73839,1.7385,1.73759,1.7376,43000000.0
2007-07-05 21:10:00,1.73774,1.73819,1.73766,1.73806,41000000.0
2007-07-05 21:15:00,1.73797,1.73814,1.73782,1.738,39000000.0
2007-07-05 21:20:00,1.73792,1.73809,1.73755,1.73763,49000000.0
2007-07-05 21:25:00,1.73783,1.73811,1.73764,1.73811,35000000.0
2007-07-05 21:30:00,1.73804,1.73833,1.73786,1.73795,45000000.0
2007-07-05 21:35:00,1.73799,1.73811,1.73756,1.7377,44000000.0
2007-07-05 21:40:00,1.73765,1.73784,1.73727,1.73734,37000000.0
2007-07-05 21:45:00,1.7375,1.73791,1.73716,1.73767,39000000.0
2007-07-05 21:50:00,1.73768,1.7388,1.73757,1.73773,36000000.0
2007-07-05 21:55:00,1.73745,1.73812,1.73729,1.73766,37000000.0
2007-07-05 22:00:00,1.73807,1.7382,1.73726,1.73809,42000000.0
2007-07-05 22:05:00,1.73805,1.73826,1.73794,1.73804,42000000.0
2007-07-05 22:10:00,1.73795,1.73897,1.73795,1.7386,42000000.0
2007-07-05 22:15:00,1.73862,1.7394,1.73834,1.7394,39000000.0
2007-07-05 22:20:00,1.73892,1.73933,1.73849,1.73933,39000000.0
2007-07-05 22:25:00,1.73928,1.73964,1.73836,1.73836,44000000.0
2007-07-05 22:30:00,1.73818,1.7391,1.73802,1.73861,38000000.0
2007-07-05 22:35:00,1.73839,1.7389,1.73815,1.73875,43000000.0
2007-07-05 22:40:00,1.73875,1.7388,1.73768,1.73873,43000000.0
2007-07-05 22:45:00,1.73839,1.7387,1.7371,1.73825,45000000.0
2007-07-05 22:50:00,1.73824,1.73854,1.73795,1.73837,40000000.0
2007-07-05 22:55:00,1.73859,1.7388,1.73827,1.73846,35000000.0
2007-07-05 23:00:00,1.73851,1.73853,1.73795,1.73835,39000000.0
2007-07-05 23:05:00,1.738,1.73833,1.73746,1.7383,42000000.0
2007-07-05 23:10:00,1.73838,1.73862,1.7379,1.73799,40000000.0
2007-07-05 23:15:00,1.73845,1.73885,1.73833,1.73873,42000000.0
2007-07-05 23:20:00,1.73866,1.7387,1.73741,1.73796,44000000.0
2007-07-05 23:25:00,1.7384,1.7384,1.73795,1.7381,44000000.0
2007-07-05 23:30:00,1.73812,1.73864,1.73795,1.73846,37000000.0
2007-07-05 23:35:00,1.73823,1.73836,1.7372,1.73753,43000000.0
2007-07-05 23:40:00,1.73759,1.73788,1.73707,1.73707,35000000.0
2007-07-05 23:45:00,1.73726,1.73772,1.73696,1.73701,40000000.0
2007-07-05 23:50:00,1.73769,1.73769,1.73663,1.7373,39000000.0
2007-07-05 23:55:00,1.73656,1.73746,1.73656,1.73741,37000000.0
2007-07-06 00:00:00,1.73718,1.73726,1.73657,1.73686,37000000.0
2007-07-06 00:05:00,1.73692,1.73733,1.73663,1.73687,43000000.0
2007-07-06 00:10:00,1.73687,1.73711,1.73576,1.7359,39000000.0
2007-07-06 00:15:00,1.73562,1.7361,1.73554,1.73586,40000000.0
2007-07-06 00:20:00,1.73574,1.73592,1.73527,1.7357,45000000.0
2007-07-06 00:25:00,1.73569,1.7362,1.73569,1.73585,31000000.0
2007-07-06 00:30:00,1.73568,1.73638,1.73549,1.73626,47000000.0
2007-07-06 00:35:00,1.73639,1.73715,1.73447,1.73693,36000000.0
2007-07-06 00:40:00,1.73671,1.73691,1.73603,1.73691,42000000.0
2007-07-06 00:45:00,1.737,1.73728,1.7368,1.73704,46000000.0
2007-07-06 00:50:00,1.73716,1.73751,1.73716,1.73739,38000000.0
2007-07-06 00:55:00,1.73722,1.73753,1.73703,1.73705,36000000.0
2007-07-06 01:00:00,1.73722,1.73722,1.73646,1.73663,41000000.0
2007-07-06 01:05:00,1.73662,1.73678,1.73614,1.73659,41000000.0
2007-07-06 01:10:00,1.73657,1.73672,1.73639,1.73672,42000000.0
2007-07-06 01:15:00,1.737,1.737,1.73637,1.73654,40000000.0
2007-07-06 01:20:00,1.73657,1.73673,1.73596,1.73609,40000000.0
2007-07-06 01:25:00,1.73593,1.73609,1.73568,1.73609,36000000.0
2007-07-06 01:30:00,1.73604,1.73636,1.73577,1.73633,45000000.0
2007-07-06 01:35:00,1.73642,1.73656,1.73622,1.73635,36000000.0
2007-07-06 01:40:00,1.73619,1.73634,1.73543,1.73587,39000000.0
2007-07-06 01:45:00,1.73571,1.73631,1.73548,1.7361,41000000.0
2007-07-06 01:50:00,1.73613,1.73698,1.73593,1.73678,43000000.0
2007-07-06 01:55:00,1.73675,1.73705,1.73487,1.7367,41000000.0
2007-07-06 02:00:00,1.73712,1.73765,1.73682,1.737,53000000.0
2007-07-06 02:05:00,1.73721,1.73721,1.73651,1.73701,55000000.0
2007-07-06 02:10:00,1.73685,1.73686,1.73613,1.7363,46000000.0
2007-07-06 02:15:00,1.73638,1.73657,1.73619,1.73643,40000000.0
2007-07-06 02:20:00,1.73633,1.73655,1.73594,1.73636,48000000.0
2007-07-06 02:25:00,1.73637,1.73693,1.73637,1.73693,71000000.0
2007-07-06 02:30:00,1.73696,1.73696,1.73619,1.73668,54000000.0
2007-07-06 02:35:00,1.73671,1.73706,1.73596,1.73693,42000000.0
2007-07-06 02:40:00,1.73685,1.73698,1.73619,1.73676,50000000.0
2007-07-06 02:45:00,1.73657,1.73661,1.73538,1.73564,47000000.0
2007-07-06 02:50:00,1.73645,1.73669,1.73619,1.73657,38000000.0
2007-07-06 02:55:00,1.73672,1.737,1.73627,1.73627,54000000.0
2007-07-06 03:00:00,1.73639,1.73653,1.73566,1.73611,43000000.0
2007-07-06 03:05:00,1.73615,1.73669,1.73593,1.73646,46000000.0
2007-07-06 03:10:00,1.73644,1.73679,1.73605,1.73605,42000000.0
2007-07-06 03:15:00,1.73608,1.73646,1.73572,1.73597,41000000.0
2007-07-06 03:20:00,1.73622,1.73637,1.736,1.736,38000000.0
2007-07-06 03:25:00,1.73588,1.73588,1.735,1.7352,52000000.0
2007-07-06 03:30:00,1.73528,1.73534,1.73401,1.73404,44000000.0
2007-07-06 03:35:00,1.73383,1.73445,1.73369,1.73445,40000000.0
2007-07-06 03:40:00,1.73425,1.73438,1.73382,1.73427,42000000.0
2007-07-06 03:45:00,1.73428,1.73486,1.73404,1.73446,58000000.0
2007-07-06 03:50:00,1.73467,1.73651,1.73465,1.73651,43000000.0
2007-07-06 03:55:00,1.73647,1.73695,1.73576,1.73597,45000000.0
2007-07-06 04:00:00,1.73586,1.73648,1.7357,1.73577,49000000.0
2007-07-06 04:05:00,1.73574,1.73664,1.73574,1.73617,40000000.0
2007-07-06 04:10:00,1.7362,1.73651,1.73597,1.73642,30000000.0
2007-07-06 04:15:00,1.73644,1.73657,1.73593,1.73616,63000000.0
2007-07-06 04:20:00,1.73623,1.73692,1.73622,1.73658,48000000.0
2007-07-06 04:25:00,1.7363,1.73637,1.73571,1.73586,56000000.0
2007-07-06 04:30:00,1.73579,1.73645,1.73577,1.73645,56000000.0
2007-07-06 04:35:00,1.73643,1.73662,1.73617,1.73631,40000000.0
2007-07-06 04:40:00,1.73635,1.73681,1.73586,1.73678,38000000.0
2007-07-06 04:45:00,1.73687,1.73687,1.73609,1.73646,40000000.0
2007-07-06 04:50:00,1.7364,1.737,1.73615,1.73617,52000000.0
2007-07-06 04:55:00,1.73615,1.73684,1.73615,1.73665,40000000.0
2007-07-06 05:00:00,1.7363,1.7368,1.73564,1.73672,39000000.0
2007-07-06 05:05:00,1.73669,1.73709,1.73585,1.73641,44000000.0
2007-07-06 05:10:00,1.73681,1.73705,1.7362,1.73704,60000000.0
2007-07-06 05:15:00,1.73682,1.73682,1.7356,1.73614,53000000.0
2007-07-06 05:20:00,1.73611,1.7365,1.73567,1.7365,64000000.0
2007-07-06 05:25:00,1.73629,1.73635,1.73589,1.73597,78000000.0
2007-07-06 05:30:00,1.73598,1.73637,1.73565,1.73606,41000000.0
2007-07-06 05:35:00,1.736,1.73641,1.73579,1.73611,54000000.0
2007-07-06 05:40:00,1.73606,1.73636,1.7357,1.73615,51000000.0
2007-07-06 05:45:00,1.73605,1.73635,1.73595,1.73624,54000000.0
2007-07-06 05:50:00,1.73585,1.73618,1.7357,1.73604,69000000.0
2007-07-06 05:55:00,1.73621,1.73736,1.73596,1.73736,40000000.0
2007-07-06 06:00:00,1.73725,1.73741,1.73666,1.73705,72000000.0
2007-07-06 06:05:00,1.73701,1.73818,1.73697,1.73734,45000000.0
2007-07-06 06:10:00,1.73737,1.73805,1.73671,1.73671,47000000.0
2007-07-06 06:15:00,1.73669,1.73749,1.73616,1.7371,55000000.0
2007-07-06 06:20:00,1.73721,1.73765,1.73636,1.73708,77000000.0
2007-07-06 06:25:00,1.73632,1.73733,1.73632,1.73721,41000000.0
2007-07-06 06:30:00,1.73714,1.73748,1.73672,1.7369,73000000.0
2007-07-06 06:35:00,1.73678,1.73718,1.73612,1.73687,45000000.0
2007-07-06 06:40:00,1.736,1.7373,1.73583,1.73699,42000000.0
2007-07-06 06:45:00,1.73704,1.7372,1.73522,1.7371,34000000.0
2007-07-06 06:50:00,1.73693,1.73696,1.73644,1.73691,41000000.0
2007-07-06 06:55:00,1.73686,1.73688,1.73655,1.73671,55000000.0
2007-07-06 07:00:00,1.73705,1.73732,1.7369,1.73732,56000000.0
2007-07-06 07:05:00,1.73729,1.73733,1.73666,1.73674,58000000.0
2007-07-06 07:10:00,1.73711,1.73747,1.73656,1.73703,61000000.0
2007-07-06 07:15:00,1.73715,1.73734,1.73704,1.73724,42000000.0
2007-07-06 07:20:00,1.73707,1.73707,1.73658,1.73669,60000000.0
2007-07-06 07:25:00,1.73675,1.73717,1.7366,1.73689,106000000.0
2007-07-06 07:30:00,1.73682,1.73707,1.73602,1.73679,76000000.0
2007-07-06 07:35:00,1.73692,1.73718,1.7368,1.73696,56000000.0
2007-07-06 07:40:00,1.73699,1.73723,1.73654,1.73683,72000000.0
2007-07-06 07:45:00,1.7368,1.7368,1.73588,1.73613,65000000.0
2007-07-06 07:50:00,1.73598,1.7363,1.73584,1.73595,97000000.0
2007-07-06 07:55:00,1.73596,1.73639,1.73548,1.73639,101000000.0
2007-07-06 08:00:00,1.73645,1.73703,1.7364,1.73684,106000000.0
2007-07-06 08:05:00,1.73695,1.73734,1.73676,1.73734,74000000.0
2007-07-06 08:10:00,1.7372,1.7372,1.73647,1.73682,118000000.0
2007-07-06 08:15:00,1.73674,1.73695,1.73617,1.73629,94000000.0
2007-07-06 08:20:00,1.73628,1.73711,1.73615,1.73705,91000000.0
2007-07-06 08:25:00,1.73692,1.73695,1.73627,1.73661,154000000.0
2007-07-06 08:30:00,1.73664,1.73695,1.73622,1.73676,216000000.0
2007-07-06 08:35:00,1.73682,1.73741,1.73617,1.73629,120000000.0
2007-07-06 08:40:00,1.73633,1.73702,1.73603,1.73639,123000000.0
2007-07-06 08:45:00,1.73658,1.73716,1.73614,1.73614,148000000.0
2007-07-06 08:50:00,1.73618,1.73657,1.73599,1.7364,232000000.0
2007-07-06 08:55:00,1.73641,1.73657,1.73604,1.73644,129000000.0
2007-07-06 09:00:00,1.73654,1.73705,1.73619,1.73629,98000000.0
2007-07-06 09:05:00,1.73628,1.73715,1.73627,1.73687,129000000.0
2007-07-06 09:10:00,1.73676,1.73787,1.73667,1.73787,216000000.0
2007-07-06 09:15:00,1.73775,1.73794,1.73725,1.73794,232000000.0
2007-07-06 09:20:00,1.73772,1.73802,1.73732,1.73747,273000000.0
2007-07-06 09:25:00,1.73753,1.73842,1.73751,1.73836,194000000.0
2007-07-06 09:30:00,1.73868,1.73912,1.73822,1.73827,151000000.0
2007-07-06 09:35:00,1.73821,1.73822,1.73752,1.73785,228000000.0
2007-07-06 09:40:00,1.73757,1.73796,1.73579,1.73579,226000000.0
2007-07-06 09:45:00,1.73589,1.73604,1.73545,1.73559,136000000.0
2007-07-06 09:50:00,1.73561,1.73616,1.73561,1.73594,196000000.0
2007-07-06 09:55:00,1.73594,1.73638,1.73576,1.73626,190000000.0
2007-07-06 10:00:00,1.73617,1.73631,1.73587,1.73597,196000000.0
2007-07-06 10:05:00,1.73582,1.73605,1.73559,1.73581,232000000.0
2007-07-06 10:10:00,1.7354,1.7354,1.73422,1.73426,303000000.0
2007-07-06 10:15:00,1.73421,1.73454,1.73381,1.73438,225000000.0
2007-07-06 10:20:00,1.73431,1.73491,1.73428,1.73468,233000000.0
2007-07-06 10:25:00,1.73508,1.73551,1.73495,1.73545,301000000.0
2007-07-06 10:30:00,1.73575,1.73617,1.7354,1.73587,157000000.0
2007-07-06 10:35:00,1.7358,1.73613,1.73463,1.736,140000000.0
2007-07-06 10:40:00,1.73595,1.73595,1.73481,1.73494,139000000.0
2007-07-06 10:45:00,1.73499,1.73555,1.73487,1.73547,165000000.0
2007-07-06 10:50:00,1.73549,1.73591,1.73519,1.73591,206000000.0
2007-07-06 10:55:00,1.73584,1.73613,1.73447,1.73613,176000000.0
2007-07-06 11:00:00,1.73608,1.73614,1.73431,1.73518,178000000.0
2007-07-06 11:05:00,1.73548,1.7356,1.73465,1.73543,142000000.0
2007-07-06 11:10:00,1.73565,1.73594,1.7345,1.73553,236000000.0
2007-07-06 11:15:00,1.73539,1.73559,1.73393,1.73503,218000000.0
2007-07-06 11:20:00,1.73497,1.7354,1.73372,1.73526,229000000.0
2007-07-06 11:25:00,1.73521,1.73555,1.73505,1.73532,183000000.0
2007-07-06 11:30:00,1.73552,1.73606,1.73552,1.73579,173000000.0
2007-07-06 11:35:00,1.73592,1.7368,1.73592,1.73669,231000000.0
2007-07-06 11:40:00,1.73651,1.73675,1.73546,1.7364,185000000.0
2007-07-06 11:45:00,1.73649,1.73708,1.73467,1.73607,169000000.0
2007-07-06 11:50:00,1.73606,1.73638,1.73594,1.73619,188000000.0
2007-07-06 11:55:00,1.73644,1.73715,1.7361,1.73698,200000000.0
2007-07-06 12:00:00,1.73688,1.73702,1.73587,1.73601,150000000.0
2007-07-06 12:05:00,1.73599,1.7361,1.73574,1.73594,112000000.0
2007-07-06 12:10:00,1.7359,1.737,1.73584,1.73683,149000000.0
2007-07-06 12:15:00,1.73688,1.73698,1.73637,1.73661,180000000.0
2007-07-06 12:20:00,1.73649,1.73704,1.73636,1.73704,178000000.0
2007-07-06 12:25:00,1.73684,1.73697,1.73444,1.73455,208000000.0
2007-07-06 12:30:00,1.73635,1.73707,1.73457,1.73707,188000000.0
2007-07-06 12:35:00,1.73717,1.73748,1.73699,1.73723,98000000.0
2007-07-06 12:40:00,1.73728,1.73743,1.7371,1.73727,82000000.0
2007-07-06 12:45:00,1.73733,1.73741,1.73662,1.7367,160000000.0
2007-07-06 12:50:00,1.73684,1.73711,1.73607,1.73607,129000000.0
2007-07-06 12:55:00,1.73619,1.73665,1.73612,1.73665,131000000.0
2007-07-06 13:00:00,1.73681,1.73681,1.73601,1.73646,91000000.0
2007-07-06 13:05:00,1.7366,1.73667,1.73605,1.73605,126000000.0
2007-07-06 13:10:00,1.7361,1.73644,1.7355,1.73625,104000000.0
2007-07-06 13:15:00,1.73629,1.73649,1.73566,1.7359,141000000.0
2007-07-06 13:20:00,1.73589,1.73655,1.73567,1.73567,165000000.0
2007-07-06 13:25:00,1.73555,1.73575,1.73507,1.73516,128000000.0
2007-07-06 13:30:00,1.73521,1.73597,1.73517,1.73574,118000000.0
2007-07-06 13:35:00,1.73569,1.73573,1.73507,1.7355,143000000.0
2007-07-06 13:40:00,1.7356,1.73588,1.73482,1.73523,145000000.0
2007-07-06 13:45:00,1.73534,1.73579,1.73504,1.73574,101000000.0
2007-07-06 13:50:00,1.73583,1.73583,1.735,1.7352,144000000.0
2007-07-06 13:55:00,1.73524,1.73605,1.73524,1.73543,144000000.0
2007-07-06 14:00:00,1.73562,1.73597,1.73509,1.73526,124000000.0
2007-07-06 14:05:00,1.73517,1.73696,1.73517,1.73662,128000000.0
2007-07-06 14:10:00,1.73643,1.73648,1.7356,1.73589,104000000.0
2007-07-06 14:15:00,1.73614,1.7368,1.73598,1.7368,86000000.0
2007-07-06 14:20:00,1.73658,1.7367,1.73617,1.73637,84000000.0
2007-07-06 14:25:00,1.73626,1.73654,1.73573,1.73593,75000000.0
2007-07-06 14:30:00,1.73515,1.73592,1.73469,1.73559,67000000.0
2007-07-06 14:35:00,1.73562,1.73659,1.73554,1.73607,41000000.0
2007-07-06 14:40:00,1.73568,1.73613,1.73497,1.73507,43000000.0
2007-07-06 14:45:00,1.73486,1.73491,1.73429,1.73487,41000000.0
2007-07-06 14:50:00,1.73497,1.73523,1.73446,1.7346,39000000.0
2007-07-06 14:55:00,1.73431,1.73527,1.73392,1.73527,38000000.0
2007-07-06 15:00:00,1.73536,1.73541,1.73456,1.73503,37000000.0
2007-07-06 15:05:00,1.73541,1.73598,1.73509,1.73555,41000000.0
2007-07-06 15:10:00,1.7352,1.73536,1.73414,1.73444,47000000.0
2007-07-06 15:15:00,1.73429,1.73429,1.73282,1.73308,41000000.0
2007-07-06 15:20:00,1.73297,1.73341,1.73297,1.73341,42000000.0
2007-07-06 15:25:00,1.73347,1.7335,1.7328,1.7329,39000000.0
2007-07-06 15:30:00,1.73293,1.73303,1.73156,1.73197,45000000.0
2007-07-06 15:35:00,1.73205,1.73266,1.72966,1.73266,39000000.0
2007-07-06 15:40:00,1.73298,1.7335,1.7328,1.73284,44000000.0
2007-07-06 15:45:00,1.73313,1.73325,1.73235,1.73235,40000000.0
2007-07-06 15:50:00,1.73222,1.73258,1.73199,1.73209,42000000.0
2007-07-06 15:55:00,1.73207,1.73208,1.73084,1.73097,43000000.0
2007-07-06 16:00:00,1.73098,1.73238,1.73098,1.73115,43000000.0
2007-07-06 16:05:00,1.73086,1.73157,1.73034,1.73145,44000000.0
2007-07-06 16:10:00,1.73171,1.73321,1.73114,1.73308,44000000.0
2007-07-06 16:15:00,1.73341,1.73462,1.73309,1.73459,47000000.0
2007-07-06 16:20:00,1.73457,1.73583,1.73434,1.73583,44000000.0
2007-07-06 16:25:00,1.73588,1.73602,1.7354,1.73602,43000000.0
2007-07-06 16:30:00,1.73639,1.7364,1.73536,1.7354,42000000.0
2007-07-06 16:35:00,1.73526,1.73622,1.73514,1.73619,38000000.0
2007-07-06 16:40:00,1.7363,1.7366,1.73564,1.7366,42000000.0
2007-07-06 16:45:00,1.73642,1.73681,1.73632,1.73675,47000000.0
2007-07-06 16:50:00,1.73679,1.73706,1.73605,1.73706,39000000.0
2007-07-06 16:55:00,1.73704,1.73781,1.73596,1.73749,44000000.0
2007-07-06 17:00:00,1.73744,1.73777,1.73553,1.73716,40000000.0
2007-07-06 17:05:00,1.73723,1.73754,1.73706,1.73754,44000000.0
2007-07-06 17:10:00,1.73762,1.73762,1.73694,1.73747,40000000.0
2007-07-06 17:15:00,1.73746,1.73863,1.73722,1.73862,40000000.0
2007-07-06 17:20:00,1.73893,1.73901,1.73855,1.73876,41000000.0
2007-07-06 17:25:00,1.73899,1.73913,1.73826,1.73902,38000000.0
2007-07-06 17:30:00,1.73902,1.74022,1.73886,1.73989,45000000.0
2007-07-06 17:35:00,1.74003,1.74021,1.73948,1.73956,36000000.0
2007-07-06 17:40:00,1.73971,1.7402,1.7395,1.73956,45000000.0
2007-07-06 17:45:00,1.73938,1.74022,1.73922,1.73922,37000000.0
2007-07-06 17:50:00,1.73923,1.74022,1.73921,1.73973,39000000.0
2007-07-06 17:55:00,1.73961,1.74106,1.73961,1.74094,44000000.0
2007-07-06 18:00:00,1.74102,1.74132,1.74075,1.74106,44000000.0
2007-07-06 18:05:00,1.74077,1.74168,1.74061,1.74165,44000000.0
2007-07-06 18:10:00,1.74132,1.74132,1.74046,1.74046,45000000.0
2007-07-06 18:15:00,1.74097,1.74182,1.74097,1.74175,46000000.0
2007-07-06 18:20:00,1.74154,1.74196,1.73982,1.74177,47000000.0
2007-07-06 18:25:00,1.74157,1.74207,1.74087,1.74164,36000000.0
2007-07-06 18:30:00,1.74163,1.74172,1.7413,1.7413,46000000.0
2007-07-06 18:35:00,1.7413,1.74235,1.74127,1.74215,38000000.0
2007-07-06 18:40:00,1.74206,1.74269,1.74185,1.74269,41000000.0
2007-07-06 18:45:00,1.74262,1.74262,1.74176,1.74204,44000000.0
2007-07-06 18:50:00,1.7422,1.74259,1.74207,1.74245,44000000.0
2007-07-06 18:55:00,1.74279,1.74438,1.74279,1.74436,41000000.0
2007-07-06 19:00:00,1.7446,1.7446,1.74337,1.74363,37000000.0
2007-07-06 19:05:00,1.74364,1.74364,1.74283,1.74292,40000000.0
2007-07-06 19:10:00,1.7427,1.74305,1.74146,1.74241,44000000.0
2007-07-06 19:15:00,1.74245,1.74303,1.74225,1.7425,47000000.0
2007-07-06 19:20:00,1.74256,1.74335,1.74256,1.74324,47000000.0
2007-07-06 19:25:00,1.74331,1.74337,1.74268,1.74309,41000000.0
2007-07-06 19:30:00,1.74301,1.74324,1.74217,1.74324,42000000.0
2007-07-06 19:35:00,1.74309,1.74309,1.74245,1.74262,38000000.0
2007-07-06 19:40:00,1.7427,1.74329,1.74252,1.7431,42000000.0
2007-07-06 19:45:00,1.74296,1.743,1.7425,1.74257,40000000.0
2007-07-06 19:50:00,1.74248,1.74284,1.74193,1.74284,36000000.0
2007-07-06 19:55:00,1.74269,1.74302,1.74229,1.74275,41000000.0
2007-07-06 20:00:00,1.74295,1.74327,1.74244,1.7431,39000000.0
2007-07-06 20:05:00,1.74286,1.74325,1.74223,1.74223,45000000.0
2007-07-06 20:10:00,1.74303,1.74342,1.74238,1.74277,40000000.0
2007-07-06 20:15:00,1.74274,1.74315,1.74263,1.74301,42000000.0
2007-07-06 20:20:00,1.74313,1.74395,1.74308,1.74332,40000000.0
2007-07-06 20:25:00,1.74334,1.74428,1.74334,1.74419,43000000.0
2007-07-06 20:30:00,1.74423,1.74459,1.74366,1.74459,37000000.0
2007-07-06 20:35:00,1.74466,1.74504,1.74417,1.74475,46000000.0
2007-07-06 20:40:00,1.74464,1.74529,1.74411,1.74529,45000000.0
2007-07-06 20:45:00,1.74497,1.74539,1.74442,1.74495,39000000.0
2007-07-06 20:50:00,1.74497,1.74497,1.7441,1.7446,50000000.0
2007-07-06 20:55:00,1.74477,1.74525,1.74433,1.74516,36000000.0
2007-07-06 21:00:00,1.745,1.745,1.74442,1.74477,36000000.0
2007-07-06 21:05:00,1.74481,1.74494,1.74391,1.74391,43000000.0
2007-07-06 21:10:00,1.74404,1.7442,1.74319,1.7442,41000000.0
2007-07-06 21:15:00,1.7441,1.74435,1.74348,1.74435,39000000.0
2007-07-06 21:20:00,1.74414,1.74426,1.74311,1.74319,49000000.0
2007-07-06 21:25:00,1.74261,1.74323,1.74242,1.74289,35000000.0
2007-07-06 21:30:00,1.74286,1.743,1.74273,1.74299,45000000.0
2007-07-06 21:35:00,1.743,1.74306,1.74199,1.74208,44000000.0
2007-07-06 21:40:00,1.74268,1.74282,1.74248,1.74253,37000000.0
2007-07-06 21:45:00,1.74217,1.74218,1.74169,1.7421,39000000.0
2007-07-06 21:50:00,1.74137,1.74205,1.7408,1.74163,36000000.0
2007-07-06 21:55:00,1.7415,1.74199,1.74112,1.74177,37000000.0
2007-07-06 22:00:00,1.74171,1.74186,1.74103,1.74168,42000000.0
2007-07-06 22:05:00,1.74165,1.74195,1.74137,1.74137,42000000.0
2007-07-06 22:10:00,1.74116,1.74167,1.74113,1.74145,42000000.0
2007-07-06 22:15:00,1.74145,1.74233,1.74124,1.74178,36000000.0
2007-07-06 22:20:00,1.74173,1.74195,1.74109,1.74164,39000000.0
2007-07-06 22:25:00,1.74168,1.74212,1.74149,1.74212,39000000.0
2007-07-06 22:30:00,1.74224,1.74313,1.74193,1.74283,38000000.0
2007-07-06 22:35:00,1.74278,1.743,1.74232,1.74243,43000000.0
2007-07-06 22:40:00,1.74234,1.74271,1.74228,1.74244,43000000.0
2007-07-06 22:45:00,1.74248,1.74254,1.74138,1.74146,45000000.0
2007-07-06 22:50:00,1.74172,1.74213,1.74156,1.7416,40000000.0
2007-07-06 22:55:00,1.7417,1.74185,1.74064,1.74064,35000000.0
2007-07-08 23:00:00,1.74227,1.74279,1.7406,1.74145,39000000.0
2007-07-08 23:05:00,1.74154,1.74206,1.74119,1.7413,42000000.0
2007-07-08 23:10:00,1.74136,1.742,1.74115,1.74194,40000000.0
2007-07-08 23:15:00,1.74188,1.74196,1.74092,1.74092,42000000.0
2007-07-08 23:20:00,1.74073,1.74203,1.7406,1.742,44000000.0
2007-07-08 23:25:00,1.74163,1.742,1.74155,1.7417,29000000.0
2007-07-08 23:30:00,1.74166,1.74231,1.74151,1.74215,37000000.0
2007-07-08 23:35:00,1.74199,1.7422,1.74161,1.74193,33000000.0
2007-07-08 23:40:00,1.74221,1.74233,1.7418,1.74215,28000000.0
2007-07-08 23:45:00,1.74217,1.74217,1.74056,1.74077,40000000.0
2007-07-08 23:50:00,1.74064,1.74102,1.74059,1.7408,43000000.0
2007-07-08 23:55:00,1.74057,1.7414,1.7405,1.74065,37000000.0
2007-07-09 00:00:00,1.74065,1.74082,1.74029,1.74058,37000000.0
2007-07-09 00:05:00,1.7411,1.7411,1.73987,1.74034,45000000.0
2007-07-09 00:10:00,1.74033,1.74067,1.74016,1.74044,39000000.0
2007-07-09 00:15:00,1.74034,1.74079,1.74025,1.74045,39000000.0
2007-07-09 00:20:00,1.7404,1.74055,1.73996,1.74021,45000000.0
2007-07-09 00:25:00,1.7397,1.7408,1.7397,1.7408,45000000.0
2007-07-09 00:30:00,1.74075,1.7409,1.73992,1.7404,47000000.0
2007-07-09 00:35:00,1.74048,1.74057,1.73861,1.74037,36000000.0
2007-07-09 00:40:00,1.73997,1.7403,1.73971,1.74009,42000000.0
2007-07-09 00:45:00,1.74004,1.74004,1.73958,1.7398,46000000.0
2007-07-09 00:50:00,1.73982,1.73989,1.7394,1.73967,38000000.0
2007-07-09 00:55:00,1.73967,1.73985,1.73928,1.73928,36000000.0
2007-07-09 01:00:00,1.73941,1.7397,1.73898,1.73931,40000000.0
2007-07-09 01:05:00,1.73942,1.73995,1.7394,1.73985,41000000.0
2007-07-09 01:10:00,1.73987,1.7403,1.73963,1.73973,36000000.0
2007-07-09 01:15:00,1.73955,1.74012,1.73955,1.74004,41000000.0
2007-07-09 01:20:00,1.73994,1.74048,1.7399,1.74022,40000000.0
2007-07-09 01:25:00,1.74024,1.74051,1.73951,1.74026,36000000.0
2007-07-09 01:30:00,1.74021,1.7406,1.74014,1.74023,45000000.0
2007-07-09 01:35:00,1.74055,1.74061,1.74025,1.74039,40000000.0
2007-07-09 01:40:00,1.74039,1.74075,1.74,1.74049,35000000.0
2007-07-09 01:45:00,1.74083,1.74193,1.74041,1.74159,41000000.0
2007-07-09 01:50:00,1.7416,1.74173,1.74112,1.74114,43000000.0
2007-07-09 01:55:00,1.74082,1.74187,1.73999,1.74156,41000000.0
2007-07-09 02:00:00,1.7416,1.7423,1.74156,1.74188,53000000.0
2007-07-09 02:05:00,1.74181,1.74198,1.74146,1.74168,55000000.0
2007-07-09 02:10:00,1.74174,1.74213,1.74172,1.74183,43000000.0
2007-07-09 02:15:00,1.74177,1.74249,1.74125,1.74212,40000000.0
2007-07-09 02:20:00,1.7421,1.74228,1.74178,1.74182,48000000.0
2007-07-09 02:25:00,1.74176,1.74227,1.74176,1.74197,71000000.0
2007-07-09 02:30:00,1.74194,1.7425,1.7417,1.74183,54000000.0
2007-07-09 02:35:00,1.74207,1.74323,1.74207,1.74277,42000000.0
2007-07-09 02:40:00,1.74287,1.74368,1.74287,1.74368,50000000.0
2007-07-09 02:45:00,1.74375,1.74433,1.74322,1.74433,47000000.0
2007-07-09 02:50:00,1.74438,1.74553,1.74384,1.74543,38000000.0
2007-07-09 02:55:00,1.74588,1.74737,1.74547,1.74737,54000000.0
2007-07-09 03:00:00,1.7474,1.74942,1.7474,1.74942,43000000.0
2007-07-09 03:05:00,1.74922,1.74946,1.74865,1.74873,46000000.0
2007-07-09 03:10:00,1.74863,1.74979,1.74838,1.74945,42000000.0
2007-07-09 03:15:00,1.74975,1.74994,1.74933,1.74951,41000000.0
2007-07-09 03:20:00,1.74962,1.74962,1.74884,1.74916,38000000.0
2007-07-09 03:25:00,1.7492,1.74989,1.74909,1.74958,52000000.0
2007-07-09 03:30:00,1.74961,1.74961,1.74851,1.74871,44000000.0
2007-07-09 03:35:00,1.74874,1.74882,1.7478,1.74799,40000000.0
2007-07-09 03:40:00,1.7481,1.7481,1.74672,1.74684,42000000.0
2007-07-09 03:45:00,1.74714,1.74714,1.74644,1.74663,58000000.0
2007-07-09 03:50:00,1.74677,1.74677,1.74535,1.74566,43000000.0
2007-07-09 03:55:00,1.7451,1.74644,1.7451,1.74616,45000000.0
2007-07-09 04:00:00,1.74605,1.74677,1.74583,1.74677,53000000.0
2007-07-09 04:05:00,1.74617,1.74719,1.74514,1.74653,35000000.0
2007-07-09 04:10:00,1.74649,1.74671,1.74624,1.74624,38000000.0
2007-07-09 04:15:00,1.74614,1.74689,1.74607,1.74659,63000000.0
2007-07-09 04:20:00,1.74643,1.74687,1.7462,1.74643,48000000.0
2007-07-09 04:25:00,1.74678,1.74695,1.74621,1.74693,56000000.0
2007-07-09 04:30:00,1.74673,1.74675,1.74604,1.74611,56000000.0
2007-07-09 04:35:00,1.74609,1.74624,1.74504,1.74578,40000000.0
2007-07-09 04:40:00,1.74563,1.7462,1.74527,1.74584,43000000.0
2007-07-09 04:45:00,1.74637,1.74639,1.74581,1.74591,40000000.0
2007-07-09 04:50:00,1.74499,1.74592,1.74497,1.7453,49000000.0
2007-07-09 04:55:00,1.74566,1.74591,1.74509,1.74509,49000000.0
2007-07-09 05:00:00,1.74453,1.74568,1.74453,1.74534,39000000.0
2007-07-09 05:05:00,1.74536,1.74546,1.74453,1.74528,43000000.0
2007-07-09 05:10:00,1.74526,1.74549,1.74434,1.7445,60000000.0
2007-07-09 05:15:00,1.74391,1.74398,1.74335,1.74335,53000000.0
2007-07-09 05:20:00,1.74335,1.74373,1.7423,1.74257,64000000.0
2007-07-09 05:25:00,1.7421,1.74224,1.74133,1.74143,125000000.0
2007-07-09 05:30:00,1.74155,1.74239,1.74155,1.7423,43000000.0
2007-07-09 05:35:00,1.7424,1.74297,1.74223,1.74266,54000000.0
2007-07-09 05:40:00,1.74236,1.74269,1.74192,1.74192,51000000.0
2007-07-09 05:45:00,1.74223,1.74254,1.74174,1.74214,54000000.0
2007-07-09 05:50:00,1.74191,1.74257,1.7419,1.74253,69000000.0
2007-07-09 05:55:00,1.7424,1.74282,1.74237,1.74272,49000000.0
2007-07-09 06:00:00,1.74245,1.74267,1.7418,1.74258,72000000.0
2007-07-09 06:05:00,1.7427,1.74364,1.74221,1.7436,45000000.0
2007-07-09 06:10:00,1.74385,1.74452,1.74323,1.74394,47000000.0
2007-07-09 06:15:00,1.74423,1.74435,1.74401,1.74435,48000000.0
2007-07-09 06:20:00,1.74466,1.74541,1.7442,1.74423,77000000.0
2007-07-09 06:25:00,1.74423,1.7448,1.74406,1.74433,41000000.0
2007-07-09 06:30:00,1.74418,1.74473,1.74418,1.74473,73000000.0
2007-07-09 06:35:00,1.74474,1.74474,1.74393,1.74412,45000000.0
2007-07-09 06:40:00,1.74408,1.74459,1.74394,1.74415,40000000.0
2007-07-09 06:45:00,1.74407,1.74418,1.7421,1.74379,45000000.0
2007-07-09 06:50:00,1.74379,1.74379,1.74283,1.74325,47000000.0
2007-07-09 06:55:00,1.74331,1.7436,1.74328,1.74342,55000000.0
2007-07-09 07:00:00,1.74374,1.74378,1.74334,1.74354,56000000.0
2007-07-09 07:05:00,1.74362,1.74376,1.74304,1.74365,58000000.0
2007-07-09 07:10:00,1.74366,1.74401,1.7424,1.743,61000000.0
2007-07-09 07:15:00,1.74291,1.74332,1.74246,1.74319,50000000.0
2007-07-09 07:20:00,1.74329,1.74342,1.74252,1.74299,60000000.0
2007-07-09 07:25:00,1.74319,1.7446,1.74319,1.74394,106000000.0
2007-07-09 07:30:00,1.74403,1.74436,1.74372,1.74405,76000000.0
2007-07-09 07:35:00,1.74412,1.74461,1.74404,1.74433,56000000.0
2007-07-09 07:40:00,1.74438,1.74462,1.74353,1.74353,72000000.0
2007-07-09 07:45:00,1.7435,1.74413,1.7431,1.74339,65000000.0
2007-07-09 07:50:00,1.74332,1.74351,1.74225,1.74254,97000000.0
2007-07-09 07:55:00,1.74264,1.74299,1.74248,1.74284,101000000.0
2007-07-09 08:00:00,1.74291,1.74361,1.74276,1.74302,106000000.0
2007-07-09 08:05:00,1.74306,1.74336,1.74222,1.74248,74000000.0
2007-07-09 08:10:00,1.74235,1.74269,1.7417,1.74212,118000000.0
2007-07-09 08:15:00,1.74223,1.74247,1.74166,1.74186,94000000.0
2007-07-09 08:20:00,1.74199,1.74232,1.74161,1.74227,91000000.0
2007-07-09 08:25:00,1.74231,1.74251,1.74185,1.74201,154000000.0
2007-07-09 08:30:00,1.74181,1.74209,1.74147,1.74161,216000000.0
2007-07-09 08:35:00,1.74141,1.74225,1.7414,1.74221,120000000.0
2007-07-09 08:40:00,1.74223,1.74288,1.74208,1.74259,123000000.0
2007-07-09 08:45:00,1.74279,1.74348,1.74273,1.74322,148000000.0
2007-07-09 08:50:00,1.74335,1.7439,1.74328,1.74345,232000000.0
2007-07-09 08:55:00,1.74345,1.74393,1.743,1.74334,129000000.0
2007-07-09 09:00:00,1.7435,1.74356,1.74205,1.74236,98000000.0
2007-07-09 09:05:00,1.74253,1.74319,1.74207,1.74319,129000000.0
2007-07-09 09:10:00,1.74325,1.74382,1.74319,1.74328,216000000.0
2007-07-09 09:15:00,1.74328,1.74389,1.7432,1.74389,232000000.0
2007-07-09 09:20:00,1.74391,1.74393,1.74326,1.7436,273000000.0
2007-07-09 09:25:00,1.74359,1.74389,1.74309,1.74366,194000000.0
2007-07-09 09:30:00,1.74357,1.74363,1.74272,1.74286,151000000.0
2007-07-09 09:35:00,1.74296,1.74331,1.74167,1.743,228000000.0
2007-07-09 09:40:00,1.74304,1.74353,1.74304,1.74334,226000000.0
2007-07-09 09:45:00,1.74331,1.74372,1.74286,1.74353,136000000.0
2007-07-09 09:50:00,1.74347,1.74364,1.74289,1.74289,196000000.0
2007-07-09 09:55:00,1.74278,1.743,1.74126,1.743,190000000.0
2007-07-09 10:00:00,1.74284,1.74293,1.74224,1.74245,196000000.0
2007-07-09 10:05:00,1.74236,1.74236,1.74157,1.74189,232000000.0
2007-07-09 10:10:00,1.74163,1.74197,1.74063,1.7417,303000000.0
2007-07-09 10:15:00,1.74202,1.74296,1.74196,1.7429,225000000.0
2007-07-09 10:20:00,1.74288,1.74304,1.74124,1.74266,233000000.0
2007-07-09 10:25:00,1.74266,1.74289,1.74202,1.74202,301000000.0
2007-07-09 10:30:00,1.74206,1.74223,1.74151,1.74159,157000000.0
2007-07-09 10:35:00,1.74173,1.74269,1.74173,1.74257,140000000.0
2007-07-09 10:40:00,1.74255,1.74305,1.74214,1.74257,139000000.0
2007-07-09 10:45:00,1.74257,1.74305,1.74257,1.7428,165000000.0
2007-07-09 10:50:00,1.74268,1.74268,1.74217,1.74217,206000000.0
2007-07-09 10:55:00,1.74221,1.74236,1.74146,1.74195,176000000.0
2007-07-09 11:00:00,1.74202,1.74219,1.74141,1.74208,178000000.0
2007-07-09 11:05:00,1.74216,1.74265,1.74209,1.7423,142000000.0
2007-07-09 11:10:00,1.74215,1.74242,1.74101,1.74127,236000000.0
2007-07-09 11:15:00,1.74172,1.74195,1.74105,1.74105,218000000.0
2007-07-09 11:20:00,1.74081,1.7418,1.74003,1.7418,229000000.0
2007-07-09 11:25:00,1.74175,1.74182,1.74102,1.74102,183000000.0
2007-07-09 11:30:00,1.74094,1.7414,1.74091,1.74119,173000000.0
2007-07-09 11:35:00,1.74116,1.74116,1.74066,1.74077,231000000.0
2007-07-09 11:40:00,1.74074,1.74109,1.73962,1.74083,185000000.0
2007-07-09 11:45:00,1.74084,1.74184,1.74084,1.74168,169000000.0
2007-07-09 11:50:00,1.74148,1.74153,1.74094,1.74152,188000000.0
2007-07-09 11:55:00,1.74176,1.74176,1.73971,1.74129,200000000.0
2007-07-09 12:00:00,1.74133,1.74142,1.74037,1.74087,150000000.0
2007-07-09 12:05:00,1.74091,1.74111,1.74043,1.7406,112000000.0
2007-07-09 12:10:00,1.7405,1.74077,1.74019,1.74057,149000000.0
2007-07-09 12:15:00,1.74058,1.74077,1.7402,1.74057,180000000.0
2007-07-09 12:20:00,1.74035,1.74055,1.73985,1.74014,178000000.0
2007-07-09 12:25:00,1.73974,1.74022,1.73811,1.73819,208000000.0
2007-07-09 12:30:00,1.74,1.74009,1.73823,1.74006,188000000.0
2007-07-09 12:35:00,1.73993,1.74032,1.73992,1.74002,98000000.0
2007-07-09 12:40:00,1.74016,1.74026,1.73966,1.74026,82000000.0
2007-07-09 12:45:00,1.74018,1.74059,1.73981,1.74045,160000000.0
2007-07-09 12:50:00,1.74061,1.74227,1.7405,1.74185,129000000.0
2007-07-09 12:55:00,1.74202,1.74238,1.74196,1.74229,131000000.0
2007-07-09 13:00:00,1.74227,1.7425,1.7419,1.74215,91000000.0
2007-07-09 13:05:00,1.74224,1.74226,1.74186,1.74207,126000000.0
2007-07-09 13:10:00,1.74216,1.7422,1.74104,1.74137,104000000.0
2007-07-09 13:15:00,1.74162,1.742,1.7414,1.74168,141000000.0
2007-07-09 13:20:00,1.74149,1.74188,1.74148,1.74186,165000000.0
2007-07-09 13:25:00,1.74162,1.74265,1.74047,1.74264,128000000.0
2007-07-09 13:30:00,1.7426,1.74266,1.74201,1.74234,118000000.0
2007-07-09 13:35:00,1.74226,1.74252,1.74088,1.74226,143000000.0
2007-07-09 13:40:00,1.74226,1.74272,1.74215,1.74266,145000000.0
2007-07-09 13:45:00,1.74281,1.74284,1.74144,1.74244,101000000.0
2007-07-09 13:50:00,1.74289,1.74289,1.74241,1.74271,144000000.0
2007-07-09 13:55:00,1.7428,1.7428,1.74248,1.74255,144000000.0
2007-07-09 14:00:00,1.74273,1.74302,1.74152,1.74299,124000000.0
2007-07-09 14:05:00,1.74302,1.74318,1.74234,1.74282,128000000.0
2007-07-09 14:10:00,1.74272,1.74294,1.74239,1.74244,104000000.0
2007-07-09 14:15:00,1.74251,1.74267,1.7417,1.74218,86000000.0
2007-07-09 14:20:00,1.74228,1.74272,1.74211,1.74268,84000000.0
2007-07-09 14:25:00,1.74292,1.74351,1.74277,1.74345,75000000.0
2007-07-09 14:30:00,1.7431,1.74392,1.74223,1.74351,67000000.0
2007-07-09 14:35:00,1.74388,1.74416,1.74272,1.74342,41000000.0
2007-07-09 14:40:00,1.74333,1.74371,1.7429,1.74353,43000000.0
2007-07-09 14:45:00,1.74368,1.74462,1.74356,1.74411,41000000.0
2007-07-09 14:50:00,1.74404,1.74514,1.74382,1.74493,39000000.0
2007-07-09 14:55:00,1.74472,1.74503,1.74422,1.74422,38000000.0
2007-07-09 15:00:00,1.74405,1.74498,1.74399,1.74461,37000000.0
2007-07-09 15:05:00,1.74454,1.7448,1.74429,1.7443,41000000.0
2007-07-09 15:10:00,1.7444,1.74485,1.74418,1.74449,47000000.0
2007-07-09 15:15:00,1.74455,1.74465,1.74413,1.74439,41000000.0
2007-07-09 15:20:00,1.74453,1.74521,1.74453,1.74469,42000000.0
2007-07-09 15:25:00,1.74457,1.74474,1.74432,1.74452,39000000.0
2007-07-09 15:30:00,1.74482,1.74493,1.74459,1.74478,45000000.0
2007-07-09 15:35:00,1.74501,1.74536,1.74337,1.74488,39000000.0
2007-07-09 15:40:00,1.74483,1.74483,1.74317,1.74389,44000000.0
2007-07-09 15:45:00,1.74397,1.74419,1.74281,1.74305,40000000.0
2007-07-09 15:50:00,1.74293,1.74356,1.74271,1.74356,42000000.0
2007-07-09 15:55:00,1.74371,1.74484,1.74358,1.74471,43000000.0
2007-07-09 16:00:00,1.74468,1.74547,1.74468,1.74547,43000000.0
2007-07-09 16:05:00,1.74529,1.7455,1.74423,1.74529,44000000.0
2007-07-09 16:10:00,1.74516,1.74671,1.74492,1.74649,44000000.0
2007-07-09 16:15:00,1.74657,1.74666,1.74587,1.74621,47000000.0
2007-07-09 16:20:00,1.74641,1.74669,1.74533,1.74643,44000000.0
2007-07-09 16:25:00,1.74615,1.7462,1.74556,1.74602,43000000.0
2007-07-09 16:30:00,1.74624,1.74624,1.74579,1.74581,42000000.0
2007-07-09 16:35:00,1.74615,1.74668,1.74589,1.74589,38000000.0
2007-07-09 16:40:00,1.74609,1.74609,1.74508,1.74555,42000000.0
2007-07-09 16:45:00,1.74556,1.74613,1.74554,1.74602,47000000.0
2007-07-09 16:50:00,1.74631,1.74644,1.74434,1.74473,39000000.0
2007-07-09 16:55:00,1.74537,1.74686,1.74448,1.74686,44000000.0
2007-07-09 17:00:00,1.74724,1.74736,1.74495,1.74599,40000000.0
2007-07-09 17:05:00,1.74559,1.74559,1.74399,1.74423,44000000.0
2007-07-09 17:10:00,1.74436,1.74547,1.74417,1.74547,40000000.0
2007-07-09 17:15:00,1.74575,1.74575,1.74465,1.74465,40000000.0
2007-07-09 17:20:00,1.74395,1.74539,1.74341,1.74533,41000000.0
2007-07-09 17:25:00,1.74526,1.74526,1.74474,1.7449,38000000.0
2007-07-09 17:30:00,1.74493,1.74513,1.74436,1.74436,45000000.0
2007-07-09 17:35:00,1.7445,1.7445,1.7437,1.74372,36000000.0
2007-07-09 17:40:00,1.74367,1.74393,1.74329,1.74393,45000000.0
2007-07-09 17:45:00,1.74403,1.74431,1.74286,1.74403,37000000.0
2007-07-09 17:50:00,1.74376,1.74425,1.74376,1.74406,39000000.0
2007-07-09 17:55:00,1.74404,1.74427,1.74372,1.74386,44000000.0
2007-07-09 18:00:00,1.74381,1.74391,1.74324,1.74369,44000000.0
2007-07-09 18:05:00,1.74395,1.74504,1.74358,1.74482,44000000.0
2007-07-09 18:10:00,1.74481,1.7449,1.74418,1.74418,45000000.0
2007-07-09 18:15:00,1.74422,1.74447,1.74389,1.74447,46000000.0
2007-07-09 18:20:00,1.7446,1.74503,1.74304,1.7447,47000000.0
2007-07-09 18:25:00,1.74469,1.74483,1.74431,1.74461,36000000.0
2007-07-09 18:30:00,1.74436,1.7452,1.74413,1.74493,46000000.0
2007-07-09 18:35:00,1.74486,1.74529,1.74473,1.74519,38000000.0
2007-07-09 18:40:00,1.7454,1.74561,1.74492,1.74499,41000000.0
2007-07-09 18:45:00,1.74512,1.74626,1.74512,1.74588,44000000.0
2007-07-09 18:50:00,1.746,1.74604,1.74493,1.74519,44000000.0
2007-07-09 18:55:00,1.74518,1.7458,1.74513,1.7458,41000000.0
2007-07-09 19:00:00,1.74564,1.74584,1.74492,1.74535,37000000.0
2007-07-09 19:05:00,1.7453,1.74608,1.74488,1.74608,40000000.0
2007-07-09 19:10:00,1.746,1.74607,1.74421,1.74562,44000000.0
2007-07-09 19:15:00,1.74577,1.74628,1.74511,1.74549,47000000.0
2007-07-09 19:20:00,1.74572,1.74615,1.74478,1.74507,47000000.0
2007-07-09 19:25:00,1.74518,1.74518,1.74453,1.74487,41000000.0
2007-07-09 19:30:00,1.74475,1.74535,1.74475,1.74485,42000000.0
2007-07-09 19:35:00,1.7441,1.74552,1.74402,1.74516,38000000.0
2007-07-09 19:40:00,1.74517,1.74539,1.74463,1.74525,42000000.0
2007-07-09 19:45:00,1.74537,1.74548,1.74517,1.7452,40000000.0
2007-07-09 19:50:00,1.74512,1.74538,1.74477,1.74533,36000000.0
2007-07-09 19:55:00,1.74521,1.7454,1.74477,1.74484,41000000.0
2007-07-09 20:00:00,1.74409,1.74543,1.74379,1.74533,39000000.0
2007-07-09 20:05:00,1.74517,1.74551,1.74434,1.74541,45000000.0
2007-07-09 20:10:00,1.7453,1.74572,1.74453,1.74572,30000000.0
2007-07-09 20:15:00,1.74569,1.7457,1.74522,1.74558,42000000.0
2007-07-09 20:20:00,1.74519,1.74574,1.74489,1.74574,40000000.0
2007-07-09 20:25:00,1.74545,1.74563,1.74486,1.74525,43000000.0
2007-07-09 20:30:00,1.74542,1.74605,1.74515,1.74586,37000000.0
2007-07-09 20:35:00,1.74581,1.74602,1.74505,1.7458,46000000.0
2007-07-09 20:40:00,1.74543,1.74586,1.74515,1.74527,45000000.0
2007-07-09 20:45:00,1.74534,1.74568,1.74523,1.74552,39000000.0
2007-07-09 20:50:00,1.74486,1.74564,1.74448,1.74491,50000000.0
2007-07-09 20:55:00,1.74522,1.74554,1.74479,1.74519,36000000.0
2007-07-09 21:00:00,1.74508,1.74526,1.74419,1.74452,36000000.0
2007-07-09 21:05:00,1.74446,1.74497,1.74437,1.74482,43000000.0
2007-07-09 21:10:00,1.74482,1.74491,1.74435,1.74479,34000000.0
2007-07-09 21:15:00,1.74435,1.74499,1.74435,1.74493,39000000.0
2007-07-09 21:20:00,1.74455,1.74503,1.74422,1.7448,49000000.0
2007-07-09 21:25:00,1.74481,1.74485,1.74443,1.74472,35000000.0
2007-07-09 21:30:00,1.74467,1.74467,1.74431,1.7446,45000000.0
2007-07-09 21:35:00,1.74437,1.74474,1.74417,1.74447,44000000.0
2007-07-09 21:40:00,1.74429,1.74464,1.74411,1.74423,37000000.0
2007-07-09 21:45:00,1.74395,1.74452,1.74394,1.74403,39000000.0
2007-07-09 21:50:00,1.74408,1.74458,1.74385,1.74408,36000000.0
2007-07-09 21:55:00,1.7445,1.7446,1.74367,1.74416,38000000.0
2007-07-09 22:00:00,1.74428,1.74473,1.74428,1.74464,42000000.0
2007-07-09 22:05:00,1.74468,1.74477,1.7443,1.7444,32000000.0
2007-07-09 22:10:00,1.74418,1.74429,1.74387,1.74411,42000000.0
2007-07-09 22:15:00,1.7444,1.7444,1.74369,1.74419,41000000.0
2007-07-09 22:20:00,1.74414,1.7445,1.74384,1.7445,39000000.0
2007-07-09 22:25:00,1.74423,1.74423,1.74313,1.74347,39000000.0
2007-07-09 22:30:00,1.74263,1.7437,1.74259,1.74354,38000000.0
2007-07-09 22:35:00,1.74348,1.74375,1.74312,1.74367,43000000.0
2007-07-09 22:40:00,1.74357,1.74391,1.74339,1.7439,43000000.0
2007-07-09 22:45:00,1.74387,1.74409,1.74331,1.74337,45000000.0
2007-07-09 22:50:00,1.74329,1.74368,1.74273,1.74273,40000000.0
2007-07-09 22:55:00,1.74306,1.74342,1.74268,1.74342,35000000.0
2007-07-09 23:00:00,1.74355,1.74407,1.74354,1.74368,39000000.0
2007-07-09 23:05:00,1.7437,1.74379,1.74309,1.74358,42000000.0
2007-07-09 23:10:00,1.74386,1.74415,1.74369,1.74375,40000000.0
2007-07-09 23:15:00,1.74363,1.74406,1.74334,1.74392,35000000.0
2007-07-09 23:20:00,1.74388,1.74446,1.74364,1.74428,35000000.0
2007-07-09 23:25:00,1.74411,1.74495,1.74387,1.74479,41000000.0
2007-07-09 23:30:00,1.7447,1.74494,1.74435,1.7449,37000000.0
2007-07-09 23:35:00,1.74498,1.74512,1.74423,1.74435,43000000.0
2007-07-09 23:40:00,1.74462,1.74497,1.7444,1.74478,37000000.0
2007-07-09 23:45:00,1.7448,1.7448,1.7439,1.7441,40000000.0
2007-07-09 23:50:00,1.74409,1.74447,1.74393,1.74395,39000000.0
2007-07-09 23:55:00,1.74409,1.74486,1.74368,1.74485,41000000.0
2007-07-10 00:00:00,1.74454,1.7452,1.74409,1.74452,37000000.0
2007-07-10 00:05:00,1.74421,1.74421,1.74336,1.74344,43000000.0
2007-07-10 00:10:00,1.74351,1.74385,1.74307,1.74377,39000000.0
2007-07-10 00:15:00,1.74314,1.74378,1.74294,1.74368,41000000.0
2007-07-10 00:20:00,1.74363,1.74427,1.74363,1.74409,45000000.0
2007-07-10 00:25:00,1.74415,1.74429,1.74367,1.74398,31000000.0
2007-07-10 00:30:00,1.74402,1.74544,1.74402,1.74534,47000000.0
2007-07-10 00:35:00,1.74531,1.74645,1.74324,1.74568,36000000.0
2007-07-10 00:40:00,1.7453,1.74557,1.74468,1.7454,42000000.0
2007-07-10 00:45:00,1.74533,1.74633,1.74504,1.74627,46000000.0
2007-07-10 00:50:00,1.74637,1.74651,1.7457,1.7459,38000000.0
2007-07-10 00:55:00,1.74488,1.74611,1.74463,1.7459,36000000.0
2007-07-10 01:00:00,1.74588,1.74722,1.74559,1.74705,41000000.0
2007-07-10 01:05:00,1.74688,1.74717,1.74681,1.74692,41000000.0
2007-07-10 01:10:00,1.74725,1.74744,1.74636,1.74744,36000000.0
2007-07-10 01:15:00,1.74623,1.7473,1.74622,1.74726,41000000.0
2007-07-10 01:20:00,1.74723,1.74733,1.74512,1.74512,40000000.0
2007-07-10 01:25:00,1.74535,1.74601,1.74517,1.74598,36000000.0
2007-07-10 01:30:00,1.74602,1.74606,1.74534,1.74538,45000000.0
2007-07-10 01:35:00,1.74561,1.74563,1.74474,1.74547,34000000.0
2007-07-10 01:40:00,1.74544,1.74577,1.74455,1.74553,40000000.0
2007-07-10 01:45:00,1.74559,1.74574,1.74522,1.7455,41000000.0
2007-07-10 01:50:00,1.74588,1.74708,1.74571,1.74688,43000000.0
2007-07-10 01:55:00,1.74693,1.74762,1.74552,1.74687,41000000.0
2007-07-10 02:00:00,1.74709,1.74741,1.74691,1.7473,53000000.0
2007-07-10 02:05:00,1.74728,1.74746,1.74691,1.74726,55000000.0
2007-07-10 02:10:00,1.74757,1.74848,1.74686,1.74686,40000000.0
2007-07-10 02:15:00,1.74668,1.74703,1.74604,1.7467,40000000.0
2007-07-10 02:20:00,1.74682,1.7473,1.7467,1.74725,48000000.0
2007-07-10 02:25:00,1.74667,1.74687,1.74566,1.74614,71000000.0
2007-07-10 02:30:00,1.74647,1.74731,1.74646,1.74684,54000000.0
2007-07-10 02:35:00,1.74692,1.74835,1.74692,1.74835,42000000.0
2007-07-10 02:40:00,1.74795,1.74836,1.74735,1.74755,50000000.0
2007-07-10 02:45:00,1.7474,1.74833,1.74731,1.74805,47000000.0
2007-07-10 02:50:00,1.7483,1.74919,1.74812,1.74873,38000000.0
2007-07-10 02:55:00,1.7484,1.74949,1.7484,1.74946,54000000.0
2007-07-10 03:00:00,1.74947,1.74949,1.74852,1.74879,43000000.0
2007-07-10 03:05:00,1.74879,1.74961,1.74878,1.74916,46000000.0
2007-07-10 03:10:00,1.74914,1.74942,1.74899,1.74938,42000000.0
2007-07-10 03:15:00,1.74922,1.74949,1.74862,1.74862,41000000.0
2007-07-10 03:20:00,1.74735,1.74848,1.7473,1.74834,38000000.0
2007-07-10 03:25:00,1.74868,1.74882,1.74814,1.74832,52000000.0
2007-07-10 03:30:00,1.74835,1.74878,1.74759,1.74792,44000000.0
2007-07-10 03:35:00,1.74729,1.74844,1.74729,1.74815,40000000.0
2007-07-10 03:40:00,1.74816,1.74844,1.74739,1.74762,42000000.0
2007-07-10 03:45:00,1.7476,1.74769,1.7473,1.74737,58000000.0
2007-07-10 03:50:00,1.74744,1.74747,1.74692,1.74694,43000000.0
2007-07-10 03:55:00,1.74679,1.74809,1.74679,1.74764,45000000.0
2007-07-10 04:00:00,1.74772,1.74796,1.74743,1.74753,51000000.0
2007-07-10 04:05:00,1.74756,1.74799,1.74712,1.74783,36000000.0
2007-07-10 04:10:00,1.74805,1.74894,1.74797,1.74894,38000000.0
2007-07-10 04:15:00,1.74895,1.74953,1.74849,1.74943,63000000.0
2007-07-10 04:20:00,1.74925,1.74925,1.74816,1.74865,51000000.0
2007-07-10 04:25:00,1.74867,1.74885,1.74835,1.74863,56000000.0
2007-07-10 04:30:00,1.74889,1.74909,1.74832,1.7489,56000000.0
2007-07-10 04:35:00,1.74881,1.74923,1.74864,1.74897,40000000.0
2007-07-10 04:40:00,1.74897,1.74924,1.74862,1.74924,30000000.0
2007-07-10 04:45:00,1.74928,1.74946,1.74912,1.74946,40000000.0
2007-07-10 04:50:00,1.7493,1.74939,1.74842,1.74901,49000000.0
2007-07-10 04:55:00,1.74835,1.7503,1.74825,1.74993,49000000.0
2007-07-10 05:00:00,1.75002,1.75129,1.75002,1.75129,39000000.0
2007-07-10 05:05:00,1.75137,1.7516,1.75095,1.75098,48000000.0
2007-07-10 05:10:00,1.7512,1.75129,1.75028,1.75058,60000000.0
2007-07-10 05:15:00,1.75068,1.75129,1.75032,1.75061,53000000.0
2007-07-10 05:20:00,1.75061,1.75179,1.75061,1.75168,64000000.0
2007-07-10 05:25:00,1.75146,1.7516,1.75082,1.75119,140000000.0
2007-07-10 05:30:00,1.75125,1.75172,1.75107,1.75153,43000000.0
2007-07-10 05:35:00,1.75143,1.75158,1.75051,1.75086,54000000.0
2007-07-10 05:40:00,1.75097,1.75111,1.74998,1.75106,51000000.0
2007-07-10 05:45:00,1.7508,1.75102,1.75055,1.751,54000000.0
2007-07-10 05:50:00,1.75096,1.75236,1.75087,1.75205,72000000.0
2007-07-10 05:55:00,1.75225,1.7525,1.75185,1.75224,49000000.0
2007-07-10 06:00:00,1.75197,1.75278,1.75147,1.75233,72000000.0
2007-07-10 06:05:00,1.75233,1.75311,1.75178,1.75311,45000000.0
2007-07-10 06:10:00,1.75312,1.75357,1.75283,1.75318,47000000.0
2007-07-10 06:15:00,1.75323,1.75372,1.75312,1.75365,55000000.0
2007-07-10 06:20:00,1.75376,1.75453,1.75369,1.75427,77000000.0
2007-07-10 06:25:00,1.75423,1.75481,1.75423,1.75436,41000000.0
2007-07-10 06:30:00,1.7543,1.75507,1.75373,1.755,71000000.0
2007-07-10 06:35:00,1.75505,1.75621,1.75503,1.75606,45000000.0
2007-07-10 06:40:00,1.75621,1.75632,1.755,1.75632,40000000.0
2007-07-10 06:45:00,1.75693,1.75744,1.75525,1.75614,45000000.0
2007-07-10 06:50:00,1.75608,1.75633,1.7553,1.75602,46000000.0
2007-07-10 06:55:00,1.75588,1.75588,1.75491,1.75491,55000000.0
2007-07-10 07:00:00,1.75521,1.75569,1.75385,1.75433,56000000.0
2007-07-10 07:05:00,1.75449,1.75606,1.75449,1.75496,58000000.0
2007-07-10 07:10:00,1.75509,1.75599,1.75505,1.75505,61000000.0
2007-07-10 07:15:00,1.75488,1.75541,1.75465,1.75528,50000000.0
2007-07-10 07:20:00,1.7552,1.75539,1.75369,1.75369,60000000.0
2007-07-10 07:25:00,1.75323,1.75323,1.75173,1.75173,106000000.0
2007-07-10 07:30:00,1.75135,1.75184,1.75095,1.75099,76000000.0
2007-07-10 07:35:00,1.75086,1.75185,1.75086,1.75094,56000000.0
2007-07-10 07:40:00,1.75101,1.75113,1.74998,1.75084,72000000.0
2007-07-10 07:45:00,1.75091,1.751,1.75053,1.75094,65000000.0
2007-07-10 07:50:00,1.75106,1.75212,1.75081,1.7519,97000000.0
2007-07-10 07:55:00,1.75191,1.75334,1.7511,1.75111,101000000.0
2007-07-10 08:00:00,1.75118,1.75205,1.75109,1.75169,106000000.0
2007-07-10 08:05:00,1.75173,1.75252,1.75171,1.7521,74000000.0
2007-07-10 08:10:00,1.75217,1.75313,1.75217,1.753,118000000.0
2007-07-10 08:15:00,1.75303,1.75393,1.75301,1.75371,94000000.0
2007-07-10 08:20:00,1.75363,1.75398,1.75322,1.75347,91000000.0
2007-07-10 08:25:00,1.75345,1.75434,1.75324,1.75423,154000000.0
2007-07-10 08:30:00,1.75424,1.75473,1.7539,1.75421,216000000.0
2007-07-10 08:35:00,1.75413,1.75413,1.75323,1.75359,120000000.0
2007-07-10 08:40:00,1.7534,1.75371,1.75314,1.75343,123000000.0
2007-07-10 08:45:00,1.75357,1.75395,1.75208,1.75256,148000000.0
2007-07-10 08:50:00,1.75275,1.7532,1.75236,1.75236,232000000.0
2007-07-10 08:55:00,1.7522,1.75451,1.75195,1.75447,129000000.0
2007-07-10 09:00:00,1.75453,1.75509,1.75444,1.75452,98000000.0
2007-07-10 09:05:00,1.75473,1.75549,1.7547,1.75541,129000000.0
2007-07-10 09:10:00,1.75519,1.75546,1.75504,1.75518,216000000.0
2007-07-10 09:15:00,1.75527,1.75618,1.75527,1.75604,232000000.0
2007-07-10 09:20:00,1.75583,1.75647,1.75565,1.75583,273000000.0
2007-07-10 09:25:00,1.7556,1.75616,1.75554,1.75586,194000000.0
2007-07-10 09:30:00,1.75579,1.75617,1.75509,1.75514,151000000.0
2007-07-10 09:35:00,1.75537,1.75565,1.75511,1.75542,228000000.0
2007-07-10 09:40:00,1.7553,1.75551,1.75501,1.75516,226000000.0
2007-07-10 09:45:00,1.75506,1.75555,1.75396,1.75413,136000000.0
2007-07-10 09:50:00,1.75419,1.75442,1.75371,1.75383,196000000.0
2007-07-10 09:55:00,1.75352,1.75398,1.75303,1.75322,190000000.0
2007-07-10 10:00:00,1.75322,1.75357,1.75254,1.75274,196000000.0
2007-07-10 10:05:00,1.75294,1.75329,1.7527,1.75302,232000000.0
2007-07-10 10:10:00,1.7531,1.75361,1.75283,1.75319,303000000.0
2007-07-10 10:15:00,1.75326,1.75362,1.75326,1.7533,225000000.0
2007-07-10 10:20:00,1.75328,1.75479,1.75327,1.75479,233000000.0
2007-07-10 10:25:00,1.75469,1.75505,1.75418,1.75443,301000000.0
2007-07-10 10:30:00,1.7546,1.75557,1.75457,1.75557,157000000.0
2007-07-10 10:35:00,1.75533,1.7557,1.75475,1.75481,140000000.0
2007-07-10 10:40:00,1.75476,1.75497,1.75461,1.75465,139000000.0
2007-07-10 10:45:00,1.75462,1.7554,1.75457,1.75522,165000000.0
2007-07-10 10:50:00,1.75542,1.75549,1.75487,1.75528,206000000.0
2007-07-10 10:55:00,1.75528,1.75548,1.75496,1.75539,176000000.0
2007-07-10 11:00:00,1.75536,1.75684,1.75536,1.75656,178000000.0
2007-07-10 11:05:00,1.75655,1.75673,1.75598,1.75618,142000000.0
2007-07-10 11:10:00,1.75621,1.75678,1.75616,1.75665,236000000.0
2007-07-10 11:15:00,1.7566,1.75697,1.75646,1.7567,218000000.0
2007-07-10 11:20:00,1.7564,1.75673,1.75605,1.75623,229000000.0
2007-07-10 11:25:00,1.75613,1.75624,1.75547,1.75548,183000000.0
2007-07-10 11:30:00,1.75543,1.75543,1.75489,1.75511,173000000.0
2007-07-10 11:35:00,1.75506,1.75522,1.75471,1.75519,231000000.0
2007-07-10 11:40:00,1.75516,1.75548,1.75482,1.75548,185000000.0
2007-07-10 11:45:00,1.75535,1.75547,1.75493,1.75547,169000000.0
2007-07-10 11:50:00,1.75531,1.75531,1.75464,1.75468,188000000.0
2007-07-10 11:55:00,1.7549,1.75539,1.75483,1.7551,200000000.0
2007-07-10 12:00:00,1.75486,1.7552,1.75369,1.75407,150000000.0
2007-07-10 12:05:00,1.75403,1.75434,1.75338,1.7537,112000000.0
2007-07-10 12:10:00,1.75363,1.75388,1.75297,1.75339,149000000.0
2007-07-10 12:15:00,1.75337,1.75373,1.75317,1.75361,180000000.0
2007-07-10 12:20:00,1.75354,1.75416,1.75258,1.75382,178000000.0
2007-07-10 12:25:00,1.75361,1.75377,1.75035,1.7512,208000000.0
2007-07-10 12:30:00,1.75319,1.75395,1.75145,1.75379,188000000.0
2007-07-10 12:35:00,1.754,1.75502,1.75392,1.75498,98000000.0
2007-07-10 12:40:00,1.75511,1.7552,1.7544,1.75463,82000000.0
2007-07-10 12:45:00,1.75437,1.75481,1.75433,1.75466,160000000.0
2007-07-10 12:50:00,1.75454,1.75468,1.75397,1.75397,129000000.0
2007-07-10 12:55:00,1.75404,1.7552,1.75315,1.75508,131000000.0
2007-07-10 13:00:00,1.75508,1.75568,1.75407,1.75472,91000000.0
2007-07-10 13:05:00,1.7543,1.75494,1.75402,1.75473,126000000.0
2007-07-10 13:10:00,1.7548,1.75511,1.75456,1.75469,104000000.0
2007-07-10 13:15:00,1.75469,1.75469,1.75395,1.75397,141000000.0
2007-07-10 13:20:00,1.75394,1.75421,1.75311,1.75416,165000000.0
2007-07-10 13:25:00,1.75417,1.75457,1.75366,1.75457,128000000.0
2007-07-10 13:30:00,1.75441,1.75459,1.75381,1.75405,118000000.0
2007-07-10 13:35:00,1.75395,1.75396,1.75335,1.75342,143000000.0
2007-07-10 13:40:00,1.75339,1.75395,1.75339,1.75371,145000000.0
2007-07-10 13:45:00,1.75388,1.75457,1.75388,1.75426,101000000.0
2007-07-10 13:50:00,1.75434,1.75434,1.75357,1.75427,144000000.0
2007-07-10 13:55:00,1.75446,1.75449,1.75373,1.75408,144000000.0
2007-07-10 14:00:00,1.75417,1.75492,1.75417,1.75458,124000000.0
2007-07-10 14:05:00,1.75453,1.75521,1.7542,1.75521,128000000.0
2007-07-10 14:10:00,1.75497,1.75534,1.75476,1.75493,104000000.0
2007-07-10 14:15:00,1.75518,1.75609,1.75503,1.75533,86000000.0
2007-07-10 14:20:00,1.75538,1.75774,1.75508,1.75774,84000000.0
2007-07-10 14:25:00,1.75783,1.75809,1.75723,1.75769,75000000.0
2007-07-10 14:30:00,1.7579,1.75809,1.7569,1.7569,67000000.0
2007-07-10 14:35:00,1.75685,1.75688,1.75583,1.75599,41000000.0
2007-07-10 14:40:00,1.75631,1.75675,1.75577,1.75657,43000000.0
2007-07-10 14:45:00,1.75665,1.75694,1.7555,1.7555,41000000.0
2007-07-10 14:50:00,1.7555,1.75623,1.75519,1.75615,39000000.0
2007-07-10 14:55:00,1.75633,1.75679,1.75606,1.75617,38000000.0
2007-07-10 15:00:00,1.75643,1.75794,1.75643,1.75794,37000000.0
2007-07-10 15:05:00,1.75811,1.75862,1.75752,1.7585,41000000.0
2007-07-10 15:10:00,1.75863,1.75883,1.75779,1.75822,47000000.0
2007-07-10 15:15:00,1.75837,1.75974,1.75833,1.75973,41000000.0
2007-07-10 15:20:00,1.76024,1.76108,1.7599,1.7599,42000000.0
2007-07-10 15:25:00,1.75968,1.76091,1.75948,1.75987,39000000.0
2007-07-10 15:30:00,1.75994,1.76084,1.75986,1.76084,45000000.0
2007-07-10 15:35:00,1.76081,1.76121,1.7587,1.76069,39000000.0
2007-07-10 15:40:00,1.76105,1.76309,1.76085,1.76258,44000000.0
2007-07-10 15:45:00,1.76262,1.76329,1.76229,1.76305,40000000.0
2007-07-10 15:50:00,1.76303,1.76437,1.76292,1.76349,42000000.0
2007-07-10 15:55:00,1.76363,1.764,1.76308,1.764,43000000.0
2007-07-10 16:00:00,1.76412,1.76425,1.76241,1.76283,43000000.0
2007-07-10 16:05:00,1.76327,1.76353,1.76305,1.76315,44000000.0
2007-07-10 16:10:00,1.76273,1.76297,1.76224,1.76224,44000000.0
2007-07-10 16:15:00,1.76245,1.76245,1.76159,1.76185,47000000.0
2007-07-10 16:20:00,1.76198,1.76227,1.76025,1.76025,44000000.0
2007-07-10 16:25:00,1.75997,1.76103,1.75995,1.76071,43000000.0
2007-07-10 16:30:00,1.76094,1.76223,1.76063,1.76086,42000000.0
2007-07-10 16:35:00,1.76056,1.7613,1.76049,1.76122,38000000.0
2007-07-10 16:40:00,1.76112,1.76134,1.76061,1.76071,42000000.0
2007-07-10 16:45:00,1.76063,1.76188,1.75941,1.76019,47000000.0
2007-07-10 16:50:00,1.76072,1.76147,1.76063,1.76063,39000000.0
2007-07-10 16:55:00,1.7603,1.76055,1.75872,1.76005,44000000.0
2007-07-10 17:00:00,1.7599,1.76013,1.75823,1.75931,40000000.0
2007-07-10 17:05:00,1.7591,1.76023,1.7591,1.75999,44000000.0
2007-07-10 17:10:00,1.76012,1.76081,1.75999,1.7608,40000000.0
2007-07-10 17:15:00,1.76136,1.7618,1.7604,1.76142,40000000.0
2007-07-10 17:20:00,1.76186,1.7623,1.76118,1.76184,41000000.0
2007-07-10 17:25:00,1.76158,1.7616,1.75922,1.75925,38000000.0
2007-07-10 17:30:00,1.75992,1.76049,1.75972,1.75976,45000000.0
2007-07-10 17:35:00,1.75953,1.75953,1.75631,1.75668,36000000.0
2007-07-10 17:40:00,1.75668,1.75857,1.75643,1.75857,45000000.0
2007-07-10 17:45:00,1.75883,1.75953,1.75805,1.75848,37000000.0
2007-07-10 17:50:00,1.75919,1.75977,1.75898,1.75916,39000000.0
2007-07-10 17:55:00,1.75927,1.75969,1.7591,1.75915,44000000.0
2007-07-10 18:00:00,1.75907,1.75922,1.75883,1.75922,44000000.0
2007-07-10 18:05:00,1.75937,1.75946,1.75879,1.75894,44000000.0
2007-07-10 18:10:00,1.75897,1.75961,1.75889,1.75913,45000000.0
2007-07-10 18:15:00,1.75899,1.75998,1.75899,1.75902,46000000.0
2007-07-10 18:20:00,1.75923,1.75953,1.7575,1.75952,47000000.0
2007-07-10 18:25:00,1.75974,1.76024,1.75912,1.76023,36000000.0
2007-07-10 18:30:00,1.76027,1.76035,1.75943,1.75983,46000000.0
2007-07-10 18:35:00,1.75988,1.76044,1.7597,1.75976,38000000.0
2007-07-10 18:40:00,1.75967,1.76005,1.75906,1.75906,41000000.0
2007-07-10 18:45:00,1.75974,1.75985,1.75923,1.75926,44000000.0
2007-07-10 18:50:00,1.75958,1.75958,1.75905,1.75931,44000000.0
2007-07-10 18:55:00,1.75927,1.76028,1.75927,1.76028,41000000.0
2007-07-10 19:00:00,1.7603,1.76053,1.75949,1.75949,37000000.0
2007-07-10 19:05:00,1.75907,1.75932,1.75852,1.75887,40000000.0
2007-07-10 19:10:00,1.75878,1.75899,1.75746,1.7588,44000000.0
2007-07-10 19:15:00,1.75901,1.75938,1.75881,1.7589,47000000.0
2007-07-10 19:20:00,1.75895,1.75989,1.75895,1.75966,47000000.0
2007-07-10 19:25:00,1.7597,1.76068,1.75906,1.75945,41000000.0
2007-07-10 19:30:00,1.7593,1.75951,1.7588,1.75887,42000000.0
2007-07-10 19:35:00,1.75905,1.75938,1.75871,1.75912,38000000.0
2007-07-10 19:40:00,1.75947,1.75964,1.75891,1.75903,42000000.0
2007-07-10 19:45:00,1.75895,1.75928,1.75859,1.7591,40000000.0
2007-07-10 19:50:00,1.75912,1.75951,1.75832,1.75854,36000000.0
2007-07-10 19:55:00,1.75846,1.75916,1.75832,1.75898,41000000.0
2007-07-10 20:00:00,1.75905,1.75936,1.75869,1.75895,39000000.0
2007-07-10 20:05:00,1.75882,1.75962,1.7586,1.75961,45000000.0
2007-07-10 20:10:00,1.75982,1.7603,1.75967,1.76025,40000000.0
2007-07-10 20:15:00,1.76008,1.76008,1.75963,1.75979,42000000.0
2007-07-10 20:20:00,1.7597,1.76006,1.75919,1.75963,40000000.0
2007-07-10 20:25:00,1.75945,1.75962,1.75864,1.75905,43000000.0
2007-07-10 20:30:00,1.75905,1.75955,1.75875,1.75955,37000000.0
2007-07-10 20:35:00,1.75921,1.7606,1.75921,1.76051,46000000.0
2007-07-10 20:40:00,1.76032,1.76124,1.7603,1.76124,45000000.0
2007-07-10 20:45:00,1.76137,1.76173,1.76112,1.76145,39000000.0
2007-07-10 20:50:00,1.76152,1.7617,1.76043,1.76054,50000000.0
2007-07-10 20:55:00,1.76071,1.76137,1.7606,1.76118,36000000.0
2007-07-10 21:00:00,1.76117,1.76131,1.76063,1.76088,36000000.0
2007-07-10 21:05:00,1.76098,1.76172,1.76098,1.76147,43000000.0
2007-07-10 21:10:00,1.76162,1.76215,1.76112,1.76215,41000000.0
2007-07-10 21:15:00,1.76217,1.76251,1.76161,1.7625,39000000.0
2007-07-10 21:20:00,1.76234,1.76242,1.76113,1.7612,49000000.0
2007-07-10 21:25:00,1.76123,1.76209,1.76106,1.76209,35000000.0
2007-07-10 21:30:00,1.76229,1.76299,1.76229,1.76264,45000000.0
2007-07-10 21:35:00,1.76266,1.76272,1.76221,1.76254,44000000.0
2007-07-10 21:40:00,1.76266,1.7628,1.76224,1.76233,37000000.0
2007-07-10 21:45:00,1.7624,1.76317,1.76235,1.76308,39000000.0
2007-07-10 21:50:00,1.76293,1.76342,1.76252,1.76253,36000000.0
2007-07-10 21:55:00,1.7623,1.76278,1.76195,1.76212,37000000.0
2007-07-10 22:00:00,1.76216,1.76315,1.7618,1.76293,42000000.0
2007-07-10 22:05:00,1.76287,1.76323,1.76247,1.76316,42000000.0
2007-07-10 22:10:00,1.76301,1.76359,1.7615,1.76355,42000000.0
2007-07-10 22:15:00,1.76376,1.76376,1.76264,1.76264,36000000.0
2007-07-10 22:20:00,1.76318,1.76391,1.76132,1.76391,39000000.0
2007-07-10 22:25:00,1.76309,1.76504,1.76248,1.76344,39000000.0
2007-07-10 22:30:00,1.76348,1.76507,1.76348,1.76504,38000000.0
2007-07-10 22:35:00,1.76374,1.76555,1.76374,1.7651,43000000.0
2007-07-10 22:40:00,1.76489,1.76532,1.76409,1.76477,43000000.0
2007-07-10 22:45:00,1.76506,1.76524,1.7645,1.76511,45000000.0
2007-07-10 22:50:00,1.76533,1.76578,1.76403,1.76537,40000000.0
2007-07-10 22:55:00,1.76554,1.76557,1.76498,1.76551,35000000.0
2007-07-10 23:00:00,1.76569,1.7666,1.76502,1.7666,39000000.0
2007-07-10 23:05:00,1.7667,1.76881,1.76651,1.76826,42000000.0
2007-07-10 23:10:00,1.7681,1.76872,1.76796,1.76816,40000000.0
2007-07-10 23:15:00,1.76784,1.76864,1.76763,1.76863,42000000.0
2007-07-10 23:20:00,1.76886,1.76917,1.76844,1.76901,44000000.0
2007-07-10 23:25:00,1.76882,1.77054,1.76865,1.77044,38000000.0
2007-07-10 23:30:00,1.77034,1.77176,1.77019,1.77176,37000000.0
2007-07-10 23:35:00,1.77199,1.77303,1.7716,1.77234,43000000.0
2007-07-10 23:40:00,1.77249,1.77249,1.77129,1.772,29000000.0
2007-07-10 23:45:00,1.77206,1.77206,1.77033,1.77056,40000000.0
2007-07-10 23:50:00,1.77127,1.7741,1.77127,1.77291,41000000.0
2007-07-10 23:55:00,1.77299,1.77662,1.77299,1.77593,37000000.0
2007-07-11 00:00:00,1.77612,1.77628,1.77433,1.7745,37000000.0
2007-07-11 00:05:00,1.77418,1.77663,1.77418,1.77657,43000000.0
2007-07-11 00:10:00,1.77653,1.77772,1.77625,1.77772,39000000.0
2007-07-11 00:15:00,1.77737,1.7816,1.77737,1.7811,40000000.0
2007-07-11 00:20:00,1.78115,1.78294,1.78054,1.78054,45000000.0
2007-07-11 00:25:00,1.78043,1.78043,1.7773,1.77867,41000000.0
2007-07-11 00:30:00,1.7785,1.77865,1.77569,1.77605,47000000.0
2007-07-11 00:35:00,1.77595,1.77597,1.77375,1.77466,36000000.0
2007-07-11 00:40:00,1.77437,1.77472,1.77334,1.77472,42000000.0
2007-07-11 00:45:00,1.77502,1.77508,1.77348,1.77386,46000000.0
2007-07-11 00:50:00,1.77402,1.7745,1.77308,1.77323,38000000.0
2007-07-11 00:55:00,1.77331,1.77522,1.77313,1.77513,36000000.0
2007-07-11 01:00:00,1.77545,1.77545,1.77429,1.7743,41000000.0
2007-07-11 01:05:00,1.77423,1.77478,1.77408,1.77411,41000000.0
2007-07-11 01:10:00,1.77408,1.77453,1.77343,1.77453,40000000.0
2007-07-11 01:15:00,1.77453,1.77531,1.77448,1.7746,41000000.0
2007-07-11 01:20:00,1.77475,1.77476,1.77273,1.77273,40000000.0
2007-07-11 01:25:00,1.77251,1.77251,1.77014,1.77014,36000000.0
2007-07-11 01:30:00,1.77002,1.77036,1.76977,1.76999,45000000.0
2007-07-11 01:35:00,1.77,1.77,1.76839,1.76931,39000000.0
2007-07-11 01:40:00,1.76932,1.77016,1.76908,1.76963,39000000.0
2007-07-11 01:45:00,1.76953,1.77051,1.76953,1.77017,41000000.0
2007-07-11 01:50:00,1.76999,1.76999,1.76914,1.76914,43000000.0
2007-07-11 01:55:00,1.76913,1.76913,1.76648,1.76796,41000000.0
2007-07-11 02:00:00,1.76805,1.76914,1.76794,1.76905,57000000.0
2007-07-11 02:05:00,1.76908,1.77032,1.76908,1.76999,55000000.0
2007-07-11 02:10:00,1.76995,1.77053,1.76995,1.77022,43000000.0
2007-07-11 02:15:00,1.77022,1.77022,1.76948,1.77003,40000000.0
2007-07-11 02:20:00,1.77021,1.77097,1.77017,1.77053,48000000.0
2007-07-11 02:25:00,1.77046,1.77077,1.77018,1.77025,71000000.0
2007-07-11 02:30:00,1.77026,1.77095,1.7701,1.77064,54000000.0
2007-07-11 02:35:00,1.77054,1.77091,1.7704,1.77059,42000000.0
2007-07-11 02:40:00,1.77044,1.77065,1.77002,1.77043,50000000.0
2007-07-11 02:45:00,1.77048,1.77118,1.77025,1.77108,47000000.0
2007-07-11 02:50:00,1.77115,1.77206,1.77115,1.772,38000000.0
2007-07-11 02:55:00,1.77198,1.77209,1.77167,1.77188,54000000.0
2007-07-11 03:00:00,1.77181,1.77181,1.77054,1.7715,43000000.0
2007-07-11 03:05:00,1.771,1.77203,1.771,1.77194,46000000.0
2007-07-11 03:10:00,1.77196,1.77202,1.77123,1.77123,42000000.0
2007-07-11 03:15:00,1.77131,1.77189,1.77088,1.77159,41000000.0
2007-07-11 03:20:00,1.77166,1.77195,1.77156,1.77195,38000000.0
2007-07-11 03:25:00,1.77172,1.7722,1.77164,1.77179,52000000.0
2007-07-11 03:30:00,1.77166,1.77193,1.77132,1.77137,44000000.0
2007-07-11 03:35:00,1.77131,1.77163,1.77121,1.77125,40000000.0
2007-07-11 03:40:00,1.77139,1.77147,1.77107,1.77133,42000000.0
2007-07-11 03:45:00,1.7715,1.7721,1.77133,1.77191,58000000.0
2007-07-11 03:50:00,1.77213,1.7728,1.77146,1.77228,43000000.0
2007-07-11 03:55:00,1.77186,1.77246,1.77165,1.77215,45000000.0
2007-07-11 04:00:00,1.77198,1.77213,1.77137,1.77172,50000000.0
2007-07-11 04:05:00,1.77165,1.77223,1.77111,1.77198,41000000.0
2007-07-11 04:10:00,1.77213,1.77252,1.77181,1.77229,38000000.0
2007-07-11 04:15:00,1.77228,1.77257,1.77207,1.77249,63000000.0
2007-07-11 04:20:00,1.77254,1.77271,1.76986,1.77062,48000000.0
2007-07-11 04:25:00,1.7705,1.7705,1.76898,1.76958,56000000.0
2007-07-11 04:30:00,1.76966,1.7706,1.7696,1.77032,56000000.0
2007-07-11 04:35:00,1.77036,1.77051,1.76959,1.76985,40000000.0
2007-07-11 04:40:00,1.77005,1.77058,1.76993,1.77027,38000000.0
2007-07-11 04:45:00,1.77041,1.77053,1.76987,1.76991,40000000.0
2007-07-11 04:50:00,1.76917,1.76997,1.76913,1.76969,49000000.0
2007-07-11 04:55:00,1.76968,1.76968,1.76817,1.76817,49000000.0
2007-07-11 05:00:00,1.76843,1.7688,1.76842,1.7688,39000000.0
2007-07-11 05:05:00,1.76873,1.76911,1.76849,1.76892,43000000.0
2007-07-11 05:10:00,1.76927,1.76947,1.76875,1.76918,60000000.0
2007-07-11 05:15:00,1.76931,1.77014,1.76869,1.76873,53000000.0
2007-07-11 05:20:00,1.76956,1.76959,1.76915,1.76942,64000000.0
2007-07-11 05:25:00,1.76913,1.77011,1.76907,1.76977,125000000.0
2007-07-11 05:30:00,1.77007,1.77044,1.76992,1.77044,43000000.0
2007-07-11 05:35:00,1.77041,1.77091,1.77022,1.77054,54000000.0
2007-07-11 05:40:00,1.77062,1.77087,1.7702,1.77023,51000000.0
2007-07-11 05:45:00,1.77024,1.77068,1.76976,1.77068,54000000.0
2007-07-11 05:50:00,1.77037,1.77073,1.7703,1.77068,70000000.0
2007-07-11 05:55:00,1.77039,1.77066,1.77,1.77,49000000.0
2007-07-11 06:00:00,1.77045,1.77057,1.76999,1.77025,72000000.0
2007-07-11 06:05:00,1.77,1.77031,1.76857,1.76907,45000000.0
2007-07-11 06:10:00,1.76896,1.76925,1.76877,1.76912,47000000.0
2007-07-11 06:15:00,1.7692,1.76946,1.7689,1.769,48000000.0
2007-07-11 06:20:00,1.76914,1.76963,1.7689,1.76901,77000000.0
2007-07-11 06:25:00,1.76961,1.76986,1.76959,1.76984,41000000.0
2007-07-11 06:30:00,1.76978,1.7704,1.76978,1.7704,75000000.0
2007-07-11 06:35:00,1.77044,1.77069,1.76982,1.76983,45000000.0
2007-07-11 06:40:00,1.76985,1.77011,1.76974,1.76986,37000000.0
2007-07-11 06:45:00,1.76984,1.77026,1.76834,1.77022,45000000.0
2007-07-11 06:50:00,1.7702,1.77057,1.76978,1.77057,43000000.0
2007-07-11 06:55:00,1.77071,1.77176,1.7707,1.77167,55000000.0
2007-07-11 07:00:00,1.77179,1.77207,1.77072,1.77111,56000000.0
2007-07-11 07:05:00,1.77116,1.77168,1.77038,1.77038,58000000.0
2007-07-11 07:10:00,1.77051,1.77138,1.77051,1.77113,61000000.0
2007-07-11 07:15:00,1.7711,1.77121,1.771,1.77115,50000000.0
2007-07-11 07:20:00,1.77096,1.77217,1.77081,1.77198,60000000.0
2007-07-11 07:25:00,1.77196,1.77305,1.77192,1.77291,106000000.0
2007-07-11 07:30:00,1.77277,1.77295,1.77235,1.77235,76000000.0
2007-07-11 07:35:00,1.77243,1.77396,1.77243,1.77351,56000000.0
2007-07-11 07:40:00,1.77354,1.77366,1.77253,1.77253,72000000.0
2007-07-11 07:45:00,1.77271,1.77362,1.77259,1.77318,65000000.0
2007-07-11 07:50:00,1.77306,1.7755,1.77285,1.7755,97000000.0
2007-07-11 07:55:00,1.77577,1.77577,1.77384,1.77414,101000000.0
2007-07-11 08:00:00,1.77405,1.77416,1.77172,1.77202,106000000.0
2007-07-11 08:05:00,1.77245,1.7731,1.77245,1.77284,70000000.0
2007-07-11 08:10:00,1.77309,1.77338,1.77271,1.77327,118000000.0
2007-07-11 08:15:00,1.77348,1.7748,1.77339,1.77457,94000000.0
2007-07-11 08:20:00,1.77452,1.77462,1.77351,1.77389,91000000.0
2007-07-11 08:25:00,1.77424,1.77676,1.77402,1.77676,154000000.0
2007-07-11 08:30:00,1.77629,1.777,1.77499,1.77505,216000000.0
2007-07-11 08:35:00,1.77464,1.77464,1.77379,1.77411,120000000.0
2007-07-11 08:40:00,1.77414,1.77414,1.77342,1.77364,123000000.0
2007-07-11 08:45:00,1.77356,1.77365,1.77309,1.77356,148000000.0
2007-07-11 08:50:00,1.77374,1.77609,1.77344,1.77609,232000000.0
2007-07-11 08:55:00,1.77599,1.77609,1.77505,1.77588,129000000.0
2007-07-11 09:00:00,1.77518,1.77582,1.77462,1.7752,98000000.0
2007-07-11 09:05:00,1.77549,1.77587,1.77384,1.77384,129000000.0
2007-07-11 09:10:00,1.77318,1.77318,1.77192,1.77251,216000000.0
2007-07-11 09:15:00,1.77267,1.77287,1.77189,1.77212,232000000.0
2007-07-11 09:20:00,1.77208,1.77254,1.77179,1.77254,273000000.0
2007-07-11 09:25:00,1.77253,1.77257,1.77213,1.77213,194000000.0
2007-07-11 09:30:00,1.77205,1.77256,1.77157,1.77157,151000000.0
2007-07-11 09:35:00,1.77162,1.77202,1.77134,1.77171,228000000.0
2007-07-11 09:40:00,1.77152,1.77167,1.77098,1.77127,226000000.0
2007-07-11 09:45:00,1.77158,1.7719,1.77158,1.77185,136000000.0
2007-07-11 09:50:00,1.77179,1.77179,1.77018,1.77018,196000000.0
2007-07-11 09:55:00,1.77007,1.77125,1.76897,1.77119,190000000.0
2007-07-11 10:00:00,1.77107,1.77144,1.77089,1.77127,196000000.0
2007-07-11 10:05:00,1.77133,1.77133,1.77085,1.77112,232000000.0
2007-07-11 10:10:00,1.77112,1.77129,1.77082,1.77095,303000000.0
2007-07-11 10:15:00,1.77089,1.77089,1.7697,1.77016,225000000.0
2007-07-11 10:20:00,1.77025,1.77035,1.76932,1.76975,233000000.0
2007-07-11 10:25:00,1.77002,1.77032,1.76946,1.76986,301000000.0
2007-07-11 10:30:00,1.76974,1.76999,1.76945,1.76945,157000000.0
2007-07-11 10:35:00,1.76932,1.76944,1.76842,1.76933,140000000.0
2007-07-11 10:40:00,1.76934,1.76997,1.76912,1.76975,139000000.0
2007-07-11 10:45:00,1.76967,1.76967,1.76901,1.76958,165000000.0
2007-07-11 10:50:00,1.76983,1.77018,1.76934,1.76988,206000000.0
2007-07-11 10:55:00,1.76983,1.77003,1.7696,1.76965,176000000.0
2007-07-11 11:00:00,1.76961,1.76982,1.76907,1.76912,178000000.0
2007-07-11 11:05:00,1.76911,1.76931,1.76862,1.76863,142000000.0
2007-07-11 11:10:00,1.76863,1.76902,1.76858,1.7687,236000000.0
2007-07-11 11:15:00,1.76857,1.76914,1.76851,1.76908,218000000.0
2007-07-11 11:20:00,1.76898,1.76899,1.7676,1.76826,229000000.0
2007-07-11 11:25:00,1.7685,1.76885,1.76829,1.76856,183000000.0
2007-07-11 11:30:00,1.76857,1.76863,1.76791,1.7681,173000000.0
2007-07-11 11:35:00,1.76792,1.7688,1.76769,1.76848,231000000.0
2007-07-11 11:40:00,1.76846,1.769,1.76812,1.76891,185000000.0
2007-07-11 11:45:00,1.76901,1.76935,1.76855,1.76862,169000000.0
2007-07-11 11:50:00,1.76868,1.76978,1.76822,1.76965,188000000.0
2007-07-11 11:55:00,1.76958,1.77042,1.76934,1.77042,200000000.0
2007-07-11 12:00:00,1.77053,1.77094,1.76958,1.76976,150000000.0
2007-07-11 12:05:00,1.76965,1.76965,1.76862,1.76936,112000000.0
2007-07-11 12:10:00,1.76892,1.76892,1.76792,1.76805,149000000.0
2007-07-11 12:15:00,1.76781,1.76951,1.76781,1.76915,180000000.0
2007-07-11 12:20:00,1.7688,1.7688,1.76773,1.768,178000000.0
2007-07-11 12:25:00,1.76809,1.76824,1.76511,1.76597,208000000.0
2007-07-11 12:30:00,1.76799,1.76841,1.76619,1.76768,188000000.0
2007-07-11 12:35:00,1.76772,1.76772,1.76746,1.76753,98000000.0
2007-07-11 12:40:00,1.76746,1.76764,1.76731,1.76763,82000000.0
2007-07-11 12:45:00,1.76782,1.76881,1.76782,1.76833,160000000.0
2007-07-11 12:50:00,1.76846,1.76988,1.76836,1.76983,129000000.0
2007-07-11 12:55:00,1.77023,1.77029,1.76852,1.76879,131000000.0
2007-07-11 13:00:00,1.76849,1.77075,1.76849,1.77075,91000000.0
2007-07-11 13:05:00,1.77077,1.77145,1.77058,1.77133,126000000.0
2007-07-11 13:10:00,1.77146,1.77189,1.77139,1.77148,104000000.0
2007-07-11 13:15:00,1.77133,1.77183,1.77092,1.77172,141000000.0
2007-07-11 13:20:00,1.77175,1.77175,1.77135,1.77145,165000000.0
2007-07-11 13:25:00,1.77161,1.77171,1.77021,1.77078,128000000.0
2007-07-11 13:30:00,1.7708,1.7715,1.7703,1.77058,118000000.0
2007-07-11 13:35:00,1.77042,1.77222,1.77012,1.77198,143000000.0
2007-07-11 13:40:00,1.77195,1.77389,1.77195,1.77389,145000000.0
2007-07-11 13:45:00,1.77386,1.77386,1.77263,1.77312,101000000.0
2007-07-11 13:50:00,1.77327,1.774,1.77301,1.77312,144000000.0
2007-07-11 13:55:00,1.77309,1.77358,1.77236,1.77236,144000000.0
2007-07-11 14:00:00,1.77268,1.77344,1.77258,1.77299,124000000.0
2007-07-11 14:05:00,1.77302,1.77347,1.77249,1.77249,128000000.0
2007-07-11 14:10:00,1.77211,1.77211,1.77107,1.77121,104000000.0
2007-07-11 14:15:00,1.77145,1.77244,1.77144,1.77243,86000000.0
2007-07-11 14:20:00,1.77241,1.773,1.77233,1.773,84000000.0
2007-07-11 14:25:00,1.77282,1.77306,1.77156,1.77156,75000000.0
2007-07-11 14:30:00,1.77116,1.77116,1.77029,1.77029,67000000.0
2007-07-11 14:35:00,1.77037,1.77046,1.76882,1.76912,41000000.0
2007-07-11 14:40:00,1.7695,1.76985,1.76926,1.76944,43000000.0
2007-07-11 14:45:00,1.76934,1.76946,1.76833,1.76874,41000000.0
2007-07-11 14:50:00,1.76889,1.77039,1.76887,1.77006,39000000.0
2007-07-11 14:55:00,1.76996,1.76996,1.7673,1.76758,38000000.0
2007-07-11 15:00:00,1.76674,1.76674,1.76403,1.76557,37000000.0
2007-07-11 15:05:00,1.76558,1.76652,1.76541,1.76638,41000000.0
2007-07-11 15:10:00,1.76635,1.76687,1.76635,1.76672,47000000.0
2007-07-11 15:15:00,1.76645,1.76674,1.76588,1.76626,41000000.0
2007-07-11 15:20:00,1.76629,1.76775,1.76629,1.76665,42000000.0
2007-07-11 15:25:00,1.76671,1.76675,1.76633,1.76674,39000000.0
2007-07-11 15:30:00,1.76675,1.76684,1.76513,1.76513,45000000.0
2007-07-11 15:35:00,1.76488,1.76601,1.76322,1.76476,39000000.0
2007-07-11 15:40:00,1.76483,1.76512,1.76451,1.76493,44000000.0
2007-07-11 15:45:00,1.76502,1.76523,1.76449,1.76483,40000000.0
2007-07-11 15:50:00,1.76478,1.76501,1.76431,1.7645,42000000.0
2007-07-11 15:55:00,1.76483,1.76622,1.76474,1.76602,43000000.0
2007-07-11 16:00:00,1.7661,1.76757,1.76581,1.76742,43000000.0
2007-07-11 16:05:00,1.76757,1.76757,1.76661,1.76661,44000000.0
2007-07-11 16:10:00,1.76631,1.76639,1.76582,1.76582,44000000.0
2007-07-11 16:15:00,1.76606,1.76632,1.76557,1.76594,47000000.0
2007-07-11 16:20:00,1.76568,1.76579,1.7646,1.76466,44000000.0
2007-07-11 16:25:00,1.7646,1.7657,1.76433,1.76539,43000000.0
2007-07-11 16:30:00,1.76556,1.76649,1.76556,1.76628,42000000.0
2007-07-11 16:35:00,1.76634,1.76691,1.76634,1.76686,38000000.0
2007-07-11 16:40:00,1.76667,1.76771,1.76645,1.76691,42000000.0
2007-07-11 16:45:00,1.76664,1.76693,1.76606,1.76637,47000000.0
2007-07-11 16:50:00,1.76635,1.76695,1.76611,1.76659,39000000.0
2007-07-11 16:55:00,1.76663,1.76716,1.7656,1.76689,44000000.0
2007-07-11 17:00:00,1.76688,1.76694,1.76481,1.76655,40000000.0
2007-07-11 17:05:00,1.76664,1.76696,1.76559,1.76572,44000000.0
2007-07-11 17:10:00,1.76581,1.76649,1.76509,1.76618,40000000.0
2007-07-11 17:15:00,1.76639,1.76646,1.76543,1.76585,40000000.0
2007-07-11 17:20:00,1.76606,1.76621,1.76546,1.76604,41000000.0
2007-07-11 17:25:00,1.76614,1.76674,1.76547,1.76583,38000000.0
2007-07-11 17:30:00,1.76583,1.76632,1.76553,1.76621,45000000.0
2007-07-11 17:35:00,1.76613,1.76613,1.76527,1.76527,36000000.0
2007-07-11 17:40:00,1.7653,1.76566,1.7644,1.7644,45000000.0
2007-07-11 17:45:00,1.76433,1.76438,1.76249,1.76256,37000000.0
2007-07-11 17:50:00,1.76272,1.76428,1.76253,1.7641,39000000.0
2007-07-11 17:55:00,1.76391,1.76467,1.76384,1.76456,44000000.0
2007-07-11 18:00:00,1.76445,1.7647,1.76421,1.76441,44000000.0
2007-07-11 18:05:00,1.76428,1.76475,1.76418,1.76475,44000000.0
2007-07-11 18:10:00,1.76475,1.76475,1.76397,1.76437,45000000.0
2007-07-11 18:15:00,1.76458,1.76621,1.76453,1.76608,46000000.0
2007-07-11 18:20:00,1.76561,1.76561,1.76326,1.76524,47000000.0
2007-07-11 18:25:00,1.76514,1.76522,1.76463,1.76477,36000000.0
2007-07-11 18:30:00,1.7648,1.76532,1.76467,1.7649,46000000.0
2007-07-11 18:35:00,1.76508,1.76525,1.76487,1.76503,38000000.0
2007-07-11 18:40:00,1.76499,1.76554,1.76485,1.76554,41000000.0
2007-07-11 18:45:00,1.76567,1.76579,1.76491,1.76507,44000000.0
2007-07-11 18:50:00,1.76502,1.76552,1.76479,1.7654,44000000.0
2007-07-11 18:55:00,1.76545,1.76558,1.7652,1.76551,41000000.0
2007-07-11 19:00:00,1.76544,1.76562,1.76513,1.76531,37000000.0
2007-07-11 19:05:00,1.76524,1.76598,1.76462,1.76594,40000000.0
2007-07-11 19:10:00,1.76594,1.76599,1.76453,1.76586,44000000.0
2007-07-11 19:15:00,1.76594,1.76606,1.76509,1.76595,47000000.0
2007-07-11 19:20:00,1.76582,1.76586,1.76521,1.76568,47000000.0
2007-07-11 19:25:00,1.76545,1.7659,1.76517,1.76572,41000000.0
2007-07-11 19:30:00,1.76567,1.7658,1.76529,1.76565,42000000.0
2007-07-11 19:35:00,1.76577,1.76584,1.76544,1.76546,38000000.0
2007-07-11 19:40:00,1.76563,1.76582,1.76492,1.76517,42000000.0
2007-07-11 19:45:00,1.76509,1.76535,1.764,1.76426,40000000.0
2007-07-11 19:50:00,1.76415,1.7647,1.76404,1.7647,36000000.0
2007-07-11 19:55:00,1.76419,1.76463,1.76363,1.76363,41000000.0
2007-07-11 20:00:00,1.7639,1.76481,1.76355,1.76471,39000000.0
2007-07-11 20:05:00,1.76459,1.76575,1.76459,1.7655,45000000.0
2007-07-11 20:10:00,1.76543,1.7656,1.76461,1.76507,40000000.0
2007-07-11 20:15:00,1.76516,1.76516,1.76441,1.76466,42000000.0
2007-07-11 20:20:00,1.76468,1.76525,1.76465,1.7651,40000000.0
2007-07-11 20:25:00,1.76492,1.76528,1.76458,1.76528,35000000.0
2007-07-11 20:30:00,1.76525,1.7653,1.76493,1.76509,37000000.0
2007-07-11 20:35:00,1.76495,1.76563,1.76487,1.76541,46000000.0
2007-07-11 20:40:00,1.76544,1.76567,1.76445,1.76464,45000000.0
2007-07-11 20:45:00,1.76456,1.76476,1.76392,1.76392,39000000.0
2007-07-11 20:50:00,1.7639,1.76405,1.76331,1.76405,50000000.0
2007-07-11 20:55:00,1.76439,1.76495,1.76402,1.76417,36000000.0
2007-07-11 21:00:00,1.764,1.76577,1.76376,1.76495,36000000.0
2007-07-11 21:05:00,1.7648,1.76543,1.76449,1.76495,43000000.0
2007-07-11 21:10:00,1.76495,1.76495,1.76429,1.76456,41000000.0
2007-07-11 21:15:00,1.76457,1.76502,1.76366,1.76372,39000000.0
2007-07-11 21:20:00,1.76429,1.7644,1.76396,1.76423,49000000.0
2007-07-11 21:25:00,1.76442,1.76447,1.76409,1.76417,35000000.0
2007-07-11 21:30:00,1.76414,1.76416,1.76322,1.76327,45000000.0
2007-07-11 21:35:00,1.76316,1.76354,1.76289,1.76347,44000000.0
2007-07-11 21:40:00,1.76332,1.76346,1.76314,1.76324,37000000.0
2007-07-11 21:45:00,1.76313,1.76343,1.76286,1.76328,39000000.0
2007-07-11 21:50:00,1.76337,1.76347,1.76235,1.76258,36000000.0
2007-07-11 21:55:00,1.76283,1.76283,1.75911,1.76019,37000000.0
2007-07-11 22:00:00,1.76109,1.7611,1.75891,1.76016,42000000.0
2007-07-11 22:05:00,1.76003,1.76007,1.75879,1.75913,42000000.0
2007-07-11 22:10:00,1.75888,1.75927,1.75731,1.75772,42000000.0
2007-07-11 22:15:00,1.75782,1.75835,1.75746,1.75762,37000000.0
2007-07-11 22:20:00,1.75751,1.75771,1.75521,1.75532,39000000.0
2007-07-11 22:25:00,1.75529,1.75586,1.75503,1.75551,39000000.0
2007-07-11 22:30:00,1.7556,1.75566,1.75469,1.75513,38000000.0
2007-07-11 22:35:00,1.75507,1.75691,1.75507,1.75673,43000000.0
2007-07-11 22:40:00,1.75664,1.75682,1.75582,1.75582,43000000.0
2007-07-11 22:45:00,1.75557,1.75603,1.75538,1.75599,45000000.0
2007-07-11 22:50:00,1.75595,1.75595,1.75553,1.75553,40000000.0
2007-07-11 22:55:00,1.75592,1.75613,1.75535,1.75572,35000000.0
2007-07-11 23:00:00,1.75583,1.75605,1.75543,1.75544,39000000.0
2007-07-11 23:05:00,1.75549,1.75604,1.75481,1.75481,42000000.0
2007-07-11 23:10:00,1.75453,1.75481,1.75398,1.75428,40000000.0
2007-07-11 23:15:00,1.75415,1.7561,1.75406,1.75599,42000000.0
2007-07-11 23:20:00,1.75588,1.75606,1.75513,1.75518,44000000.0
2007-07-11 23:25:00,1.75509,1.75555,1.75501,1.75548,41000000.0
2007-07-11 23:30:00,1.75549,1.75549,1.75442,1.75442,37000000.0
2007-07-11 23:35:00,1.75439,1.75439,1.75337,1.75348,43000000.0
2007-07-11 23:40:00,1.75324,1.75351,1.7521,1.75305,34000000.0
2007-07-11 23:45:00,1.75301,1.75427,1.75273,1.75409,40000000.0
2007-07-11 23:50:00,1.754,1.75484,1.75373,1.75484,39000000.0
2007-07-11 23:55:00,1.75477,1.75619,1.75477,1.75613,37000000.0
2007-07-12 00:00:00,1.75585,1.75661,1.75577,1.75654,37000000.0
2007-07-12 00:05:00,1.75646,1.7568,1.75572,1.75617,43000000.0
2007-07-12 00:10:00,1.75622,1.75622,1.7555,1.75607,39000000.0
2007-07-12 00:15:00,1.7561,1.75659,1.75563,1.75582,39000000.0
2007-07-12 00:20:00,1.75581,1.75671,1.75537,1.75657,45000000.0
2007-07-12 00:25:00,1.75659,1.75715,1.7563,1.75644,41000000.0
2007-07-12 00:30:00,1.75643,1.75687,1.75607,1.75656,47000000.0
2007-07-12 00:35:00,1.75665,1.75726,1.75489,1.75718,36000000.0
2007-07-12 00:40:00,1.75693,1.75792,1.7567,1.75776,42000000.0
2007-07-12 00:45:00,1.75737,1.75803,1.75697,1.75803,46000000.0
2007-07-12 00:50:00,1.7581,1.75844,1.75787,1.75822,38000000.0
2007-07-12 00:55:00,1.75796,1.75841,1.75744,1.75815,36000000.0
2007-07-12 01:00:00,1.75833,1.75833,1.7578,1.75793,41000000.0
2007-07-12 01:05:00,1.7583,1.75854,1.75778,1.7578,41000000.0
2007-07-12 01:10:00,1.75763,1.75763,1.75627,1.75679,39000000.0
2007-07-12 01:15:00,1.75674,1.75715,1.75663,1.75685,41000000.0
2007-07-12 01:20:00,1.75686,1.75717,1.75669,1.75708,40000000.0
2007-07-12 01:25:00,1.7572,1.75732,1.75634,1.75702,36000000.0
2007-07-12 01:30:00,1.75706,1.75722,1.75662,1.75662,45000000.0
2007-07-12 01:35:00,1.75683,1.75767,1.75677,1.75766,35000000.0
2007-07-12 01:40:00,1.75779,1.7579,1.7571,1.75734,36000000.0
2007-07-12 01:45:00,1.7574,1.75782,1.75722,1.75774,32000000.0
2007-07-12 01:50:00,1.75772,1.75848,1.75743,1.75802,43000000.0
2007-07-12 01:55:00,1.7579,1.75813,1.75575,1.7576,41000000.0
2007-07-12 02:00:00,1.75747,1.75797,1.75722,1.75797,53000000.0
2007-07-12 02:05:00,1.75806,1.75815,1.7575,1.7575,55000000.0
2007-07-12 02:10:00,1.75714,1.75717,1.75664,1.75692,43000000.0
2007-07-12 02:15:00,1.7569,1.75732,1.75667,1.75683,40000000.0
2007-07-12 02:20:00,1.75689,1.75695,1.75662,1.75683,48000000.0
2007-07-12 02:25:00,1.75676,1.75742,1.75665,1.75715,71000000.0
2007-07-12 02:30:00,1.75741,1.75804,1.75707,1.75786,54000000.0
2007-07-12 02:35:00,1.75774,1.75782,1.7574,1.75751,42000000.0
2007-07-12 02:40:00,1.7575,1.75804,1.75744,1.75804,50000000.0
2007-07-12 02:45:00,1.75819,1.75836,1.75783,1.75804,47000000.0
2007-07-12 02:50:00,1.75803,1.7581,1.75764,1.75778,38000000.0
2007-07-12 02:55:00,1.75801,1.75833,1.75751,1.75813,54000000.0
2007-07-12 03:00:00,1.75811,1.75861,1.75782,1.75861,43000000.0
2007-07-12 03:05:00,1.7586,1.75876,1.75843,1.75843,46000000.0
2007-07-12 03:10:00,1.75814,1.7583,1.75779,1.758,42000000.0
2007-07-12 03:15:00,1.75806,1.75851,1.75763,1.75801,41000000.0
2007-07-12 03:20:00,1.7581,1.75843,1.75787,1.75843,38000000.0
2007-07-12 03:25:00,1.75823,1.75849,1.75781,1.75806,52000000.0
2007-07-12 03:30:00,1.75825,1.75885,1.75792,1.7586,44000000.0
2007-07-12 03:35:00,1.75899,1.7595,1.75878,1.75913,40000000.0
2007-07-12 03:40:00,1.7591,1.75925,1.75892,1.75912,42000000.0
2007-07-12 03:45:00,1.75973,1.76018,1.75936,1.75963,58000000.0
2007-07-12 03:50:00,1.75991,1.76064,1.7598,1.76062,43000000.0
2007-07-12 03:55:00,1.75998,1.75998,1.75816,1.75929,45000000.0
2007-07-12 04:00:00,1.75924,1.75977,1.75869,1.75919,53000000.0
2007-07-12 04:05:00,1.75928,1.7609,1.75928,1.76048,34000000.0
2007-07-12 04:10:00,1.76068,1.76072,1.75986,1.76027,38000000.0
2007-07-12 04:15:00,1.76018,1.76065,1.76017,1.76065,63000000.0
2007-07-12 04:20:00,1.76064,1.76101,1.76017,1.76077,39000000.0
2007-07-12 04:25:00,1.76086,1.76096,1.76004,1.76074,56000000.0
2007-07-12 04:30:00,1.76074,1.76086,1.75982,1.75982,56000000.0
2007-07-12 04:35:00,1.75993,1.7601,1.75956,1.75997,40000000.0
2007-07-12 04:40:00,1.7601,1.7602,1.75976,1.75989,40000000.0
2007-07-12 04:45:00,1.7599,1.7599,1.75933,1.75978,40000000.0
2007-07-12 04:50:00,1.75981,1.76113,1.75981,1.76104,49000000.0
2007-07-12 04:55:00,1.76091,1.76122,1.76039,1.76096,49000000.0
2007-07-12 05:00:00,1.76075,1.76093,1.76028,1.76061,39000000.0
2007-07-12 05:05:00,1.76058,1.76108,1.76058,1.76091,49000000.0
2007-07-12 05:10:00,1.76091,1.76107,1.76028,1.76036,60000000.0
2007-07-12 05:15:00,1.76026,1.76073,1.75996,1.76068,53000000.0
2007-07-12 05:20:00,1.76062,1.76068,1.76028,1.76037,64000000.0
2007-07-12 05:25:00,1.76044,1.76053,1.75964,1.76002,125000000.0
2007-07-12 05:30:00,1.76002,1.76038,1.75985,1.76006,43000000.0
2007-07-12 05:35:00,1.75993,1.7603,1.75927,1.75956,54000000.0
2007-07-12 05:40:00,1.75959,1.7602,1.75945,1.75987,51000000.0
2007-07-12 05:45:00,1.75995,1.76018,1.75988,1.7601,54000000.0
2007-07-12 05:50:00,1.75986,1.76041,1.75917,1.75998,72000000.0
2007-07-12 05:55:00,1.75988,1.76038,1.7597,1.76007,49000000.0
2007-07-12 06:00:00,1.75999,1.76036,1.75961,1.75986,72000000.0
2007-07-12 06:05:00,1.75958,1.75983,1.75901,1.75901,45000000.0
2007-07-12 06:10:00,1.75923,1.75946,1.759,1.75934,47000000.0
2007-07-12 06:15:00,1.75964,1.75985,1.75925,1.75962,55000000.0
2007-07-12 06:20:00,1.75966,1.76039,1.75954,1.76005,77000000.0
2007-07-12 06:25:00,1.75996,1.76034,1.75962,1.76029,41000000.0
2007-07-12 06:30:00,1.75907,1.76036,1.75907,1.76033,71000000.0
2007-07-12 06:35:00,1.76061,1.76067,1.75994,1.76006,45000000.0
2007-07-12 06:40:00,1.76001,1.76053,1.7599,1.76008,41000000.0
2007-07-12 06:45:00,1.76008,1.76025,1.75814,1.75993,45000000.0
2007-07-12 06:50:00,1.76022,1.76031,1.75952,1.76006,41000000.0
2007-07-12 06:55:00,1.75999,1.76072,1.75986,1.76031,55000000.0
2007-07-12 07:00:00,1.76038,1.76078,1.76022,1.76078,56000000.0
2007-07-12 07:05:00,1.76063,1.76144,1.76063,1.76097,58000000.0
2007-07-12 07:10:00,1.76088,1.76159,1.76083,1.76129,61000000.0
2007-07-12 07:15:00,1.76132,1.76229,1.76132,1.76183,50000000.0
2007-07-12 07:20:00,1.7616,1.762,1.7613,1.76186,60000000.0
2007-07-12 07:25:00,1.76163,1.76252,1.76123,1.76232,106000000.0
2007-07-12 07:30:00,1.76204,1.76247,1.7619,1.76194,76000000.0
2007-07-12 07:35:00,1.76199,1.76249,1.76191,1.7623,56000000.0
2007-07-12 07:40:00,1.76223,1.76297,1.76223,1.76247,72000000.0
2007-07-12 07:45:00,1.76256,1.76345,1.76212,1.76285,65000000.0
2007-07-12 07:50:00,1.76315,1.76359,1.7628,1.76326,97000000.0
2007-07-12 07:55:00,1.76338,1.76407,1.76336,1.76348,101000000.0
2007-07-12 08:00:00,1.76333,1.76352,1.76256,1.76274,106000000.0
2007-07-12 08:05:00,1.76289,1.76345,1.76218,1.76242,72000000.0
2007-07-12 08:10:00,1.76248,1.7627,1.76133,1.76199,118000000.0
2007-07-12 08:15:00,1.76199,1.76229,1.76177,1.76201,94000000.0
2007-07-12 08:20:00,1.76238,1.76322,1.76161,1.76293,91000000.0
2007-07-12 08:25:00,1.76311,1.76452,1.76298,1.76452,154000000.0
2007-07-12 08:30:00,1.76454,1.76454,1.76394,1.76425,216000000.0
2007-07-12 08:35:00,1.76421,1.76434,1.76381,1.76419,120000000.0
2007-07-12 08:40:00,1.76405,1.76409,1.76361,1.76407,123000000.0
2007-07-12 08:45:00,1.7639,1.7644,1.76363,1.7642,148000000.0
2007-07-12 08:50:00,1.76427,1.76455,1.764,1.76409,232000000.0
2007-07-12 08:55:00,1.76414,1.76417,1.76346,1.76383,129000000.0
2007-07-12 09:00:00,1.76399,1.76433,1.76326,1.76355,98000000.0
2007-07-12 09:05:00,1.7634,1.76354,1.76272,1.76299,129000000.0
2007-07-12 09:10:00,1.76274,1.76295,1.76231,1.76253,216000000.0
2007-07-12 09:15:00,1.76252,1.76333,1.76252,1.76265,232000000.0
2007-07-12 09:20:00,1.76266,1.76335,1.76244,1.76325,273000000.0
2007-07-12 09:25:00,1.76364,1.76436,1.76361,1.7643,194000000.0
2007-07-12 09:30:00,1.76428,1.76522,1.76428,1.76436,151000000.0
2007-07-12 09:35:00,1.76445,1.76453,1.76304,1.76309,228000000.0
2007-07-12 09:40:00,1.76298,1.76312,1.76098,1.76115,226000000.0
2007-07-12 09:45:00,1.76129,1.76214,1.76111,1.7621,136000000.0
2007-07-12 09:50:00,1.76205,1.76281,1.762,1.76281,196000000.0
2007-07-12 09:55:00,1.76275,1.76327,1.76272,1.76275,190000000.0
2007-07-12 10:00:00,1.76271,1.76355,1.76267,1.76348,196000000.0
2007-07-12 10:05:00,1.76332,1.76332,1.76235,1.76275,232000000.0
2007-07-12 10:10:00,1.76295,1.76333,1.76268,1.76333,303000000.0
2007-07-12 10:15:00,1.76323,1.76378,1.76311,1.7637,225000000.0
2007-07-12 10:20:00,1.76381,1.7639,1.76322,1.76323,233000000.0
2007-07-12 10:25:00,1.76334,1.76379,1.76317,1.76337,301000000.0
2007-07-12 10:30:00,1.76343,1.76415,1.76302,1.76405,157000000.0
2007-07-12 10:35:00,1.76394,1.76448,1.76354,1.76439,140000000.0
2007-07-12 10:40:00,1.76441,1.76441,1.76271,1.76297,139000000.0
2007-07-12 10:45:00,1.76302,1.76451,1.76283,1.76423,165000000.0
2007-07-12 10:50:00,1.76434,1.76506,1.76396,1.76486,206000000.0
2007-07-12 10:55:00,1.76448,1.76453,1.76363,1.76416,176000000.0
2007-07-12 11:00:00,1.76408,1.76465,1.76383,1.76383,178000000.0
2007-07-12 11:05:00,1.76396,1.764,1.76346,1.76382,142000000.0
2007-07-12 11:10:00,1.76384,1.76384,1.76239,1.76255,236000000.0
2007-07-12 11:15:00,1.76246,1.76255,1.76117,1.76134,218000000.0
2007-07-12 11:20:00,1.76107,1.76193,1.76093,1.76185,229000000.0
2007-07-12 11:25:00,1.76174,1.76179,1.7608,1.7612,183000000.0
2007-07-12 11:30:00,1.76116,1.76136,1.76106,1.76136,173000000.0
2007-07-12 11:35:00,1.7614,1.76168,1.76034,1.76168,231000000.0
2007-07-12 11:40:00,1.76162,1.76248,1.76162,1.76232,185000000.0
2007-07-12 11:45:00,1.76224,1.76224,1.76146,1.76176,169000000.0
2007-07-12 11:50:00,1.7616,1.76268,1.76148,1.76266,188000000.0
2007-07-12 11:55:00,1.76281,1.7635,1.76281,1.76304,200000000.0
2007-07-12 12:00:00,1.76318,1.76404,1.76318,1.76393,150000000.0
2007-07-12 12:05:00,1.76362,1.76398,1.76287,1.76296,112000000.0
2007-07-12 12:10:00,1.76247,1.76262,1.76193,1.76246,149000000.0
2007-07-12 12:15:00,1.76296,1.76314,1.76251,1.76251,180000000.0
2007-07-12 12:20:00,1.7625,1.76284,1.76227,1.76267,178000000.0
2007-07-12 12:25:00,1.76238,1.76239,1.75992,1.75992,208000000.0
2007-07-12 12:30:00,1.76149,1.76214,1.75972,1.76153,188000000.0
2007-07-12 12:35:00,1.7616,1.76189,1.76158,1.76186,98000000.0
2007-07-12 12:40:00,1.76191,1.76245,1.76188,1.76236,82000000.0
2007-07-12 12:45:00,1.76237,1.76304,1.76218,1.76255,160000000.0
2007-07-12 12:50:00,1.76259,1.76315,1.76247,1.76281,129000000.0
2007-07-12 12:55:00,1.76289,1.76354,1.76281,1.76342,131000000.0
2007-07-12 13:00:00,1.76348,1.76386,1.76323,1.7638,91000000.0
2007-07-12 13:05:00,1.76381,1.7639,1.76318,1.76329,126000000.0
2007-07-12 13:10:00,1.76329,1.76351,1.76296,1.76317,104000000.0
2007-07-12 13:15:00,1.7632,1.76343,1.76281,1.76307,141000000.0
2007-07-12 13:20:00,1.76336,1.76381,1.76271,1.76271,165000000.0
2007-07-12 13:25:00,1.76256,1.76274,1.76202,1.76202,128000000.0
2007-07-12 13:30:00,1.76207,1.76236,1.7617,1.76221,118000000.0
2007-07-12 13:35:00,1.76188,1.76285,1.76155,1.76283,143000000.0
2007-07-12 13:40:00,1.76277,1.7629,1.76236,1.76263,145000000.0
2007-07-12 13:45:00,1.76196,1.76263,1.7616,1.76248,101000000.0
2007-07-12 13:50:00,1.76241,1.76262,1.76234,1.7624,144000000.0
2007-07-12 13:55:00,1.76266,1.76288,1.76259,1.76266,144000000.0
2007-07-12 14:00:00,1.76266,1.7629,1.76208,1.76227,124000000.0
2007-07-12 14:05:00,1.76222,1.76253,1.76199,1.76221,128000000.0
2007-07-12 14:10:00,1.7619,1.76215,1.7607,1.76196,104000000.0
2007-07-12 14:15:00,1.76206,1.76206,1.76126,1.76129,86000000.0
2007-07-12 14:20:00,1.76148,1.76157,1.76084,1.76092,84000000.0
2007-07-12 14:25:00,1.76124,1.76186,1.76121,1.76124,75000000.0
2007-07-12 14:30:00,1.7613,1.76256,1.7613,1.76248,67000000.0
2007-07-12 14:35:00,1.76236,1.76236,1.76146,1.76204,41000000.0
2007-07-12 14:40:00,1.76193,1.76228,1.7606,1.76103,43000000.0
2007-07-12 14:45:00,1.76102,1.76163,1.76096,1.76162,41000000.0
2007-07-12 14:50:00,1.7612,1.76138,1.75992,1.7604,39000000.0
2007-07-12 14:55:00,1.76037,1.76092,1.75968,1.7607,38000000.0
2007-07-12 15:00:00,1.76032,1.76041,1.75932,1.75964,37000000.0
2007-07-12 15:05:00,1.75973,1.7601,1.75941,1.75941,41000000.0
2007-07-12 15:10:00,1.75948,1.75976,1.75873,1.75895,47000000.0
2007-07-12 15:15:00,1.75887,1.76008,1.75881,1.75999,41000000.0
2007-07-12 15:20:00,1.76002,1.76015,1.75959,1.76,42000000.0
2007-07-12 15:25:00,1.75991,1.76004,1.75956,1.75983,39000000.0
2007-07-12 15:30:00,1.7598,1.75993,1.75936,1.75981,45000000.0
2007-07-12 15:35:00,1.76016,1.76022,1.75777,1.75903,39000000.0
2007-07-12 15:40:00,1.75909,1.75913,1.75808,1.75808,44000000.0
2007-07-12 15:45:00,1.75816,1.75844,1.75748,1.75844,40000000.0
2007-07-12 15:50:00,1.75834,1.75869,1.75789,1.75845,42000000.0
2007-07-12 15:55:00,1.75823,1.75839,1.75779,1.75838,43000000.0
2007-07-12 16:00:00,1.75872,1.75938,1.75847,1.75886,43000000.0
2007-07-12 16:05:00,1.75903,1.75934,1.75853,1.75853,44000000.0
2007-07-12 16:10:00,1.75836,1.75871,1.75808,1.75808,44000000.0
2007-07-12 16:15:00,1.75823,1.7589,1.75786,1.7589,47000000.0
2007-07-12 16:20:00,1.759,1.75927,1.75847,1.75927,44000000.0
2007-07-12 16:25:00,1.75929,1.75955,1.75909,1.75923,43000000.0
2007-07-12 16:30:00,1.75928,1.75928,1.7585,1.75901,42000000.0
2007-07-12 16:35:00,1.75908,1.75929,1.75847,1.7585,38000000.0
2007-07-12 16:40:00,1.7586,1.75939,1.75841,1.75843,42000000.0
2007-07-12 16:45:00,1.75827,1.75892,1.75827,1.7589,47000000.0
2007-07-12 16:50:00,1.75885,1.7591,1.75814,1.7591,39000000.0
2007-07-12 16:55:00,1.75921,1.76001,1.75848,1.75877,44000000.0
2007-07-12 17:00:00,1.759,1.76046,1.75808,1.76046,40000000.0
2007-07-12 17:05:00,1.76045,1.76075,1.75975,1.75977,44000000.0
2007-07-12 17:10:00,1.76028,1.76098,1.76022,1.76098,40000000.0
2007-07-12 17:15:00,1.76077,1.76079,1.7601,1.76079,40000000.0
2007-07-12 17:20:00,1.76105,1.76106,1.75992,1.7603,41000000.0
2007-07-12 17:25:00,1.76038,1.76038,1.75986,1.76017,38000000.0
2007-07-12 17:30:00,1.76009,1.76009,1.75906,1.75942,45000000.0
2007-07-12 17:35:00,1.75954,1.76013,1.75945,1.75983,36000000.0
2007-07-12 17:40:00,1.75971,1.76084,1.75944,1.76076,45000000.0
2007-07-12 17:45:00,1.76083,1.76096,1.75926,1.76005,37000000.0
2007-07-12 17:50:00,1.76001,1.76083,1.75996,1.76083,39000000.0
2007-07-12 17:55:00,1.76095,1.76156,1.76055,1.76138,44000000.0
2007-07-12 18:00:00,1.76127,1.76206,1.76098,1.76168,44000000.0
2007-07-12 18:05:00,1.76139,1.76151,1.76094,1.76145,44000000.0
2007-07-12 18:10:00,1.7614,1.76152,1.76061,1.76061,45000000.0
2007-07-12 18:15:00,1.76086,1.76113,1.76039,1.7609,46000000.0
2007-07-12 18:20:00,1.76083,1.76102,1.75902,1.76035,47000000.0
2007-07-12 18:25:00,1.76028,1.76186,1.76028,1.7618,36000000.0
2007-07-12 18:30:00,1.76153,1.76205,1.76137,1.7617,46000000.0
2007-07-12 18:35:00,1.76185,1.76189,1.76097,1.76131,38000000.0
2007-07-12 18:40:00,1.76105,1.7622,1.76105,1.76135,41000000.0
2007-07-12 18:45:00,1.76143,1.76238,1.76122,1.76162,44000000.0
2007-07-12 18:50:00,1.76162,1.76204,1.76107,1.76163,44000000.0
2007-07-12 18:55:00,1.76167,1.76173,1.76118,1.76141,41000000.0
2007-07-12 19:00:00,1.76142,1.76154,1.76063,1.76078,37000000.0
2007-07-12 19:05:00,1.76096,1.76118,1.76026,1.76083,40000000.0
2007-07-12 19:10:00,1.76066,1.76131,1.75864,1.7608,44000000.0
2007-07-12 19:15:00,1.76049,1.76052,1.75993,1.76033,47000000.0
2007-07-12 19:20:00,1.76023,1.76074,1.75991,1.76048,47000000.0
2007-07-12 19:25:00,1.7607,1.761,1.7604,1.76074,41000000.0
2007-07-12 19:30:00,1.76028,1.76042,1.75955,1.76014,42000000.0
2007-07-12 19:35:00,1.76016,1.76041,1.75985,1.75985,38000000.0
2007-07-12 19:40:00,1.7602,1.76032,1.7597,1.75995,42000000.0
2007-07-12 19:45:00,1.75996,1.76001,1.75947,1.75966,40000000.0
2007-07-12 19:50:00,1.75958,1.75964,1.75939,1.75948,36000000.0
2007-07-12 19:55:00,1.75923,1.75959,1.7592,1.7592,41000000.0
2007-07-12 20:00:00,1.75924,1.75969,1.75871,1.75969,39000000.0
2007-07-12 20:05:00,1.75965,1.76006,1.75942,1.75997,45000000.0
2007-07-12 20:10:00,1.75991,1.76009,1.75946,1.75999,40000000.0
2007-07-12 20:15:00,1.76003,1.76012,1.75923,1.76011,42000000.0
2007-07-12 20:20:00,1.76013,1.76013,1.75919,1.75961,40000000.0
2007-07-12 20:25:00,1.75942,1.75978,1.75911,1.75941,43000000.0
2007-07-12 20:30:00,1.75947,1.75955,1.75861,1.75897,37000000.0
2007-07-12 20:35:00,1.75884,1.75896,1.7579,1.75841,46000000.0
2007-07-12 20:40:00,1.75831,1.75886,1.7582,1.75854,45000000.0
2007-07-12 20:45:00,1.75847,1.75856,1.75779,1.75836,39000000.0
2007-07-12 20:50:00,1.75856,1.75897,1.7579,1.75868,50000000.0
2007-07-12 20:55:00,1.75881,1.75885,1.75805,1.75813,36000000.0
2007-07-12 21:00:00,1.75832,1.75843,1.75797,1.7583,36000000.0
2007-07-12 21:05:00,1.75824,1.75856,1.75812,1.75815,43000000.0
2007-07-12 21:10:00,1.75824,1.75846,1.75789,1.75789,41000000.0
2007-07-12 21:15:00,1.75785,1.75826,1.75653,1.75776,39000000.0
2007-07-12 21:20:00,1.75788,1.75799,1.75775,1.75775,49000000.0
2007-07-12 21:25:00,1.75796,1.758,1.75758,1.75798,35000000.0
2007-07-12 21:30:00,1.75781,1.75818,1.75643,1.758,45000000.0
2007-07-12 21:35:00,1.75822,1.75844,1.7579,1.75813,44000000.0
2007-07-12 21:40:00,1.75824,1.75847,1.75784,1.7583,37000000.0
2007-07-12 21:45:00,1.7579,1.75854,1.75777,1.75846,32000000.0
2007-07-12 21:50:00,1.75841,1.75871,1.75808,1.75871,36000000.0
2007-07-12 21:55:00,1.75817,1.75876,1.75735,1.75735,30000000.0
2007-07-12 22:00:00,1.75747,1.75784,1.7572,1.75745,42000000.0
2007-07-12 22:05:00,1.75767,1.75767,1.75737,1.75758,42000000.0
2007-07-12 22:10:00,1.75763,1.75798,1.75749,1.75754,42000000.0
2007-07-12 22:15:00,1.75759,1.75771,1.75657,1.75731,39000000.0
2007-07-12 22:20:00,1.75757,1.75784,1.75708,1.75754,39000000.0
2007-07-12 22:25:00,1.75723,1.75782,1.75567,1.75781,39000000.0
2007-07-12 22:30:00,1.75795,1.75811,1.7577,1.75781,38000000.0
2007-07-12 22:35:00,1.75762,1.75794,1.75757,1.75794,43000000.0
2007-07-12 22:40:00,1.75798,1.75817,1.75728,1.75738,43000000.0
2007-07-12 22:45:00,1.75736,1.75736,1.75648,1.75689,45000000.0
2007-07-12 22:50:00,1.75679,1.75754,1.75673,1.75729,40000000.0
2007-07-12 22:55:00,1.75746,1.75748,1.75675,1.75694,35000000.0
2007-07-12 23:00:00,1.75718,1.75759,1.7571,1.75727,39000000.0
2007-07-12 23:05:00,1.7572,1.75801,1.75678,1.75791,42000000.0
2007-07-12 23:10:00,1.75799,1.75817,1.75767,1.75797,40000000.0
2007-07-12 23:15:00,1.75813,1.75851,1.75799,1.75803,42000000.0
2007-07-12 23:20:00,1.75793,1.75835,1.75769,1.75823,44000000.0
2007-07-12 23:25:00,1.75817,1.75827,1.75759,1.75822,42000000.0
2007-07-12 23:30:00,1.75829,1.75838,1.75763,1.75793,37000000.0
2007-07-12 23:35:00,1.75789,1.7582,1.7573,1.75731,43000000.0
2007-07-12 23:40:00,1.75732,1.75741,1.75678,1.75678,36000000.0
2007-07-12 23:45:00,1.75711,1.75822,1.75703,1.75813,40000000.0
2007-07-12 23:50:00,1.75734,1.75803,1.75734,1.75756,39000000.0
2007-07-12 23:55:00,1.75719,1.75753,1.75654,1.75691,37000000.0
2007-07-13 00:00:00,1.75681,1.75709,1.75654,1.75654,37000000.0
2007-07-13 00:05:00,1.75652,1.75713,1.75642,1.75698,43000000.0
2007-07-13 00:10:00,1.75694,1.75784,1.75634,1.75784,39000000.0
2007-07-13 00:15:00,1.75774,1.75801,1.7575,1.75769,40000000.0
2007-07-13 00:20:00,1.75799,1.75799,1.75724,1.75748,45000000.0
2007-07-13 00:25:00,1.75749,1.75777,1.7573,1.75762,41000000.0
2007-07-13 00:30:00,1.75763,1.75777,1.75704,1.75777,37000000.0
2007-07-13 00:35:00,1.7578,1.7578,1.75577,1.75744,36000000.0
2007-07-13 00:40:00,1.75729,1.75772,1.75638,1.75713,42000000.0
2007-07-13 00:45:00,1.75427,1.75427,1.75174,1.75245,46000000.0
2007-07-13 00:50:00,1.75252,1.75264,1.75212,1.75212,38000000.0
2007-07-13 00:55:00,1.75206,1.75216,1.75009,1.75009,36000000.0
2007-07-13 01:00:00,1.75043,1.75068,1.74883,1.74904,41000000.0
2007-07-13 01:05:00,1.74914,1.74967,1.74899,1.74911,41000000.0
2007-07-13 01:10:00,1.74887,1.74928,1.74872,1.74908,38000000.0
2007-07-13 01:15:00,1.74931,1.75002,1.74927,1.74943,41000000.0
2007-07-13 01:20:00,1.74932,1.7496,1.74888,1.74922,40000000.0
2007-07-13 01:25:00,1.74909,1.74918,1.74872,1.74898,36000000.0
2007-07-13 01:30:00,1.74902,1.74944,1.74878,1.74905,45000000.0
2007-07-13 01:35:00,1.74925,1.74965,1.74858,1.74965,38000000.0
2007-07-13 01:40:00,1.74974,1.74975,1.74877,1.74877,36000000.0
2007-07-13 01:45:00,1.74904,1.74917,1.74875,1.74911,32000000.0
2007-07-13 01:50:00,1.74916,1.74974,1.74899,1.74931,43000000.0
2007-07-13 01:55:00,1.7492,1.74968,1.74762,1.74951,41000000.0
2007-07-13 02:00:00,1.74955,1.75083,1.74955,1.75079,53000000.0
2007-07-13 02:05:00,1.75093,1.7512,1.75058,1.75109,55000000.0
2007-07-13 02:10:00,1.75117,1.75297,1.75098,1.75208,40000000.0
2007-07-13 02:15:00,1.75196,1.75201,1.75153,1.75198,40000000.0
2007-07-13 02:20:00,1.75215,1.75236,1.75128,1.75232,48000000.0
2007-07-13 02:25:00,1.75237,1.75243,1.75152,1.75154,71000000.0
2007-07-13 02:30:00,1.75159,1.75274,1.75159,1.75236,54000000.0
2007-07-13 02:35:00,1.75239,1.7525,1.75173,1.75182,42000000.0
2007-07-13 02:40:00,1.75158,1.75191,1.75113,1.75143,50000000.0
2007-07-13 02:45:00,1.75159,1.75172,1.75105,1.75138,47000000.0
2007-07-13 02:50:00,1.75129,1.75152,1.75075,1.75075,38000000.0
2007-07-13 02:55:00,1.75086,1.75131,1.75045,1.75088,54000000.0
2007-07-13 03:00:00,1.75101,1.7515,1.75091,1.7514,43000000.0
2007-07-13 03:05:00,1.75152,1.75186,1.75148,1.75164,46000000.0
2007-07-13 03:10:00,1.75165,1.75242,1.75125,1.75239,42000000.0
2007-07-13 03:15:00,1.75247,1.75252,1.75177,1.75204,41000000.0
2007-07-13 03:20:00,1.75238,1.75249,1.75199,1.75203,38000000.0
2007-07-13 03:25:00,1.75202,1.75262,1.7518,1.75235,52000000.0
2007-07-13 03:30:00,1.75225,1.75256,1.75165,1.75212,44000000.0
2007-07-13 03:35:00,1.75216,1.7524,1.75152,1.75195,40000000.0
2007-07-13 03:40:00,1.75191,1.75238,1.75162,1.7523,42000000.0
2007-07-13 03:45:00,1.75289,1.75305,1.75121,1.75133,58000000.0
2007-07-13 03:50:00,1.75218,1.75252,1.7518,1.75252,43000000.0
2007-07-13 03:55:00,1.75213,1.75258,1.75174,1.75232,45000000.0
2007-07-13 04:00:00,1.75213,1.7524,1.75164,1.75218,54000000.0
2007-07-13 04:05:00,1.75242,1.75413,1.75242,1.75411,35000000.0
2007-07-13 04:10:00,1.75393,1.75557,1.75367,1.75557,38000000.0
2007-07-13 04:15:00,1.75588,1.75666,1.75394,1.75394,63000000.0
2007-07-13 04:20:00,1.75355,1.75495,1.75349,1.75461,48000000.0
2007-07-13 04:25:00,1.75457,1.75754,1.75457,1.75747,56000000.0
2007-07-13 04:30:00,1.75751,1.75751,1.75614,1.75627,56000000.0
2007-07-13 04:35:00,1.75619,1.75682,1.75582,1.75639,40000000.0
2007-07-13 04:40:00,1.75654,1.75655,1.75605,1.75631,39000000.0
2007-07-13 04:45:00,1.75657,1.75668,1.75583,1.75639,40000000.0
2007-07-13 04:50:00,1.75629,1.75723,1.75596,1.75723,49000000.0
2007-07-13 04:55:00,1.7575,1.7575,1.75635,1.75637,49000000.0
2007-07-13 05:00:00,1.75648,1.7568,1.75648,1.75652,39000000.0
2007-07-13 05:05:00,1.75628,1.75643,1.75604,1.75604,49000000.0
2007-07-13 05:10:00,1.75601,1.75635,1.7557,1.75634,60000000.0
2007-07-13 05:15:00,1.75645,1.75661,1.75604,1.75616,53000000.0
2007-07-13 05:20:00,1.75614,1.75693,1.75605,1.75683,57000000.0
2007-07-13 05:25:00,1.75681,1.75776,1.75667,1.75772,125000000.0
2007-07-13 05:30:00,1.75728,1.75842,1.75721,1.75789,43000000.0
2007-07-13 05:35:00,1.7571,1.75791,1.75701,1.75735,54000000.0
2007-07-13 05:40:00,1.75794,1.7584,1.75756,1.758,51000000.0
2007-07-13 05:45:00,1.75796,1.75833,1.7576,1.758,46000000.0
2007-07-13 05:50:00,1.75765,1.75855,1.75733,1.75772,72000000.0
2007-07-13 05:55:00,1.75756,1.75834,1.75756,1.75794,49000000.0
2007-07-13 06:00:00,1.75772,1.75945,1.7576,1.75933,72000000.0
2007-07-13 06:05:00,1.75921,1.75969,1.75887,1.75969,45000000.0
2007-07-13 06:10:00,1.75951,1.75987,1.75946,1.75958,47000000.0
2007-07-13 06:15:00,1.75966,1.75966,1.75532,1.75916,55000000.0
2007-07-13 06:20:00,1.75915,1.75946,1.75859,1.75896,77000000.0
2007-07-13 06:25:00,1.75874,1.75915,1.75834,1.75904,41000000.0
2007-07-13 06:30:00,1.75894,1.75926,1.75866,1.75904,71000000.0
2007-07-13 06:35:00,1.75907,1.75923,1.75862,1.75923,45000000.0
2007-07-13 06:40:00,1.75934,1.76017,1.75902,1.75949,37000000.0
2007-07-13 06:45:00,1.75967,1.76033,1.7578,1.75969,45000000.0
2007-07-13 06:50:00,1.7597,1.76148,1.7597,1.76101,46000000.0
2007-07-13 06:55:00,1.76104,1.76104,1.76026,1.76026,55000000.0
2007-07-13 07:00:00,1.76047,1.76101,1.76034,1.76101,56000000.0
2007-07-13 07:05:00,1.76113,1.76115,1.76008,1.76089,58000000.0
2007-07-13 07:10:00,1.76074,1.76075,1.76001,1.76029,61000000.0
2007-07-13 07:15:00,1.76047,1.76109,1.76002,1.76094,50000000.0
2007-07-13 07:20:00,1.761,1.7619,1.76046,1.76047,60000000.0
2007-07-13 07:25:00,1.76034,1.76047,1.75938,1.7596,106000000.0
2007-07-13 07:30:00,1.75959,1.76012,1.75881,1.75949,76000000.0
2007-07-13 07:35:00,1.75977,1.76024,1.75944,1.75947,56000000.0
2007-07-13 07:40:00,1.75972,1.76002,1.75915,1.75999,72000000.0
2007-07-13 07:45:00,1.75916,1.75957,1.75879,1.75956,65000000.0
2007-07-13 07:50:00,1.75952,1.76004,1.75909,1.75992,97000000.0
2007-07-13 07:55:00,1.75971,1.76013,1.7592,1.75979,101000000.0
2007-07-13 08:00:00,1.75944,1.76,1.7588,1.76,106000000.0
2007-07-13 08:05:00,1.76016,1.76016,1.75821,1.75821,76000000.0
2007-07-13 08:10:00,1.75811,1.75819,1.75706,1.75743,118000000.0
2007-07-13 08:15:00,1.75738,1.75779,1.75721,1.75722,94000000.0
2007-07-13 08:20:00,1.75731,1.75766,1.75713,1.75716,91000000.0
2007-07-13 08:25:00,1.75733,1.7576,1.757,1.75744,154000000.0
2007-07-13 08:30:00,1.75694,1.75702,1.75537,1.75638,216000000.0
2007-07-13 08:35:00,1.75632,1.75654,1.75521,1.75521,120000000.0
2007-07-13 08:40:00,1.75497,1.75514,1.75431,1.75446,123000000.0
2007-07-13 08:45:00,1.75486,1.75599,1.75486,1.7552,148000000.0
2007-07-13 08:50:00,1.75534,1.75589,1.75497,1.7554,232000000.0
2007-07-13 08:55:00,1.75525,1.75528,1.75459,1.75492,129000000.0
2007-07-13 09:00:00,1.75486,1.75553,1.75463,1.7555,98000000.0
2007-07-13 09:05:00,1.7555,1.75582,1.75452,1.75464,129000000.0
2007-07-13 09:10:00,1.75473,1.75569,1.75473,1.75544,216000000.0
2007-07-13 09:15:00,1.75538,1.75548,1.75423,1.7547,232000000.0
2007-07-13 09:20:00,1.75468,1.75491,1.75374,1.754,273000000.0
2007-07-13 09:25:00,1.75403,1.75432,1.75372,1.7539,194000000.0
2007-07-13 09:30:00,1.7538,1.75505,1.75367,1.75493,151000000.0
2007-07-13 09:35:00,1.75481,1.75555,1.75454,1.75549,228000000.0
2007-07-13 09:40:00,1.75538,1.75611,1.75534,1.75611,226000000.0
2007-07-13 09:45:00,1.75607,1.75607,1.75422,1.75516,136000000.0
2007-07-13 09:50:00,1.7552,1.75531,1.75471,1.75525,196000000.0
2007-07-13 09:55:00,1.75539,1.75601,1.75527,1.75601,190000000.0
2007-07-13 10:00:00,1.75629,1.75776,1.75621,1.75763,196000000.0
2007-07-13 10:05:00,1.75741,1.75743,1.75684,1.75712,232000000.0
2007-07-13 10:10:00,1.75701,1.75707,1.75541,1.75574,303000000.0
2007-07-13 10:15:00,1.75582,1.75595,1.75536,1.75588,225000000.0
2007-07-13 10:20:00,1.75591,1.75591,1.75531,1.75553,233000000.0
2007-07-13 10:25:00,1.75548,1.75565,1.75506,1.75506,301000000.0
2007-07-13 10:30:00,1.75508,1.75549,1.75411,1.75432,157000000.0
2007-07-13 10:35:00,1.75432,1.75504,1.75432,1.75441,140000000.0
2007-07-13 10:40:00,1.75422,1.75445,1.75401,1.75406,139000000.0
2007-07-13 10:45:00,1.75403,1.75403,1.75269,1.75296,165000000.0
2007-07-13 10:50:00,1.75304,1.75336,1.75287,1.75305,206000000.0
2007-07-13 10:55:00,1.75288,1.75309,1.75166,1.75213,176000000.0
2007-07-13 11:00:00,1.75224,1.75235,1.75152,1.75178,178000000.0
2007-07-13 11:05:00,1.75208,1.75213,1.75142,1.75149,142000000.0
2007-07-13 11:10:00,1.7517,1.75191,1.75149,1.75189,236000000.0
2007-07-13 11:15:00,1.75178,1.752,1.75156,1.75184,218000000.0
2007-07-13 11:20:00,1.75189,1.75209,1.75166,1.7518,229000000.0
2007-07-13 11:25:00,1.7517,1.75248,1.75161,1.7523,183000000.0
2007-07-13 11:30:00,1.7522,1.75223,1.75096,1.75213,173000000.0
2007-07-13 11:35:00,1.75206,1.7521,1.75177,1.75193,231000000.0
2007-07-13 11:40:00,1.75205,1.75239,1.75176,1.75176,185000000.0
2007-07-13 11:45:00,1.75175,1.75197,1.75152,1.75191,169000000.0
2007-07-13 11:50:00,1.75122,1.75215,1.75103,1.75201,188000000.0
2007-07-13 11:55:00,1.75186,1.75186,1.75121,1.75146,200000000.0
2007-07-13 12:00:00,1.75135,1.75148,1.75075,1.75082,150000000.0
2007-07-13 12:05:00,1.75059,1.75096,1.75045,1.75096,112000000.0
2007-07-13 12:10:00,1.7511,1.75157,1.75081,1.75157,149000000.0
2007-07-13 12:15:00,1.7517,1.75179,1.75108,1.75147,180000000.0
2007-07-13 12:20:00,1.75129,1.75162,1.75112,1.75141,178000000.0
2007-07-13 12:25:00,1.75137,1.75153,1.74929,1.74935,208000000.0
2007-07-13 12:30:00,1.75136,1.7525,1.74966,1.75233,188000000.0
2007-07-13 12:35:00,1.75231,1.7524,1.75201,1.75201,98000000.0
2007-07-13 12:40:00,1.75206,1.75247,1.75206,1.75229,82000000.0
2007-07-13 12:45:00,1.75214,1.75246,1.75182,1.75207,160000000.0
2007-07-13 12:50:00,1.75241,1.75252,1.75059,1.75252,129000000.0
2007-07-13 12:55:00,1.75207,1.75253,1.75008,1.75157,131000000.0
2007-07-13 13:00:00,1.75157,1.75182,1.75115,1.75122,91000000.0
2007-07-13 13:05:00,1.75124,1.75152,1.75087,1.75145,126000000.0
2007-07-13 13:10:00,1.75159,1.75198,1.75145,1.75193,104000000.0
2007-07-13 13:15:00,1.75183,1.75201,1.75152,1.75153,141000000.0
2007-07-13 13:20:00,1.7515,1.75158,1.7512,1.75155,165000000.0
2007-07-13 13:25:00,1.75186,1.75205,1.75147,1.75187,128000000.0
2007-07-13 13:30:00,1.75186,1.75231,1.75151,1.75192,118000000.0
2007-07-13 13:35:00,1.75162,1.75175,1.75117,1.75152,143000000.0
2007-07-13 13:40:00,1.75179,1.75191,1.75089,1.75131,145000000.0
2007-07-13 13:45:00,1.7515,1.75175,1.7509,1.75107,101000000.0
2007-07-13 13:50:00,1.75112,1.75147,1.7503,1.75109,144000000.0
2007-07-13 13:55:00,1.75115,1.75206,1.75115,1.75197,144000000.0
2007-07-13 14:00:00,1.75217,1.75245,1.75187,1.75217,124000000.0
2007-07-13 14:05:00,1.75209,1.75228,1.75177,1.75228,128000000.0
2007-07-13 14:10:00,1.75237,1.75258,1.75199,1.75199,104000000.0
2007-07-13 14:15:00,1.75206,1.75241,1.75188,1.75233,86000000.0
2007-07-13 14:20:00,1.75223,1.75223,1.75139,1.75165,84000000.0
2007-07-13 14:25:00,1.75167,1.75213,1.75119,1.75213,75000000.0
2007-07-13 14:30:00,1.75229,1.7523,1.75082,1.75133,67000000.0
2007-07-13 14:35:00,1.75131,1.75257,1.75131,1.75246,41000000.0
2007-07-13 14:40:00,1.75251,1.75251,1.75167,1.75204,43000000.0
2007-07-13 14:45:00,1.75183,1.7519,1.75077,1.75166,41000000.0
2007-07-13 14:50:00,1.75198,1.75309,1.75185,1.75302,39000000.0
2007-07-13 14:55:00,1.75289,1.75301,1.75231,1.75301,38000000.0
2007-07-13 15:00:00,1.75279,1.75342,1.75267,1.75313,37000000.0
2007-07-13 15:05:00,1.75305,1.75344,1.75242,1.7527,41000000.0
2007-07-13 15:10:00,1.75266,1.75312,1.75243,1.75299,47000000.0
2007-07-13 15:15:00,1.75292,1.75419,1.7527,1.75416,41000000.0
2007-07-13 15:20:00,1.75437,1.75626,1.75361,1.75577,42000000.0
2007-07-13 15:25:00,1.75569,1.75626,1.75531,1.75605,39000000.0
2007-07-13 15:30:00,1.75643,1.75654,1.75528,1.75555,45000000.0
2007-07-13 15:35:00,1.75566,1.75601,1.75315,1.75522,39000000.0
2007-07-13 15:40:00,1.75524,1.7561,1.75509,1.75557,44000000.0
2007-07-13 15:45:00,1.75583,1.75603,1.75514,1.75514,40000000.0
2007-07-13 15:50:00,1.75537,1.75638,1.75522,1.75626,42000000.0
2007-07-13 15:55:00,1.75641,1.7567,1.75606,1.7567,43000000.0
2007-07-13 16:00:00,1.75651,1.75823,1.7565,1.75735,43000000.0
2007-07-13 16:05:00,1.75719,1.75747,1.75567,1.7562,44000000.0
2007-07-13 16:10:00,1.75615,1.75636,1.75577,1.75616,44000000.0
2007-07-13 16:15:00,1.7566,1.75667,1.75547,1.75547,47000000.0
2007-07-13 16:20:00,1.75503,1.75552,1.75472,1.75538,44000000.0
2007-07-13 16:25:00,1.75529,1.75538,1.75478,1.75478,43000000.0
2007-07-13 16:30:00,1.75468,1.75516,1.75422,1.75474,42000000.0
2007-07-13 16:35:00,1.7548,1.7548,1.75316,1.75347,38000000.0
2007-07-13 16:40:00,1.75352,1.75352,1.75262,1.75318,42000000.0
2007-07-13 16:45:00,1.75256,1.75331,1.75221,1.75327,47000000.0
2007-07-13 16:50:00,1.7532,1.7535,1.75298,1.75321,39000000.0
2007-07-13 16:55:00,1.75314,1.75331,1.75092,1.75211,44000000.0
2007-07-13 17:00:00,1.75201,1.75253,1.75054,1.75225,40000000.0
2007-07-13 17:05:00,1.75226,1.7526,1.75194,1.7523,44000000.0
2007-07-13 17:10:00,1.75244,1.75289,1.75227,1.75259,40000000.0
2007-07-13 17:15:00,1.75266,1.75342,1.75233,1.75327,40000000.0
2007-07-13 17:20:00,1.75327,1.75375,1.75326,1.75375,41000000.0
2007-07-13 17:25:00,1.75379,1.75379,1.75238,1.753,38000000.0
2007-07-13 17:30:00,1.75297,1.75408,1.75221,1.75408,45000000.0
2007-07-13 17:35:00,1.75404,1.75431,1.75324,1.75431,36000000.0
2007-07-13 17:40:00,1.75426,1.75468,1.754,1.75464,45000000.0
2007-07-13 17:45:00,1.75477,1.75504,1.75374,1.75376,37000000.0
2007-07-13 17:50:00,1.75363,1.7547,1.75348,1.75384,39000000.0
2007-07-13 17:55:00,1.75374,1.75397,1.75352,1.7537,44000000.0
2007-07-13 18:00:00,1.75357,1.75388,1.75327,1.75351,44000000.0
2007-07-13 18:05:00,1.75361,1.75407,1.75352,1.75406,44000000.0
2007-07-13 18:10:00,1.75403,1.75424,1.75332,1.75361,45000000.0
2007-07-13 18:15:00,1.75368,1.75411,1.75341,1.75406,46000000.0
2007-07-13 18:20:00,1.7538,1.75407,1.75208,1.75377,47000000.0
2007-07-13 18:25:00,1.75375,1.75396,1.75266,1.75314,36000000.0
2007-07-13 18:30:00,1.75309,1.7531,1.75282,1.75292,46000000.0
2007-07-13 18:35:00,1.75282,1.75296,1.75255,1.75278,38000000.0
2007-07-13 18:40:00,1.75268,1.75334,1.75253,1.75329,41000000.0
2007-07-13 18:45:00,1.75323,1.75341,1.75287,1.75307,44000000.0
2007-07-13 18:50:00,1.75317,1.75317,1.75258,1.75303,44000000.0
2007-07-13 18:55:00,1.75312,1.7533,1.75278,1.7529,41000000.0
2007-07-13 19:00:00,1.75286,1.75292,1.7518,1.75201,37000000.0
2007-07-13 19:05:00,1.75191,1.7521,1.75137,1.7521,40000000.0
2007-07-13 19:10:00,1.752,1.75228,1.75034,1.75213,44000000.0
2007-07-13 19:15:00,1.75227,1.75318,1.75202,1.75318,47000000.0
2007-07-13 19:20:00,1.75326,1.75352,1.753,1.75312,47000000.0
2007-07-13 19:25:00,1.75321,1.75364,1.75304,1.75351,41000000.0
2007-07-13 19:30:00,1.75354,1.75386,1.75327,1.75342,42000000.0
2007-07-13 19:35:00,1.75348,1.75393,1.75343,1.75374,38000000.0
2007-07-13 19:40:00,1.75382,1.75382,1.75266,1.75303,42000000.0
2007-07-13 19:45:00,1.75315,1.7535,1.75301,1.75324,40000000.0
2007-07-13 19:50:00,1.75304,1.75319,1.75286,1.75304,36000000.0
2007-07-13 19:55:00,1.75301,1.75521,1.75301,1.75485,41000000.0
2007-07-13 20:00:00,1.75513,1.75522,1.75431,1.7545,39000000.0
2007-07-13 20:05:00,1.75431,1.75473,1.75426,1.75466,38000000.0
2007-07-13 20:10:00,1.75464,1.75484,1.75435,1.75484,40000000.0
2007-07-13 20:15:00,1.75494,1.75511,1.75471,1.75482,42000000.0
2007-07-13 20:20:00,1.75471,1.75479,1.75432,1.75463,40000000.0
2007-07-13 20:25:00,1.75449,1.75449,1.7535,1.7535,43000000.0
2007-07-13 20:30:00,1.75366,1.7542,1.75331,1.7542,37000000.0
2007-07-13 20:35:00,1.75387,1.7542,1.75354,1.75418,46000000.0
2007-07-13 20:40:00,1.75415,1.75429,1.75377,1.75421,45000000.0
2007-07-13 20:45:00,1.75422,1.75446,1.75392,1.75413,39000000.0
2007-07-13 20:50:00,1.75422,1.75477,1.75401,1.7545,50000000.0
2007-07-13 20:55:00,1.75444,1.75447,1.75365,1.75408,36000000.0
2007-07-13 21:00:00,1.75406,1.75409,1.75357,1.75385,36000000.0
2007-07-13 21:05:00,1.75365,1.75412,1.75347,1.75405,43000000.0
2007-07-13 21:10:00,1.75423,1.75433,1.75367,1.75415,41000000.0
2007-07-13 21:15:00,1.75347,1.75439,1.75347,1.75418,39000000.0
2007-07-13 21:20:00,1.75406,1.75446,1.75344,1.75424,49000000.0
2007-07-13 21:25:00,1.75418,1.7543,1.75365,1.75385,35000000.0
2007-07-13 21:30:00,1.7538,1.75393,1.7531,1.75337,45000000.0
2007-07-13 21:35:00,1.75314,1.75337,1.75276,1.75297,44000000.0
2007-07-13 21:40:00,1.75296,1.75358,1.7529,1.75343,37000000.0
2007-07-13 21:45:00,1.75351,1.75382,1.75322,1.75369,39000000.0
2007-07-13 21:50:00,1.75368,1.7543,1.75337,1.75401,36000000.0
2007-07-13 21:55:00,1.75423,1.75427,1.75399,1.75399,37000000.0
2007-07-13 22:00:00,1.75406,1.75442,1.75317,1.75368,42000000.0
2007-07-13 22:05:00,1.75372,1.75392,1.75347,1.75389,42000000.0
2007-07-13 22:10:00,1.7538,1.75408,1.75362,1.7539,42000000.0
2007-07-13 22:15:00,1.75387,1.75396,1.75311,1.7532,39000000.0
2007-07-13 22:20:00,1.75297,1.75297,1.75251,1.75289,39000000.0
2007-07-13 22:25:00,1.75296,1.7532,1.75273,1.7532,38000000.0
2007-07-13 22:30:00,1.75301,1.7533,1.75165,1.75165,38000000.0
2007-07-13 22:35:00,1.75315,1.7536,1.75288,1.75332,35000000.0
2007-07-13 22:40:00,1.75353,1.75357,1.75283,1.75292,43000000.0
2007-07-13 22:45:00,1.75305,1.75341,1.75288,1.75307,45000000.0
2007-07-13 22:50:00,1.75314,1.75314,1.74985,1.75139,40000000.0
2007-07-13 22:55:00,1.75084,1.75084,1.74891,1.74905,35000000.0
2007-07-15 23:00:00,1.75025,1.75322,1.74921,1.75311,39000000.0
2007-07-15 23:05:00,1.75357,1.7537,1.75314,1.75362,42000000.0
2007-07-15 23:10:00,1.75333,1.75334,1.75219,1.75242,40000000.0
2007-07-15 23:15:00,1.7532,1.7535,1.75186,1.7523,33000000.0
2007-07-15 23:20:00,1.75177,1.7526,1.75177,1.75206,44000000.0
2007-07-15 23:25:00,1.75207,1.75285,1.75178,1.75285,27000000.0
2007-07-15 23:30:00,1.75216,1.75289,1.75182,1.75209,37000000.0
2007-07-15 23:35:00,1.7523,1.7523,1.75154,1.75168,34000000.0
2007-07-15 23:40:00,1.7518,1.75254,1.75179,1.75179,34000000.0
2007-07-15 23:45:00,1.75176,1.7529,1.75127,1.75194,33000000.0
2007-07-15 23:50:00,1.75227,1.75278,1.75227,1.75275,30000000.0
2007-07-15 23:55:00,1.75231,1.75281,1.75201,1.75278,31000000.0
2007-07-16 00:00:00,1.75132,1.75231,1.75132,1.7522,37000000.0
2007-07-16 00:05:00,1.75193,1.75196,1.75099,1.75121,43000000.0
2007-07-16 00:10:00,1.75116,1.75141,1.75082,1.75097,39000000.0
2007-07-16 00:15:00,1.7507,1.75074,1.75006,1.75027,27000000.0
2007-07-16 00:20:00,1.74964,1.75032,1.74937,1.7498,45000000.0
2007-07-16 00:25:00,1.74951,1.75009,1.74913,1.75009,41000000.0
2007-07-16 00:30:00,1.7501,1.75161,1.74983,1.75083,47000000.0
2007-07-16 00:35:00,1.75047,1.75115,1.74833,1.75115,36000000.0
2007-07-16 00:40:00,1.75113,1.75135,1.75042,1.75059,42000000.0
2007-07-16 00:45:00,1.74926,1.74958,1.7437,1.74432,46000000.0
2007-07-16 00:50:00,1.74478,1.74508,1.74456,1.74508,38000000.0
2007-07-16 00:55:00,1.74544,1.74601,1.74519,1.74562,36000000.0
2007-07-16 01:00:00,1.74583,1.74593,1.74558,1.74579,41000000.0
2007-07-16 01:05:00,1.74591,1.74682,1.74588,1.74682,41000000.0
2007-07-16 01:10:00,1.74673,1.74704,1.74645,1.74691,32000000.0
2007-07-16 01:15:00,1.74663,1.74674,1.74617,1.74654,41000000.0
2007-07-16 01:20:00,1.74656,1.7467,1.74595,1.74602,40000000.0
2007-07-16 01:25:00,1.7463,1.74648,1.74614,1.74624,36000000.0
2007-07-16 01:30:00,1.74607,1.7472,1.74596,1.7472,45000000.0
2007-07-16 01:35:00,1.74713,1.74744,1.74688,1.74705,36000000.0
2007-07-16 01:40:00,1.74712,1.74763,1.74687,1.74745,28000000.0
2007-07-16 01:45:00,1.74762,1.7481,1.74741,1.7478,41000000.0
2007-07-16 01:50:00,1.74808,1.74818,1.74728,1.74773,43000000.0
2007-07-16 01:55:00,1.74749,1.74831,1.7463,1.74808,41000000.0
2007-07-16 02:00:00,1.74807,1.7481,1.74607,1.74759,41000000.0
2007-07-16 02:05:00,1.74786,1.74842,1.74773,1.74799,43000000.0
2007-07-16 02:10:00,1.74782,1.74879,1.74769,1.74841,41000000.0
2007-07-16 02:15:00,1.74849,1.74851,1.74779,1.74836,34000000.0
2007-07-16 02:20:00,1.74843,1.74889,1.74804,1.74889,32000000.0
2007-07-16 02:25:00,1.74867,1.74967,1.74848,1.74925,45000000.0
2007-07-16 02:30:00,1.74963,1.74993,1.74935,1.74993,36000000.0
2007-07-16 02:35:00,1.75012,1.75139,1.74994,1.75061,40000000.0
2007-07-16 02:40:00,1.75084,1.75088,1.74979,1.74979,41000000.0
2007-07-16 02:45:00,1.75007,1.75024,1.74962,1.7501,42000000.0
2007-07-16 02:50:00,1.75011,1.75023,1.7497,1.7497,41000000.0
2007-07-16 02:55:00,1.74971,1.74971,1.74898,1.7494,41000000.0
2007-07-16 03:00:00,1.74922,1.75082,1.74922,1.75081,36000000.0
2007-07-16 03:05:00,1.75058,1.75058,1.74966,1.75043,38000000.0
2007-07-16 03:10:00,1.75045,1.75055,1.74965,1.74968,46000000.0
2007-07-16 03:15:00,1.74966,1.74971,1.74834,1.74908,42000000.0
2007-07-16 03:20:00,1.74933,1.74967,1.74739,1.74938,36000000.0
2007-07-16 03:25:00,1.74917,1.74957,1.74881,1.74942,47000000.0
2007-07-16 03:30:00,1.74963,1.74985,1.74899,1.74943,41000000.0
2007-07-16 03:35:00,1.74951,1.74989,1.74943,1.74957,45000000.0
2007-07-16 03:40:00,1.74961,1.7497,1.74939,1.74939,43000000.0
2007-07-16 03:45:00,1.74958,1.74984,1.74926,1.74969,39000000.0
2007-07-16 03:50:00,1.74961,1.74961,1.74897,1.74949,43000000.0
2007-07-16 03:55:00,1.74952,1.74952,1.74857,1.74879,37000000.0
2007-07-16 04:00:00,1.74898,1.74988,1.74875,1.74959,37000000.0
2007-07-16 04:05:00,1.74977,1.75051,1.74945,1.75006,39000000.0
2007-07-16 04:10:00,1.75006,1.75017,1.7496,1.75011,40000000.0
2007-07-16 04:15:00,1.75018,1.75046,1.74962,1.75006,29000000.0
2007-07-16 04:20:00,1.7502,1.75034,1.74965,1.74996,43000000.0
2007-07-16 04:25:00,1.74993,1.74993,1.74937,1.7495,37000000.0
2007-07-16 04:30:00,1.74943,1.74967,1.74859,1.74864,38000000.0
2007-07-16 04:35:00,1.74887,1.74887,1.74849,1.74875,44000000.0
2007-07-16 04:40:00,1.74881,1.74981,1.74874,1.7495,42000000.0
2007-07-16 04:45:00,1.74958,1.74973,1.74895,1.74923,40000000.0
2007-07-16 04:50:00,1.74918,1.74925,1.74884,1.74898,42000000.0
2007-07-16 04:55:00,1.74911,1.74978,1.74908,1.74959,39000000.0
2007-07-16 05:00:00,1.7495,1.74972,1.74915,1.74947,35000000.0
2007-07-16 05:05:00,1.7493,1.74969,1.749,1.74933,40000000.0
2007-07-16 05:10:00,1.74928,1.74994,1.7491,1.74958,45000000.0
2007-07-16 05:15:00,1.74875,1.75013,1.74855,1.74974,43000000.0
2007-07-16 05:20:00,1.74973,1.74993,1.74929,1.7497,43000000.0
2007-07-16 05:25:00,1.74977,1.74999,1.7492,1.74934,38000000.0
2007-07-16 05:30:00,1.74949,1.74989,1.74915,1.74922,39000000.0
2007-07-16 05:35:00,1.74922,1.74972,1.74906,1.7496,39000000.0
2007-07-16 05:40:00,1.74957,1.74966,1.74823,1.74868,36000000.0
2007-07-16 05:45:00,1.74827,1.7484,1.74705,1.74736,42000000.0
2007-07-16 05:50:00,1.74751,1.74837,1.74735,1.74784,42000000.0
2007-07-16 05:55:00,1.74817,1.74823,1.74781,1.748,42000000.0
2007-07-16 06:00:00,1.74792,1.74816,1.74738,1.74787,37000000.0
2007-07-16 06:05:00,1.74785,1.74799,1.74754,1.74773,36000000.0
2007-07-16 06:10:00,1.74765,1.74803,1.74761,1.74784,39000000.0
2007-07-16 06:15:00,1.74779,1.74786,1.74708,1.74744,37000000.0
2007-07-16 06:20:00,1.7478,1.74801,1.74717,1.74724,44000000.0
2007-07-16 06:25:00,1.74723,1.7474,1.7459,1.7459,45000000.0
2007-07-16 06:30:00,1.74574,1.74638,1.74424,1.74638,35000000.0
2007-07-16 06:35:00,1.74648,1.74675,1.74577,1.74647,49000000.0
2007-07-16 06:40:00,1.74696,1.74748,1.7469,1.74722,39000000.0
2007-07-16 06:45:00,1.7473,1.74846,1.74726,1.74846,41000000.0
2007-07-16 06:50:00,1.74823,1.74887,1.74823,1.74866,43000000.0
2007-07-16 06:55:00,1.74865,1.74865,1.74801,1.74824,36000000.0
2007-07-16 07:00:00,1.74788,1.74806,1.74736,1.74736,36000000.0
2007-07-16 07:05:00,1.74765,1.74811,1.74723,1.74811,50000000.0
2007-07-16 07:10:00,1.74821,1.74831,1.74766,1.74808,39000000.0
2007-07-16 07:15:00,1.74811,1.74811,1.74776,1.74791,45000000.0
2007-07-16 07:20:00,1.7479,1.7479,1.74603,1.74609,46000000.0
2007-07-16 07:25:00,1.74606,1.74624,1.74534,1.74601,37000000.0
2007-07-16 07:30:00,1.74599,1.74604,1.74535,1.74562,43000000.0
2007-07-16 07:35:00,1.74575,1.74584,1.7449,1.74555,40000000.0
2007-07-16 07:40:00,1.7455,1.74777,1.74535,1.74768,42000000.0
2007-07-16 07:45:00,1.74764,1.74764,1.74684,1.74705,40000000.0
2007-07-16 07:50:00,1.74724,1.74754,1.74652,1.74655,45000000.0
2007-07-16 07:55:00,1.74623,1.74695,1.74546,1.74695,39000000.0
2007-07-16 08:00:00,1.74706,1.74728,1.74615,1.74615,41000000.0
2007-07-16 08:05:00,1.74622,1.7465,1.74566,1.74599,36000000.0
2007-07-16 08:10:00,1.74639,1.74652,1.74612,1.7465,40000000.0
2007-07-16 08:15:00,1.7464,1.7464,1.74477,1.74535,42000000.0
2007-07-16 08:20:00,1.74544,1.74554,1.74479,1.74506,38000000.0
2007-07-16 08:25:00,1.74488,1.74497,1.74452,1.74484,42000000.0
2007-07-16 08:30:00,1.74502,1.74583,1.74488,1.74515,41000000.0
2007-07-16 08:35:00,1.74517,1.74592,1.745,1.745,47000000.0
2007-07-16 08:40:00,1.7453,1.74533,1.74404,1.74439,47000000.0
2007-07-16 08:45:00,1.74451,1.74498,1.74297,1.74498,44000000.0
2007-07-16 08:50:00,1.74531,1.74611,1.7451,1.74559,40000000.0
2007-07-16 08:55:00,1.7457,1.74578,1.74476,1.74503,37000000.0
2007-07-16 09:00:00,1.74536,1.74559,1.745,1.74559,41000000.0
2007-07-16 09:05:00,1.74547,1.746,1.74492,1.74567,44000000.0
2007-07-16 09:10:00,1.74526,1.7454,1.7446,1.74463,44000000.0
2007-07-16 09:15:00,1.74449,1.74493,1.74446,1.74468,41000000.0
2007-07-16 09:20:00,1.74476,1.74516,1.74463,1.74478,38000000.0
2007-07-16 09:25:00,1.74461,1.74461,1.74394,1.74409,46000000.0
2007-07-16 09:30:00,1.7441,1.74436,1.74383,1.74436,36000000.0
2007-07-16 09:35:00,1.74429,1.7445,1.74228,1.74402,47000000.0
2007-07-16 09:40:00,1.7433,1.74441,1.74263,1.74434,46000000.0
2007-07-16 09:45:00,1.74431,1.74457,1.7432,1.74325,45000000.0
2007-07-16 09:50:00,1.74283,1.74294,1.74252,1.74294,44000000.0
2007-07-16 09:55:00,1.74318,1.74426,1.74302,1.74404,44000000.0
2007-07-16 10:00:00,1.74393,1.74461,1.7438,1.74412,44000000.0
2007-07-16 10:05:00,1.74466,1.74491,1.74415,1.74458,39000000.0
2007-07-16 10:10:00,1.74486,1.74531,1.74426,1.74475,37000000.0
2007-07-16 10:15:00,1.74448,1.74484,1.74444,1.74457,45000000.0
2007-07-16 10:20:00,1.74459,1.74512,1.74328,1.74505,36000000.0
2007-07-16 10:25:00,1.74512,1.74562,1.74492,1.74517,45000000.0
2007-07-16 10:30:00,1.74523,1.74543,1.74493,1.74525,38000000.0
2007-07-16 10:35:00,1.74557,1.74601,1.74476,1.7451,41000000.0
2007-07-16 10:40:00,1.74527,1.74545,1.74495,1.74495,40000000.0
2007-07-16 10:45:00,1.74487,1.74487,1.74361,1.74373,40000000.0
2007-07-16 10:50:00,1.74369,1.74383,1.74207,1.74256,44000000.0
2007-07-16 10:55:00,1.74231,1.74262,1.74062,1.74191,40000000.0
2007-07-16 11:00:00,1.74132,1.74201,1.73997,1.74185,44000000.0
2007-07-16 11:05:00,1.74192,1.74286,1.74192,1.74277,39000000.0
2007-07-16 11:10:00,1.74258,1.74258,1.74125,1.7413,47000000.0
2007-07-16 11:15:00,1.74146,1.74175,1.74056,1.74168,42000000.0
2007-07-16 11:20:00,1.74171,1.74171,1.74101,1.74115,38000000.0
2007-07-16 11:25:00,1.7412,1.74186,1.74101,1.74186,42000000.0
2007-07-16 11:30:00,1.74184,1.74241,1.74184,1.74241,43000000.0
2007-07-16 11:35:00,1.74216,1.74232,1.74173,1.74228,44000000.0
2007-07-16 11:40:00,1.74219,1.74273,1.74201,1.74242,47000000.0
2007-07-16 11:45:00,1.74223,1.74252,1.74184,1.7424,44000000.0
2007-07-16 11:50:00,1.74245,1.74353,1.74235,1.74346,44000000.0
2007-07-16 11:55:00,1.7436,1.74376,1.74314,1.74321,43000000.0
2007-07-16 12:00:00,1.74324,1.74332,1.74277,1.74316,43000000.0
2007-07-16 12:05:00,1.74287,1.74299,1.74176,1.74192,42000000.0
2007-07-16 12:10:00,1.74198,1.74198,1.74106,1.7417,40000000.0
2007-07-16 12:15:00,1.74137,1.74194,1.74113,1.74177,44000000.0
2007-07-16 12:20:00,1.74154,1.7418,1.73975,1.74149,39000000.0
2007-07-16 12:25:00,1.74148,1.74184,1.74112,1.74155,45000000.0
2007-07-16 12:30:00,1.74156,1.74159,1.74097,1.7412,39000000.0
2007-07-16 12:35:00,1.74098,1.74142,1.74082,1.74106,42000000.0
2007-07-16 12:40:00,1.74114,1.74166,1.74032,1.74105,41000000.0
2007-07-16 12:45:00,1.7409,1.74129,1.73933,1.73933,47000000.0
2007-07-16 12:50:00,1.74084,1.74115,1.74038,1.74101,41000000.0
2007-07-16 12:55:00,1.74105,1.74135,1.74041,1.74045,37000000.0
2007-07-16 13:00:00,1.74032,1.7404,1.73993,1.7404,38000000.0
2007-07-16 13:05:00,1.74041,1.74041,1.73979,1.73983,39000000.0
2007-07-16 13:10:00,1.73987,1.73996,1.7387,1.73954,41000000.0
2007-07-16 13:15:00,1.73967,1.73984,1.73883,1.73902,43000000.0
2007-07-16 13:20:00,1.739,1.73926,1.73863,1.73926,41000000.0
2007-07-16 13:25:00,1.73875,1.7405,1.73807,1.74003,67000000.0
2007-07-16 13:30:00,1.74004,1.74031,1.73994,1.74006,75000000.0
2007-07-16 13:35:00,1.73999,1.74025,1.73921,1.74004,84000000.0
2007-07-16 13:40:00,1.74023,1.74039,1.73986,1.74039,86000000.0
2007-07-16 13:45:00,1.74039,1.74092,1.74007,1.74061,104000000.0
2007-07-16 13:50:00,1.74079,1.74106,1.74024,1.74077,128000000.0
2007-07-16 13:55:00,1.74064,1.7415,1.74028,1.74055,124000000.0
2007-07-16 14:00:00,1.74093,1.74114,1.74022,1.74022,144000000.0
2007-07-16 14:05:00,1.74035,1.74042,1.73988,1.73998,144000000.0
2007-07-16 14:10:00,1.74005,1.74032,1.73974,1.74007,101000000.0
2007-07-16 14:15:00,1.73996,1.74039,1.73987,1.73988,145000000.0
2007-07-16 14:20:00,1.74005,1.7402,1.73929,1.73976,143000000.0
2007-07-16 14:25:00,1.73956,1.73978,1.73912,1.73918,118000000.0
2007-07-16 14:30:00,1.7389,1.7394,1.73846,1.73846,128000000.0
2007-07-16 14:35:00,1.73845,1.73898,1.73837,1.73898,165000000.0
2007-07-16 14:40:00,1.73873,1.73887,1.73777,1.73884,141000000.0
2007-07-16 14:45:00,1.73871,1.73966,1.73871,1.73935,104000000.0
2007-07-16 14:50:00,1.73931,1.7399,1.73888,1.73986,126000000.0
2007-07-16 14:55:00,1.7399,1.73997,1.73929,1.73987,91000000.0
2007-07-16 15:00:00,1.74005,1.74019,1.73955,1.73991,131000000.0
2007-07-16 15:05:00,1.73986,1.74051,1.73978,1.7401,129000000.0
2007-07-16 15:10:00,1.73995,1.74082,1.73995,1.74082,160000000.0
2007-07-16 15:15:00,1.7408,1.74088,1.73989,1.74009,82000000.0
2007-07-16 15:20:00,1.74011,1.74013,1.73897,1.74013,98000000.0
2007-07-16 15:25:00,1.74018,1.74041,1.73797,1.73974,188000000.0
2007-07-16 15:30:00,1.73819,1.74061,1.73819,1.73995,208000000.0
2007-07-16 15:35:00,1.73982,1.74001,1.7396,1.73993,178000000.0
2007-07-16 15:40:00,1.74013,1.74061,1.7398,1.74022,180000000.0
2007-07-16 15:45:00,1.74032,1.74116,1.73969,1.74116,149000000.0
2007-07-16 15:50:00,1.74108,1.7413,1.74097,1.74097,112000000.0
2007-07-16 15:55:00,1.74115,1.74143,1.74042,1.74042,150000000.0
2007-07-16 16:00:00,1.7406,1.74134,1.7406,1.7409,200000000.0
2007-07-16 16:05:00,1.74074,1.74097,1.73989,1.74029,188000000.0
2007-07-16 16:10:00,1.74018,1.74034,1.73887,1.7391,169000000.0
2007-07-16 16:15:00,1.73894,1.74022,1.73878,1.74019,185000000.0
2007-07-16 16:20:00,1.74061,1.74061,1.73984,1.73994,231000000.0
2007-07-16 16:25:00,1.73982,1.73999,1.73945,1.73978,173000000.0
2007-07-16 16:30:00,1.74004,1.7401,1.73973,1.73988,183000000.0
2007-07-16 16:35:00,1.73991,1.73992,1.73918,1.73966,229000000.0
2007-07-16 16:40:00,1.73972,1.74038,1.73956,1.74011,218000000.0
2007-07-16 16:45:00,1.74052,1.74086,1.74014,1.74051,236000000.0
2007-07-16 16:50:00,1.74046,1.74189,1.74034,1.74077,142000000.0
2007-07-16 16:55:00,1.7408,1.74093,1.73941,1.73941,178000000.0
2007-07-16 17:00:00,1.73934,1.74048,1.73934,1.74012,176000000.0
2007-07-16 17:05:00,1.74007,1.74007,1.7393,1.73948,206000000.0
2007-07-16 17:10:00,1.73947,1.73982,1.73801,1.73912,165000000.0
2007-07-16 17:15:00,1.73929,1.73943,1.73907,1.73917,139000000.0
2007-07-16 17:20:00,1.73913,1.74005,1.73901,1.73956,140000000.0
2007-07-16 17:25:00,1.73962,1.73967,1.73824,1.7394,157000000.0
2007-07-16 17:30:00,1.73954,1.73981,1.73929,1.73981,301000000.0
2007-07-16 17:35:00,1.73979,1.74035,1.73967,1.73993,233000000.0
2007-07-16 17:40:00,1.73989,1.73989,1.7387,1.73965,225000000.0
2007-07-16 17:45:00,1.73958,1.74043,1.73958,1.73981,303000000.0
2007-07-16 17:50:00,1.74002,1.7401,1.73981,1.7399,232000000.0
2007-07-16 17:55:00,1.73977,1.74003,1.73951,1.73967,196000000.0
2007-07-16 18:00:00,1.73959,1.73965,1.73899,1.73934,190000000.0
2007-07-16 18:05:00,1.73932,1.73938,1.73873,1.73873,196000000.0
2007-07-16 18:10:00,1.73858,1.73884,1.73834,1.73842,136000000.0
2007-07-16 18:15:00,1.73782,1.7387,1.73757,1.73836,226000000.0
2007-07-16 18:20:00,1.73846,1.73907,1.73845,1.73868,228000000.0
2007-07-16 18:25:00,1.73857,1.73857,1.73786,1.73796,151000000.0
2007-07-16 18:30:00,1.7383,1.7383,1.73745,1.73759,194000000.0
2007-07-16 18:35:00,1.73744,1.73815,1.73736,1.73788,273000000.0
2007-07-16 18:40:00,1.7381,1.7381,1.73742,1.73798,232000000.0
2007-07-16 18:45:00,1.73727,1.73804,1.73711,1.73776,216000000.0
2007-07-16 18:50:00,1.73799,1.73847,1.73795,1.73841,129000000.0
2007-07-16 18:55:00,1.73826,1.73844,1.73801,1.73844,98000000.0
2007-07-16 19:00:00,1.73869,1.7387,1.73768,1.73865,129000000.0
2007-07-16 19:05:00,1.73871,1.73929,1.73861,1.73929,232000000.0
2007-07-16 19:10:00,1.73919,1.7395,1.73853,1.73892,148000000.0
2007-07-16 19:15:00,1.73893,1.73905,1.7383,1.73887,123000000.0
2007-07-16 19:20:00,1.73891,1.7394,1.73889,1.73933,120000000.0
2007-07-16 19:25:00,1.73929,1.74027,1.73929,1.74005,216000000.0
2007-07-16 19:30:00,1.74017,1.74022,1.7395,1.73987,154000000.0
2007-07-16 19:35:00,1.73964,1.74031,1.73959,1.73979,91000000.0
2007-07-16 19:40:00,1.73963,1.73994,1.73896,1.7396,94000000.0
2007-07-16 19:45:00,1.73968,1.73969,1.73898,1.73969,118000000.0
2007-07-16 19:50:00,1.73993,1.73993,1.73908,1.73967,68000000.0
2007-07-16 19:55:00,1.73966,1.74003,1.73934,1.73996,106000000.0
2007-07-16 20:00:00,1.73996,1.73996,1.73956,1.7397,101000000.0
2007-07-16 20:05:00,1.73964,1.73981,1.73895,1.7393,97000000.0
2007-07-16 20:10:00,1.73958,1.73974,1.73924,1.73926,65000000.0
2007-07-16 20:15:00,1.73964,1.74001,1.73895,1.73979,72000000.0
2007-07-16 20:20:00,1.73974,1.73999,1.73958,1.73986,56000000.0
2007-07-16 20:25:00,1.73976,1.73995,1.73948,1.73977,76000000.0
2007-07-16 20:30:00,1.7399,1.74002,1.73903,1.73994,106000000.0
2007-07-16 20:35:00,1.74001,1.74029,1.73954,1.73954,60000000.0
2007-07-16 20:40:00,1.74015,1.74015,1.73854,1.7389,50000000.0
2007-07-16 20:45:00,1.73883,1.7391,1.73854,1.7391,61000000.0
2007-07-16 20:50:00,1.73905,1.73905,1.73839,1.73867,58000000.0
2007-07-16 20:55:00,1.73857,1.73863,1.73799,1.73833,56000000.0
2007-07-16 21:00:00,1.73829,1.73913,1.73829,1.73892,55000000.0
2007-07-16 21:05:00,1.73901,1.73911,1.73838,1.73861,39000000.0
2007-07-16 21:10:00,1.7391,1.73927,1.73728,1.73905,45000000.0
2007-07-16 21:15:00,1.73899,1.73921,1.73862,1.73879,34000000.0
2007-07-16 21:20:00,1.73874,1.7394,1.73874,1.73905,45000000.0
2007-07-16 21:25:00,1.73875,1.73908,1.73832,1.73832,71000000.0
2007-07-16 21:30:00,1.73808,1.73868,1.7379,1.73849,41000000.0
2007-07-16 21:35:00,1.73863,1.73864,1.73804,1.73824,77000000.0
2007-07-16 21:40:00,1.73829,1.73851,1.73783,1.73833,55000000.0
2007-07-16 21:45:00,1.73816,1.73844,1.73764,1.73764,47000000.0
2007-07-16 21:50:00,1.73767,1.73817,1.73754,1.73754,45000000.0
2007-07-16 21:55:00,1.73754,1.73766,1.73671,1.73702,72000000.0
2007-07-16 22:00:00,1.73727,1.73727,1.73661,1.73661,49000000.0
2007-07-16 22:05:00,1.73657,1.7366,1.73613,1.73635,66000000.0
2007-07-16 22:10:00,1.73653,1.73657,1.73599,1.73599,54000000.0
2007-07-16 22:15:00,1.73597,1.73632,1.73583,1.73615,51000000.0
2007-07-16 22:20:00,1.73608,1.73676,1.73575,1.73655,54000000.0
2007-07-16 22:25:00,1.73646,1.73693,1.73638,1.73659,43000000.0
2007-07-16 22:30:00,1.73657,1.7371,1.73646,1.7371,125000000.0
2007-07-16 22:35:00,1.73701,1.73701,1.73563,1.73563,64000000.0
2007-07-16 22:40:00,1.73554,1.73592,1.73544,1.73544,53000000.0
2007-07-16 22:45:00,1.73536,1.73569,1.73532,1.73553,60000000.0
2007-07-16 22:50:00,1.73541,1.73635,1.73508,1.73612,41000000.0
2007-07-16 22:55:00,1.73599,1.73605,1.73498,1.73512,39000000.0
2007-07-16 23:00:00,1.73495,1.73514,1.73343,1.73419,49000000.0
2007-07-16 23:05:00,1.73422,1.7349,1.73386,1.73386,49000000.0
2007-07-16 23:10:00,1.73483,1.73703,1.7348,1.73703,40000000.0
2007-07-16 23:15:00,1.73692,1.73692,1.73601,1.73689,44000000.0
2007-07-16 23:20:00,1.73669,1.73676,1.73623,1.73649,40000000.0
2007-07-16 23:25:00,1.73631,1.73669,1.73615,1.7365,56000000.0
2007-07-16 23:30:00,1.73641,1.73642,1.73577,1.73578,56000000.0
2007-07-16 23:35:00,1.73574,1.73667,1.73561,1.73623,48000000.0
2007-07-16 23:40:00,1.73565,1.73653,1.73548,1.73628,63000000.0
2007-07-16 23:45:00,1.73625,1.73658,1.73585,1.73585,38000000.0
2007-07-16 23:50:00,1.73567,1.73617,1.73532,1.73587,32000000.0
2007-07-16 23:55:00,1.73583,1.73637,1.73578,1.7363,47000000.0
2007-07-17 00:00:00,1.73646,1.73646,1.7356,1.7357,45000000.0
2007-07-17 00:05:00,1.73616,1.73616,1.73517,1.73536,43000000.0
2007-07-17 00:10:00,1.73519,1.73553,1.73451,1.73551,58000000.0
2007-07-17 00:15:00,1.73543,1.7355,1.73475,1.73494,42000000.0
2007-07-17 00:20:00,1.73499,1.73597,1.73495,1.73579,40000000.0
2007-07-17 00:25:00,1.73582,1.73667,1.73558,1.73667,44000000.0
2007-07-17 00:30:00,1.73667,1.7369,1.73637,1.73648,52000000.0
2007-07-17 00:35:00,1.7366,1.73678,1.73627,1.73678,38000000.0
2007-07-17 00:40:00,1.7364,1.7371,1.73612,1.73655,41000000.0
2007-07-17 00:45:00,1.73653,1.73693,1.73599,1.73686,42000000.0
2007-07-17 00:50:00,1.73689,1.73721,1.73666,1.73703,46000000.0
2007-07-17 00:55:00,1.73729,1.73739,1.73715,1.73732,43000000.0
2007-07-17 01:00:00,1.73729,1.73747,1.73681,1.73729,54000000.0
2007-07-17 01:05:00,1.73709,1.73709,1.73644,1.7366,38000000.0
2007-07-17 01:10:00,1.73671,1.73729,1.73625,1.73711,47000000.0
2007-07-17 01:15:00,1.73737,1.73776,1.73684,1.73767,50000000.0
2007-07-17 01:20:00,1.73728,1.73791,1.73726,1.73791,42000000.0
2007-07-17 01:25:00,1.7379,1.73898,1.7379,1.7388,54000000.0
2007-07-17 01:30:00,1.73876,1.73912,1.73843,1.73894,71000000.0
2007-07-17 01:35:00,1.73926,1.73929,1.73788,1.7379,48000000.0
2007-07-17 01:40:00,1.73795,1.73835,1.73775,1.73835,40000000.0
2007-07-17 01:45:00,1.73849,1.73863,1.73754,1.73754,36000000.0
2007-07-17 01:50:00,1.73738,1.73826,1.73738,1.7381,55000000.0
2007-07-17 01:55:00,1.7381,1.73815,1.73686,1.73686,53000000.0
2007-07-17 02:00:00,1.737,1.73811,1.73587,1.73783,41000000.0
2007-07-17 02:05:00,1.73795,1.73806,1.73703,1.73725,43000000.0
2007-07-17 02:10:00,1.73778,1.73811,1.73744,1.73785,41000000.0
2007-07-17 02:15:00,1.73767,1.73803,1.73717,1.73747,35000000.0
2007-07-17 02:20:00,1.73756,1.73832,1.73735,1.73739,46000000.0
2007-07-17 02:25:00,1.73806,1.739,1.73804,1.73871,45000000.0
2007-07-17 02:30:00,1.73875,1.73913,1.73858,1.73889,36000000.0
2007-07-17 02:35:00,1.73908,1.73979,1.73895,1.73962,40000000.0
2007-07-17 02:40:00,1.73974,1.74016,1.7397,1.73989,41000000.0
2007-07-17 02:45:00,1.73995,1.74,1.73919,1.73929,45000000.0
2007-07-17 02:50:00,1.73901,1.73949,1.73883,1.73949,41000000.0
2007-07-17 02:55:00,1.73931,1.73981,1.73882,1.73966,41000000.0
2007-07-17 03:00:00,1.73957,1.74002,1.73941,1.73963,36000000.0
2007-07-17 03:05:00,1.73966,1.74008,1.73923,1.74,38000000.0
2007-07-17 03:10:00,1.73917,1.74003,1.73917,1.73976,46000000.0
2007-07-17 03:15:00,1.73987,1.7401,1.73944,1.73944,42000000.0
2007-07-17 03:20:00,1.73974,1.73996,1.73797,1.73996,36000000.0
2007-07-17 03:25:00,1.73988,1.73988,1.73867,1.73949,47000000.0
2007-07-17 03:30:00,1.73954,1.73981,1.73915,1.73978,41000000.0
2007-07-17 03:35:00,1.73995,1.74014,1.73966,1.73968,45000000.0
2007-07-17 03:40:00,1.73977,1.73978,1.73925,1.73928,42000000.0
2007-07-17 03:45:00,1.7394,1.73958,1.73923,1.73923,39000000.0
2007-07-17 03:50:00,1.73946,1.74,1.73893,1.73963,43000000.0
2007-07-17 03:55:00,1.73989,1.74007,1.73935,1.73959,37000000.0
2007-07-17 04:00:00,1.74001,1.74034,1.73921,1.74002,37000000.0
2007-07-17 04:05:00,1.74,1.74054,1.73968,1.74003,36000000.0
2007-07-17 04:10:00,1.73999,1.74035,1.73961,1.74033,40000000.0
2007-07-17 04:15:00,1.7404,1.7405,1.73989,1.7404,38000000.0
2007-07-17 04:20:00,1.74028,1.74055,1.74011,1.74038,43000000.0
2007-07-17 04:25:00,1.74033,1.74054,1.74008,1.74033,37000000.0
2007-07-17 04:30:00,1.74043,1.74059,1.73986,1.74009,46000000.0
2007-07-17 04:35:00,1.7402,1.74045,1.73978,1.73981,44000000.0
2007-07-17 04:40:00,1.73998,1.74052,1.73949,1.73965,41000000.0
2007-07-17 04:45:00,1.73978,1.73985,1.73907,1.73948,40000000.0
2007-07-17 04:50:00,1.73947,1.7406,1.73944,1.7403,42000000.0
2007-07-17 04:55:00,1.74031,1.74083,1.74031,1.74071,39000000.0
2007-07-17 05:00:00,1.74049,1.74078,1.73996,1.74017,35000000.0
2007-07-17 05:05:00,1.73994,1.74032,1.73975,1.74027,40000000.0
2007-07-17 05:10:00,1.74024,1.74044,1.73981,1.74041,45000000.0
2007-07-17 05:15:00,1.74057,1.7408,1.74034,1.74059,43000000.0
2007-07-17 05:20:00,1.74057,1.74057,1.73961,1.73978,43000000.0
2007-07-17 05:25:00,1.73958,1.73965,1.73905,1.73951,38000000.0
2007-07-17 05:30:00,1.73945,1.73946,1.73908,1.73921,39000000.0
2007-07-17 05:35:00,1.73968,1.7397,1.7389,1.73903,32000000.0
2007-07-17 05:40:00,1.739,1.73957,1.73873,1.7393,36000000.0
2007-07-17 05:45:00,1.73929,1.73947,1.73898,1.73898,42000000.0
2007-07-17 05:50:00,1.73908,1.73917,1.73838,1.73838,42000000.0
2007-07-17 05:55:00,1.73847,1.73881,1.73811,1.7383,42000000.0
2007-07-17 06:00:00,1.7382,1.73921,1.73818,1.73921,37000000.0
2007-07-17 06:05:00,1.73926,1.73948,1.73869,1.73891,36000000.0
2007-07-17 06:10:00,1.739,1.73931,1.73882,1.73882,38000000.0
2007-07-17 06:15:00,1.73906,1.73932,1.73876,1.73911,37000000.0
2007-07-17 06:20:00,1.73922,1.73937,1.7386,1.73918,44000000.0
2007-07-17 06:25:00,1.73918,1.73957,1.73835,1.73934,45000000.0
2007-07-17 06:30:00,1.73939,1.73993,1.73928,1.73973,35000000.0
2007-07-17 06:35:00,1.73985,1.74013,1.73941,1.73965,49000000.0
2007-07-17 06:40:00,1.7393,1.73997,1.739,1.7399,39000000.0
2007-07-17 06:45:00,1.73978,1.74009,1.73921,1.73993,41000000.0
2007-07-17 06:50:00,1.73984,1.7402,1.73946,1.73986,43000000.0
2007-07-17 06:55:00,1.73996,1.7406,1.73963,1.74057,36000000.0
2007-07-17 07:00:00,1.74079,1.74081,1.74024,1.74043,36000000.0
2007-07-17 07:05:00,1.74073,1.74073,1.7395,1.73997,50000000.0
2007-07-17 07:10:00,1.74074,1.74101,1.74055,1.74076,39000000.0
2007-07-17 07:15:00,1.74088,1.74094,1.74038,1.74038,45000000.0
2007-07-17 07:20:00,1.74022,1.74107,1.74,1.74077,46000000.0
2007-07-17 07:25:00,1.74086,1.74118,1.74063,1.74106,37000000.0
2007-07-17 07:30:00,1.74102,1.74116,1.74062,1.74062,43000000.0
2007-07-17 07:35:00,1.74077,1.7412,1.74077,1.74096,40000000.0
2007-07-17 07:40:00,1.74096,1.7413,1.74055,1.74114,42000000.0
2007-07-17 07:45:00,1.74073,1.74107,1.74018,1.74018,40000000.0
2007-07-17 07:50:00,1.7397,1.74076,1.7397,1.74042,45000000.0
2007-07-17 07:55:00,1.7404,1.74081,1.74008,1.74081,39000000.0
2007-07-17 08:00:00,1.74057,1.74094,1.74017,1.74043,41000000.0
2007-07-17 08:05:00,1.74075,1.74117,1.74017,1.741,36000000.0
2007-07-17 08:10:00,1.74094,1.74094,1.73958,1.73981,40000000.0
2007-07-17 08:15:00,1.73959,1.74038,1.73894,1.74017,42000000.0
2007-07-17 08:20:00,1.74004,1.74112,1.74004,1.7407,38000000.0
2007-07-17 08:25:00,1.74055,1.74055,1.73976,1.73984,42000000.0
2007-07-17 08:30:00,1.73981,1.74035,1.73956,1.73991,41000000.0
2007-07-17 08:35:00,1.73988,1.74015,1.7393,1.73948,47000000.0
2007-07-17 08:40:00,1.73948,1.74016,1.73938,1.73995,47000000.0
2007-07-17 08:45:00,1.73994,1.74071,1.73887,1.74035,44000000.0
2007-07-17 08:50:00,1.74042,1.74047,1.73982,1.7402,40000000.0
2007-07-17 08:55:00,1.74014,1.74045,1.7399,1.74007,37000000.0
2007-07-17 09:00:00,1.74015,1.74095,1.73998,1.74008,41000000.0
2007-07-17 09:05:00,1.73986,1.74014,1.73832,1.7384,44000000.0
2007-07-17 09:10:00,1.7382,1.73947,1.7382,1.7392,44000000.0
2007-07-17 09:15:00,1.73898,1.73949,1.73829,1.73858,41000000.0
2007-07-17 09:20:00,1.73874,1.73962,1.73866,1.73893,38000000.0
2007-07-17 09:25:00,1.73882,1.74001,1.73878,1.73942,46000000.0
2007-07-17 09:30:00,1.73943,1.73983,1.7391,1.7397,36000000.0
2007-07-17 09:35:00,1.7398,1.7398,1.73753,1.73975,47000000.0
2007-07-17 09:40:00,1.73974,1.74041,1.7395,1.74022,46000000.0
2007-07-17 09:45:00,1.74027,1.74076,1.74002,1.74076,45000000.0
2007-07-17 09:50:00,1.74071,1.7419,1.74057,1.74176,44000000.0
2007-07-17 09:55:00,1.74173,1.74253,1.74107,1.74245,44000000.0
2007-07-17 10:00:00,1.7423,1.74272,1.74218,1.74228,44000000.0
2007-07-17 10:05:00,1.74257,1.74331,1.74231,1.74266,39000000.0
2007-07-17 10:10:00,1.74247,1.74262,1.74113,1.74127,37000000.0
2007-07-17 10:15:00,1.74132,1.74182,1.74025,1.74182,45000000.0
2007-07-17 10:20:00,1.74154,1.74203,1.7415,1.74192,36000000.0
2007-07-17 10:25:00,1.74217,1.74253,1.74183,1.74186,45000000.0
2007-07-17 10:30:00,1.74195,1.74236,1.74072,1.74132,38000000.0
2007-07-17 10:35:00,1.74163,1.74169,1.73967,1.74006,41000000.0
2007-07-17 10:40:00,1.74004,1.74004,1.73945,1.73951,40000000.0
2007-07-17 10:45:00,1.73952,1.74061,1.73947,1.74031,40000000.0
2007-07-17 10:50:00,1.74026,1.74065,1.74009,1.74032,44000000.0
2007-07-17 10:55:00,1.74035,1.74166,1.73902,1.74008,40000000.0
2007-07-17 11:00:00,1.7394,1.73997,1.73813,1.73988,44000000.0
2007-07-17 11:05:00,1.7402,1.7411,1.74,1.74037,39000000.0
2007-07-17 11:10:00,1.74038,1.74038,1.7391,1.7391,47000000.0
2007-07-17 11:15:00,1.73903,1.73929,1.73886,1.73929,42000000.0
2007-07-17 11:20:00,1.73896,1.73908,1.73832,1.73832,38000000.0
2007-07-17 11:25:00,1.73803,1.73807,1.73752,1.73805,42000000.0
2007-07-17 11:30:00,1.73781,1.73867,1.73772,1.73867,43000000.0
2007-07-17 11:35:00,1.73877,1.73888,1.73838,1.73881,44000000.0
2007-07-17 11:40:00,1.73888,1.73931,1.73839,1.73904,47000000.0
2007-07-17 11:45:00,1.73886,1.74005,1.73886,1.73981,44000000.0
2007-07-17 11:50:00,1.73988,1.74018,1.7393,1.74014,44000000.0
2007-07-17 11:55:00,1.74032,1.74069,1.74004,1.74015,43000000.0
2007-07-17 12:00:00,1.73982,1.73985,1.73898,1.7396,43000000.0
2007-07-17 12:05:00,1.73982,1.73993,1.73869,1.73878,42000000.0
2007-07-17 12:10:00,1.73889,1.73952,1.73857,1.73952,40000000.0
2007-07-17 12:15:00,1.7394,1.73996,1.73909,1.73927,44000000.0
2007-07-17 12:20:00,1.73915,1.73969,1.73662,1.73964,39000000.0
2007-07-17 12:25:00,1.73944,1.73959,1.73883,1.73903,45000000.0
2007-07-17 12:30:00,1.73903,1.7394,1.73886,1.73914,39000000.0
2007-07-17 12:35:00,1.73924,1.73935,1.7389,1.73913,42000000.0
2007-07-17 12:40:00,1.73906,1.73925,1.7387,1.73889,41000000.0
2007-07-17 12:45:00,1.73901,1.73947,1.7378,1.73923,47000000.0
2007-07-17 12:50:00,1.73939,1.73949,1.73847,1.7385,41000000.0
2007-07-17 12:55:00,1.73854,1.73887,1.73854,1.73877,37000000.0
2007-07-17 13:00:00,1.73894,1.73902,1.73844,1.7387,38000000.0
2007-07-17 13:05:00,1.7386,1.73901,1.7379,1.73896,39000000.0
2007-07-17 13:10:00,1.73872,1.73895,1.73837,1.73895,41000000.0
2007-07-17 13:15:00,1.73904,1.7391,1.73772,1.73842,43000000.0
2007-07-17 13:20:00,1.73849,1.73881,1.73759,1.73873,41000000.0
2007-07-17 13:25:00,1.73868,1.73903,1.73865,1.739,67000000.0
2007-07-17 13:30:00,1.73894,1.73918,1.7389,1.73909,75000000.0
2007-07-17 13:35:00,1.73903,1.7391,1.73807,1.73824,84000000.0
2007-07-17 13:40:00,1.73807,1.73868,1.73794,1.73808,86000000.0
2007-07-17 13:45:00,1.7381,1.73814,1.73781,1.73788,104000000.0
2007-07-17 13:50:00,1.73787,1.73842,1.73783,1.73825,128000000.0
2007-07-17 13:55:00,1.73831,1.73847,1.73791,1.7381,124000000.0
2007-07-17 14:00:00,1.73821,1.73844,1.73651,1.73816,144000000.0
2007-07-17 14:05:00,1.73822,1.73888,1.73822,1.73855,144000000.0
2007-07-17 14:10:00,1.73848,1.73901,1.73824,1.73901,101000000.0
2007-07-17 14:15:00,1.7389,1.73913,1.73875,1.73891,145000000.0
2007-07-17 14:20:00,1.73894,1.73951,1.73894,1.73948,143000000.0
2007-07-17 14:25:00,1.73949,1.73967,1.73907,1.73911,118000000.0
2007-07-17 14:30:00,1.73904,1.73997,1.73882,1.73938,128000000.0
2007-07-17 14:35:00,1.73939,1.74025,1.73925,1.7401,165000000.0
2007-07-17 14:40:00,1.73998,1.7409,1.7399,1.7409,141000000.0
2007-07-17 14:45:00,1.74088,1.74088,1.74007,1.74007,104000000.0
2007-07-17 14:50:00,1.74013,1.74018,1.73967,1.73995,126000000.0
2007-07-17 14:55:00,1.73981,1.74004,1.73938,1.73943,91000000.0
2007-07-17 15:00:00,1.73884,1.73958,1.73877,1.73932,131000000.0
2007-07-17 15:05:00,1.73929,1.74004,1.73929,1.74,129000000.0
2007-07-17 15:10:00,1.73976,1.73992,1.73942,1.73946,160000000.0
2007-07-17 15:15:00,1.73942,1.73984,1.73942,1.73958,82000000.0
2007-07-17 15:20:00,1.73959,1.73982,1.73923,1.73957,98000000.0
2007-07-17 15:25:00,1.73941,1.74058,1.73864,1.74038,188000000.0
2007-07-17 15:30:00,1.73836,1.74084,1.7374,1.74046,208000000.0
2007-07-17 15:35:00,1.74048,1.74093,1.74008,1.74087,178000000.0
2007-07-17 15:40:00,1.74067,1.74134,1.74067,1.74098,180000000.0
2007-07-17 15:45:00,1.74116,1.74142,1.741,1.74124,149000000.0
2007-07-17 15:50:00,1.74134,1.74152,1.74094,1.74122,112000000.0
2007-07-17 15:55:00,1.74142,1.74143,1.74022,1.74098,150000000.0
2007-07-17 16:00:00,1.74099,1.74123,1.74063,1.7411,200000000.0
2007-07-17 16:05:00,1.74088,1.74096,1.74003,1.74029,188000000.0
2007-07-17 16:10:00,1.74026,1.74111,1.74015,1.74111,169000000.0
2007-07-17 16:15:00,1.74144,1.74186,1.74141,1.74161,185000000.0
2007-07-17 16:20:00,1.74162,1.74162,1.74069,1.74082,231000000.0
2007-07-17 16:25:00,1.74087,1.74092,1.74027,1.74066,173000000.0
2007-07-17 16:30:00,1.74061,1.74102,1.74042,1.74092,183000000.0
2007-07-17 16:35:00,1.74104,1.74115,1.74045,1.74054,229000000.0
2007-07-17 16:40:00,1.74026,1.74026,1.73965,1.73995,218000000.0
2007-07-17 16:45:00,1.74023,1.74102,1.74018,1.7405,236000000.0
2007-07-17 16:50:00,1.74002,1.74042,1.73961,1.74024,142000000.0
2007-07-17 16:55:00,1.74016,1.74042,1.73925,1.74006,178000000.0
2007-07-17 17:00:00,1.73988,1.73989,1.73925,1.73976,176000000.0
2007-07-17 17:05:00,1.7398,1.74041,1.73858,1.74032,206000000.0
2007-07-17 17:10:00,1.74032,1.74144,1.74016,1.74133,165000000.0
2007-07-17 17:15:00,1.74139,1.74146,1.74082,1.74082,139000000.0
2007-07-17 17:20:00,1.7406,1.7418,1.74031,1.74162,140000000.0
2007-07-17 17:25:00,1.74142,1.74177,1.74033,1.74155,157000000.0
2007-07-17 17:30:00,1.74142,1.74181,1.74097,1.74171,301000000.0
2007-07-17 17:35:00,1.74169,1.7422,1.74162,1.7421,233000000.0
2007-07-17 17:40:00,1.74205,1.74215,1.7411,1.74202,225000000.0
2007-07-17 17:45:00,1.74195,1.74204,1.74163,1.74184,303000000.0
2007-07-17 17:50:00,1.74187,1.74189,1.74118,1.74126,232000000.0
2007-07-17 17:55:00,1.74101,1.74196,1.74101,1.74174,196000000.0
2007-07-17 18:00:00,1.74146,1.74171,1.7412,1.74157,190000000.0
2007-07-17 18:05:00,1.74159,1.74172,1.74109,1.74141,196000000.0
2007-07-17 18:10:00,1.74133,1.74133,1.74096,1.74107,136000000.0
2007-07-17 18:15:00,1.74104,1.74149,1.74093,1.74121,226000000.0
2007-07-17 18:20:00,1.74112,1.74143,1.74095,1.74137,228000000.0
2007-07-17 18:25:00,1.74116,1.74116,1.74039,1.74088,151000000.0
2007-07-17 18:30:00,1.741,1.74105,1.74023,1.74087,194000000.0
2007-07-17 18:35:00,1.74083,1.74107,1.74029,1.74095,273000000.0
2007-07-17 18:40:00,1.74089,1.74089,1.74013,1.74048,232000000.0
2007-07-17 18:45:00,1.74047,1.7406,1.74032,1.74046,216000000.0
2007-07-17 18:50:00,1.74056,1.74104,1.74029,1.74087,129000000.0
2007-07-17 18:55:00,1.74007,1.74146,1.74007,1.7407,98000000.0
2007-07-17 19:00:00,1.7411,1.74134,1.74091,1.74098,129000000.0
2007-07-17 19:05:00,1.741,1.74123,1.74045,1.74065,232000000.0
2007-07-17 19:10:00,1.74072,1.74135,1.74072,1.74106,148000000.0
2007-07-17 19:15:00,1.74078,1.74078,1.74017,1.74036,123000000.0
2007-07-17 19:20:00,1.74026,1.74098,1.74026,1.74083,120000000.0
2007-07-17 19:25:00,1.74079,1.74116,1.74065,1.74088,216000000.0
2007-07-17 19:30:00,1.74089,1.74101,1.74032,1.74079,154000000.0
2007-07-17 19:35:00,1.74086,1.74139,1.7408,1.74122,91000000.0
2007-07-17 19:40:00,1.74124,1.74132,1.74071,1.74106,94000000.0
2007-07-17 19:45:00,1.74114,1.74134,1.74042,1.74112,118000000.0
2007-07-17 19:50:00,1.74119,1.74144,1.74033,1.74094,93000000.0
2007-07-17 19:55:00,1.74098,1.74107,1.74075,1.74078,106000000.0
2007-07-17 20:00:00,1.74124,1.74131,1.74072,1.74116,101000000.0
2007-07-17 20:05:00,1.74085,1.74149,1.74085,1.74144,97000000.0
2007-07-17 20:10:00,1.74094,1.74145,1.74087,1.74091,65000000.0
2007-07-17 20:15:00,1.74106,1.74128,1.74075,1.74091,72000000.0
2007-07-17 20:20:00,1.74086,1.74113,1.74081,1.74099,56000000.0
2007-07-17 20:25:00,1.74112,1.74128,1.74077,1.74093,76000000.0
2007-07-17 20:30:00,1.74101,1.74138,1.74034,1.74096,106000000.0
2007-07-17 20:35:00,1.74153,1.74161,1.74112,1.74126,60000000.0
2007-07-17 20:40:00,1.74088,1.74159,1.74088,1.74149,50000000.0
2007-07-17 20:45:00,1.74156,1.74184,1.74113,1.74175,61000000.0
2007-07-17 20:50:00,1.74093,1.74213,1.74093,1.74202,58000000.0
2007-07-17 20:55:00,1.74203,1.74206,1.74118,1.74118,56000000.0
2007-07-17 21:00:00,1.74123,1.74137,1.7405,1.7409,42000000.0
2007-07-17 21:05:00,1.74093,1.74124,1.74058,1.74091,46000000.0
2007-07-17 21:10:00,1.7405,1.74114,1.73901,1.74097,45000000.0
2007-07-17 21:15:00,1.74065,1.74126,1.74065,1.74065,42000000.0
2007-07-17 21:20:00,1.74114,1.74133,1.74067,1.74121,45000000.0
2007-07-17 21:25:00,1.74087,1.74118,1.74057,1.74075,70000000.0
2007-07-17 21:30:00,1.74082,1.74124,1.74075,1.74124,34000000.0
2007-07-17 21:35:00,1.74106,1.74129,1.74052,1.74063,77000000.0
2007-07-17 21:40:00,1.74108,1.74135,1.7409,1.74135,55000000.0
2007-07-17 21:45:00,1.74117,1.74127,1.74027,1.74091,47000000.0
2007-07-17 21:50:00,1.74089,1.74118,1.74077,1.74104,45000000.0
2007-07-17 21:55:00,1.74108,1.74126,1.74054,1.74098,72000000.0
2007-07-17 22:00:00,1.74109,1.74111,1.74053,1.74088,49000000.0
2007-07-17 22:05:00,1.741,1.74101,1.74014,1.74071,82000000.0
2007-07-17 22:10:00,1.74077,1.74151,1.74052,1.74147,54000000.0
2007-07-17 22:15:00,1.74154,1.74168,1.7414,1.7414,51000000.0
2007-07-17 22:20:00,1.74136,1.74276,1.74109,1.74244,54000000.0
2007-07-17 22:25:00,1.74272,1.74323,1.74214,1.74299,43000000.0
2007-07-17 22:30:00,1.743,1.74518,1.74296,1.74518,125000000.0
2007-07-17 22:35:00,1.74543,1.74543,1.74403,1.74403,60000000.0
2007-07-17 22:40:00,1.74332,1.74334,1.74224,1.7429,53000000.0
2007-07-17 22:45:00,1.74297,1.74403,1.74249,1.74402,60000000.0
2007-07-17 22:50:00,1.74411,1.74426,1.74326,1.74362,51000000.0
2007-07-17 22:55:00,1.74357,1.74375,1.74315,1.7436,39000000.0
2007-07-17 23:00:00,1.74305,1.74373,1.7429,1.74343,49000000.0
2007-07-17 23:05:00,1.74376,1.74392,1.74319,1.74392,49000000.0
2007-07-17 23:10:00,1.74399,1.7441,1.74368,1.74377,40000000.0
2007-07-17 23:15:00,1.74323,1.74335,1.74248,1.74292,46000000.0
2007-07-17 23:20:00,1.74294,1.74323,1.74234,1.74234,40000000.0
2007-07-17 23:25:00,1.74259,1.74319,1.74239,1.74239,56000000.0
2007-07-17 23:30:00,1.74323,1.7436,1.74287,1.74351,56000000.0
2007-07-17 23:35:00,1.74347,1.7437,1.74289,1.74299,48000000.0
2007-07-17 23:40:00,1.74296,1.74311,1.74246,1.74252,63000000.0
2007-07-17 23:45:00,1.74243,1.74309,1.74243,1.74304,38000000.0
2007-07-17 23:50:00,1.74263,1.74303,1.74254,1.74254,42000000.0
2007-07-17 23:55:00,1.74247,1.7434,1.74247,1.74284,52000000.0
2007-07-18 00:00:00,1.74294,1.74353,1.74259,1.74353,45000000.0
2007-07-18 00:05:00,1.74418,1.74561,1.74412,1.74561,43000000.0
2007-07-18 00:10:00,1.74569,1.74582,1.74414,1.74432,58000000.0
2007-07-18 00:15:00,1.74409,1.74449,1.74396,1.74427,42000000.0
2007-07-18 00:20:00,1.74462,1.7447,1.7443,1.74433,40000000.0
2007-07-18 00:25:00,1.74441,1.74555,1.74441,1.74551,44000000.0
2007-07-18 00:30:00,1.74573,1.74725,1.74573,1.74714,52000000.0
2007-07-18 00:35:00,1.74697,1.74706,1.74636,1.74641,38000000.0
2007-07-18 00:40:00,1.74639,1.74696,1.74612,1.7465,41000000.0
2007-07-18 00:45:00,1.7465,1.74701,1.74639,1.74649,42000000.0
2007-07-18 00:50:00,1.74654,1.74686,1.74621,1.74663,46000000.0
2007-07-18 00:55:00,1.74648,1.74648,1.74532,1.74532,43000000.0
2007-07-18 01:00:00,1.74555,1.74591,1.74496,1.7457,54000000.0
2007-07-18 01:05:00,1.74545,1.74599,1.74524,1.74549,38000000.0
2007-07-18 01:10:00,1.74545,1.74545,1.74398,1.74433,47000000.0
2007-07-18 01:15:00,1.74439,1.74446,1.74283,1.74314,50000000.0
2007-07-18 01:20:00,1.74278,1.7437,1.74267,1.7436,42000000.0
2007-07-18 01:25:00,1.74397,1.7444,1.74344,1.74403,54000000.0
2007-07-18 01:30:00,1.74401,1.74449,1.74373,1.74439,71000000.0
2007-07-18 01:35:00,1.74461,1.74486,1.74434,1.74459,48000000.0
2007-07-18 01:40:00,1.74437,1.74478,1.74425,1.74443,40000000.0
2007-07-18 01:45:00,1.74473,1.74535,1.74473,1.74512,43000000.0
2007-07-18 01:50:00,1.74506,1.74587,1.74506,1.74553,55000000.0
2007-07-18 01:55:00,1.74543,1.74566,1.74453,1.74487,53000000.0
2007-07-18 02:00:00,1.7449,1.74587,1.74369,1.74468,41000000.0
2007-07-18 02:05:00,1.74499,1.74531,1.74434,1.74526,43000000.0
2007-07-18 02:10:00,1.74533,1.7455,1.74431,1.74491,41000000.0
2007-07-18 02:15:00,1.74477,1.74687,1.74463,1.74615,43000000.0
2007-07-18 02:20:00,1.74622,1.7469,1.74614,1.74618,42000000.0
2007-07-18 02:25:00,1.74642,1.74682,1.74579,1.74592,45000000.0
2007-07-18 02:30:00,1.74596,1.74645,1.7452,1.74526,36000000.0
2007-07-18 02:35:00,1.74482,1.74482,1.74318,1.7441,40000000.0
2007-07-18 02:40:00,1.74393,1.74433,1.74363,1.74413,41000000.0
2007-07-18 02:45:00,1.74423,1.74423,1.74342,1.74372,45000000.0
2007-07-18 02:50:00,1.74401,1.74404,1.74357,1.7438,41000000.0
2007-07-18 02:55:00,1.74365,1.74433,1.74363,1.74415,41000000.0
2007-07-18 03:00:00,1.74395,1.74428,1.74303,1.74335,36000000.0
2007-07-18 03:05:00,1.74335,1.74351,1.74287,1.74312,38000000.0
2007-07-18 03:10:00,1.74305,1.7438,1.74275,1.74368,46000000.0
2007-07-18 03:15:00,1.74369,1.74377,1.74298,1.74337,42000000.0
2007-07-18 03:20:00,1.74355,1.74393,1.74193,1.74386,36000000.0
2007-07-18 03:25:00,1.74378,1.74451,1.7435,1.74417,47000000.0
2007-07-18 03:30:00,1.74431,1.74436,1.74314,1.74314,41000000.0
2007-07-18 03:35:00,1.7431,1.74337,1.74258,1.74263,45000000.0
2007-07-18 03:40:00,1.74274,1.74335,1.74253,1.74318,42000000.0
2007-07-18 03:45:00,1.7435,1.74395,1.74316,1.74335,39000000.0
2007-07-18 03:50:00,1.74334,1.74338,1.74298,1.74317,34000000.0
2007-07-18 03:55:00,1.74304,1.74373,1.74278,1.74346,37000000.0
2007-07-18 04:00:00,1.74391,1.74398,1.74364,1.74366,37000000.0
2007-07-18 04:05:00,1.7438,1.7441,1.74329,1.74384,40000000.0
2007-07-18 04:10:00,1.74361,1.74403,1.74332,1.74332,40000000.0
2007-07-18 04:15:00,1.74319,1.74403,1.74319,1.74393,38000000.0
2007-07-18 04:20:00,1.74396,1.74445,1.7438,1.74445,43000000.0
2007-07-18 04:25:00,1.74372,1.74457,1.74355,1.74386,37000000.0
2007-07-18 04:30:00,1.74359,1.74391,1.74343,1.74371,38000000.0
2007-07-18 04:35:00,1.74389,1.74445,1.74365,1.74436,44000000.0
2007-07-18 04:40:00,1.74422,1.74457,1.74393,1.74393,41000000.0
2007-07-18 04:45:00,1.74399,1.74416,1.7436,1.74387,40000000.0
2007-07-18 04:50:00,1.74394,1.74417,1.74364,1.74404,42000000.0
2007-07-18 04:55:00,1.74403,1.74457,1.74402,1.74447,39000000.0
2007-07-18 05:00:00,1.74443,1.74495,1.74439,1.74487,35000000.0
2007-07-18 05:05:00,1.74469,1.74486,1.74423,1.74438,40000000.0
2007-07-18 05:10:00,1.74437,1.7449,1.74424,1.74454,45000000.0
2007-07-18 05:15:00,1.74477,1.745,1.74436,1.74449,43000000.0
2007-07-18 05:20:00,1.74443,1.74462,1.74417,1.74439,43000000.0
2007-07-18 05:25:00,1.74431,1.74445,1.74348,1.74382,38000000.0
2007-07-18 05:30:00,1.74392,1.74405,1.7436,1.74387,39000000.0
2007-07-18 05:35:00,1.74404,1.74454,1.74381,1.74446,32000000.0
2007-07-18 05:40:00,1.74439,1.74439,1.74352,1.744,35000000.0
2007-07-18 05:45:00,1.74406,1.74444,1.74369,1.74388,42000000.0
2007-07-18 05:50:00,1.7436,1.74439,1.74327,1.74358,42000000.0
2007-07-18 05:55:00,1.74331,1.74346,1.74252,1.74254,42000000.0
2007-07-18 06:00:00,1.742,1.74235,1.74161,1.74231,37000000.0
2007-07-18 06:05:00,1.74238,1.74281,1.74234,1.7426,36000000.0
2007-07-18 06:10:00,1.74256,1.74333,1.74253,1.74303,38000000.0
2007-07-18 06:15:00,1.74308,1.74326,1.74285,1.74297,43000000.0
2007-07-18 06:20:00,1.74295,1.74328,1.74264,1.74318,44000000.0
2007-07-18 06:25:00,1.7432,1.74326,1.74249,1.74304,45000000.0
2007-07-18 06:30:00,1.74314,1.74318,1.74226,1.74229,40000000.0
2007-07-18 06:35:00,1.74191,1.74204,1.741,1.74121,49000000.0
2007-07-18 06:40:00,1.74134,1.74246,1.74134,1.74211,39000000.0
2007-07-18 06:45:00,1.74232,1.74279,1.74209,1.74216,41000000.0
2007-07-18 06:50:00,1.74216,1.7428,1.74203,1.74215,43000000.0
2007-07-18 06:55:00,1.74217,1.7426,1.74185,1.74218,36000000.0
2007-07-18 07:00:00,1.74231,1.7426,1.74176,1.74244,36000000.0
2007-07-18 07:05:00,1.7422,1.74279,1.74173,1.74275,50000000.0
2007-07-18 07:10:00,1.74261,1.74367,1.74258,1.74349,39000000.0
2007-07-18 07:15:00,1.74347,1.74358,1.7429,1.74345,45000000.0
2007-07-18 07:20:00,1.74299,1.74356,1.74256,1.74346,46000000.0
2007-07-18 07:25:00,1.74375,1.74381,1.7428,1.74322,37000000.0
2007-07-18 07:30:00,1.74307,1.74326,1.74245,1.74245,43000000.0
2007-07-18 07:35:00,1.74267,1.74315,1.74218,1.74231,40000000.0
2007-07-18 07:40:00,1.7423,1.74278,1.7419,1.74199,42000000.0
2007-07-18 07:45:00,1.7422,1.74266,1.74165,1.74209,40000000.0
2007-07-18 07:50:00,1.74219,1.7431,1.74208,1.74285,45000000.0
2007-07-18 07:55:00,1.74301,1.74301,1.74209,1.74218,39000000.0
2007-07-18 08:00:00,1.74203,1.74257,1.74195,1.74195,41000000.0
2007-07-18 08:05:00,1.74205,1.74306,1.74189,1.74292,36000000.0
2007-07-18 08:10:00,1.74287,1.74293,1.74218,1.74267,40000000.0
2007-07-18 08:15:00,1.74257,1.743,1.74179,1.74278,42000000.0
2007-07-18 08:20:00,1.74259,1.74317,1.74203,1.74263,38000000.0
2007-07-18 08:25:00,1.74305,1.74341,1.74272,1.74338,42000000.0
2007-07-18 08:30:00,1.74332,1.74446,1.74197,1.74214,41000000.0
2007-07-18 08:35:00,1.74213,1.74218,1.74075,1.74135,47000000.0
2007-07-18 08:40:00,1.74142,1.74214,1.7413,1.74185,47000000.0
2007-07-18 08:45:00,1.7415,1.74162,1.73983,1.7414,44000000.0
2007-07-18 08:50:00,1.74146,1.74164,1.74068,1.74146,40000000.0
2007-07-18 08:55:00,1.74146,1.74155,1.74097,1.74111,37000000.0
2007-07-18 09:00:00,1.74126,1.74184,1.7409,1.7409,41000000.0
2007-07-18 09:05:00,1.74082,1.74083,1.74009,1.74083,44000000.0
2007-07-18 09:10:00,1.74091,1.74175,1.74085,1.74166,44000000.0
2007-07-18 09:15:00,1.74155,1.74158,1.74095,1.74095,41000000.0
2007-07-18 09:20:00,1.7411,1.74115,1.74042,1.74093,38000000.0
2007-07-18 09:25:00,1.74089,1.74127,1.74021,1.74037,46000000.0
2007-07-18 09:30:00,1.74053,1.74195,1.74048,1.74178,36000000.0
2007-07-18 09:35:00,1.74196,1.74226,1.74001,1.74215,47000000.0
2007-07-18 09:40:00,1.74188,1.74225,1.74167,1.74178,46000000.0
2007-07-18 09:45:00,1.74192,1.74205,1.74044,1.74121,45000000.0
2007-07-18 09:50:00,1.74102,1.74128,1.73979,1.74007,44000000.0
2007-07-18 09:55:00,1.7399,1.73992,1.73924,1.73941,44000000.0
2007-07-18 10:00:00,1.73931,1.73998,1.73885,1.73918,44000000.0
2007-07-18 10:05:00,1.73935,1.73973,1.73927,1.73942,39000000.0
2007-07-18 10:10:00,1.73958,1.74015,1.73934,1.74004,37000000.0
2007-07-18 10:15:00,1.74003,1.74086,1.73981,1.74074,45000000.0
2007-07-18 10:20:00,1.74119,1.74257,1.7411,1.74257,36000000.0
2007-07-18 10:25:00,1.74245,1.74309,1.74197,1.74236,45000000.0
2007-07-18 10:30:00,1.74251,1.74332,1.74213,1.74276,38000000.0
2007-07-18 10:35:00,1.74326,1.7438,1.74298,1.74313,41000000.0
2007-07-18 10:40:00,1.743,1.74384,1.74225,1.74225,40000000.0
2007-07-18 10:45:00,1.74225,1.74225,1.74154,1.74188,40000000.0
2007-07-18 10:50:00,1.74198,1.74264,1.74185,1.74246,44000000.0
2007-07-18 10:55:00,1.74279,1.74295,1.74108,1.74293,40000000.0
2007-07-18 11:00:00,1.74295,1.74332,1.74157,1.74291,44000000.0
2007-07-18 11:05:00,1.74295,1.74295,1.74225,1.74259,39000000.0
2007-07-18 11:10:00,1.74264,1.74333,1.74211,1.74314,47000000.0
2007-07-18 11:15:00,1.74322,1.74369,1.74281,1.74359,42000000.0
2007-07-18 11:20:00,1.74374,1.74378,1.74252,1.74256,38000000.0
2007-07-18 11:25:00,1.74255,1.74283,1.74221,1.74261,42000000.0
2007-07-18 11:30:00,1.74253,1.74283,1.74235,1.74247,43000000.0
2007-07-18 11:35:00,1.74234,1.74234,1.74175,1.74185,44000000.0
2007-07-18 11:40:00,1.74172,1.74191,1.7412,1.74175,47000000.0
2007-07-18 11:45:00,1.74079,1.74242,1.74073,1.74242,44000000.0
2007-07-18 11:50:00,1.74238,1.74256,1.74202,1.74256,44000000.0
2007-07-18 11:55:00,1.74253,1.74253,1.74209,1.74242,43000000.0
2007-07-18 12:00:00,1.7426,1.74289,1.74242,1.74272,43000000.0
2007-07-18 12:05:00,1.74259,1.7427,1.74198,1.74228,42000000.0
2007-07-18 12:10:00,1.7424,1.7429,1.74221,1.74263,40000000.0
2007-07-18 12:15:00,1.74257,1.74285,1.74226,1.74229,44000000.0
2007-07-18 12:20:00,1.7424,1.74274,1.74074,1.74167,39000000.0
2007-07-18 12:25:00,1.74168,1.74209,1.74152,1.74207,45000000.0
2007-07-18 12:30:00,1.74212,1.74241,1.74189,1.74197,39000000.0
2007-07-18 12:35:00,1.74195,1.74213,1.74165,1.74182,42000000.0
2007-07-18 12:40:00,1.74184,1.7419,1.74161,1.74171,41000000.0
2007-07-18 12:45:00,1.7417,1.74206,1.74146,1.74166,47000000.0
2007-07-18 12:50:00,1.74172,1.74206,1.74144,1.74184,41000000.0
2007-07-18 12:55:00,1.74169,1.74235,1.74161,1.74221,37000000.0
2007-07-18 13:00:00,1.74205,1.74269,1.74098,1.74265,38000000.0
2007-07-18 13:05:00,1.74275,1.74303,1.74263,1.74277,39000000.0
2007-07-18 13:10:00,1.74289,1.74326,1.74252,1.74313,41000000.0
2007-07-18 13:15:00,1.74316,1.74353,1.74315,1.74321,43000000.0
2007-07-18 13:20:00,1.74339,1.74339,1.74244,1.74248,41000000.0
2007-07-18 13:25:00,1.74255,1.74293,1.74119,1.74119,67000000.0
2007-07-18 13:30:00,1.74174,1.74204,1.74167,1.74182,75000000.0
2007-07-18 13:35:00,1.74172,1.74185,1.74112,1.74138,84000000.0
2007-07-18 13:40:00,1.74142,1.74177,1.74111,1.74136,86000000.0
2007-07-18 13:45:00,1.74136,1.74148,1.74109,1.74109,104000000.0
2007-07-18 13:50:00,1.74118,1.7415,1.74035,1.74041,128000000.0
2007-07-18 13:55:00,1.74067,1.74111,1.74049,1.74074,124000000.0
2007-07-18 14:00:00,1.74048,1.74075,1.73933,1.74048,144000000.0
2007-07-18 14:05:00,1.74045,1.74083,1.73994,1.73994,144000000.0
2007-07-18 14:10:00,1.73963,1.74016,1.73949,1.73975,101000000.0
2007-07-18 14:15:00,1.73968,1.74029,1.73968,1.7401,145000000.0
2007-07-18 14:20:00,1.74004,1.74069,1.73994,1.74058,143000000.0
2007-07-18 14:25:00,1.74069,1.74115,1.74059,1.74077,118000000.0
2007-07-18 14:30:00,1.74013,1.74072,1.73926,1.73946,128000000.0
2007-07-18 14:35:00,1.73935,1.73935,1.73854,1.73854,165000000.0
2007-07-18 14:40:00,1.73892,1.73919,1.7381,1.73824,141000000.0
2007-07-18 14:45:00,1.73806,1.73849,1.73753,1.73795,104000000.0
2007-07-18 14:50:00,1.73822,1.73915,1.73822,1.73868,126000000.0
2007-07-18 14:55:00,1.73858,1.739,1.73804,1.73804,91000000.0
2007-07-18 15:00:00,1.73796,1.73858,1.7375,1.73852,131000000.0
2007-07-18 15:05:00,1.73861,1.73907,1.73861,1.73906,129000000.0
2007-07-18 15:10:00,1.73913,1.73933,1.73897,1.7392,160000000.0
2007-07-18 15:15:00,1.73905,1.7394,1.73876,1.7394,82000000.0
2007-07-18 15:20:00,1.73936,1.7398,1.73925,1.73961,98000000.0
2007-07-18 15:25:00,1.73954,1.73968,1.73768,1.73941,188000000.0
2007-07-18 15:30:00,1.73781,1.74052,1.73781,1.73882,208000000.0
2007-07-18 15:35:00,1.73895,1.73946,1.73847,1.73902,178000000.0
2007-07-18 15:40:00,1.73891,1.73898,1.73744,1.73764,180000000.0
2007-07-18 15:45:00,1.73731,1.73743,1.73636,1.73709,149000000.0
2007-07-18 15:50:00,1.73711,1.73771,1.73707,1.73756,112000000.0
2007-07-18 15:55:00,1.73747,1.73773,1.73724,1.73751,150000000.0
2007-07-18 16:00:00,1.73751,1.73857,1.73741,1.73823,200000000.0
2007-07-18 16:05:00,1.73801,1.73924,1.73801,1.73922,188000000.0
2007-07-18 16:10:00,1.73937,1.73992,1.73901,1.73906,169000000.0
2007-07-18 16:15:00,1.73907,1.73927,1.73866,1.73866,185000000.0
2007-07-18 16:20:00,1.73835,1.73972,1.73835,1.7393,231000000.0
2007-07-18 16:25:00,1.73911,1.73982,1.73899,1.73906,173000000.0
2007-07-18 16:30:00,1.73887,1.73904,1.73843,1.73878,183000000.0
2007-07-18 16:35:00,1.73877,1.73936,1.7387,1.7387,229000000.0
2007-07-18 16:40:00,1.73859,1.73902,1.73845,1.73867,218000000.0
2007-07-18 16:45:00,1.7387,1.73989,1.7387,1.73972,236000000.0
2007-07-18 16:50:00,1.73947,1.74026,1.73873,1.73979,142000000.0
2007-07-18 16:55:00,1.7399,1.74014,1.73882,1.73882,178000000.0
2007-07-18 17:00:00,1.7389,1.73999,1.73889,1.73967,176000000.0
2007-07-18 17:05:00,1.73972,1.73986,1.73939,1.73981,206000000.0
2007-07-18 17:10:00,1.7397,1.74036,1.73951,1.73951,165000000.0
2007-07-18 17:15:00,1.73954,1.74044,1.73929,1.73968,139000000.0
2007-07-18 17:20:00,1.73969,1.74021,1.73955,1.73957,140000000.0
2007-07-18 17:25:00,1.73989,1.74022,1.73936,1.73936,157000000.0
2007-07-18 17:30:00,1.73931,1.74038,1.73931,1.74002,301000000.0
2007-07-18 17:35:00,1.74007,1.74022,1.73968,1.73978,233000000.0
2007-07-18 17:40:00,1.73981,1.74022,1.73957,1.73985,225000000.0
2007-07-18 17:45:00,1.73968,1.7397,1.73858,1.73858,303000000.0
2007-07-18 17:50:00,1.73845,1.73915,1.73836,1.73857,232000000.0
2007-07-18 17:55:00,1.7383,1.73856,1.73801,1.73855,196000000.0
2007-07-18 18:00:00,1.73843,1.73843,1.73666,1.73833,190000000.0
2007-07-18 18:05:00,1.73842,1.73842,1.73803,1.7381,196000000.0
2007-07-18 18:10:00,1.7381,1.73895,1.73766,1.73895,136000000.0
2007-07-18 18:15:00,1.73909,1.73953,1.73896,1.73928,226000000.0
2007-07-18 18:20:00,1.73941,1.74018,1.73894,1.74018,228000000.0
2007-07-18 18:25:00,1.74002,1.74049,1.73961,1.74013,151000000.0
2007-07-18 18:30:00,1.74018,1.74029,1.73943,1.7395,194000000.0
2007-07-18 18:35:00,1.73935,1.73968,1.73927,1.7395,273000000.0
2007-07-18 18:40:00,1.7396,1.73988,1.73898,1.73904,232000000.0
2007-07-18 18:45:00,1.73898,1.73902,1.73799,1.73809,216000000.0
2007-07-18 18:50:00,1.73799,1.73799,1.73723,1.73791,129000000.0
2007-07-18 18:55:00,1.73779,1.73799,1.73747,1.73747,98000000.0
2007-07-18 19:00:00,1.73746,1.73779,1.73681,1.73778,129000000.0
2007-07-18 19:05:00,1.73779,1.73849,1.73766,1.73823,232000000.0
2007-07-18 19:10:00,1.73847,1.73871,1.73726,1.73841,148000000.0
2007-07-18 19:15:00,1.73843,1.73955,1.73829,1.73955,123000000.0
2007-07-18 19:20:00,1.73963,1.73981,1.73855,1.73904,120000000.0
2007-07-18 19:25:00,1.73894,1.73905,1.7383,1.73883,216000000.0
2007-07-18 19:30:00,1.73915,1.7398,1.73907,1.73943,154000000.0
2007-07-18 19:35:00,1.73921,1.73969,1.73896,1.73914,91000000.0
2007-07-18 19:40:00,1.73919,1.73958,1.73899,1.73909,94000000.0
2007-07-18 19:45:00,1.73908,1.73961,1.73891,1.73925,118000000.0
2007-07-18 19:50:00,1.73939,1.73976,1.73931,1.73969,93000000.0
2007-07-18 19:55:00,1.73969,1.73969,1.7394,1.7395,106000000.0
2007-07-18 20:00:00,1.73954,1.73977,1.7388,1.7388,101000000.0
2007-07-18 20:05:00,1.73868,1.7394,1.73854,1.73937,97000000.0
2007-07-18 20:10:00,1.73931,1.73931,1.7387,1.7391,65000000.0
2007-07-18 20:15:00,1.73925,1.73967,1.73909,1.73954,72000000.0
2007-07-18 20:20:00,1.73928,1.7397,1.73912,1.73949,56000000.0
2007-07-18 20:25:00,1.73941,1.7398,1.73932,1.73932,76000000.0
2007-07-18 20:30:00,1.7392,1.73943,1.73882,1.73913,106000000.0
2007-07-18 20:35:00,1.73925,1.73948,1.73886,1.73886,60000000.0
2007-07-18 20:40:00,1.73886,1.73942,1.73886,1.73942,50000000.0
2007-07-18 20:45:00,1.73914,1.73977,1.73878,1.73976,61000000.0
2007-07-18 20:50:00,1.73987,1.74008,1.73892,1.73951,58000000.0
2007-07-18 20:55:00,1.73951,1.73964,1.73885,1.73888,56000000.0
2007-07-18 21:00:00,1.73873,1.73891,1.73854,1.73871,55000000.0
2007-07-18 21:05:00,1.73896,1.73896,1.73823,1.73829,46000000.0
2007-07-18 21:10:00,1.73833,1.73889,1.73672,1.73839,45000000.0
2007-07-18 21:15:00,1.73838,1.73864,1.73833,1.73851,42000000.0
2007-07-18 21:20:00,1.73867,1.73901,1.73836,1.73901,45000000.0
2007-07-18 21:25:00,1.73871,1.73898,1.73811,1.73811,64000000.0
2007-07-18 21:30:00,1.73818,1.73838,1.73804,1.73838,41000000.0
2007-07-18 21:35:00,1.73844,1.73854,1.73773,1.73814,77000000.0
2007-07-18 21:40:00,1.73816,1.73844,1.7381,1.7384,55000000.0
2007-07-18 21:45:00,1.73838,1.739,1.73813,1.73825,44000000.0
2007-07-18 21:50:00,1.73838,1.73886,1.73838,1.7385,45000000.0
2007-07-18 21:55:00,1.7385,1.73854,1.73767,1.73783,72000000.0
2007-07-18 22:00:00,1.73793,1.73793,1.73756,1.73768,49000000.0
2007-07-18 22:05:00,1.73756,1.73805,1.73735,1.73748,82000000.0
2007-07-18 22:10:00,1.73781,1.73781,1.73724,1.7374,54000000.0
2007-07-18 22:15:00,1.73744,1.7383,1.73714,1.73813,51000000.0
2007-07-18 22:20:00,1.73813,1.7386,1.73779,1.73811,54000000.0
2007-07-18 22:25:00,1.73815,1.73815,1.73705,1.7377,43000000.0
2007-07-18 22:30:00,1.73767,1.7381,1.73745,1.73796,125000000.0
2007-07-18 22:35:00,1.73813,1.73868,1.73778,1.7379,64000000.0
2007-07-18 22:40:00,1.73798,1.73893,1.73794,1.73891,53000000.0
2007-07-18 22:45:00,1.73885,1.73909,1.73878,1.73891,60000000.0
2007-07-18 22:50:00,1.73891,1.73923,1.73875,1.73916,51000000.0
2007-07-18 22:55:00,1.73892,1.73919,1.73857,1.73857,39000000.0
2007-07-18 23:00:00,1.73854,1.73963,1.73854,1.73958,49000000.0
2007-07-18 23:05:00,1.7396,1.73996,1.73938,1.73991,49000000.0
2007-07-18 23:10:00,1.74012,1.74022,1.73935,1.74016,40000000.0
2007-07-18 23:15:00,1.74009,1.74009,1.73913,1.73927,46000000.0
2007-07-18 23:20:00,1.73955,1.73992,1.73902,1.73959,40000000.0
2007-07-18 23:25:00,1.73973,1.73979,1.73875,1.7389,56000000.0
2007-07-18 23:30:00,1.73937,1.73976,1.73876,1.73976,56000000.0
2007-07-18 23:35:00,1.7397,1.74015,1.73967,1.73985,48000000.0
2007-07-18 23:40:00,1.74007,1.74007,1.73964,1.73987,63000000.0
2007-07-18 23:45:00,1.73982,1.74006,1.73973,1.73988,38000000.0
2007-07-18 23:50:00,1.73982,1.74,1.73876,1.7391,42000000.0
2007-07-18 23:55:00,1.73933,1.73953,1.73875,1.73926,52000000.0
2007-07-19 00:00:00,1.73946,1.73998,1.73884,1.73889,45000000.0
2007-07-19 00:05:00,1.73918,1.73925,1.73858,1.73919,43000000.0
2007-07-19 00:10:00,1.73896,1.74008,1.7384,1.73892,58000000.0
2007-07-19 00:15:00,1.73866,1.73938,1.73845,1.73931,42000000.0
2007-07-19 00:20:00,1.73903,1.73932,1.7389,1.73911,40000000.0
2007-07-19 00:25:00,1.73926,1.73952,1.73886,1.73933,33000000.0
2007-07-19 00:30:00,1.73931,1.73952,1.73864,1.73935,52000000.0
2007-07-19 00:35:00,1.73942,1.74003,1.73926,1.73988,38000000.0
2007-07-19 00:40:00,1.73949,1.73996,1.73908,1.73965,41000000.0
2007-07-19 00:45:00,1.73967,1.73984,1.73823,1.73838,42000000.0
2007-07-19 00:50:00,1.73831,1.73943,1.73831,1.73933,46000000.0
2007-07-19 00:55:00,1.73942,1.73943,1.739,1.73918,43000000.0
2007-07-19 01:00:00,1.73925,1.73957,1.73878,1.7394,54000000.0
2007-07-19 01:05:00,1.73905,1.73938,1.7389,1.73925,38000000.0
2007-07-19 01:10:00,1.73947,1.73973,1.73933,1.73946,47000000.0
2007-07-19 01:15:00,1.73949,1.7397,1.7393,1.73954,50000000.0
2007-07-19 01:20:00,1.73938,1.73975,1.73938,1.73971,42000000.0
2007-07-19 01:25:00,1.73973,1.73973,1.73926,1.73942,54000000.0
2007-07-19 01:30:00,1.73947,1.73968,1.73916,1.73966,71000000.0
2007-07-19 01:35:00,1.73946,1.73981,1.73897,1.73918,48000000.0
2007-07-19 01:40:00,1.7391,1.73972,1.73848,1.73972,40000000.0
2007-07-19 01:45:00,1.73973,1.73982,1.73916,1.73928,43000000.0
2007-07-19 01:50:00,1.73934,1.73976,1.73923,1.73974,55000000.0
2007-07-19 01:55:00,1.73976,1.7407,1.73953,1.7406,56000000.0
2007-07-19 02:00:00,1.74034,1.74047,1.73842,1.73988,41000000.0
2007-07-19 02:05:00,1.74013,1.74048,1.73918,1.74048,43000000.0
2007-07-19 02:10:00,1.7404,1.74054,1.74016,1.74038,41000000.0
2007-07-19 02:15:00,1.74029,1.74141,1.74029,1.74141,43000000.0
2007-07-19 02:20:00,1.74144,1.7417,1.74114,1.74139,42000000.0
2007-07-19 02:25:00,1.7413,1.7413,1.74066,1.74084,45000000.0
2007-07-19 02:30:00,1.74079,1.74105,1.74035,1.7406,38000000.0
2007-07-19 02:35:00,1.74066,1.74119,1.74044,1.74105,40000000.0
2007-07-19 02:40:00,1.74103,1.74229,1.74103,1.74222,41000000.0
2007-07-19 02:45:00,1.74234,1.74265,1.74201,1.74246,45000000.0
2007-07-19 02:50:00,1.74249,1.74368,1.74244,1.74368,41000000.0
2007-07-19 02:55:00,1.74339,1.74356,1.7414,1.74149,41000000.0
2007-07-19 03:00:00,1.74137,1.74153,1.74073,1.74082,36000000.0
2007-07-19 03:05:00,1.74088,1.74177,1.7407,1.74177,41000000.0
2007-07-19 03:10:00,1.74174,1.74251,1.74153,1.74251,46000000.0
2007-07-19 03:15:00,1.74231,1.74231,1.74173,1.74202,42000000.0
2007-07-19 03:20:00,1.74191,1.74191,1.73952,1.74184,36000000.0
2007-07-19 03:25:00,1.74171,1.74171,1.74063,1.7412,47000000.0
2007-07-19 03:30:00,1.74128,1.74192,1.74104,1.74157,41000000.0
2007-07-19 03:35:00,1.74126,1.74202,1.74126,1.74188,45000000.0
2007-07-19 03:40:00,1.74168,1.74188,1.74129,1.7417,42000000.0
2007-07-19 03:45:00,1.7418,1.74182,1.74154,1.74176,39000000.0
2007-07-19 03:50:00,1.74178,1.74203,1.74124,1.74196,43000000.0
2007-07-19 03:55:00,1.74202,1.74207,1.74061,1.74075,37000000.0
2007-07-19 04:00:00,1.74089,1.74114,1.74048,1.74048,37000000.0
2007-07-19 04:05:00,1.7406,1.74115,1.74059,1.74113,39000000.0
2007-07-19 04:10:00,1.74109,1.74133,1.74061,1.74131,40000000.0
2007-07-19 04:15:00,1.74127,1.74181,1.74096,1.74175,38000000.0
2007-07-19 04:20:00,1.7419,1.74276,1.7419,1.74276,43000000.0
2007-07-19 04:25:00,1.74266,1.74315,1.7423,1.74311,37000000.0
2007-07-19 04:30:00,1.74287,1.74342,1.74258,1.7431,40000000.0
2007-07-19 04:35:00,1.74329,1.74365,1.74255,1.74331,44000000.0
2007-07-19 04:40:00,1.74348,1.74362,1.74314,1.74336,41000000.0
2007-07-19 04:45:00,1.74343,1.74343,1.7422,1.74243,40000000.0
2007-07-19 04:50:00,1.74149,1.74206,1.74149,1.74192,42000000.0
2007-07-19 04:55:00,1.74203,1.74223,1.74182,1.74223,39000000.0
2007-07-19 05:00:00,1.74213,1.74227,1.74172,1.74194,28000000.0
2007-07-19 05:05:00,1.74167,1.74203,1.74122,1.74202,40000000.0
2007-07-19 05:10:00,1.74188,1.74225,1.74182,1.74204,37000000.0
2007-07-19 05:15:00,1.74175,1.74177,1.74092,1.7414,43000000.0
2007-07-19 05:20:00,1.74155,1.74155,1.74023,1.74023,43000000.0
2007-07-19 05:25:00,1.74062,1.74118,1.74043,1.74077,38000000.0
2007-07-19 05:30:00,1.74076,1.74114,1.74058,1.74093,39000000.0
2007-07-19 05:35:00,1.74093,1.74119,1.7404,1.74044,39000000.0
2007-07-19 05:40:00,1.74051,1.7413,1.74046,1.7413,35000000.0
2007-07-19 05:45:00,1.74126,1.74141,1.74065,1.74086,42000000.0
2007-07-19 05:50:00,1.74095,1.74139,1.74084,1.74133,42000000.0
2007-07-19 05:55:00,1.74133,1.74134,1.74047,1.74053,42000000.0
2007-07-19 06:00:00,1.74132,1.74163,1.74093,1.74119,37000000.0
2007-07-19 06:05:00,1.74173,1.7431,1.74173,1.74256,36000000.0
2007-07-19 06:10:00,1.74261,1.74291,1.74247,1.74268,38000000.0
2007-07-19 06:15:00,1.74277,1.74289,1.74137,1.74137,37000000.0
2007-07-19 06:20:00,1.74167,1.74244,1.74148,1.74221,44000000.0
2007-07-19 06:25:00,1.74229,1.74259,1.74212,1.74239,45000000.0
2007-07-19 06:30:00,1.74239,1.74254,1.74212,1.74239,35000000.0
2007-07-19 06:35:00,1.74131,1.74215,1.74131,1.7418,49000000.0
2007-07-19 06:40:00,1.74189,1.74217,1.74115,1.74183,39000000.0
2007-07-19 06:45:00,1.74213,1.74213,1.74137,1.74163,41000000.0
2007-07-19 06:50:00,1.74157,1.74181,1.74129,1.74167,43000000.0
2007-07-19 06:55:00,1.74153,1.74205,1.74097,1.74205,36000000.0
2007-07-19 07:00:00,1.74204,1.74255,1.74198,1.74242,36000000.0
2007-07-19 07:05:00,1.74219,1.74271,1.74166,1.74215,50000000.0
2007-07-19 07:10:00,1.742,1.7427,1.74198,1.7427,39000000.0
2007-07-19 07:15:00,1.74229,1.74257,1.74195,1.74243,45000000.0
2007-07-19 07:20:00,1.74225,1.74241,1.74123,1.74134,46000000.0
2007-07-19 07:25:00,1.74226,1.74248,1.742,1.74248,37000000.0
2007-07-19 07:30:00,1.74233,1.74247,1.74213,1.74213,43000000.0
2007-07-19 07:35:00,1.74227,1.7424,1.74176,1.74184,40000000.0
2007-07-19 07:40:00,1.74181,1.74205,1.74156,1.74205,42000000.0
2007-07-19 07:45:00,1.7417,1.74204,1.74136,1.74144,40000000.0
2007-07-19 07:50:00,1.7416,1.74188,1.74098,1.74098,45000000.0
2007-07-19 07:55:00,1.74118,1.74161,1.74082,1.74153,39000000.0
2007-07-19 08:00:00,1.74152,1.74216,1.74132,1.74152,41000000.0
2007-07-19 08:05:00,1.74185,1.74216,1.74129,1.74198,36000000.0
2007-07-19 08:10:00,1.74209,1.74214,1.74154,1.74209,40000000.0
2007-07-19 08:15:00,1.74246,1.74246,1.74125,1.74157,42000000.0
2007-07-19 08:20:00,1.74154,1.74187,1.74092,1.74135,38000000.0
2007-07-19 08:25:00,1.74132,1.74163,1.74055,1.7409,42000000.0
2007-07-19 08:30:00,1.74132,1.74153,1.74094,1.74142,41000000.0
2007-07-19 08:35:00,1.74145,1.74154,1.74093,1.74128,47000000.0
2007-07-19 08:40:00,1.74142,1.74147,1.74051,1.74079,47000000.0
2007-07-19 08:45:00,1.74075,1.74081,1.7391,1.74004,44000000.0
2007-07-19 08:50:00,1.74011,1.74079,1.74011,1.74079,40000000.0
2007-07-19 08:55:00,1.74097,1.74097,1.74034,1.74083,37000000.0
2007-07-19 09:00:00,1.74079,1.74117,1.73983,1.74117,41000000.0
2007-07-19 09:05:00,1.7412,1.74163,1.73972,1.7414,44000000.0
2007-07-19 09:10:00,1.74109,1.74198,1.74104,1.74198,44000000.0
2007-07-19 09:15:00,1.7418,1.74183,1.74132,1.74183,41000000.0
2007-07-19 09:20:00,1.74175,1.74186,1.74142,1.74177,38000000.0
2007-07-19 09:25:00,1.74164,1.74304,1.74153,1.74243,46000000.0
2007-07-19 09:30:00,1.74247,1.74247,1.74166,1.74186,36000000.0
2007-07-19 09:35:00,1.74165,1.74177,1.73983,1.74143,47000000.0
2007-07-19 09:40:00,1.74145,1.74171,1.74093,1.74093,46000000.0
2007-07-19 09:45:00,1.741,1.74137,1.74041,1.74125,45000000.0
2007-07-19 09:50:00,1.74141,1.7415,1.74076,1.74143,44000000.0
2007-07-19 09:55:00,1.74154,1.74154,1.74013,1.74075,44000000.0
2007-07-19 10:00:00,1.741,1.74121,1.74022,1.74054,44000000.0
2007-07-19 10:05:00,1.74056,1.74096,1.7404,1.74056,39000000.0
2007-07-19 10:10:00,1.74056,1.74079,1.73996,1.74024,37000000.0
2007-07-19 10:15:00,1.74024,1.74055,1.73999,1.74047,45000000.0
2007-07-19 10:20:00,1.74052,1.74081,1.74041,1.74059,36000000.0
2007-07-19 10:25:00,1.74072,1.74102,1.74012,1.74012,45000000.0
2007-07-19 10:30:00,1.73993,1.74078,1.73993,1.74073,38000000.0
2007-07-19 10:35:00,1.74096,1.74118,1.74037,1.74072,41000000.0
2007-07-19 10:40:00,1.74063,1.7411,1.74033,1.74107,40000000.0
2007-07-19 10:45:00,1.74083,1.7411,1.7403,1.74081,40000000.0
2007-07-19 10:50:00,1.74079,1.74136,1.74046,1.74093,44000000.0
2007-07-19 10:55:00,1.74113,1.74251,1.74006,1.74151,40000000.0
2007-07-19 11:00:00,1.74153,1.74209,1.74007,1.74201,44000000.0
2007-07-19 11:05:00,1.74212,1.74263,1.7418,1.7418,39000000.0
2007-07-19 11:10:00,1.74151,1.74198,1.74122,1.74186,47000000.0
2007-07-19 11:15:00,1.74227,1.74263,1.74201,1.74244,42000000.0
2007-07-19 11:20:00,1.7422,1.74299,1.7422,1.74274,38000000.0
2007-07-19 11:25:00,1.74256,1.74283,1.74159,1.74217,42000000.0
2007-07-19 11:30:00,1.74213,1.74213,1.7416,1.7419,43000000.0
2007-07-19 11:35:00,1.74198,1.74209,1.74058,1.74186,44000000.0
2007-07-19 11:40:00,1.74177,1.74177,1.74098,1.74141,47000000.0
2007-07-19 11:45:00,1.74112,1.74136,1.7406,1.74068,44000000.0
2007-07-19 11:50:00,1.74041,1.74092,1.74028,1.74092,44000000.0
2007-07-19 11:55:00,1.74084,1.74084,1.74025,1.74048,43000000.0
2007-07-19 12:00:00,1.74055,1.74055,1.73966,1.74043,43000000.0
2007-07-19 12:05:00,1.74046,1.74106,1.74046,1.7409,42000000.0
2007-07-19 12:10:00,1.74095,1.74103,1.74051,1.74101,40000000.0
2007-07-19 12:15:00,1.74102,1.74153,1.74091,1.74135,44000000.0
2007-07-19 12:20:00,1.74153,1.74153,1.73872,1.74108,39000000.0
2007-07-19 12:25:00,1.74072,1.74197,1.74042,1.74151,45000000.0
2007-07-19 12:30:00,1.74142,1.74144,1.74081,1.74096,39000000.0
2007-07-19 12:35:00,1.74107,1.74117,1.74058,1.74094,42000000.0
2007-07-19 12:40:00,1.74093,1.74098,1.74021,1.74057,41000000.0
2007-07-19 12:45:00,1.74039,1.74063,1.73993,1.74057,47000000.0
2007-07-19 12:50:00,1.74079,1.74081,1.74032,1.7407,41000000.0
2007-07-19 12:55:00,1.74042,1.74078,1.74024,1.74065,37000000.0
2007-07-19 13:00:00,1.74062,1.74138,1.74053,1.74129,38000000.0
2007-07-19 13:05:00,1.74149,1.74149,1.74053,1.74076,39000000.0
2007-07-19 13:10:00,1.74076,1.74076,1.74011,1.74065,41000000.0
2007-07-19 13:15:00,1.74124,1.74156,1.74101,1.74133,43000000.0
2007-07-19 13:20:00,1.74133,1.74134,1.74072,1.74108,41000000.0
2007-07-19 13:25:00,1.74104,1.74104,1.74009,1.74009,67000000.0
2007-07-19 13:30:00,1.7402,1.74077,1.73942,1.73942,75000000.0
2007-07-19 13:35:00,1.74052,1.74077,1.73973,1.74068,84000000.0
2007-07-19 13:40:00,1.74084,1.74136,1.74083,1.74116,86000000.0
2007-07-19 13:45:00,1.74118,1.74126,1.74015,1.74085,104000000.0
2007-07-19 13:50:00,1.7407,1.74083,1.7404,1.74062,128000000.0
2007-07-19 13:55:00,1.7406,1.741,1.7404,1.74073,124000000.0
2007-07-19 14:00:00,1.74078,1.74156,1.74074,1.74152,144000000.0
2007-07-19 14:05:00,1.74168,1.7423,1.74161,1.74199,144000000.0
2007-07-19 14:10:00,1.74173,1.7427,1.74168,1.7427,101000000.0
2007-07-19 14:15:00,1.74258,1.74282,1.74211,1.74211,145000000.0
2007-07-19 14:20:00,1.74212,1.74311,1.74212,1.74311,143000000.0
2007-07-19 14:25:00,1.74282,1.74282,1.7421,1.74239,118000000.0
2007-07-19 14:30:00,1.74253,1.74265,1.74223,1.74248,128000000.0
2007-07-19 14:35:00,1.74259,1.74338,1.74259,1.74316,165000000.0
2007-07-19 14:40:00,1.74326,1.74364,1.74324,1.74332,141000000.0
2007-07-19 14:45:00,1.74327,1.74366,1.74284,1.74313,104000000.0
2007-07-19 14:50:00,1.74297,1.74326,1.74229,1.74317,126000000.0
2007-07-19 14:55:00,1.74317,1.74359,1.74294,1.74344,91000000.0
2007-07-19 15:00:00,1.74337,1.74357,1.74268,1.74268,131000000.0
2007-07-19 15:05:00,1.74255,1.74297,1.74234,1.74262,129000000.0
2007-07-19 15:10:00,1.74246,1.74263,1.74193,1.74242,160000000.0
2007-07-19 15:15:00,1.74253,1.74382,1.74251,1.74278,82000000.0
2007-07-19 15:20:00,1.74261,1.74343,1.74247,1.74334,98000000.0
2007-07-19 15:25:00,1.74348,1.7435,1.74064,1.74237,188000000.0
2007-07-19 15:30:00,1.74028,1.74227,1.74017,1.74197,208000000.0
2007-07-19 15:35:00,1.74202,1.74233,1.74185,1.74203,178000000.0
2007-07-19 15:40:00,1.74188,1.74293,1.74158,1.74253,180000000.0
2007-07-19 15:45:00,1.74289,1.74289,1.74195,1.74207,149000000.0
2007-07-19 15:50:00,1.74213,1.74264,1.74213,1.74264,112000000.0
2007-07-19 15:55:00,1.74281,1.74294,1.74221,1.74241,150000000.0
2007-07-19 16:00:00,1.7423,1.74279,1.7423,1.74271,200000000.0
2007-07-19 16:05:00,1.74263,1.74293,1.74211,1.74248,188000000.0
2007-07-19 16:10:00,1.74251,1.74273,1.74199,1.74215,169000000.0
2007-07-19 16:15:00,1.74208,1.74234,1.74186,1.74196,185000000.0
2007-07-19 16:20:00,1.74188,1.74242,1.74117,1.74117,231000000.0
2007-07-19 16:25:00,1.74106,1.74272,1.74085,1.74272,173000000.0
2007-07-19 16:30:00,1.74269,1.74273,1.74133,1.74149,183000000.0
2007-07-19 16:35:00,1.74157,1.74179,1.73982,1.73982,229000000.0
2007-07-19 16:40:00,1.74095,1.7421,1.74095,1.74158,218000000.0
2007-07-19 16:45:00,1.74166,1.74247,1.74165,1.74239,236000000.0
2007-07-19 16:50:00,1.74233,1.74233,1.74178,1.74212,142000000.0
2007-07-19 16:55:00,1.7423,1.74329,1.74226,1.74329,178000000.0
2007-07-19 17:00:00,1.74371,1.74391,1.7428,1.74311,176000000.0
2007-07-19 17:05:00,1.743,1.74393,1.74288,1.74361,206000000.0
2007-07-19 17:10:00,1.74361,1.74361,1.74317,1.74353,165000000.0
2007-07-19 17:15:00,1.74351,1.74413,1.74218,1.74398,139000000.0
2007-07-19 17:20:00,1.74382,1.74425,1.74345,1.74382,140000000.0
2007-07-19 17:25:00,1.74389,1.74433,1.7434,1.74422,157000000.0
2007-07-19 17:30:00,1.74413,1.74499,1.74372,1.74471,301000000.0
2007-07-19 17:35:00,1.74488,1.74488,1.74384,1.74436,233000000.0
2007-07-19 17:40:00,1.74444,1.74459,1.74291,1.74361,225000000.0
2007-07-19 17:45:00,1.7436,1.7436,1.74313,1.74318,303000000.0
2007-07-19 17:50:00,1.74326,1.74326,1.74228,1.74291,232000000.0
2007-07-19 17:55:00,1.74286,1.74325,1.74271,1.74289,196000000.0
2007-07-19 18:00:00,1.74279,1.74343,1.74271,1.74279,190000000.0
2007-07-19 18:05:00,1.74271,1.74282,1.74198,1.74282,196000000.0
2007-07-19 18:10:00,1.74272,1.74329,1.74263,1.74276,136000000.0
2007-07-19 18:15:00,1.74264,1.74301,1.74198,1.74198,226000000.0
2007-07-19 18:20:00,1.7421,1.74292,1.74196,1.74269,228000000.0
2007-07-19 18:25:00,1.7427,1.74279,1.74235,1.74235,151000000.0
2007-07-19 18:30:00,1.74251,1.74255,1.74211,1.74249,194000000.0
2007-07-19 18:35:00,1.74255,1.74294,1.74222,1.7426,273000000.0
2007-07-19 18:40:00,1.74256,1.74289,1.74226,1.74226,232000000.0
2007-07-19 18:45:00,1.74222,1.74255,1.74197,1.74209,216000000.0
2007-07-19 18:50:00,1.74221,1.74261,1.74192,1.74227,129000000.0
2007-07-19 18:55:00,1.74235,1.74282,1.74234,1.74267,98000000.0
2007-07-19 19:00:00,1.74267,1.74296,1.74226,1.74296,129000000.0
2007-07-19 19:05:00,1.74299,1.74323,1.74219,1.74315,232000000.0
2007-07-19 19:10:00,1.74307,1.74355,1.74274,1.7434,148000000.0
2007-07-19 19:15:00,1.74338,1.74349,1.74314,1.74343,123000000.0
2007-07-19 19:20:00,1.74343,1.74344,1.7427,1.74287,120000000.0
2007-07-19 19:25:00,1.74284,1.74332,1.74264,1.74271,216000000.0
2007-07-19 19:30:00,1.74269,1.74269,1.74131,1.74166,154000000.0
2007-07-19 19:35:00,1.74192,1.74196,1.74154,1.74193,91000000.0
2007-07-19 19:40:00,1.74185,1.74221,1.74114,1.74152,94000000.0
2007-07-19 19:45:00,1.7417,1.74201,1.74128,1.74166,118000000.0
2007-07-19 19:50:00,1.74171,1.74175,1.74101,1.74131,93000000.0
2007-07-19 19:55:00,1.74134,1.74169,1.74006,1.74006,106000000.0
2007-07-19 20:00:00,1.7401,1.74075,1.7401,1.74046,101000000.0
2007-07-19 20:05:00,1.74043,1.74052,1.7399,1.74003,97000000.0
2007-07-19 20:10:00,1.74003,1.74051,1.73988,1.74042,65000000.0
2007-07-19 20:15:00,1.74024,1.74071,1.74001,1.74025,72000000.0
2007-07-19 20:20:00,1.74022,1.74043,1.73981,1.73981,56000000.0
2007-07-19 20:25:00,1.7399,1.74052,1.73944,1.73968,76000000.0
2007-07-19 20:30:00,1.73988,1.74034,1.73977,1.73994,106000000.0
2007-07-19 20:35:00,1.74007,1.7403,1.73962,1.73969,60000000.0
2007-07-19 20:40:00,1.73992,1.73992,1.73912,1.7396,50000000.0
2007-07-19 20:45:00,1.73948,1.73966,1.73932,1.73962,61000000.0
2007-07-19 20:50:00,1.73956,1.73956,1.73917,1.73944,58000000.0
2007-07-19 20:55:00,1.73927,1.73976,1.73886,1.73908,56000000.0
2007-07-19 21:00:00,1.73904,1.73932,1.73828,1.73828,55000000.0
2007-07-19 21:05:00,1.73821,1.73881,1.73821,1.73859,46000000.0
2007-07-19 21:10:00,1.73858,1.73873,1.7366,1.73864,45000000.0
2007-07-19 21:15:00,1.73858,1.73858,1.73785,1.73846,42000000.0
2007-07-19 21:20:00,1.73857,1.73994,1.73857,1.73935,45000000.0
2007-07-19 21:25:00,1.73933,1.73938,1.73892,1.73892,73000000.0
2007-07-19 21:30:00,1.73905,1.73979,1.73905,1.73968,34000000.0
2007-07-19 21:35:00,1.7398,1.74007,1.73964,1.73995,77000000.0
2007-07-19 21:40:00,1.74,1.74008,1.73954,1.73974,55000000.0
2007-07-19 21:45:00,1.73971,1.73985,1.73947,1.73978,47000000.0
2007-07-19 21:50:00,1.73982,1.74007,1.73958,1.73976,45000000.0
2007-07-19 21:55:00,1.73979,1.74009,1.73949,1.73974,72000000.0
2007-07-19 22:00:00,1.74014,1.74018,1.73913,1.73913,49000000.0
2007-07-19 22:05:00,1.73917,1.73932,1.7386,1.73866,82000000.0
2007-07-19 22:10:00,1.73862,1.73956,1.73804,1.73937,54000000.0
2007-07-19 22:15:00,1.73938,1.73968,1.73888,1.73888,51000000.0
2007-07-19 22:20:00,1.7389,1.73926,1.73858,1.73894,54000000.0
2007-07-19 22:25:00,1.73883,1.73923,1.73858,1.73858,43000000.0
2007-07-19 22:30:00,1.73877,1.73922,1.73876,1.73896,125000000.0
2007-07-19 22:35:00,1.739,1.7393,1.73892,1.73927,60000000.0
2007-07-19 22:40:00,1.73929,1.73993,1.73927,1.73927,53000000.0
2007-07-19 22:45:00,1.73924,1.7398,1.73924,1.73935,44000000.0
2007-07-19 22:50:00,1.73934,1.7399,1.73925,1.73972,51000000.0
2007-07-19 22:55:00,1.73979,1.74051,1.73959,1.73998,39000000.0
2007-07-19 23:00:00,1.74008,1.74008,1.73908,1.73968,49000000.0
2007-07-19 23:05:00,1.73978,1.73995,1.73973,1.7398,49000000.0
2007-07-19 23:10:00,1.73977,1.73977,1.73926,1.73964,40000000.0
2007-07-19 23:15:00,1.73955,1.73955,1.73874,1.73919,46000000.0
2007-07-19 23:20:00,1.73921,1.73929,1.73828,1.73867,40000000.0
2007-07-19 23:25:00,1.73888,1.73949,1.73867,1.73876,56000000.0
2007-07-19 23:30:00,1.73875,1.73887,1.73803,1.73845,56000000.0
2007-07-19 23:35:00,1.73849,1.73886,1.73823,1.73874,48000000.0
2007-07-19 23:40:00,1.73868,1.73869,1.73821,1.73865,63000000.0
2007-07-19 23:45:00,1.73863,1.73864,1.73801,1.73832,38000000.0
2007-07-19 23:50:00,1.73892,1.7391,1.73771,1.73852,32000000.0
2007-07-19 23:55:00,1.73813,1.73853,1.73813,1.7384,34000000.0
2007-07-20 00:00:00,1.73871,1.73871,1.73802,1.73845,37000000.0
2007-07-20 00:05:00,1.73875,1.73882,1.73785,1.73874,43000000.0
2007-07-20 00:10:00,1.73867,1.73898,1.73862,1.73898,58000000.0
2007-07-20 00:15:00,1.73879,1.7391,1.73813,1.73817,42000000.0
2007-07-20 00:20:00,1.73827,1.7385,1.73768,1.73823,40000000.0
2007-07-20 00:25:00,1.73819,1.73869,1.73804,1.7383,44000000.0
2007-07-20 00:30:00,1.73826,1.7385,1.73791,1.73833,52000000.0
2007-07-20 00:35:00,1.73825,1.73847,1.73807,1.73822,38000000.0
2007-07-20 00:40:00,1.7379,1.73819,1.73746,1.73805,41000000.0
2007-07-20 00:45:00,1.73804,1.73831,1.73733,1.7379,42000000.0
2007-07-20 00:50:00,1.73773,1.73804,1.73719,1.73757,46000000.0
2007-07-20 00:55:00,1.73791,1.73791,1.73683,1.73683,43000000.0
2007-07-20 01:00:00,1.73767,1.73767,1.73695,1.73754,54000000.0
2007-07-20 01:05:00,1.73758,1.73801,1.73746,1.73781,38000000.0
2007-07-20 01:10:00,1.73775,1.73815,1.7375,1.738,47000000.0
2007-07-20 01:15:00,1.73806,1.73901,1.73757,1.73877,50000000.0
2007-07-20 01:20:00,1.7389,1.73913,1.73859,1.73881,42000000.0
2007-07-20 01:25:00,1.73882,1.73888,1.7381,1.73818,54000000.0
2007-07-20 01:30:00,1.73834,1.73884,1.73817,1.73845,71000000.0
2007-07-20 01:35:00,1.7385,1.73851,1.7379,1.73791,48000000.0
2007-07-20 01:40:00,1.7375,1.73836,1.73743,1.73805,40000000.0
2007-07-20 01:45:00,1.73818,1.73898,1.73806,1.73863,43000000.0
2007-07-20 01:50:00,1.73869,1.73891,1.73801,1.73838,55000000.0
2007-07-20 01:55:00,1.73837,1.7384,1.73802,1.73808,56000000.0
2007-07-20 02:00:00,1.73808,1.73813,1.73599,1.73756,41000000.0
2007-07-20 02:05:00,1.73773,1.73815,1.73762,1.73785,43000000.0
2007-07-20 02:10:00,1.73773,1.73821,1.73773,1.73796,41000000.0
2007-07-20 02:15:00,1.7379,1.7382,1.73747,1.73777,43000000.0
2007-07-20 02:20:00,1.73795,1.73847,1.73784,1.73847,42000000.0
2007-07-20 02:25:00,1.73845,1.73857,1.73782,1.73802,45000000.0
2007-07-20 02:30:00,1.73802,1.73864,1.73796,1.73864,36000000.0
2007-07-20 02:35:00,1.73841,1.73893,1.73827,1.73827,40000000.0
2007-07-20 02:40:00,1.73845,1.73882,1.73838,1.73867,41000000.0
2007-07-20 02:45:00,1.73872,1.73872,1.73815,1.73828,45000000.0
2007-07-20 02:50:00,1.7381,1.7381,1.73742,1.73748,41000000.0
2007-07-20 02:55:00,1.73776,1.73841,1.7377,1.73825,41000000.0
2007-07-20 03:00:00,1.73812,1.73907,1.73812,1.73871,36000000.0
2007-07-20 03:05:00,1.73867,1.73886,1.73841,1.73841,38000000.0
2007-07-20 03:10:00,1.73814,1.73817,1.73704,1.73736,46000000.0
2007-07-20 03:15:00,1.73741,1.73765,1.7368,1.73755,42000000.0
2007-07-20 03:20:00,1.73788,1.7382,1.73601,1.73789,37000000.0
2007-07-20 03:25:00,1.73786,1.7379,1.73695,1.737,47000000.0
2007-07-20 03:30:00,1.73717,1.7377,1.73677,1.73701,41000000.0
2007-07-20 03:35:00,1.73692,1.73724,1.73657,1.73657,45000000.0
2007-07-20 03:40:00,1.7368,1.73738,1.73652,1.73729,42000000.0
2007-07-20 03:45:00,1.73742,1.73744,1.73689,1.73708,39000000.0
2007-07-20 03:50:00,1.73722,1.73722,1.73647,1.73677,43000000.0
2007-07-20 03:55:00,1.73659,1.73683,1.73632,1.73654,37000000.0
2007-07-20 04:00:00,1.73674,1.73679,1.73572,1.73647,37000000.0
2007-07-20 04:05:00,1.73565,1.73658,1.73535,1.73639,36000000.0
2007-07-20 04:10:00,1.7363,1.73639,1.73568,1.73574,40000000.0
2007-07-20 04:15:00,1.73559,1.73605,1.73459,1.73507,38000000.0
2007-07-20 04:20:00,1.73517,1.73543,1.73468,1.73514,43000000.0
2007-07-20 04:25:00,1.73505,1.73592,1.73496,1.73583,37000000.0
2007-07-20 04:30:00,1.73609,1.73641,1.73588,1.73614,41000000.0
2007-07-20 04:35:00,1.73577,1.73657,1.73551,1.73632,44000000.0
2007-07-20 04:40:00,1.73639,1.73642,1.73589,1.73589,41000000.0
2007-07-20 04:45:00,1.73614,1.73634,1.7359,1.73632,40000000.0
2007-07-20 04:50:00,1.73621,1.73626,1.73574,1.73625,42000000.0
2007-07-20 04:55:00,1.73649,1.73703,1.7356,1.73703,39000000.0
2007-07-20 05:00:00,1.73657,1.73685,1.73576,1.73594,35000000.0
2007-07-20 05:05:00,1.73566,1.73607,1.73566,1.73595,40000000.0
2007-07-20 05:10:00,1.73594,1.73632,1.73575,1.73575,45000000.0
2007-07-20 05:15:00,1.73533,1.73579,1.73472,1.73533,43000000.0
2007-07-20 05:20:00,1.73536,1.73566,1.73424,1.73424,43000000.0
2007-07-20 05:25:00,1.73459,1.73494,1.73381,1.73387,38000000.0
2007-07-20 05:30:00,1.73376,1.73422,1.73351,1.7341,39000000.0
2007-07-20 05:35:00,1.73409,1.73409,1.7331,1.73335,39000000.0
2007-07-20 05:40:00,1.73334,1.73379,1.73307,1.73351,38000000.0
2007-07-20 05:45:00,1.73359,1.73364,1.73301,1.73319,42000000.0
2007-07-20 05:50:00,1.73331,1.73369,1.7331,1.73339,42000000.0
2007-07-20 05:55:00,1.73319,1.73384,1.73314,1.7336,42000000.0
2007-07-20 06:00:00,1.73354,1.73407,1.7335,1.734,37000000.0
2007-07-20 06:05:00,1.734,1.73403,1.73318,1.73366,36000000.0
2007-07-20 06:10:00,1.73404,1.73424,1.7337,1.73383,38000000.0
2007-07-20 06:15:00,1.73396,1.73444,1.73362,1.73434,37000000.0
2007-07-20 06:20:00,1.7346,1.73495,1.73437,1.73481,44000000.0
2007-07-20 06:25:00,1.73461,1.73494,1.73383,1.73425,45000000.0
2007-07-20 06:30:00,1.73423,1.73491,1.73403,1.73454,35000000.0
2007-07-20 06:35:00,1.73465,1.73493,1.73446,1.73455,49000000.0
2007-07-20 06:40:00,1.73484,1.73509,1.73406,1.73417,39000000.0
2007-07-20 06:45:00,1.73397,1.73438,1.73393,1.73415,41000000.0
2007-07-20 06:50:00,1.73403,1.73445,1.73366,1.73437,43000000.0
2007-07-20 06:55:00,1.73437,1.73451,1.73346,1.73352,36000000.0
2007-07-20 07:00:00,1.73402,1.73465,1.73363,1.73438,36000000.0
2007-07-20 07:05:00,1.73439,1.73466,1.73403,1.73409,50000000.0
2007-07-20 07:10:00,1.73393,1.7343,1.73388,1.7343,39000000.0
2007-07-20 07:15:00,1.73458,1.73459,1.73417,1.73417,45000000.0
2007-07-20 07:20:00,1.73449,1.7349,1.73427,1.73483,46000000.0
2007-07-20 07:25:00,1.73505,1.7351,1.73452,1.73452,37000000.0
2007-07-20 07:30:00,1.73415,1.73451,1.73386,1.73402,43000000.0
2007-07-20 07:35:00,1.73425,1.73497,1.73412,1.73466,40000000.0
2007-07-20 07:40:00,1.73475,1.73478,1.73423,1.73437,42000000.0
2007-07-20 07:45:00,1.73433,1.73445,1.73408,1.73435,40000000.0
2007-07-20 07:50:00,1.73436,1.7349,1.73422,1.73484,45000000.0
2007-07-20 07:55:00,1.73507,1.73536,1.73399,1.73524,39000000.0
2007-07-20 08:00:00,1.73502,1.73524,1.73476,1.7349,41000000.0
2007-07-20 08:05:00,1.73486,1.73507,1.73444,1.73483,36000000.0
2007-07-20 08:10:00,1.73506,1.73545,1.73454,1.73474,40000000.0
2007-07-20 08:15:00,1.73512,1.73512,1.7342,1.73491,42000000.0
2007-07-20 08:20:00,1.73441,1.73523,1.73441,1.73517,38000000.0
2007-07-20 08:25:00,1.73493,1.73498,1.73379,1.7343,42000000.0
2007-07-20 08:30:00,1.73426,1.73478,1.73426,1.73458,41000000.0
2007-07-20 08:35:00,1.73438,1.73487,1.73389,1.73462,47000000.0
2007-07-20 08:40:00,1.73459,1.73487,1.7344,1.73475,47000000.0
2007-07-20 08:45:00,1.73452,1.73497,1.73317,1.73472,44000000.0
2007-07-20 08:50:00,1.73474,1.73515,1.73421,1.73515,40000000.0
2007-07-20 08:55:00,1.73523,1.73561,1.73471,1.73547,37000000.0
2007-07-20 09:00:00,1.73561,1.73568,1.73504,1.73519,41000000.0
2007-07-20 09:05:00,1.73502,1.73557,1.73496,1.73552,44000000.0
2007-07-20 09:10:00,1.73537,1.73552,1.73421,1.73487,44000000.0
2007-07-20 09:15:00,1.73471,1.7348,1.73408,1.73468,41000000.0
2007-07-20 09:20:00,1.73474,1.73476,1.73415,1.73462,38000000.0
2007-07-20 09:25:00,1.73468,1.73506,1.73442,1.73487,46000000.0
2007-07-20 09:30:00,1.73447,1.73484,1.73416,1.7342,36000000.0
2007-07-20 09:35:00,1.73431,1.73491,1.73277,1.73459,47000000.0
2007-07-20 09:40:00,1.73442,1.73501,1.73432,1.7349,46000000.0
2007-07-20 09:45:00,1.73484,1.73495,1.73439,1.73479,45000000.0
2007-07-20 09:50:00,1.73473,1.73475,1.73436,1.73436,44000000.0
2007-07-20 09:55:00,1.73423,1.7352,1.73298,1.73506,44000000.0
2007-07-20 10:00:00,1.73495,1.73496,1.73438,1.73469,44000000.0
2007-07-20 10:05:00,1.73476,1.73558,1.73457,1.7352,39000000.0
2007-07-20 10:10:00,1.73528,1.73561,1.73511,1.73544,37000000.0
2007-07-20 10:15:00,1.73547,1.73551,1.73506,1.73543,45000000.0
2007-07-20 10:20:00,1.73535,1.73569,1.7351,1.73551,36000000.0
2007-07-20 10:25:00,1.73547,1.73553,1.73498,1.73516,45000000.0
2007-07-20 10:30:00,1.73523,1.73543,1.73477,1.73494,38000000.0
2007-07-20 10:35:00,1.73501,1.73501,1.7335,1.73438,41000000.0
2007-07-20 10:40:00,1.73443,1.7345,1.73335,1.7344,40000000.0
2007-07-20 10:45:00,1.73429,1.73494,1.73421,1.73469,40000000.0
2007-07-20 10:50:00,1.73464,1.73464,1.73395,1.734,44000000.0
2007-07-20 10:55:00,1.73401,1.73447,1.73243,1.7336,40000000.0
2007-07-20 11:00:00,1.73354,1.73363,1.73186,1.73305,44000000.0
2007-07-20 11:05:00,1.7331,1.73353,1.73282,1.73353,39000000.0
2007-07-20 11:10:00,1.73346,1.734,1.73322,1.73323,47000000.0
2007-07-20 11:15:00,1.73309,1.73353,1.73211,1.73353,42000000.0
2007-07-20 11:20:00,1.73362,1.73387,1.7334,1.73381,38000000.0
2007-07-20 11:25:00,1.7337,1.73404,1.73321,1.73343,42000000.0
2007-07-20 11:30:00,1.7334,1.73349,1.73298,1.7332,43000000.0
2007-07-20 11:35:00,1.73334,1.73334,1.73242,1.733,44000000.0
2007-07-20 11:40:00,1.73285,1.73355,1.7327,1.73355,47000000.0
2007-07-20 11:45:00,1.73358,1.73365,1.73306,1.73365,44000000.0
2007-07-20 11:50:00,1.73368,1.73381,1.73318,1.73343,44000000.0
2007-07-20 11:55:00,1.73364,1.73377,1.73268,1.73333,43000000.0
2007-07-20 12:00:00,1.73338,1.73391,1.73226,1.73355,43000000.0
2007-07-20 12:05:00,1.73355,1.73375,1.73327,1.73359,42000000.0
2007-07-20 12:10:00,1.73353,1.73377,1.73147,1.73349,40000000.0
2007-07-20 12:15:00,1.73315,1.73375,1.7331,1.73374,44000000.0
2007-07-20 12:20:00,1.73374,1.73384,1.73163,1.73297,39000000.0
2007-07-20 12:25:00,1.73307,1.73307,1.73235,1.73299,45000000.0
2007-07-20 12:30:00,1.73305,1.73312,1.73195,1.73284,39000000.0
2007-07-20 12:35:00,1.73297,1.73369,1.73168,1.7326,42000000.0
2007-07-20 12:40:00,1.73256,1.73285,1.73178,1.73249,41000000.0
2007-07-20 12:45:00,1.73265,1.73317,1.73232,1.73274,47000000.0
2007-07-20 12:50:00,1.73283,1.73287,1.73241,1.73243,41000000.0
2007-07-20 12:55:00,1.73258,1.73287,1.73239,1.73287,37000000.0
2007-07-20 13:00:00,1.73278,1.73286,1.73224,1.73236,38000000.0
2007-07-20 13:05:00,1.73237,1.73238,1.7314,1.73208,39000000.0
2007-07-20 13:10:00,1.7321,1.73264,1.73189,1.73258,41000000.0
2007-07-20 13:15:00,1.73259,1.73273,1.73139,1.73253,43000000.0
2007-07-20 13:20:00,1.73252,1.73285,1.73231,1.7327,41000000.0
2007-07-20 13:25:00,1.73255,1.73286,1.73231,1.73252,67000000.0
2007-07-20 13:30:00,1.73241,1.73295,1.73219,1.7327,75000000.0
2007-07-20 13:35:00,1.73258,1.73283,1.73163,1.73252,84000000.0
2007-07-20 13:40:00,1.73253,1.73265,1.73227,1.73237,86000000.0
2007-07-20 13:45:00,1.73225,1.73315,1.7312,1.73298,104000000.0
2007-07-20 13:50:00,1.73301,1.73328,1.73246,1.73298,128000000.0
2007-07-20 13:55:00,1.73269,1.73269,1.73052,1.73166,124000000.0
2007-07-20 14:00:00,1.73154,1.73226,1.7312,1.73226,144000000.0
2007-07-20 14:05:00,1.73234,1.73248,1.73173,1.73219,144000000.0
2007-07-20 14:10:00,1.73222,1.73344,1.73222,1.73344,101000000.0
2007-07-20 14:15:00,1.73351,1.73389,1.73335,1.73345,145000000.0
2007-07-20 14:20:00,1.73346,1.73378,1.7321,1.7321,143000000.0
2007-07-20 14:25:00,1.73339,1.73365,1.73262,1.73312,118000000.0
2007-07-20 14:30:00,1.73301,1.73339,1.73272,1.73306,128000000.0
2007-07-20 14:35:00,1.73299,1.7333,1.73283,1.73323,165000000.0
2007-07-20 14:40:00,1.73297,1.73321,1.73259,1.73277,141000000.0
2007-07-20 14:45:00,1.73279,1.73363,1.73275,1.73357,104000000.0
2007-07-20 14:50:00,1.73356,1.73414,1.73334,1.73364,126000000.0
2007-07-20 14:55:00,1.73367,1.73404,1.73298,1.73333,91000000.0
2007-07-20 15:00:00,1.73281,1.73344,1.73273,1.73328,131000000.0
2007-07-20 15:05:00,1.73278,1.73284,1.73183,1.73183,129000000.0
2007-07-20 15:10:00,1.73158,1.73229,1.73158,1.73215,160000000.0
2007-07-20 15:15:00,1.73212,1.73295,1.73212,1.7327,82000000.0
2007-07-20 15:20:00,1.73262,1.73282,1.73203,1.73255,98000000.0
2007-07-20 15:25:00,1.7326,1.73303,1.73077,1.7325,188000000.0
2007-07-20 15:30:00,1.73065,1.73363,1.72994,1.73361,208000000.0
2007-07-20 15:35:00,1.73367,1.73385,1.73338,1.73357,178000000.0
2007-07-20 15:40:00,1.73354,1.73443,1.73351,1.73435,180000000.0
2007-07-20 15:45:00,1.73448,1.73452,1.73331,1.73332,149000000.0
2007-07-20 15:50:00,1.73312,1.73321,1.73263,1.73321,112000000.0
2007-07-20 15:55:00,1.73322,1.73384,1.73319,1.73384,150000000.0
2007-07-20 16:00:00,1.73373,1.73373,1.73263,1.73273,200000000.0
2007-07-20 16:05:00,1.73253,1.73253,1.73155,1.73247,188000000.0
2007-07-20 16:10:00,1.73232,1.73257,1.73087,1.73087,169000000.0
2007-07-20 16:15:00,1.73124,1.73225,1.7311,1.73202,185000000.0
2007-07-20 16:20:00,1.7315,1.73196,1.72995,1.73183,231000000.0
2007-07-20 16:25:00,1.7319,1.73237,1.73156,1.73204,173000000.0
2007-07-20 16:30:00,1.73216,1.73335,1.73187,1.7333,183000000.0
2007-07-20 16:35:00,1.73321,1.73771,1.73316,1.73707,229000000.0
2007-07-20 16:40:00,1.73663,1.73663,1.73442,1.73545,218000000.0
2007-07-20 16:45:00,1.73577,1.73644,1.7351,1.73536,236000000.0
2007-07-20 16:50:00,1.73555,1.7359,1.73477,1.7359,142000000.0
2007-07-20 16:55:00,1.7359,1.73617,1.73291,1.73291,178000000.0
2007-07-20 17:00:00,1.73267,1.73547,1.73264,1.73474,176000000.0
2007-07-20 17:05:00,1.73489,1.73627,1.73489,1.7361,206000000.0
2007-07-20 17:10:00,1.73589,1.73602,1.73492,1.73492,165000000.0
2007-07-20 17:15:00,1.73449,1.73481,1.73393,1.73422,139000000.0
2007-07-20 17:20:00,1.734,1.73492,1.73377,1.73492,140000000.0
2007-07-20 17:25:00,1.73518,1.73518,1.73421,1.73421,157000000.0
2007-07-20 17:30:00,1.73403,1.73479,1.73366,1.73479,301000000.0
2007-07-20 17:35:00,1.73487,1.73488,1.73414,1.73429,233000000.0
2007-07-20 17:40:00,1.73419,1.73446,1.73358,1.73421,225000000.0
2007-07-20 17:45:00,1.73389,1.73481,1.73389,1.73447,303000000.0
2007-07-20 17:50:00,1.73455,1.73481,1.73441,1.73463,232000000.0
2007-07-20 17:55:00,1.73465,1.73581,1.73464,1.73568,196000000.0
2007-07-20 18:00:00,1.73608,1.73674,1.73526,1.73673,190000000.0
2007-07-20 18:05:00,1.73756,1.73789,1.73578,1.73596,196000000.0
2007-07-20 18:10:00,1.73584,1.73587,1.73505,1.73577,136000000.0
2007-07-20 18:15:00,1.73593,1.73626,1.73522,1.73582,226000000.0
2007-07-20 18:20:00,1.73623,1.73652,1.7358,1.73638,228000000.0
2007-07-20 18:25:00,1.7365,1.7366,1.73617,1.73641,151000000.0
2007-07-20 18:30:00,1.73632,1.73688,1.73622,1.73668,194000000.0
2007-07-20 18:35:00,1.73679,1.73826,1.73673,1.73824,273000000.0
2007-07-20 18:40:00,1.73874,1.73887,1.73766,1.7381,232000000.0
2007-07-20 18:45:00,1.73765,1.73905,1.73765,1.73875,216000000.0
2007-07-20 18:50:00,1.73858,1.73882,1.73736,1.73882,129000000.0
2007-07-20 18:55:00,1.73895,1.73963,1.73886,1.73955,98000000.0
2007-07-20 19:00:00,1.73964,1.73966,1.73858,1.73871,129000000.0
2007-07-20 19:05:00,1.73828,1.73895,1.73828,1.7388,232000000.0
2007-07-20 19:10:00,1.73896,1.73902,1.73863,1.73878,148000000.0
2007-07-20 19:15:00,1.73887,1.73992,1.73887,1.73979,123000000.0
2007-07-20 19:20:00,1.73955,1.73956,1.73861,1.73861,120000000.0
2007-07-20 19:25:00,1.73871,1.73885,1.7383,1.73844,216000000.0
2007-07-20 19:30:00,1.7385,1.73859,1.73802,1.73843,154000000.0
2007-07-20 19:35:00,1.73855,1.73883,1.73813,1.73813,91000000.0
2007-07-20 19:40:00,1.73784,1.73784,1.73572,1.7362,94000000.0
2007-07-20 19:45:00,1.73665,1.73773,1.73621,1.7371,118000000.0
2007-07-20 19:50:00,1.73721,1.73742,1.73658,1.73671,93000000.0
2007-07-20 19:55:00,1.73671,1.73676,1.73578,1.73582,106000000.0
2007-07-20 20:00:00,1.73539,1.7367,1.73539,1.7367,101000000.0
2007-07-20 20:05:00,1.73677,1.73685,1.73601,1.73601,97000000.0
2007-07-20 20:10:00,1.736,1.73628,1.73515,1.73581,65000000.0
2007-07-20 20:15:00,1.73575,1.736,1.73524,1.73576,72000000.0
2007-07-20 20:20:00,1.73562,1.73566,1.73478,1.73478,56000000.0
2007-07-20 20:25:00,1.73447,1.73501,1.73436,1.73436,76000000.0
2007-07-20 20:30:00,1.73442,1.73485,1.7341,1.73475,106000000.0
2007-07-20 20:35:00,1.73482,1.73516,1.73395,1.73493,60000000.0
2007-07-20 20:40:00,1.73491,1.7352,1.73486,1.735,50000000.0
2007-07-20 20:45:00,1.73488,1.73488,1.73431,1.73473,61000000.0
2007-07-20 20:50:00,1.73462,1.73513,1.7346,1.73493,58000000.0
2007-07-20 20:55:00,1.73523,1.73545,1.73472,1.73472,56000000.0
2007-07-20 21:00:00,1.73471,1.73479,1.73412,1.73436,55000000.0
2007-07-20 21:05:00,1.73447,1.73479,1.73428,1.73479,46000000.0
2007-07-20 21:10:00,1.73511,1.7352,1.73285,1.7349,45000000.0
2007-07-20 21:15:00,1.73508,1.73519,1.73475,1.73515,42000000.0
2007-07-20 21:20:00,1.73505,1.73521,1.73488,1.73518,45000000.0
2007-07-20 21:25:00,1.7351,1.7351,1.7341,1.7341,71000000.0
2007-07-20 21:30:00,1.73423,1.73442,1.73423,1.73439,41000000.0
2007-07-20 21:35:00,1.73442,1.7349,1.73418,1.73451,77000000.0
2007-07-20 21:40:00,1.73461,1.73533,1.73456,1.73468,55000000.0
2007-07-20 21:45:00,1.73456,1.7352,1.73451,1.7352,47000000.0
2007-07-20 21:50:00,1.73535,1.73569,1.73445,1.73569,45000000.0
2007-07-20 21:55:00,1.73574,1.73574,1.734,1.7341,72000000.0
2007-07-20 22:00:00,1.7343,1.73433,1.73349,1.73353,49000000.0
2007-07-20 22:05:00,1.73353,1.73353,1.733,1.73336,82000000.0
2007-07-20 22:10:00,1.73338,1.73361,1.73324,1.73324,54000000.0
2007-07-20 22:15:00,1.73324,1.73377,1.7331,1.7333,51000000.0
2007-07-20 22:20:00,1.73349,1.73374,1.73305,1.73351,39000000.0
2007-07-20 22:25:00,1.73365,1.73499,1.73346,1.73476,43000000.0
2007-07-20 22:30:00,1.73481,1.73481,1.73402,1.73437,125000000.0
2007-07-20 22:35:00,1.73449,1.73451,1.73404,1.73404,60000000.0
2007-07-20 22:40:00,1.7338,1.73442,1.7338,1.73411,53000000.0
2007-07-20 22:45:00,1.73422,1.73466,1.73398,1.73433,60000000.0
2007-07-20 22:50:00,1.73453,1.73458,1.73281,1.73281,51000000.0
2007-07-20 22:55:00,1.73294,1.73404,1.7329,1.73331,39000000.0
2007-07-22 23:00:00,1.73283,1.73435,1.73263,1.73333,49000000.0
2007-07-22 23:05:00,1.73325,1.73333,1.73254,1.73304,49000000.0
2007-07-22 23:10:00,1.73225,1.73343,1.73215,1.73341,32000000.0
2007-07-22 23:15:00,1.73324,1.73338,1.73218,1.73253,46000000.0
2007-07-22 23:20:00,1.73258,1.73278,1.73244,1.73259,40000000.0
2007-07-22 23:25:00,1.73279,1.73333,1.73272,1.73299,56000000.0
2007-07-22 23:30:00,1.73318,1.73337,1.72198,1.72198,56000000.0
2007-07-22 23:35:00,1.722,1.73298,1.722,1.73264,48000000.0
2007-07-22 23:40:00,1.73314,1.73314,1.73208,1.73208,63000000.0
2007-07-22 23:45:00,1.732,1.73356,1.73197,1.73294,38000000.0
2007-07-22 23:50:00,1.73279,1.73358,1.73274,1.73312,42000000.0
2007-07-22 23:55:00,1.73366,1.73411,1.733,1.73336,52000000.0
2007-07-23 00:00:00,1.73356,1.7336,1.73151,1.73151,45000000.0
2007-07-23 00:05:00,1.73171,1.73213,1.73153,1.73209,43000000.0
2007-07-23 00:10:00,1.73205,1.7326,1.73203,1.73243,58000000.0
2007-07-23 00:15:00,1.73215,1.73274,1.73202,1.73233,42000000.0
2007-07-23 00:20:00,1.73231,1.73367,1.73218,1.73358,40000000.0
2007-07-23 00:25:00,1.73203,1.73214,1.73167,1.73204,44000000.0
2007-07-23 00:30:00,1.73206,1.7339,1.73186,1.73209,52000000.0
2007-07-23 00:35:00,1.73215,1.7324,1.73184,1.73233,38000000.0
2007-07-23 00:40:00,1.73221,1.73538,1.73221,1.73526,41000000.0
2007-07-23 00:45:00,1.7352,1.73539,1.7348,1.73505,42000000.0
2007-07-23 00:50:00,1.7356,1.73578,1.73314,1.73557,46000000.0
2007-07-23 00:55:00,1.7362,1.7362,1.73529,1.73579,47000000.0
2007-07-23 01:00:00,1.73578,1.73585,1.73532,1.73564,54000000.0
2007-07-23 01:05:00,1.73563,1.73565,1.73468,1.73475,38000000.0
2007-07-23 01:10:00,1.73526,1.73615,1.73526,1.73577,47000000.0
2007-07-23 01:15:00,1.73583,1.73622,1.73539,1.73592,50000000.0
2007-07-23 01:20:00,1.73572,1.73644,1.73563,1.73644,42000000.0
2007-07-23 01:25:00,1.73639,1.73647,1.73534,1.73552,55000000.0
2007-07-23 01:30:00,1.73545,1.73546,1.73429,1.73429,71000000.0
2007-07-23 01:35:00,1.73485,1.73485,1.73432,1.73459,48000000.0
2007-07-23 01:40:00,1.73461,1.73462,1.73343,1.73392,40000000.0
2007-07-23 01:45:00,1.734,1.73426,1.73352,1.73357,43000000.0
2007-07-23 01:50:00,1.73359,1.73363,1.73303,1.73319,55000000.0
2007-07-23 01:55:00,1.73308,1.73352,1.73199,1.73205,53000000.0
2007-07-23 02:00:00,1.73208,1.73258,1.73201,1.73232,53000000.0
2007-07-23 02:05:00,1.73217,1.73228,1.73185,1.73186,55000000.0
2007-07-23 02:10:00,1.73162,1.73182,1.7315,1.73172,43000000.0
2007-07-23 02:15:00,1.7315,1.73236,1.7315,1.73234,40000000.0
2007-07-23 02:20:00,1.73251,1.73254,1.73093,1.73136,48000000.0
2007-07-23 02:25:00,1.73143,1.7319,1.73091,1.73141,71000000.0
2007-07-23 02:30:00,1.73142,1.73182,1.73096,1.73118,54000000.0
2007-07-23 02:35:00,1.73118,1.73128,1.731,1.73119,42000000.0
2007-07-23 02:40:00,1.73106,1.73125,1.7307,1.73078,50000000.0
2007-07-23 02:45:00,1.73082,1.73145,1.73076,1.73132,47000000.0
2007-07-23 02:50:00,1.73132,1.7323,1.73102,1.7323,38000000.0
2007-07-23 02:55:00,1.73273,1.73589,1.73258,1.73589,54000000.0
2007-07-23 03:00:00,1.73591,1.73591,1.73411,1.73425,43000000.0
2007-07-23 03:05:00,1.73425,1.73509,1.73394,1.73486,46000000.0
2007-07-23 03:10:00,1.73481,1.73529,1.73448,1.73479,42000000.0
2007-07-23 03:15:00,1.73501,1.73591,1.7347,1.73525,41000000.0
2007-07-23 03:20:00,1.73532,1.73578,1.73522,1.73524,38000000.0
2007-07-23 03:25:00,1.7351,1.73583,1.73436,1.73517,52000000.0
2007-07-23 03:30:00,1.7353,1.73542,1.73466,1.73479,44000000.0
2007-07-23 03:35:00,1.73432,1.7352,1.73432,1.73443,40000000.0
2007-07-23 03:40:00,1.73466,1.73504,1.73454,1.73465,42000000.0
2007-07-23 03:45:00,1.73456,1.73456,1.73344,1.73412,58000000.0
2007-07-23 03:50:00,1.7343,1.73469,1.73399,1.73429,43000000.0
2007-07-23 03:55:00,1.73397,1.73412,1.7335,1.73412,45000000.0
2007-07-23 04:00:00,1.73403,1.73409,1.73357,1.73364,52000000.0
2007-07-23 04:05:00,1.73372,1.73413,1.73242,1.7325,42000000.0
2007-07-23 04:10:00,1.7326,1.7334,1.73259,1.73281,38000000.0
2007-07-23 04:15:00,1.73265,1.73407,1.73167,1.73244,63000000.0
2007-07-23 04:20:00,1.7325,1.73262,1.73222,1.73238,48000000.0
2007-07-23 04:25:00,1.7323,1.73261,1.73219,1.73261,56000000.0
2007-07-23 04:30:00,1.7326,1.7329,1.73247,1.73247,56000000.0
2007-07-23 04:35:00,1.73218,1.73224,1.7312,1.73143,40000000.0
2007-07-23 04:40:00,1.73147,1.73193,1.73122,1.73134,46000000.0
2007-07-23 04:45:00,1.73169,1.73185,1.7315,1.73155,40000000.0
2007-07-23 04:50:00,1.73146,1.73231,1.73146,1.73231,49000000.0
2007-07-23 04:55:00,1.73224,1.73224,1.73068,1.73068,49000000.0
2007-07-23 05:00:00,1.73084,1.7311,1.73082,1.73091,39000000.0
2007-07-23 05:05:00,1.73116,1.73128,1.72978,1.73026,51000000.0
2007-07-23 05:10:00,1.73015,1.73049,1.72962,1.73025,60000000.0
2007-07-23 05:15:00,1.73013,1.73018,1.72985,1.73008,53000000.0
2007-07-23 05:20:00,1.73027,1.7303,1.7297,1.73006,60000000.0
2007-07-23 05:25:00,1.73,1.7302,1.72982,1.73003,125000000.0
2007-07-23 05:30:00,1.72998,1.73048,1.72998,1.73016,43000000.0
2007-07-23 05:35:00,1.73,1.73016,1.72907,1.7296,54000000.0
2007-07-23 05:40:00,1.7296,1.72971,1.72859,1.72896,51000000.0
2007-07-23 05:45:00,1.72922,1.72967,1.72896,1.72935,54000000.0
2007-07-23 05:50:00,1.72942,1.72999,1.72921,1.72955,82000000.0
2007-07-23 05:55:00,1.72966,1.73017,1.72966,1.73015,49000000.0
2007-07-23 06:00:00,1.73007,1.73033,1.72814,1.72845,72000000.0
2007-07-23 06:05:00,1.72853,1.72899,1.72813,1.72846,45000000.0
2007-07-23 06:10:00,1.72886,1.72958,1.72886,1.72943,47000000.0
2007-07-23 06:15:00,1.72954,1.72982,1.72874,1.72874,55000000.0
2007-07-23 06:20:00,1.72921,1.72954,1.72896,1.72954,77000000.0
2007-07-23 06:25:00,1.72946,1.72946,1.72893,1.72921,41000000.0
2007-07-23 06:30:00,1.72975,1.7299,1.7287,1.72935,68000000.0
2007-07-23 06:35:00,1.72933,1.72951,1.729,1.72951,45000000.0
2007-07-23 06:40:00,1.72953,1.72996,1.72935,1.7299,42000000.0
2007-07-23 06:45:00,1.72987,1.72988,1.72751,1.72956,45000000.0
2007-07-23 06:50:00,1.72944,1.72944,1.72902,1.72931,46000000.0
2007-07-23 06:55:00,1.72955,1.73056,1.72906,1.73028,55000000.0
2007-07-23 07:00:00,1.73032,1.73053,1.72995,1.72995,56000000.0
2007-07-23 07:05:00,1.7298,1.73023,1.72911,1.72993,58000000.0
2007-07-23 07:10:00,1.72986,1.7302,1.72969,1.72984,61000000.0
2007-07-23 07:15:00,1.73006,1.73031,1.72959,1.72959,50000000.0
2007-07-23 07:20:00,1.72942,1.72986,1.72936,1.72978,60000000.0
2007-07-23 07:25:00,1.72974,1.72979,1.72923,1.72963,106000000.0
2007-07-23 07:30:00,1.72952,1.72992,1.72873,1.72873,76000000.0
2007-07-23 07:35:00,1.72882,1.72967,1.72882,1.72898,56000000.0
2007-07-23 07:40:00,1.72917,1.72936,1.72797,1.72844,72000000.0
2007-07-23 07:45:00,1.72816,1.7287,1.72767,1.7283,65000000.0
2007-07-23 07:50:00,1.72832,1.72843,1.72648,1.72689,97000000.0
2007-07-23 07:55:00,1.72725,1.72743,1.72695,1.72695,101000000.0
2007-07-23 08:00:00,1.72699,1.72766,1.7268,1.72737,106000000.0
2007-07-23 08:05:00,1.72732,1.72732,1.72678,1.72712,93000000.0
2007-07-23 08:10:00,1.72691,1.72723,1.72653,1.72707,118000000.0
2007-07-23 08:15:00,1.72705,1.72723,1.72613,1.72658,94000000.0
2007-07-23 08:20:00,1.72666,1.72693,1.72641,1.72671,91000000.0
2007-07-23 08:25:00,1.72651,1.72658,1.72569,1.72613,154000000.0
2007-07-23 08:30:00,1.72609,1.72656,1.72578,1.72618,216000000.0
2007-07-23 08:35:00,1.72624,1.72626,1.72542,1.72543,120000000.0
2007-07-23 08:40:00,1.72541,1.72637,1.72535,1.72612,123000000.0
2007-07-23 08:45:00,1.72605,1.72633,1.72599,1.72623,148000000.0
2007-07-23 08:50:00,1.72625,1.72722,1.72616,1.72706,232000000.0
2007-07-23 08:55:00,1.72701,1.72716,1.72658,1.72702,129000000.0
2007-07-23 09:00:00,1.72708,1.72721,1.72639,1.72673,98000000.0
2007-07-23 09:05:00,1.727,1.72706,1.72642,1.72684,129000000.0
2007-07-23 09:10:00,1.72686,1.7269,1.72646,1.72648,216000000.0
2007-07-23 09:15:00,1.72642,1.72664,1.72607,1.72643,232000000.0
2007-07-23 09:20:00,1.72629,1.72663,1.72604,1.72663,273000000.0
2007-07-23 09:25:00,1.72665,1.7267,1.72607,1.72619,194000000.0
2007-07-23 09:30:00,1.7261,1.72657,1.72589,1.72657,151000000.0
2007-07-23 09:35:00,1.72664,1.72664,1.72625,1.72631,228000000.0
2007-07-23 09:40:00,1.72625,1.72671,1.72625,1.72662,226000000.0
2007-07-23 09:45:00,1.72661,1.72661,1.72541,1.72569,136000000.0
2007-07-23 09:50:00,1.72557,1.72574,1.72463,1.72485,196000000.0
2007-07-23 09:55:00,1.72487,1.72498,1.7246,1.72477,190000000.0
2007-07-23 10:00:00,1.72463,1.72499,1.72375,1.72474,196000000.0
2007-07-23 10:05:00,1.72488,1.72529,1.72479,1.72491,232000000.0
2007-07-23 10:10:00,1.72486,1.72514,1.72362,1.72492,303000000.0
2007-07-23 10:15:00,1.72509,1.72513,1.72449,1.7247,225000000.0
2007-07-23 10:20:00,1.72448,1.72481,1.72446,1.72476,233000000.0
2007-07-23 10:25:00,1.72476,1.72476,1.72391,1.72434,301000000.0
2007-07-23 10:30:00,1.72445,1.72483,1.72413,1.72455,157000000.0
2007-07-23 10:35:00,1.72421,1.72456,1.72311,1.72416,140000000.0
2007-07-23 10:40:00,1.72409,1.72409,1.72344,1.72359,139000000.0
2007-07-23 10:45:00,1.72339,1.72352,1.7228,1.7235,165000000.0
2007-07-23 10:50:00,1.72349,1.72357,1.72266,1.72269,206000000.0
2007-07-23 10:55:00,1.72265,1.72337,1.72259,1.72314,176000000.0
2007-07-23 11:00:00,1.72321,1.72347,1.72319,1.72342,178000000.0
2007-07-23 11:05:00,1.72342,1.72342,1.72216,1.72298,142000000.0
2007-07-23 11:10:00,1.72301,1.7235,1.7229,1.72298,236000000.0
2007-07-23 11:15:00,1.72303,1.72306,1.72241,1.72261,218000000.0
2007-07-23 11:20:00,1.72269,1.7231,1.72151,1.72308,229000000.0
2007-07-23 11:25:00,1.72295,1.72321,1.72198,1.72317,183000000.0
2007-07-23 11:30:00,1.72311,1.72326,1.72263,1.72263,173000000.0
2007-07-23 11:35:00,1.72261,1.72326,1.72255,1.72313,231000000.0
2007-07-23 11:40:00,1.72314,1.72349,1.72309,1.7233,185000000.0
2007-07-23 11:45:00,1.72323,1.72328,1.72189,1.72189,169000000.0
2007-07-23 11:50:00,1.72167,1.7218,1.72021,1.72021,188000000.0
2007-07-23 11:55:00,1.72025,1.72084,1.72025,1.72077,200000000.0
2007-07-23 12:00:00,1.72067,1.72067,1.72006,1.72038,150000000.0
2007-07-23 12:05:00,1.7205,1.72078,1.72011,1.7205,112000000.0
2007-07-23 12:10:00,1.72022,1.7206,1.71949,1.71993,149000000.0
2007-07-23 12:15:00,1.72061,1.72251,1.7205,1.72247,180000000.0
2007-07-23 12:20:00,1.72225,1.72248,1.72181,1.72207,178000000.0
2007-07-23 12:25:00,1.7221,1.72232,1.72041,1.72042,208000000.0
2007-07-23 12:30:00,1.72223,1.72238,1.72048,1.7214,188000000.0
2007-07-23 12:35:00,1.72184,1.72201,1.72165,1.72201,98000000.0
2007-07-23 12:40:00,1.72199,1.72199,1.72165,1.72187,82000000.0
2007-07-23 12:45:00,1.72185,1.72211,1.72168,1.72168,160000000.0
2007-07-23 12:50:00,1.72179,1.72197,1.72154,1.72154,129000000.0
2007-07-23 12:55:00,1.72162,1.72309,1.72162,1.72309,131000000.0
2007-07-23 13:00:00,1.72311,1.72311,1.72215,1.72269,91000000.0
2007-07-23 13:05:00,1.7227,1.72297,1.72264,1.72278,126000000.0
2007-07-23 13:10:00,1.72281,1.72307,1.72261,1.72261,104000000.0
2007-07-23 13:15:00,1.72273,1.72284,1.72179,1.72202,141000000.0
2007-07-23 13:20:00,1.7221,1.7231,1.7221,1.72293,165000000.0
2007-07-23 13:25:00,1.72293,1.72295,1.72221,1.72243,128000000.0
2007-07-23 13:30:00,1.72245,1.72279,1.72187,1.72264,118000000.0
2007-07-23 13:35:00,1.72265,1.72274,1.72185,1.72185,143000000.0
2007-07-23 13:40:00,1.72185,1.72216,1.72094,1.72198,145000000.0
2007-07-23 13:45:00,1.72179,1.72189,1.72119,1.72121,101000000.0
2007-07-23 13:50:00,1.72125,1.72133,1.72092,1.72108,144000000.0
2007-07-23 13:55:00,1.72107,1.72166,1.72101,1.72114,144000000.0
2007-07-23 14:00:00,1.72129,1.72252,1.72129,1.72252,124000000.0
2007-07-23 14:05:00,1.72253,1.72255,1.72185,1.72196,128000000.0
2007-07-23 14:10:00,1.72199,1.72286,1.7218,1.7218,104000000.0
2007-07-23 14:15:00,1.72169,1.7229,1.72159,1.72271,86000000.0
2007-07-23 14:20:00,1.72256,1.72273,1.7223,1.7225,84000000.0
2007-07-23 14:25:00,1.72226,1.72309,1.7213,1.72309,75000000.0
2007-07-23 14:30:00,1.72309,1.72317,1.72278,1.72285,67000000.0
2007-07-23 14:35:00,1.72291,1.72291,1.72219,1.72273,41000000.0
2007-07-23 14:40:00,1.72278,1.72341,1.72257,1.72271,43000000.0
2007-07-23 14:45:00,1.72264,1.72275,1.72202,1.72254,41000000.0
2007-07-23 14:50:00,1.72277,1.72314,1.72263,1.72292,39000000.0
2007-07-23 14:55:00,1.72288,1.72303,1.72228,1.72228,38000000.0
2007-07-23 15:00:00,1.72219,1.72231,1.72166,1.72215,37000000.0
2007-07-23 15:05:00,1.72216,1.72242,1.72188,1.72231,41000000.0
2007-07-23 15:10:00,1.72215,1.72274,1.72165,1.72191,47000000.0
2007-07-23 15:15:00,1.72189,1.7225,1.72189,1.72213,41000000.0
2007-07-23 15:20:00,1.72198,1.72238,1.72169,1.72173,42000000.0
2007-07-23 15:25:00,1.72174,1.72215,1.72135,1.72144,39000000.0
2007-07-23 15:30:00,1.72143,1.72172,1.72117,1.72121,45000000.0
2007-07-23 15:35:00,1.72117,1.72135,1.71843,1.72071,39000000.0
2007-07-23 15:40:00,1.72087,1.7211,1.72052,1.72057,44000000.0
2007-07-23 15:45:00,1.72063,1.72092,1.72024,1.72092,40000000.0
2007-07-23 15:50:00,1.72082,1.72141,1.72048,1.72127,42000000.0
2007-07-23 15:55:00,1.72136,1.72242,1.72115,1.72236,43000000.0
2007-07-23 16:00:00,1.72241,1.72252,1.7218,1.72238,43000000.0
2007-07-23 16:05:00,1.72236,1.72259,1.72179,1.72244,44000000.0
2007-07-23 16:10:00,1.72238,1.72244,1.72174,1.72194,44000000.0
2007-07-23 16:15:00,1.72207,1.72215,1.72128,1.72177,47000000.0
2007-07-23 16:20:00,1.72165,1.72165,1.72067,1.72128,44000000.0
2007-07-23 16:25:00,1.7213,1.72197,1.72023,1.72164,43000000.0
2007-07-23 16:30:00,1.7216,1.72173,1.7209,1.72101,42000000.0
2007-07-23 16:35:00,1.7212,1.72153,1.72039,1.72065,38000000.0
2007-07-23 16:40:00,1.72074,1.72102,1.72037,1.72043,42000000.0
2007-07-23 16:45:00,1.72034,1.72063,1.71954,1.72049,47000000.0
2007-07-23 16:50:00,1.72032,1.72032,1.71986,1.72005,39000000.0
2007-07-23 16:55:00,1.72011,1.7203,1.71854,1.71913,44000000.0
2007-07-23 17:00:00,1.71922,1.72007,1.71795,1.71994,40000000.0
2007-07-23 17:05:00,1.71975,1.72003,1.71964,1.71982,44000000.0
2007-07-23 17:10:00,1.71968,1.71974,1.71933,1.71949,40000000.0
2007-07-23 17:15:00,1.71931,1.71956,1.71867,1.71956,40000000.0
2007-07-23 17:20:00,1.71927,1.71927,1.71794,1.71835,41000000.0
2007-07-23 17:25:00,1.71804,1.71911,1.71764,1.71846,38000000.0
2007-07-23 17:30:00,1.71851,1.71892,1.7183,1.71888,45000000.0
2007-07-23 17:35:00,1.71883,1.71905,1.71843,1.71895,36000000.0
2007-07-23 17:40:00,1.71892,1.71912,1.71852,1.71867,45000000.0
2007-07-23 17:45:00,1.71877,1.71877,1.71817,1.71863,37000000.0
2007-07-23 17:50:00,1.71865,1.71885,1.71817,1.71837,39000000.0
2007-07-23 17:55:00,1.71835,1.7187,1.71833,1.7187,44000000.0
2007-07-23 18:00:00,1.71854,1.71857,1.71801,1.71825,44000000.0
2007-07-23 18:05:00,1.71836,1.71836,1.71702,1.71706,44000000.0
2007-07-23 18:10:00,1.71716,1.71756,1.71645,1.71645,45000000.0
2007-07-23 18:15:00,1.71635,1.71653,1.71567,1.71622,46000000.0
2007-07-23 18:20:00,1.7162,1.71687,1.71456,1.71687,47000000.0
2007-07-23 18:25:00,1.71681,1.71686,1.71626,1.71647,36000000.0
2007-07-23 18:30:00,1.71651,1.71651,1.71555,1.71565,46000000.0
2007-07-23 18:35:00,1.71577,1.71655,1.71572,1.71626,38000000.0
2007-07-23 18:40:00,1.7162,1.7164,1.71585,1.71585,41000000.0
2007-07-23 18:45:00,1.71576,1.71622,1.71567,1.71605,44000000.0
2007-07-23 18:50:00,1.71617,1.71617,1.71559,1.71579,44000000.0
2007-07-23 18:55:00,1.71612,1.71658,1.71596,1.71597,41000000.0
2007-07-23 19:00:00,1.71577,1.71675,1.71565,1.71657,37000000.0
2007-07-23 19:05:00,1.71653,1.71676,1.71583,1.71641,40000000.0
2007-07-23 19:10:00,1.71639,1.71666,1.71432,1.71535,44000000.0
2007-07-23 19:15:00,1.71538,1.71538,1.71465,1.71473,47000000.0
2007-07-23 19:20:00,1.71472,1.71528,1.71461,1.71465,47000000.0
2007-07-23 19:25:00,1.71464,1.71486,1.71449,1.7146,41000000.0
2007-07-23 19:30:00,1.71447,1.71469,1.71413,1.71455,42000000.0
2007-07-23 19:35:00,1.71457,1.71483,1.71417,1.71417,38000000.0
2007-07-23 19:40:00,1.71453,1.7149,1.71445,1.71473,42000000.0
2007-07-23 19:45:00,1.71461,1.71482,1.71425,1.71453,40000000.0
2007-07-23 19:50:00,1.71434,1.71494,1.71434,1.71461,36000000.0
2007-07-23 19:55:00,1.71453,1.71529,1.71453,1.71504,41000000.0
2007-07-23 20:00:00,1.715,1.71519,1.71465,1.71501,39000000.0
2007-07-23 20:05:00,1.7146,1.71519,1.71453,1.71484,45000000.0
2007-07-23 20:10:00,1.71505,1.71532,1.71448,1.71473,40000000.0
2007-07-23 20:15:00,1.71468,1.71477,1.71397,1.71445,42000000.0
2007-07-23 20:20:00,1.71461,1.7147,1.71214,1.71267,40000000.0
2007-07-23 20:25:00,1.7127,1.71305,1.71245,1.71293,43000000.0
2007-07-23 20:30:00,1.71306,1.71321,1.71242,1.71242,37000000.0
2007-07-23 20:35:00,1.71277,1.71345,1.71252,1.71311,46000000.0
2007-07-23 20:40:00,1.71305,1.71363,1.71305,1.71328,45000000.0
2007-07-23 20:45:00,1.71314,1.7135,1.71232,1.71289,39000000.0
2007-07-23 20:50:00,1.71279,1.71297,1.71231,1.71283,50000000.0
2007-07-23 20:55:00,1.71304,1.71334,1.71296,1.71334,36000000.0
2007-07-23 21:00:00,1.7134,1.71363,1.71321,1.71363,36000000.0
2007-07-23 21:05:00,1.71365,1.71375,1.71321,1.71338,43000000.0
2007-07-23 21:10:00,1.71351,1.71351,1.71258,1.71301,41000000.0
2007-07-23 21:15:00,1.71303,1.71355,1.71248,1.71349,39000000.0
2007-07-23 21:20:00,1.71336,1.71338,1.71236,1.71271,49000000.0
2007-07-23 21:25:00,1.71302,1.7133,1.71266,1.71319,35000000.0
2007-07-23 21:30:00,1.71309,1.71309,1.71227,1.7127,45000000.0
2007-07-23 21:35:00,1.71264,1.7127,1.71178,1.71211,44000000.0
2007-07-23 21:40:00,1.71202,1.71227,1.71147,1.71157,37000000.0
2007-07-23 21:45:00,1.71147,1.71208,1.711,1.71175,38000000.0
2007-07-23 21:50:00,1.71206,1.71241,1.71178,1.71225,36000000.0
2007-07-23 21:55:00,1.71224,1.7124,1.71158,1.71158,37000000.0
2007-07-23 22:00:00,1.71167,1.71213,1.71122,1.71135,42000000.0
2007-07-23 22:05:00,1.71157,1.71182,1.71115,1.71151,42000000.0
2007-07-23 22:10:00,1.71141,1.712,1.71141,1.71178,42000000.0
2007-07-23 22:15:00,1.71201,1.71201,1.71094,1.7114,39000000.0
2007-07-23 22:20:00,1.7111,1.7119,1.71105,1.7119,39000000.0
2007-07-23 22:25:00,1.71177,1.71215,1.71124,1.71214,39000000.0
2007-07-23 22:30:00,1.7122,1.71298,1.71205,1.71219,38000000.0
2007-07-23 22:35:00,1.71221,1.71312,1.71214,1.71305,43000000.0
2007-07-23 22:40:00,1.7131,1.7131,1.7127,1.71305,43000000.0
2007-07-23 22:45:00,1.71313,1.71349,1.71284,1.71341,45000000.0
2007-07-23 22:50:00,1.71356,1.71356,1.71248,1.71264,40000000.0
2007-07-23 22:55:00,1.71313,1.71345,1.71218,1.71218,35000000.0
2007-07-23 23:00:00,1.71287,1.71332,1.71285,1.713,39000000.0
2007-07-23 23:05:00,1.71296,1.71309,1.71249,1.71302,42000000.0
2007-07-23 23:10:00,1.71282,1.71323,1.71261,1.71298,40000000.0
2007-07-23 23:15:00,1.71295,1.71316,1.71246,1.71287,41000000.0
2007-07-23 23:20:00,1.713,1.71334,1.71256,1.71334,44000000.0
2007-07-23 23:25:00,1.71262,1.71351,1.71262,1.71322,36000000.0
2007-07-23 23:30:00,1.71347,1.71375,1.71265,1.71299,37000000.0
2007-07-23 23:35:00,1.71312,1.71333,1.71246,1.71248,43000000.0
2007-07-23 23:40:00,1.71298,1.71314,1.7127,1.71276,38000000.0
2007-07-23 23:45:00,1.71292,1.71337,1.71213,1.71304,40000000.0
2007-07-23 23:50:00,1.71319,1.71333,1.71262,1.71331,36000000.0
2007-07-23 23:55:00,1.713,1.71343,1.71281,1.7132,37000000.0
2007-07-24 00:00:00,1.71279,1.71324,1.71252,1.71308,37000000.0
2007-07-24 00:05:00,1.71297,1.71317,1.71274,1.71302,43000000.0
2007-07-24 00:10:00,1.71296,1.71319,1.71225,1.71316,39000000.0
2007-07-24 00:15:00,1.71309,1.7136,1.71245,1.71261,42000000.0
2007-07-24 00:20:00,1.71291,1.71358,1.71291,1.71304,45000000.0
2007-07-24 00:25:00,1.7131,1.71325,1.7124,1.71256,41000000.0
2007-07-24 00:30:00,1.7124,1.71263,1.71201,1.7124,47000000.0
2007-07-24 00:35:00,1.71219,1.7124,1.71016,1.71223,36000000.0
2007-07-24 00:40:00,1.71201,1.71201,1.71037,1.71088,42000000.0
2007-07-24 00:45:00,1.71077,1.71094,1.7095,1.70955,46000000.0
2007-07-24 00:50:00,1.70971,1.71061,1.70937,1.71052,38000000.0
2007-07-24 00:55:00,1.71062,1.71068,1.70989,1.71,36000000.0
2007-07-24 01:00:00,1.71082,1.7111,1.71041,1.71098,41000000.0
2007-07-24 01:05:00,1.71118,1.71118,1.70988,1.7104,41000000.0
2007-07-24 01:10:00,1.7104,1.71083,1.71005,1.71083,45000000.0
2007-07-24 01:15:00,1.71071,1.71195,1.71055,1.71193,41000000.0
2007-07-24 01:20:00,1.71178,1.71235,1.71107,1.71121,40000000.0
2007-07-24 01:25:00,1.71121,1.71123,1.71031,1.71072,36000000.0
2007-07-24 01:30:00,1.71047,1.71087,1.71027,1.71064,45000000.0
2007-07-24 01:35:00,1.71079,1.71125,1.71066,1.71066,42000000.0
2007-07-24 01:40:00,1.71061,1.71083,1.71038,1.71058,43000000.0
2007-07-24 01:45:00,1.71067,1.71084,1.71032,1.71083,41000000.0
2007-07-24 01:50:00,1.71104,1.7117,1.71086,1.7115,43000000.0
2007-07-24 01:55:00,1.71151,1.71288,1.71089,1.71236,41000000.0
2007-07-24 02:00:00,1.71208,1.7123,1.71136,1.7123,50000000.0
2007-07-24 02:05:00,1.71228,1.71228,1.71184,1.71228,55000000.0
2007-07-24 02:10:00,1.71225,1.71245,1.71181,1.71228,43000000.0
2007-07-24 02:15:00,1.71226,1.71227,1.7116,1.71164,40000000.0
2007-07-24 02:20:00,1.71143,1.71199,1.71108,1.7111,48000000.0
2007-07-24 02:25:00,1.71127,1.71135,1.71079,1.71135,71000000.0
2007-07-24 02:30:00,1.7115,1.71221,1.71122,1.71155,54000000.0
2007-07-24 02:35:00,1.71172,1.71226,1.71148,1.71172,42000000.0
2007-07-24 02:40:00,1.71192,1.71205,1.7115,1.71189,50000000.0
2007-07-24 02:45:00,1.71173,1.71173,1.71051,1.71089,47000000.0
2007-07-24 02:50:00,1.71077,1.71127,1.70898,1.70911,38000000.0
2007-07-24 02:55:00,1.70946,1.71022,1.70915,1.70944,54000000.0
2007-07-24 03:00:00,1.70932,1.70964,1.70866,1.70869,43000000.0
2007-07-24 03:05:00,1.70891,1.70956,1.70883,1.70956,46000000.0
2007-07-24 03:10:00,1.70934,1.70943,1.70894,1.70931,42000000.0
2007-07-24 03:15:00,1.70933,1.71015,1.70887,1.70993,41000000.0
2007-07-24 03:20:00,1.70999,1.71005,1.70937,1.70979,38000000.0
2007-07-24 03:25:00,1.7094,1.71014,1.70906,1.71007,52000000.0
2007-07-24 03:30:00,1.71,1.71015,1.70898,1.70898,44000000.0
2007-07-24 03:35:00,1.70885,1.70934,1.70867,1.70887,40000000.0
2007-07-24 03:40:00,1.70869,1.70869,1.70719,1.70736,42000000.0
2007-07-24 03:45:00,1.70735,1.70746,1.70633,1.70728,58000000.0
2007-07-24 03:50:00,1.70743,1.7077,1.7072,1.70732,43000000.0
2007-07-24 03:55:00,1.70681,1.70732,1.70681,1.70727,39000000.0
2007-07-24 04:00:00,1.70745,1.70754,1.70611,1.70627,52000000.0
2007-07-24 04:05:00,1.70636,1.70684,1.70616,1.70631,42000000.0
2007-07-24 04:10:00,1.70612,1.70656,1.70612,1.7064,38000000.0
2007-07-24 04:15:00,1.7065,1.70661,1.70565,1.70618,63000000.0
2007-07-24 04:20:00,1.70563,1.70617,1.70454,1.705,48000000.0
2007-07-24 04:25:00,1.70478,1.70479,1.70423,1.70441,56000000.0
2007-07-24 04:30:00,1.70457,1.70507,1.70421,1.70499,56000000.0
2007-07-24 04:35:00,1.70494,1.7058,1.70494,1.70548,40000000.0
2007-07-24 04:40:00,1.70567,1.70665,1.70517,1.70602,46000000.0
2007-07-24 04:45:00,1.70627,1.70786,1.70618,1.70684,40000000.0
2007-07-24 04:50:00,1.70672,1.70688,1.7065,1.70668,49000000.0
2007-07-24 04:55:00,1.70705,1.70771,1.70705,1.70768,49000000.0
2007-07-24 05:00:00,1.70751,1.70872,1.70748,1.70864,37000000.0
2007-07-24 05:05:00,1.70899,1.71151,1.70899,1.71048,51000000.0
2007-07-24 05:10:00,1.71027,1.71181,1.71027,1.71143,60000000.0
2007-07-24 05:15:00,1.71151,1.71151,1.71026,1.7106,53000000.0
2007-07-24 05:20:00,1.71047,1.71051,1.70969,1.70969,62000000.0
2007-07-24 05:25:00,1.7096,1.70973,1.70802,1.70813,125000000.0
2007-07-24 05:30:00,1.70779,1.70848,1.70765,1.70848,43000000.0
2007-07-24 05:35:00,1.70867,1.70895,1.70821,1.70858,54000000.0
2007-07-24 05:40:00,1.70861,1.70895,1.70803,1.70819,51000000.0
2007-07-24 05:45:00,1.70803,1.70803,1.70747,1.70776,54000000.0
2007-07-24 05:50:00,1.70756,1.70825,1.70742,1.70808,82000000.0
2007-07-24 05:55:00,1.70794,1.70838,1.70764,1.70791,49000000.0
2007-07-24 06:00:00,1.70785,1.70816,1.70728,1.70804,72000000.0
2007-07-24 06:05:00,1.70813,1.70841,1.7072,1.70725,45000000.0
2007-07-24 06:10:00,1.70814,1.70841,1.70782,1.70831,47000000.0
2007-07-24 06:15:00,1.70839,1.70845,1.70725,1.708,55000000.0
2007-07-24 06:20:00,1.70801,1.70826,1.70742,1.70816,77000000.0
2007-07-24 06:25:00,1.70816,1.70848,1.7081,1.70834,41000000.0
2007-07-24 06:30:00,1.7083,1.7084,1.70778,1.70778,85000000.0
2007-07-24 06:35:00,1.70793,1.70827,1.70784,1.70822,45000000.0
2007-07-24 06:40:00,1.70798,1.70816,1.70775,1.7081,42000000.0
2007-07-24 06:45:00,1.70815,1.70861,1.70652,1.7086,45000000.0
2007-07-24 06:50:00,1.70851,1.70861,1.70814,1.70847,46000000.0
2007-07-24 06:55:00,1.7083,1.7083,1.70748,1.70748,55000000.0
2007-07-24 07:00:00,1.70756,1.70781,1.70735,1.70737,56000000.0
2007-07-24 07:05:00,1.70741,1.70768,1.7074,1.70767,58000000.0
2007-07-24 07:10:00,1.70775,1.7078,1.70731,1.7075,61000000.0
2007-07-24 07:15:00,1.70692,1.70811,1.70692,1.7078,50000000.0
2007-07-24 07:20:00,1.70771,1.70809,1.70754,1.70806,60000000.0
2007-07-24 07:25:00,1.70806,1.70856,1.7079,1.70791,106000000.0
2007-07-24 07:30:00,1.70786,1.70851,1.70716,1.70846,76000000.0
2007-07-24 07:35:00,1.70864,1.70931,1.7085,1.70928,56000000.0
2007-07-24 07:40:00,1.70926,1.70999,1.70859,1.70999,72000000.0
2007-07-24 07:45:00,1.71008,1.71013,1.70964,1.70976,65000000.0
2007-07-24 07:50:00,1.70987,1.71095,1.70947,1.71085,97000000.0
2007-07-24 07:55:00,1.71108,1.71108,1.71036,1.71045,101000000.0
2007-07-24 08:00:00,1.71048,1.71091,1.71037,1.71057,106000000.0
2007-07-24 08:05:00,1.71063,1.71089,1.71013,1.71059,93000000.0
2007-07-24 08:10:00,1.71058,1.71065,1.70974,1.70984,118000000.0
2007-07-24 08:15:00,1.70981,1.71068,1.70971,1.71014,94000000.0
2007-07-24 08:20:00,1.7103,1.71048,1.70976,1.70999,91000000.0
2007-07-24 08:25:00,1.71029,1.71064,1.70921,1.71064,154000000.0
2007-07-24 08:30:00,1.71067,1.71076,1.71033,1.71041,216000000.0
2007-07-24 08:35:00,1.71024,1.71072,1.70989,1.71072,120000000.0
2007-07-24 08:40:00,1.71063,1.71099,1.7101,1.71034,123000000.0
2007-07-24 08:45:00,1.71065,1.71108,1.71057,1.7106,148000000.0
2007-07-24 08:50:00,1.71071,1.71095,1.71037,1.71054,232000000.0
2007-07-24 08:55:00,1.71045,1.71111,1.71033,1.71096,129000000.0
2007-07-24 09:00:00,1.71099,1.71164,1.71097,1.71158,98000000.0
2007-07-24 09:05:00,1.71165,1.71183,1.71094,1.71159,129000000.0
2007-07-24 09:10:00,1.71149,1.71178,1.7112,1.71164,216000000.0
2007-07-24 09:15:00,1.71144,1.71155,1.71102,1.71125,232000000.0
2007-07-24 09:20:00,1.71139,1.71236,1.71139,1.71205,273000000.0
2007-07-24 09:25:00,1.71219,1.71276,1.71195,1.71204,194000000.0
2007-07-24 09:30:00,1.71204,1.7121,1.7113,1.71203,151000000.0
2007-07-24 09:35:00,1.71234,1.71234,1.71102,1.71164,228000000.0
2007-07-24 09:40:00,1.71177,1.71248,1.71177,1.71201,226000000.0
2007-07-24 09:45:00,1.71191,1.71201,1.71097,1.71097,136000000.0
2007-07-24 09:50:00,1.71056,1.71132,1.71044,1.71119,196000000.0
2007-07-24 09:55:00,1.71112,1.71115,1.71033,1.7109,190000000.0
2007-07-24 10:00:00,1.71062,1.71115,1.71051,1.71064,196000000.0
2007-07-24 10:05:00,1.71051,1.71134,1.71025,1.71115,232000000.0
2007-07-24 10:10:00,1.71064,1.7107,1.70949,1.70965,303000000.0
2007-07-24 10:15:00,1.70963,1.70969,1.70894,1.70918,225000000.0
2007-07-24 10:20:00,1.70914,1.70914,1.70878,1.70905,233000000.0
2007-07-24 10:25:00,1.70893,1.70893,1.70837,1.70844,301000000.0
2007-07-24 10:30:00,1.70847,1.70922,1.70828,1.70882,157000000.0
2007-07-24 10:35:00,1.70875,1.70882,1.70763,1.7078,140000000.0
2007-07-24 10:40:00,1.70793,1.70837,1.70793,1.70793,139000000.0
2007-07-24 10:45:00,1.70817,1.70829,1.70716,1.70737,165000000.0
2007-07-24 10:50:00,1.70757,1.70809,1.70755,1.7077,206000000.0
2007-07-24 10:55:00,1.70764,1.70791,1.70747,1.70763,176000000.0
2007-07-24 11:00:00,1.70772,1.70864,1.70647,1.70847,178000000.0
2007-07-24 11:05:00,1.70853,1.70853,1.70794,1.70827,142000000.0
2007-07-24 11:10:00,1.70809,1.70848,1.70801,1.70802,236000000.0
2007-07-24 11:15:00,1.70803,1.70813,1.70729,1.70748,218000000.0
2007-07-24 11:20:00,1.70747,1.70771,1.70717,1.70745,229000000.0
2007-07-24 11:25:00,1.70725,1.70734,1.7067,1.70714,183000000.0
2007-07-24 11:30:00,1.7071,1.70759,1.70698,1.70732,173000000.0
2007-07-24 11:35:00,1.70745,1.70756,1.70694,1.70694,231000000.0
2007-07-24 11:40:00,1.70709,1.70747,1.70702,1.70746,185000000.0
2007-07-24 11:45:00,1.70733,1.70867,1.70634,1.70865,169000000.0
2007-07-24 11:50:00,1.70864,1.70882,1.70836,1.70882,188000000.0
2007-07-24 11:55:00,1.70888,1.70893,1.70836,1.70836,200000000.0
2007-07-24 12:00:00,1.70881,1.70971,1.70881,1.70966,150000000.0
2007-07-24 12:05:00,1.70968,1.7097,1.70933,1.70935,112000000.0
2007-07-24 12:10:00,1.70929,1.70963,1.70845,1.7085,149000000.0
2007-07-24 12:15:00,1.70848,1.70858,1.70724,1.7075,180000000.0
2007-07-24 12:20:00,1.7075,1.70753,1.70713,1.70741,178000000.0
2007-07-24 12:25:00,1.70767,1.70792,1.70454,1.70508,208000000.0
2007-07-24 12:30:00,1.70719,1.70766,1.70546,1.70753,188000000.0
2007-07-24 12:35:00,1.7076,1.70813,1.70749,1.70786,98000000.0
2007-07-24 12:40:00,1.70808,1.7085,1.70796,1.70816,82000000.0
2007-07-24 12:45:00,1.70801,1.70852,1.70777,1.70834,160000000.0
2007-07-24 12:50:00,1.70848,1.7086,1.70777,1.70799,129000000.0
2007-07-24 12:55:00,1.70812,1.70918,1.70776,1.70918,131000000.0
2007-07-24 13:00:00,1.70915,1.70915,1.70826,1.70843,91000000.0
2007-07-24 13:05:00,1.7084,1.70866,1.70805,1.70862,126000000.0
2007-07-24 13:10:00,1.70846,1.70874,1.70774,1.70791,104000000.0
2007-07-24 13:15:00,1.70796,1.70877,1.70778,1.7084,141000000.0
2007-07-24 13:20:00,1.70866,1.709,1.70809,1.70809,165000000.0
2007-07-24 13:25:00,1.70823,1.7094,1.70808,1.70936,128000000.0
2007-07-24 13:30:00,1.70958,1.70969,1.70912,1.70919,118000000.0
2007-07-24 13:35:00,1.7092,1.71014,1.70917,1.70995,143000000.0
2007-07-24 13:40:00,1.71022,1.71106,1.71022,1.71084,145000000.0
2007-07-24 13:45:00,1.71059,1.71067,1.71014,1.7104,101000000.0
2007-07-24 13:50:00,1.71061,1.71075,1.71007,1.71039,144000000.0
2007-07-24 13:55:00,1.71034,1.71063,1.70998,1.71053,144000000.0
2007-07-24 14:00:00,1.71055,1.71128,1.71055,1.71109,124000000.0
2007-07-24 14:05:00,1.7111,1.71144,1.71071,1.71095,128000000.0
2007-07-24 14:10:00,1.71067,1.71075,1.70945,1.70945,104000000.0
2007-07-24 14:15:00,1.70941,1.71033,1.70937,1.71008,86000000.0
2007-07-24 14:20:00,1.71032,1.71095,1.71032,1.71072,84000000.0
2007-07-24 14:25:00,1.71065,1.71078,1.71043,1.71055,75000000.0
2007-07-24 14:30:00,1.7106,1.71144,1.71049,1.71137,67000000.0
2007-07-24 14:35:00,1.71181,1.71198,1.71038,1.71089,41000000.0
2007-07-24 14:40:00,1.71069,1.7109,1.70993,1.7109,43000000.0
2007-07-24 14:45:00,1.71072,1.71107,1.71021,1.71088,41000000.0
2007-07-24 14:50:00,1.7108,1.71098,1.71032,1.71058,39000000.0
2007-07-24 14:55:00,1.71068,1.71106,1.70969,1.71106,38000000.0
2007-07-24 15:00:00,1.71101,1.71105,1.71055,1.71105,37000000.0
2007-07-24 15:05:00,1.71117,1.71131,1.71029,1.71068,41000000.0
2007-07-24 15:10:00,1.71065,1.711,1.71045,1.71069,47000000.0
2007-07-24 15:15:00,1.7107,1.71076,1.70995,1.71025,41000000.0
2007-07-24 15:20:00,1.71042,1.71074,1.71008,1.71037,42000000.0
2007-07-24 15:25:00,1.71072,1.7115,1.71048,1.71113,39000000.0
2007-07-24 15:30:00,1.71101,1.7123,1.71067,1.71152,45000000.0
2007-07-24 15:35:00,1.71154,1.7122,1.71005,1.71187,39000000.0
2007-07-24 15:40:00,1.71168,1.71206,1.71105,1.71134,44000000.0
2007-07-24 15:45:00,1.71145,1.71163,1.71113,1.71163,40000000.0
2007-07-24 15:50:00,1.71137,1.71147,1.71092,1.71137,42000000.0
2007-07-24 15:55:00,1.71145,1.71162,1.71092,1.71147,43000000.0
2007-07-24 16:00:00,1.71125,1.71135,1.7111,1.71114,43000000.0
2007-07-24 16:05:00,1.71108,1.71196,1.71097,1.71176,44000000.0
2007-07-24 16:10:00,1.71129,1.71197,1.71127,1.71138,44000000.0
2007-07-24 16:15:00,1.7115,1.71226,1.71147,1.7122,47000000.0
2007-07-24 16:20:00,1.71199,1.71199,1.71128,1.71155,44000000.0
2007-07-24 16:25:00,1.71153,1.71153,1.71105,1.71118,43000000.0
2007-07-24 16:30:00,1.71107,1.71107,1.71004,1.71031,42000000.0
2007-07-24 16:35:00,1.71027,1.71063,1.70972,1.70972,38000000.0
2007-07-24 16:40:00,1.70955,1.71019,1.70951,1.7098,42000000.0
2007-07-24 16:45:00,1.70956,1.71034,1.70956,1.71012,47000000.0
2007-07-24 16:50:00,1.71014,1.71082,1.70985,1.71006,39000000.0
2007-07-24 16:55:00,1.71026,1.71034,1.70822,1.70822,44000000.0
2007-07-24 17:00:00,1.7084,1.70899,1.70711,1.7089,40000000.0
2007-07-24 17:05:00,1.70895,1.70895,1.70823,1.70866,44000000.0
2007-07-24 17:10:00,1.7087,1.70873,1.70778,1.7078,40000000.0
2007-07-24 17:15:00,1.70758,1.70772,1.70722,1.70726,40000000.0
2007-07-24 17:20:00,1.7072,1.70729,1.7069,1.70706,41000000.0
2007-07-24 17:25:00,1.70698,1.70698,1.70661,1.70661,38000000.0
2007-07-24 17:30:00,1.70662,1.70706,1.70627,1.70706,45000000.0
2007-07-24 17:35:00,1.70703,1.70849,1.70677,1.70792,36000000.0
2007-07-24 17:40:00,1.70754,1.70769,1.70718,1.70738,45000000.0
2007-07-24 17:45:00,1.70734,1.70761,1.70686,1.7069,37000000.0
2007-07-24 17:50:00,1.70701,1.70783,1.70701,1.70735,39000000.0
2007-07-24 17:55:00,1.70727,1.70844,1.70722,1.70844,44000000.0
2007-07-24 18:00:00,1.70819,1.70834,1.70744,1.70784,44000000.0
2007-07-24 18:05:00,1.70784,1.70863,1.70778,1.70863,44000000.0
2007-07-24 18:10:00,1.70761,1.70854,1.70742,1.70807,45000000.0
2007-07-24 18:15:00,1.70793,1.70804,1.70748,1.70748,46000000.0
2007-07-24 18:20:00,1.70739,1.7074,1.70525,1.70728,47000000.0
2007-07-24 18:25:00,1.70712,1.70731,1.70671,1.70671,36000000.0
2007-07-24 18:30:00,1.7066,1.70698,1.70646,1.70672,46000000.0
2007-07-24 18:35:00,1.70681,1.70731,1.70656,1.70702,38000000.0
2007-07-24 18:40:00,1.70708,1.70715,1.70678,1.70693,41000000.0
2007-07-24 18:45:00,1.70698,1.70717,1.70624,1.7067,44000000.0
2007-07-24 18:50:00,1.70698,1.70718,1.70652,1.70706,44000000.0
2007-07-24 18:55:00,1.70722,1.70766,1.70709,1.70749,41000000.0
2007-07-24 19:00:00,1.70773,1.70775,1.70721,1.7074,37000000.0
2007-07-24 19:05:00,1.70731,1.70776,1.70697,1.70775,40000000.0
2007-07-24 19:10:00,1.70771,1.70808,1.70659,1.70746,44000000.0
2007-07-24 19:15:00,1.70755,1.70785,1.70722,1.70775,47000000.0
2007-07-24 19:20:00,1.70778,1.70818,1.70762,1.70814,47000000.0
2007-07-24 19:25:00,1.70817,1.70817,1.70716,1.708,41000000.0
2007-07-24 19:30:00,1.7079,1.70809,1.70765,1.70809,42000000.0
2007-07-24 19:35:00,1.70817,1.70829,1.70789,1.70789,38000000.0
2007-07-24 19:40:00,1.708,1.70834,1.70753,1.70811,42000000.0
2007-07-24 19:45:00,1.70829,1.70834,1.70803,1.70831,40000000.0
2007-07-24 19:50:00,1.70831,1.70923,1.70828,1.70923,36000000.0
2007-07-24 19:55:00,1.70909,1.70914,1.70834,1.70853,41000000.0
2007-07-24 20:00:00,1.70873,1.709,1.70843,1.70899,39000000.0
2007-07-24 20:05:00,1.7089,1.70909,1.70866,1.70874,45000000.0
2007-07-24 20:10:00,1.70863,1.70899,1.70849,1.70895,40000000.0
2007-07-24 20:15:00,1.70896,1.70901,1.7084,1.70889,42000000.0
2007-07-24 20:20:00,1.70893,1.70909,1.70834,1.70844,40000000.0
2007-07-24 20:25:00,1.70832,1.70992,1.70832,1.70986,43000000.0
2007-07-24 20:30:00,1.71007,1.71007,1.70972,1.70987,37000000.0
2007-07-24 20:35:00,1.70987,1.71006,1.70944,1.70967,46000000.0
2007-07-24 20:40:00,1.70958,1.71029,1.70953,1.7101,45000000.0
2007-07-24 20:45:00,1.70973,1.71002,1.70952,1.70994,39000000.0
2007-07-24 20:50:00,1.71013,1.71022,1.70956,1.7099,50000000.0
2007-07-24 20:55:00,1.71018,1.71058,1.71016,1.71025,36000000.0
2007-07-24 21:00:00,1.7101,1.71011,1.70915,1.71004,36000000.0
2007-07-24 21:05:00,1.7102,1.71051,1.70964,1.71041,43000000.0
2007-07-24 21:10:00,1.71075,1.71122,1.71049,1.71122,41000000.0
2007-07-24 21:15:00,1.71137,1.71192,1.71137,1.71164,39000000.0
2007-07-24 21:20:00,1.71146,1.71232,1.71132,1.7122,49000000.0
2007-07-24 21:25:00,1.71242,1.71311,1.71234,1.71311,35000000.0
2007-07-24 21:30:00,1.71312,1.71503,1.71295,1.71503,45000000.0
2007-07-24 21:35:00,1.71477,1.71579,1.71463,1.71529,44000000.0
2007-07-24 21:40:00,1.71565,1.71792,1.71565,1.71792,37000000.0
2007-07-24 21:45:00,1.71786,1.71874,1.71697,1.71697,38000000.0
2007-07-24 21:50:00,1.71659,1.71787,1.71544,1.71787,36000000.0
2007-07-24 21:55:00,1.71808,1.71882,1.71784,1.71794,37000000.0
2007-07-24 22:00:00,1.71835,1.71894,1.71781,1.71787,42000000.0
2007-07-24 22:05:00,1.71742,1.71767,1.71614,1.7166,42000000.0
2007-07-24 22:10:00,1.71635,1.71738,1.71623,1.71718,42000000.0
2007-07-24 22:15:00,1.71699,1.71718,1.71588,1.71588,43000000.0
2007-07-24 22:20:00,1.71639,1.71639,1.71513,1.71604,39000000.0
2007-07-24 22:25:00,1.71581,1.71647,1.71482,1.71632,39000000.0
2007-07-24 22:30:00,1.71628,1.71671,1.71557,1.7166,38000000.0
2007-07-24 22:35:00,1.71638,1.71647,1.71547,1.71554,43000000.0
2007-07-24 22:40:00,1.71537,1.71581,1.71463,1.71568,43000000.0
2007-07-24 22:45:00,1.71584,1.71584,1.71456,1.71474,45000000.0
2007-07-24 22:50:00,1.71477,1.71504,1.71458,1.71458,40000000.0
2007-07-24 22:55:00,1.71472,1.71477,1.71366,1.71432,35000000.0
2007-07-24 23:00:00,1.71436,1.71507,1.71424,1.71507,39000000.0
2007-07-24 23:05:00,1.7153,1.71595,1.71499,1.71585,42000000.0
2007-07-24 23:10:00,1.71589,1.71606,1.71549,1.7159,40000000.0
2007-07-24 23:15:00,1.71595,1.71819,1.71595,1.71791,41000000.0
2007-07-24 23:20:00,1.71776,1.71801,1.7176,1.71789,44000000.0
2007-07-24 23:25:00,1.71792,1.7182,1.71777,1.71797,43000000.0
2007-07-24 23:30:00,1.71818,1.71846,1.71804,1.71822,37000000.0
2007-07-24 23:35:00,1.71835,1.71839,1.71743,1.71759,43000000.0
2007-07-24 23:40:00,1.71775,1.71997,1.71766,1.71893,38000000.0
2007-07-24 23:45:00,1.71897,1.72023,1.71877,1.71935,40000000.0
2007-07-24 23:50:00,1.71921,1.71979,1.71915,1.71917,36000000.0
2007-07-24 23:55:00,1.71855,1.71883,1.71802,1.71814,37000000.0
2007-07-25 00:00:00,1.7182,1.71853,1.71767,1.71799,37000000.0
2007-07-25 00:05:00,1.71796,1.71812,1.71731,1.71763,43000000.0
2007-07-25 00:10:00,1.71696,1.71786,1.71696,1.71743,39000000.0
2007-07-25 00:15:00,1.71682,1.71734,1.71605,1.71613,42000000.0
2007-07-25 00:20:00,1.71575,1.71767,1.71575,1.71761,45000000.0
2007-07-25 00:25:00,1.71776,1.71865,1.71776,1.71834,41000000.0
2007-07-25 00:30:00,1.71809,1.71913,1.71809,1.71913,47000000.0
2007-07-25 00:35:00,1.7191,1.7191,1.71717,1.71762,36000000.0
2007-07-25 00:40:00,1.71793,1.71825,1.71729,1.71759,42000000.0
2007-07-25 00:45:00,1.71757,1.71786,1.7173,1.7173,46000000.0
2007-07-25 00:50:00,1.71709,1.71729,1.71636,1.71681,40000000.0
2007-07-25 00:55:00,1.71669,1.71679,1.71592,1.71592,36000000.0
2007-07-25 01:00:00,1.71598,1.71643,1.71543,1.71583,41000000.0
2007-07-25 01:05:00,1.71604,1.71712,1.71604,1.71705,41000000.0
2007-07-25 01:10:00,1.71727,1.71727,1.71647,1.71663,45000000.0
2007-07-25 01:15:00,1.71672,1.71732,1.71672,1.71718,41000000.0
2007-07-25 01:20:00,1.71707,1.71737,1.71624,1.71698,40000000.0
2007-07-25 01:25:00,1.71732,1.7182,1.71671,1.71768,36000000.0
2007-07-25 01:30:00,1.71752,1.7178,1.71709,1.7176,45000000.0
2007-07-25 01:35:00,1.71777,1.71862,1.71737,1.71781,42000000.0
2007-07-25 01:40:00,1.71785,1.71787,1.71737,1.71737,43000000.0
2007-07-25 01:45:00,1.71735,1.71765,1.71718,1.71732,41000000.0
2007-07-25 01:50:00,1.71723,1.71723,1.71671,1.71706,43000000.0
2007-07-25 01:55:00,1.71714,1.71826,1.71546,1.71745,41000000.0
2007-07-25 02:00:00,1.717,1.71721,1.71672,1.71715,54000000.0
2007-07-25 02:05:00,1.7172,1.7172,1.71659,1.71677,55000000.0
2007-07-25 02:10:00,1.7168,1.71687,1.71597,1.7161,43000000.0
2007-07-25 02:15:00,1.71626,1.71672,1.71626,1.71657,40000000.0
2007-07-25 02:20:00,1.71639,1.71677,1.71619,1.71662,48000000.0
2007-07-25 02:25:00,1.71668,1.717,1.71647,1.71696,71000000.0
2007-07-25 02:30:00,1.71685,1.71736,1.71641,1.71734,54000000.0
2007-07-25 02:35:00,1.71729,1.71762,1.71709,1.71742,42000000.0
2007-07-25 02:40:00,1.71735,1.71789,1.71702,1.71789,50000000.0
2007-07-25 02:45:00,1.71791,1.71791,1.71689,1.71744,47000000.0
2007-07-25 02:50:00,1.71763,1.719,1.71692,1.71846,38000000.0
2007-07-25 02:55:00,1.7183,1.7197,1.7183,1.71932,54000000.0
2007-07-25 03:00:00,1.71929,1.72202,1.71929,1.72202,43000000.0
2007-07-25 03:05:00,1.72267,1.72269,1.72017,1.72017,46000000.0
2007-07-25 03:10:00,1.72001,1.72033,1.71905,1.71951,42000000.0
2007-07-25 03:15:00,1.71971,1.7219,1.71929,1.72136,41000000.0
2007-07-25 03:20:00,1.72153,1.72159,1.71946,1.71946,38000000.0
2007-07-25 03:25:00,1.71937,1.71988,1.71792,1.71792,52000000.0
2007-07-25 03:30:00,1.71798,1.72376,1.71798,1.72114,44000000.0
2007-07-25 03:35:00,1.72079,1.72079,1.71918,1.71987,40000000.0
2007-07-25 03:40:00,1.71975,1.71975,1.71804,1.71824,42000000.0
2007-07-25 03:45:00,1.71831,1.72016,1.71752,1.72016,58000000.0
2007-07-25 03:50:00,1.72075,1.72075,1.72024,1.72056,43000000.0
2007-07-25 03:55:00,1.7202,1.72141,1.7202,1.72057,39000000.0
2007-07-25 04:00:00,1.7204,1.7204,1.71928,1.71943,52000000.0
2007-07-25 04:05:00,1.71966,1.71988,1.71889,1.71934,42000000.0
2007-07-25 04:10:00,1.71943,1.72106,1.7193,1.72105,38000000.0
2007-07-25 04:15:00,1.72096,1.72109,1.72038,1.72049,63000000.0
2007-07-25 04:20:00,1.72045,1.72094,1.71991,1.72056,48000000.0
2007-07-25 04:25:00,1.72038,1.72069,1.71951,1.71965,56000000.0
2007-07-25 04:30:00,1.71964,1.72047,1.71962,1.71962,56000000.0
2007-07-25 04:35:00,1.7194,1.71974,1.71828,1.7184,40000000.0
2007-07-25 04:40:00,1.71864,1.71879,1.71781,1.7182,46000000.0
2007-07-25 04:45:00,1.71863,1.71876,1.71838,1.71853,40000000.0
2007-07-25 04:50:00,1.71845,1.71857,1.71793,1.71803,49000000.0
2007-07-25 04:55:00,1.71811,1.71855,1.71769,1.71769,49000000.0
2007-07-25 05:00:00,1.71723,1.71764,1.71559,1.71568,37000000.0
2007-07-25 05:05:00,1.71554,1.71633,1.71541,1.71612,51000000.0
2007-07-25 05:10:00,1.71614,1.71639,1.71585,1.71585,60000000.0
2007-07-25 05:15:00,1.71563,1.71601,1.71529,1.71596,53000000.0
2007-07-25 05:20:00,1.71578,1.71612,1.71528,1.71528,60000000.0
2007-07-25 05:25:00,1.71536,1.71554,1.71502,1.71516,125000000.0
2007-07-25 05:30:00,1.71526,1.71539,1.71498,1.71501,43000000.0
2007-07-25 05:35:00,1.71501,1.71548,1.71497,1.71529,54000000.0
2007-07-25 05:40:00,1.71519,1.71533,1.71495,1.71533,51000000.0
2007-07-25 05:45:00,1.71542,1.71588,1.71493,1.71586,46000000.0
2007-07-25 05:50:00,1.71581,1.71608,1.71545,1.71545,82000000.0
2007-07-25 05:55:00,1.71475,1.71501,1.71422,1.71491,49000000.0
2007-07-25 06:00:00,1.71466,1.71477,1.71257,1.71314,72000000.0
2007-07-25 06:05:00,1.71303,1.7136,1.71303,1.71347,45000000.0
2007-07-25 06:10:00,1.71362,1.71416,1.71347,1.71405,47000000.0
2007-07-25 06:15:00,1.71387,1.71394,1.71333,1.71338,55000000.0
2007-07-25 06:20:00,1.71346,1.71409,1.71314,1.7136,77000000.0
2007-07-25 06:25:00,1.71364,1.71411,1.71359,1.71391,41000000.0
2007-07-25 06:30:00,1.71361,1.71444,1.71361,1.71408,85000000.0
2007-07-25 06:35:00,1.71427,1.71441,1.71405,1.71426,45000000.0
2007-07-25 06:40:00,1.71432,1.71455,1.71369,1.71416,42000000.0
2007-07-25 06:45:00,1.71431,1.7147,1.71261,1.71463,45000000.0
2007-07-25 06:50:00,1.71478,1.71491,1.71379,1.71381,46000000.0
2007-07-25 06:55:00,1.71413,1.71417,1.71358,1.71395,55000000.0
2007-07-25 07:00:00,1.71403,1.71403,1.71316,1.71366,56000000.0
2007-07-25 07:05:00,1.71369,1.71369,1.71275,1.71323,58000000.0
2007-07-25 07:10:00,1.71335,1.71342,1.71209,1.71238,61000000.0
2007-07-25 07:15:00,1.71168,1.71286,1.71165,1.71224,50000000.0
2007-07-25 07:20:00,1.71149,1.71186,1.71134,1.71168,60000000.0
2007-07-25 07:25:00,1.71164,1.7122,1.71154,1.71207,106000000.0
2007-07-25 07:30:00,1.7119,1.71219,1.71163,1.71187,76000000.0
2007-07-25 07:35:00,1.71186,1.71236,1.7116,1.7116,56000000.0
2007-07-25 07:40:00,1.71177,1.71205,1.7109,1.71147,72000000.0
2007-07-25 07:45:00,1.7117,1.71212,1.71144,1.71209,65000000.0
2007-07-25 07:50:00,1.71187,1.71218,1.71083,1.71088,97000000.0
2007-07-25 07:55:00,1.71104,1.71134,1.71047,1.71047,101000000.0
2007-07-25 08:00:00,1.7103,1.71068,1.70946,1.70964,106000000.0
2007-07-25 08:05:00,1.70937,1.71039,1.70924,1.71039,93000000.0
2007-07-25 08:10:00,1.71063,1.71086,1.70982,1.71001,118000000.0
2007-07-25 08:15:00,1.71005,1.71129,1.71005,1.71106,94000000.0
2007-07-25 08:20:00,1.71101,1.71104,1.71006,1.71019,91000000.0
2007-07-25 08:25:00,1.71013,1.71069,1.70997,1.71069,154000000.0
2007-07-25 08:30:00,1.71035,1.71101,1.7101,1.71017,216000000.0
2007-07-25 08:35:00,1.71054,1.71065,1.71026,1.71027,120000000.0
2007-07-25 08:40:00,1.71022,1.71134,1.71022,1.71099,123000000.0
2007-07-25 08:45:00,1.71098,1.71107,1.71009,1.71013,148000000.0
2007-07-25 08:50:00,1.71011,1.71011,1.70811,1.70878,232000000.0
2007-07-25 08:55:00,1.70928,1.70988,1.70907,1.70976,129000000.0
2007-07-25 09:00:00,1.70888,1.70954,1.70856,1.70941,98000000.0
2007-07-25 09:05:00,1.70941,1.71014,1.7094,1.70992,129000000.0
2007-07-25 09:10:00,1.70973,1.71011,1.70897,1.7093,216000000.0
2007-07-25 09:15:00,1.70948,1.70962,1.70863,1.709,232000000.0
2007-07-25 09:20:00,1.70899,1.70962,1.70889,1.70913,273000000.0
2007-07-25 09:25:00,1.70924,1.71049,1.70921,1.70997,194000000.0
2007-07-25 09:30:00,1.70979,1.70994,1.70897,1.70955,151000000.0
2007-07-25 09:35:00,1.70962,1.71024,1.70942,1.70956,228000000.0
2007-07-25 09:40:00,1.70946,1.70977,1.70919,1.70955,226000000.0
2007-07-25 09:45:00,1.70957,1.70988,1.70889,1.70906,136000000.0
2007-07-25 09:50:00,1.70901,1.70921,1.70803,1.70803,196000000.0
2007-07-25 09:55:00,1.70838,1.70861,1.70737,1.70797,190000000.0
2007-07-25 10:00:00,1.7079,1.70947,1.70785,1.70922,196000000.0
2007-07-25 10:05:00,1.70921,1.70953,1.70826,1.70837,232000000.0
2007-07-25 10:10:00,1.70836,1.70836,1.70768,1.70804,303000000.0
2007-07-25 10:15:00,1.70813,1.70861,1.70807,1.70829,225000000.0
2007-07-25 10:20:00,1.70825,1.70826,1.70782,1.70795,233000000.0
2007-07-25 10:25:00,1.70787,1.70901,1.70781,1.70896,301000000.0
2007-07-25 10:30:00,1.70888,1.70907,1.70826,1.70829,157000000.0
2007-07-25 10:35:00,1.70844,1.70882,1.70828,1.70854,140000000.0
2007-07-25 10:40:00,1.70843,1.70904,1.70741,1.70742,139000000.0
2007-07-25 10:45:00,1.70682,1.70784,1.70673,1.70719,165000000.0
2007-07-25 10:50:00,1.70653,1.70708,1.70625,1.70658,206000000.0
2007-07-25 10:55:00,1.70614,1.70623,1.70445,1.70445,176000000.0
2007-07-25 11:00:00,1.70448,1.70459,1.70338,1.70342,178000000.0
2007-07-25 11:05:00,1.70346,1.70447,1.70346,1.7043,142000000.0
2007-07-25 11:10:00,1.70405,1.70409,1.70295,1.70295,236000000.0
2007-07-25 11:15:00,1.70304,1.70348,1.70285,1.703,218000000.0
2007-07-25 11:20:00,1.70296,1.70389,1.70296,1.70388,229000000.0
2007-07-25 11:25:00,1.70414,1.70502,1.70414,1.70481,183000000.0
2007-07-25 11:30:00,1.70482,1.70485,1.70427,1.7045,173000000.0
2007-07-25 11:35:00,1.7041,1.70453,1.70392,1.70453,231000000.0
2007-07-25 11:40:00,1.70457,1.7047,1.70409,1.70431,185000000.0
2007-07-25 11:45:00,1.70425,1.70451,1.70348,1.70348,169000000.0
2007-07-25 11:50:00,1.70366,1.7047,1.70366,1.70463,188000000.0
2007-07-25 11:55:00,1.70442,1.70475,1.70431,1.70447,200000000.0
2007-07-25 12:00:00,1.70435,1.70476,1.70433,1.70476,150000000.0
2007-07-25 12:05:00,1.70452,1.70467,1.70334,1.70441,112000000.0
2007-07-25 12:10:00,1.70465,1.70557,1.70445,1.70507,149000000.0
2007-07-25 12:15:00,1.70509,1.70521,1.7044,1.70462,180000000.0
2007-07-25 12:20:00,1.70462,1.70466,1.70343,1.70423,178000000.0
2007-07-25 12:25:00,1.70418,1.70481,1.7023,1.7023,208000000.0
2007-07-25 12:30:00,1.70407,1.70486,1.7023,1.70434,188000000.0
2007-07-25 12:35:00,1.70425,1.70542,1.70407,1.70511,98000000.0
2007-07-25 12:40:00,1.70496,1.70508,1.70463,1.70497,82000000.0
2007-07-25 12:45:00,1.70507,1.70529,1.7046,1.70498,160000000.0
2007-07-25 12:50:00,1.70525,1.70558,1.7048,1.70526,129000000.0
2007-07-25 12:55:00,1.70519,1.70546,1.70482,1.70482,131000000.0
2007-07-25 13:00:00,1.70454,1.70567,1.70454,1.70567,91000000.0
2007-07-25 13:05:00,1.70559,1.70559,1.70467,1.70467,126000000.0
2007-07-25 13:10:00,1.70472,1.70529,1.7046,1.70523,104000000.0
2007-07-25 13:15:00,1.70522,1.7056,1.70511,1.70558,141000000.0
2007-07-25 13:20:00,1.70561,1.70654,1.70545,1.70653,165000000.0
2007-07-25 13:25:00,1.70678,1.70703,1.70587,1.70629,128000000.0
2007-07-25 13:30:00,1.70635,1.70678,1.70598,1.70651,118000000.0
2007-07-25 13:35:00,1.70673,1.70673,1.70632,1.70637,143000000.0
2007-07-25 13:40:00,1.70636,1.70681,1.70624,1.70638,145000000.0
2007-07-25 13:45:00,1.70646,1.70672,1.70527,1.70627,101000000.0
2007-07-25 13:50:00,1.70651,1.70656,1.70597,1.70629,144000000.0
2007-07-25 13:55:00,1.70604,1.70633,1.70579,1.70597,144000000.0
2007-07-25 14:00:00,1.70597,1.70654,1.70591,1.70647,124000000.0
2007-07-25 14:05:00,1.70619,1.70619,1.70561,1.70587,128000000.0
2007-07-25 14:10:00,1.7062,1.70631,1.70575,1.70588,104000000.0
2007-07-25 14:15:00,1.70632,1.70707,1.70608,1.70633,86000000.0
2007-07-25 14:20:00,1.7061,1.70622,1.70561,1.70587,84000000.0
2007-07-25 14:25:00,1.706,1.70602,1.70564,1.70581,75000000.0
2007-07-25 14:30:00,1.70592,1.70625,1.70566,1.70583,67000000.0
2007-07-25 14:35:00,1.70598,1.70605,1.70499,1.70561,41000000.0
2007-07-25 14:40:00,1.70576,1.70612,1.70565,1.70565,43000000.0
2007-07-25 14:45:00,1.70542,1.70586,1.70477,1.70549,41000000.0
2007-07-25 14:50:00,1.70541,1.70661,1.70538,1.70654,39000000.0
2007-07-25 14:55:00,1.7067,1.7067,1.70572,1.70572,38000000.0
2007-07-25 15:00:00,1.7056,1.70583,1.70542,1.70575,37000000.0
2007-07-25 15:05:00,1.70584,1.70603,1.70547,1.70603,41000000.0
2007-07-25 15:10:00,1.70593,1.70623,1.70523,1.70603,47000000.0
2007-07-25 15:15:00,1.70612,1.70729,1.70612,1.70637,41000000.0
2007-07-25 15:20:00,1.70637,1.70637,1.70542,1.7057,42000000.0
2007-07-25 15:25:00,1.70583,1.70644,1.70546,1.70553,39000000.0
2007-07-25 15:30:00,1.70559,1.70654,1.70556,1.70607,45000000.0
2007-07-25 15:35:00,1.70616,1.70616,1.7038,1.70544,39000000.0
2007-07-25 15:40:00,1.70545,1.70578,1.70515,1.70536,44000000.0
2007-07-25 15:45:00,1.70553,1.70564,1.70471,1.70523,40000000.0
2007-07-25 15:50:00,1.70533,1.70543,1.70464,1.70479,42000000.0
2007-07-25 15:55:00,1.70467,1.7052,1.70442,1.70442,43000000.0
2007-07-25 16:00:00,1.70449,1.70485,1.70404,1.70453,43000000.0
2007-07-25 16:05:00,1.7047,1.70513,1.70426,1.70513,44000000.0
2007-07-25 16:10:00,1.70481,1.70481,1.70375,1.70411,44000000.0
2007-07-25 16:15:00,1.70417,1.70446,1.70369,1.70369,47000000.0
2007-07-25 16:20:00,1.70392,1.7045,1.70381,1.70416,44000000.0
2007-07-25 16:25:00,1.70423,1.70423,1.70307,1.70402,43000000.0
2007-07-25 16:30:00,1.70414,1.70623,1.70394,1.70613,42000000.0
2007-07-25 16:35:00,1.70649,1.70725,1.70649,1.70693,38000000.0
2007-07-25 16:40:00,1.70729,1.70818,1.70712,1.70726,42000000.0
2007-07-25 16:45:00,1.70698,1.70773,1.70698,1.7075,47000000.0
2007-07-25 16:50:00,1.70773,1.7082,1.70695,1.7082,39000000.0
2007-07-25 16:55:00,1.70851,1.70972,1.70758,1.70967,44000000.0
2007-07-25 17:00:00,1.7091,1.7091,1.70622,1.70785,40000000.0
2007-07-25 17:05:00,1.70707,1.70808,1.70703,1.70736,44000000.0
2007-07-25 17:10:00,1.70702,1.70702,1.70631,1.70673,40000000.0
2007-07-25 17:15:00,1.70669,1.70929,1.70635,1.70906,40000000.0
2007-07-25 17:20:00,1.70875,1.70943,1.70859,1.70859,41000000.0
2007-07-25 17:25:00,1.70844,1.70855,1.70718,1.7074,38000000.0
2007-07-25 17:30:00,1.70739,1.70839,1.70739,1.70839,45000000.0
2007-07-25 17:35:00,1.70879,1.71016,1.70877,1.70993,36000000.0
2007-07-25 17:40:00,1.71028,1.71038,1.70908,1.70932,45000000.0
2007-07-25 17:45:00,1.70887,1.70889,1.70772,1.70777,37000000.0
2007-07-25 17:50:00,1.70776,1.70813,1.70705,1.70706,39000000.0
2007-07-25 17:55:00,1.7069,1.70701,1.70582,1.70607,44000000.0
2007-07-25 18:00:00,1.70572,1.70646,1.70571,1.70587,44000000.0
2007-07-25 18:05:00,1.70609,1.70677,1.70593,1.70634,44000000.0
2007-07-25 18:10:00,1.70628,1.70649,1.70575,1.70603,45000000.0
2007-07-25 18:15:00,1.70617,1.70656,1.70591,1.7062,46000000.0
2007-07-25 18:20:00,1.70613,1.70646,1.70456,1.70616,47000000.0
2007-07-25 18:25:00,1.70625,1.70633,1.70583,1.70618,36000000.0
2007-07-25 18:30:00,1.7063,1.70683,1.70623,1.70632,46000000.0
2007-07-25 18:35:00,1.7065,1.70692,1.70622,1.70674,38000000.0
2007-07-25 18:40:00,1.70664,1.70695,1.70655,1.70657,41000000.0
2007-07-25 18:45:00,1.70634,1.70781,1.70627,1.70767,44000000.0
2007-07-25 18:50:00,1.70798,1.70888,1.70746,1.7087,44000000.0
2007-07-25 18:55:00,1.70812,1.70879,1.70812,1.70837,41000000.0
2007-07-25 19:00:00,1.70827,1.70882,1.70817,1.70841,37000000.0
2007-07-25 19:05:00,1.70819,1.70836,1.70732,1.70738,40000000.0
2007-07-25 19:10:00,1.70719,1.70834,1.70632,1.70815,44000000.0
2007-07-25 19:15:00,1.70838,1.70885,1.70821,1.70829,47000000.0
2007-07-25 19:20:00,1.70801,1.70835,1.70781,1.70823,47000000.0
2007-07-25 19:25:00,1.70848,1.70853,1.70795,1.70808,41000000.0
2007-07-25 19:30:00,1.70805,1.70832,1.70711,1.70802,42000000.0
2007-07-25 19:35:00,1.70815,1.70815,1.70764,1.7079,38000000.0
2007-07-25 19:40:00,1.70818,1.70832,1.70779,1.70819,42000000.0
2007-07-25 19:45:00,1.70833,1.70858,1.70784,1.70842,40000000.0
2007-07-25 19:50:00,1.70806,1.70819,1.70784,1.70791,36000000.0
2007-07-25 19:55:00,1.70766,1.70799,1.70755,1.70781,41000000.0
2007-07-25 20:00:00,1.70764,1.70814,1.70735,1.70758,39000000.0
2007-07-25 20:05:00,1.70751,1.70851,1.70733,1.70807,45000000.0
2007-07-25 20:10:00,1.70801,1.70823,1.70786,1.7079,40000000.0
2007-07-25 20:15:00,1.7079,1.70808,1.7067,1.70786,42000000.0
2007-07-25 20:20:00,1.70779,1.70819,1.70769,1.70818,40000000.0
2007-07-25 20:25:00,1.70801,1.70801,1.70731,1.70772,43000000.0
2007-07-25 20:30:00,1.70812,1.70816,1.70745,1.70775,37000000.0
2007-07-25 20:35:00,1.70764,1.70829,1.70745,1.70817,46000000.0
2007-07-25 20:40:00,1.70811,1.70845,1.70808,1.70834,45000000.0
2007-07-25 20:45:00,1.7083,1.70834,1.70655,1.70676,39000000.0
2007-07-25 20:50:00,1.70671,1.70671,1.70596,1.70623,50000000.0
2007-07-25 20:55:00,1.70624,1.70666,1.70612,1.70628,36000000.0
2007-07-25 21:00:00,1.70629,1.70652,1.70566,1.70648,36000000.0
2007-07-25 21:05:00,1.70642,1.7069,1.70623,1.70665,43000000.0
2007-07-25 21:10:00,1.70675,1.70691,1.70618,1.70642,41000000.0
2007-07-25 21:15:00,1.70611,1.70629,1.70562,1.70629,43000000.0
2007-07-25 21:20:00,1.70632,1.70738,1.70607,1.70729,49000000.0
2007-07-25 21:25:00,1.70731,1.70733,1.70657,1.70685,35000000.0
2007-07-25 21:30:00,1.70691,1.70744,1.70691,1.7073,45000000.0
2007-07-25 21:35:00,1.7077,1.7078,1.70617,1.70617,41000000.0
2007-07-25 21:40:00,1.70638,1.70704,1.70592,1.70695,37000000.0
2007-07-25 21:45:00,1.70676,1.70689,1.70649,1.70689,38000000.0
2007-07-25 21:50:00,1.70685,1.70693,1.70647,1.70654,36000000.0
2007-07-25 21:55:00,1.70661,1.70747,1.70621,1.70722,37000000.0
2007-07-25 22:00:00,1.70727,1.70839,1.70716,1.70839,42000000.0
2007-07-25 22:05:00,1.70814,1.70845,1.70807,1.70827,42000000.0
2007-07-25 22:10:00,1.70839,1.70852,1.70675,1.70784,42000000.0
2007-07-25 22:15:00,1.708,1.70881,1.70777,1.70881,37000000.0
2007-07-25 22:20:00,1.70873,1.7088,1.70775,1.70839,39000000.0
2007-07-25 22:25:00,1.7084,1.70884,1.70803,1.70873,39000000.0
2007-07-25 22:30:00,1.70869,1.70893,1.70627,1.70654,38000000.0
2007-07-25 22:35:00,1.70643,1.70742,1.70643,1.70742,43000000.0
2007-07-25 22:40:00,1.70788,1.70893,1.70759,1.70759,43000000.0
2007-07-25 22:45:00,1.7074,1.70824,1.70711,1.70793,45000000.0
2007-07-25 22:50:00,1.70829,1.70867,1.70652,1.70652,40000000.0
2007-07-25 22:55:00,1.70662,1.70666,1.7038,1.70587,35000000.0
2007-07-25 23:00:00,1.70459,1.71387,1.70459,1.71305,39000000.0
2007-07-25 23:05:00,1.71255,1.71316,1.71195,1.71277,42000000.0
2007-07-25 23:10:00,1.7131,1.7165,1.71304,1.71593,40000000.0
2007-07-25 23:15:00,1.71568,1.71616,1.71407,1.71407,41000000.0
2007-07-25 23:20:00,1.71385,1.71385,1.71114,1.71163,44000000.0
2007-07-25 23:25:00,1.71167,1.71359,1.7115,1.71346,43000000.0
2007-07-25 23:30:00,1.7135,1.71431,1.71335,1.71407,37000000.0
2007-07-25 23:35:00,1.7139,1.71401,1.7105,1.7105,43000000.0
2007-07-25 23:40:00,1.71036,1.71089,1.71004,1.7103,38000000.0
2007-07-25 23:45:00,1.71063,1.71132,1.71054,1.71123,40000000.0
2007-07-25 23:50:00,1.71135,1.71155,1.71105,1.71105,34000000.0
2007-07-25 23:55:00,1.71097,1.71267,1.71097,1.71216,37000000.0
2007-07-26 00:00:00,1.71171,1.71204,1.71094,1.71102,37000000.0
2007-07-26 00:05:00,1.71102,1.71143,1.71057,1.71123,43000000.0
2007-07-26 00:10:00,1.71124,1.71206,1.71121,1.71199,39000000.0
2007-07-26 00:15:00,1.71182,1.71182,1.71101,1.71119,42000000.0
2007-07-26 00:20:00,1.71089,1.71173,1.71088,1.71148,45000000.0
2007-07-26 00:25:00,1.71152,1.71179,1.71134,1.71175,41000000.0
2007-07-26 00:30:00,1.71143,1.7118,1.71087,1.71158,47000000.0
2007-07-26 00:35:00,1.71173,1.71173,1.70959,1.70994,36000000.0
2007-07-26 00:40:00,1.70979,1.70988,1.70884,1.70906,42000000.0
2007-07-26 00:45:00,1.70897,1.71028,1.70869,1.71028,46000000.0
2007-07-26 00:50:00,1.71052,1.71082,1.71002,1.71062,38000000.0
2007-07-26 00:55:00,1.71091,1.71155,1.71075,1.71124,39000000.0
2007-07-26 01:00:00,1.71152,1.71165,1.71093,1.71165,41000000.0
2007-07-26 01:05:00,1.71141,1.71172,1.71064,1.71155,41000000.0
2007-07-26 01:10:00,1.71127,1.7113,1.71078,1.71116,45000000.0
2007-07-26 01:15:00,1.71098,1.71214,1.71098,1.71198,41000000.0
2007-07-26 01:20:00,1.71193,1.71203,1.71152,1.71166,40000000.0
2007-07-26 01:25:00,1.71163,1.71198,1.71084,1.71198,36000000.0
2007-07-26 01:30:00,1.71196,1.71231,1.71167,1.71173,45000000.0
2007-07-26 01:35:00,1.71198,1.71285,1.71198,1.71238,42000000.0
2007-07-26 01:40:00,1.71225,1.71257,1.71199,1.71215,43000000.0
2007-07-26 01:45:00,1.71215,1.71215,1.71152,1.71182,41000000.0
2007-07-26 01:50:00,1.71198,1.71198,1.71132,1.71132,43000000.0
2007-07-26 01:55:00,1.71127,1.7115,1.70956,1.71144,41000000.0
2007-07-26 02:00:00,1.71144,1.71144,1.7102,1.71027,52000000.0
2007-07-26 02:05:00,1.71048,1.71053,1.70902,1.70962,55000000.0
2007-07-26 02:10:00,1.70961,1.71061,1.70957,1.71046,43000000.0
2007-07-26 02:15:00,1.71043,1.71066,1.71032,1.71056,40000000.0
2007-07-26 02:20:00,1.71061,1.71144,1.71059,1.71103,48000000.0
2007-07-26 02:25:00,1.71096,1.71108,1.7105,1.71108,71000000.0
2007-07-26 02:30:00,1.71081,1.71081,1.71058,1.71077,40000000.0
2007-07-26 02:35:00,1.71076,1.71077,1.70996,1.71064,42000000.0
2007-07-26 02:40:00,1.71059,1.7107,1.70967,1.71031,50000000.0
2007-07-26 02:45:00,1.71012,1.71061,1.70967,1.7102,47000000.0
2007-07-26 02:50:00,1.71023,1.71034,1.70929,1.70929,38000000.0
2007-07-26 02:55:00,1.7091,1.70961,1.7091,1.70941,54000000.0
2007-07-26 03:00:00,1.7094,1.70982,1.7091,1.70963,43000000.0
2007-07-26 03:05:00,1.70961,1.71016,1.70929,1.70951,46000000.0
2007-07-26 03:10:00,1.70988,1.71136,1.70983,1.71059,42000000.0
2007-07-26 03:15:00,1.71051,1.71221,1.71029,1.71207,41000000.0
2007-07-26 03:20:00,1.71237,1.71343,1.71237,1.71274,38000000.0
2007-07-26 03:25:00,1.71243,1.71257,1.71137,1.71142,52000000.0
2007-07-26 03:30:00,1.71142,1.71222,1.71142,1.71207,44000000.0
2007-07-26 03:35:00,1.7123,1.71247,1.7118,1.71183,40000000.0
2007-07-26 03:40:00,1.71184,1.71289,1.71174,1.7125,42000000.0
2007-07-26 03:45:00,1.71274,1.71366,1.71266,1.71366,58000000.0
2007-07-26 03:50:00,1.71402,1.71472,1.71395,1.71462,43000000.0
2007-07-26 03:55:00,1.71461,1.71538,1.71424,1.71434,39000000.0
2007-07-26 04:00:00,1.71413,1.7142,1.71354,1.71393,52000000.0
2007-07-26 04:05:00,1.71377,1.71573,1.71374,1.71557,42000000.0
2007-07-26 04:10:00,1.71565,1.71893,1.71565,1.71893,38000000.0
2007-07-26 04:15:00,1.71909,1.71972,1.7178,1.71792,63000000.0
2007-07-26 04:20:00,1.71802,1.7202,1.71802,1.71978,48000000.0
2007-07-26 04:25:00,1.71994,1.721,1.71888,1.71898,56000000.0
2007-07-26 04:30:00,1.71889,1.71889,1.71774,1.71846,62000000.0
2007-07-26 04:35:00,1.71835,1.7198,1.71828,1.7198,40000000.0
2007-07-26 04:40:00,1.72005,1.7209,1.71992,1.72064,46000000.0
2007-07-26 04:45:00,1.72064,1.72064,1.71965,1.72037,40000000.0
2007-07-26 04:50:00,1.72021,1.72021,1.7193,1.71944,49000000.0
2007-07-26 04:55:00,1.71938,1.71943,1.71853,1.71853,49000000.0
2007-07-26 05:00:00,1.71873,1.71907,1.71837,1.7184,37000000.0
2007-07-26 05:05:00,1.71817,1.7182,1.71726,1.71744,51000000.0
2007-07-26 05:10:00,1.71741,1.71775,1.71737,1.71762,60000000.0
2007-07-26 05:15:00,1.71762,1.71789,1.71741,1.71753,53000000.0
2007-07-26 05:20:00,1.71782,1.71791,1.71748,1.71761,55000000.0
2007-07-26 05:25:00,1.71758,1.7178,1.71743,1.7176,125000000.0
2007-07-26 05:30:00,1.71758,1.71818,1.71755,1.71764,43000000.0
2007-07-26 05:35:00,1.71755,1.71771,1.71645,1.71677,54000000.0
2007-07-26 05:40:00,1.71667,1.71667,1.71554,1.71601,51000000.0
2007-07-26 05:45:00,1.71619,1.71619,1.71554,1.71573,54000000.0
2007-07-26 05:50:00,1.71567,1.71598,1.71567,1.71582,82000000.0
2007-07-26 05:55:00,1.71577,1.71599,1.71542,1.71564,49000000.0
2007-07-26 06:00:00,1.71548,1.71576,1.71524,1.71576,72000000.0
2007-07-26 06:05:00,1.71548,1.71548,1.71439,1.71458,45000000.0
2007-07-26 06:10:00,1.71467,1.71479,1.71437,1.71448,47000000.0
2007-07-26 06:15:00,1.71442,1.71464,1.71391,1.71432,55000000.0
2007-07-26 06:20:00,1.71429,1.71475,1.71413,1.71447,77000000.0
2007-07-26 06:25:00,1.71451,1.71451,1.71347,1.71369,41000000.0
2007-07-26 06:30:00,1.7145,1.71671,1.71401,1.71671,85000000.0
2007-07-26 06:35:00,1.71673,1.71673,1.71634,1.71646,45000000.0
2007-07-26 06:40:00,1.71636,1.71675,1.71552,1.71646,42000000.0
2007-07-26 06:45:00,1.71697,1.71717,1.71468,1.71632,45000000.0
2007-07-26 06:50:00,1.7161,1.7161,1.71525,1.71525,46000000.0
2007-07-26 06:55:00,1.71517,1.71564,1.71509,1.71543,55000000.0
2007-07-26 07:00:00,1.71566,1.71582,1.71501,1.71521,56000000.0
2007-07-26 07:05:00,1.71527,1.71588,1.71492,1.71545,58000000.0
2007-07-26 07:10:00,1.71548,1.716,1.71542,1.7156,61000000.0
2007-07-26 07:15:00,1.71541,1.7162,1.71538,1.71614,50000000.0
2007-07-26 07:20:00,1.71616,1.71715,1.71607,1.71681,60000000.0
2007-07-26 07:25:00,1.71666,1.71668,1.71575,1.71604,106000000.0
2007-07-26 07:30:00,1.71578,1.71631,1.71578,1.71606,76000000.0
2007-07-26 07:35:00,1.71595,1.71653,1.71572,1.71576,56000000.0
2007-07-26 07:40:00,1.71574,1.71593,1.71508,1.71554,72000000.0
2007-07-26 07:45:00,1.71567,1.71606,1.71537,1.71537,65000000.0
2007-07-26 07:50:00,1.71526,1.71683,1.71526,1.71661,97000000.0
2007-07-26 07:55:00,1.71701,1.71835,1.71684,1.71815,101000000.0
2007-07-26 08:00:00,1.71793,1.71918,1.71761,1.71856,106000000.0
2007-07-26 08:05:00,1.71816,1.71957,1.71769,1.719,93000000.0
2007-07-26 08:10:00,1.71884,1.71884,1.71807,1.71854,118000000.0
2007-07-26 08:15:00,1.71857,1.71875,1.71816,1.71816,94000000.0
2007-07-26 08:20:00,1.71842,1.71929,1.7179,1.71929,91000000.0
2007-07-26 08:25:00,1.71933,1.72089,1.71915,1.72045,154000000.0
2007-07-26 08:30:00,1.72008,1.72051,1.71962,1.7204,216000000.0
2007-07-26 08:35:00,1.72064,1.72089,1.7201,1.72028,120000000.0
2007-07-26 08:40:00,1.72024,1.72055,1.7197,1.7197,123000000.0
2007-07-26 08:45:00,1.71968,1.71968,1.71844,1.71878,148000000.0
2007-07-26 08:50:00,1.71891,1.72005,1.71876,1.71953,232000000.0
2007-07-26 08:55:00,1.71894,1.71894,1.71828,1.71841,129000000.0
2007-07-26 09:00:00,1.71812,1.71878,1.71777,1.71804,98000000.0
2007-07-26 09:05:00,1.71792,1.71794,1.71751,1.71791,129000000.0
2007-07-26 09:10:00,1.71797,1.71894,1.71746,1.71894,216000000.0
2007-07-26 09:15:00,1.71938,1.72181,1.71938,1.72146,232000000.0
2007-07-26 09:20:00,1.72178,1.72504,1.72172,1.72402,273000000.0
2007-07-26 09:25:00,1.7236,1.72425,1.72338,1.72379,194000000.0
2007-07-26 09:30:00,1.72377,1.72415,1.72347,1.72347,151000000.0
2007-07-26 09:35:00,1.72319,1.72443,1.72302,1.72436,228000000.0
2007-07-26 09:40:00,1.7243,1.72654,1.724,1.72568,226000000.0
2007-07-26 09:45:00,1.72499,1.72547,1.72307,1.72383,136000000.0
2007-07-26 09:50:00,1.72385,1.72396,1.72262,1.72288,196000000.0
2007-07-26 09:55:00,1.72295,1.72367,1.7226,1.72357,190000000.0
2007-07-26 10:00:00,1.72367,1.72448,1.72367,1.72437,196000000.0
2007-07-26 10:05:00,1.72446,1.72492,1.72373,1.72373,232000000.0
2007-07-26 10:10:00,1.72369,1.7241,1.72318,1.72346,303000000.0
2007-07-26 10:15:00,1.72358,1.72398,1.72339,1.72368,225000000.0
2007-07-26 10:20:00,1.72365,1.7242,1.72356,1.7237,233000000.0
2007-07-26 10:25:00,1.72407,1.72443,1.72356,1.72381,301000000.0
2007-07-26 10:30:00,1.7238,1.72468,1.72329,1.72465,157000000.0
2007-07-26 10:35:00,1.72465,1.72465,1.72346,1.72382,140000000.0
2007-07-26 10:40:00,1.72361,1.72396,1.72307,1.72307,139000000.0
2007-07-26 10:45:00,1.72322,1.72363,1.72278,1.72363,165000000.0
2007-07-26 10:50:00,1.72352,1.72352,1.72261,1.72261,206000000.0
2007-07-26 10:55:00,1.72253,1.72277,1.72216,1.72234,176000000.0
2007-07-26 11:00:00,1.72243,1.72261,1.72138,1.72157,178000000.0
2007-07-26 11:05:00,1.72161,1.72171,1.7197,1.72003,142000000.0
2007-07-26 11:10:00,1.72025,1.72081,1.71928,1.71928,236000000.0
2007-07-26 11:15:00,1.71927,1.71975,1.71828,1.71853,218000000.0
2007-07-26 11:20:00,1.71916,1.71988,1.71907,1.71943,229000000.0
2007-07-26 11:25:00,1.71936,1.72031,1.71935,1.72031,183000000.0
2007-07-26 11:30:00,1.72073,1.72224,1.72073,1.72139,173000000.0
2007-07-26 11:35:00,1.72133,1.72133,1.72027,1.72039,231000000.0
2007-07-26 11:40:00,1.72043,1.7211,1.72043,1.72072,185000000.0
2007-07-26 11:45:00,1.72062,1.72073,1.72044,1.72065,169000000.0
2007-07-26 11:50:00,1.72058,1.72059,1.71774,1.71789,188000000.0
2007-07-26 11:55:00,1.71796,1.71841,1.71788,1.7181,200000000.0
2007-07-26 12:00:00,1.71807,1.71836,1.71717,1.71725,150000000.0
2007-07-26 12:05:00,1.71709,1.71814,1.71684,1.71812,112000000.0
2007-07-26 12:10:00,1.71813,1.71987,1.71813,1.71932,149000000.0
2007-07-26 12:15:00,1.71928,1.71946,1.71897,1.7193,180000000.0
2007-07-26 12:20:00,1.7194,1.72147,1.71916,1.72147,178000000.0
2007-07-26 12:25:00,1.72155,1.72199,1.7188,1.71887,208000000.0
2007-07-26 12:30:00,1.7207,1.72099,1.71887,1.72069,188000000.0
2007-07-26 12:35:00,1.72028,1.72059,1.71969,1.71973,98000000.0
2007-07-26 12:40:00,1.71967,1.72044,1.71948,1.72041,82000000.0
2007-07-26 12:45:00,1.72079,1.72269,1.72076,1.72105,160000000.0
2007-07-26 12:50:00,1.72102,1.7232,1.72042,1.7231,129000000.0
2007-07-26 12:55:00,1.72331,1.72339,1.72228,1.72244,131000000.0
2007-07-26 13:00:00,1.72244,1.72264,1.72092,1.72183,91000000.0
2007-07-26 13:05:00,1.72199,1.72427,1.72167,1.72373,126000000.0
2007-07-26 13:10:00,1.7241,1.72579,1.7241,1.72495,104000000.0
2007-07-26 13:15:00,1.72515,1.7261,1.72439,1.72604,141000000.0
2007-07-26 13:20:00,1.72612,1.72667,1.72487,1.72583,165000000.0
2007-07-26 13:25:00,1.72581,1.7261,1.72509,1.72589,128000000.0
2007-07-26 13:30:00,1.72562,1.72582,1.72471,1.72582,118000000.0
2007-07-26 13:35:00,1.72619,1.72668,1.72563,1.72638,143000000.0
2007-07-26 13:40:00,1.72647,1.72666,1.72494,1.72494,145000000.0
2007-07-26 13:45:00,1.72509,1.72664,1.72498,1.72593,101000000.0
2007-07-26 13:50:00,1.72573,1.72598,1.72466,1.72513,144000000.0
2007-07-26 13:55:00,1.7251,1.7251,1.72444,1.72453,144000000.0
2007-07-26 14:00:00,1.72422,1.72499,1.72333,1.72393,124000000.0
2007-07-26 14:05:00,1.72408,1.72445,1.72279,1.72313,128000000.0
2007-07-26 14:10:00,1.72346,1.72549,1.72345,1.72517,104000000.0
2007-07-26 14:15:00,1.72495,1.72553,1.7244,1.72496,86000000.0
2007-07-26 14:20:00,1.72539,1.72628,1.72489,1.72608,84000000.0
2007-07-26 14:25:00,1.72607,1.72839,1.72607,1.72688,75000000.0
2007-07-26 14:30:00,1.72709,1.72814,1.72653,1.72804,67000000.0
2007-07-26 14:35:00,1.72901,1.73003,1.72882,1.72986,41000000.0
2007-07-26 14:40:00,1.72957,1.7298,1.72806,1.7282,43000000.0
2007-07-26 14:45:00,1.72879,1.72913,1.72811,1.72842,41000000.0
2007-07-26 14:50:00,1.72837,1.72841,1.72699,1.72727,39000000.0
2007-07-26 14:55:00,1.72743,1.72905,1.72742,1.72905,38000000.0
2007-07-26 15:00:00,1.72928,1.72995,1.72881,1.72985,37000000.0
2007-07-26 15:05:00,1.72997,1.73219,1.72993,1.73178,41000000.0
2007-07-26 15:10:00,1.73182,1.73362,1.73182,1.73336,47000000.0
2007-07-26 15:15:00,1.73355,1.73587,1.7335,1.73505,41000000.0
2007-07-26 15:20:00,1.73425,1.73425,1.73249,1.73344,42000000.0
2007-07-26 15:25:00,1.7337,1.7343,1.73179,1.73194,39000000.0
2007-07-26 15:30:00,1.73293,1.7358,1.73293,1.73506,45000000.0
2007-07-26 15:35:00,1.73476,1.73476,1.73234,1.73405,39000000.0
2007-07-26 15:40:00,1.73406,1.73442,1.73372,1.73422,44000000.0
2007-07-26 15:45:00,1.73379,1.73386,1.73213,1.7322,40000000.0
2007-07-26 15:50:00,1.73162,1.73195,1.72969,1.73172,42000000.0
2007-07-26 15:55:00,1.73157,1.73181,1.73108,1.73164,43000000.0
2007-07-26 16:00:00,1.7324,1.73319,1.73225,1.73228,43000000.0
2007-07-26 16:05:00,1.73241,1.73373,1.7323,1.73238,44000000.0
2007-07-26 16:10:00,1.73237,1.73241,1.72972,1.73059,44000000.0
2007-07-26 16:15:00,1.73084,1.73084,1.72955,1.73022,47000000.0
2007-07-26 16:20:00,1.7303,1.73127,1.73003,1.73113,44000000.0
2007-07-26 16:25:00,1.73152,1.732,1.73123,1.732,43000000.0
2007-07-26 16:30:00,1.73181,1.73181,1.73086,1.73116,42000000.0
2007-07-26 16:35:00,1.73106,1.73231,1.73093,1.73191,38000000.0
2007-07-26 16:40:00,1.73235,1.73382,1.73234,1.73382,42000000.0
2007-07-26 16:45:00,1.73392,1.73581,1.73385,1.73532,47000000.0
2007-07-26 16:50:00,1.73495,1.73502,1.73351,1.73435,39000000.0
2007-07-26 16:55:00,1.73447,1.73509,1.73353,1.7348,44000000.0
2007-07-26 17:00:00,1.73419,1.73419,1.73177,1.73307,40000000.0
2007-07-26 17:05:00,1.733,1.73529,1.73294,1.73496,44000000.0
2007-07-26 17:10:00,1.7352,1.73524,1.73339,1.73339,40000000.0
2007-07-26 17:15:00,1.73268,1.73428,1.73239,1.73428,40000000.0
2007-07-26 17:20:00,1.7344,1.7356,1.73282,1.73317,41000000.0
2007-07-26 17:25:00,1.73346,1.73415,1.73328,1.73379,38000000.0
2007-07-26 17:30:00,1.7339,1.73541,1.73368,1.73498,45000000.0
2007-07-26 17:35:00,1.73526,1.73526,1.7321,1.73237,36000000.0
2007-07-26 17:40:00,1.73232,1.7327,1.73168,1.7327,45000000.0
2007-07-26 17:45:00,1.73287,1.73322,1.73229,1.73268,37000000.0
2007-07-26 17:50:00,1.73269,1.73712,1.73269,1.73712,39000000.0
2007-07-26 17:55:00,1.73785,1.73807,1.73474,1.73507,44000000.0
2007-07-26 18:00:00,1.73466,1.735,1.73348,1.735,44000000.0
2007-07-26 18:05:00,1.73494,1.73607,1.73427,1.73607,44000000.0
2007-07-26 18:10:00,1.73609,1.73617,1.73526,1.73545,45000000.0
2007-07-26 18:15:00,1.7355,1.73592,1.73508,1.73578,46000000.0
2007-07-26 18:20:00,1.73558,1.73583,1.73369,1.73537,47000000.0
2007-07-26 18:25:00,1.73538,1.73756,1.73521,1.73704,36000000.0
2007-07-26 18:30:00,1.73696,1.73773,1.73538,1.73585,46000000.0
2007-07-26 18:35:00,1.73641,1.73738,1.7363,1.7368,38000000.0
2007-07-26 18:40:00,1.73695,1.73866,1.73693,1.73866,41000000.0
2007-07-26 18:45:00,1.73856,1.73943,1.73828,1.73922,44000000.0
2007-07-26 18:50:00,1.73952,1.7402,1.73933,1.73972,44000000.0
2007-07-26 18:55:00,1.73983,1.74006,1.73867,1.73926,41000000.0
2007-07-26 19:00:00,1.73932,1.73935,1.73865,1.73919,37000000.0
2007-07-26 19:05:00,1.73929,1.73948,1.73849,1.73858,40000000.0
2007-07-26 19:10:00,1.73835,1.7389,1.7372,1.73801,44000000.0
2007-07-26 19:15:00,1.73781,1.73862,1.73605,1.73796,47000000.0
2007-07-26 19:20:00,1.73814,1.73835,1.73751,1.73819,47000000.0
2007-07-26 19:25:00,1.73827,1.74087,1.73827,1.74072,41000000.0
2007-07-26 19:30:00,1.74064,1.74077,1.7401,1.74042,42000000.0
2007-07-26 19:35:00,1.7408,1.74104,1.74008,1.74064,38000000.0
2007-07-26 19:40:00,1.74037,1.7415,1.73981,1.74119,42000000.0
2007-07-26 19:45:00,1.74112,1.74119,1.74063,1.74119,40000000.0
2007-07-26 19:50:00,1.74115,1.74115,1.73954,1.7397,36000000.0
2007-07-26 19:55:00,1.73984,1.74309,1.73984,1.74308,41000000.0
2007-07-26 20:00:00,1.74426,1.74602,1.74426,1.74591,39000000.0
2007-07-26 20:05:00,1.74589,1.74589,1.74402,1.74529,45000000.0
2007-07-26 20:10:00,1.74527,1.74617,1.74483,1.74617,40000000.0
2007-07-26 20:15:00,1.74699,1.74988,1.74699,1.74955,42000000.0
2007-07-26 20:20:00,1.7496,1.7496,1.7487,1.74904,40000000.0
2007-07-26 20:25:00,1.74893,1.75099,1.74893,1.74935,43000000.0
2007-07-26 20:30:00,1.74953,1.74961,1.74854,1.74882,37000000.0
2007-07-26 20:35:00,1.74886,1.75044,1.74886,1.75015,46000000.0
2007-07-26 20:40:00,1.75011,1.75127,1.75,1.75127,45000000.0
2007-07-26 20:45:00,1.75131,1.75398,1.75101,1.75389,39000000.0
2007-07-26 20:50:00,1.75469,1.7572,1.75469,1.75717,50000000.0
2007-07-26 20:55:00,1.75646,1.75651,1.75482,1.75485,36000000.0
2007-07-26 21:00:00,1.75511,1.75511,1.75296,1.75324,36000000.0
2007-07-26 21:05:00,1.75305,1.75327,1.7503,1.75044,43000000.0
2007-07-26 21:10:00,1.75033,1.75085,1.75022,1.75069,41000000.0
2007-07-26 21:15:00,1.75035,1.75092,1.75017,1.7504,39000000.0
2007-07-26 21:20:00,1.7503,1.75042,1.74839,1.74839,49000000.0
2007-07-26 21:25:00,1.74822,1.75131,1.74799,1.75131,35000000.0
2007-07-26 21:30:00,1.75186,1.75465,1.75162,1.75465,45000000.0
2007-07-26 21:35:00,1.75464,1.75628,1.75454,1.75571,44000000.0
2007-07-26 21:40:00,1.75536,1.75546,1.75426,1.75492,40000000.0
2007-07-26 21:45:00,1.75521,1.75522,1.7529,1.7529,38000000.0
2007-07-26 21:50:00,1.75258,1.75258,1.75063,1.7518,36000000.0
2007-07-26 21:55:00,1.75176,1.75252,1.75145,1.75239,37000000.0
2007-07-26 22:00:00,1.75286,1.75491,1.75251,1.75475,42000000.0
2007-07-26 22:05:00,1.75472,1.75549,1.75466,1.75549,42000000.0
2007-07-26 22:10:00,1.75554,1.75572,1.75412,1.75436,42000000.0
2007-07-26 22:15:00,1.75445,1.75485,1.7531,1.7531,37000000.0
2007-07-26 22:20:00,1.75294,1.75311,1.75147,1.75218,39000000.0
2007-07-26 22:25:00,1.75189,1.75189,1.75068,1.75099,39000000.0
2007-07-26 22:30:00,1.751,1.75303,1.75074,1.75287,38000000.0
2007-07-26 22:35:00,1.75264,1.75315,1.75192,1.75302,43000000.0
2007-07-26 22:40:00,1.75262,1.75419,1.75225,1.75346,43000000.0
2007-07-26 22:45:00,1.75347,1.75529,1.75347,1.75529,45000000.0
2007-07-26 22:50:00,1.7561,1.75661,1.75555,1.75555,40000000.0
2007-07-26 22:55:00,1.75603,1.75635,1.7556,1.75597,35000000.0
2007-07-26 23:00:00,1.75443,1.75626,1.75443,1.75617,39000000.0
2007-07-26 23:05:00,1.75613,1.7574,1.75601,1.75636,42000000.0
2007-07-26 23:10:00,1.75671,1.75892,1.75643,1.7565,40000000.0
2007-07-26 23:15:00,1.75653,1.75653,1.7552,1.75552,41000000.0
2007-07-26 23:20:00,1.75542,1.75837,1.75533,1.75807,44000000.0
2007-07-26 23:25:00,1.758,1.76191,1.758,1.76169,43000000.0
2007-07-26 23:30:00,1.76177,1.76461,1.76177,1.76449,37000000.0
2007-07-26 23:35:00,1.76468,1.76468,1.76151,1.76208,43000000.0
2007-07-26 23:40:00,1.76202,1.76217,1.76149,1.76149,38000000.0
2007-07-26 23:45:00,1.76161,1.76161,1.75883,1.7592,40000000.0
2007-07-26 23:50:00,1.75915,1.75915,1.75742,1.75784,36000000.0
2007-07-26 23:55:00,1.75725,1.76351,1.75725,1.76347,37000000.0
2007-07-27 00:00:00,1.76336,1.76356,1.76176,1.76214,37000000.0
2007-07-27 00:05:00,1.76184,1.76216,1.76123,1.76127,43000000.0
2007-07-27 00:10:00,1.76132,1.76151,1.75795,1.75857,39000000.0
2007-07-27 00:15:00,1.75887,1.76074,1.75887,1.75975,42000000.0
2007-07-27 00:20:00,1.75949,1.75995,1.75881,1.75881,45000000.0
2007-07-27 00:25:00,1.75833,1.75899,1.75801,1.75834,41000000.0
2007-07-27 00:30:00,1.75827,1.75904,1.75791,1.75804,47000000.0
2007-07-27 00:35:00,1.75762,1.75762,1.75435,1.75592,36000000.0
2007-07-27 00:40:00,1.75561,1.75614,1.75528,1.75556,42000000.0
2007-07-27 00:45:00,1.75704,1.75994,1.75504,1.75655,46000000.0
2007-07-27 00:50:00,1.75692,1.75727,1.75605,1.75694,38000000.0
2007-07-27 00:55:00,1.75693,1.7585,1.75638,1.75777,36000000.0
2007-07-27 01:00:00,1.75804,1.75813,1.75751,1.75785,41000000.0
2007-07-27 01:05:00,1.75797,1.75953,1.75775,1.75929,41000000.0
2007-07-27 01:10:00,1.75897,1.75999,1.75839,1.7594,45000000.0
2007-07-27 01:15:00,1.75951,1.76151,1.75917,1.76071,41000000.0
2007-07-27 01:20:00,1.76045,1.76068,1.75952,1.75961,40000000.0
2007-07-27 01:25:00,1.76,1.76,1.75681,1.75686,36000000.0
2007-07-27 01:30:00,1.75679,1.75743,1.75647,1.75682,45000000.0
2007-07-27 01:35:00,1.75698,1.75751,1.75438,1.75441,42000000.0
2007-07-27 01:40:00,1.75441,1.75467,1.75383,1.75423,43000000.0
2007-07-27 01:45:00,1.75448,1.75531,1.75404,1.75513,41000000.0
2007-07-27 01:50:00,1.75568,1.75691,1.75568,1.75667,43000000.0
2007-07-27 01:55:00,1.75676,1.75676,1.75335,1.75401,41000000.0
2007-07-27 02:00:00,1.75386,1.75386,1.75204,1.7528,53000000.0
2007-07-27 02:05:00,1.75303,1.75335,1.75157,1.75157,55000000.0
2007-07-27 02:10:00,1.75202,1.75225,1.75106,1.75113,43000000.0
2007-07-27 02:15:00,1.75096,1.75157,1.75096,1.75157,40000000.0
2007-07-27 02:20:00,1.75177,1.75258,1.75144,1.75196,48000000.0
2007-07-27 02:25:00,1.75187,1.75187,1.75145,1.75171,71000000.0
2007-07-27 02:30:00,1.75154,1.75194,1.751,1.75194,54000000.0
2007-07-27 02:35:00,1.75195,1.75226,1.75133,1.75175,42000000.0
2007-07-27 02:40:00,1.75178,1.75193,1.75058,1.75071,50000000.0
2007-07-27 02:45:00,1.75071,1.75085,1.75002,1.75016,47000000.0
2007-07-27 02:50:00,1.75024,1.75084,1.75009,1.75054,38000000.0
2007-07-27 02:55:00,1.75112,1.7513,1.74954,1.74978,54000000.0
2007-07-27 03:00:00,1.74983,1.75064,1.74979,1.75042,43000000.0
2007-07-27 03:05:00,1.75036,1.7504,1.74674,1.74674,46000000.0
2007-07-27 03:10:00,1.74668,1.74668,1.74491,1.74568,42000000.0
2007-07-27 03:15:00,1.74592,1.74714,1.74588,1.74588,41000000.0
2007-07-27 03:20:00,1.74627,1.74698,1.7458,1.74672,38000000.0
2007-07-27 03:25:00,1.74671,1.74753,1.74607,1.74753,52000000.0
2007-07-27 03:30:00,1.74786,1.74795,1.74686,1.74686,44000000.0
2007-07-27 03:35:00,1.74686,1.74731,1.74636,1.74704,40000000.0
2007-07-27 03:40:00,1.74731,1.74752,1.7469,1.74741,42000000.0
2007-07-27 03:45:00,1.74746,1.74824,1.74726,1.74798,58000000.0
2007-07-27 03:50:00,1.74809,1.74818,1.7465,1.74667,43000000.0
2007-07-27 03:55:00,1.74642,1.74753,1.74638,1.74697,39000000.0
2007-07-27 04:00:00,1.74672,1.74679,1.74573,1.74573,52000000.0
2007-07-27 04:05:00,1.74555,1.74587,1.74515,1.74523,42000000.0
2007-07-27 04:10:00,1.74556,1.7457,1.74523,1.74561,38000000.0
2007-07-27 04:15:00,1.74556,1.7458,1.74524,1.7456,63000000.0
2007-07-27 04:20:00,1.74597,1.74644,1.74575,1.74635,48000000.0
2007-07-27 04:25:00,1.74629,1.74638,1.74536,1.74549,56000000.0
2007-07-27 04:30:00,1.74547,1.74611,1.74546,1.74581,59000000.0
2007-07-27 04:35:00,1.74578,1.74597,1.74526,1.74574,40000000.0
2007-07-27 04:40:00,1.74585,1.74618,1.74516,1.74608,46000000.0
2007-07-27 04:45:00,1.74654,1.74654,1.74602,1.7465,40000000.0
2007-07-27 04:50:00,1.74657,1.74768,1.74657,1.74741,49000000.0
2007-07-27 04:55:00,1.74751,1.74885,1.74719,1.74885,49000000.0
2007-07-27 05:00:00,1.74904,1.7506,1.74902,1.75016,37000000.0
2007-07-27 05:05:00,1.75005,1.75012,1.74809,1.74889,51000000.0
2007-07-27 05:10:00,1.74915,1.75054,1.74915,1.75018,60000000.0
2007-07-27 05:15:00,1.75023,1.75023,1.74962,1.75,53000000.0
2007-07-27 05:20:00,1.7495,1.75056,1.7495,1.75034,55000000.0
2007-07-27 05:25:00,1.75044,1.75082,1.74985,1.75082,125000000.0
2007-07-27 05:30:00,1.75078,1.75109,1.75054,1.75054,43000000.0
2007-07-27 05:35:00,1.75057,1.75092,1.75019,1.75049,54000000.0
2007-07-27 05:40:00,1.75066,1.75088,1.75006,1.75051,51000000.0
2007-07-27 05:45:00,1.7507,1.7507,1.74962,1.7499,54000000.0
2007-07-27 05:50:00,1.75002,1.75002,1.749,1.74911,82000000.0
2007-07-27 05:55:00,1.74859,1.74874,1.74784,1.74873,49000000.0
2007-07-27 06:00:00,1.74866,1.7503,1.74866,1.75003,72000000.0
2007-07-27 06:05:00,1.74989,1.74989,1.74926,1.74928,45000000.0
2007-07-27 06:10:00,1.74922,1.74966,1.74889,1.749,47000000.0
2007-07-27 06:15:00,1.74912,1.74955,1.74896,1.74908,55000000.0
2007-07-27 06:20:00,1.74907,1.75057,1.74907,1.75029,77000000.0
2007-07-27 06:25:00,1.75028,1.75028,1.74923,1.74972,41000000.0
2007-07-27 06:30:00,1.74984,1.75027,1.74964,1.74964,85000000.0
2007-07-27 06:35:00,1.74967,1.75074,1.74967,1.75074,45000000.0
2007-07-27 06:40:00,1.75088,1.7519,1.75072,1.75177,42000000.0
2007-07-27 06:45:00,1.75192,1.75358,1.75097,1.75229,45000000.0
2007-07-27 06:50:00,1.75229,1.75524,1.75229,1.75524,46000000.0
2007-07-27 06:55:00,1.75522,1.75557,1.75478,1.75509,55000000.0
2007-07-27 07:00:00,1.75502,1.75508,1.75322,1.75375,56000000.0
2007-07-27 07:05:00,1.75388,1.75506,1.75345,1.75506,58000000.0
2007-07-27 07:10:00,1.75496,1.75519,1.75473,1.75504,61000000.0
2007-07-27 07:15:00,1.75525,1.7564,1.7551,1.75623,50000000.0
2007-07-27 07:20:00,1.75609,1.75638,1.75558,1.75615,60000000.0
2007-07-27 07:25:00,1.75615,1.75676,1.75557,1.75676,106000000.0
2007-07-27 07:30:00,1.75673,1.75876,1.75661,1.75816,76000000.0
2007-07-27 07:35:00,1.75842,1.75865,1.75803,1.75823,56000000.0
2007-07-27 07:40:00,1.75902,1.76112,1.75852,1.76107,72000000.0
2007-07-27 07:45:00,1.76108,1.76108,1.7584,1.75863,65000000.0
2007-07-27 07:50:00,1.75858,1.7589,1.7579,1.75821,97000000.0
2007-07-27 07:55:00,1.75865,1.75894,1.75823,1.75853,101000000.0
2007-07-27 08:00:00,1.75848,1.76111,1.75823,1.76111,106000000.0
2007-07-27 08:05:00,1.76126,1.76541,1.76107,1.76541,93000000.0
2007-07-27 08:10:00,1.76626,1.77023,1.76623,1.76781,118000000.0
2007-07-27 08:15:00,1.7671,1.76862,1.76367,1.76408,94000000.0
2007-07-27 08:20:00,1.76381,1.76397,1.76268,1.76322,91000000.0
2007-07-27 08:25:00,1.76331,1.76363,1.76144,1.76352,154000000.0
2007-07-27 08:30:00,1.76364,1.76697,1.76364,1.76687,216000000.0
2007-07-27 08:35:00,1.76739,1.77504,1.76709,1.77483,120000000.0
2007-07-27 08:40:00,1.77416,1.77416,1.76744,1.76744,123000000.0
2007-07-27 08:45:00,1.76719,1.77169,1.76719,1.7683,148000000.0
2007-07-27 08:50:00,1.7682,1.77021,1.7682,1.76912,232000000.0
2007-07-27 08:55:00,1.76883,1.77004,1.76876,1.76986,129000000.0
2007-07-27 09:00:00,1.77008,1.77136,1.76878,1.76878,98000000.0
2007-07-27 09:05:00,1.76909,1.77062,1.76874,1.76959,129000000.0
2007-07-27 09:10:00,1.76955,1.77104,1.76934,1.77074,216000000.0
2007-07-27 09:15:00,1.77047,1.77051,1.76946,1.76965,232000000.0
2007-07-27 09:20:00,1.76932,1.76942,1.76856,1.76866,273000000.0
2007-07-27 09:25:00,1.76869,1.76905,1.76697,1.76785,194000000.0
2007-07-27 09:30:00,1.76787,1.77094,1.76787,1.77003,151000000.0
2007-07-27 09:35:00,1.76994,1.77017,1.76924,1.77014,228000000.0
2007-07-27 09:40:00,1.77029,1.77048,1.7656,1.7656,226000000.0
2007-07-27 09:45:00,1.76462,1.76462,1.75869,1.75894,136000000.0
2007-07-27 09:50:00,1.75874,1.75962,1.75826,1.75937,196000000.0
2007-07-27 09:55:00,1.75941,1.76114,1.75907,1.76099,190000000.0
2007-07-27 10:00:00,1.76122,1.76379,1.76122,1.76379,196000000.0
2007-07-27 10:05:00,1.76394,1.76555,1.7637,1.76378,232000000.0
2007-07-27 10:10:00,1.76339,1.76399,1.76215,1.76215,303000000.0
2007-07-27 10:15:00,1.76186,1.7633,1.76177,1.76211,225000000.0
2007-07-27 10:20:00,1.76214,1.76256,1.76153,1.76174,233000000.0
2007-07-27 10:25:00,1.76178,1.76351,1.76117,1.76315,301000000.0
2007-07-27 10:30:00,1.76312,1.7639,1.76261,1.76296,157000000.0
2007-07-27 10:35:00,1.76293,1.76297,1.76119,1.76135,140000000.0
2007-07-27 10:40:00,1.76116,1.76116,1.75598,1.75718,139000000.0
2007-07-27 10:45:00,1.75732,1.75777,1.75638,1.75753,165000000.0
2007-07-27 10:50:00,1.75749,1.75756,1.75615,1.75637,206000000.0
2007-07-27 10:55:00,1.75646,1.75646,1.75291,1.75351,176000000.0
2007-07-27 11:00:00,1.7537,1.75521,1.75237,1.75254,178000000.0
2007-07-27 11:05:00,1.7523,1.75304,1.75216,1.75268,142000000.0
2007-07-27 11:10:00,1.75254,1.75262,1.74768,1.74816,236000000.0
2007-07-27 11:15:00,1.74819,1.75032,1.74819,1.74977,218000000.0
2007-07-27 11:20:00,1.75007,1.75034,1.74977,1.75026,229000000.0
2007-07-27 11:25:00,1.75024,1.75125,1.75024,1.75067,183000000.0
2007-07-27 11:30:00,1.75085,1.75515,1.75085,1.75463,173000000.0
2007-07-27 11:35:00,1.75471,1.75663,1.75418,1.75631,231000000.0
2007-07-27 11:40:00,1.75621,1.75621,1.75546,1.75554,185000000.0
2007-07-27 11:45:00,1.75514,1.75514,1.75269,1.75269,169000000.0
2007-07-27 11:50:00,1.75267,1.75403,1.75248,1.75387,188000000.0
2007-07-27 11:55:00,1.75406,1.75868,1.75406,1.75868,200000000.0
2007-07-27 12:00:00,1.75872,1.75872,1.75754,1.75782,150000000.0
2007-07-27 12:05:00,1.7584,1.75866,1.75727,1.75753,112000000.0
2007-07-27 12:10:00,1.75791,1.75836,1.75699,1.75738,149000000.0
2007-07-27 12:15:00,1.75756,1.75756,1.75512,1.75512,180000000.0
2007-07-27 12:20:00,1.75538,1.75617,1.75459,1.75582,178000000.0
2007-07-27 12:25:00,1.75562,1.75576,1.75257,1.75257,208000000.0
2007-07-27 12:30:00,1.75432,1.75486,1.75258,1.75432,188000000.0
2007-07-27 12:35:00,1.75413,1.7552,1.75393,1.75507,98000000.0
2007-07-27 12:40:00,1.75503,1.75617,1.75389,1.75602,82000000.0
2007-07-27 12:45:00,1.7559,1.75591,1.75384,1.75384,160000000.0
2007-07-27 12:50:00,1.7541,1.75521,1.75337,1.75468,129000000.0
2007-07-27 12:55:00,1.75464,1.75486,1.75404,1.75486,131000000.0
2007-07-27 13:00:00,1.7551,1.75511,1.75409,1.75484,91000000.0
2007-07-27 13:05:00,1.75498,1.75982,1.75498,1.75982,126000000.0
2007-07-27 13:10:00,1.75964,1.76024,1.75691,1.76024,104000000.0
2007-07-27 13:15:00,1.76069,1.7612,1.7589,1.75958,141000000.0
2007-07-27 13:20:00,1.75969,1.76046,1.75938,1.76015,165000000.0
2007-07-27 13:25:00,1.7603,1.76392,1.76016,1.76222,128000000.0
2007-07-27 13:30:00,1.76282,1.76302,1.76148,1.76262,118000000.0
2007-07-27 13:35:00,1.76243,1.76263,1.76183,1.76183,143000000.0
2007-07-27 13:40:00,1.76162,1.76162,1.75763,1.75778,145000000.0
2007-07-27 13:45:00,1.75782,1.76072,1.75776,1.76049,101000000.0
2007-07-27 13:50:00,1.7603,1.76167,1.7603,1.76112,144000000.0
2007-07-27 13:55:00,1.76152,1.76226,1.76041,1.76161,144000000.0
2007-07-27 14:00:00,1.76197,1.76205,1.76068,1.76068,124000000.0
2007-07-27 14:05:00,1.76071,1.76071,1.75934,1.75934,128000000.0
2007-07-27 14:10:00,1.75923,1.75923,1.75632,1.75632,104000000.0
2007-07-27 14:15:00,1.75598,1.75689,1.75564,1.75587,86000000.0
2007-07-27 14:20:00,1.75592,1.7569,1.75592,1.75642,84000000.0
2007-07-27 14:25:00,1.7562,1.75622,1.75543,1.75562,75000000.0
2007-07-27 14:30:00,1.75507,1.75585,1.75371,1.75506,67000000.0
2007-07-27 14:35:00,1.75558,1.75669,1.75363,1.75458,41000000.0
2007-07-27 14:40:00,1.75416,1.75476,1.75277,1.75306,43000000.0
2007-07-27 14:45:00,1.75252,1.75254,1.75113,1.75147,41000000.0
2007-07-27 14:50:00,1.75149,1.75298,1.75037,1.75244,39000000.0
2007-07-27 14:55:00,1.75199,1.75274,1.75192,1.75274,38000000.0
2007-07-27 15:00:00,1.75332,1.75417,1.75306,1.75358,37000000.0
2007-07-27 15:05:00,1.75332,1.75332,1.75109,1.75188,41000000.0
2007-07-27 15:10:00,1.75203,1.75487,1.75121,1.75487,47000000.0
2007-07-27 15:15:00,1.7553,1.75681,1.75473,1.75673,41000000.0
2007-07-27 15:20:00,1.75669,1.75765,1.75528,1.75528,42000000.0
2007-07-27 15:25:00,1.75565,1.75608,1.75449,1.75478,39000000.0
2007-07-27 15:30:00,1.75454,1.75471,1.75401,1.7546,45000000.0
2007-07-27 15:35:00,1.75464,1.75811,1.75414,1.75759,39000000.0
2007-07-27 15:40:00,1.75766,1.76136,1.75766,1.76032,44000000.0
2007-07-27 15:45:00,1.76049,1.76545,1.76049,1.76528,40000000.0
2007-07-27 15:50:00,1.76508,1.76722,1.76476,1.76722,42000000.0
2007-07-27 15:55:00,1.76916,1.77022,1.76761,1.7698,43000000.0
2007-07-27 16:00:00,1.77039,1.77388,1.77039,1.77184,43000000.0
2007-07-27 16:05:00,1.77132,1.7721,1.77036,1.7721,44000000.0
2007-07-27 16:10:00,1.77183,1.77183,1.76596,1.76596,44000000.0
2007-07-27 16:15:00,1.76638,1.77094,1.76638,1.77094,47000000.0
2007-07-27 16:20:00,1.77121,1.77296,1.7709,1.77091,44000000.0
2007-07-27 16:25:00,1.77128,1.77304,1.77082,1.7727,43000000.0
2007-07-27 16:30:00,1.77261,1.77521,1.77248,1.77521,42000000.0
2007-07-27 16:35:00,1.77512,1.77552,1.77356,1.7746,38000000.0
2007-07-27 16:40:00,1.77483,1.77491,1.77285,1.77397,42000000.0
2007-07-27 16:45:00,1.7739,1.77498,1.77354,1.77461,47000000.0
2007-07-27 16:50:00,1.77461,1.77727,1.77461,1.77727,39000000.0
2007-07-27 16:55:00,1.77786,1.77869,1.77634,1.77864,44000000.0
2007-07-27 17:00:00,1.77863,1.77863,1.77599,1.77748,40000000.0
2007-07-27 17:05:00,1.77753,1.77981,1.77738,1.77915,44000000.0
2007-07-27 17:10:00,1.77997,1.78291,1.77984,1.78273,40000000.0
2007-07-27 17:15:00,1.783,1.78436,1.78109,1.78109,40000000.0
2007-07-27 17:20:00,1.78099,1.782,1.78036,1.782,41000000.0
2007-07-27 17:25:00,1.78198,1.78219,1.78097,1.78207,38000000.0
2007-07-27 17:30:00,1.78208,1.7822,1.77988,1.7799,45000000.0
2007-07-27 17:35:00,1.77962,1.77962,1.77798,1.77959,36000000.0
2007-07-27 17:40:00,1.77916,1.77994,1.77811,1.77863,45000000.0
2007-07-27 17:45:00,1.77895,1.77948,1.77828,1.77836,37000000.0
2007-07-27 17:50:00,1.77828,1.77993,1.77818,1.77993,39000000.0
2007-07-27 17:55:00,1.78038,1.78242,1.78038,1.78242,44000000.0
2007-07-27 18:00:00,1.78279,1.7833,1.78212,1.78263,44000000.0
2007-07-27 18:05:00,1.78214,1.78315,1.78214,1.78309,44000000.0
2007-07-27 18:10:00,1.7832,1.78562,1.78317,1.78562,45000000.0
2007-07-27 18:15:00,1.78563,1.78576,1.78308,1.78308,46000000.0
2007-07-27 18:20:00,1.78303,1.78303,1.77814,1.7784,47000000.0
2007-07-27 18:25:00,1.7782,1.77939,1.77788,1.77939,36000000.0
2007-07-27 18:30:00,1.7797,1.78155,1.77961,1.78151,46000000.0
2007-07-27 18:35:00,1.78175,1.78443,1.78165,1.78443,38000000.0
2007-07-27 18:40:00,1.78457,1.78459,1.77891,1.77953,41000000.0
2007-07-27 18:45:00,1.77957,1.78184,1.7792,1.78173,44000000.0
2007-07-27 18:50:00,1.78104,1.78104,1.78,1.78037,44000000.0
2007-07-27 18:55:00,1.78063,1.78105,1.78022,1.78105,41000000.0
2007-07-27 19:00:00,1.78102,1.78321,1.78088,1.78308,37000000.0
2007-07-27 19:05:00,1.78239,1.78316,1.78097,1.78288,40000000.0
2007-07-27 19:10:00,1.78278,1.78367,1.782,1.78361,44000000.0
2007-07-27 19:15:00,1.78402,1.78491,1.77997,1.77997,47000000.0
2007-07-27 19:20:00,1.77949,1.78048,1.77917,1.77925,47000000.0
2007-07-27 19:25:00,1.7792,1.7792,1.77811,1.77833,41000000.0
2007-07-27 19:30:00,1.77823,1.78012,1.77823,1.78003,42000000.0
2007-07-27 19:35:00,1.78005,1.78038,1.77961,1.78023,38000000.0
2007-07-27 19:40:00,1.78021,1.78162,1.78014,1.78016,42000000.0
2007-07-27 19:45:00,1.7802,1.78047,1.77937,1.77975,40000000.0
2007-07-27 19:50:00,1.77996,1.78021,1.77919,1.77932,36000000.0
2007-07-27 19:55:00,1.77897,1.77914,1.77759,1.77759,41000000.0
2007-07-27 20:00:00,1.7772,1.77778,1.7767,1.77717,39000000.0
2007-07-27 20:05:00,1.77684,1.77725,1.7768,1.77699,45000000.0
2007-07-27 20:10:00,1.77693,1.77781,1.77609,1.77781,40000000.0
2007-07-27 20:15:00,1.778,1.778,1.77674,1.77691,42000000.0
2007-07-27 20:20:00,1.77763,1.77926,1.77729,1.77901,40000000.0
2007-07-27 20:25:00,1.77902,1.78007,1.779,1.77979,43000000.0
2007-07-27 20:30:00,1.77998,1.78003,1.77933,1.77949,37000000.0
2007-07-27 20:35:00,1.77927,1.77939,1.77858,1.77882,46000000.0
2007-07-27 20:40:00,1.77865,1.78007,1.77853,1.7795,45000000.0
2007-07-27 20:45:00,1.77943,1.7802,1.77902,1.78004,39000000.0
2007-07-27 20:50:00,1.77975,1.78,1.77894,1.77963,50000000.0
2007-07-27 20:55:00,1.77989,1.77989,1.77809,1.77898,36000000.0
2007-07-27 21:00:00,1.7789,1.77909,1.77858,1.77894,36000000.0
2007-07-27 21:05:00,1.77868,1.77877,1.77637,1.77643,43000000.0
2007-07-27 21:10:00,1.77609,1.77609,1.77498,1.77544,41000000.0
2007-07-27 21:15:00,1.77546,1.77621,1.77433,1.77433,43000000.0
2007-07-27 21:20:00,1.77634,1.77642,1.77532,1.77591,49000000.0
2007-07-27 21:25:00,1.77596,1.77606,1.77525,1.77525,35000000.0
2007-07-27 21:30:00,1.7751,1.77623,1.77506,1.77619,45000000.0
2007-07-27 21:35:00,1.77622,1.77633,1.77556,1.77563,44000000.0
2007-07-27 21:40:00,1.77578,1.7763,1.77569,1.77597,37000000.0
2007-07-27 21:45:00,1.77577,1.77852,1.77574,1.77791,38000000.0
2007-07-27 21:50:00,1.77762,1.77994,1.77748,1.77994,36000000.0
2007-07-27 21:55:00,1.78103,1.78125,1.77957,1.77963,37000000.0
2007-07-27 22:00:00,1.77992,1.78188,1.77942,1.78169,42000000.0
2007-07-27 22:05:00,1.78193,1.78258,1.78193,1.7821,42000000.0
2007-07-27 22:10:00,1.78202,1.78202,1.78033,1.78151,42000000.0
2007-07-27 22:15:00,1.78131,1.78131,1.78067,1.78115,37000000.0
2007-07-27 22:20:00,1.78131,1.7837,1.7811,1.78334,39000000.0
2007-07-27 22:25:00,1.7836,1.7836,1.78183,1.78282,39000000.0
2007-07-27 22:30:00,1.78285,1.78315,1.78229,1.78282,38000000.0
2007-07-27 22:35:00,1.78293,1.78376,1.78242,1.78292,43000000.0
2007-07-27 22:40:00,1.78281,1.78406,1.78262,1.78397,43000000.0
2007-07-27 22:45:00,1.78404,1.78412,1.7821,1.78217,45000000.0
2007-07-27 22:50:00,1.78202,1.78204,1.78123,1.78123,40000000.0
2007-07-27 22:55:00,1.78083,1.781,1.77894,1.77988,35000000.0
2007-07-29 23:00:00,1.77971,1.78785,1.77811,1.78784,39000000.0
2007-07-29 23:05:00,1.78794,1.78831,1.78729,1.78764,42000000.0
2007-07-29 23:10:00,1.7881,1.78842,1.78652,1.78678,40000000.0
2007-07-29 23:15:00,1.78657,1.78736,1.78647,1.78699,32000000.0
2007-07-29 23:20:00,1.78712,1.78739,1.78667,1.78739,44000000.0
2007-07-29 23:25:00,1.78775,1.78828,1.78764,1.78818,43000000.0
2007-07-29 23:30:00,1.78849,1.78867,1.78822,1.78867,37000000.0
2007-07-29 23:35:00,1.78882,1.78946,1.78834,1.78937,43000000.0
2007-07-29 23:40:00,1.78939,1.78949,1.78899,1.78935,38000000.0
2007-07-29 23:45:00,1.78925,1.78934,1.78841,1.78865,40000000.0
2007-07-29 23:50:00,1.78922,1.78945,1.78728,1.7893,38000000.0
2007-07-29 23:55:00,1.78919,1.78968,1.78895,1.78968,37000000.0
2007-07-30 00:00:00,1.78975,1.79284,1.78964,1.79284,37000000.0
2007-07-30 00:05:00,1.79321,1.79358,1.79285,1.79349,43000000.0
2007-07-30 00:10:00,1.7935,1.79607,1.79338,1.79598,39000000.0
2007-07-30 00:15:00,1.79559,1.7984,1.79506,1.7984,42000000.0
2007-07-30 00:20:00,1.79848,1.79877,1.7975,1.79757,45000000.0
2007-07-30 00:25:00,1.79773,1.79798,1.79452,1.79459,41000000.0
2007-07-30 00:30:00,1.79456,1.79764,1.79456,1.79725,47000000.0
2007-07-30 00:35:00,1.79756,1.79825,1.7942,1.79427,36000000.0
2007-07-30 00:40:00,1.7941,1.7941,1.78781,1.78965,42000000.0
2007-07-30 00:45:00,1.78923,1.78923,1.78599,1.78624,46000000.0
2007-07-30 00:50:00,1.78571,1.78571,1.78266,1.78275,38000000.0
2007-07-30 00:55:00,1.78271,1.78278,1.78164,1.782,36000000.0
2007-07-30 01:00:00,1.78297,1.7838,1.78229,1.78377,41000000.0
2007-07-30 01:05:00,1.78453,1.79134,1.78453,1.79034,41000000.0
2007-07-30 01:10:00,1.7897,1.79027,1.78841,1.79018,45000000.0
2007-07-30 01:15:00,1.79171,1.79303,1.79138,1.793,41000000.0
2007-07-30 01:20:00,1.79296,1.79311,1.79097,1.79097,40000000.0
2007-07-30 01:25:00,1.79122,1.7921,1.78971,1.78971,36000000.0
2007-07-30 01:30:00,1.7894,1.78994,1.78903,1.78914,45000000.0
2007-07-30 01:35:00,1.78864,1.79145,1.7885,1.79009,42000000.0
2007-07-30 01:40:00,1.79038,1.79057,1.78944,1.78964,43000000.0
2007-07-30 01:45:00,1.7898,1.78996,1.78906,1.78915,41000000.0
2007-07-30 01:50:00,1.78938,1.78947,1.78774,1.78774,43000000.0
2007-07-30 01:55:00,1.7875,1.78806,1.7856,1.78664,47000000.0
2007-07-30 02:00:00,1.7875,1.78945,1.78682,1.78922,41000000.0
2007-07-30 02:05:00,1.78916,1.78945,1.7875,1.78765,43000000.0
2007-07-30 02:10:00,1.78723,1.78723,1.78634,1.78655,41000000.0
2007-07-30 02:15:00,1.78655,1.78702,1.78634,1.7866,43000000.0
2007-07-30 02:20:00,1.78639,1.78678,1.7861,1.78678,42000000.0
2007-07-30 02:25:00,1.78662,1.78662,1.78573,1.78586,45000000.0
2007-07-30 02:30:00,1.78596,1.78705,1.78584,1.78678,36000000.0
2007-07-30 02:35:00,1.78643,1.7867,1.78544,1.7864,40000000.0
2007-07-30 02:40:00,1.78648,1.78648,1.78581,1.78582,41000000.0
2007-07-30 02:45:00,1.78589,1.78682,1.78542,1.78544,45000000.0
2007-07-30 02:50:00,1.78522,1.78557,1.78485,1.78538,41000000.0
2007-07-30 02:55:00,1.78598,1.78904,1.78552,1.78891,41000000.0
2007-07-30 03:00:00,1.78889,1.79004,1.78802,1.78802,36000000.0
2007-07-30 03:05:00,1.78817,1.78987,1.78817,1.78952,38000000.0
2007-07-30 03:10:00,1.78911,1.79344,1.78911,1.79323,46000000.0
2007-07-30 03:15:00,1.79309,1.79347,1.79249,1.79249,42000000.0
2007-07-30 03:20:00,1.79197,1.79217,1.7863,1.7883,36000000.0
2007-07-30 03:25:00,1.78853,1.78863,1.78626,1.78845,47000000.0
2007-07-30 03:30:00,1.78837,1.79097,1.78818,1.79074,41000000.0
2007-07-30 03:35:00,1.79064,1.79073,1.79008,1.79064,45000000.0
2007-07-30 03:40:00,1.79084,1.79146,1.79075,1.79107,42000000.0
2007-07-30 03:45:00,1.79107,1.7911,1.79049,1.79071,39000000.0
2007-07-30 03:50:00,1.79041,1.79099,1.79009,1.7907,43000000.0
2007-07-30 03:55:00,1.79068,1.79081,1.79007,1.79033,37000000.0
2007-07-30 04:00:00,1.79025,1.79039,1.78997,1.79001,37000000.0
2007-07-30 04:05:00,1.7901,1.79056,1.7901,1.7903,32000000.0
2007-07-30 04:10:00,1.79039,1.79095,1.79011,1.7904,40000000.0
2007-07-30 04:15:00,1.79038,1.79098,1.79038,1.79078,38000000.0
2007-07-30 04:20:00,1.79053,1.79117,1.79032,1.79093,43000000.0
2007-07-30 04:25:00,1.79049,1.79053,1.78857,1.7888,37000000.0
2007-07-30 04:30:00,1.78883,1.78897,1.78832,1.78888,43000000.0
2007-07-30 04:35:00,1.78891,1.78953,1.78836,1.78903,44000000.0
2007-07-30 04:40:00,1.78893,1.78893,1.78772,1.78799,41000000.0
2007-07-30 04:45:00,1.78799,1.78799,1.78748,1.7877,40000000.0
2007-07-30 04:50:00,1.7873,1.78791,1.7873,1.78772,42000000.0
2007-07-30 04:55:00,1.78806,1.79132,1.788,1.79132,39000000.0
2007-07-30 05:00:00,1.79143,1.7915,1.79065,1.791,35000000.0
2007-07-30 05:05:00,1.79094,1.79127,1.79071,1.79083,40000000.0
2007-07-30 05:10:00,1.79092,1.79092,1.78904,1.78904,45000000.0
2007-07-30 05:15:00,1.78868,1.78977,1.78846,1.78952,43000000.0
2007-07-30 05:20:00,1.7893,1.78965,1.78921,1.78934,43000000.0
2007-07-30 05:25:00,1.78951,1.79023,1.7892,1.7893,38000000.0
2007-07-30 05:30:00,1.78958,1.78985,1.78906,1.7898,39000000.0
2007-07-30 05:35:00,1.78922,1.78942,1.78892,1.78923,39000000.0
2007-07-30 05:40:00,1.78941,1.78977,1.78937,1.7897,37000000.0
2007-07-30 05:45:00,1.78955,1.78981,1.78918,1.78936,42000000.0
2007-07-30 05:50:00,1.78945,1.78971,1.78858,1.78947,42000000.0
2007-07-30 05:55:00,1.7894,1.7894,1.7875,1.78767,42000000.0
2007-07-30 06:00:00,1.78771,1.78957,1.78771,1.78957,37000000.0
2007-07-30 06:05:00,1.78963,1.79023,1.78942,1.79023,36000000.0
2007-07-30 06:10:00,1.79016,1.79109,1.79013,1.79047,38000000.0
2007-07-30 06:15:00,1.79062,1.79062,1.7899,1.78993,37000000.0
2007-07-30 06:20:00,1.78998,1.79018,1.78916,1.78942,44000000.0
2007-07-30 06:25:00,1.789,1.7891,1.7882,1.78841,45000000.0
2007-07-30 06:30:00,1.78839,1.78968,1.78819,1.78967,35000000.0
2007-07-30 06:35:00,1.78948,1.78982,1.78873,1.78894,49000000.0
2007-07-30 06:40:00,1.78916,1.79034,1.78877,1.79034,39000000.0
2007-07-30 06:45:00,1.79045,1.79068,1.78994,1.79051,41000000.0
2007-07-30 06:50:00,1.79026,1.79145,1.79026,1.79087,43000000.0
2007-07-30 06:55:00,1.79102,1.79131,1.79079,1.79114,36000000.0
2007-07-30 07:00:00,1.79096,1.79101,1.79042,1.79072,36000000.0
2007-07-30 07:05:00,1.79066,1.79145,1.79046,1.79129,50000000.0
2007-07-30 07:10:00,1.79138,1.79153,1.79086,1.79092,39000000.0
2007-07-30 07:15:00,1.79098,1.7915,1.79069,1.79119,45000000.0
2007-07-30 07:20:00,1.79133,1.79169,1.79097,1.79097,46000000.0
2007-07-30 07:25:00,1.79106,1.79106,1.78948,1.78948,37000000.0
2007-07-30 07:30:00,1.789,1.78981,1.78894,1.78978,43000000.0
2007-07-30 07:35:00,1.78994,1.79229,1.78968,1.79229,40000000.0
2007-07-30 07:40:00,1.79189,1.79195,1.79087,1.7914,42000000.0
2007-07-30 07:45:00,1.79096,1.79194,1.79056,1.79062,40000000.0
2007-07-30 07:50:00,1.79084,1.79139,1.7907,1.79135,45000000.0
2007-07-30 07:55:00,1.79147,1.79228,1.79118,1.7912,39000000.0
2007-07-30 08:00:00,1.79146,1.79253,1.79133,1.79245,41000000.0
2007-07-30 08:05:00,1.79265,1.79367,1.79229,1.79281,36000000.0
2007-07-30 08:10:00,1.79281,1.79303,1.7911,1.79224,40000000.0
2007-07-30 08:15:00,1.79233,1.79278,1.79178,1.79222,42000000.0
2007-07-30 08:20:00,1.7923,1.7931,1.79229,1.7931,38000000.0
2007-07-30 08:25:00,1.79323,1.79338,1.79218,1.79326,42000000.0
2007-07-30 08:30:00,1.79362,1.79367,1.79178,1.79243,41000000.0
2007-07-30 08:35:00,1.79282,1.79347,1.79278,1.7934,47000000.0
2007-07-30 08:40:00,1.79336,1.79336,1.79195,1.79231,47000000.0
2007-07-30 08:45:00,1.79203,1.79218,1.79057,1.79148,44000000.0
2007-07-30 08:50:00,1.79149,1.79194,1.78991,1.78993,40000000.0
2007-07-30 08:55:00,1.78977,1.78977,1.78903,1.78903,37000000.0
2007-07-30 09:00:00,1.78906,1.79021,1.78906,1.79015,41000000.0
2007-07-30 09:05:00,1.79005,1.79019,1.78957,1.78987,44000000.0
2007-07-30 09:10:00,1.78977,1.791,1.78967,1.79093,44000000.0
2007-07-30 09:15:00,1.79103,1.79176,1.79103,1.79169,41000000.0
2007-07-30 09:20:00,1.79171,1.79177,1.79122,1.79135,38000000.0
2007-07-30 09:25:00,1.79135,1.79177,1.79082,1.79177,46000000.0
2007-07-30 09:30:00,1.79226,1.79239,1.79155,1.79155,36000000.0
2007-07-30 09:35:00,1.79164,1.79189,1.78897,1.78995,47000000.0
2007-07-30 09:40:00,1.79006,1.79027,1.78729,1.78732,46000000.0
2007-07-30 09:45:00,1.78734,1.78736,1.78573,1.78578,45000000.0
2007-07-30 09:50:00,1.78524,1.78524,1.78292,1.78292,44000000.0
2007-07-30 09:55:00,1.78326,1.7833,1.78129,1.78212,44000000.0
2007-07-30 10:00:00,1.78199,1.78265,1.78191,1.7823,44000000.0
2007-07-30 10:05:00,1.78243,1.78386,1.78242,1.78362,39000000.0
2007-07-30 10:10:00,1.78345,1.78399,1.78135,1.78161,37000000.0
2007-07-30 10:15:00,1.78161,1.78242,1.78127,1.7817,45000000.0
2007-07-30 10:20:00,1.7816,1.78226,1.78147,1.78196,36000000.0
2007-07-30 10:25:00,1.78182,1.78182,1.78076,1.78088,45000000.0
2007-07-30 10:30:00,1.78041,1.78053,1.77963,1.77975,38000000.0
2007-07-30 10:35:00,1.77967,1.77999,1.77945,1.77986,41000000.0
2007-07-30 10:40:00,1.78015,1.78154,1.77981,1.78154,40000000.0
2007-07-30 10:45:00,1.78157,1.78235,1.78101,1.78129,40000000.0
2007-07-30 10:50:00,1.78171,1.78419,1.78069,1.78419,44000000.0
2007-07-30 10:55:00,1.78431,1.78648,1.78395,1.78648,40000000.0
2007-07-30 11:00:00,1.78651,1.7884,1.78541,1.78802,44000000.0
2007-07-30 11:05:00,1.78814,1.78828,1.78708,1.78751,39000000.0
2007-07-30 11:10:00,1.78726,1.78749,1.78587,1.78666,47000000.0
2007-07-30 11:15:00,1.7869,1.7879,1.78682,1.78763,42000000.0
2007-07-30 11:20:00,1.78701,1.78786,1.78667,1.78786,38000000.0
2007-07-30 11:25:00,1.78817,1.78934,1.78764,1.78926,42000000.0
2007-07-30 11:30:00,1.78931,1.78994,1.78884,1.78885,43000000.0
2007-07-30 11:35:00,1.78898,1.78991,1.78896,1.78991,44000000.0
2007-07-30 11:40:00,1.79003,1.79106,1.79001,1.79106,47000000.0
2007-07-30 11:45:00,1.79094,1.79308,1.79094,1.79308,44000000.0
2007-07-30 11:50:00,1.7931,1.79379,1.79276,1.79379,44000000.0
2007-07-30 11:55:00,1.79397,1.79467,1.79397,1.79463,43000000.0
2007-07-30 12:00:00,1.79479,1.79496,1.79418,1.79496,43000000.0
2007-07-30 12:05:00,1.79497,1.79511,1.794,1.7947,42000000.0
2007-07-30 12:10:00,1.79482,1.79495,1.79251,1.79292,40000000.0
2007-07-30 12:15:00,1.79279,1.79289,1.79153,1.79289,44000000.0
2007-07-30 12:20:00,1.79306,1.79454,1.79167,1.79445,39000000.0
2007-07-30 12:25:00,1.7944,1.79681,1.7944,1.79614,45000000.0
2007-07-30 12:30:00,1.79639,1.79679,1.79628,1.79659,39000000.0
2007-07-30 12:35:00,1.79673,1.79794,1.79656,1.79776,42000000.0
2007-07-30 12:40:00,1.7978,1.80123,1.7978,1.80065,41000000.0
2007-07-30 12:45:00,1.80024,1.80084,1.79922,1.80016,47000000.0
2007-07-30 12:50:00,1.80011,1.80137,1.79985,1.80127,41000000.0
2007-07-30 12:55:00,1.8015,1.80161,1.79456,1.79456,37000000.0
2007-07-30 13:00:00,1.7941,1.79837,1.79399,1.79837,38000000.0
2007-07-30 13:05:00,1.79832,1.79851,1.79771,1.79819,39000000.0
2007-07-30 13:10:00,1.79821,1.79962,1.79775,1.79962,41000000.0
2007-07-30 13:15:00,1.79977,1.80273,1.79964,1.80207,43000000.0
2007-07-30 13:20:00,1.80212,1.80535,1.80209,1.80504,41000000.0
2007-07-30 13:25:00,1.80478,1.80478,1.80327,1.80408,67000000.0
2007-07-30 13:30:00,1.80372,1.80422,1.80347,1.80347,75000000.0
2007-07-30 13:35:00,1.8035,1.8035,1.80193,1.80256,84000000.0
2007-07-30 13:40:00,1.80218,1.80439,1.80182,1.80328,86000000.0
2007-07-30 13:45:00,1.80311,1.80504,1.80311,1.80412,104000000.0
2007-07-30 13:50:00,1.80404,1.80446,1.8038,1.80444,128000000.0
2007-07-30 13:55:00,1.80462,1.80712,1.80462,1.80712,124000000.0
2007-07-30 14:00:00,1.80751,1.80835,1.80648,1.80655,144000000.0
2007-07-30 14:05:00,1.80671,1.80671,1.80523,1.80523,144000000.0
2007-07-30 14:10:00,1.80482,1.80523,1.80447,1.80472,101000000.0
2007-07-30 14:15:00,1.80408,1.80456,1.80359,1.80407,145000000.0
2007-07-30 14:20:00,1.80394,1.80464,1.80219,1.80221,143000000.0
2007-07-30 14:25:00,1.80229,1.80229,1.8011,1.80115,118000000.0
2007-07-30 14:30:00,1.80117,1.80146,1.79912,1.79987,128000000.0
2007-07-30 14:35:00,1.80009,1.80009,1.79753,1.79766,165000000.0
2007-07-30 14:40:00,1.79758,1.79959,1.79758,1.79959,141000000.0
2007-07-30 14:45:00,1.79964,1.79964,1.79876,1.79921,104000000.0
2007-07-30 14:50:00,1.79925,1.79974,1.79826,1.7983,126000000.0
2007-07-30 14:55:00,1.79822,1.79841,1.79685,1.79714,91000000.0
2007-07-30 15:00:00,1.79749,1.79749,1.79188,1.79188,131000000.0
2007-07-30 15:05:00,1.79178,1.7928,1.79117,1.79262,129000000.0
2007-07-30 15:10:00,1.7926,1.79373,1.79224,1.79358,160000000.0
2007-07-30 15:15:00,1.79396,1.79514,1.79396,1.7947,82000000.0
2007-07-30 15:20:00,1.79493,1.79502,1.79275,1.79282,98000000.0
2007-07-30 15:25:00,1.79292,1.79339,1.791,1.79274,188000000.0
2007-07-30 15:30:00,1.79069,1.79301,1.79,1.79229,208000000.0
2007-07-30 15:35:00,1.79256,1.795,1.79197,1.795,178000000.0
2007-07-30 15:40:00,1.79501,1.79949,1.79494,1.79691,180000000.0
2007-07-30 15:45:00,1.79648,1.79648,1.79402,1.79502,149000000.0
2007-07-30 15:50:00,1.79508,1.79757,1.7949,1.79757,112000000.0
2007-07-30 15:55:00,1.79828,1.79829,1.79549,1.79549,150000000.0
2007-07-30 16:00:00,1.79647,1.79715,1.79574,1.79615,200000000.0
2007-07-30 16:05:00,1.79606,1.79764,1.79514,1.79754,188000000.0
2007-07-30 16:10:00,1.79742,1.79742,1.79583,1.79594,169000000.0
2007-07-30 16:15:00,1.79582,1.79642,1.79558,1.79579,185000000.0
2007-07-30 16:20:00,1.79608,1.79631,1.79413,1.79413,231000000.0
2007-07-30 16:25:00,1.79334,1.79403,1.79334,1.79351,173000000.0
2007-07-30 16:30:00,1.79349,1.79528,1.79348,1.79521,183000000.0
2007-07-30 16:35:00,1.79573,1.79599,1.795,1.79595,229000000.0
2007-07-30 16:40:00,1.79611,1.7965,1.79571,1.79604,218000000.0
2007-07-30 16:45:00,1.79624,1.79687,1.79562,1.79652,236000000.0
2007-07-30 16:50:00,1.79631,1.79653,1.79522,1.79522,142000000.0
2007-07-30 16:55:00,1.79535,1.79539,1.79476,1.79539,178000000.0
2007-07-30 17:00:00,1.79559,1.79593,1.79462,1.79486,176000000.0
2007-07-30 17:05:00,1.79473,1.7954,1.79472,1.79489,206000000.0
2007-07-30 17:10:00,1.79441,1.79702,1.79441,1.79448,165000000.0
2007-07-30 17:15:00,1.79422,1.79468,1.79373,1.79397,139000000.0
2007-07-30 17:20:00,1.79386,1.79386,1.79146,1.79262,140000000.0
2007-07-30 17:25:00,1.79294,1.79326,1.79218,1.79275,157000000.0
2007-07-30 17:30:00,1.79282,1.79399,1.79251,1.79278,301000000.0
2007-07-30 17:35:00,1.79283,1.7938,1.79283,1.79306,233000000.0
2007-07-30 17:40:00,1.79267,1.79461,1.79239,1.79449,225000000.0
2007-07-30 17:45:00,1.79458,1.79458,1.79245,1.79339,303000000.0
2007-07-30 17:50:00,1.79394,1.79439,1.79346,1.79359,232000000.0
2007-07-30 17:55:00,1.79374,1.79397,1.79333,1.79386,196000000.0
2007-07-30 18:00:00,1.79396,1.79444,1.79377,1.79409,190000000.0
2007-07-30 18:05:00,1.79385,1.79447,1.79385,1.79391,196000000.0
2007-07-30 18:10:00,1.79378,1.79387,1.79349,1.79349,136000000.0
2007-07-30 18:15:00,1.79352,1.79374,1.79299,1.79355,226000000.0
2007-07-30 18:20:00,1.79365,1.79378,1.7933,1.79355,228000000.0
2007-07-30 18:25:00,1.79358,1.79467,1.79352,1.79402,151000000.0
2007-07-30 18:30:00,1.7932,1.79432,1.7928,1.79374,194000000.0
2007-07-30 18:35:00,1.79376,1.79376,1.79225,1.79229,273000000.0
2007-07-30 18:40:00,1.79248,1.79248,1.79132,1.79152,232000000.0
2007-07-30 18:45:00,1.79178,1.79271,1.79114,1.79236,216000000.0
2007-07-30 18:50:00,1.79217,1.79229,1.79144,1.79229,129000000.0
2007-07-30 18:55:00,1.79236,1.79236,1.78933,1.78955,98000000.0
2007-07-30 19:00:00,1.78913,1.79014,1.78886,1.79014,129000000.0
2007-07-30 19:05:00,1.78953,1.78961,1.78822,1.78873,232000000.0
2007-07-30 19:10:00,1.7886,1.7896,1.78845,1.78942,148000000.0
2007-07-30 19:15:00,1.78925,1.79008,1.78918,1.79008,123000000.0
2007-07-30 19:20:00,1.78997,1.79013,1.78908,1.78993,120000000.0
2007-07-30 19:25:00,1.7898,1.79223,1.78969,1.79183,216000000.0
2007-07-30 19:30:00,1.7919,1.79252,1.79173,1.79252,154000000.0
2007-07-30 19:35:00,1.79232,1.79276,1.79183,1.79238,91000000.0
2007-07-30 19:40:00,1.79228,1.79251,1.79139,1.79139,94000000.0
2007-07-30 19:45:00,1.79112,1.79112,1.7893,1.7893,118000000.0
2007-07-30 19:50:00,1.7893,1.78978,1.78864,1.78977,93000000.0
2007-07-30 19:55:00,1.79013,1.79121,1.79013,1.79061,106000000.0
2007-07-30 20:00:00,1.7905,1.7905,1.78938,1.78968,101000000.0
2007-07-30 20:05:00,1.78953,1.79003,1.78926,1.78979,97000000.0
2007-07-30 20:10:00,1.78974,1.78974,1.78917,1.78943,65000000.0
2007-07-30 20:15:00,1.78953,1.78988,1.7891,1.7891,72000000.0
2007-07-30 20:20:00,1.78939,1.78955,1.78909,1.78909,56000000.0
2007-07-30 20:25:00,1.78878,1.79007,1.78878,1.78959,76000000.0
2007-07-30 20:30:00,1.79015,1.7911,1.79015,1.79035,106000000.0
2007-07-30 20:35:00,1.79052,1.79066,1.78886,1.78889,60000000.0
2007-07-30 20:40:00,1.78965,1.78997,1.78893,1.78995,50000000.0
2007-07-30 20:45:00,1.78982,1.79012,1.78927,1.79012,61000000.0
2007-07-30 20:50:00,1.79024,1.7903,1.7895,1.79029,58000000.0
2007-07-30 20:55:00,1.79029,1.79029,1.78967,1.78974,56000000.0
2007-07-30 21:00:00,1.78983,1.78999,1.78808,1.78808,55000000.0
2007-07-30 21:05:00,1.78839,1.7885,1.78765,1.78821,46000000.0
2007-07-30 21:10:00,1.78819,1.78863,1.78673,1.7882,45000000.0
2007-07-30 21:15:00,1.78815,1.78843,1.78736,1.78772,42000000.0
2007-07-30 21:20:00,1.78767,1.78767,1.78621,1.78624,45000000.0
2007-07-30 21:25:00,1.78636,1.78682,1.78587,1.78654,85000000.0
2007-07-30 21:30:00,1.78677,1.78713,1.78647,1.78713,41000000.0
2007-07-30 21:35:00,1.78728,1.78755,1.78659,1.78692,77000000.0
2007-07-30 21:40:00,1.78688,1.78836,1.78647,1.78799,55000000.0
2007-07-30 21:45:00,1.78785,1.78801,1.78697,1.78716,47000000.0
2007-07-30 21:50:00,1.78719,1.78805,1.78687,1.78805,45000000.0
2007-07-30 21:55:00,1.78809,1.78816,1.7875,1.78758,72000000.0
2007-07-30 22:00:00,1.78769,1.78785,1.78711,1.78711,49000000.0
2007-07-30 22:05:00,1.78733,1.78746,1.78636,1.7868,82000000.0
2007-07-30 22:10:00,1.78689,1.78689,1.7861,1.7861,54000000.0
2007-07-30 22:15:00,1.78619,1.78664,1.78555,1.78653,51000000.0
2007-07-30 22:20:00,1.78652,1.78673,1.78622,1.78662,54000000.0
2007-07-30 22:25:00,1.78663,1.78682,1.78603,1.78603,43000000.0
2007-07-30 22:30:00,1.7858,1.7858,1.78316,1.78344,125000000.0
2007-07-30 22:35:00,1.78371,1.78446,1.78371,1.78406,55000000.0
2007-07-30 22:40:00,1.78398,1.78477,1.78381,1.78381,53000000.0
2007-07-30 22:45:00,1.78383,1.784,1.78174,1.78174,60000000.0
2007-07-30 22:50:00,1.78136,1.78145,1.779,1.77924,51000000.0
2007-07-30 22:55:00,1.77981,1.78263,1.77974,1.7824,37000000.0
2007-07-30 23:00:00,1.78189,1.78234,1.78134,1.78234,49000000.0
2007-07-30 23:05:00,1.7821,1.78271,1.78165,1.78165,49000000.0
2007-07-30 23:10:00,1.78161,1.78162,1.78078,1.78142,40000000.0
2007-07-30 23:15:00,1.78129,1.78189,1.78101,1.78129,46000000.0
2007-07-30 23:20:00,1.78152,1.78207,1.78133,1.78197,40000000.0
2007-07-30 23:25:00,1.78178,1.78201,1.78007,1.78024,56000000.0
2007-07-30 23:30:00,1.77988,1.78109,1.77943,1.78072,56000000.0
2007-07-30 23:35:00,1.78071,1.78104,1.78027,1.78081,48000000.0
2007-07-30 23:40:00,1.7807,1.78096,1.78046,1.78093,63000000.0
2007-07-30 23:45:00,1.78075,1.78089,1.78047,1.78051,38000000.0
2007-07-30 23:50:00,1.78038,1.78053,1.77711,1.77711,42000000.0
2007-07-30 23:55:00,1.77656,1.77747,1.77656,1.77688,52000000.0
2007-07-31 00:00:00,1.77658,1.77658,1.7742,1.7742,39000000.0
2007-07-31 00:05:00,1.77443,1.77651,1.7741,1.77651,43000000.0
2007-07-31 00:10:00,1.77644,1.77702,1.77601,1.77674,58000000.0
2007-07-31 00:15:00,1.77657,1.77687,1.77588,1.77659,42000000.0
2007-07-31 00:20:00,1.77654,1.77755,1.77654,1.77736,40000000.0
2007-07-31 00:25:00,1.77743,1.77766,1.77687,1.77714,44000000.0
2007-07-31 00:30:00,1.77744,1.77769,1.77726,1.77758,52000000.0
2007-07-31 00:35:00,1.77812,1.77985,1.77812,1.77985,38000000.0
2007-07-31 00:40:00,1.77952,1.77954,1.77819,1.7785,41000000.0
2007-07-31 00:45:00,1.77872,1.77924,1.777,1.777,42000000.0
2007-07-31 00:50:00,1.77643,1.77692,1.77625,1.77673,46000000.0
2007-07-31 00:55:00,1.77667,1.77716,1.77646,1.77708,43000000.0
2007-07-31 01:00:00,1.77719,1.77855,1.77719,1.77727,54000000.0
2007-07-31 01:05:00,1.77703,1.77725,1.77602,1.77625,38000000.0
2007-07-31 01:10:00,1.77646,1.77773,1.77646,1.77754,47000000.0
2007-07-31 01:15:00,1.77766,1.77802,1.77642,1.7773,50000000.0
2007-07-31 01:20:00,1.7775,1.77803,1.7775,1.77789,42000000.0
2007-07-31 01:25:00,1.77816,1.77963,1.77805,1.77921,54000000.0
2007-07-31 01:30:00,1.77933,1.78019,1.77933,1.7794,71000000.0
2007-07-31 01:35:00,1.7789,1.7789,1.77817,1.77828,48000000.0
2007-07-31 01:40:00,1.77818,1.77821,1.7758,1.77639,40000000.0
2007-07-31 01:45:00,1.77653,1.77755,1.7761,1.77736,43000000.0
2007-07-31 01:50:00,1.77681,1.77681,1.77613,1.77632,55000000.0
2007-07-31 01:55:00,1.77635,1.77657,1.77596,1.77608,47000000.0
2007-07-31 02:00:00,1.77619,1.77717,1.77432,1.77688,41000000.0
2007-07-31 02:05:00,1.77712,1.77731,1.77651,1.7766,43000000.0
2007-07-31 02:10:00,1.77647,1.77739,1.77644,1.77734,41000000.0
2007-07-31 02:15:00,1.77705,1.7771,1.77584,1.77679,43000000.0
2007-07-31 02:20:00,1.77676,1.77746,1.77673,1.77699,42000000.0
2007-07-31 02:25:00,1.77737,1.77804,1.7772,1.77788,45000000.0
2007-07-31 02:30:00,1.77804,1.77919,1.77787,1.77881,36000000.0
2007-07-31 02:35:00,1.77867,1.78022,1.77867,1.78,40000000.0
2007-07-31 02:40:00,1.7801,1.78056,1.77937,1.78032,41000000.0
2007-07-31 02:45:00,1.77979,1.78102,1.77967,1.78102,45000000.0
2007-07-31 02:50:00,1.7811,1.78121,1.7806,1.78076,41000000.0
2007-07-31 02:55:00,1.78027,1.78066,1.77924,1.78016,41000000.0
2007-07-31 03:00:00,1.77968,1.78042,1.77907,1.7791,36000000.0
2007-07-31 03:05:00,1.77904,1.7805,1.77904,1.78039,36000000.0
2007-07-31 03:10:00,1.78057,1.78167,1.7802,1.78136,46000000.0
2007-07-31 03:15:00,1.78196,1.78246,1.78083,1.78108,42000000.0
2007-07-31 03:20:00,1.7815,1.78163,1.77877,1.78053,36000000.0
2007-07-31 03:25:00,1.78048,1.78088,1.77995,1.78071,47000000.0
2007-07-31 03:30:00,1.78097,1.78097,1.77934,1.77963,41000000.0
2007-07-31 03:35:00,1.77948,1.78071,1.77948,1.78018,45000000.0
2007-07-31 03:40:00,1.77999,1.78026,1.77961,1.7798,42000000.0
2007-07-31 03:45:00,1.77981,1.78113,1.77981,1.78033,39000000.0
2007-07-31 03:50:00,1.78031,1.78037,1.77923,1.77923,40000000.0
2007-07-31 03:55:00,1.77897,1.77914,1.77683,1.77683,37000000.0
2007-07-31 04:00:00,1.77655,1.77734,1.77582,1.77597,35000000.0
2007-07-31 04:05:00,1.77602,1.77737,1.77602,1.77652,35000000.0
2007-07-31 04:10:00,1.77656,1.77693,1.77562,1.77562,40000000.0
2007-07-31 04:15:00,1.77484,1.77671,1.77484,1.77659,38000000.0
2007-07-31 04:20:00,1.77657,1.77701,1.77611,1.77696,43000000.0
2007-07-31 04:25:00,1.77696,1.7774,1.77682,1.77721,37000000.0
2007-07-31 04:30:00,1.77747,1.77822,1.7766,1.77822,43000000.0
2007-07-31 04:35:00,1.7786,1.77986,1.7786,1.77946,44000000.0
2007-07-31 04:40:00,1.77923,1.7796,1.77892,1.77948,41000000.0
2007-07-31 04:45:00,1.77918,1.77972,1.77897,1.77953,40000000.0
2007-07-31 04:50:00,1.77938,1.77941,1.77886,1.77928,42000000.0
2007-07-31 04:55:00,1.7792,1.7792,1.77779,1.77872,39000000.0
2007-07-31 05:00:00,1.77874,1.77953,1.77851,1.77897,35000000.0
2007-07-31 05:05:00,1.7791,1.77941,1.77791,1.77907,40000000.0
2007-07-31 05:10:00,1.77888,1.77954,1.77846,1.77889,45000000.0
2007-07-31 05:15:00,1.77902,1.77909,1.77772,1.7783,43000000.0
2007-07-31 05:20:00,1.77853,1.77853,1.77792,1.7782,43000000.0
2007-07-31 05:25:00,1.77824,1.77848,1.77785,1.7784,38000000.0
2007-07-31 05:30:00,1.7784,1.7787,1.77785,1.77785,39000000.0
2007-07-31 05:35:00,1.77768,1.77774,1.77712,1.77729,39000000.0
2007-07-31 05:40:00,1.77754,1.77758,1.77632,1.77655,37000000.0
2007-07-31 05:45:00,1.77638,1.77691,1.77544,1.77663,42000000.0
2007-07-31 05:50:00,1.77674,1.77674,1.77623,1.77627,42000000.0
2007-07-31 05:55:00,1.77624,1.77624,1.77498,1.77607,42000000.0
2007-07-31 06:00:00,1.77614,1.77665,1.77578,1.77652,37000000.0
2007-07-31 06:05:00,1.77684,1.77706,1.77647,1.77647,36000000.0
2007-07-31 06:10:00,1.77622,1.77634,1.77549,1.7757,40000000.0
2007-07-31 06:15:00,1.77603,1.77674,1.77603,1.77635,37000000.0
2007-07-31 06:20:00,1.77658,1.77686,1.77612,1.77665,44000000.0
2007-07-31 06:25:00,1.77662,1.77685,1.77635,1.77679,45000000.0
2007-07-31 06:30:00,1.77683,1.77757,1.77662,1.77716,35000000.0
2007-07-31 06:35:00,1.77712,1.77719,1.77669,1.77683,49000000.0
2007-07-31 06:40:00,1.77698,1.77761,1.7765,1.77753,39000000.0
2007-07-31 06:45:00,1.7778,1.77808,1.77751,1.77758,41000000.0
2007-07-31 06:50:00,1.77737,1.77981,1.77706,1.77934,43000000.0
2007-07-31 06:55:00,1.77947,1.78194,1.7794,1.78194,36000000.0
2007-07-31 07:00:00,1.78194,1.78325,1.78123,1.78175,36000000.0
2007-07-31 07:05:00,1.7814,1.782,1.78105,1.782,50000000.0
2007-07-31 07:10:00,1.78264,1.78317,1.782,1.7821,39000000.0
2007-07-31 07:15:00,1.78225,1.78342,1.782,1.78288,45000000.0
2007-07-31 07:20:00,1.78319,1.78337,1.78149,1.78149,46000000.0
2007-07-31 07:25:00,1.78134,1.78308,1.78121,1.78294,37000000.0
2007-07-31 07:30:00,1.78269,1.7834,1.78257,1.78323,43000000.0
2007-07-31 07:35:00,1.78342,1.78479,1.78332,1.78433,40000000.0
2007-07-31 07:40:00,1.78414,1.78448,1.78266,1.78425,42000000.0
2007-07-31 07:45:00,1.78435,1.78567,1.78432,1.78508,40000000.0
2007-07-31 07:50:00,1.78483,1.78502,1.78405,1.7844,45000000.0
2007-07-31 07:55:00,1.78458,1.7853,1.7842,1.7853,39000000.0
2007-07-31 08:00:00,1.78508,1.78677,1.7849,1.7866,41000000.0
2007-07-31 08:05:00,1.78682,1.78716,1.78621,1.78621,36000000.0
2007-07-31 08:10:00,1.78605,1.78605,1.78372,1.78403,40000000.0
2007-07-31 08:15:00,1.78386,1.78395,1.78292,1.78376,42000000.0
2007-07-31 08:20:00,1.78331,1.7838,1.78308,1.78365,38000000.0
2007-07-31 08:25:00,1.7835,1.7835,1.78241,1.78245,42000000.0
2007-07-31 08:30:00,1.78256,1.78281,1.78192,1.78257,41000000.0
2007-07-31 08:35:00,1.78244,1.78397,1.78219,1.78219,47000000.0
2007-07-31 08:40:00,1.78189,1.78213,1.78116,1.78165,47000000.0
2007-07-31 08:45:00,1.78125,1.78159,1.77998,1.78042,44000000.0
2007-07-31 08:50:00,1.78041,1.78078,1.77937,1.77937,40000000.0
2007-07-31 08:55:00,1.77915,1.77921,1.77731,1.77751,37000000.0
2007-07-31 09:00:00,1.77743,1.77836,1.7774,1.77764,41000000.0
2007-07-31 09:05:00,1.77785,1.77858,1.77763,1.7784,44000000.0
2007-07-31 09:10:00,1.77815,1.78143,1.77815,1.78135,44000000.0
2007-07-31 09:15:00,1.78125,1.78125,1.77955,1.78002,41000000.0
2007-07-31 09:20:00,1.78009,1.78017,1.77941,1.7796,38000000.0
2007-07-31 09:25:00,1.77958,1.77958,1.77863,1.77908,46000000.0
2007-07-31 09:30:00,1.77905,1.77905,1.7773,1.77748,36000000.0
2007-07-31 09:35:00,1.77744,1.77808,1.77594,1.77756,47000000.0
2007-07-31 09:40:00,1.77776,1.77841,1.77768,1.77802,46000000.0
2007-07-31 09:45:00,1.77822,1.77859,1.778,1.77825,45000000.0
2007-07-31 09:50:00,1.77807,1.77861,1.77792,1.77822,44000000.0
2007-07-31 09:55:00,1.7785,1.7785,1.77801,1.77804,44000000.0
2007-07-31 10:00:00,1.77796,1.77807,1.77659,1.7768,44000000.0
2007-07-31 10:05:00,1.77675,1.77754,1.77675,1.77717,39000000.0
2007-07-31 10:10:00,1.77765,1.77815,1.77711,1.77755,37000000.0
2007-07-31 10:15:00,1.77784,1.77828,1.77774,1.77802,45000000.0
2007-07-31 10:20:00,1.77801,1.77832,1.77765,1.77816,36000000.0
2007-07-31 10:25:00,1.7783,1.77856,1.7779,1.77794,45000000.0
2007-07-31 10:30:00,1.77782,1.77816,1.77774,1.77816,38000000.0
2007-07-31 10:35:00,1.77834,1.77834,1.7778,1.77805,41000000.0
2007-07-31 10:40:00,1.7779,1.7779,1.77651,1.77655,40000000.0
2007-07-31 10:45:00,1.77667,1.77736,1.77664,1.77666,40000000.0
2007-07-31 10:50:00,1.77628,1.77701,1.7759,1.77683,44000000.0
2007-07-31 10:55:00,1.77669,1.77721,1.77448,1.77616,40000000.0
2007-07-31 11:00:00,1.77596,1.77652,1.77442,1.77628,44000000.0
2007-07-31 11:05:00,1.77626,1.77626,1.7749,1.7749,39000000.0
2007-07-31 11:10:00,1.77412,1.77589,1.77391,1.77576,47000000.0
2007-07-31 11:15:00,1.77608,1.77775,1.77608,1.77775,42000000.0
2007-07-31 11:20:00,1.77773,1.77836,1.77715,1.77803,38000000.0
2007-07-31 11:25:00,1.77827,1.78033,1.77827,1.78033,42000000.0
2007-07-31 11:30:00,1.78034,1.78106,1.77984,1.78012,43000000.0
2007-07-31 11:35:00,1.77996,1.78053,1.7795,1.78038,44000000.0
2007-07-31 11:40:00,1.78016,1.7802,1.77961,1.78019,47000000.0
2007-07-31 11:45:00,1.78012,1.78083,1.77992,1.78041,44000000.0
2007-07-31 11:50:00,1.78042,1.78047,1.77963,1.77981,44000000.0
2007-07-31 11:55:00,1.77982,1.78034,1.77867,1.78034,43000000.0
2007-07-31 12:00:00,1.7804,1.78076,1.78011,1.78065,43000000.0
2007-07-31 12:05:00,1.78054,1.78054,1.77892,1.779,42000000.0
2007-07-31 12:10:00,1.77901,1.77931,1.77851,1.77876,40000000.0
2007-07-31 12:15:00,1.77884,1.77953,1.77851,1.77933,44000000.0
2007-07-31 12:20:00,1.77922,1.77929,1.77719,1.77823,39000000.0
2007-07-31 12:25:00,1.77908,1.77982,1.77871,1.77975,45000000.0
2007-07-31 12:30:00,1.77891,1.78023,1.77891,1.78019,39000000.0
2007-07-31 12:35:00,1.78001,1.78001,1.77832,1.77832,42000000.0
2007-07-31 12:40:00,1.77847,1.77969,1.77847,1.77927,41000000.0
2007-07-31 12:45:00,1.77933,1.77997,1.77886,1.7792,47000000.0
2007-07-31 12:50:00,1.77892,1.77892,1.77822,1.7783,41000000.0
2007-07-31 12:55:00,1.77836,1.77857,1.77779,1.77846,37000000.0
2007-07-31 13:00:00,1.77838,1.77862,1.77743,1.77779,38000000.0
2007-07-31 13:05:00,1.77805,1.77805,1.77599,1.77621,39000000.0
2007-07-31 13:10:00,1.77626,1.77626,1.775,1.77564,41000000.0
2007-07-31 13:15:00,1.77538,1.77593,1.77437,1.77437,43000000.0
2007-07-31 13:20:00,1.77447,1.77506,1.773,1.77388,41000000.0
2007-07-31 13:25:00,1.77388,1.77427,1.7729,1.77402,67000000.0
2007-07-31 13:30:00,1.77403,1.77412,1.77245,1.77251,75000000.0
2007-07-31 13:35:00,1.77263,1.77329,1.77232,1.77278,84000000.0
2007-07-31 13:40:00,1.77285,1.77285,1.77205,1.77247,86000000.0
2007-07-31 13:45:00,1.7725,1.77305,1.7723,1.77235,104000000.0
2007-07-31 13:50:00,1.77251,1.77312,1.77251,1.77265,128000000.0
2007-07-31 13:55:00,1.7726,1.77363,1.7726,1.77357,124000000.0
2007-07-31 14:00:00,1.77375,1.77549,1.77357,1.77535,144000000.0
2007-07-31 14:05:00,1.77546,1.7757,1.77503,1.77531,144000000.0
2007-07-31 14:10:00,1.77527,1.77527,1.77378,1.77417,101000000.0
2007-07-31 14:15:00,1.77434,1.77535,1.77434,1.77519,145000000.0
2007-07-31 14:20:00,1.77549,1.7757,1.77504,1.77524,143000000.0
2007-07-31 14:25:00,1.77529,1.77555,1.7748,1.77489,118000000.0
2007-07-31 14:30:00,1.77529,1.77578,1.77477,1.77528,128000000.0
2007-07-31 14:35:00,1.7751,1.77516,1.77405,1.7746,165000000.0
2007-07-31 14:40:00,1.77486,1.77522,1.77461,1.77522,141000000.0
2007-07-31 14:45:00,1.77539,1.77684,1.77502,1.77684,104000000.0
2007-07-31 14:50:00,1.7769,1.77741,1.77579,1.7773,126000000.0
2007-07-31 14:55:00,1.77688,1.77761,1.77597,1.77683,91000000.0
2007-07-31 15:00:00,1.77665,1.77881,1.77665,1.77771,131000000.0
2007-07-31 15:05:00,1.77755,1.77809,1.77707,1.77809,129000000.0
2007-07-31 15:10:00,1.77832,1.77954,1.77802,1.77845,160000000.0
2007-07-31 15:15:00,1.77815,1.77842,1.77774,1.77811,82000000.0
2007-07-31 15:20:00,1.77838,1.77857,1.77772,1.77857,92000000.0
2007-07-31 15:25:00,1.77841,1.77841,1.77513,1.77691,188000000.0
2007-07-31 15:30:00,1.77474,1.77689,1.77408,1.77472,208000000.0
2007-07-31 15:35:00,1.77488,1.77501,1.7743,1.77448,178000000.0
2007-07-31 15:40:00,1.77453,1.77522,1.77432,1.77505,180000000.0
2007-07-31 15:45:00,1.77515,1.77635,1.77471,1.77604,149000000.0
2007-07-31 15:50:00,1.77615,1.77859,1.77615,1.77805,112000000.0
2007-07-31 15:55:00,1.77811,1.7796,1.77771,1.7791,150000000.0
2007-07-31 16:00:00,1.77892,1.77977,1.77721,1.77765,200000000.0
2007-07-31 16:05:00,1.77785,1.77859,1.77715,1.77827,188000000.0
2007-07-31 16:10:00,1.7784,1.77933,1.77794,1.77915,169000000.0
2007-07-31 16:15:00,1.77939,1.77963,1.77896,1.77932,185000000.0
2007-07-31 16:20:00,1.77917,1.78049,1.77886,1.77954,231000000.0
2007-07-31 16:25:00,1.77948,1.78104,1.77948,1.78104,173000000.0
2007-07-31 16:30:00,1.78137,1.78177,1.78071,1.78174,183000000.0
2007-07-31 16:35:00,1.78153,1.78153,1.7783,1.7783,229000000.0
2007-07-31 16:40:00,1.77824,1.78144,1.77815,1.78133,218000000.0
2007-07-31 16:45:00,1.78186,1.78281,1.7815,1.78213,236000000.0
2007-07-31 16:50:00,1.7815,1.78176,1.78104,1.78176,142000000.0
2007-07-31 16:55:00,1.78169,1.78169,1.7795,1.77955,178000000.0
2007-07-31 17:00:00,1.77943,1.77943,1.778,1.77823,176000000.0
2007-07-31 17:05:00,1.77793,1.77867,1.77768,1.77864,206000000.0
2007-07-31 17:10:00,1.7787,1.77885,1.77756,1.77817,165000000.0
2007-07-31 17:15:00,1.77777,1.77812,1.77759,1.77764,139000000.0
2007-07-31 17:20:00,1.77743,1.77759,1.77656,1.77728,140000000.0
2007-07-31 17:25:00,1.77738,1.77823,1.77729,1.7774,157000000.0
2007-07-31 17:30:00,1.77697,1.77738,1.77624,1.77656,301000000.0
2007-07-31 17:35:00,1.77618,1.77633,1.77469,1.77484,233000000.0
2007-07-31 17:40:00,1.77487,1.77519,1.77258,1.77258,225000000.0
2007-07-31 17:45:00,1.77214,1.77494,1.77214,1.77443,303000000.0
2007-07-31 17:50:00,1.77447,1.77574,1.77446,1.77574,232000000.0
2007-07-31 17:55:00,1.77556,1.77641,1.77556,1.77641,196000000.0
2007-07-31 18:00:00,1.77646,1.7772,1.77611,1.77713,190000000.0
2007-07-31 18:05:00,1.77708,1.77724,1.77639,1.77668,196000000.0
2007-07-31 18:10:00,1.77666,1.77676,1.77587,1.77657,136000000.0
2007-07-31 18:15:00,1.77657,1.77674,1.77601,1.77611,226000000.0
2007-07-31 18:20:00,1.77622,1.77661,1.77519,1.77562,228000000.0
2007-07-31 18:25:00,1.77567,1.77622,1.77547,1.7762,151000000.0
2007-07-31 18:30:00,1.7762,1.77674,1.77542,1.77618,194000000.0
2007-07-31 18:35:00,1.77625,1.77625,1.77568,1.77612,273000000.0
2007-07-31 18:40:00,1.77624,1.7765,1.77611,1.77618,232000000.0
2007-07-31 18:45:00,1.77643,1.7769,1.77608,1.77623,216000000.0
2007-07-31 18:50:00,1.77628,1.77641,1.77585,1.77616,129000000.0
2007-07-31 18:55:00,1.7762,1.77676,1.77536,1.77553,98000000.0
2007-07-31 19:00:00,1.77574,1.77678,1.77553,1.77674,129000000.0
2007-07-31 19:05:00,1.77655,1.77688,1.77628,1.7768,232000000.0
2007-07-31 19:10:00,1.77676,1.77685,1.77607,1.77627,148000000.0
2007-07-31 19:15:00,1.77634,1.77735,1.77618,1.77687,123000000.0
2007-07-31 19:20:00,1.77691,1.77721,1.77649,1.77719,120000000.0
2007-07-31 19:25:00,1.77703,1.77728,1.77673,1.777,216000000.0
2007-07-31 19:30:00,1.77694,1.77708,1.77622,1.77686,154000000.0
2007-07-31 19:35:00,1.77708,1.77735,1.77686,1.77709,91000000.0
2007-07-31 19:40:00,1.7768,1.77741,1.77649,1.77741,94000000.0
2007-07-31 19:45:00,1.77753,1.77847,1.7772,1.77847,118000000.0
2007-07-31 19:50:00,1.77893,1.77966,1.77866,1.77866,93000000.0
2007-07-31 19:55:00,1.77879,1.77891,1.77768,1.77778,106000000.0
2007-07-31 20:00:00,1.7779,1.77792,1.77705,1.7773,101000000.0
2007-07-31 20:05:00,1.77769,1.77841,1.77757,1.7783,97000000.0
2007-07-31 20:10:00,1.77812,1.77992,1.77768,1.77991,65000000.0
2007-07-31 20:15:00,1.78005,1.78026,1.77969,1.78001,72000000.0
2007-07-31 20:20:00,1.77907,1.78136,1.77907,1.78083,56000000.0
2007-07-31 20:25:00,1.78075,1.78191,1.78075,1.78132,76000000.0
2007-07-31 20:30:00,1.78149,1.78378,1.78135,1.78372,106000000.0
2007-07-31 20:35:00,1.78348,1.78485,1.78348,1.78485,60000000.0
2007-07-31 20:40:00,1.78505,1.78512,1.78362,1.78385,50000000.0
2007-07-31 20:45:00,1.78389,1.78486,1.7837,1.78445,61000000.0
2007-07-31 20:50:00,1.78442,1.78495,1.78406,1.78492,58000000.0
2007-07-31 20:55:00,1.78513,1.78536,1.78416,1.78491,56000000.0
2007-07-31 21:00:00,1.78453,1.78494,1.78407,1.78434,55000000.0
2007-07-31 21:05:00,1.78393,1.78409,1.78375,1.78381,46000000.0
2007-07-31 21:10:00,1.78373,1.78381,1.78177,1.78362,45000000.0
2007-07-31 21:15:00,1.78339,1.78457,1.78328,1.78457,42000000.0
2007-07-31 21:20:00,1.78447,1.78594,1.78431,1.78527,45000000.0
2007-07-31 21:25:00,1.78539,1.78539,1.78481,1.78485,85000000.0
2007-07-31 21:30:00,1.78528,1.78626,1.78516,1.78626,41000000.0
2007-07-31 21:35:00,1.78643,1.78691,1.7859,1.78614,77000000.0
2007-07-31 21:40:00,1.78632,1.79109,1.78632,1.79109,55000000.0
2007-07-31 21:45:00,1.79122,1.79321,1.79027,1.79027,47000000.0
2007-07-31 21:50:00,1.79011,1.79167,1.78998,1.79068,45000000.0
2007-07-31 21:55:00,1.79152,1.79453,1.79152,1.79407,72000000.0
2007-07-31 22:00:00,1.79366,1.79591,1.79269,1.79371,49000000.0
2007-07-31 22:05:00,1.79263,1.79278,1.79017,1.79149,82000000.0
2007-07-31 22:10:00,1.79165,1.79384,1.79128,1.79304,52000000.0
2007-07-31 22:15:00,1.79274,1.79274,1.79126,1.79154,51000000.0
2007-07-31 22:20:00,1.79151,1.79216,1.79127,1.79182,54000000.0
2007-07-31 22:25:00,1.79186,1.79186,1.79093,1.79165,43000000.0
2007-07-31 22:30:00,1.79142,1.79149,1.79036,1.79056,125000000.0
2007-07-31 22:35:00,1.79072,1.79116,1.79034,1.79099,59000000.0
2007-07-31 22:40:00,1.79107,1.79201,1.79107,1.79201,53000000.0
2007-07-31 22:45:00,1.7922,1.79343,1.7922,1.79342,60000000.0
2007-07-31 22:50:00,1.79382,1.79459,1.79381,1.79444,51000000.0
2007-07-31 22:55:00,1.7945,1.7945,1.79375,1.79375,37000000.0
2007-07-31 23:00:00,1.79373,1.79383,1.79333,1.79344,49000000.0
2007-07-31 23:05:00,1.79364,1.79382,1.79266,1.79348,49000000.0
2007-07-31 23:10:00,1.79358,1.79563,1.79334,1.79563,40000000.0
2007-07-31 23:15:00,1.79624,1.79624,1.79519,1.79544,46000000.0
2007-07-31 23:20:00,1.79536,1.79649,1.79528,1.79634,40000000.0
2007-07-31 23:25:00,1.79603,1.79603,1.79495,1.79557,56000000.0
2007-07-31 23:30:00,1.79569,1.79692,1.79569,1.79661,56000000.0
2007-07-31 23:35:00,1.79665,1.79809,1.79665,1.79744,48000000.0
2007-07-31 23:40:00,1.79794,1.79834,1.79718,1.79727,63000000.0
2007-07-31 23:45:00,1.79738,1.79769,1.79582,1.79623,37000000.0
2007-07-31 23:50:00,1.79601,1.79696,1.79589,1.79625,42000000.0
2007-07-31 23:55:00,1.79653,1.79909,1.79649,1.79909,52000000.0
2007-08-01 00:00:00,1.7991,1.79923,1.796,1.796,39000000.0
2007-08-01 00:05:00,1.79624,1.79646,1.79598,1.79642,43000000.0
2007-08-01 00:10:00,1.79638,1.79639,1.79494,1.79588,58000000.0
2007-08-01 00:15:00,1.79507,1.79523,1.79467,1.79512,42000000.0
2007-08-01 00:20:00,1.79519,1.79523,1.79473,1.79473,40000000.0
2007-08-01 00:25:00,1.79465,1.79515,1.79392,1.79465,44000000.0
2007-08-01 00:30:00,1.7938,1.79382,1.79291,1.79293,52000000.0
2007-08-01 00:35:00,1.79299,1.79299,1.79197,1.79219,38000000.0
2007-08-01 00:40:00,1.79201,1.79461,1.79201,1.79406,41000000.0
2007-08-01 00:45:00,1.79403,1.79447,1.79296,1.79332,42000000.0
2007-08-01 00:50:00,1.79379,1.79478,1.79348,1.79468,46000000.0
2007-08-01 00:55:00,1.79474,1.79499,1.79427,1.79467,43000000.0
2007-08-01 01:00:00,1.79458,1.79571,1.79458,1.79545,54000000.0
2007-08-01 01:05:00,1.79548,1.79559,1.79373,1.7944,38000000.0
2007-08-01 01:10:00,1.79454,1.7951,1.79357,1.79357,47000000.0
2007-08-01 01:15:00,1.79356,1.79356,1.79301,1.79347,50000000.0
2007-08-01 01:20:00,1.79395,1.79413,1.79348,1.79385,42000000.0
2007-08-01 01:25:00,1.79386,1.79441,1.7937,1.79393,56000000.0
2007-08-01 01:30:00,1.79394,1.79422,1.7936,1.79419,71000000.0
2007-08-01 01:35:00,1.79423,1.79465,1.79407,1.79407,48000000.0
2007-08-01 01:40:00,1.79423,1.79425,1.79312,1.79318,40000000.0
2007-08-01 01:45:00,1.79318,1.7937,1.79274,1.79365,43000000.0
2007-08-01 01:50:00,1.79326,1.794,1.79285,1.7935,55000000.0
2007-08-01 01:55:00,1.79357,1.7936,1.79223,1.79247,59000000.0
2007-08-01 02:00:00,1.79238,1.79332,1.79132,1.79219,44000000.0
2007-08-01 02:05:00,1.79241,1.79521,1.79241,1.79521,43000000.0
2007-08-01 02:10:00,1.79457,1.79587,1.79457,1.79489,41000000.0
2007-08-01 02:15:00,1.79496,1.79592,1.79442,1.79471,43000000.0
2007-08-01 02:20:00,1.79474,1.79519,1.79466,1.79496,42000000.0
2007-08-01 02:25:00,1.79481,1.79486,1.79337,1.79372,45000000.0
2007-08-01 02:30:00,1.7934,1.79353,1.79284,1.79309,40000000.0
2007-08-01 02:35:00,1.79303,1.79369,1.79283,1.79337,40000000.0
2007-08-01 02:40:00,1.79347,1.79378,1.79337,1.7935,41000000.0
2007-08-01 02:45:00,1.79343,1.79367,1.79267,1.79284,45000000.0
2007-08-01 02:50:00,1.79266,1.79266,1.79118,1.79134,41000000.0
2007-08-01 02:55:00,1.79134,1.79292,1.7911,1.79271,41000000.0
2007-08-01 03:00:00,1.79257,1.79305,1.79227,1.79305,36000000.0
2007-08-01 03:05:00,1.79314,1.79373,1.79279,1.79373,36000000.0
2007-08-01 03:10:00,1.79356,1.79394,1.7933,1.79394,46000000.0
2007-08-01 03:15:00,1.79385,1.79401,1.79312,1.79312,42000000.0
2007-08-01 03:20:00,1.79324,1.794,1.79206,1.794,36000000.0
2007-08-01 03:25:00,1.79389,1.79389,1.79218,1.79234,47000000.0
2007-08-01 03:30:00,1.7922,1.79477,1.79197,1.79362,41000000.0
2007-08-01 03:35:00,1.79354,1.7937,1.79192,1.79198,45000000.0
2007-08-01 03:40:00,1.79185,1.79247,1.79108,1.79108,42000000.0
2007-08-01 03:45:00,1.79132,1.79132,1.79023,1.79091,39000000.0
2007-08-01 03:50:00,1.79129,1.79211,1.79116,1.79211,40000000.0
2007-08-01 03:55:00,1.79212,1.79223,1.79161,1.79185,37000000.0
2007-08-01 04:00:00,1.79202,1.79215,1.79164,1.79164,36000000.0
2007-08-01 04:05:00,1.79164,1.79164,1.79088,1.79108,38000000.0
2007-08-01 04:10:00,1.79108,1.79212,1.79085,1.79155,40000000.0
2007-08-01 04:15:00,1.79169,1.79224,1.79131,1.79194,38000000.0
2007-08-01 04:20:00,1.79176,1.79176,1.79121,1.79166,43000000.0
2007-08-01 04:25:00,1.79168,1.7928,1.7916,1.7928,37000000.0
2007-08-01 04:30:00,1.79276,1.79276,1.79201,1.79241,43000000.0
2007-08-01 04:35:00,1.79231,1.79265,1.79173,1.79181,44000000.0
2007-08-01 04:40:00,1.79194,1.79275,1.79145,1.79243,41000000.0
2007-08-01 04:45:00,1.79267,1.79274,1.7918,1.79252,40000000.0
2007-08-01 04:50:00,1.79174,1.79325,1.79174,1.79325,42000000.0
2007-08-01 04:55:00,1.79335,1.79467,1.79327,1.79438,39000000.0
2007-08-01 05:00:00,1.79451,1.79462,1.79408,1.79433,35000000.0
2007-08-01 05:05:00,1.79441,1.79459,1.79381,1.7943,40000000.0
2007-08-01 05:10:00,1.7944,1.79458,1.79365,1.79378,45000000.0
2007-08-01 05:15:00,1.79396,1.79423,1.79375,1.79412,43000000.0
2007-08-01 05:20:00,1.79393,1.79572,1.79393,1.79548,43000000.0
2007-08-01 05:25:00,1.79567,1.79833,1.79567,1.79694,38000000.0
2007-08-01 05:30:00,1.79659,1.79728,1.79656,1.79668,44000000.0
2007-08-01 05:35:00,1.7966,1.79753,1.79587,1.79695,39000000.0
2007-08-01 05:40:00,1.797,1.79733,1.79602,1.79616,37000000.0
2007-08-01 05:45:00,1.7961,1.79713,1.79583,1.79681,42000000.0
2007-08-01 05:50:00,1.79728,1.79838,1.79728,1.79793,42000000.0
2007-08-01 05:55:00,1.79795,1.79873,1.79769,1.79804,42000000.0
2007-08-01 06:00:00,1.79808,1.80016,1.79792,1.80016,37000000.0
2007-08-01 06:05:00,1.80029,1.80409,1.80016,1.80409,36000000.0
2007-08-01 06:10:00,1.80396,1.80396,1.80135,1.80138,38000000.0
2007-08-01 06:15:00,1.80163,1.80284,1.80141,1.80148,31000000.0
2007-08-01 06:20:00,1.80141,1.80147,1.79868,1.79873,44000000.0
2007-08-01 06:25:00,1.79871,1.80096,1.79867,1.8004,45000000.0
2007-08-01 06:30:00,1.80019,1.80019,1.79847,1.79862,35000000.0
2007-08-01 06:35:00,1.79916,1.80009,1.79913,1.79975,49000000.0
2007-08-01 06:40:00,1.79989,1.80042,1.79898,1.80021,39000000.0
2007-08-01 06:45:00,1.8002,1.80237,1.79992,1.80207,41000000.0
2007-08-01 06:50:00,1.80169,1.80422,1.80068,1.80292,43000000.0
2007-08-01 06:55:00,1.8024,1.80253,1.80107,1.80113,36000000.0
2007-08-01 07:00:00,1.80078,1.80396,1.80065,1.80394,36000000.0
2007-08-01 07:05:00,1.80386,1.80525,1.80271,1.80525,50000000.0
2007-08-01 07:10:00,1.80523,1.80587,1.80422,1.80567,39000000.0
2007-08-01 07:15:00,1.80586,1.80588,1.80453,1.80573,45000000.0
2007-08-01 07:20:00,1.80566,1.80616,1.80531,1.80531,46000000.0
2007-08-01 07:25:00,1.80522,1.80669,1.80522,1.80658,37000000.0
2007-08-01 07:30:00,1.80613,1.80793,1.80553,1.80789,43000000.0
2007-08-01 07:35:00,1.80828,1.80828,1.80731,1.80778,40000000.0
2007-08-01 07:40:00,1.80806,1.80806,1.80639,1.80783,42000000.0
2007-08-01 07:45:00,1.80769,1.80792,1.80681,1.80683,40000000.0
2007-08-01 07:50:00,1.80676,1.80788,1.8058,1.8061,45000000.0
2007-08-01 07:55:00,1.80577,1.80847,1.80511,1.80846,39000000.0
2007-08-01 08:00:00,1.80832,1.81023,1.80832,1.80984,41000000.0
2007-08-01 08:05:00,1.81015,1.81015,1.80634,1.80671,36000000.0
2007-08-01 08:10:00,1.80662,1.80662,1.80317,1.80434,40000000.0
2007-08-01 08:15:00,1.8042,1.80604,1.80364,1.80604,42000000.0
2007-08-01 08:20:00,1.80612,1.80633,1.80465,1.80501,38000000.0
2007-08-01 08:25:00,1.80513,1.80623,1.80502,1.80608,42000000.0
2007-08-01 08:30:00,1.80621,1.80621,1.80369,1.8037,41000000.0
2007-08-01 08:35:00,1.80316,1.80316,1.79941,1.79962,47000000.0
2007-08-01 08:40:00,1.79941,1.80416,1.79941,1.80416,47000000.0
2007-08-01 08:45:00,1.8043,1.80483,1.80276,1.80425,44000000.0
2007-08-01 08:50:00,1.80389,1.80472,1.80367,1.80453,40000000.0
2007-08-01 08:55:00,1.80476,1.80476,1.80299,1.80335,37000000.0
2007-08-01 09:00:00,1.80347,1.80642,1.80292,1.80642,41000000.0
2007-08-01 09:05:00,1.80629,1.80698,1.80509,1.80537,44000000.0
2007-08-01 09:10:00,1.80512,1.80531,1.8043,1.80435,44000000.0
2007-08-01 09:15:00,1.80467,1.80567,1.80446,1.80565,41000000.0
2007-08-01 09:20:00,1.80572,1.80591,1.80295,1.80351,38000000.0
2007-08-01 09:25:00,1.80357,1.80451,1.80336,1.80451,46000000.0
2007-08-01 09:30:00,1.80466,1.80472,1.80364,1.80408,36000000.0
2007-08-01 09:35:00,1.80433,1.80434,1.80223,1.80354,47000000.0
2007-08-01 09:40:00,1.80344,1.80353,1.80231,1.80297,46000000.0
2007-08-01 09:45:00,1.8029,1.80344,1.80262,1.80311,45000000.0
2007-08-01 09:50:00,1.80343,1.80362,1.80324,1.80347,44000000.0
2007-08-01 09:55:00,1.80337,1.80383,1.80238,1.80238,44000000.0
2007-08-01 10:00:00,1.80239,1.80296,1.80198,1.80288,44000000.0
2007-08-01 10:05:00,1.80286,1.80417,1.80257,1.80408,39000000.0
2007-08-01 10:10:00,1.8041,1.80448,1.8038,1.80435,37000000.0
2007-08-01 10:15:00,1.80481,1.80567,1.80434,1.80527,45000000.0
2007-08-01 10:20:00,1.80553,1.80809,1.80548,1.80791,36000000.0
2007-08-01 10:25:00,1.80816,1.80854,1.80679,1.80694,45000000.0
2007-08-01 10:30:00,1.80667,1.80667,1.80482,1.80485,38000000.0
2007-08-01 10:35:00,1.80482,1.80589,1.80472,1.80589,41000000.0
2007-08-01 10:40:00,1.80612,1.80668,1.80554,1.80593,40000000.0
2007-08-01 10:45:00,1.80597,1.80606,1.80467,1.80492,40000000.0
2007-08-01 10:50:00,1.80452,1.8051,1.8043,1.8045,44000000.0
2007-08-01 10:55:00,1.80435,1.80498,1.80186,1.80451,40000000.0
2007-08-01 11:00:00,1.80434,1.80475,1.80276,1.80304,44000000.0
2007-08-01 11:05:00,1.80395,1.80519,1.80363,1.80514,39000000.0
2007-08-01 11:10:00,1.80479,1.80486,1.80394,1.80411,47000000.0
2007-08-01 11:15:00,1.8045,1.80494,1.80424,1.80489,42000000.0
2007-08-01 11:20:00,1.80488,1.80488,1.8036,1.80467,38000000.0
2007-08-01 11:25:00,1.80474,1.80474,1.8037,1.8037,42000000.0
2007-08-01 11:30:00,1.80325,1.80325,1.8025,1.80308,43000000.0
2007-08-01 11:35:00,1.80339,1.8038,1.80237,1.80281,44000000.0
2007-08-01 11:40:00,1.80309,1.80384,1.80309,1.80355,47000000.0
2007-08-01 11:45:00,1.80355,1.80359,1.80271,1.80315,44000000.0
2007-08-01 11:50:00,1.80345,1.80347,1.80157,1.80165,44000000.0
2007-08-01 11:55:00,1.80139,1.80208,1.80052,1.80203,43000000.0
2007-08-01 12:00:00,1.80205,1.80205,1.80152,1.80157,43000000.0
2007-08-01 12:05:00,1.8015,1.80296,1.80114,1.80252,42000000.0
2007-08-01 12:10:00,1.80314,1.80342,1.80175,1.80175,40000000.0
2007-08-01 12:15:00,1.80094,1.80189,1.80058,1.80104,44000000.0
2007-08-01 12:20:00,1.80115,1.80204,1.79991,1.80046,39000000.0
2007-08-01 12:25:00,1.80014,1.80017,1.79714,1.79714,45000000.0
2007-08-01 12:30:00,1.79659,1.79713,1.796,1.79713,39000000.0
2007-08-01 12:35:00,1.79713,1.79898,1.79671,1.79848,42000000.0
2007-08-01 12:40:00,1.79836,1.79922,1.79817,1.79861,41000000.0
2007-08-01 12:45:00,1.79889,1.79957,1.79847,1.7989,47000000.0
2007-08-01 12:50:00,1.79886,1.79886,1.79645,1.79647,41000000.0
2007-08-01 12:55:00,1.79657,1.79671,1.79636,1.79643,37000000.0
2007-08-01 13:00:00,1.79565,1.79573,1.79209,1.79209,38000000.0
2007-08-01 13:05:00,1.79156,1.79356,1.79046,1.79347,39000000.0
2007-08-01 13:10:00,1.79352,1.7941,1.79329,1.79378,41000000.0
2007-08-01 13:15:00,1.79342,1.7944,1.79299,1.79395,43000000.0
2007-08-01 13:20:00,1.79402,1.79536,1.79374,1.7951,41000000.0
2007-08-01 13:25:00,1.79473,1.7957,1.7933,1.79349,67000000.0
2007-08-01 13:30:00,1.79256,1.79579,1.79252,1.79579,75000000.0
2007-08-01 13:35:00,1.79568,1.79613,1.79496,1.79521,84000000.0
2007-08-01 13:40:00,1.79505,1.79526,1.79173,1.79349,86000000.0
2007-08-01 13:45:00,1.79367,1.79466,1.79228,1.79466,104000000.0
2007-08-01 13:50:00,1.7945,1.79662,1.79409,1.79518,128000000.0
2007-08-01 13:55:00,1.79516,1.79516,1.79173,1.79173,124000000.0
2007-08-01 14:00:00,1.79125,1.79274,1.7912,1.79274,144000000.0
2007-08-01 14:05:00,1.7929,1.79358,1.79231,1.79231,144000000.0
2007-08-01 14:10:00,1.79205,1.79304,1.79169,1.79279,101000000.0
2007-08-01 14:15:00,1.79301,1.79446,1.79301,1.79421,145000000.0
2007-08-01 14:20:00,1.79441,1.79541,1.79441,1.79504,143000000.0
2007-08-01 14:25:00,1.79503,1.7962,1.79443,1.79563,118000000.0
2007-08-01 14:30:00,1.79473,1.79473,1.79364,1.79453,128000000.0
2007-08-01 14:35:00,1.79453,1.79479,1.79332,1.79332,165000000.0
2007-08-01 14:40:00,1.79349,1.7939,1.79019,1.79073,141000000.0
2007-08-01 14:45:00,1.79068,1.7918,1.78824,1.79166,104000000.0
2007-08-01 14:50:00,1.79169,1.79202,1.79073,1.79073,126000000.0
2007-08-01 14:55:00,1.79035,1.79192,1.79035,1.79192,91000000.0
2007-08-01 15:00:00,1.79231,1.7943,1.79197,1.79321,131000000.0
2007-08-01 15:05:00,1.793,1.79323,1.79262,1.79288,129000000.0
2007-08-01 15:10:00,1.79278,1.79339,1.7926,1.79335,160000000.0
2007-08-01 15:15:00,1.79334,1.79367,1.79333,1.79343,82000000.0
2007-08-01 15:20:00,1.79358,1.79422,1.79348,1.79384,95000000.0
2007-08-01 15:25:00,1.79391,1.79399,1.7915,1.79325,188000000.0
2007-08-01 15:30:00,1.79143,1.79329,1.78954,1.79028,208000000.0
2007-08-01 15:35:00,1.78992,1.7927,1.78871,1.79266,178000000.0
2007-08-01 15:40:00,1.79308,1.79751,1.79308,1.79566,180000000.0
2007-08-01 15:45:00,1.79551,1.80176,1.79481,1.80176,149000000.0
2007-08-01 15:50:00,1.80147,1.80147,1.79766,1.79812,112000000.0
2007-08-01 15:55:00,1.7982,1.79912,1.79784,1.79843,150000000.0
2007-08-01 16:00:00,1.79749,1.79927,1.79542,1.79927,200000000.0
2007-08-01 16:05:00,1.79912,1.80029,1.79839,1.79861,188000000.0
2007-08-01 16:10:00,1.7984,1.7984,1.79613,1.79624,169000000.0
2007-08-01 16:15:00,1.79568,1.79568,1.7936,1.7936,185000000.0
2007-08-01 16:20:00,1.79319,1.79572,1.79233,1.79572,231000000.0
2007-08-01 16:25:00,1.79565,1.79705,1.79508,1.7968,173000000.0
2007-08-01 16:30:00,1.79713,1.7988,1.79705,1.79872,183000000.0
2007-08-01 16:35:00,1.79893,1.7999,1.79882,1.79938,229000000.0
2007-08-01 16:40:00,1.79864,1.79937,1.79804,1.79926,218000000.0
2007-08-01 16:45:00,1.79929,1.79965,1.79735,1.79781,236000000.0
2007-08-01 16:50:00,1.7974,1.7975,1.79585,1.79606,142000000.0
2007-08-01 16:55:00,1.79602,1.79625,1.79449,1.79504,178000000.0
2007-08-01 17:00:00,1.7952,1.79553,1.79447,1.79547,176000000.0
2007-08-01 17:05:00,1.79537,1.79612,1.79433,1.79612,206000000.0
2007-08-01 17:10:00,1.79646,1.79729,1.79613,1.79613,165000000.0
2007-08-01 17:15:00,1.79616,1.79631,1.79492,1.79492,139000000.0
2007-08-01 17:20:00,1.7947,1.7952,1.79434,1.79475,140000000.0
2007-08-01 17:25:00,1.79506,1.79615,1.79494,1.79608,157000000.0
2007-08-01 17:30:00,1.79607,1.79609,1.79549,1.79569,301000000.0
2007-08-01 17:35:00,1.7958,1.79633,1.7953,1.79579,233000000.0
2007-08-01 17:40:00,1.79583,1.79583,1.79448,1.79485,225000000.0
2007-08-01 17:45:00,1.79482,1.79535,1.79478,1.79512,303000000.0
2007-08-01 17:50:00,1.7951,1.7951,1.79441,1.79445,232000000.0
2007-08-01 17:55:00,1.79406,1.79436,1.79347,1.79379,196000000.0
2007-08-01 18:00:00,1.79361,1.7942,1.79213,1.79406,190000000.0
2007-08-01 18:05:00,1.79395,1.79395,1.79273,1.79291,196000000.0
2007-08-01 18:10:00,1.79294,1.79354,1.79235,1.79287,136000000.0
2007-08-01 18:15:00,1.79332,1.79359,1.79199,1.79213,226000000.0
2007-08-01 18:20:00,1.79238,1.79416,1.79238,1.79406,228000000.0
2007-08-01 18:25:00,1.79394,1.79394,1.79248,1.79258,151000000.0
2007-08-01 18:30:00,1.79255,1.79318,1.79255,1.79274,194000000.0
2007-08-01 18:35:00,1.79282,1.79312,1.79162,1.7921,273000000.0
2007-08-01 18:40:00,1.79231,1.79248,1.79206,1.79228,232000000.0
2007-08-01 18:45:00,1.79244,1.79351,1.79244,1.7934,216000000.0
2007-08-01 18:50:00,1.79355,1.7936,1.79299,1.7936,129000000.0
2007-08-01 18:55:00,1.7936,1.79386,1.79335,1.79345,98000000.0
2007-08-01 19:00:00,1.79344,1.79355,1.79278,1.79341,129000000.0
2007-08-01 19:05:00,1.79352,1.79539,1.79347,1.79539,232000000.0
2007-08-01 19:10:00,1.79543,1.79604,1.79503,1.79507,148000000.0
2007-08-01 19:15:00,1.7948,1.79493,1.79395,1.79395,123000000.0
2007-08-01 19:20:00,1.79351,1.79392,1.79251,1.79376,120000000.0
2007-08-01 19:25:00,1.79421,1.79456,1.79389,1.79392,216000000.0
2007-08-01 19:30:00,1.79416,1.79459,1.79294,1.79312,154000000.0
2007-08-01 19:35:00,1.79328,1.79341,1.79193,1.79276,91000000.0
2007-08-01 19:40:00,1.79338,1.79338,1.79196,1.79217,94000000.0
2007-08-01 19:45:00,1.79229,1.79359,1.79228,1.79341,118000000.0
2007-08-01 19:50:00,1.79395,1.79422,1.7935,1.7935,93000000.0
2007-08-01 19:55:00,1.79336,1.79399,1.79304,1.79391,106000000.0
2007-08-01 20:00:00,1.79396,1.79396,1.79331,1.79368,101000000.0
2007-08-01 20:05:00,1.79358,1.79392,1.79332,1.79338,97000000.0
2007-08-01 20:10:00,1.7934,1.79423,1.79309,1.79423,65000000.0
2007-08-01 20:15:00,1.79424,1.79451,1.79355,1.79441,72000000.0
2007-08-01 20:20:00,1.79454,1.7947,1.79382,1.7939,56000000.0
2007-08-01 20:25:00,1.79389,1.79433,1.79362,1.79417,76000000.0
2007-08-01 20:30:00,1.79423,1.79436,1.79314,1.79343,106000000.0
2007-08-01 20:35:00,1.79347,1.79483,1.79268,1.79456,60000000.0
2007-08-01 20:40:00,1.79488,1.79579,1.79488,1.79579,50000000.0
2007-08-01 20:45:00,1.79576,1.79603,1.79527,1.79527,61000000.0
2007-08-01 20:50:00,1.79498,1.79534,1.79459,1.79527,58000000.0
2007-08-01 20:55:00,1.79521,1.79666,1.7952,1.79647,56000000.0
2007-08-01 21:00:00,1.79623,1.7964,1.79534,1.79589,55000000.0
2007-08-01 21:05:00,1.79623,1.79706,1.79602,1.79706,46000000.0
2007-08-01 21:10:00,1.79787,1.7986,1.79669,1.79753,45000000.0
2007-08-01 21:15:00,1.79738,1.79771,1.79663,1.7972,42000000.0
2007-08-01 21:20:00,1.79714,1.7974,1.79676,1.79682,45000000.0
2007-08-01 21:25:00,1.79677,1.79752,1.79614,1.79614,85000000.0
2007-08-01 21:30:00,1.79598,1.79653,1.79407,1.79484,41000000.0
2007-08-01 21:35:00,1.79488,1.79616,1.79488,1.79616,77000000.0
2007-08-01 21:40:00,1.79543,1.79574,1.79442,1.79442,55000000.0
2007-08-01 21:45:00,1.79411,1.79451,1.79291,1.79291,47000000.0
2007-08-01 21:50:00,1.79246,1.79274,1.79063,1.79063,45000000.0
2007-08-01 21:55:00,1.79003,1.79073,1.79,1.79041,72000000.0
2007-08-01 22:00:00,1.79081,1.79085,1.78915,1.78915,49000000.0
2007-08-01 22:05:00,1.78916,1.78916,1.78585,1.78689,82000000.0
2007-08-01 22:10:00,1.78739,1.78789,1.78711,1.78789,57000000.0
2007-08-01 22:15:00,1.78775,1.78843,1.78748,1.78748,51000000.0
2007-08-01 22:20:00,1.78689,1.78747,1.78624,1.78624,54000000.0
2007-08-01 22:25:00,1.78584,1.78645,1.78557,1.78576,43000000.0
2007-08-01 22:30:00,1.78585,1.78627,1.78541,1.78557,125000000.0
2007-08-01 22:35:00,1.78547,1.78547,1.78344,1.78488,56000000.0
2007-08-01 22:40:00,1.78482,1.785,1.78296,1.78296,53000000.0
2007-08-01 22:45:00,1.78246,1.78367,1.78172,1.78172,60000000.0
2007-08-01 22:50:00,1.78196,1.78293,1.78195,1.78248,51000000.0
2007-08-01 22:55:00,1.78232,1.78232,1.7817,1.7823,37000000.0
2007-08-01 23:00:00,1.78228,1.78233,1.78182,1.78182,49000000.0
2007-08-01 23:05:00,1.78221,1.78351,1.78184,1.78348,49000000.0
2007-08-01 23:10:00,1.78381,1.78529,1.78379,1.78529,40000000.0
2007-08-01 23:15:00,1.78488,1.78509,1.78441,1.78492,46000000.0
2007-08-01 23:20:00,1.78479,1.78555,1.78369,1.78394,40000000.0
2007-08-01 23:25:00,1.78402,1.78459,1.784,1.78423,62000000.0
2007-08-01 23:30:00,1.784,1.784,1.78245,1.78289,56000000.0
2007-08-01 23:35:00,1.78341,1.78471,1.78334,1.78406,48000000.0
2007-08-01 23:40:00,1.7841,1.7841,1.78313,1.78371,63000000.0
2007-08-01 23:45:00,1.78363,1.78422,1.783,1.78422,34000000.0
2007-08-01 23:50:00,1.78402,1.78408,1.78281,1.78316,42000000.0
2007-08-01 23:55:00,1.78319,1.78319,1.78208,1.78219,52000000.0
2007-08-02 00:00:00,1.78257,1.78271,1.78169,1.78244,39000000.0
2007-08-02 00:05:00,1.78276,1.78288,1.78228,1.78251,43000000.0
2007-08-02 00:10:00,1.78226,1.78266,1.78057,1.78057,58000000.0
2007-08-02 00:15:00,1.78004,1.78069,1.78004,1.78035,42000000.0
2007-08-02 00:20:00,1.78029,1.78205,1.78029,1.78092,40000000.0
2007-08-02 00:25:00,1.78103,1.78394,1.78103,1.78394,44000000.0
2007-08-02 00:30:00,1.7837,1.78505,1.7837,1.78469,52000000.0
2007-08-02 00:35:00,1.78438,1.78586,1.78438,1.78506,38000000.0
2007-08-02 00:40:00,1.78498,1.78594,1.78465,1.78589,41000000.0
2007-08-02 00:45:00,1.78596,1.78633,1.78584,1.78611,42000000.0
2007-08-02 00:50:00,1.78605,1.78615,1.78425,1.78447,46000000.0
2007-08-02 00:55:00,1.78417,1.78417,1.78306,1.78319,43000000.0
2007-08-02 01:00:00,1.7833,1.7842,1.78307,1.78403,42000000.0
2007-08-02 01:05:00,1.78402,1.78441,1.78395,1.78419,42000000.0
2007-08-02 01:10:00,1.78395,1.78417,1.78348,1.78385,47000000.0
2007-08-02 01:15:00,1.78389,1.78415,1.78345,1.78406,50000000.0
2007-08-02 01:20:00,1.7842,1.78455,1.78408,1.78442,42000000.0
2007-08-02 01:25:00,1.78421,1.78724,1.78388,1.78702,53000000.0
2007-08-02 01:30:00,1.78644,1.78695,1.78622,1.7867,71000000.0
2007-08-02 01:35:00,1.78662,1.78697,1.78661,1.78668,48000000.0
2007-08-02 01:40:00,1.78688,1.78702,1.78533,1.78555,40000000.0
2007-08-02 01:45:00,1.78548,1.78586,1.78506,1.78586,43000000.0
2007-08-02 01:50:00,1.78578,1.78659,1.7857,1.78657,55000000.0
2007-08-02 01:55:00,1.78646,1.78731,1.7864,1.78697,59000000.0
2007-08-02 02:00:00,1.78671,1.78706,1.78511,1.78658,45000000.0
2007-08-02 02:05:00,1.78672,1.78754,1.78654,1.78706,43000000.0
2007-08-02 02:10:00,1.78686,1.78761,1.78618,1.78761,41000000.0
2007-08-02 02:15:00,1.78756,1.7886,1.78752,1.78834,43000000.0
2007-08-02 02:20:00,1.78811,1.78959,1.78807,1.78959,44000000.0
2007-08-02 02:25:00,1.78956,1.79014,1.7892,1.79014,45000000.0
2007-08-02 02:30:00,1.79002,1.79027,1.78951,1.78957,36000000.0
2007-08-02 02:35:00,1.78893,1.78925,1.78876,1.78894,40000000.0
2007-08-02 02:40:00,1.78897,1.78928,1.78853,1.7886,41000000.0
2007-08-02 02:45:00,1.78857,1.78925,1.78848,1.78857,45000000.0
2007-08-02 02:50:00,1.78845,1.78867,1.78799,1.78799,41000000.0
2007-08-02 02:55:00,1.78774,1.78875,1.78774,1.78868,41000000.0
2007-08-02 03:00:00,1.78852,1.78938,1.78852,1.78911,36000000.0
2007-08-02 03:05:00,1.78924,1.78953,1.78905,1.78934,36000000.0
2007-08-02 03:10:00,1.7892,1.78969,1.78899,1.78923,46000000.0
2007-08-02 03:15:00,1.78933,1.78933,1.78815,1.7891,42000000.0
2007-08-02 03:20:00,1.78911,1.78911,1.78629,1.78825,36000000.0
2007-08-02 03:25:00,1.78783,1.78827,1.78731,1.78827,47000000.0
2007-08-02 03:30:00,1.78853,1.78917,1.7884,1.7889,41000000.0
2007-08-02 03:35:00,1.7889,1.78956,1.7889,1.78893,45000000.0
2007-08-02 03:40:00,1.78894,1.78894,1.78763,1.78806,42000000.0
2007-08-02 03:45:00,1.78815,1.78828,1.7867,1.78717,39000000.0
2007-08-02 03:50:00,1.78671,1.78702,1.78513,1.78535,40000000.0
2007-08-02 03:55:00,1.78505,1.78515,1.78413,1.78504,37000000.0
2007-08-02 04:00:00,1.78537,1.78699,1.78537,1.78559,35000000.0
2007-08-02 04:05:00,1.7856,1.78637,1.78551,1.78588,38000000.0
2007-08-02 04:10:00,1.78616,1.78624,1.78539,1.78541,40000000.0
2007-08-02 04:15:00,1.78545,1.78556,1.7849,1.78533,38000000.0
2007-08-02 04:20:00,1.78526,1.78565,1.7848,1.78557,43000000.0
2007-08-02 04:25:00,1.78562,1.78693,1.78554,1.78692,37000000.0
2007-08-02 04:30:00,1.78704,1.78781,1.78699,1.78764,43000000.0
2007-08-02 04:35:00,1.78754,1.7882,1.78727,1.78756,44000000.0
2007-08-02 04:40:00,1.78759,1.7877,1.78669,1.7869,41000000.0
2007-08-02 04:45:00,1.787,1.78753,1.78675,1.78699,40000000.0
2007-08-02 04:50:00,1.78665,1.78705,1.78647,1.78667,42000000.0
2007-08-02 04:55:00,1.78683,1.78713,1.78644,1.78667,39000000.0
2007-08-02 05:00:00,1.78661,1.78701,1.78632,1.78674,35000000.0
2007-08-02 05:05:00,1.7866,1.78746,1.78647,1.7871,40000000.0
2007-08-02 05:10:00,1.78705,1.78721,1.78621,1.7866,45000000.0
2007-08-02 05:15:00,1.7866,1.78749,1.78638,1.78743,43000000.0
2007-08-02 05:20:00,1.7877,1.78805,1.78757,1.78783,43000000.0
2007-08-02 05:25:00,1.78763,1.78826,1.7876,1.78812,38000000.0
2007-08-02 05:30:00,1.78814,1.7893,1.78801,1.78901,39000000.0
2007-08-02 05:35:00,1.78925,1.79066,1.78886,1.79048,39000000.0
2007-08-02 05:40:00,1.79056,1.79314,1.79056,1.79254,37000000.0
2007-08-02 05:45:00,1.793,1.79315,1.79197,1.79262,42000000.0
2007-08-02 05:50:00,1.79264,1.79307,1.79216,1.79255,42000000.0
2007-08-02 05:55:00,1.79267,1.79267,1.79211,1.79215,42000000.0
2007-08-02 06:00:00,1.79213,1.79272,1.79206,1.7923,37000000.0
2007-08-02 06:05:00,1.7924,1.79245,1.79186,1.79204,36000000.0
2007-08-02 06:10:00,1.79298,1.79386,1.79274,1.79306,38000000.0
2007-08-02 06:15:00,1.79292,1.79414,1.79275,1.79369,35000000.0
2007-08-02 06:20:00,1.79354,1.79399,1.79259,1.79399,44000000.0
2007-08-02 06:25:00,1.79398,1.79449,1.79348,1.79348,45000000.0
2007-08-02 06:30:00,1.79376,1.79502,1.79296,1.79296,35000000.0
2007-08-02 06:35:00,1.79269,1.7928,1.7916,1.79191,49000000.0
2007-08-02 06:40:00,1.79176,1.79281,1.79101,1.79261,39000000.0
2007-08-02 06:45:00,1.79279,1.79474,1.79279,1.79405,41000000.0
2007-08-02 06:50:00,1.79391,1.79409,1.79326,1.79326,43000000.0
2007-08-02 06:55:00,1.79344,1.7936,1.79138,1.79146,36000000.0
2007-08-02 07:00:00,1.79155,1.79162,1.79037,1.79054,36000000.0
2007-08-02 07:05:00,1.79086,1.7909,1.78916,1.78971,50000000.0
2007-08-02 07:10:00,1.7895,1.79024,1.7893,1.78959,39000000.0
2007-08-02 07:15:00,1.78955,1.78959,1.78686,1.78686,45000000.0
2007-08-02 07:20:00,1.78671,1.78702,1.7858,1.78681,46000000.0
2007-08-02 07:25:00,1.78693,1.78759,1.78654,1.78759,37000000.0
2007-08-02 07:30:00,1.78776,1.7879,1.78642,1.78642,43000000.0
2007-08-02 07:35:00,1.78667,1.78671,1.78611,1.7866,40000000.0
2007-08-02 07:40:00,1.7862,1.78622,1.78477,1.78607,42000000.0
2007-08-02 07:45:00,1.78603,1.78669,1.78543,1.78641,40000000.0
2007-08-02 07:50:00,1.78666,1.78695,1.78603,1.78627,45000000.0
2007-08-02 07:55:00,1.78663,1.78663,1.78564,1.78656,39000000.0
2007-08-02 08:00:00,1.78641,1.78718,1.78641,1.78698,41000000.0
2007-08-02 08:05:00,1.78716,1.7877,1.78708,1.78736,36000000.0
2007-08-02 08:10:00,1.78737,1.78775,1.78707,1.78707,40000000.0
2007-08-02 08:15:00,1.78693,1.78693,1.78627,1.78668,42000000.0
2007-08-02 08:20:00,1.78652,1.78808,1.78652,1.78766,38000000.0
2007-08-02 08:25:00,1.78768,1.788,1.78625,1.78625,42000000.0
2007-08-02 08:30:00,1.78638,1.78657,1.78514,1.78515,41000000.0
2007-08-02 08:35:00,1.78487,1.78826,1.78487,1.78748,47000000.0
2007-08-02 08:40:00,1.78735,1.78812,1.7873,1.78812,47000000.0
2007-08-02 08:45:00,1.78771,1.78923,1.78564,1.78923,44000000.0
2007-08-02 08:50:00,1.78937,1.79225,1.78918,1.79148,40000000.0
2007-08-02 08:55:00,1.79144,1.79144,1.79045,1.79104,37000000.0
2007-08-02 09:00:00,1.7908,1.7908,1.78981,1.79024,41000000.0
2007-08-02 09:05:00,1.78999,1.79104,1.78999,1.79104,44000000.0
2007-08-02 09:10:00,1.79067,1.79083,1.78992,1.79014,44000000.0
2007-08-02 09:15:00,1.79079,1.79161,1.7907,1.79123,41000000.0
2007-08-02 09:20:00,1.79141,1.7919,1.79018,1.79028,38000000.0
2007-08-02 09:25:00,1.79026,1.7907,1.7901,1.79044,46000000.0
2007-08-02 09:30:00,1.79036,1.79037,1.78829,1.78829,36000000.0
2007-08-02 09:35:00,1.78842,1.78867,1.78637,1.78825,47000000.0
2007-08-02 09:40:00,1.78818,1.78818,1.78708,1.78724,46000000.0
2007-08-02 09:45:00,1.78709,1.7874,1.78663,1.78705,45000000.0
2007-08-02 09:50:00,1.78707,1.78712,1.78666,1.78667,44000000.0
2007-08-02 09:55:00,1.78685,1.78731,1.78549,1.78671,44000000.0
2007-08-02 10:00:00,1.78679,1.78696,1.78585,1.78637,44000000.0
2007-08-02 10:05:00,1.7867,1.7867,1.78608,1.78646,39000000.0
2007-08-02 10:10:00,1.78661,1.78725,1.78661,1.78725,37000000.0
2007-08-02 10:15:00,1.78746,1.78823,1.78734,1.78813,45000000.0
2007-08-02 10:20:00,1.78825,1.78825,1.78655,1.78813,36000000.0
2007-08-02 10:25:00,1.78812,1.78826,1.7877,1.78771,45000000.0
2007-08-02 10:30:00,1.78773,1.78835,1.78717,1.78724,38000000.0
2007-08-02 10:35:00,1.78715,1.78715,1.7845,1.7845,41000000.0
2007-08-02 10:40:00,1.78381,1.78449,1.78332,1.78422,40000000.0
2007-08-02 10:45:00,1.78402,1.78459,1.7833,1.78439,40000000.0
2007-08-02 10:50:00,1.78505,1.78547,1.78492,1.78517,44000000.0
2007-08-02 10:55:00,1.78535,1.78564,1.78354,1.78511,40000000.0
2007-08-02 11:00:00,1.78524,1.78566,1.78395,1.78431,44000000.0
2007-08-02 11:05:00,1.78458,1.78491,1.78425,1.78438,39000000.0
2007-08-02 11:10:00,1.78445,1.78445,1.78354,1.78361,47000000.0
2007-08-02 11:15:00,1.78416,1.78498,1.78392,1.78498,42000000.0
2007-08-02 11:20:00,1.78507,1.78609,1.78507,1.78563,38000000.0
2007-08-02 11:25:00,1.78569,1.78662,1.78543,1.78662,42000000.0
2007-08-02 11:30:00,1.7866,1.78665,1.78494,1.78494,43000000.0
2007-08-02 11:35:00,1.78468,1.78478,1.78314,1.7835,44000000.0
2007-08-02 11:40:00,1.78333,1.78351,1.78305,1.78344,47000000.0
2007-08-02 11:45:00,1.78347,1.78469,1.78347,1.78457,44000000.0
2007-08-02 11:50:00,1.7847,1.78703,1.78455,1.78655,44000000.0
2007-08-02 11:55:00,1.78668,1.78681,1.7858,1.78681,43000000.0
2007-08-02 12:00:00,1.7872,1.78788,1.78711,1.78772,43000000.0
2007-08-02 12:05:00,1.78784,1.78803,1.78713,1.78743,42000000.0
2007-08-02 12:10:00,1.78756,1.78774,1.78682,1.78684,40000000.0
2007-08-02 12:15:00,1.78704,1.78725,1.78645,1.78717,44000000.0
2007-08-02 12:20:00,1.78708,1.78776,1.78475,1.78751,39000000.0
2007-08-02 12:25:00,1.78753,1.78798,1.78743,1.78777,45000000.0
2007-08-02 12:30:00,1.78774,1.78788,1.7867,1.78688,39000000.0
2007-08-02 12:35:00,1.7869,1.78718,1.78669,1.78692,42000000.0
2007-08-02 12:40:00,1.78706,1.78748,1.78683,1.78721,41000000.0
2007-08-02 12:45:00,1.78702,1.78767,1.78665,1.78687,47000000.0
2007-08-02 12:50:00,1.78652,1.7866,1.78605,1.7865,41000000.0
2007-08-02 12:55:00,1.78645,1.78668,1.78525,1.78644,37000000.0
2007-08-02 13:00:00,1.78658,1.78768,1.78658,1.78764,38000000.0
2007-08-02 13:05:00,1.78763,1.78766,1.78723,1.78752,39000000.0
2007-08-02 13:10:00,1.78748,1.78787,1.78719,1.78775,41000000.0
2007-08-02 13:15:00,1.78754,1.78827,1.78744,1.7882,43000000.0
2007-08-02 13:20:00,1.78818,1.78818,1.78731,1.78738,41000000.0
2007-08-02 13:25:00,1.78737,1.78758,1.78691,1.78703,67000000.0
2007-08-02 13:30:00,1.78661,1.78676,1.78592,1.78609,75000000.0
2007-08-02 13:35:00,1.78591,1.78616,1.78581,1.78592,84000000.0
2007-08-02 13:40:00,1.78591,1.78629,1.78525,1.78555,86000000.0
2007-08-02 13:45:00,1.7851,1.7858,1.78478,1.7858,104000000.0
2007-08-02 13:50:00,1.78566,1.78611,1.78566,1.7861,128000000.0
2007-08-02 13:55:00,1.78625,1.78686,1.78574,1.78574,124000000.0
2007-08-02 14:00:00,1.78543,1.78558,1.78513,1.7855,144000000.0
2007-08-02 14:05:00,1.78545,1.78579,1.78497,1.78525,144000000.0
2007-08-02 14:10:00,1.78478,1.78513,1.78412,1.78429,101000000.0
2007-08-02 14:15:00,1.78398,1.78437,1.78356,1.78392,145000000.0
2007-08-02 14:20:00,1.78385,1.78468,1.78358,1.78428,143000000.0
2007-08-02 14:25:00,1.78418,1.78418,1.78286,1.78306,118000000.0
2007-08-02 14:30:00,1.78323,1.78376,1.78293,1.7833,128000000.0
2007-08-02 14:35:00,1.78326,1.78352,1.78248,1.78308,165000000.0
2007-08-02 14:40:00,1.78347,1.78356,1.78306,1.78325,141000000.0
2007-08-02 14:45:00,1.78328,1.78371,1.7831,1.78325,104000000.0
2007-08-02 14:50:00,1.78339,1.78348,1.78193,1.78193,126000000.0
2007-08-02 14:55:00,1.78207,1.78219,1.78049,1.78168,91000000.0
2007-08-02 15:00:00,1.78183,1.78214,1.78038,1.78111,131000000.0
2007-08-02 15:05:00,1.78097,1.78132,1.78042,1.78074,129000000.0
2007-08-02 15:10:00,1.78115,1.7816,1.78026,1.78026,160000000.0
2007-08-02 15:15:00,1.78072,1.78236,1.78072,1.78136,82000000.0
2007-08-02 15:20:00,1.78143,1.78228,1.78143,1.78209,99000000.0
2007-08-02 15:25:00,1.78214,1.78248,1.77965,1.78134,188000000.0
2007-08-02 15:30:00,1.77951,1.78219,1.77948,1.78199,208000000.0
2007-08-02 15:35:00,1.78176,1.78184,1.7809,1.78116,178000000.0
2007-08-02 15:40:00,1.78115,1.78183,1.78115,1.78143,180000000.0
2007-08-02 15:45:00,1.78108,1.78171,1.78084,1.781,149000000.0
2007-08-02 15:50:00,1.78111,1.78171,1.78055,1.78171,112000000.0
2007-08-02 15:55:00,1.78177,1.78263,1.78157,1.78263,150000000.0
2007-08-02 16:00:00,1.78216,1.78303,1.78205,1.78279,200000000.0
2007-08-02 16:05:00,1.78298,1.78403,1.78298,1.78324,188000000.0
2007-08-02 16:10:00,1.78318,1.78393,1.78297,1.78378,169000000.0
2007-08-02 16:15:00,1.78377,1.78391,1.7828,1.78327,185000000.0
2007-08-02 16:20:00,1.78317,1.78341,1.78305,1.78313,231000000.0
2007-08-02 16:25:00,1.78316,1.78389,1.78315,1.78371,173000000.0
2007-08-02 16:30:00,1.78385,1.78385,1.78208,1.78225,183000000.0
2007-08-02 16:35:00,1.78246,1.78277,1.78212,1.78218,229000000.0
2007-08-02 16:40:00,1.78225,1.78351,1.78206,1.78314,218000000.0
2007-08-02 16:45:00,1.78342,1.78379,1.78266,1.78335,236000000.0
2007-08-02 16:50:00,1.78358,1.78359,1.78211,1.78321,142000000.0
2007-08-02 16:55:00,1.78312,1.78351,1.7828,1.78303,178000000.0
2007-08-02 17:00:00,1.78317,1.78386,1.78241,1.78287,176000000.0
2007-08-02 17:05:00,1.7827,1.78325,1.7827,1.78302,206000000.0
2007-08-02 17:10:00,1.78317,1.78352,1.78141,1.78141,165000000.0
2007-08-02 17:15:00,1.78122,1.7814,1.78091,1.78134,139000000.0
2007-08-02 17:20:00,1.78116,1.78188,1.78106,1.78134,140000000.0
2007-08-02 17:25:00,1.78177,1.78206,1.78134,1.78174,157000000.0
2007-08-02 17:30:00,1.7817,1.78192,1.77927,1.7802,301000000.0
2007-08-02 17:35:00,1.7804,1.78068,1.77919,1.77919,233000000.0
2007-08-02 17:40:00,1.77891,1.77922,1.7777,1.77815,225000000.0
2007-08-02 17:45:00,1.77844,1.7789,1.77787,1.77825,303000000.0
2007-08-02 17:50:00,1.77855,1.77855,1.77601,1.7765,232000000.0
2007-08-02 17:55:00,1.77666,1.77851,1.77666,1.77804,196000000.0
2007-08-02 18:00:00,1.77799,1.77833,1.77608,1.77608,190000000.0
2007-08-02 18:05:00,1.77635,1.77684,1.7761,1.77664,196000000.0
2007-08-02 18:10:00,1.77668,1.77689,1.77554,1.77554,136000000.0
2007-08-02 18:15:00,1.77546,1.77673,1.77546,1.77644,226000000.0
2007-08-02 18:20:00,1.77702,1.7782,1.77701,1.7782,228000000.0
2007-08-02 18:25:00,1.77836,1.77981,1.77758,1.77961,151000000.0
2007-08-02 18:30:00,1.77957,1.78084,1.77957,1.77987,194000000.0
2007-08-02 18:35:00,1.77965,1.77965,1.77866,1.77907,273000000.0
2007-08-02 18:40:00,1.77916,1.77936,1.77892,1.77923,232000000.0
2007-08-02 18:45:00,1.77915,1.77939,1.77889,1.7789,216000000.0
2007-08-02 18:50:00,1.77883,1.77928,1.77865,1.77928,129000000.0
2007-08-02 18:55:00,1.77919,1.77954,1.77905,1.77945,98000000.0
2007-08-02 19:00:00,1.77965,1.78083,1.77965,1.78083,129000000.0
2007-08-02 19:05:00,1.78095,1.78135,1.78035,1.78124,232000000.0
2007-08-02 19:10:00,1.78117,1.78217,1.7811,1.78168,148000000.0
2007-08-02 19:15:00,1.78188,1.78195,1.78141,1.7817,123000000.0
2007-08-02 19:20:00,1.78148,1.78202,1.78132,1.78155,120000000.0
2007-08-02 19:25:00,1.78121,1.78266,1.78121,1.78235,216000000.0
2007-08-02 19:30:00,1.78222,1.78287,1.78068,1.78068,154000000.0
2007-08-02 19:35:00,1.78047,1.78132,1.77968,1.78132,91000000.0
2007-08-02 19:40:00,1.78152,1.78202,1.78128,1.78128,94000000.0
2007-08-02 19:45:00,1.78123,1.78128,1.77946,1.78023,118000000.0
2007-08-02 19:50:00,1.78012,1.78252,1.78012,1.78252,93000000.0
2007-08-02 19:55:00,1.78257,1.78264,1.78178,1.782,106000000.0
2007-08-02 20:00:00,1.78211,1.78215,1.78068,1.78091,101000000.0
2007-08-02 20:05:00,1.78105,1.78113,1.78002,1.78038,97000000.0
2007-08-02 20:10:00,1.78061,1.78268,1.78061,1.78267,65000000.0
2007-08-02 20:15:00,1.7827,1.78278,1.78108,1.78184,72000000.0
2007-08-02 20:20:00,1.78159,1.78273,1.78146,1.7823,56000000.0
2007-08-02 20:25:00,1.78163,1.78457,1.78147,1.78434,76000000.0
2007-08-02 20:30:00,1.78422,1.78454,1.78361,1.78393,106000000.0
2007-08-02 20:35:00,1.78408,1.78444,1.78405,1.78405,60000000.0
2007-08-02 20:40:00,1.78412,1.78488,1.78374,1.78374,50000000.0
2007-08-02 20:45:00,1.78334,1.78468,1.78314,1.78412,61000000.0
2007-08-02 20:50:00,1.78345,1.78438,1.78314,1.78428,58000000.0
2007-08-02 20:55:00,1.78437,1.7847,1.78419,1.78419,56000000.0
2007-08-02 21:00:00,1.7842,1.78432,1.78352,1.78398,55000000.0
2007-08-02 21:05:00,1.78387,1.78387,1.78182,1.78204,46000000.0
2007-08-02 21:10:00,1.78219,1.78251,1.77931,1.78146,45000000.0
2007-08-02 21:15:00,1.78145,1.78149,1.78078,1.78124,42000000.0
2007-08-02 21:20:00,1.78132,1.78157,1.78121,1.78134,45000000.0
2007-08-02 21:25:00,1.7814,1.78198,1.77914,1.77939,85000000.0
2007-08-02 21:30:00,1.77989,1.78065,1.77978,1.7799,41000000.0
2007-08-02 21:35:00,1.78026,1.78188,1.78017,1.78166,77000000.0
2007-08-02 21:40:00,1.78157,1.78226,1.7814,1.78226,55000000.0
2007-08-02 21:45:00,1.78228,1.78291,1.78209,1.7824,47000000.0
2007-08-02 21:50:00,1.78249,1.78306,1.78247,1.78284,45000000.0
2007-08-02 21:55:00,1.78248,1.78248,1.78172,1.78209,72000000.0
2007-08-02 22:00:00,1.78214,1.78214,1.77912,1.77979,49000000.0
2007-08-02 22:05:00,1.78001,1.78144,1.78001,1.78144,82000000.0
2007-08-02 22:10:00,1.78086,1.78086,1.77924,1.77935,52000000.0
2007-08-02 22:15:00,1.77936,1.77945,1.77838,1.77847,51000000.0
2007-08-02 22:20:00,1.77834,1.77964,1.77796,1.77924,54000000.0
2007-08-02 22:25:00,1.7793,1.7808,1.77926,1.7808,43000000.0
2007-08-02 22:30:00,1.78037,1.78048,1.77959,1.77975,125000000.0
2007-08-02 22:35:00,1.77992,1.78052,1.77973,1.78039,59000000.0
2007-08-02 22:40:00,1.7805,1.78057,1.77997,1.77997,42000000.0
2007-08-02 22:45:00,1.7803,1.78067,1.77996,1.78042,60000000.0
2007-08-02 22:50:00,1.78028,1.78069,1.78009,1.78047,51000000.0
2007-08-02 22:55:00,1.78021,1.78065,1.77988,1.78034,37000000.0
2007-08-02 23:00:00,1.78062,1.78134,1.78062,1.78134,49000000.0
2007-08-02 23:05:00,1.78173,1.78213,1.7816,1.78213,49000000.0
2007-08-02 23:10:00,1.78254,1.78357,1.78248,1.78347,40000000.0
2007-08-02 23:15:00,1.78342,1.78342,1.78235,1.78286,46000000.0
2007-08-02 23:20:00,1.7827,1.7827,1.78119,1.78172,40000000.0
2007-08-02 23:25:00,1.78192,1.78209,1.78113,1.78194,56000000.0
2007-08-02 23:30:00,1.78137,1.7819,1.78137,1.7816,56000000.0
2007-08-02 23:35:00,1.78125,1.78176,1.78114,1.78137,48000000.0
2007-08-02 23:40:00,1.7813,1.7813,1.77945,1.77945,63000000.0
2007-08-02 23:45:00,1.77855,1.77993,1.77839,1.77905,34000000.0
2007-08-02 23:50:00,1.77894,1.78133,1.77876,1.78099,42000000.0
2007-08-02 23:55:00,1.78108,1.78292,1.78108,1.78215,52000000.0
2007-08-03 00:00:00,1.7818,1.78227,1.78085,1.78199,39000000.0
2007-08-03 00:05:00,1.78246,1.78251,1.78173,1.78223,43000000.0
2007-08-03 00:10:00,1.78213,1.78243,1.78154,1.78208,58000000.0
2007-08-03 00:15:00,1.78192,1.78209,1.78097,1.78105,42000000.0
2007-08-03 00:20:00,1.78088,1.78108,1.78053,1.78062,40000000.0
2007-08-03 00:25:00,1.78056,1.78105,1.78032,1.78105,44000000.0
2007-08-03 00:30:00,1.78112,1.78224,1.78112,1.782,44000000.0
2007-08-03 00:35:00,1.78127,1.78256,1.78122,1.78245,38000000.0
2007-08-03 00:40:00,1.78234,1.78256,1.7817,1.7822,41000000.0
2007-08-03 00:45:00,1.78151,1.78309,1.78139,1.78278,42000000.0
2007-08-03 00:50:00,1.7824,1.7825,1.78145,1.78156,46000000.0
2007-08-03 00:55:00,1.78162,1.78217,1.78151,1.78217,43000000.0
2007-08-03 01:00:00,1.78232,1.78339,1.78226,1.78296,54000000.0
2007-08-03 01:05:00,1.78323,1.78325,1.78294,1.78312,38000000.0
2007-08-03 01:10:00,1.78307,1.78373,1.78239,1.78373,47000000.0
2007-08-03 01:15:00,1.78386,1.78432,1.78316,1.78365,50000000.0
2007-08-03 01:20:00,1.78382,1.78392,1.7834,1.7834,34000000.0
2007-08-03 01:25:00,1.78331,1.78371,1.78313,1.78336,53000000.0
2007-08-03 01:30:00,1.78332,1.7837,1.78306,1.78346,71000000.0
2007-08-03 01:35:00,1.78343,1.78368,1.78309,1.78357,48000000.0
2007-08-03 01:40:00,1.7837,1.78433,1.7837,1.78405,40000000.0
2007-08-03 01:45:00,1.78411,1.7848,1.78397,1.78437,43000000.0
2007-08-03 01:50:00,1.78436,1.78447,1.78398,1.78418,55000000.0
2007-08-03 01:55:00,1.78412,1.78415,1.78379,1.78415,59000000.0
2007-08-03 02:00:00,1.78414,1.78536,1.78305,1.78385,41000000.0
2007-08-03 02:05:00,1.78397,1.78476,1.78397,1.78459,43000000.0
2007-08-03 02:10:00,1.78459,1.78466,1.78421,1.78454,41000000.0
2007-08-03 02:15:00,1.78444,1.78465,1.784,1.78464,43000000.0
2007-08-03 02:20:00,1.7846,1.78483,1.78425,1.78441,42000000.0
2007-08-03 02:25:00,1.78427,1.78427,1.78294,1.78329,45000000.0
2007-08-03 02:30:00,1.78325,1.784,1.78304,1.78377,36000000.0
2007-08-03 02:35:00,1.78362,1.78396,1.78303,1.78378,40000000.0
2007-08-03 02:40:00,1.78377,1.78402,1.78337,1.78363,41000000.0
2007-08-03 02:45:00,1.78356,1.78428,1.78354,1.78415,45000000.0
2007-08-03 02:50:00,1.78381,1.78427,1.78361,1.78372,41000000.0
2007-08-03 02:55:00,1.78354,1.78374,1.78307,1.78358,41000000.0
2007-08-03 03:00:00,1.78363,1.78405,1.78357,1.78401,36000000.0
2007-08-03 03:05:00,1.78396,1.78425,1.78386,1.78419,36000000.0
2007-08-03 03:10:00,1.78414,1.78418,1.78324,1.78342,46000000.0
2007-08-03 03:15:00,1.78362,1.78421,1.78324,1.78412,42000000.0
2007-08-03 03:20:00,1.78428,1.7845,1.78254,1.7843,36000000.0
2007-08-03 03:25:00,1.78425,1.78477,1.7839,1.7839,47000000.0
2007-08-03 03:30:00,1.78397,1.78433,1.78372,1.78426,41000000.0
2007-08-03 03:35:00,1.78396,1.78473,1.78369,1.78404,45000000.0
2007-08-03 03:40:00,1.78415,1.78459,1.78402,1.7843,35000000.0
2007-08-03 03:45:00,1.78435,1.78447,1.7841,1.78444,39000000.0
2007-08-03 03:50:00,1.78451,1.78503,1.78438,1.78503,40000000.0
2007-08-03 03:55:00,1.78487,1.78488,1.78443,1.78457,37000000.0
2007-08-03 04:00:00,1.78456,1.78529,1.78456,1.78461,35000000.0
2007-08-03 04:05:00,1.78485,1.78509,1.7846,1.78491,41000000.0
2007-08-03 04:10:00,1.78492,1.78516,1.78422,1.78504,40000000.0
2007-08-03 04:15:00,1.78436,1.78464,1.78394,1.78445,38000000.0
2007-08-03 04:20:00,1.78437,1.78469,1.78426,1.7846,43000000.0
2007-08-03 04:25:00,1.78453,1.78453,1.78369,1.78445,37000000.0
2007-08-03 04:30:00,1.78449,1.78472,1.78394,1.78457,43000000.0
2007-08-03 04:35:00,1.78447,1.78473,1.78413,1.78447,44000000.0
2007-08-03 04:40:00,1.78453,1.78483,1.78405,1.78469,41000000.0
2007-08-03 04:45:00,1.7848,1.78495,1.78434,1.78475,40000000.0
2007-08-03 04:50:00,1.78471,1.78603,1.78466,1.78592,42000000.0
2007-08-03 04:55:00,1.78599,1.7871,1.78591,1.78659,39000000.0
2007-08-03 05:00:00,1.78654,1.78691,1.78597,1.78617,35000000.0
2007-08-03 05:05:00,1.78639,1.78674,1.78629,1.78649,40000000.0
2007-08-03 05:10:00,1.78648,1.78675,1.78564,1.78626,45000000.0
2007-08-03 05:15:00,1.78603,1.78623,1.78557,1.78579,43000000.0
2007-08-03 05:20:00,1.78582,1.78692,1.78568,1.78669,43000000.0
2007-08-03 05:25:00,1.78699,1.78713,1.78659,1.78705,38000000.0
2007-08-03 05:30:00,1.78702,1.78702,1.78455,1.78572,39000000.0
2007-08-03 05:35:00,1.78609,1.78645,1.78557,1.78593,39000000.0
2007-08-03 05:40:00,1.78587,1.78654,1.78582,1.78654,37000000.0
2007-08-03 05:45:00,1.78658,1.78661,1.78633,1.78633,42000000.0
2007-08-03 05:50:00,1.78646,1.78666,1.78536,1.78546,42000000.0
2007-08-03 05:55:00,1.78548,1.78682,1.78505,1.78571,42000000.0
2007-08-03 06:00:00,1.78586,1.78612,1.78541,1.78558,37000000.0
2007-08-03 06:05:00,1.78548,1.78597,1.78532,1.78534,36000000.0
2007-08-03 06:10:00,1.78525,1.78538,1.78468,1.78489,38000000.0
2007-08-03 06:15:00,1.78491,1.78544,1.78442,1.78526,38000000.0
2007-08-03 06:20:00,1.78548,1.78549,1.78458,1.7848,44000000.0
2007-08-03 06:25:00,1.78538,1.78542,1.78395,1.78502,45000000.0
2007-08-03 06:30:00,1.78513,1.78544,1.78467,1.78472,35000000.0
2007-08-03 06:35:00,1.78461,1.78567,1.78455,1.78536,49000000.0
2007-08-03 06:40:00,1.78507,1.78522,1.78407,1.78421,40000000.0
2007-08-03 06:45:00,1.78446,1.78446,1.78338,1.78433,41000000.0
2007-08-03 06:50:00,1.78432,1.78455,1.78413,1.78413,43000000.0
2007-08-03 06:55:00,1.78413,1.78425,1.78281,1.78322,36000000.0
2007-08-03 07:00:00,1.78309,1.78334,1.78284,1.78325,36000000.0
2007-08-03 07:05:00,1.78272,1.78405,1.78258,1.78405,50000000.0
2007-08-03 07:10:00,1.78372,1.78419,1.7837,1.78386,39000000.0
2007-08-03 07:15:00,1.78394,1.78449,1.78352,1.78358,45000000.0
2007-08-03 07:20:00,1.78363,1.7857,1.78334,1.78545,46000000.0
2007-08-03 07:25:00,1.78547,1.78547,1.78399,1.78458,37000000.0
2007-08-03 07:30:00,1.78436,1.78503,1.78405,1.78485,43000000.0
2007-08-03 07:35:00,1.78507,1.78507,1.78324,1.78357,40000000.0
2007-08-03 07:40:00,1.7837,1.78434,1.7837,1.78434,42000000.0
2007-08-03 07:45:00,1.78441,1.78441,1.78305,1.78306,40000000.0
2007-08-03 07:50:00,1.78304,1.78455,1.78281,1.78422,45000000.0
2007-08-03 07:55:00,1.78426,1.78468,1.78365,1.78468,39000000.0
2007-08-03 08:00:00,1.78499,1.78572,1.78415,1.78564,41000000.0
2007-08-03 08:05:00,1.7857,1.78571,1.7845,1.78531,36000000.0
2007-08-03 08:10:00,1.78563,1.78605,1.78506,1.78605,40000000.0
2007-08-03 08:15:00,1.78608,1.78649,1.78563,1.78608,42000000.0
2007-08-03 08:20:00,1.78586,1.78608,1.78556,1.78558,38000000.0
2007-08-03 08:25:00,1.78529,1.7858,1.7849,1.7856,42000000.0
2007-08-03 08:30:00,1.78549,1.78584,1.78531,1.78538,41000000.0
2007-08-03 08:35:00,1.78555,1.78555,1.78471,1.78471,47000000.0
2007-08-03 08:40:00,1.78474,1.78485,1.78452,1.78484,47000000.0
2007-08-03 08:45:00,1.78473,1.78488,1.78332,1.78415,44000000.0
2007-08-03 08:50:00,1.78433,1.78448,1.78388,1.78444,40000000.0
2007-08-03 08:55:00,1.78451,1.78451,1.78382,1.78382,37000000.0
2007-08-03 09:00:00,1.78344,1.78351,1.78298,1.78307,41000000.0
2007-08-03 09:05:00,1.78287,1.78384,1.78287,1.78362,44000000.0
2007-08-03 09:10:00,1.78358,1.78446,1.78319,1.78422,44000000.0
2007-08-03 09:15:00,1.78408,1.78648,1.78408,1.78592,41000000.0
2007-08-03 09:20:00,1.78543,1.78615,1.78494,1.78603,38000000.0
2007-08-03 09:25:00,1.78567,1.78594,1.78493,1.78507,46000000.0
2007-08-03 09:30:00,1.78501,1.78533,1.7847,1.78514,36000000.0
2007-08-03 09:35:00,1.7855,1.78618,1.78368,1.78575,47000000.0
2007-08-03 09:40:00,1.7858,1.78793,1.7858,1.78755,46000000.0
2007-08-03 09:45:00,1.78748,1.78789,1.78719,1.78726,45000000.0
2007-08-03 09:50:00,1.78747,1.78767,1.78693,1.78694,44000000.0
2007-08-03 09:55:00,1.78713,1.78811,1.78701,1.78786,44000000.0
2007-08-03 10:00:00,1.78821,1.78833,1.78774,1.78806,44000000.0
2007-08-03 10:05:00,1.78787,1.7883,1.7874,1.78761,39000000.0
2007-08-03 10:10:00,1.78767,1.7882,1.78733,1.78803,37000000.0
2007-08-03 10:15:00,1.78794,1.78884,1.78772,1.78864,45000000.0
2007-08-03 10:20:00,1.78851,1.789,1.7879,1.78826,36000000.0
2007-08-03 10:25:00,1.78835,1.78835,1.78614,1.78623,45000000.0
2007-08-03 10:30:00,1.78629,1.78781,1.78629,1.78772,38000000.0
2007-08-03 10:35:00,1.7879,1.78835,1.78759,1.78823,41000000.0
2007-08-03 10:40:00,1.78845,1.78858,1.78795,1.78832,40000000.0
2007-08-03 10:45:00,1.78837,1.78871,1.78794,1.78839,40000000.0
2007-08-03 10:50:00,1.78833,1.78833,1.78734,1.78748,44000000.0
2007-08-03 10:55:00,1.78758,1.78892,1.78587,1.78868,40000000.0
2007-08-03 11:00:00,1.78869,1.78941,1.78782,1.78877,44000000.0
2007-08-03 11:05:00,1.78858,1.7888,1.78783,1.7888,39000000.0
2007-08-03 11:10:00,1.78897,1.7892,1.78824,1.78829,47000000.0
2007-08-03 11:15:00,1.78858,1.78899,1.7883,1.78899,42000000.0
2007-08-03 11:20:00,1.78894,1.78896,1.78821,1.7888,38000000.0
2007-08-03 11:25:00,1.78957,1.79058,1.78957,1.78994,42000000.0
2007-08-03 11:30:00,1.79007,1.79011,1.78919,1.78961,43000000.0
2007-08-03 11:35:00,1.78947,1.78947,1.78773,1.78789,44000000.0
2007-08-03 11:40:00,1.78797,1.78889,1.78797,1.78874,47000000.0
2007-08-03 11:45:00,1.78874,1.78927,1.78858,1.78893,44000000.0
2007-08-03 11:50:00,1.78952,1.79078,1.78952,1.79053,44000000.0
2007-08-03 11:55:00,1.79027,1.79043,1.78976,1.78976,43000000.0
2007-08-03 12:00:00,1.78895,1.78895,1.78799,1.78827,43000000.0
2007-08-03 12:05:00,1.78825,1.7892,1.78795,1.78895,42000000.0
2007-08-03 12:10:00,1.78902,1.78908,1.78808,1.78864,40000000.0
2007-08-03 12:15:00,1.78864,1.78874,1.78784,1.78784,44000000.0
2007-08-03 12:20:00,1.78775,1.78873,1.78613,1.78778,39000000.0
2007-08-03 12:25:00,1.78761,1.78776,1.78627,1.78636,45000000.0
2007-08-03 12:30:00,1.78607,1.78639,1.78545,1.78633,39000000.0
2007-08-03 12:35:00,1.78645,1.78648,1.78595,1.78637,42000000.0
2007-08-03 12:40:00,1.78641,1.78665,1.78549,1.78607,41000000.0
2007-08-03 12:45:00,1.78614,1.78702,1.78548,1.78695,47000000.0
2007-08-03 12:50:00,1.78717,1.78738,1.78579,1.7873,41000000.0
2007-08-03 12:55:00,1.78739,1.7878,1.78602,1.78619,37000000.0
2007-08-03 13:00:00,1.78602,1.78693,1.78593,1.78692,38000000.0
2007-08-03 13:05:00,1.78688,1.78688,1.78618,1.78634,39000000.0
2007-08-03 13:10:00,1.78609,1.78626,1.78498,1.78603,41000000.0
2007-08-03 13:15:00,1.78634,1.78637,1.78564,1.78569,43000000.0
2007-08-03 13:20:00,1.7858,1.78669,1.7858,1.78593,41000000.0
2007-08-03 13:25:00,1.7859,1.78616,1.78507,1.78591,67000000.0
2007-08-03 13:30:00,1.78619,1.7866,1.78552,1.7856,75000000.0
2007-08-03 13:35:00,1.78567,1.78646,1.78549,1.78646,84000000.0
2007-08-03 13:40:00,1.78646,1.78843,1.78636,1.78802,86000000.0
2007-08-03 13:45:00,1.78794,1.78833,1.78785,1.78804,104000000.0
2007-08-03 13:50:00,1.7879,1.78807,1.78592,1.78672,128000000.0
2007-08-03 13:55:00,1.78742,1.78763,1.78718,1.78741,124000000.0
2007-08-03 14:00:00,1.78717,1.78717,1.7854,1.7854,144000000.0
2007-08-03 14:05:00,1.78542,1.78542,1.78434,1.78474,144000000.0
2007-08-03 14:10:00,1.78467,1.78501,1.78423,1.78501,101000000.0
2007-08-03 14:15:00,1.78522,1.78564,1.78509,1.78528,145000000.0
2007-08-03 14:20:00,1.78508,1.78522,1.78463,1.7847,143000000.0
2007-08-03 14:25:00,1.78492,1.78522,1.78384,1.78404,118000000.0
2007-08-03 14:30:00,1.78512,1.78836,1.78474,1.78694,128000000.0
2007-08-03 14:35:00,1.78698,1.78837,1.78698,1.78805,165000000.0
2007-08-03 14:40:00,1.78836,1.79011,1.78806,1.78924,141000000.0
2007-08-03 14:45:00,1.78888,1.78915,1.78802,1.78869,104000000.0
2007-08-03 14:50:00,1.7884,1.7884,1.78592,1.78634,126000000.0
2007-08-03 14:55:00,1.78637,1.78723,1.78617,1.78677,91000000.0
2007-08-03 15:00:00,1.78673,1.78701,1.78606,1.78609,131000000.0
2007-08-03 15:05:00,1.78613,1.78651,1.7861,1.78649,129000000.0
2007-08-03 15:10:00,1.78645,1.7883,1.78645,1.7883,160000000.0
2007-08-03 15:15:00,1.78835,1.78842,1.78723,1.7881,82000000.0
2007-08-03 15:20:00,1.788,1.78886,1.78746,1.78825,98000000.0
2007-08-03 15:25:00,1.78827,1.78831,1.78589,1.7878,188000000.0
2007-08-03 15:30:00,1.78615,1.78892,1.78615,1.78856,208000000.0
2007-08-03 15:35:00,1.78911,1.78911,1.78766,1.78767,178000000.0
2007-08-03 15:40:00,1.78746,1.78847,1.78733,1.78827,180000000.0
2007-08-03 15:45:00,1.78866,1.78951,1.78781,1.78781,149000000.0
2007-08-03 15:50:00,1.78752,1.7902,1.78732,1.79016,112000000.0
2007-08-03 15:55:00,1.79069,1.79381,1.78979,1.79351,150000000.0
2007-08-03 16:00:00,1.79413,1.79789,1.79413,1.79531,200000000.0
2007-08-03 16:05:00,1.79554,1.79846,1.79554,1.79677,188000000.0
2007-08-03 16:10:00,1.79653,1.79684,1.79389,1.79394,169000000.0
2007-08-03 16:15:00,1.79387,1.79573,1.79387,1.79561,185000000.0
2007-08-03 16:20:00,1.79588,1.79812,1.79551,1.79705,231000000.0
2007-08-03 16:25:00,1.79657,1.7979,1.79626,1.7979,173000000.0
2007-08-03 16:30:00,1.79846,1.79935,1.79828,1.7992,183000000.0
2007-08-03 16:35:00,1.79937,1.80004,1.79789,1.79872,229000000.0
2007-08-03 16:40:00,1.79897,1.79957,1.79779,1.79946,218000000.0
2007-08-03 16:45:00,1.8001,1.80099,1.79971,1.79993,236000000.0
2007-08-03 16:50:00,1.79954,1.79954,1.79705,1.79788,142000000.0
2007-08-03 16:55:00,1.79743,1.79794,1.79692,1.79756,178000000.0
2007-08-03 17:00:00,1.79745,1.79762,1.79666,1.79731,176000000.0
2007-08-03 17:05:00,1.79721,1.79796,1.79694,1.79787,206000000.0
2007-08-03 17:10:00,1.79791,1.79856,1.79751,1.79851,165000000.0
2007-08-03 17:15:00,1.79853,1.79868,1.79819,1.79864,139000000.0
2007-08-03 17:20:00,1.79862,1.79876,1.79793,1.79851,140000000.0
2007-08-03 17:25:00,1.7987,1.79952,1.79819,1.79932,157000000.0
2007-08-03 17:30:00,1.79917,1.80197,1.79888,1.80154,301000000.0
2007-08-03 17:35:00,1.80165,1.80323,1.80165,1.8027,233000000.0
2007-08-03 17:40:00,1.80255,1.80327,1.80223,1.80312,225000000.0
2007-08-03 17:45:00,1.80341,1.80412,1.80295,1.80304,303000000.0
2007-08-03 17:50:00,1.803,1.80335,1.80226,1.80335,232000000.0
2007-08-03 17:55:00,1.80313,1.80321,1.80255,1.80286,196000000.0
2007-08-03 18:00:00,1.80298,1.80352,1.80297,1.80323,190000000.0
2007-08-03 18:05:00,1.80344,1.80416,1.80342,1.80416,196000000.0
2007-08-03 18:10:00,1.80418,1.80427,1.80223,1.80223,136000000.0
2007-08-03 18:15:00,1.80189,1.80278,1.80182,1.80266,226000000.0
2007-08-03 18:20:00,1.80271,1.80369,1.80258,1.80368,228000000.0
2007-08-03 18:25:00,1.80348,1.80501,1.80348,1.80434,151000000.0
2007-08-03 18:30:00,1.80433,1.80491,1.80406,1.8044,194000000.0
2007-08-03 18:35:00,1.80444,1.80493,1.80405,1.80417,273000000.0
2007-08-03 18:40:00,1.80404,1.80404,1.8033,1.80376,232000000.0
2007-08-03 18:45:00,1.80375,1.80505,1.80318,1.80505,216000000.0
2007-08-03 18:50:00,1.8052,1.8052,1.8038,1.80448,129000000.0
2007-08-03 18:55:00,1.80418,1.80462,1.80405,1.80432,98000000.0
2007-08-03 19:00:00,1.80424,1.80447,1.804,1.80447,129000000.0
2007-08-03 19:05:00,1.80444,1.80452,1.80374,1.80408,232000000.0
2007-08-03 19:10:00,1.80404,1.80457,1.80397,1.80456,148000000.0
2007-08-03 19:15:00,1.80429,1.80442,1.80408,1.8041,123000000.0
2007-08-03 19:20:00,1.80426,1.80463,1.80354,1.8039,120000000.0
2007-08-03 19:25:00,1.80382,1.8045,1.80374,1.80377,216000000.0
2007-08-03 19:30:00,1.80368,1.80368,1.80311,1.80332,154000000.0
2007-08-03 19:35:00,1.80337,1.80442,1.80317,1.80317,91000000.0
2007-08-03 19:40:00,1.80384,1.80416,1.80307,1.80335,94000000.0
2007-08-03 19:45:00,1.80342,1.80384,1.8031,1.80381,118000000.0
2007-08-03 19:50:00,1.80368,1.80385,1.80318,1.80324,93000000.0
2007-08-03 19:55:00,1.80327,1.80331,1.8001,1.80101,106000000.0
2007-08-03 20:00:00,1.80106,1.80132,1.7995,1.80002,101000000.0
2007-08-03 20:05:00,1.79995,1.80035,1.79954,1.80017,97000000.0
2007-08-03 20:10:00,1.80035,1.80161,1.80022,1.80161,65000000.0
2007-08-03 20:15:00,1.80221,1.80252,1.80177,1.80222,72000000.0
2007-08-03 20:20:00,1.80183,1.80218,1.80106,1.80106,56000000.0
2007-08-03 20:25:00,1.80088,1.8034,1.80088,1.80268,76000000.0
2007-08-03 20:30:00,1.80269,1.80495,1.80264,1.80463,106000000.0
2007-08-03 20:35:00,1.805,1.80513,1.80454,1.80507,60000000.0
2007-08-03 20:40:00,1.8051,1.80583,1.80486,1.80555,50000000.0
2007-08-03 20:45:00,1.80534,1.80656,1.80523,1.80647,61000000.0
2007-08-03 20:50:00,1.80653,1.80666,1.80536,1.80581,58000000.0
2007-08-03 20:55:00,1.80576,1.80576,1.80496,1.80553,56000000.0
2007-08-03 21:00:00,1.8054,1.80784,1.80525,1.80784,55000000.0
2007-08-03 21:05:00,1.8078,1.8079,1.80645,1.80744,46000000.0
2007-08-03 21:10:00,1.8073,1.80759,1.80557,1.80622,45000000.0
2007-08-03 21:15:00,1.80588,1.80645,1.80389,1.80611,42000000.0
2007-08-03 21:20:00,1.80618,1.80788,1.80534,1.80785,45000000.0
2007-08-03 21:25:00,1.80835,1.81072,1.80835,1.80964,85000000.0
2007-08-03 21:30:00,1.80979,1.81213,1.80979,1.81165,41000000.0
2007-08-03 21:35:00,1.8113,1.81224,1.81087,1.81187,77000000.0
2007-08-03 21:40:00,1.81199,1.81224,1.81024,1.81043,55000000.0
2007-08-03 21:45:00,1.81048,1.81222,1.81033,1.81033,47000000.0
2007-08-03 21:50:00,1.81031,1.8113,1.80995,1.8102,45000000.0
2007-08-03 21:55:00,1.81046,1.8115,1.80951,1.81146,72000000.0
2007-08-03 22:00:00,1.81172,1.81177,1.81019,1.81019,49000000.0
2007-08-03 22:05:00,1.81056,1.81086,1.80952,1.80963,82000000.0
2007-08-03 22:10:00,1.80999,1.81029,1.8069,1.80796,52000000.0
2007-08-03 22:15:00,1.80799,1.80856,1.80759,1.80792,51000000.0
2007-08-03 22:20:00,1.80787,1.80925,1.80753,1.80906,54000000.0
2007-08-03 22:25:00,1.8092,1.8093,1.80798,1.80837,43000000.0
2007-08-03 22:30:00,1.80864,1.8092,1.80863,1.80904,125000000.0
2007-08-03 22:35:00,1.80913,1.80913,1.80834,1.80835,60000000.0
2007-08-03 22:40:00,1.8084,1.80868,1.80802,1.80831,53000000.0
2007-08-03 22:45:00,1.8084,1.80949,1.80812,1.80949,60000000.0
2007-08-03 22:50:00,1.80952,1.81088,1.80952,1.81053,51000000.0
2007-08-03 22:55:00,1.81038,1.81038,1.80842,1.80973,37000000.0
2007-08-05 23:00:00,1.81097,1.81861,1.81097,1.8182,49000000.0
2007-08-05 23:05:00,1.81819,1.8186,1.81753,1.8186,49000000.0
2007-08-05 23:10:00,1.81813,1.81888,1.81772,1.81836,40000000.0
2007-08-05 23:15:00,1.81811,1.81841,1.81063,1.81678,46000000.0
2007-08-05 23:20:00,1.81668,1.8177,1.81655,1.81734,40000000.0
2007-08-05 23:25:00,1.81753,1.81945,1.81753,1.81866,56000000.0
2007-08-05 23:30:00,1.81904,1.81946,1.81882,1.81907,56000000.0
2007-08-05 23:35:00,1.81903,1.81924,1.81866,1.81866,48000000.0
2007-08-05 23:40:00,1.81865,1.81972,1.81865,1.81934,63000000.0
2007-08-05 23:45:00,1.81974,1.82289,1.81974,1.82289,34000000.0
2007-08-05 23:50:00,1.82288,1.82372,1.8223,1.82361,42000000.0
2007-08-05 23:55:00,1.82385,1.82669,1.82369,1.8262,57000000.0
2007-08-06 00:00:00,1.82595,1.82751,1.82595,1.82751,39000000.0
2007-08-06 00:05:00,1.82795,1.82823,1.82711,1.82748,43000000.0
2007-08-06 00:10:00,1.82693,1.82693,1.82468,1.82473,58000000.0
2007-08-06 00:15:00,1.82444,1.82572,1.82359,1.82517,42000000.0
2007-08-06 00:20:00,1.82491,1.82502,1.82213,1.82213,40000000.0
2007-08-06 00:25:00,1.82182,1.82267,1.82104,1.82207,44000000.0
2007-08-06 00:30:00,1.82226,1.82464,1.8221,1.82459,52000000.0
2007-08-06 00:35:00,1.82451,1.82454,1.82414,1.82418,38000000.0
2007-08-06 00:40:00,1.82356,1.82458,1.82278,1.82302,41000000.0
2007-08-06 00:45:00,1.82275,1.82333,1.82272,1.82305,42000000.0
2007-08-06 00:50:00,1.82286,1.82434,1.82253,1.82345,46000000.0
2007-08-06 00:55:00,1.82362,1.82477,1.82362,1.82467,43000000.0
2007-08-06 01:00:00,1.82477,1.82494,1.82398,1.82403,54000000.0
2007-08-06 01:05:00,1.82374,1.82374,1.82265,1.82265,38000000.0
2007-08-06 01:10:00,1.82256,1.82256,1.82135,1.82151,47000000.0
2007-08-06 01:15:00,1.82147,1.82316,1.82139,1.82305,50000000.0
2007-08-06 01:20:00,1.82302,1.82321,1.82205,1.82243,42000000.0
2007-08-06 01:25:00,1.82253,1.82353,1.82206,1.82337,56000000.0
2007-08-06 01:30:00,1.82352,1.824,1.82296,1.82296,71000000.0
2007-08-06 01:35:00,1.82267,1.82288,1.82186,1.82258,48000000.0
2007-08-06 01:40:00,1.82266,1.82266,1.82151,1.82195,40000000.0
2007-08-06 01:45:00,1.82173,1.82209,1.82109,1.82121,43000000.0
2007-08-06 01:50:00,1.82126,1.82143,1.82026,1.82072,55000000.0
2007-08-06 01:55:00,1.82063,1.82093,1.81972,1.82017,59000000.0
2007-08-06 02:00:00,1.82012,1.82012,1.81788,1.81918,41000000.0
2007-08-06 02:05:00,1.81873,1.81986,1.81873,1.8189,43000000.0
2007-08-06 02:10:00,1.81877,1.81912,1.81853,1.81853,41000000.0
2007-08-06 02:15:00,1.81859,1.81965,1.81859,1.81965,43000000.0
2007-08-06 02:20:00,1.81946,1.81965,1.81828,1.81928,42000000.0
2007-08-06 02:25:00,1.81929,1.82013,1.81929,1.81973,45000000.0
2007-08-06 02:30:00,1.81981,1.82003,1.81952,1.81998,36000000.0
2007-08-06 02:35:00,1.82007,1.8201,1.81851,1.81873,40000000.0
2007-08-06 02:40:00,1.81882,1.81888,1.81737,1.81762,41000000.0
2007-08-06 02:45:00,1.81738,1.81995,1.81724,1.81992,45000000.0
2007-08-06 02:50:00,1.81935,1.82051,1.81905,1.81972,41000000.0
2007-08-06 02:55:00,1.81929,1.82036,1.81891,1.82023,41000000.0
2007-08-06 03:00:00,1.81978,1.82261,1.81978,1.82203,36000000.0
2007-08-06 03:05:00,1.82214,1.82214,1.82106,1.82175,36000000.0
2007-08-06 03:10:00,1.82174,1.82207,1.82134,1.82149,46000000.0
2007-08-06 03:15:00,1.82177,1.82179,1.82101,1.82139,42000000.0
2007-08-06 03:20:00,1.82184,1.82195,1.82,1.82171,36000000.0
2007-08-06 03:25:00,1.82165,1.82237,1.82131,1.82221,47000000.0
2007-08-06 03:30:00,1.8224,1.82253,1.82203,1.82224,41000000.0
2007-08-06 03:35:00,1.82191,1.82238,1.82143,1.82221,45000000.0
2007-08-06 03:40:00,1.82203,1.82213,1.82127,1.82198,42000000.0
2007-08-06 03:45:00,1.82211,1.82218,1.82136,1.82174,39000000.0
2007-08-06 03:50:00,1.82125,1.82125,1.82046,1.82075,40000000.0
2007-08-06 03:55:00,1.82085,1.82125,1.82076,1.82107,37000000.0
2007-08-06 04:00:00,1.82121,1.82134,1.82079,1.82116,35000000.0
2007-08-06 04:05:00,1.82121,1.82125,1.8205,1.8205,40000000.0
2007-08-06 04:10:00,1.82053,1.82059,1.81953,1.82049,40000000.0
2007-08-06 04:15:00,1.82056,1.82141,1.8205,1.82101,38000000.0
2007-08-06 04:20:00,1.82084,1.82112,1.82047,1.82103,43000000.0
2007-08-06 04:25:00,1.82097,1.82174,1.8209,1.82169,37000000.0
2007-08-06 04:30:00,1.82192,1.82199,1.82131,1.82184,43000000.0
2007-08-06 04:35:00,1.82224,1.8227,1.82211,1.8227,41000000.0
2007-08-06 04:40:00,1.82225,1.82359,1.82223,1.82358,41000000.0
2007-08-06 04:45:00,1.82362,1.82369,1.82262,1.82287,40000000.0
2007-08-06 04:50:00,1.82286,1.82313,1.82238,1.82283,42000000.0
2007-08-06 04:55:00,1.8226,1.8226,1.82103,1.82137,39000000.0
2007-08-06 05:00:00,1.82128,1.82175,1.82125,1.82131,35000000.0
2007-08-06 05:05:00,1.82111,1.82175,1.82097,1.82153,40000000.0
2007-08-06 05:10:00,1.82155,1.82155,1.82063,1.8208,45000000.0
2007-08-06 05:15:00,1.82082,1.82102,1.8204,1.82101,32000000.0
2007-08-06 05:20:00,1.821,1.82157,1.821,1.82135,43000000.0
2007-08-06 05:25:00,1.82156,1.82173,1.82078,1.82112,38000000.0
2007-08-06 05:30:00,1.82114,1.82129,1.82078,1.82106,39000000.0
2007-08-06 05:35:00,1.82116,1.8214,1.82066,1.82139,39000000.0
2007-08-06 05:40:00,1.8213,1.82151,1.82119,1.82148,37000000.0
2007-08-06 05:45:00,1.82149,1.82166,1.8213,1.8213,42000000.0
2007-08-06 05:50:00,1.82135,1.82191,1.82129,1.82191,42000000.0
2007-08-06 05:55:00,1.82199,1.82199,1.82135,1.82173,32000000.0
2007-08-06 06:00:00,1.82126,1.82245,1.82126,1.82218,37000000.0
2007-08-06 06:05:00,1.82226,1.82255,1.82196,1.82224,36000000.0
2007-08-06 06:10:00,1.82218,1.82265,1.82205,1.8222,38000000.0
2007-08-06 06:15:00,1.82254,1.82254,1.8217,1.8217,32000000.0
2007-08-06 06:20:00,1.82184,1.82275,1.82182,1.82275,44000000.0
2007-08-06 06:25:00,1.82263,1.82263,1.82171,1.82206,45000000.0
2007-08-06 06:30:00,1.82191,1.82193,1.82039,1.82119,35000000.0
2007-08-06 06:35:00,1.8211,1.82134,1.82069,1.82082,49000000.0
2007-08-06 06:40:00,1.82097,1.82117,1.82067,1.82087,39000000.0
2007-08-06 06:45:00,1.82107,1.82118,1.82026,1.82042,41000000.0
2007-08-06 06:50:00,1.82032,1.82049,1.81976,1.82017,43000000.0
2007-08-06 06:55:00,1.8202,1.8202,1.81977,1.82007,36000000.0
2007-08-06 07:00:00,1.82005,1.82023,1.81922,1.82013,36000000.0
2007-08-06 07:05:00,1.82041,1.82066,1.81956,1.82006,50000000.0
2007-08-06 07:10:00,1.82027,1.8204,1.81958,1.81991,39000000.0
2007-08-06 07:15:00,1.82003,1.82027,1.81971,1.81985,45000000.0
2007-08-06 07:20:00,1.8199,1.82038,1.81909,1.82026,46000000.0
2007-08-06 07:25:00,1.82038,1.82042,1.81942,1.82013,37000000.0
2007-08-06 07:30:00,1.81996,1.82007,1.81833,1.81833,43000000.0
2007-08-06 07:35:00,1.81851,1.81854,1.81688,1.81774,40000000.0
2007-08-06 07:40:00,1.81808,1.81895,1.81777,1.81895,42000000.0
2007-08-06 07:45:00,1.81872,1.81874,1.81801,1.81853,40000000.0
2007-08-06 07:50:00,1.81861,1.81898,1.81823,1.81889,45000000.0
2007-08-06 07:55:00,1.81894,1.81929,1.81836,1.8192,39000000.0
2007-08-06 08:00:00,1.81897,1.82036,1.81897,1.82021,41000000.0
2007-08-06 08:05:00,1.82028,1.82028,1.81965,1.82001,36000000.0
2007-08-06 08:10:00,1.8198,1.82072,1.81946,1.82072,40000000.0
2007-08-06 08:15:00,1.82075,1.82081,1.81973,1.81988,42000000.0
2007-08-06 08:20:00,1.81967,1.82043,1.81967,1.8201,38000000.0
2007-08-06 08:25:00,1.82003,1.82028,1.81931,1.81987,42000000.0
2007-08-06 08:30:00,1.82001,1.8201,1.81861,1.81981,41000000.0
2007-08-06 08:35:00,1.81993,1.82199,1.81993,1.82199,47000000.0
2007-08-06 08:40:00,1.82196,1.82198,1.82113,1.82137,47000000.0
2007-08-06 08:45:00,1.82122,1.82169,1.81951,1.82148,44000000.0
2007-08-06 08:50:00,1.82181,1.82198,1.8211,1.82173,40000000.0
2007-08-06 08:55:00,1.82178,1.8219,1.82099,1.82104,37000000.0
2007-08-06 09:00:00,1.82115,1.82209,1.82115,1.82155,41000000.0
2007-08-06 09:05:00,1.82057,1.82068,1.81968,1.82062,44000000.0
2007-08-06 09:10:00,1.8203,1.82112,1.81997,1.82025,44000000.0
2007-08-06 09:15:00,1.82022,1.82028,1.81928,1.81934,41000000.0
2007-08-06 09:20:00,1.81939,1.81948,1.81719,1.81764,38000000.0
2007-08-06 09:25:00,1.81759,1.81762,1.81444,1.81459,46000000.0
2007-08-06 09:30:00,1.81436,1.81494,1.81397,1.81397,36000000.0
2007-08-06 09:35:00,1.81458,1.81467,1.81133,1.81306,47000000.0
2007-08-06 09:40:00,1.81277,1.81357,1.81263,1.81336,46000000.0
2007-08-06 09:45:00,1.81385,1.81509,1.81385,1.81509,45000000.0
2007-08-06 09:50:00,1.81503,1.81503,1.81448,1.81448,44000000.0
2007-08-06 09:55:00,1.81485,1.81541,1.81425,1.81425,44000000.0
2007-08-06 10:00:00,1.81439,1.8148,1.81439,1.81439,44000000.0
2007-08-06 10:05:00,1.81457,1.81524,1.81457,1.81509,39000000.0
2007-08-06 10:10:00,1.81535,1.81541,1.81459,1.81495,37000000.0
2007-08-06 10:15:00,1.81486,1.81526,1.8146,1.81526,45000000.0
2007-08-06 10:20:00,1.81515,1.81515,1.81389,1.81417,36000000.0
2007-08-06 10:25:00,1.81409,1.81422,1.81336,1.81368,45000000.0
2007-08-06 10:30:00,1.8137,1.81542,1.8132,1.81542,38000000.0
2007-08-06 10:35:00,1.81529,1.8155,1.81493,1.81519,41000000.0
2007-08-06 10:40:00,1.81531,1.8173,1.81531,1.8173,40000000.0
2007-08-06 10:45:00,1.81772,1.81781,1.81616,1.81643,40000000.0
2007-08-06 10:50:00,1.8163,1.81656,1.81601,1.81623,44000000.0
2007-08-06 10:55:00,1.81641,1.81656,1.81453,1.81546,40000000.0
2007-08-06 11:00:00,1.81485,1.81576,1.81324,1.81558,44000000.0
2007-08-06 11:05:00,1.81543,1.81648,1.81543,1.81615,39000000.0
2007-08-06 11:10:00,1.81531,1.81636,1.81469,1.81636,47000000.0
2007-08-06 11:15:00,1.81647,1.81713,1.81621,1.81691,42000000.0
2007-08-06 11:20:00,1.81686,1.81697,1.81677,1.81693,38000000.0
2007-08-06 11:25:00,1.81672,1.81672,1.81595,1.81609,42000000.0
2007-08-06 11:30:00,1.8159,1.8159,1.81505,1.81545,43000000.0
2007-08-06 11:35:00,1.81549,1.81549,1.81502,1.81524,44000000.0
2007-08-06 11:40:00,1.81534,1.81542,1.81476,1.81476,47000000.0
2007-08-06 11:45:00,1.81439,1.81464,1.81353,1.81459,44000000.0
2007-08-06 11:50:00,1.81502,1.81587,1.81446,1.81525,44000000.0
2007-08-06 11:55:00,1.81505,1.81565,1.815,1.81516,43000000.0
2007-08-06 12:00:00,1.81515,1.81519,1.81449,1.81449,43000000.0
2007-08-06 12:05:00,1.8141,1.81447,1.8137,1.81392,42000000.0
2007-08-06 12:10:00,1.81393,1.81416,1.81361,1.81395,40000000.0
2007-08-06 12:15:00,1.81403,1.81445,1.8136,1.81361,44000000.0
2007-08-06 12:20:00,1.81359,1.81457,1.81246,1.814,39000000.0
2007-08-06 12:25:00,1.81345,1.81368,1.8129,1.81328,45000000.0
2007-08-06 12:30:00,1.81317,1.81333,1.8127,1.81287,39000000.0
2007-08-06 12:35:00,1.81314,1.81314,1.81195,1.81238,42000000.0
2007-08-06 12:40:00,1.81234,1.81278,1.81204,1.81204,41000000.0
2007-08-06 12:45:00,1.81183,1.81183,1.81036,1.81138,47000000.0
2007-08-06 12:50:00,1.81163,1.81183,1.81007,1.81007,41000000.0
2007-08-06 12:55:00,1.81016,1.81048,1.80944,1.81005,37000000.0
2007-08-06 13:00:00,1.8102,1.81067,1.80999,1.8103,38000000.0
2007-08-06 13:05:00,1.81032,1.81222,1.81031,1.81221,39000000.0
2007-08-06 13:10:00,1.81215,1.81229,1.81141,1.81187,41000000.0
2007-08-06 13:15:00,1.81194,1.81226,1.81138,1.81185,43000000.0
2007-08-06 13:20:00,1.81169,1.81224,1.81136,1.81224,41000000.0
2007-08-06 13:25:00,1.81218,1.81285,1.81202,1.81285,67000000.0
2007-08-06 13:30:00,1.81288,1.81288,1.8122,1.8122,75000000.0
2007-08-06 13:35:00,1.81203,1.81203,1.81066,1.81116,84000000.0
2007-08-06 13:40:00,1.8112,1.81199,1.81118,1.8119,86000000.0
2007-08-06 13:45:00,1.81185,1.81372,1.81184,1.81372,104000000.0
2007-08-06 13:50:00,1.81354,1.81447,1.81338,1.81441,128000000.0
2007-08-06 13:55:00,1.81445,1.81537,1.81412,1.81522,124000000.0
2007-08-06 14:00:00,1.81525,1.81558,1.81458,1.81497,144000000.0
2007-08-06 14:05:00,1.81503,1.81503,1.81419,1.81465,144000000.0
2007-08-06 14:10:00,1.81436,1.81529,1.81419,1.81419,101000000.0
2007-08-06 14:15:00,1.8143,1.81508,1.8143,1.81498,145000000.0
2007-08-06 14:20:00,1.81489,1.81543,1.8146,1.81519,143000000.0
2007-08-06 14:25:00,1.81521,1.81532,1.81449,1.81466,118000000.0
2007-08-06 14:30:00,1.81476,1.81476,1.81281,1.81298,128000000.0
2007-08-06 14:35:00,1.81296,1.81322,1.81277,1.81322,165000000.0
2007-08-06 14:40:00,1.81308,1.81363,1.81268,1.81297,141000000.0
2007-08-06 14:45:00,1.813,1.81351,1.813,1.81315,104000000.0
2007-08-06 14:50:00,1.81317,1.81395,1.81316,1.8139,126000000.0
2007-08-06 14:55:00,1.81388,1.81406,1.8134,1.81406,91000000.0
2007-08-06 15:00:00,1.81424,1.81431,1.81327,1.81394,131000000.0
2007-08-06 15:05:00,1.81377,1.81414,1.81367,1.81409,129000000.0
2007-08-06 15:10:00,1.81372,1.81477,1.81348,1.81456,160000000.0
2007-08-06 15:15:00,1.81466,1.81487,1.81453,1.8148,82000000.0
2007-08-06 15:20:00,1.81456,1.81458,1.81365,1.81365,92000000.0
2007-08-06 15:25:00,1.81344,1.8143,1.81182,1.81362,188000000.0
2007-08-06 15:30:00,1.81138,1.8133,1.81066,1.81244,208000000.0
2007-08-06 15:35:00,1.81237,1.81298,1.81223,1.81259,178000000.0
2007-08-06 15:40:00,1.81257,1.81381,1.81208,1.81381,180000000.0
2007-08-06 15:45:00,1.81387,1.81426,1.81371,1.81384,149000000.0
2007-08-06 15:50:00,1.81401,1.81416,1.81301,1.81301,112000000.0
2007-08-06 15:55:00,1.8126,1.81353,1.8126,1.81282,150000000.0
2007-08-06 16:00:00,1.81325,1.81505,1.81325,1.81444,200000000.0
2007-08-06 16:05:00,1.8143,1.81567,1.81373,1.81553,188000000.0
2007-08-06 16:10:00,1.81486,1.81549,1.81395,1.81395,169000000.0
2007-08-06 16:15:00,1.81402,1.81408,1.81311,1.81344,185000000.0
2007-08-06 16:20:00,1.81377,1.81603,1.81362,1.81439,231000000.0
2007-08-06 16:25:00,1.8149,1.81546,1.81486,1.81506,173000000.0
2007-08-06 16:30:00,1.81497,1.81504,1.81411,1.81418,183000000.0
2007-08-06 16:35:00,1.8144,1.8145,1.81372,1.8142,229000000.0
2007-08-06 16:40:00,1.81417,1.81504,1.81405,1.81463,218000000.0
2007-08-06 16:45:00,1.81473,1.81499,1.81372,1.81386,236000000.0
2007-08-06 16:50:00,1.81374,1.81377,1.81289,1.81297,142000000.0
2007-08-06 16:55:00,1.813,1.81355,1.81274,1.81328,178000000.0
2007-08-06 17:00:00,1.81328,1.81336,1.81227,1.81248,176000000.0
2007-08-06 17:05:00,1.81253,1.81361,1.81253,1.81345,206000000.0
2007-08-06 17:10:00,1.81344,1.8135,1.81291,1.81301,165000000.0
2007-08-06 17:15:00,1.81303,1.81304,1.81175,1.81175,139000000.0
2007-08-06 17:20:00,1.81126,1.81168,1.80954,1.80962,140000000.0
2007-08-06 17:25:00,1.8096,1.81137,1.8094,1.81108,157000000.0
2007-08-06 17:30:00,1.81122,1.81122,1.80966,1.81029,301000000.0
2007-08-06 17:35:00,1.81029,1.8113,1.81028,1.8113,233000000.0
2007-08-06 17:40:00,1.81117,1.8112,1.80992,1.81037,225000000.0
2007-08-06 17:45:00,1.81046,1.81154,1.81021,1.81021,303000000.0
2007-08-06 17:50:00,1.81028,1.81028,1.80754,1.80754,232000000.0
2007-08-06 17:55:00,1.80752,1.80794,1.80725,1.80782,196000000.0
2007-08-06 18:00:00,1.80806,1.80854,1.80806,1.80844,190000000.0
2007-08-06 18:05:00,1.80853,1.80884,1.8083,1.80864,196000000.0
2007-08-06 18:10:00,1.80868,1.80868,1.80821,1.80843,136000000.0
2007-08-06 18:15:00,1.80833,1.80883,1.8078,1.80848,226000000.0
2007-08-06 18:20:00,1.80886,1.80993,1.80886,1.80993,228000000.0
2007-08-06 18:25:00,1.81002,1.81107,1.81002,1.81098,151000000.0
2007-08-06 18:30:00,1.81096,1.81099,1.80988,1.80989,194000000.0
2007-08-06 18:35:00,1.80994,1.81069,1.80936,1.80936,273000000.0
2007-08-06 18:40:00,1.80945,1.80945,1.8085,1.80872,232000000.0
2007-08-06 18:45:00,1.80883,1.80923,1.80519,1.8052,216000000.0
2007-08-06 18:50:00,1.80534,1.80575,1.80457,1.80548,129000000.0
2007-08-06 18:55:00,1.80512,1.80641,1.80476,1.80641,98000000.0
2007-08-06 19:00:00,1.80656,1.80656,1.80601,1.80644,129000000.0
2007-08-06 19:05:00,1.80627,1.80684,1.80621,1.80653,232000000.0
2007-08-06 19:10:00,1.80642,1.80675,1.80543,1.80573,148000000.0
2007-08-06 19:15:00,1.80582,1.80597,1.8055,1.80595,123000000.0
2007-08-06 19:20:00,1.806,1.80688,1.80596,1.80621,120000000.0
2007-08-06 19:25:00,1.80632,1.80633,1.80542,1.806,216000000.0
2007-08-06 19:30:00,1.80598,1.80639,1.80586,1.80604,154000000.0
2007-08-06 19:35:00,1.806,1.80629,1.80577,1.80624,91000000.0
2007-08-06 19:40:00,1.80618,1.80671,1.80617,1.80661,94000000.0
2007-08-06 19:45:00,1.80673,1.80696,1.80628,1.80677,118000000.0
2007-08-06 19:50:00,1.8068,1.80778,1.80676,1.80716,93000000.0
2007-08-06 19:55:00,1.80699,1.80761,1.80667,1.80721,106000000.0
2007-08-06 20:00:00,1.80727,1.80744,1.80703,1.80739,101000000.0
2007-08-06 20:05:00,1.80747,1.80806,1.80736,1.80764,97000000.0
2007-08-06 20:10:00,1.80767,1.80781,1.80723,1.80759,65000000.0
2007-08-06 20:15:00,1.80776,1.8079,1.8069,1.80701,72000000.0
2007-08-06 20:20:00,1.80712,1.80718,1.80676,1.80695,56000000.0
2007-08-06 20:25:00,1.80688,1.80736,1.80684,1.80686,76000000.0
2007-08-06 20:30:00,1.80679,1.8069,1.80652,1.80668,106000000.0
2007-08-06 20:35:00,1.80671,1.8071,1.80669,1.80708,60000000.0
2007-08-06 20:40:00,1.80681,1.80681,1.80509,1.80509,50000000.0
2007-08-06 20:45:00,1.80497,1.80583,1.80412,1.80563,61000000.0
2007-08-06 20:50:00,1.80548,1.80615,1.80522,1.806,58000000.0
2007-08-06 20:55:00,1.80604,1.80741,1.80601,1.80723,56000000.0
2007-08-06 21:00:00,1.80714,1.80729,1.80631,1.80716,55000000.0
2007-08-06 21:05:00,1.80713,1.80713,1.80614,1.80636,46000000.0
2007-08-06 21:10:00,1.80612,1.80612,1.80388,1.80447,45000000.0
2007-08-06 21:15:00,1.80414,1.80508,1.80364,1.80508,42000000.0
2007-08-06 21:20:00,1.80494,1.8055,1.80444,1.80466,45000000.0
2007-08-06 21:25:00,1.80479,1.80479,1.80341,1.80341,85000000.0
2007-08-06 21:30:00,1.80341,1.80405,1.80325,1.80383,41000000.0
2007-08-06 21:35:00,1.80363,1.80443,1.80363,1.80388,77000000.0
2007-08-06 21:40:00,1.80373,1.80373,1.80279,1.80284,55000000.0
2007-08-06 21:45:00,1.80269,1.80276,1.79985,1.79985,47000000.0
2007-08-06 21:50:00,1.79982,1.80046,1.79982,1.80034,45000000.0
2007-08-06 21:55:00,1.80039,1.80059,1.79983,1.80017,72000000.0
2007-08-06 22:00:00,1.80039,1.80089,1.80004,1.80004,49000000.0
2007-08-06 22:05:00,1.80017,1.80098,1.80017,1.80098,82000000.0
2007-08-06 22:10:00,1.8012,1.80261,1.80099,1.80247,52000000.0
2007-08-06 22:15:00,1.80219,1.80262,1.80164,1.80179,51000000.0
2007-08-06 22:20:00,1.80192,1.8023,1.8014,1.802,54000000.0
2007-08-06 22:25:00,1.80208,1.80212,1.80147,1.80202,43000000.0
2007-08-06 22:30:00,1.80217,1.8022,1.8018,1.80218,125000000.0
2007-08-06 22:35:00,1.80075,1.80238,1.80075,1.80223,55000000.0
2007-08-06 22:40:00,1.80211,1.80233,1.80198,1.80199,53000000.0
2007-08-06 22:45:00,1.80193,1.80225,1.80174,1.80174,60000000.0
2007-08-06 22:50:00,1.80178,1.8019,1.80034,1.80075,51000000.0
2007-08-06 22:55:00,1.80089,1.80101,1.80011,1.80014,37000000.0
2007-08-06 23:00:00,1.80007,1.8006,1.79843,1.79897,49000000.0
2007-08-06 23:05:00,1.79902,1.79955,1.79901,1.79917,49000000.0
2007-08-06 23:10:00,1.79946,1.80023,1.79908,1.79982,40000000.0
2007-08-06 23:15:00,1.79962,1.80012,1.79951,1.79983,46000000.0
2007-08-06 23:20:00,1.79962,1.80006,1.79911,1.79993,40000000.0
2007-08-06 23:25:00,1.79997,1.80003,1.79964,1.79975,56000000.0
2007-08-06 23:30:00,1.79985,1.79995,1.79944,1.79959,56000000.0
2007-08-06 23:35:00,1.79931,1.80026,1.79925,1.79997,48000000.0
2007-08-06 23:40:00,1.79998,1.80025,1.79913,1.7998,63000000.0
2007-08-06 23:45:00,1.79995,1.80014,1.79914,1.79999,38000000.0
2007-08-06 23:50:00,1.79994,1.80084,1.79994,1.80027,42000000.0
2007-08-06 23:55:00,1.80022,1.80086,1.79982,1.80005,52000000.0
2007-08-07 00:00:00,1.80074,1.80219,1.80047,1.80219,39000000.0
2007-08-07 00:05:00,1.80292,1.80292,1.80204,1.8026,43000000.0
2007-08-07 00:10:00,1.80236,1.80268,1.80176,1.80268,58000000.0
2007-08-07 00:15:00,1.80259,1.80286,1.80244,1.8026,42000000.0
2007-08-07 00:20:00,1.80251,1.80274,1.8024,1.80249,40000000.0
2007-08-07 00:25:00,1.80208,1.80294,1.80194,1.80267,44000000.0
2007-08-07 00:30:00,1.80252,1.803,1.80234,1.8027,52000000.0
2007-08-07 00:35:00,1.80289,1.80424,1.80289,1.80422,38000000.0
2007-08-07 00:40:00,1.80407,1.80426,1.80316,1.80361,41000000.0
2007-08-07 00:45:00,1.80362,1.80407,1.8036,1.80365,42000000.0
2007-08-07 00:50:00,1.80348,1.80387,1.80331,1.80366,46000000.0
2007-08-07 00:55:00,1.80361,1.80382,1.80337,1.8037,43000000.0
2007-08-07 01:00:00,1.80357,1.80415,1.80288,1.80399,54000000.0
2007-08-07 01:05:00,1.80409,1.80491,1.80404,1.80447,38000000.0
2007-08-07 01:10:00,1.80449,1.80515,1.804,1.80431,47000000.0
2007-08-07 01:15:00,1.80433,1.80492,1.80415,1.80464,50000000.0
2007-08-07 01:20:00,1.80434,1.80448,1.80377,1.80431,42000000.0
2007-08-07 01:25:00,1.80459,1.80525,1.80441,1.80504,55000000.0
2007-08-07 01:30:00,1.8051,1.80524,1.80381,1.80395,71000000.0
2007-08-07 01:35:00,1.80396,1.80438,1.80376,1.80376,48000000.0
2007-08-07 01:40:00,1.80404,1.80405,1.80235,1.80261,40000000.0
2007-08-07 01:45:00,1.80263,1.8039,1.80232,1.80336,43000000.0
2007-08-07 01:50:00,1.80335,1.80429,1.80312,1.80383,55000000.0
2007-08-07 01:55:00,1.80366,1.80457,1.80347,1.80437,59000000.0
2007-08-07 02:00:00,1.80393,1.80519,1.80295,1.80462,41000000.0
2007-08-07 02:05:00,1.80459,1.80529,1.80436,1.80473,43000000.0
2007-08-07 02:10:00,1.80484,1.80612,1.80479,1.8055,41000000.0
2007-08-07 02:15:00,1.80598,1.80647,1.80495,1.8053,43000000.0
2007-08-07 02:20:00,1.80541,1.80603,1.80541,1.80583,42000000.0
2007-08-07 02:25:00,1.80579,1.80589,1.80543,1.80589,45000000.0
2007-08-07 02:30:00,1.80587,1.80601,1.80548,1.80553,36000000.0
2007-08-07 02:35:00,1.80537,1.80576,1.80482,1.80482,40000000.0
2007-08-07 02:40:00,1.80478,1.80558,1.80443,1.80544,41000000.0
2007-08-07 02:45:00,1.80541,1.80548,1.80431,1.80493,45000000.0
2007-08-07 02:50:00,1.80512,1.80527,1.80449,1.80517,41000000.0
2007-08-07 02:55:00,1.80523,1.8053,1.80465,1.8053,41000000.0
2007-08-07 03:00:00,1.80515,1.80611,1.80435,1.80592,36000000.0
2007-08-07 03:05:00,1.80622,1.80622,1.80508,1.80518,36000000.0
2007-08-07 03:10:00,1.80521,1.80606,1.80502,1.80582,46000000.0
2007-08-07 03:15:00,1.80626,1.80662,1.80523,1.80525,42000000.0
2007-08-07 03:20:00,1.80518,1.80524,1.80334,1.80518,36000000.0
2007-08-07 03:25:00,1.80481,1.8055,1.80475,1.80532,47000000.0
2007-08-07 03:30:00,1.80538,1.80589,1.80507,1.80579,41000000.0
2007-08-07 03:35:00,1.8055,1.80665,1.8055,1.80623,45000000.0
2007-08-07 03:40:00,1.80598,1.80674,1.80549,1.80618,42000000.0
2007-08-07 03:45:00,1.80624,1.80652,1.80545,1.80624,39000000.0
2007-08-07 03:50:00,1.8062,1.80719,1.80618,1.80709,40000000.0
2007-08-07 03:55:00,1.80719,1.80776,1.80698,1.80752,37000000.0
2007-08-07 04:00:00,1.80752,1.80764,1.80594,1.80594,37000000.0
2007-08-07 04:05:00,1.80613,1.80693,1.80613,1.80668,35000000.0
2007-08-07 04:10:00,1.80687,1.8072,1.80648,1.80648,40000000.0
2007-08-07 04:15:00,1.80609,1.80687,1.80609,1.80616,38000000.0
2007-08-07 04:20:00,1.80618,1.80666,1.80595,1.80644,43000000.0
2007-08-07 04:25:00,1.80615,1.80615,1.80532,1.80582,37000000.0
2007-08-07 04:30:00,1.80588,1.80588,1.80432,1.80432,43000000.0
2007-08-07 04:35:00,1.80434,1.80523,1.80384,1.80464,44000000.0
2007-08-07 04:40:00,1.80413,1.80508,1.804,1.80465,41000000.0
2007-08-07 04:45:00,1.80483,1.80548,1.80458,1.8053,40000000.0
2007-08-07 04:50:00,1.805,1.8057,1.80492,1.80554,42000000.0
2007-08-07 04:55:00,1.80556,1.80613,1.80556,1.80594,39000000.0
2007-08-07 05:00:00,1.80584,1.80633,1.80571,1.80613,35000000.0
2007-08-07 05:05:00,1.80596,1.80636,1.80546,1.8062,40000000.0
2007-08-07 05:10:00,1.80622,1.80628,1.80547,1.80547,45000000.0
2007-08-07 05:15:00,1.80592,1.80621,1.8057,1.8058,43000000.0
2007-08-07 05:20:00,1.80577,1.80596,1.80533,1.80563,43000000.0
2007-08-07 05:25:00,1.80535,1.80618,1.80507,1.80613,38000000.0
2007-08-07 05:30:00,1.80616,1.8066,1.80567,1.80619,38000000.0
2007-08-07 05:35:00,1.80605,1.80705,1.80555,1.80659,39000000.0
2007-08-07 05:40:00,1.80674,1.80751,1.80666,1.80698,37000000.0
2007-08-07 05:45:00,1.80705,1.80721,1.80672,1.80688,42000000.0
2007-08-07 05:50:00,1.80708,1.80741,1.80702,1.80739,42000000.0
2007-08-07 05:55:00,1.80732,1.80747,1.80682,1.80698,42000000.0
2007-08-07 06:00:00,1.80716,1.80752,1.80575,1.80744,37000000.0
2007-08-07 06:05:00,1.80741,1.80757,1.80712,1.80734,36000000.0
2007-08-07 06:10:00,1.80734,1.80734,1.80682,1.80682,38000000.0
2007-08-07 06:15:00,1.8069,1.80699,1.80626,1.80626,37000000.0
2007-08-07 06:20:00,1.80636,1.80662,1.80608,1.80662,36000000.0
2007-08-07 06:25:00,1.80661,1.80732,1.80651,1.80715,45000000.0
2007-08-07 06:30:00,1.80672,1.80773,1.80648,1.80705,35000000.0
2007-08-07 06:35:00,1.80689,1.80696,1.80643,1.80669,49000000.0
2007-08-07 06:40:00,1.80669,1.80695,1.80651,1.80683,39000000.0
2007-08-07 06:45:00,1.80671,1.80698,1.80657,1.80666,41000000.0
2007-08-07 06:50:00,1.8065,1.80694,1.80639,1.80684,43000000.0
2007-08-07 06:55:00,1.80696,1.80733,1.80666,1.80733,36000000.0
2007-08-07 07:00:00,1.8073,1.80734,1.80643,1.80724,36000000.0
2007-08-07 07:05:00,1.8073,1.80731,1.80662,1.80709,50000000.0
2007-08-07 07:10:00,1.80699,1.80726,1.80685,1.80726,39000000.0
2007-08-07 07:15:00,1.8071,1.80742,1.80676,1.8071,45000000.0
2007-08-07 07:20:00,1.8071,1.80745,1.80679,1.80728,46000000.0
2007-08-07 07:25:00,1.80771,1.80771,1.80684,1.80739,37000000.0
2007-08-07 07:30:00,1.80689,1.80733,1.80656,1.80656,43000000.0
2007-08-07 07:35:00,1.80677,1.80682,1.80634,1.80634,40000000.0
2007-08-07 07:40:00,1.80639,1.80642,1.80522,1.80522,42000000.0
2007-08-07 07:45:00,1.80533,1.80547,1.80478,1.80517,40000000.0
2007-08-07 07:50:00,1.80515,1.80516,1.80401,1.80445,45000000.0
2007-08-07 07:55:00,1.80483,1.80519,1.80407,1.80418,39000000.0
2007-08-07 08:00:00,1.80435,1.80497,1.80426,1.80441,41000000.0
2007-08-07 08:05:00,1.80451,1.80451,1.80379,1.80428,36000000.0
2007-08-07 08:10:00,1.80441,1.80448,1.8037,1.80445,40000000.0
2007-08-07 08:15:00,1.80438,1.80476,1.80411,1.80465,42000000.0
2007-08-07 08:20:00,1.80445,1.805,1.80373,1.80451,38000000.0
2007-08-07 08:25:00,1.80433,1.80489,1.80431,1.80478,42000000.0
2007-08-07 08:30:00,1.80484,1.8049,1.80344,1.80409,41000000.0
2007-08-07 08:35:00,1.80483,1.80496,1.80455,1.80483,47000000.0
2007-08-07 08:40:00,1.80479,1.80491,1.8037,1.80436,47000000.0
2007-08-07 08:45:00,1.80427,1.805,1.80287,1.80469,44000000.0
2007-08-07 08:50:00,1.80486,1.80495,1.80396,1.80488,40000000.0
2007-08-07 08:55:00,1.8051,1.80539,1.80474,1.80539,37000000.0
2007-08-07 09:00:00,1.80528,1.80568,1.8048,1.8048,41000000.0
2007-08-07 09:05:00,1.80504,1.80552,1.80493,1.80507,44000000.0
2007-08-07 09:10:00,1.80516,1.8053,1.80477,1.80498,44000000.0
2007-08-07 09:15:00,1.80489,1.80509,1.80421,1.80421,41000000.0
2007-08-07 09:20:00,1.80439,1.80456,1.80384,1.80407,38000000.0
2007-08-07 09:25:00,1.80389,1.80517,1.80349,1.80496,46000000.0
2007-08-07 09:30:00,1.80503,1.80647,1.805,1.80644,36000000.0
2007-08-07 09:35:00,1.80619,1.80732,1.80526,1.8071,47000000.0
2007-08-07 09:40:00,1.80722,1.80722,1.80594,1.80623,46000000.0
2007-08-07 09:45:00,1.80616,1.80616,1.80529,1.80593,45000000.0
2007-08-07 09:50:00,1.80581,1.80677,1.80576,1.80672,44000000.0
2007-08-07 09:55:00,1.80686,1.80698,1.80612,1.80615,44000000.0
2007-08-07 10:00:00,1.80624,1.80644,1.80604,1.80627,44000000.0
2007-08-07 10:05:00,1.80643,1.8067,1.80551,1.80556,39000000.0
2007-08-07 10:10:00,1.80585,1.80616,1.80492,1.80501,37000000.0
2007-08-07 10:15:00,1.80599,1.80639,1.80588,1.80631,45000000.0
2007-08-07 10:20:00,1.80682,1.80723,1.80677,1.80708,36000000.0
2007-08-07 10:25:00,1.80706,1.80725,1.80676,1.80699,45000000.0
2007-08-07 10:30:00,1.8069,1.8075,1.8069,1.8075,38000000.0
2007-08-07 10:35:00,1.8077,1.80794,1.80743,1.80779,41000000.0
2007-08-07 10:40:00,1.80802,1.80981,1.80802,1.80975,40000000.0
2007-08-07 10:45:00,1.8096,1.80993,1.80912,1.80993,40000000.0
2007-08-07 10:50:00,1.80991,1.81029,1.80945,1.80949,44000000.0
2007-08-07 10:55:00,1.80929,1.80952,1.80751,1.80918,40000000.0
2007-08-07 11:00:00,1.80886,1.80964,1.808,1.80892,44000000.0
2007-08-07 11:05:00,1.80917,1.80966,1.80916,1.80946,39000000.0
2007-08-07 11:10:00,1.80928,1.80951,1.80889,1.80913,47000000.0
2007-08-07 11:15:00,1.8094,1.80955,1.80822,1.80952,42000000.0
2007-08-07 11:20:00,1.80947,1.80991,1.8092,1.80961,38000000.0
2007-08-07 11:25:00,1.8099,1.81038,1.8098,1.81038,42000000.0
2007-08-07 11:30:00,1.81045,1.81133,1.81041,1.81111,43000000.0
2007-08-07 11:35:00,1.81102,1.81113,1.81043,1.81065,44000000.0
2007-08-07 11:40:00,1.81094,1.81099,1.80958,1.80968,47000000.0
2007-08-07 11:45:00,1.81031,1.81089,1.80988,1.8101,44000000.0
2007-08-07 11:50:00,1.80999,1.81011,1.80871,1.80992,44000000.0
2007-08-07 11:55:00,1.80993,1.80999,1.80896,1.80911,43000000.0
2007-08-07 12:00:00,1.80921,1.80982,1.8088,1.80971,43000000.0
2007-08-07 12:05:00,1.80944,1.80962,1.8084,1.80851,42000000.0
2007-08-07 12:10:00,1.80893,1.81069,1.80816,1.81069,40000000.0
2007-08-07 12:15:00,1.81071,1.81085,1.80947,1.80947,44000000.0
2007-08-07 12:20:00,1.80964,1.81079,1.80861,1.80993,39000000.0
2007-08-07 12:25:00,1.80996,1.81011,1.80967,1.81003,45000000.0
2007-08-07 12:30:00,1.80997,1.81059,1.8097,1.81059,39000000.0
2007-08-07 12:35:00,1.81056,1.81071,1.8101,1.81032,42000000.0
2007-08-07 12:40:00,1.81041,1.81073,1.80991,1.81069,41000000.0
2007-08-07 12:45:00,1.81051,1.81067,1.8097,1.8097,47000000.0
2007-08-07 12:50:00,1.81011,1.81161,1.81011,1.81099,41000000.0
2007-08-07 12:55:00,1.8107,1.81071,1.80989,1.81012,37000000.0
2007-08-07 13:00:00,1.80994,1.81036,1.80942,1.80994,38000000.0
2007-08-07 13:05:00,1.8098,1.8098,1.80927,1.80944,39000000.0
2007-08-07 13:10:00,1.80921,1.80994,1.80778,1.80968,41000000.0
2007-08-07 13:15:00,1.80985,1.80985,1.80933,1.80954,43000000.0
2007-08-07 13:20:00,1.80962,1.80971,1.80913,1.8097,41000000.0
2007-08-07 13:25:00,1.8096,1.80969,1.80898,1.80907,67000000.0
2007-08-07 13:30:00,1.80893,1.80914,1.80873,1.80879,75000000.0
2007-08-07 13:35:00,1.80871,1.80898,1.80812,1.80873,84000000.0
2007-08-07 13:40:00,1.80903,1.81033,1.80885,1.80922,86000000.0
2007-08-07 13:45:00,1.80913,1.80982,1.80908,1.80968,104000000.0
2007-08-07 13:50:00,1.80968,1.8097,1.80801,1.80801,128000000.0
2007-08-07 13:55:00,1.80764,1.8083,1.80764,1.80807,124000000.0
2007-08-07 14:00:00,1.80824,1.80877,1.80805,1.80871,144000000.0
2007-08-07 14:05:00,1.8089,1.80916,1.80855,1.80873,144000000.0
2007-08-07 14:10:00,1.80867,1.80897,1.80849,1.80897,101000000.0
2007-08-07 14:15:00,1.80917,1.80917,1.80853,1.8086,145000000.0
2007-08-07 14:20:00,1.80879,1.8102,1.80879,1.81006,143000000.0
2007-08-07 14:25:00,1.81007,1.81019,1.80953,1.80988,118000000.0
2007-08-07 14:30:00,1.80994,1.81031,1.80968,1.80981,128000000.0
2007-08-07 14:35:00,1.80984,1.81108,1.80971,1.81037,165000000.0
2007-08-07 14:40:00,1.81072,1.81113,1.81052,1.81089,141000000.0
2007-08-07 14:45:00,1.811,1.81161,1.81035,1.81035,104000000.0
2007-08-07 14:50:00,1.81061,1.81182,1.81061,1.81129,126000000.0
2007-08-07 14:55:00,1.8111,1.8111,1.80985,1.80993,91000000.0
2007-08-07 15:00:00,1.81042,1.81055,1.80982,1.80994,131000000.0
2007-08-07 15:05:00,1.81009,1.81024,1.80869,1.80977,129000000.0
2007-08-07 15:10:00,1.80964,1.81023,1.80904,1.80907,160000000.0
2007-08-07 15:15:00,1.80899,1.80899,1.80816,1.80817,82000000.0
2007-08-07 15:20:00,1.8081,1.8086,1.80784,1.80833,92000000.0
2007-08-07 15:25:00,1.80806,1.80812,1.80517,1.80689,188000000.0
2007-08-07 15:30:00,1.80494,1.80815,1.80419,1.80805,208000000.0
2007-08-07 15:35:00,1.8082,1.80867,1.80759,1.80779,178000000.0
2007-08-07 15:40:00,1.80781,1.80867,1.80781,1.80842,180000000.0
2007-08-07 15:45:00,1.80846,1.80873,1.80837,1.80862,149000000.0
2007-08-07 15:50:00,1.80867,1.80955,1.80867,1.80879,112000000.0
2007-08-07 15:55:00,1.809,1.80956,1.8085,1.8085,150000000.0
2007-08-07 16:00:00,1.80829,1.8094,1.80829,1.80872,200000000.0
2007-08-07 16:05:00,1.80869,1.80873,1.80694,1.80791,188000000.0
2007-08-07 16:10:00,1.8079,1.80869,1.80758,1.80869,169000000.0
2007-08-07 16:15:00,1.80882,1.80943,1.80836,1.80851,185000000.0
2007-08-07 16:20:00,1.80857,1.80857,1.8075,1.80786,231000000.0
2007-08-07 16:25:00,1.80785,1.80815,1.80741,1.80795,173000000.0
2007-08-07 16:30:00,1.80807,1.80881,1.80795,1.80872,183000000.0
2007-08-07 16:35:00,1.80881,1.80909,1.80864,1.80909,229000000.0
2007-08-07 16:40:00,1.80912,1.80922,1.8085,1.8085,218000000.0
2007-08-07 16:45:00,1.80863,1.80892,1.80802,1.80816,236000000.0
2007-08-07 16:50:00,1.8083,1.80923,1.80819,1.80883,142000000.0
2007-08-07 16:55:00,1.80875,1.8089,1.80776,1.80794,178000000.0
2007-08-07 17:00:00,1.80818,1.8086,1.80811,1.80845,176000000.0
2007-08-07 17:05:00,1.8082,1.80832,1.80791,1.80805,206000000.0
2007-08-07 17:10:00,1.80809,1.80885,1.80809,1.80885,165000000.0
2007-08-07 17:15:00,1.8088,1.80885,1.80835,1.80876,139000000.0
2007-08-07 17:20:00,1.80873,1.80897,1.80809,1.80835,140000000.0
2007-08-07 17:25:00,1.80857,1.80865,1.80802,1.80843,157000000.0
2007-08-07 17:30:00,1.80842,1.80853,1.80722,1.80836,301000000.0
2007-08-07 17:35:00,1.80831,1.80928,1.80831,1.80922,233000000.0
2007-08-07 17:40:00,1.80925,1.80942,1.80849,1.80877,225000000.0
2007-08-07 17:45:00,1.80848,1.80848,1.80689,1.80734,303000000.0
2007-08-07 17:50:00,1.80751,1.80767,1.80667,1.80715,232000000.0
2007-08-07 17:55:00,1.80724,1.80724,1.80547,1.80567,196000000.0
2007-08-07 18:00:00,1.80545,1.8056,1.80458,1.8052,190000000.0
2007-08-07 18:05:00,1.80523,1.80638,1.80507,1.80638,196000000.0
2007-08-07 18:10:00,1.80662,1.80758,1.80643,1.80758,136000000.0
2007-08-07 18:15:00,1.80764,1.80779,1.80699,1.80705,226000000.0
2007-08-07 18:20:00,1.80692,1.80709,1.80529,1.80589,228000000.0
2007-08-07 18:25:00,1.80546,1.80666,1.80539,1.80653,151000000.0
2007-08-07 18:30:00,1.80643,1.80695,1.80586,1.8068,194000000.0
2007-08-07 18:35:00,1.80702,1.80822,1.80647,1.80764,273000000.0
2007-08-07 18:40:00,1.80772,1.80896,1.80711,1.8075,232000000.0
2007-08-07 18:45:00,1.80746,1.80795,1.80683,1.80761,216000000.0
2007-08-07 18:50:00,1.80756,1.80873,1.80715,1.80873,129000000.0
2007-08-07 18:55:00,1.80863,1.8094,1.8083,1.8089,98000000.0
2007-08-07 19:00:00,1.80887,1.80927,1.80869,1.80874,129000000.0
2007-08-07 19:05:00,1.80849,1.80991,1.80849,1.80899,232000000.0
2007-08-07 19:10:00,1.809,1.80922,1.80849,1.80883,148000000.0
2007-08-07 19:15:00,1.80866,1.80946,1.80848,1.80933,123000000.0
2007-08-07 19:20:00,1.80942,1.80958,1.80906,1.80922,120000000.0
2007-08-07 19:25:00,1.80913,1.8098,1.80897,1.80922,216000000.0
2007-08-07 19:30:00,1.80943,1.80943,1.80878,1.80915,154000000.0
2007-08-07 19:35:00,1.80922,1.80962,1.80851,1.80937,91000000.0
2007-08-07 19:40:00,1.80927,1.80994,1.80927,1.80931,94000000.0
2007-08-07 19:45:00,1.80926,1.8096,1.80904,1.80915,118000000.0
2007-08-07 19:50:00,1.80947,1.80967,1.80917,1.80925,93000000.0
2007-08-07 19:55:00,1.80906,1.80906,1.80713,1.80743,106000000.0
2007-08-07 20:00:00,1.80799,1.80879,1.80795,1.80879,101000000.0
2007-08-07 20:05:00,1.80881,1.80912,1.80849,1.80892,97000000.0
2007-08-07 20:10:00,1.8087,1.8087,1.80686,1.80846,65000000.0
2007-08-07 20:15:00,1.8107,1.81289,1.80995,1.81281,72000000.0
2007-08-07 20:20:00,1.81433,1.81576,1.8135,1.81485,56000000.0
2007-08-07 20:25:00,1.81522,1.81818,1.81496,1.81694,76000000.0
2007-08-07 20:30:00,1.81727,1.81964,1.81662,1.81665,106000000.0
2007-08-07 20:35:00,1.8174,1.81982,1.81708,1.81752,60000000.0
2007-08-07 20:40:00,1.81744,1.81745,1.81318,1.81318,50000000.0
2007-08-07 20:45:00,1.81358,1.81496,1.81358,1.81377,61000000.0
2007-08-07 20:50:00,1.81375,1.81388,1.81173,1.81286,58000000.0
2007-08-07 20:55:00,1.81248,1.81248,1.80982,1.80982,56000000.0
2007-08-07 21:00:00,1.8094,1.8094,1.8041,1.80726,55000000.0
2007-08-07 21:05:00,1.80773,1.80876,1.80773,1.80861,46000000.0
2007-08-07 21:10:00,1.80838,1.80838,1.8052,1.80772,45000000.0
2007-08-07 21:15:00,1.8079,1.80792,1.80599,1.80625,42000000.0
2007-08-07 21:20:00,1.80623,1.8065,1.80603,1.80634,45000000.0
2007-08-07 21:25:00,1.80619,1.80716,1.80541,1.80628,85000000.0
2007-08-07 21:30:00,1.80613,1.80613,1.80331,1.80331,41000000.0
2007-08-07 21:35:00,1.8031,1.80323,1.80149,1.80191,77000000.0
2007-08-07 21:40:00,1.80218,1.80269,1.80195,1.8025,55000000.0
2007-08-07 21:45:00,1.80254,1.80451,1.8025,1.80451,47000000.0
2007-08-07 21:50:00,1.80525,1.80529,1.80396,1.80427,45000000.0
2007-08-07 21:55:00,1.80427,1.80491,1.80329,1.80367,72000000.0
2007-08-07 22:00:00,1.80409,1.80409,1.80234,1.80234,49000000.0
2007-08-07 22:05:00,1.80245,1.80274,1.80245,1.80251,82000000.0
2007-08-07 22:10:00,1.80248,1.80342,1.80214,1.80324,52000000.0
2007-08-07 22:15:00,1.80358,1.80413,1.80352,1.80391,51000000.0
2007-08-07 22:20:00,1.80387,1.80443,1.8033,1.8033,54000000.0
2007-08-07 22:25:00,1.80442,1.8047,1.80386,1.80443,43000000.0
2007-08-07 22:30:00,1.80407,1.80434,1.80328,1.80434,125000000.0
2007-08-07 22:35:00,1.80413,1.80413,1.80335,1.80345,56000000.0
2007-08-07 22:40:00,1.80342,1.80403,1.80332,1.80341,53000000.0
2007-08-07 22:45:00,1.8034,1.80398,1.80326,1.80326,60000000.0
2007-08-07 22:50:00,1.8032,1.80407,1.80309,1.80379,51000000.0
2007-08-07 22:55:00,1.8036,1.8036,1.80296,1.80313,37000000.0
2007-08-07 23:00:00,1.80267,1.80415,1.80221,1.80404,49000000.0
2007-08-07 23:05:00,1.8039,1.80392,1.80315,1.80367,49000000.0
2007-08-07 23:10:00,1.80354,1.80392,1.80351,1.80358,40000000.0
2007-08-07 23:15:00,1.8035,1.80423,1.80347,1.80423,46000000.0
2007-08-07 23:20:00,1.80417,1.8044,1.80377,1.80395,40000000.0
2007-08-07 23:25:00,1.80355,1.80412,1.80355,1.80399,56000000.0
2007-08-07 23:30:00,1.80379,1.80438,1.80358,1.80435,56000000.0
2007-08-07 23:35:00,1.80408,1.80462,1.80361,1.80361,39000000.0
2007-08-07 23:40:00,1.80361,1.80399,1.8034,1.8038,63000000.0
2007-08-07 23:45:00,1.80376,1.80413,1.80327,1.80384,34000000.0
2007-08-07 23:50:00,1.80381,1.80436,1.80381,1.80412,35000000.0
2007-08-07 23:55:00,1.80377,1.80378,1.80281,1.80335,52000000.0
2007-08-08 00:00:00,1.80334,1.80334,1.80244,1.80268,39000000.0
2007-08-08 00:05:00,1.80345,1.80397,1.80294,1.80331,43000000.0
2007-08-08 00:10:00,1.80333,1.80348,1.80224,1.80253,58000000.0
2007-08-08 00:15:00,1.80239,1.80274,1.80227,1.80272,42000000.0
2007-08-08 00:20:00,1.80272,1.80272,1.80147,1.80196,31000000.0
2007-08-08 00:25:00,1.80261,1.80268,1.80128,1.80253,44000000.0
2007-08-08 00:30:00,1.80225,1.8023,1.80174,1.80211,52000000.0
2007-08-08 00:35:00,1.80171,1.80232,1.80155,1.80194,38000000.0
2007-08-08 00:40:00,1.8017,1.80223,1.80158,1.80201,41000000.0
2007-08-08 00:45:00,1.80197,1.80333,1.80196,1.80262,42000000.0
2007-08-08 00:50:00,1.80241,1.80273,1.80207,1.80243,46000000.0
2007-08-08 00:55:00,1.80236,1.80237,1.80197,1.80229,43000000.0
2007-08-08 01:00:00,1.80235,1.80255,1.80182,1.80195,54000000.0
2007-08-08 01:05:00,1.80205,1.8029,1.80201,1.80282,38000000.0
2007-08-08 01:10:00,1.80275,1.80278,1.80215,1.80215,47000000.0
2007-08-08 01:15:00,1.80216,1.80253,1.80161,1.80161,50000000.0
2007-08-08 01:20:00,1.80221,1.80232,1.80201,1.80208,42000000.0
2007-08-08 01:25:00,1.80199,1.80219,1.80144,1.80173,51000000.0
2007-08-08 01:30:00,1.80139,1.80487,1.80111,1.80441,71000000.0
2007-08-08 01:35:00,1.80417,1.80417,1.80098,1.8018,48000000.0
2007-08-08 01:40:00,1.80199,1.80212,1.79976,1.8006,40000000.0
2007-08-08 01:45:00,1.80073,1.80221,1.80062,1.80214,43000000.0
2007-08-08 01:50:00,1.80209,1.80219,1.80173,1.80181,55000000.0
2007-08-08 01:55:00,1.80157,1.80164,1.80007,1.80025,59000000.0
2007-08-08 02:00:00,1.80052,1.80252,1.80052,1.80194,41000000.0
2007-08-08 02:05:00,1.80171,1.80277,1.80161,1.80271,43000000.0
2007-08-08 02:10:00,1.80283,1.80303,1.80169,1.802,41000000.0
2007-08-08 02:15:00,1.80172,1.80326,1.80163,1.8027,43000000.0
2007-08-08 02:20:00,1.80323,1.8038,1.80311,1.80367,42000000.0
2007-08-08 02:25:00,1.80334,1.80359,1.80255,1.80288,45000000.0
2007-08-08 02:30:00,1.80279,1.80423,1.8027,1.80353,36000000.0
2007-08-08 02:35:00,1.80361,1.804,1.8036,1.80364,40000000.0
2007-08-08 02:40:00,1.80364,1.8039,1.80347,1.80347,41000000.0
2007-08-08 02:45:00,1.80358,1.80425,1.80328,1.80405,45000000.0
2007-08-08 02:50:00,1.80405,1.8045,1.80381,1.8043,41000000.0
2007-08-08 02:55:00,1.80423,1.80434,1.80336,1.8039,41000000.0
2007-08-08 03:00:00,1.8041,1.8043,1.80344,1.80398,36000000.0
2007-08-08 03:05:00,1.80412,1.80513,1.80403,1.80419,36000000.0
2007-08-08 03:10:00,1.80416,1.80466,1.80395,1.80432,46000000.0
2007-08-08 03:15:00,1.80463,1.80602,1.80443,1.80552,42000000.0
2007-08-08 03:20:00,1.80571,1.80676,1.80477,1.80642,36000000.0
2007-08-08 03:25:00,1.80644,1.80675,1.80595,1.80595,47000000.0
2007-08-08 03:30:00,1.80592,1.80627,1.80547,1.806,41000000.0
2007-08-08 03:35:00,1.80595,1.80788,1.80595,1.80783,45000000.0
2007-08-08 03:40:00,1.80787,1.80808,1.80622,1.80644,42000000.0
2007-08-08 03:45:00,1.80641,1.80713,1.80613,1.8066,39000000.0
2007-08-08 03:50:00,1.80655,1.80709,1.80596,1.80709,40000000.0
2007-08-08 03:55:00,1.80704,1.80752,1.80659,1.80692,37000000.0
2007-08-08 04:00:00,1.80704,1.80761,1.80685,1.80685,36000000.0
2007-08-08 04:05:00,1.80687,1.80786,1.80665,1.80786,32000000.0
2007-08-08 04:10:00,1.80816,1.80829,1.80722,1.80764,40000000.0
2007-08-08 04:15:00,1.80775,1.80809,1.80747,1.80777,38000000.0
2007-08-08 04:20:00,1.80773,1.80801,1.8074,1.80755,43000000.0
2007-08-08 04:25:00,1.80734,1.80857,1.80711,1.80857,37000000.0
2007-08-08 04:30:00,1.80854,1.80913,1.80825,1.80882,43000000.0
2007-08-08 04:35:00,1.80831,1.80831,1.80739,1.80739,35000000.0
2007-08-08 04:40:00,1.80746,1.80848,1.80746,1.80762,41000000.0
2007-08-08 04:45:00,1.80778,1.80801,1.8075,1.80773,40000000.0
2007-08-08 04:50:00,1.80754,1.80803,1.80649,1.80694,42000000.0
2007-08-08 04:55:00,1.8071,1.80718,1.80686,1.80717,39000000.0
2007-08-08 05:00:00,1.80719,1.80748,1.80674,1.80674,35000000.0
2007-08-08 05:05:00,1.8071,1.80731,1.80645,1.80645,40000000.0
2007-08-08 05:10:00,1.80639,1.80658,1.80583,1.80625,45000000.0
2007-08-08 05:15:00,1.80624,1.80644,1.8049,1.80524,43000000.0
2007-08-08 05:20:00,1.80544,1.80614,1.80528,1.80587,43000000.0
2007-08-08 05:25:00,1.80607,1.8067,1.80562,1.8066,38000000.0
2007-08-08 05:30:00,1.80647,1.80688,1.80639,1.80672,39000000.0
2007-08-08 05:35:00,1.80674,1.8068,1.80634,1.80648,30000000.0
2007-08-08 05:40:00,1.80667,1.8073,1.80657,1.80723,37000000.0
2007-08-08 05:45:00,1.8072,1.80724,1.80679,1.80706,42000000.0
2007-08-08 05:50:00,1.80741,1.80831,1.80741,1.80831,42000000.0
2007-08-08 05:55:00,1.80828,1.80828,1.8075,1.80775,42000000.0
2007-08-08 06:00:00,1.80768,1.80794,1.80747,1.80785,37000000.0
2007-08-08 06:05:00,1.80791,1.80806,1.80734,1.80738,36000000.0
2007-08-08 06:10:00,1.8074,1.80753,1.8069,1.80726,38000000.0
2007-08-08 06:15:00,1.80746,1.80832,1.80746,1.80823,35000000.0
2007-08-08 06:20:00,1.80823,1.8086,1.80812,1.8086,44000000.0
2007-08-08 06:25:00,1.80856,1.80903,1.80837,1.80865,45000000.0
2007-08-08 06:30:00,1.80841,1.80884,1.8081,1.80822,35000000.0
2007-08-08 06:35:00,1.80809,1.80809,1.80654,1.80667,49000000.0
2007-08-08 06:40:00,1.80687,1.80687,1.80611,1.8063,39000000.0
2007-08-08 06:45:00,1.80653,1.80692,1.80618,1.80638,41000000.0
2007-08-08 06:50:00,1.80578,1.80711,1.80578,1.80702,43000000.0
2007-08-08 06:55:00,1.80704,1.80738,1.80665,1.80688,36000000.0
2007-08-08 07:00:00,1.80677,1.80749,1.80645,1.80749,36000000.0
2007-08-08 07:05:00,1.8075,1.8077,1.80702,1.80717,50000000.0
2007-08-08 07:10:00,1.80706,1.8076,1.80706,1.80715,39000000.0
2007-08-08 07:15:00,1.80707,1.8074,1.80684,1.80731,45000000.0
2007-08-08 07:20:00,1.80737,1.80754,1.80682,1.80713,46000000.0
2007-08-08 07:25:00,1.80728,1.80753,1.80675,1.80753,37000000.0
2007-08-08 07:30:00,1.80737,1.80772,1.80721,1.80762,43000000.0
2007-08-08 07:35:00,1.80774,1.80794,1.8073,1.8073,40000000.0
2007-08-08 07:40:00,1.80735,1.80735,1.80668,1.80694,42000000.0
2007-08-08 07:45:00,1.80676,1.80751,1.80667,1.80716,40000000.0
2007-08-08 07:50:00,1.80714,1.80753,1.80682,1.80711,45000000.0
2007-08-08 07:55:00,1.80729,1.80743,1.8062,1.80743,39000000.0
2007-08-08 08:00:00,1.80744,1.80801,1.80739,1.80739,41000000.0
2007-08-08 08:05:00,1.80754,1.80763,1.80686,1.80698,36000000.0
2007-08-08 08:10:00,1.80707,1.80707,1.80619,1.80631,40000000.0
2007-08-08 08:15:00,1.8057,1.80689,1.80549,1.80645,42000000.0
2007-08-08 08:20:00,1.80643,1.80663,1.80445,1.8045,38000000.0
2007-08-08 08:25:00,1.80447,1.80488,1.80396,1.80471,42000000.0
2007-08-08 08:30:00,1.80503,1.80547,1.80457,1.80477,41000000.0
2007-08-08 08:35:00,1.80469,1.8051,1.80425,1.80425,47000000.0
2007-08-08 08:40:00,1.80422,1.80492,1.80384,1.80404,47000000.0
2007-08-08 08:45:00,1.80394,1.80424,1.8008,1.80138,44000000.0
2007-08-08 08:50:00,1.80116,1.80235,1.80116,1.80175,40000000.0
2007-08-08 08:55:00,1.8023,1.80251,1.80179,1.80201,37000000.0
2007-08-08 09:00:00,1.80217,1.80286,1.80201,1.80281,41000000.0
2007-08-08 09:05:00,1.80267,1.80334,1.80262,1.80305,44000000.0
2007-08-08 09:10:00,1.80308,1.80338,1.80283,1.80304,44000000.0
2007-08-08 09:15:00,1.80286,1.80286,1.80035,1.80048,41000000.0
2007-08-08 09:20:00,1.80049,1.80197,1.80049,1.80182,38000000.0
2007-08-08 09:25:00,1.80175,1.80211,1.8014,1.80155,46000000.0
2007-08-08 09:30:00,1.80195,1.80283,1.80185,1.80261,36000000.0
2007-08-08 09:35:00,1.80279,1.80327,1.801,1.80326,47000000.0
2007-08-08 09:40:00,1.80302,1.80391,1.803,1.80364,46000000.0
2007-08-08 09:45:00,1.80375,1.80461,1.80351,1.80452,45000000.0
2007-08-08 09:50:00,1.80389,1.80408,1.80346,1.80402,44000000.0
2007-08-08 09:55:00,1.80403,1.80403,1.80324,1.80324,44000000.0
2007-08-08 10:00:00,1.80296,1.80397,1.80296,1.80331,44000000.0
2007-08-08 10:05:00,1.80335,1.8037,1.80297,1.80356,39000000.0
2007-08-08 10:10:00,1.80329,1.80329,1.80211,1.8026,37000000.0
2007-08-08 10:15:00,1.80212,1.80212,1.80087,1.80183,45000000.0
2007-08-08 10:20:00,1.80209,1.80237,1.80128,1.80142,36000000.0
2007-08-08 10:25:00,1.80172,1.80251,1.80122,1.80185,45000000.0
2007-08-08 10:30:00,1.80182,1.80193,1.80104,1.8014,38000000.0
2007-08-08 10:35:00,1.80199,1.80287,1.80199,1.80253,41000000.0
2007-08-08 10:40:00,1.80245,1.80258,1.80171,1.80171,40000000.0
2007-08-08 10:45:00,1.80181,1.80189,1.80154,1.80187,40000000.0
2007-08-08 10:50:00,1.8017,1.80212,1.80153,1.80185,44000000.0
2007-08-08 10:55:00,1.80208,1.80225,1.80033,1.80216,40000000.0
2007-08-08 11:00:00,1.80192,1.80307,1.8006,1.80282,44000000.0
2007-08-08 11:05:00,1.80286,1.80353,1.80279,1.80324,39000000.0
2007-08-08 11:10:00,1.80276,1.80336,1.80231,1.80306,47000000.0
2007-08-08 11:15:00,1.80302,1.80338,1.8029,1.80332,42000000.0
2007-08-08 11:20:00,1.8033,1.80441,1.8033,1.8044,38000000.0
2007-08-08 11:25:00,1.80455,1.80509,1.80438,1.80464,42000000.0
2007-08-08 11:30:00,1.8047,1.80513,1.80452,1.80478,43000000.0
2007-08-08 11:35:00,1.80456,1.80575,1.80449,1.80575,44000000.0
2007-08-08 11:40:00,1.80581,1.80655,1.8057,1.80619,47000000.0
2007-08-08 11:45:00,1.80606,1.80627,1.80587,1.80612,44000000.0
2007-08-08 11:50:00,1.80606,1.80609,1.80555,1.80567,44000000.0
2007-08-08 11:55:00,1.80559,1.80559,1.80506,1.80513,43000000.0
2007-08-08 12:00:00,1.80508,1.8057,1.80481,1.80485,43000000.0
2007-08-08 12:05:00,1.80494,1.80504,1.80468,1.80487,42000000.0
2007-08-08 12:10:00,1.80476,1.80476,1.80298,1.80298,40000000.0
2007-08-08 12:15:00,1.80283,1.80295,1.80093,1.80124,44000000.0
2007-08-08 12:20:00,1.80124,1.80218,1.79952,1.80164,39000000.0
2007-08-08 12:25:00,1.80147,1.80269,1.80117,1.80269,45000000.0
2007-08-08 12:30:00,1.80249,1.80342,1.8022,1.80333,39000000.0
2007-08-08 12:35:00,1.80341,1.80354,1.80276,1.80296,42000000.0
2007-08-08 12:40:00,1.80349,1.80381,1.80286,1.80345,41000000.0
2007-08-08 12:45:00,1.80349,1.80413,1.80324,1.80326,47000000.0
2007-08-08 12:50:00,1.80336,1.80343,1.80287,1.80287,41000000.0
2007-08-08 12:55:00,1.80293,1.80405,1.80293,1.80359,37000000.0
2007-08-08 13:00:00,1.80384,1.80538,1.8029,1.8029,38000000.0
2007-08-08 13:05:00,1.80244,1.80296,1.80214,1.80291,39000000.0
2007-08-08 13:10:00,1.80345,1.80419,1.80313,1.80324,41000000.0
2007-08-08 13:15:00,1.80335,1.80347,1.80309,1.80331,43000000.0
2007-08-08 13:20:00,1.80355,1.80361,1.80302,1.80302,41000000.0
2007-08-08 13:25:00,1.80255,1.80298,1.80252,1.80286,67000000.0
2007-08-08 13:30:00,1.80321,1.80333,1.80221,1.80276,75000000.0
2007-08-08 13:35:00,1.80262,1.80291,1.8016,1.80192,84000000.0
2007-08-08 13:40:00,1.80198,1.80246,1.80193,1.80235,86000000.0
2007-08-08 13:45:00,1.80216,1.80294,1.80216,1.8026,104000000.0
2007-08-08 13:50:00,1.80241,1.80332,1.80241,1.80289,128000000.0
2007-08-08 13:55:00,1.80302,1.80302,1.80246,1.80255,124000000.0
2007-08-08 14:00:00,1.80254,1.80288,1.80209,1.80227,144000000.0
2007-08-08 14:05:00,1.80215,1.80363,1.80215,1.80363,144000000.0
2007-08-08 14:10:00,1.8036,1.80378,1.80279,1.80366,101000000.0
2007-08-08 14:15:00,1.80321,1.80321,1.80134,1.80135,145000000.0
2007-08-08 14:20:00,1.80111,1.80127,1.80044,1.80127,143000000.0
2007-08-08 14:25:00,1.80128,1.80128,1.79969,1.80105,118000000.0
2007-08-08 14:30:00,1.80134,1.80142,1.79918,1.79931,128000000.0
2007-08-08 14:35:00,1.7995,1.80083,1.7995,1.79975,165000000.0
2007-08-08 14:40:00,1.79873,1.79897,1.79754,1.79794,141000000.0
2007-08-08 14:45:00,1.7983,1.799,1.79824,1.79894,104000000.0
2007-08-08 14:50:00,1.79909,1.79919,1.79866,1.79898,126000000.0
2007-08-08 14:55:00,1.79898,1.80071,1.79886,1.80071,91000000.0
2007-08-08 15:00:00,1.80128,1.80194,1.80062,1.80169,131000000.0
2007-08-08 15:05:00,1.80183,1.80199,1.80082,1.80145,129000000.0
2007-08-08 15:10:00,1.80149,1.80175,1.80103,1.80108,160000000.0
2007-08-08 15:15:00,1.80114,1.80133,1.80041,1.80065,82000000.0
2007-08-08 15:20:00,1.80085,1.80097,1.80044,1.80088,101000000.0
2007-08-08 15:25:00,1.80087,1.80149,1.7992,1.80106,188000000.0
2007-08-08 15:30:00,1.79944,1.80223,1.79944,1.80193,208000000.0
2007-08-08 15:35:00,1.80211,1.80265,1.80201,1.80258,178000000.0
2007-08-08 15:40:00,1.80272,1.80301,1.80222,1.80224,180000000.0
2007-08-08 15:45:00,1.80274,1.80338,1.80239,1.80338,149000000.0
2007-08-08 15:50:00,1.80299,1.80308,1.80199,1.80241,112000000.0
2007-08-08 15:55:00,1.8024,1.8024,1.80176,1.80179,150000000.0
2007-08-08 16:00:00,1.80181,1.8021,1.80135,1.80179,200000000.0
2007-08-08 16:05:00,1.80177,1.8024,1.80166,1.80239,188000000.0
2007-08-08 16:10:00,1.80241,1.8027,1.80097,1.80097,169000000.0
2007-08-08 16:15:00,1.80113,1.80144,1.80043,1.8009,185000000.0
2007-08-08 16:20:00,1.80104,1.80115,1.80041,1.80063,231000000.0
2007-08-08 16:25:00,1.80073,1.80082,1.80004,1.80016,173000000.0
2007-08-08 16:30:00,1.7999,1.80006,1.79822,1.79822,183000000.0
2007-08-08 16:35:00,1.79807,1.79861,1.79715,1.79849,229000000.0
2007-08-08 16:40:00,1.79893,1.80017,1.79862,1.79974,218000000.0
2007-08-08 16:45:00,1.79992,1.79992,1.7973,1.79735,236000000.0
2007-08-08 16:50:00,1.79748,1.79762,1.7957,1.79762,142000000.0
2007-08-08 16:55:00,1.79791,1.79807,1.79737,1.79806,178000000.0
2007-08-08 17:00:00,1.79861,1.80058,1.79825,1.80058,176000000.0
2007-08-08 17:05:00,1.8003,1.8003,1.79959,1.8,206000000.0
2007-08-08 17:10:00,1.79997,1.80012,1.79908,1.79908,165000000.0
2007-08-08 17:15:00,1.79928,1.79944,1.79845,1.79861,139000000.0
2007-08-08 17:20:00,1.7989,1.79947,1.79803,1.79891,140000000.0
2007-08-08 17:25:00,1.79869,1.79929,1.79816,1.79816,157000000.0
2007-08-08 17:30:00,1.79809,1.79818,1.79749,1.79768,301000000.0
2007-08-08 17:35:00,1.79739,1.79752,1.79577,1.79577,233000000.0
2007-08-08 17:40:00,1.79608,1.79629,1.79552,1.79627,225000000.0
2007-08-08 17:45:00,1.79608,1.79634,1.79583,1.79598,303000000.0
2007-08-08 17:50:00,1.79586,1.797,1.79586,1.79612,232000000.0
2007-08-08 17:55:00,1.79565,1.79669,1.79556,1.79637,196000000.0
2007-08-08 18:00:00,1.79623,1.79636,1.79596,1.79606,190000000.0
2007-08-08 18:05:00,1.79605,1.79642,1.79567,1.79632,196000000.0
2007-08-08 18:10:00,1.79627,1.79681,1.79609,1.79668,136000000.0
2007-08-08 18:15:00,1.7966,1.79702,1.79644,1.79683,226000000.0
2007-08-08 18:20:00,1.79657,1.7971,1.79619,1.79674,228000000.0
2007-08-08 18:25:00,1.79671,1.79833,1.79671,1.79829,151000000.0
2007-08-08 18:30:00,1.79772,1.79772,1.79635,1.79689,194000000.0
2007-08-08 18:35:00,1.79709,1.79796,1.79686,1.79779,273000000.0
2007-08-08 18:40:00,1.79782,1.79833,1.7976,1.79779,232000000.0
2007-08-08 18:45:00,1.79865,1.79869,1.79656,1.79656,216000000.0
2007-08-08 18:50:00,1.79621,1.79752,1.79572,1.79752,129000000.0
2007-08-08 18:55:00,1.79792,1.7992,1.79716,1.79909,98000000.0
2007-08-08 19:00:00,1.79884,1.79884,1.79693,1.79721,129000000.0
2007-08-08 19:05:00,1.79716,1.7975,1.79693,1.79732,232000000.0
2007-08-08 19:10:00,1.79713,1.79713,1.79573,1.79573,148000000.0
2007-08-08 19:15:00,1.79553,1.79588,1.79471,1.79528,123000000.0
2007-08-08 19:20:00,1.79569,1.79621,1.79551,1.7961,120000000.0
2007-08-08 19:25:00,1.79613,1.79624,1.79575,1.79592,216000000.0
2007-08-08 19:30:00,1.79623,1.79623,1.79482,1.79482,154000000.0
2007-08-08 19:35:00,1.79474,1.7948,1.79408,1.79458,91000000.0
2007-08-08 19:40:00,1.79455,1.79634,1.79455,1.79593,94000000.0
2007-08-08 19:45:00,1.79592,1.79662,1.79579,1.79622,118000000.0
2007-08-08 19:50:00,1.79615,1.79615,1.79413,1.79474,93000000.0
2007-08-08 19:55:00,1.79491,1.79535,1.79461,1.79522,106000000.0
2007-08-08 20:00:00,1.7952,1.79541,1.79449,1.79484,101000000.0
2007-08-08 20:05:00,1.79449,1.79464,1.79411,1.79441,97000000.0
2007-08-08 20:10:00,1.79439,1.79462,1.79355,1.79399,65000000.0
2007-08-08 20:15:00,1.79422,1.79427,1.79275,1.79324,72000000.0
2007-08-08 20:20:00,1.79301,1.79362,1.79267,1.79334,56000000.0
2007-08-08 20:25:00,1.79362,1.79394,1.79345,1.79345,76000000.0
2007-08-08 20:30:00,1.79328,1.79391,1.79316,1.79369,106000000.0
2007-08-08 20:35:00,1.79348,1.79382,1.79312,1.79344,60000000.0
2007-08-08 20:40:00,1.79355,1.79429,1.79355,1.7938,50000000.0
2007-08-08 20:45:00,1.79375,1.79401,1.79337,1.7935,61000000.0
2007-08-08 20:50:00,1.79305,1.79361,1.79305,1.79361,58000000.0
2007-08-08 20:55:00,1.79333,1.79351,1.79275,1.79334,56000000.0
2007-08-08 21:00:00,1.79342,1.79386,1.79332,1.79333,55000000.0
2007-08-08 21:05:00,1.79366,1.79508,1.79359,1.79508,46000000.0
2007-08-08 21:10:00,1.79506,1.79714,1.79407,1.79643,45000000.0
2007-08-08 21:15:00,1.79633,1.79816,1.79633,1.79808,42000000.0
2007-08-08 21:20:00,1.79783,1.79816,1.79709,1.79816,45000000.0
2007-08-08 21:25:00,1.79857,1.80006,1.79797,1.79947,85000000.0
2007-08-08 21:30:00,1.79937,1.80006,1.79749,1.79829,41000000.0
2007-08-08 21:35:00,1.79829,1.7988,1.79767,1.79778,77000000.0
2007-08-08 21:40:00,1.79763,1.79804,1.79754,1.79779,55000000.0
2007-08-08 21:45:00,1.79796,1.79806,1.79709,1.79723,47000000.0
2007-08-08 21:50:00,1.79696,1.79714,1.79489,1.79551,45000000.0
2007-08-08 21:55:00,1.79559,1.79561,1.79484,1.79494,72000000.0
2007-08-08 22:00:00,1.79517,1.79593,1.79494,1.79559,49000000.0
2007-08-08 22:05:00,1.79594,1.79663,1.7958,1.79607,82000000.0
2007-08-08 22:10:00,1.79603,1.79603,1.79538,1.79555,52000000.0
2007-08-08 22:15:00,1.79536,1.79536,1.79448,1.79523,51000000.0
2007-08-08 22:20:00,1.79516,1.79516,1.79457,1.79459,54000000.0
2007-08-08 22:25:00,1.79513,1.79513,1.79452,1.79469,43000000.0
2007-08-08 22:30:00,1.79465,1.79487,1.79341,1.79403,125000000.0
2007-08-08 22:35:00,1.79415,1.79473,1.79415,1.79439,48000000.0
2007-08-08 22:40:00,1.79432,1.79546,1.79417,1.79544,53000000.0
2007-08-08 22:45:00,1.79535,1.79565,1.79528,1.79528,60000000.0
2007-08-08 22:50:00,1.7952,1.79531,1.79486,1.79507,51000000.0
2007-08-08 22:55:00,1.79477,1.79519,1.79459,1.79497,37000000.0
2007-08-08 23:00:00,1.79411,1.795,1.79335,1.79441,49000000.0
2007-08-08 23:05:00,1.7944,1.7963,1.7944,1.7963,49000000.0
2007-08-08 23:10:00,1.79641,1.79669,1.79587,1.79631,40000000.0
2007-08-08 23:15:00,1.79609,1.79677,1.79602,1.79622,46000000.0
2007-08-08 23:20:00,1.79591,1.79612,1.79527,1.79597,33000000.0
2007-08-08 23:25:00,1.79605,1.79703,1.7958,1.79688,56000000.0
2007-08-08 23:30:00,1.79689,1.79707,1.79602,1.79607,56000000.0
2007-08-08 23:35:00,1.7959,1.79646,1.7957,1.79591,48000000.0
2007-08-08 23:40:00,1.7957,1.79628,1.79531,1.79606,63000000.0
2007-08-08 23:45:00,1.79612,1.79614,1.79494,1.79505,27000000.0
2007-08-08 23:50:00,1.79508,1.7954,1.79453,1.79539,42000000.0
2007-08-08 23:55:00,1.79543,1.79556,1.79511,1.7954,52000000.0
2007-08-09 00:00:00,1.79546,1.79546,1.7942,1.79447,39000000.0
2007-08-09 00:05:00,1.79478,1.7949,1.79385,1.79479,43000000.0
2007-08-09 00:10:00,1.79456,1.79542,1.7944,1.79532,58000000.0
2007-08-09 00:15:00,1.79545,1.7962,1.79511,1.79609,42000000.0
2007-08-09 00:20:00,1.796,1.7961,1.79507,1.79584,40000000.0
2007-08-09 00:25:00,1.79608,1.79639,1.79564,1.79639,44000000.0
2007-08-09 00:30:00,1.79624,1.79657,1.79594,1.7965,52000000.0
2007-08-09 00:35:00,1.79658,1.79684,1.79572,1.79663,38000000.0
2007-08-09 00:40:00,1.79637,1.79721,1.79603,1.79644,41000000.0
2007-08-09 00:45:00,1.79432,1.79432,1.79187,1.79221,42000000.0
2007-08-09 00:50:00,1.79226,1.79247,1.79087,1.7913,46000000.0
2007-08-09 00:55:00,1.79142,1.79165,1.79086,1.791,43000000.0
2007-08-09 01:00:00,1.79107,1.79189,1.79105,1.79178,54000000.0
2007-08-09 01:05:00,1.79193,1.79233,1.791,1.791,38000000.0
2007-08-09 01:10:00,1.79158,1.79298,1.79109,1.79298,47000000.0
2007-08-09 01:15:00,1.79275,1.79275,1.79217,1.79257,50000000.0
2007-08-09 01:20:00,1.79273,1.79289,1.79202,1.79249,42000000.0
2007-08-09 01:25:00,1.79241,1.79296,1.79181,1.79296,52000000.0
2007-08-09 01:30:00,1.79308,1.79333,1.79297,1.7931,71000000.0
2007-08-09 01:35:00,1.79289,1.79291,1.79203,1.79286,48000000.0
2007-08-09 01:40:00,1.79287,1.79317,1.79268,1.79302,40000000.0
2007-08-09 01:45:00,1.79315,1.79333,1.79275,1.79287,43000000.0
2007-08-09 01:50:00,1.79298,1.79341,1.79297,1.79341,55000000.0
2007-08-09 01:55:00,1.79333,1.7938,1.79294,1.7938,62000000.0
2007-08-09 02:00:00,1.79342,1.79357,1.79129,1.79241,41000000.0
2007-08-09 02:05:00,1.79211,1.79211,1.79073,1.79111,43000000.0
2007-08-09 02:10:00,1.7911,1.79156,1.79097,1.79104,41000000.0
2007-08-09 02:15:00,1.79071,1.79141,1.79071,1.79126,43000000.0
2007-08-09 02:20:00,1.79149,1.7917,1.7908,1.79148,42000000.0
2007-08-09 02:25:00,1.79119,1.79141,1.791,1.79119,45000000.0
2007-08-09 02:30:00,1.79116,1.7922,1.79116,1.7922,36000000.0
2007-08-09 02:35:00,1.79208,1.79218,1.79168,1.79201,40000000.0
2007-08-09 02:40:00,1.79182,1.79216,1.79147,1.79147,41000000.0
2007-08-09 02:45:00,1.79139,1.7918,1.79113,1.79152,45000000.0
2007-08-09 02:50:00,1.7908,1.79173,1.79067,1.79173,41000000.0
2007-08-09 02:55:00,1.7917,1.79195,1.79139,1.79191,41000000.0
2007-08-09 03:00:00,1.79175,1.79202,1.79161,1.79185,36000000.0
2007-08-09 03:05:00,1.79179,1.79217,1.79108,1.7921,41000000.0
2007-08-09 03:10:00,1.79189,1.79442,1.79189,1.79442,46000000.0
2007-08-09 03:15:00,1.79454,1.79454,1.79346,1.79415,42000000.0
2007-08-09 03:20:00,1.7941,1.79465,1.79268,1.79465,36000000.0
2007-08-09 03:25:00,1.79467,1.79592,1.79457,1.7948,47000000.0
2007-08-09 03:30:00,1.79487,1.79657,1.79416,1.79591,41000000.0
2007-08-09 03:35:00,1.79603,1.79675,1.7958,1.79663,45000000.0
2007-08-09 03:40:00,1.79671,1.79686,1.79625,1.79677,42000000.0
2007-08-09 03:45:00,1.79661,1.7971,1.79637,1.7971,39000000.0
2007-08-09 03:50:00,1.79725,1.7974,1.79622,1.79622,40000000.0
2007-08-09 03:55:00,1.7963,1.79657,1.79609,1.79628,37000000.0
2007-08-09 04:00:00,1.7971,1.7971,1.79646,1.79675,38000000.0
2007-08-09 04:05:00,1.79712,1.79732,1.79487,1.79487,36000000.0
2007-08-09 04:10:00,1.79621,1.79621,1.79504,1.79508,40000000.0
2007-08-09 04:15:00,1.79511,1.79575,1.79511,1.79561,38000000.0
2007-08-09 04:20:00,1.79562,1.79567,1.79515,1.79567,43000000.0
2007-08-09 04:25:00,1.79593,1.7965,1.79568,1.79574,38000000.0
2007-08-09 04:30:00,1.79561,1.79561,1.79514,1.79554,34000000.0
2007-08-09 04:35:00,1.79527,1.7959,1.79514,1.79514,44000000.0
2007-08-09 04:40:00,1.79561,1.79588,1.79465,1.79465,41000000.0
2007-08-09 04:45:00,1.79528,1.79624,1.79517,1.79617,40000000.0
2007-08-09 04:50:00,1.79609,1.7964,1.79566,1.79583,41000000.0
2007-08-09 04:55:00,1.79578,1.79622,1.79539,1.79599,39000000.0
2007-08-09 05:00:00,1.79589,1.79661,1.79582,1.79603,35000000.0
2007-08-09 05:05:00,1.7958,1.79645,1.79571,1.79594,40000000.0
2007-08-09 05:10:00,1.79574,1.79609,1.79563,1.79606,45000000.0
2007-08-09 05:15:00,1.79581,1.79598,1.79546,1.79598,43000000.0
2007-08-09 05:20:00,1.79592,1.79641,1.7957,1.79631,43000000.0
2007-08-09 05:25:00,1.79652,1.79661,1.796,1.79621,38000000.0
2007-08-09 05:30:00,1.79631,1.79631,1.79545,1.79601,44000000.0
2007-08-09 05:35:00,1.79597,1.79621,1.79556,1.79605,30000000.0
2007-08-09 05:40:00,1.79617,1.79676,1.79601,1.79666,37000000.0
2007-08-09 05:45:00,1.79648,1.79649,1.79591,1.79598,42000000.0
2007-08-09 05:50:00,1.79606,1.79611,1.79544,1.79557,32000000.0
2007-08-09 05:55:00,1.7958,1.7959,1.79517,1.79562,42000000.0
2007-08-09 06:00:00,1.7956,1.79603,1.79542,1.79557,37000000.0
2007-08-09 06:05:00,1.79561,1.79586,1.79524,1.79562,36000000.0
2007-08-09 06:10:00,1.79571,1.79629,1.79565,1.79627,38000000.0
2007-08-09 06:15:00,1.7963,1.79657,1.7955,1.79642,33000000.0
2007-08-09 06:20:00,1.79575,1.79693,1.7957,1.79672,44000000.0
2007-08-09 06:25:00,1.79667,1.797,1.79607,1.79622,45000000.0
2007-08-09 06:30:00,1.79634,1.79649,1.79576,1.79591,35000000.0
2007-08-09 06:35:00,1.79572,1.79574,1.79496,1.79574,49000000.0
2007-08-09 06:40:00,1.79583,1.79583,1.79471,1.7949,39000000.0
2007-08-09 06:45:00,1.79489,1.79538,1.79465,1.79534,41000000.0
2007-08-09 06:50:00,1.79522,1.79561,1.79503,1.7955,43000000.0
2007-08-09 06:55:00,1.79588,1.79655,1.79563,1.79644,36000000.0
2007-08-09 07:00:00,1.79638,1.79639,1.79535,1.7962,36000000.0
2007-08-09 07:05:00,1.79615,1.79643,1.79576,1.79642,50000000.0
2007-08-09 07:10:00,1.79626,1.79632,1.79584,1.79615,39000000.0
2007-08-09 07:15:00,1.79591,1.79591,1.79526,1.79559,45000000.0
2007-08-09 07:20:00,1.79567,1.79572,1.79491,1.79511,46000000.0
2007-08-09 07:25:00,1.79553,1.79553,1.79481,1.79507,37000000.0
2007-08-09 07:30:00,1.79434,1.79629,1.79434,1.79606,43000000.0
2007-08-09 07:35:00,1.79626,1.79709,1.7956,1.79589,40000000.0
2007-08-09 07:40:00,1.79586,1.79594,1.79451,1.79461,42000000.0
2007-08-09 07:45:00,1.79474,1.79579,1.79474,1.79509,40000000.0
2007-08-09 07:50:00,1.79521,1.79559,1.79476,1.79551,45000000.0
2007-08-09 07:55:00,1.79583,1.79622,1.79528,1.79577,39000000.0
2007-08-09 08:00:00,1.79571,1.79676,1.79536,1.7963,41000000.0
2007-08-09 08:05:00,1.79596,1.79746,1.79593,1.79746,36000000.0
2007-08-09 08:10:00,1.79776,1.79934,1.79776,1.79874,40000000.0
2007-08-09 08:15:00,1.79883,1.80066,1.79863,1.80003,42000000.0
2007-08-09 08:20:00,1.79975,1.79995,1.79848,1.79958,38000000.0
2007-08-09 08:25:00,1.79942,1.79952,1.79831,1.79832,42000000.0
2007-08-09 08:30:00,1.79833,1.79852,1.79781,1.79785,41000000.0
2007-08-09 08:35:00,1.79814,1.79989,1.79801,1.79963,47000000.0
2007-08-09 08:40:00,1.79998,1.80112,1.79961,1.80029,47000000.0
2007-08-09 08:45:00,1.80013,1.80107,1.79961,1.79985,44000000.0
2007-08-09 08:50:00,1.80015,1.80491,1.80015,1.80472,40000000.0
2007-08-09 08:55:00,1.80464,1.80575,1.80315,1.80353,37000000.0
2007-08-09 09:00:00,1.80367,1.80478,1.80339,1.80461,41000000.0
2007-08-09 09:05:00,1.80479,1.80547,1.80281,1.80313,44000000.0
2007-08-09 09:10:00,1.80278,1.80311,1.8019,1.8019,44000000.0
2007-08-09 09:15:00,1.80208,1.80326,1.80208,1.80227,41000000.0
2007-08-09 09:20:00,1.80244,1.80607,1.80223,1.80599,38000000.0
2007-08-09 09:25:00,1.80604,1.8079,1.8039,1.8079,46000000.0
2007-08-09 09:30:00,1.80742,1.80742,1.80561,1.80664,36000000.0
2007-08-09 09:35:00,1.80699,1.80894,1.80623,1.80759,47000000.0
2007-08-09 09:40:00,1.80758,1.8077,1.80426,1.80479,46000000.0
2007-08-09 09:45:00,1.80487,1.80549,1.80404,1.80502,45000000.0
2007-08-09 09:50:00,1.80529,1.80857,1.80518,1.80765,44000000.0
2007-08-09 09:55:00,1.80696,1.8072,1.80548,1.80689,44000000.0
2007-08-09 10:00:00,1.80708,1.80859,1.80705,1.8084,44000000.0
2007-08-09 10:05:00,1.80859,1.80884,1.80698,1.80867,39000000.0
2007-08-09 10:10:00,1.80876,1.80976,1.80871,1.80949,37000000.0
2007-08-09 10:15:00,1.80942,1.80962,1.80856,1.80856,45000000.0
2007-08-09 10:20:00,1.80785,1.80873,1.80766,1.80832,36000000.0
2007-08-09 10:25:00,1.80837,1.80952,1.80776,1.80845,45000000.0
2007-08-09 10:30:00,1.80825,1.80913,1.80799,1.80834,38000000.0
2007-08-09 10:35:00,1.80815,1.81072,1.80815,1.81055,41000000.0
2007-08-09 10:40:00,1.81081,1.81123,1.80957,1.8101,40000000.0
2007-08-09 10:45:00,1.80973,1.81069,1.80969,1.81042,40000000.0
2007-08-09 10:50:00,1.81048,1.81087,1.80981,1.81065,44000000.0
2007-08-09 10:55:00,1.81069,1.81074,1.80791,1.81008,40000000.0
2007-08-09 11:00:00,1.80966,1.81035,1.80793,1.80993,44000000.0
2007-08-09 11:05:00,1.80994,1.81042,1.80945,1.81006,39000000.0
2007-08-09 11:10:00,1.80996,1.81215,1.80927,1.81198,47000000.0
2007-08-09 11:15:00,1.81213,1.81244,1.8098,1.81005,42000000.0
2007-08-09 11:20:00,1.81022,1.81267,1.81022,1.81202,38000000.0
2007-08-09 11:25:00,1.81206,1.81207,1.81123,1.81168,42000000.0
2007-08-09 11:30:00,1.81185,1.81239,1.80929,1.80929,43000000.0
2007-08-09 11:35:00,1.80893,1.80918,1.80798,1.80905,44000000.0
2007-08-09 11:40:00,1.80961,1.81019,1.8094,1.80981,47000000.0
2007-08-09 11:45:00,1.80937,1.81063,1.80879,1.81063,44000000.0
2007-08-09 11:50:00,1.81107,1.81271,1.81073,1.81141,44000000.0
2007-08-09 11:55:00,1.81084,1.81211,1.81084,1.81192,43000000.0
2007-08-09 12:00:00,1.81185,1.81247,1.81076,1.81088,43000000.0
2007-08-09 12:05:00,1.81019,1.81048,1.80952,1.80963,42000000.0
2007-08-09 12:10:00,1.80984,1.81019,1.80899,1.80899,40000000.0
2007-08-09 12:15:00,1.80863,1.80884,1.80741,1.80777,44000000.0
2007-08-09 12:20:00,1.80768,1.80789,1.80495,1.80598,39000000.0
2007-08-09 12:25:00,1.80616,1.80648,1.80562,1.8057,45000000.0
2007-08-09 12:30:00,1.80519,1.80548,1.80486,1.80522,39000000.0
2007-08-09 12:35:00,1.80505,1.80562,1.80406,1.80418,42000000.0
2007-08-09 12:40:00,1.80423,1.8053,1.8042,1.8053,41000000.0
2007-08-09 12:45:00,1.80518,1.80535,1.8045,1.80529,47000000.0
2007-08-09 12:50:00,1.80629,1.80739,1.80585,1.80739,41000000.0
2007-08-09 12:55:00,1.80794,1.81093,1.80772,1.81059,37000000.0
2007-08-09 13:00:00,1.81112,1.81278,1.81107,1.81196,38000000.0
2007-08-09 13:05:00,1.81208,1.81304,1.81073,1.81095,39000000.0
2007-08-09 13:10:00,1.81097,1.81101,1.80995,1.81064,41000000.0
2007-08-09 13:15:00,1.81017,1.81068,1.81009,1.81039,43000000.0
2007-08-09 13:20:00,1.81074,1.81174,1.81074,1.81105,41000000.0
2007-08-09 13:25:00,1.81088,1.81177,1.8106,1.81173,67000000.0
2007-08-09 13:30:00,1.81153,1.81206,1.81094,1.81192,75000000.0
2007-08-09 13:35:00,1.81221,1.8134,1.81148,1.8134,84000000.0
2007-08-09 13:40:00,1.81371,1.81371,1.81227,1.81228,86000000.0
2007-08-09 13:45:00,1.81219,1.8126,1.80967,1.81068,104000000.0
2007-08-09 13:50:00,1.8112,1.8115,1.81064,1.81064,128000000.0
2007-08-09 13:55:00,1.81088,1.81111,1.80968,1.80981,124000000.0
2007-08-09 14:00:00,1.80973,1.81057,1.80971,1.81054,144000000.0
2007-08-09 14:05:00,1.81048,1.81167,1.8102,1.81039,144000000.0
2007-08-09 14:10:00,1.81002,1.8122,1.80994,1.8122,101000000.0
2007-08-09 14:15:00,1.8121,1.81228,1.81141,1.81185,145000000.0
2007-08-09 14:20:00,1.81155,1.81381,1.81155,1.81361,143000000.0
2007-08-09 14:25:00,1.81354,1.81374,1.81233,1.81315,118000000.0
2007-08-09 14:30:00,1.81331,1.81371,1.81224,1.81264,128000000.0
2007-08-09 14:35:00,1.81283,1.81283,1.81083,1.81171,165000000.0
2007-08-09 14:40:00,1.8117,1.81353,1.81166,1.81298,141000000.0
2007-08-09 14:45:00,1.81303,1.81431,1.81263,1.81332,104000000.0
2007-08-09 14:50:00,1.8133,1.814,1.81295,1.813,126000000.0
2007-08-09 14:55:00,1.8127,1.81364,1.81188,1.81221,91000000.0
2007-08-09 15:00:00,1.81207,1.81308,1.81115,1.81304,131000000.0
2007-08-09 15:05:00,1.8128,1.81436,1.81225,1.81419,129000000.0
2007-08-09 15:10:00,1.81395,1.81411,1.81221,1.81307,160000000.0
2007-08-09 15:15:00,1.81306,1.81416,1.81159,1.81201,82000000.0
2007-08-09 15:20:00,1.81222,1.81247,1.80944,1.80944,95000000.0
2007-08-09 15:25:00,1.80892,1.81025,1.80837,1.81013,188000000.0
2007-08-09 15:30:00,1.80833,1.81164,1.80833,1.8114,208000000.0
2007-08-09 15:35:00,1.8117,1.81235,1.81033,1.81103,178000000.0
2007-08-09 15:40:00,1.811,1.81125,1.80874,1.80909,180000000.0
2007-08-09 15:45:00,1.80919,1.81002,1.80704,1.80736,149000000.0
2007-08-09 15:50:00,1.80703,1.80922,1.80644,1.80891,112000000.0
2007-08-09 15:55:00,1.80891,1.80963,1.80787,1.80948,150000000.0
2007-08-09 16:00:00,1.80957,1.81217,1.80805,1.81163,200000000.0
2007-08-09 16:05:00,1.81203,1.81203,1.81042,1.81045,188000000.0
2007-08-09 16:10:00,1.81039,1.81044,1.80968,1.81044,169000000.0
2007-08-09 16:15:00,1.81014,1.81014,1.80702,1.80745,185000000.0
2007-08-09 16:20:00,1.80741,1.80828,1.80688,1.8076,231000000.0
2007-08-09 16:25:00,1.80784,1.80784,1.80631,1.80658,173000000.0
2007-08-09 16:30:00,1.8067,1.80723,1.8037,1.80385,183000000.0
2007-08-09 16:35:00,1.80415,1.8066,1.80415,1.80573,229000000.0
2007-08-09 16:40:00,1.80558,1.80676,1.8054,1.80584,218000000.0
2007-08-09 16:45:00,1.80586,1.80684,1.80555,1.80666,236000000.0
2007-08-09 16:50:00,1.80665,1.80741,1.80656,1.80673,142000000.0
2007-08-09 16:55:00,1.80658,1.80989,1.80629,1.80986,178000000.0
2007-08-09 17:00:00,1.80955,1.80955,1.80803,1.8082,176000000.0
2007-08-09 17:05:00,1.80788,1.80788,1.80533,1.80655,206000000.0
2007-08-09 17:10:00,1.80637,1.80729,1.80418,1.80418,165000000.0
2007-08-09 17:15:00,1.80387,1.80621,1.80387,1.80615,139000000.0
2007-08-09 17:20:00,1.80622,1.80622,1.80487,1.8055,140000000.0
2007-08-09 17:25:00,1.80588,1.80688,1.80536,1.80688,157000000.0
2007-08-09 17:30:00,1.80692,1.80707,1.80528,1.80554,301000000.0
2007-08-09 17:35:00,1.80566,1.80819,1.80548,1.80819,233000000.0
2007-08-09 17:40:00,1.80773,1.80834,1.80737,1.80819,225000000.0
2007-08-09 17:45:00,1.80792,1.80922,1.80765,1.80885,303000000.0
2007-08-09 17:50:00,1.80885,1.80906,1.80741,1.80741,232000000.0
2007-08-09 17:55:00,1.80734,1.80774,1.80702,1.80749,196000000.0
2007-08-09 18:00:00,1.80696,1.80865,1.80684,1.80865,190000000.0
2007-08-09 18:05:00,1.80865,1.8088,1.808,1.80805,196000000.0
2007-08-09 18:10:00,1.80818,1.80834,1.80779,1.80804,136000000.0
2007-08-09 18:15:00,1.80755,1.80825,1.80727,1.80809,226000000.0
2007-08-09 18:20:00,1.80805,1.80874,1.80787,1.80857,228000000.0
2007-08-09 18:25:00,1.80847,1.80902,1.80834,1.80836,151000000.0
2007-08-09 18:30:00,1.808,1.80849,1.808,1.80825,194000000.0
2007-08-09 18:35:00,1.80819,1.80819,1.80712,1.80763,273000000.0
2007-08-09 18:40:00,1.80829,1.80853,1.80728,1.80808,232000000.0
2007-08-09 18:45:00,1.80819,1.809,1.80802,1.80831,216000000.0
2007-08-09 18:50:00,1.80872,1.81028,1.80872,1.81017,129000000.0
2007-08-09 18:55:00,1.81002,1.81008,1.80923,1.80939,98000000.0
2007-08-09 19:00:00,1.8092,1.81051,1.80899,1.81051,129000000.0
2007-08-09 19:05:00,1.81112,1.81167,1.80937,1.80968,232000000.0
2007-08-09 19:10:00,1.81013,1.81193,1.81013,1.81088,148000000.0
2007-08-09 19:15:00,1.81091,1.81276,1.81088,1.81276,123000000.0
2007-08-09 19:20:00,1.81293,1.81388,1.81177,1.81238,120000000.0
2007-08-09 19:25:00,1.8125,1.81256,1.81181,1.81194,216000000.0
2007-08-09 19:30:00,1.81254,1.81278,1.81105,1.81105,154000000.0
2007-08-09 19:35:00,1.81086,1.81107,1.81036,1.81075,91000000.0
2007-08-09 19:40:00,1.81073,1.81187,1.81073,1.81143,94000000.0
2007-08-09 19:45:00,1.81139,1.8115,1.81072,1.81125,118000000.0
2007-08-09 19:50:00,1.81121,1.81236,1.81092,1.81166,93000000.0
2007-08-09 19:55:00,1.81142,1.81309,1.81142,1.81196,106000000.0
2007-08-09 20:00:00,1.812,1.81264,1.81151,1.8126,101000000.0
2007-08-09 20:05:00,1.8128,1.81426,1.8128,1.81342,97000000.0
2007-08-09 20:10:00,1.81392,1.81471,1.8128,1.81299,65000000.0
2007-08-09 20:15:00,1.81321,1.8144,1.81311,1.81423,72000000.0
2007-08-09 20:20:00,1.81375,1.81419,1.81318,1.81345,56000000.0
2007-08-09 20:25:00,1.8133,1.81501,1.8133,1.81415,76000000.0
2007-08-09 20:30:00,1.81431,1.81443,1.81349,1.81367,106000000.0
2007-08-09 20:35:00,1.81362,1.81389,1.81302,1.81318,60000000.0
2007-08-09 20:40:00,1.81355,1.81355,1.81112,1.81177,50000000.0
2007-08-09 20:45:00,1.812,1.81347,1.81199,1.81297,61000000.0
2007-08-09 20:50:00,1.81303,1.81461,1.81303,1.81443,58000000.0
2007-08-09 20:55:00,1.81471,1.81512,1.81272,1.81272,56000000.0
2007-08-09 21:00:00,1.81274,1.81441,1.81274,1.81437,55000000.0
2007-08-09 21:05:00,1.8142,1.81438,1.81343,1.81343,46000000.0
2007-08-09 21:10:00,1.8135,1.81461,1.81123,1.81461,45000000.0
2007-08-09 21:15:00,1.81448,1.81456,1.81334,1.81421,42000000.0
2007-08-09 21:20:00,1.81428,1.81535,1.81416,1.81531,45000000.0
2007-08-09 21:25:00,1.81552,1.81686,1.81523,1.8161,85000000.0
2007-08-09 21:30:00,1.81602,1.81624,1.81525,1.81624,41000000.0
2007-08-09 21:35:00,1.81619,1.81619,1.81531,1.81565,77000000.0
2007-08-09 21:40:00,1.81594,1.81698,1.81547,1.81581,55000000.0
2007-08-09 21:45:00,1.81563,1.81563,1.81456,1.81485,47000000.0
2007-08-09 21:50:00,1.81499,1.81513,1.81382,1.81391,35000000.0
2007-08-09 21:55:00,1.81411,1.81446,1.8138,1.81427,72000000.0
2007-08-09 22:00:00,1.81554,1.81583,1.81443,1.8157,49000000.0
2007-08-09 22:05:00,1.81609,1.8174,1.81551,1.81637,82000000.0
2007-08-09 22:10:00,1.81715,1.81849,1.81715,1.81749,52000000.0
2007-08-09 22:15:00,1.81745,1.81824,1.81678,1.81814,51000000.0
2007-08-09 22:20:00,1.81809,1.81918,1.81727,1.81886,54000000.0
2007-08-09 22:25:00,1.81902,1.81934,1.81849,1.81849,43000000.0
2007-08-09 22:30:00,1.81849,1.8199,1.81849,1.81935,125000000.0
2007-08-09 22:35:00,1.8195,1.82001,1.81783,1.81813,60000000.0
2007-08-09 22:40:00,1.81865,1.81914,1.81828,1.81914,53000000.0
2007-08-09 22:45:00,1.81971,1.82068,1.81965,1.82051,60000000.0
2007-08-09 22:50:00,1.82036,1.82046,1.81824,1.81901,51000000.0
2007-08-09 22:55:00,1.81922,1.81922,1.8168,1.81728,37000000.0
2007-08-09 23:00:00,1.81779,1.81865,1.81739,1.81821,49000000.0
2007-08-09 23:05:00,1.81796,1.81896,1.81772,1.81845,49000000.0
2007-08-09 23:10:00,1.81826,1.81843,1.81794,1.81812,40000000.0
2007-08-09 23:15:00,1.81812,1.82031,1.81812,1.82015,46000000.0
2007-08-09 23:20:00,1.82037,1.82137,1.8203,1.82113,40000000.0
2007-08-09 23:25:00,1.82124,1.82158,1.82066,1.8208,56000000.0
2007-08-09 23:30:00,1.82062,1.82098,1.81964,1.81994,56000000.0
2007-08-09 23:35:00,1.82015,1.82024,1.81837,1.81909,48000000.0
2007-08-09 23:40:00,1.81952,1.82056,1.81938,1.82056,63000000.0
2007-08-09 23:45:00,1.82072,1.82072,1.81971,1.81977,40000000.0
2007-08-09 23:50:00,1.81927,1.8207,1.8192,1.82052,42000000.0
2007-08-09 23:55:00,1.82042,1.82101,1.82017,1.82038,40000000.0
2007-08-10 00:00:00,1.82067,1.8213,1.82033,1.82033,39000000.0
2007-08-10 00:05:00,1.82055,1.82073,1.81966,1.8206,43000000.0
2007-08-10 00:10:00,1.82061,1.82082,1.8202,1.82056,58000000.0
2007-08-10 00:15:00,1.82026,1.82034,1.81981,1.82019,42000000.0
2007-08-10 00:20:00,1.82009,1.82039,1.81977,1.81977,40000000.0
2007-08-10 00:25:00,1.81954,1.82009,1.81941,1.82009,44000000.0
2007-08-10 00:30:00,1.82033,1.82084,1.8201,1.82058,52000000.0
2007-08-10 00:35:00,1.82063,1.82063,1.81992,1.8202,29000000.0
2007-08-10 00:40:00,1.8197,1.82038,1.8196,1.82015,41000000.0
2007-08-10 00:45:00,1.8202,1.82084,1.8202,1.82036,42000000.0
2007-08-10 00:50:00,1.82012,1.82077,1.82012,1.82065,46000000.0
2007-08-10 00:55:00,1.8208,1.82108,1.81972,1.82007,43000000.0
2007-08-10 01:00:00,1.81999,1.81999,1.8185,1.8187,54000000.0
2007-08-10 01:05:00,1.81825,1.8185,1.81753,1.81762,38000000.0
2007-08-10 01:10:00,1.8183,1.8183,1.81692,1.81706,48000000.0
2007-08-10 01:15:00,1.81704,1.81813,1.81704,1.81805,50000000.0
2007-08-10 01:20:00,1.81825,1.81867,1.81785,1.81793,42000000.0
2007-08-10 01:25:00,1.81793,1.81919,1.81766,1.81919,56000000.0
2007-08-10 01:30:00,1.81909,1.81941,1.81887,1.81897,71000000.0
2007-08-10 01:35:00,1.81895,1.82,1.81889,1.81933,48000000.0
2007-08-10 01:40:00,1.81931,1.82509,1.81925,1.82509,40000000.0
2007-08-10 01:45:00,1.8242,1.82633,1.82417,1.82524,43000000.0
2007-08-10 01:50:00,1.82468,1.82548,1.82416,1.82548,55000000.0
2007-08-10 01:55:00,1.82547,1.82587,1.82359,1.82359,59000000.0
2007-08-10 02:00:00,1.82352,1.82421,1.82075,1.82246,41000000.0
2007-08-10 02:05:00,1.82267,1.82482,1.82267,1.82459,43000000.0
2007-08-10 02:10:00,1.82534,1.8262,1.8252,1.82567,41000000.0
2007-08-10 02:15:00,1.82564,1.82692,1.82555,1.82645,43000000.0
2007-08-10 02:20:00,1.82652,1.82843,1.82652,1.82843,42000000.0
2007-08-10 02:25:00,1.82812,1.82831,1.82696,1.82784,45000000.0
2007-08-10 02:30:00,1.82794,1.82803,1.82588,1.82645,36000000.0
2007-08-10 02:35:00,1.82633,1.82723,1.82567,1.82704,40000000.0
2007-08-10 02:40:00,1.82726,1.82763,1.82705,1.8274,41000000.0
2007-08-10 02:45:00,1.82752,1.82817,1.82689,1.82741,45000000.0
2007-08-10 02:50:00,1.82709,1.82777,1.82678,1.82698,41000000.0
2007-08-10 02:55:00,1.82716,1.82758,1.82689,1.82707,41000000.0
2007-08-10 03:00:00,1.82689,1.82701,1.8244,1.8252,36000000.0
2007-08-10 03:05:00,1.82561,1.82629,1.82528,1.82606,36000000.0
2007-08-10 03:10:00,1.8262,1.82649,1.82552,1.82649,46000000.0
2007-08-10 03:15:00,1.8269,1.82706,1.82612,1.82623,42000000.0
2007-08-10 03:20:00,1.82657,1.82821,1.82585,1.82777,36000000.0
2007-08-10 03:25:00,1.8283,1.83023,1.82811,1.8297,47000000.0
2007-08-10 03:30:00,1.82922,1.832,1.82892,1.83179,41000000.0
2007-08-10 03:35:00,1.83151,1.83174,1.83042,1.8312,45000000.0
2007-08-10 03:40:00,1.83154,1.83425,1.83143,1.8339,42000000.0
2007-08-10 03:45:00,1.83389,1.83389,1.83205,1.83256,39000000.0
2007-08-10 03:50:00,1.83245,1.83245,1.8299,1.83118,40000000.0
2007-08-10 03:55:00,1.83137,1.83305,1.83102,1.83248,37000000.0
2007-08-10 04:00:00,1.83275,1.83307,1.83167,1.83253,39000000.0
2007-08-10 04:05:00,1.83255,1.83592,1.83216,1.83571,31000000.0
2007-08-10 04:10:00,1.83509,1.83517,1.83378,1.83429,40000000.0
2007-08-10 04:15:00,1.8339,1.83407,1.83138,1.83195,38000000.0
2007-08-10 04:20:00,1.83207,1.83311,1.83189,1.83281,43000000.0
2007-08-10 04:25:00,1.83249,1.83249,1.83138,1.83161,37000000.0
2007-08-10 04:30:00,1.83168,1.83326,1.83168,1.83302,43000000.0
2007-08-10 04:35:00,1.83295,1.8336,1.83277,1.83279,44000000.0
2007-08-10 04:40:00,1.83242,1.83242,1.82965,1.83054,41000000.0
2007-08-10 04:45:00,1.83065,1.83072,1.82883,1.82989,40000000.0
2007-08-10 04:50:00,1.8298,1.83027,1.82869,1.82916,42000000.0
2007-08-10 04:55:00,1.82885,1.82929,1.8287,1.82926,39000000.0
2007-08-10 05:00:00,1.82908,1.83001,1.82908,1.83001,35000000.0
2007-08-10 05:05:00,1.83004,1.83131,1.8297,1.83128,40000000.0
2007-08-10 05:10:00,1.83089,1.83089,1.8298,1.8298,45000000.0
2007-08-10 05:15:00,1.82966,1.82992,1.82916,1.82984,43000000.0
2007-08-10 05:20:00,1.82978,1.83044,1.82943,1.82991,43000000.0
2007-08-10 05:25:00,1.83,1.83079,1.82996,1.8303,38000000.0
2007-08-10 05:30:00,1.83014,1.83192,1.82981,1.83192,39000000.0
2007-08-10 05:35:00,1.83237,1.83389,1.83218,1.83243,39000000.0
2007-08-10 05:40:00,1.83243,1.83243,1.83184,1.83192,37000000.0
2007-08-10 05:45:00,1.83184,1.83265,1.83177,1.83265,42000000.0
2007-08-10 05:50:00,1.83285,1.83285,1.83187,1.83223,42000000.0
2007-08-10 05:55:00,1.83191,1.83282,1.83173,1.83259,42000000.0
2007-08-10 06:00:00,1.83243,1.83408,1.83243,1.83408,37000000.0
2007-08-10 06:05:00,1.83425,1.83579,1.83406,1.83517,36000000.0
2007-08-10 06:10:00,1.83508,1.83508,1.83386,1.83425,41000000.0
2007-08-10 06:15:00,1.83407,1.83428,1.83294,1.83397,33000000.0
2007-08-10 06:20:00,1.83407,1.83444,1.83317,1.83444,44000000.0
2007-08-10 06:25:00,1.83449,1.83475,1.83386,1.83463,45000000.0
2007-08-10 06:30:00,1.83458,1.83486,1.83399,1.83411,35000000.0
2007-08-10 06:35:00,1.83427,1.83456,1.83359,1.83367,49000000.0
2007-08-10 06:40:00,1.83395,1.83508,1.83395,1.83475,39000000.0
2007-08-10 06:45:00,1.83469,1.83469,1.8341,1.83425,41000000.0
2007-08-10 06:50:00,1.83407,1.83501,1.83387,1.83476,43000000.0
2007-08-10 06:55:00,1.83489,1.83544,1.83394,1.83498,36000000.0
2007-08-10 07:00:00,1.83527,1.83738,1.83497,1.83662,36000000.0
2007-08-10 07:05:00,1.8368,1.83944,1.83624,1.83944,50000000.0
2007-08-10 07:10:00,1.83964,1.83964,1.83824,1.83895,39000000.0
2007-08-10 07:15:00,1.83891,1.83926,1.83783,1.83797,45000000.0
2007-08-10 07:20:00,1.838,1.83847,1.83771,1.83818,46000000.0
2007-08-10 07:25:00,1.83837,1.83847,1.83597,1.83682,37000000.0
2007-08-10 07:30:00,1.83741,1.84119,1.83741,1.84071,43000000.0
2007-08-10 07:35:00,1.84131,1.84142,1.83976,1.84033,40000000.0
2007-08-10 07:40:00,1.84071,1.84131,1.84024,1.84057,42000000.0
2007-08-10 07:45:00,1.84084,1.84157,1.84057,1.84144,40000000.0
2007-08-10 07:50:00,1.84162,1.8421,1.84092,1.84146,45000000.0
2007-08-10 07:55:00,1.84136,1.84305,1.84136,1.84305,39000000.0
2007-08-10 08:00:00,1.84287,1.84406,1.84287,1.84379,41000000.0
2007-08-10 08:05:00,1.84383,1.84453,1.84368,1.8437,36000000.0
2007-08-10 08:10:00,1.84385,1.84385,1.84191,1.84226,40000000.0
2007-08-10 08:15:00,1.8424,1.84281,1.8414,1.84208,42000000.0
2007-08-10 08:20:00,1.84153,1.842,1.84053,1.84164,38000000.0
2007-08-10 08:25:00,1.84148,1.84182,1.84018,1.84065,42000000.0
2007-08-10 08:30:00,1.84093,1.84138,1.83975,1.84027,41000000.0
2007-08-10 08:35:00,1.84044,1.8412,1.84014,1.84073,47000000.0
2007-08-10 08:40:00,1.84082,1.84096,1.8392,1.8392,47000000.0
2007-08-10 08:45:00,1.83904,1.84001,1.83786,1.8381,44000000.0
2007-08-10 08:50:00,1.83841,1.84278,1.83841,1.84263,40000000.0
2007-08-10 08:55:00,1.84254,1.84288,1.8414,1.8419,37000000.0
2007-08-10 09:00:00,1.84151,1.84158,1.83849,1.83977,41000000.0
2007-08-10 09:05:00,1.83974,1.84034,1.83869,1.83879,44000000.0
2007-08-10 09:10:00,1.83882,1.84111,1.83882,1.8404,44000000.0
2007-08-10 09:15:00,1.84056,1.84232,1.84056,1.84192,41000000.0
2007-08-10 09:20:00,1.84128,1.84131,1.84048,1.84061,38000000.0
2007-08-10 09:25:00,1.84069,1.84096,1.83975,1.83987,46000000.0
2007-08-10 09:30:00,1.84028,1.84067,1.83914,1.83914,36000000.0
2007-08-10 09:35:00,1.83939,1.8397,1.83677,1.83806,47000000.0
2007-08-10 09:40:00,1.8382,1.83866,1.83777,1.8383,46000000.0
2007-08-10 09:45:00,1.83828,1.83932,1.83806,1.83932,45000000.0
2007-08-10 09:50:00,1.83968,1.84017,1.83929,1.83929,44000000.0
2007-08-10 09:55:00,1.83918,1.84002,1.83849,1.84001,44000000.0
2007-08-10 10:00:00,1.84022,1.84253,1.84001,1.84192,44000000.0
2007-08-10 10:05:00,1.84191,1.84283,1.84139,1.84215,39000000.0
2007-08-10 10:10:00,1.8424,1.84357,1.8424,1.84261,37000000.0
2007-08-10 10:15:00,1.84216,1.84248,1.84184,1.8424,45000000.0
2007-08-10 10:20:00,1.84287,1.84392,1.8427,1.84312,36000000.0
2007-08-10 10:25:00,1.84303,1.84381,1.84257,1.84288,45000000.0
2007-08-10 10:30:00,1.84227,1.8423,1.84148,1.8421,38000000.0
2007-08-10 10:35:00,1.84188,1.84197,1.83941,1.83998,41000000.0
2007-08-10 10:40:00,1.84061,1.84072,1.8388,1.83935,40000000.0
2007-08-10 10:45:00,1.83941,1.8396,1.83892,1.83947,40000000.0
2007-08-10 10:50:00,1.83949,1.84023,1.8394,1.8399,44000000.0
2007-08-10 10:55:00,1.83982,1.8406,1.83824,1.84053,40000000.0
2007-08-10 11:00:00,1.84032,1.84041,1.83817,1.83943,44000000.0
2007-08-10 11:05:00,1.83915,1.84104,1.83898,1.84104,39000000.0
2007-08-10 11:10:00,1.84114,1.84129,1.83876,1.83876,47000000.0
2007-08-10 11:15:00,1.83868,1.83951,1.83805,1.83811,42000000.0
2007-08-10 11:20:00,1.83801,1.83801,1.83717,1.83774,38000000.0
2007-08-10 11:25:00,1.83754,1.83773,1.83671,1.83671,42000000.0
2007-08-10 11:30:00,1.83667,1.83673,1.83391,1.83448,43000000.0
2007-08-10 11:35:00,1.83442,1.83485,1.83384,1.83384,44000000.0
2007-08-10 11:40:00,1.83395,1.83465,1.83298,1.83444,47000000.0
2007-08-10 11:45:00,1.83445,1.83531,1.83426,1.83531,44000000.0
2007-08-10 11:50:00,1.83514,1.83603,1.83408,1.83603,44000000.0
2007-08-10 11:55:00,1.83656,1.83842,1.83653,1.83842,43000000.0
2007-08-10 12:00:00,1.83846,1.83852,1.83684,1.83702,43000000.0
2007-08-10 12:05:00,1.8369,1.83782,1.83636,1.83648,42000000.0
2007-08-10 12:10:00,1.83679,1.83732,1.83616,1.83639,40000000.0
2007-08-10 12:15:00,1.83647,1.83767,1.83641,1.83767,44000000.0
2007-08-10 12:20:00,1.83758,1.8395,1.83622,1.83849,39000000.0
2007-08-10 12:25:00,1.83834,1.8388,1.83724,1.83731,45000000.0
2007-08-10 12:30:00,1.83739,1.83745,1.83654,1.83724,39000000.0
2007-08-10 12:35:00,1.83728,1.83745,1.83674,1.83686,42000000.0
2007-08-10 12:40:00,1.83673,1.83733,1.83662,1.83715,41000000.0
2007-08-10 12:45:00,1.83709,1.83789,1.83669,1.83694,47000000.0
2007-08-10 12:50:00,1.83704,1.83779,1.83694,1.83779,41000000.0
2007-08-10 12:55:00,1.83777,1.83848,1.83571,1.83571,37000000.0
2007-08-10 13:00:00,1.83502,1.83634,1.83458,1.83634,38000000.0
2007-08-10 13:05:00,1.8363,1.83715,1.83575,1.83663,39000000.0
2007-08-10 13:10:00,1.8369,1.83829,1.83647,1.83729,41000000.0
2007-08-10 13:15:00,1.83708,1.83822,1.83675,1.83722,43000000.0
2007-08-10 13:20:00,1.83729,1.84034,1.83717,1.83944,41000000.0
2007-08-10 13:25:00,1.83942,1.84044,1.83942,1.8402,67000000.0
2007-08-10 13:30:00,1.83978,1.84097,1.83977,1.84079,75000000.0
2007-08-10 13:35:00,1.84067,1.84092,1.83831,1.8396,84000000.0
2007-08-10 13:40:00,1.83887,1.83988,1.83782,1.83892,86000000.0
2007-08-10 13:45:00,1.83904,1.84061,1.83904,1.84044,104000000.0
2007-08-10 13:50:00,1.84044,1.84065,1.83871,1.84065,128000000.0
2007-08-10 13:55:00,1.84062,1.84306,1.84062,1.84306,124000000.0
2007-08-10 14:00:00,1.84316,1.84367,1.84192,1.84236,144000000.0
2007-08-10 14:05:00,1.8423,1.84317,1.84216,1.84301,144000000.0
2007-08-10 14:10:00,1.84269,1.84295,1.83988,1.83988,101000000.0
2007-08-10 14:15:00,1.83899,1.83954,1.83828,1.83843,145000000.0
2007-08-10 14:20:00,1.83897,1.84166,1.83894,1.84166,143000000.0
2007-08-10 14:25:00,1.84175,1.84175,1.84015,1.84145,118000000.0
2007-08-10 14:30:00,1.84183,1.84194,1.83993,1.84113,128000000.0
2007-08-10 14:35:00,1.84137,1.84242,1.84116,1.84217,165000000.0
2007-08-10 14:40:00,1.84218,1.8425,1.84002,1.84049,141000000.0
2007-08-10 14:45:00,1.84048,1.84083,1.83964,1.83981,104000000.0
2007-08-10 14:50:00,1.83965,1.83965,1.83833,1.83833,126000000.0
2007-08-10 14:55:00,1.83823,1.83853,1.8378,1.83814,91000000.0
2007-08-10 15:00:00,1.83837,1.8403,1.83819,1.83982,131000000.0
2007-08-10 15:05:00,1.83948,1.8398,1.83854,1.83905,129000000.0
2007-08-10 15:10:00,1.83902,1.84136,1.83902,1.84123,160000000.0
2007-08-10 15:15:00,1.84124,1.84124,1.83709,1.83712,82000000.0
2007-08-10 15:20:00,1.83713,1.83802,1.83365,1.83406,98000000.0
2007-08-10 15:25:00,1.83435,1.83793,1.83418,1.83599,188000000.0
2007-08-10 15:30:00,1.83454,1.83671,1.83364,1.83553,208000000.0
2007-08-10 15:35:00,1.83586,1.83894,1.83586,1.83894,178000000.0
2007-08-10 15:40:00,1.83915,1.84009,1.83913,1.83932,180000000.0
2007-08-10 15:45:00,1.83974,1.8398,1.83849,1.83856,149000000.0
2007-08-10 15:50:00,1.83873,1.83966,1.83682,1.8377,112000000.0
2007-08-10 15:55:00,1.83807,1.83944,1.83772,1.83913,150000000.0
2007-08-10 16:00:00,1.83929,1.83996,1.83913,1.83994,200000000.0
2007-08-10 16:05:00,1.84019,1.84172,1.84006,1.84072,188000000.0
2007-08-10 16:10:00,1.84033,1.84036,1.83801,1.83822,169000000.0
2007-08-10 16:15:00,1.83803,1.83833,1.83667,1.83674,185000000.0
2007-08-10 16:20:00,1.83658,1.83739,1.83634,1.83696,231000000.0
2007-08-10 16:25:00,1.83705,1.83934,1.83705,1.83934,173000000.0
2007-08-10 16:30:00,1.83901,1.84074,1.83901,1.84008,183000000.0
2007-08-10 16:35:00,1.84003,1.84046,1.83963,1.84012,229000000.0
2007-08-10 16:40:00,1.84,1.84021,1.83941,1.83941,218000000.0
2007-08-10 16:45:00,1.83954,1.83978,1.83732,1.83732,236000000.0
2007-08-10 16:50:00,1.83723,1.83817,1.83629,1.83686,142000000.0
2007-08-10 16:55:00,1.83721,1.83768,1.83617,1.83665,178000000.0
2007-08-10 17:00:00,1.83616,1.83721,1.83567,1.83642,176000000.0
2007-08-10 17:05:00,1.83538,1.83621,1.832,1.83621,206000000.0
2007-08-10 17:10:00,1.83588,1.83638,1.8355,1.83606,165000000.0
2007-08-10 17:15:00,1.83599,1.83622,1.83413,1.83558,139000000.0
2007-08-10 17:20:00,1.83551,1.83625,1.83546,1.83604,140000000.0
2007-08-10 17:25:00,1.83627,1.83644,1.83502,1.83502,157000000.0
2007-08-10 17:30:00,1.83519,1.83598,1.83519,1.83549,301000000.0
2007-08-10 17:35:00,1.83531,1.83547,1.83515,1.83533,233000000.0
2007-08-10 17:40:00,1.83534,1.83534,1.83401,1.83432,225000000.0
2007-08-10 17:45:00,1.83438,1.83522,1.83419,1.83506,303000000.0
2007-08-10 17:50:00,1.83516,1.83583,1.83516,1.83566,232000000.0
2007-08-10 17:55:00,1.83553,1.83564,1.83358,1.83358,196000000.0
2007-08-10 18:00:00,1.83333,1.83586,1.83278,1.83446,190000000.0
2007-08-10 18:05:00,1.83376,1.83376,1.83277,1.83277,196000000.0
2007-08-10 18:10:00,1.83323,1.83419,1.83274,1.83328,136000000.0
2007-08-10 18:15:00,1.8333,1.8347,1.8333,1.83457,226000000.0
2007-08-10 18:20:00,1.83495,1.83504,1.82876,1.82876,228000000.0
2007-08-10 18:25:00,1.82807,1.83249,1.82751,1.83249,151000000.0
2007-08-10 18:30:00,1.83286,1.83407,1.83074,1.83352,194000000.0
2007-08-10 18:35:00,1.83367,1.83404,1.83297,1.83352,273000000.0
2007-08-10 18:40:00,1.83338,1.83453,1.83284,1.83453,232000000.0
2007-08-10 18:45:00,1.83463,1.83474,1.83358,1.8343,216000000.0
2007-08-10 18:50:00,1.83441,1.83459,1.83306,1.83436,129000000.0
2007-08-10 18:55:00,1.83387,1.83522,1.83337,1.8341,98000000.0
2007-08-10 19:00:00,1.83411,1.83411,1.83274,1.83333,129000000.0
2007-08-10 19:05:00,1.83336,1.83358,1.83304,1.83347,232000000.0
2007-08-10 19:10:00,1.83272,1.83343,1.83166,1.83207,148000000.0
2007-08-10 19:15:00,1.83183,1.8326,1.83183,1.83223,123000000.0
2007-08-10 19:20:00,1.83169,1.83229,1.8307,1.83152,120000000.0
2007-08-10 19:25:00,1.83174,1.8318,1.83095,1.83157,216000000.0
2007-08-10 19:30:00,1.83164,1.83337,1.83164,1.83282,154000000.0
2007-08-10 19:35:00,1.83307,1.83383,1.83258,1.83383,91000000.0
2007-08-10 19:40:00,1.83391,1.8343,1.83278,1.83416,94000000.0
2007-08-10 19:45:00,1.83439,1.83589,1.83342,1.83548,118000000.0
2007-08-10 19:50:00,1.8354,1.83561,1.8334,1.83342,93000000.0
2007-08-10 19:55:00,1.83394,1.83426,1.83274,1.83335,106000000.0
2007-08-10 20:00:00,1.83332,1.83332,1.83238,1.83286,101000000.0
2007-08-10 20:05:00,1.83289,1.83446,1.83282,1.83446,97000000.0
2007-08-10 20:10:00,1.83447,1.83528,1.83396,1.83512,65000000.0
2007-08-10 20:15:00,1.83513,1.83555,1.83488,1.83504,72000000.0
2007-08-10 20:20:00,1.83494,1.83629,1.83476,1.8361,56000000.0
2007-08-10 20:25:00,1.83614,1.83662,1.8355,1.83555,76000000.0
2007-08-10 20:30:00,1.8354,1.83545,1.8344,1.83463,106000000.0
2007-08-10 20:35:00,1.8346,1.8346,1.83352,1.83352,60000000.0
2007-08-10 20:40:00,1.83427,1.83483,1.83404,1.83462,50000000.0
2007-08-10 20:45:00,1.83454,1.83466,1.8343,1.83466,61000000.0
2007-08-10 20:50:00,1.83468,1.83519,1.83457,1.83519,58000000.0
2007-08-10 20:55:00,1.83518,1.83579,1.83443,1.83555,56000000.0
2007-08-10 21:00:00,1.8355,1.83642,1.83541,1.83629,55000000.0
2007-08-10 21:05:00,1.83636,1.83636,1.83429,1.83429,46000000.0
2007-08-10 21:10:00,1.83419,1.8351,1.83254,1.8351,45000000.0
2007-08-10 21:15:00,1.83503,1.83577,1.83477,1.83572,42000000.0
2007-08-10 21:20:00,1.83578,1.83578,1.83404,1.83415,45000000.0
2007-08-10 21:25:00,1.83417,1.83439,1.83354,1.83354,85000000.0
2007-08-10 21:30:00,1.8335,1.83423,1.83315,1.83399,41000000.0
2007-08-10 21:35:00,1.83398,1.83468,1.83335,1.83346,77000000.0
2007-08-10 21:40:00,1.83357,1.83449,1.83351,1.83449,55000000.0
2007-08-10 21:45:00,1.83462,1.83603,1.83462,1.83578,47000000.0
2007-08-10 21:50:00,1.83598,1.83631,1.83469,1.83469,45000000.0
2007-08-10 21:55:00,1.83482,1.83482,1.83294,1.83384,72000000.0
2007-08-10 22:00:00,1.83394,1.83476,1.83322,1.83322,49000000.0
2007-08-10 22:05:00,1.83321,1.83376,1.83207,1.83358,82000000.0
2007-08-10 22:10:00,1.83379,1.83402,1.83263,1.83374,52000000.0
2007-08-10 22:15:00,1.83424,1.83469,1.83378,1.83458,51000000.0
2007-08-10 22:20:00,1.83424,1.83465,1.83317,1.83317,54000000.0
2007-08-10 22:25:00,1.83331,1.83363,1.83312,1.83312,43000000.0
2007-08-10 22:30:00,1.83339,1.83588,1.83339,1.83544,125000000.0
2007-08-10 22:35:00,1.83565,1.83567,1.83487,1.83505,61000000.0
2007-08-10 22:40:00,1.83505,1.83555,1.83475,1.83532,53000000.0
2007-08-10 22:45:00,1.83548,1.83616,1.83448,1.8353,60000000.0
2007-08-10 22:50:00,1.83533,1.83597,1.83522,1.83522,51000000.0
2007-08-10 22:55:00,1.83563,1.83567,1.83514,1.83532,37000000.0
2007-08-12 23:00:00,1.83559,1.83559,1.82985,1.83068,40000000.0
2007-08-12 23:05:00,1.83067,1.83067,1.83014,1.83026,49000000.0
2007-08-12 23:10:00,1.83046,1.8307,1.83006,1.8307,40000000.0
2007-08-12 23:15:00,1.83042,1.83512,1.83006,1.83012,46000000.0
2007-08-12 23:20:00,1.82962,1.83053,1.82899,1.83019,40000000.0
2007-08-12 23:25:00,1.83034,1.83071,1.83027,1.83063,56000000.0
2007-08-12 23:30:00,1.83053,1.83054,1.83016,1.8302,56000000.0
2007-08-12 23:35:00,1.83024,1.83035,1.82959,1.83008,48000000.0
2007-08-12 23:40:00,1.83001,1.83067,1.82996,1.83061,63000000.0
2007-08-12 23:45:00,1.8308,1.8316,1.8308,1.83148,34000000.0
2007-08-12 23:50:00,1.83099,1.83197,1.83087,1.83178,42000000.0
2007-08-12 23:55:00,1.83197,1.8321,1.83143,1.83198,52000000.0
2007-08-13 00:00:00,1.83213,1.8323,1.83152,1.83215,39000000.0
2007-08-13 00:05:00,1.83255,1.83393,1.83235,1.83377,43000000.0
2007-08-13 00:10:00,1.83367,1.83398,1.83291,1.83307,58000000.0
2007-08-13 00:15:00,1.83305,1.83335,1.83258,1.83296,42000000.0
2007-08-13 00:20:00,1.83297,1.83297,1.83146,1.83147,40000000.0
2007-08-13 00:25:00,1.83176,1.83244,1.83163,1.83244,44000000.0
2007-08-13 00:30:00,1.83241,1.83268,1.83196,1.83245,52000000.0
2007-08-13 00:35:00,1.83256,1.83309,1.83163,1.83272,38000000.0
2007-08-13 00:40:00,1.83279,1.8335,1.83279,1.83338,41000000.0
2007-08-13 00:45:00,1.83341,1.83365,1.83271,1.83363,42000000.0
2007-08-13 00:50:00,1.83306,1.83343,1.83305,1.83339,46000000.0
2007-08-13 00:55:00,1.83349,1.83397,1.83333,1.83377,43000000.0
2007-08-13 01:00:00,1.83389,1.83413,1.83341,1.83381,54000000.0
2007-08-13 01:05:00,1.83382,1.8345,1.83376,1.83446,38000000.0
2007-08-13 01:10:00,1.83471,1.8378,1.8346,1.83762,47000000.0
2007-08-13 01:15:00,1.8375,1.8382,1.83646,1.83658,50000000.0
2007-08-13 01:20:00,1.83665,1.83665,1.83551,1.8357,42000000.0
2007-08-13 01:25:00,1.83624,1.83653,1.83609,1.83653,55000000.0
2007-08-13 01:30:00,1.83657,1.83704,1.83639,1.83703,71000000.0
2007-08-13 01:35:00,1.83709,1.83787,1.83705,1.83736,48000000.0
2007-08-13 01:40:00,1.83742,1.83826,1.83733,1.83826,40000000.0
2007-08-13 01:45:00,1.83855,1.84008,1.83836,1.83935,43000000.0
2007-08-13 01:50:00,1.83943,1.8398,1.83914,1.83957,55000000.0
2007-08-13 01:55:00,1.83951,1.83957,1.83749,1.83814,59000000.0
2007-08-13 02:00:00,1.83819,1.8383,1.83792,1.83819,59000000.0
2007-08-13 02:05:00,1.83864,1.83971,1.83863,1.83952,55000000.0
2007-08-13 02:10:00,1.83954,1.8399,1.83928,1.83959,43000000.0
2007-08-13 02:15:00,1.83984,1.84008,1.83939,1.83962,40000000.0
2007-08-13 02:20:00,1.8397,1.84026,1.83951,1.83956,48000000.0
2007-08-13 02:25:00,1.83957,1.83978,1.83899,1.83906,71000000.0
2007-08-13 02:30:00,1.83827,1.83827,1.83693,1.83693,48000000.0
2007-08-13 02:35:00,1.83682,1.83683,1.83546,1.83668,42000000.0
2007-08-13 02:40:00,1.83668,1.83736,1.83628,1.83665,50000000.0
2007-08-13 02:45:00,1.83652,1.83713,1.83615,1.837,47000000.0
2007-08-13 02:50:00,1.837,1.83843,1.83683,1.83843,38000000.0
2007-08-13 02:55:00,1.83864,1.83895,1.83831,1.83874,54000000.0
2007-08-13 03:00:00,1.83839,1.83906,1.83797,1.83906,43000000.0
2007-08-13 03:05:00,1.83938,1.8396,1.83779,1.83779,46000000.0
2007-08-13 03:10:00,1.83814,1.83863,1.83789,1.83834,42000000.0
2007-08-13 03:15:00,1.83809,1.83843,1.83766,1.83799,41000000.0
2007-08-13 03:20:00,1.83794,1.83812,1.83758,1.83778,38000000.0
2007-08-13 03:25:00,1.83789,1.83789,1.83687,1.83687,52000000.0
2007-08-13 03:30:00,1.83689,1.83689,1.83327,1.83327,44000000.0
2007-08-13 03:35:00,1.83392,1.83684,1.83392,1.8368,40000000.0
2007-08-13 03:40:00,1.83692,1.83692,1.83517,1.83594,42000000.0
2007-08-13 03:45:00,1.83607,1.83632,1.83591,1.83612,58000000.0
2007-08-13 03:50:00,1.83637,1.83688,1.83625,1.83652,43000000.0
2007-08-13 03:55:00,1.8364,1.83802,1.83628,1.83802,39000000.0
2007-08-13 04:00:00,1.83765,1.83793,1.83691,1.83702,52000000.0
2007-08-13 04:05:00,1.83673,1.8375,1.83644,1.83665,42000000.0
2007-08-13 04:10:00,1.8366,1.8368,1.83566,1.8368,34000000.0
2007-08-13 04:15:00,1.83674,1.83674,1.83463,1.83463,63000000.0
2007-08-13 04:20:00,1.83497,1.83528,1.834,1.834,48000000.0
2007-08-13 04:25:00,1.83377,1.83673,1.83377,1.83639,56000000.0
2007-08-13 04:30:00,1.83642,1.83656,1.83576,1.83656,56000000.0
2007-08-13 04:35:00,1.83658,1.83741,1.83658,1.83731,40000000.0
2007-08-13 04:40:00,1.83739,1.83739,1.83658,1.83658,46000000.0
2007-08-13 04:45:00,1.83663,1.83663,1.83561,1.83585,40000000.0
2007-08-13 04:50:00,1.83581,1.83581,1.8349,1.8349,49000000.0
2007-08-13 04:55:00,1.83497,1.83514,1.83437,1.83438,49000000.0
2007-08-13 05:00:00,1.83447,1.83503,1.83428,1.83503,37000000.0
2007-08-13 05:05:00,1.83507,1.83515,1.83455,1.8348,51000000.0
2007-08-13 05:10:00,1.83475,1.83491,1.83428,1.8348,60000000.0
2007-08-13 05:15:00,1.83473,1.8353,1.83473,1.83518,53000000.0
2007-08-13 05:20:00,1.83487,1.8358,1.83487,1.8358,99000000.0
2007-08-13 05:25:00,1.83539,1.83703,1.8348,1.83667,125000000.0
2007-08-13 05:30:00,1.83664,1.83664,1.83591,1.83597,43000000.0
2007-08-13 05:35:00,1.83599,1.83641,1.83576,1.83619,54000000.0
2007-08-13 05:40:00,1.83631,1.83665,1.83613,1.83651,51000000.0
2007-08-13 05:45:00,1.83656,1.83757,1.83656,1.83715,52000000.0
2007-08-13 05:50:00,1.83723,1.83883,1.83723,1.83877,82000000.0
2007-08-13 05:55:00,1.83855,1.83909,1.83788,1.83805,49000000.0
2007-08-13 06:00:00,1.83811,1.83846,1.838,1.83829,72000000.0
2007-08-13 06:05:00,1.83824,1.83824,1.8369,1.83747,45000000.0
2007-08-13 06:10:00,1.83784,1.83805,1.83734,1.83771,47000000.0
2007-08-13 06:15:00,1.83785,1.83829,1.83761,1.83816,55000000.0
2007-08-13 06:20:00,1.83844,1.84023,1.8384,1.83944,77000000.0
2007-08-13 06:25:00,1.8394,1.84169,1.8394,1.84059,41000000.0
2007-08-13 06:30:00,1.84056,1.84237,1.84056,1.84164,85000000.0
2007-08-13 06:35:00,1.84173,1.84242,1.84143,1.84165,45000000.0
2007-08-13 06:40:00,1.84192,1.84236,1.84119,1.84156,42000000.0
2007-08-13 06:45:00,1.84175,1.84209,1.83942,1.84171,45000000.0
2007-08-13 06:50:00,1.84171,1.84195,1.84144,1.84171,46000000.0
2007-08-13 06:55:00,1.84129,1.84204,1.84129,1.84178,55000000.0
2007-08-13 07:00:00,1.84197,1.84337,1.84197,1.84337,56000000.0
2007-08-13 07:05:00,1.84371,1.84419,1.84359,1.84372,58000000.0
2007-08-13 07:10:00,1.84319,1.84442,1.84288,1.84439,61000000.0
2007-08-13 07:15:00,1.84446,1.8461,1.84432,1.84601,50000000.0
2007-08-13 07:20:00,1.846,1.84622,1.84483,1.84496,60000000.0
2007-08-13 07:25:00,1.84489,1.8449,1.84324,1.84334,106000000.0
2007-08-13 07:30:00,1.8434,1.84358,1.84225,1.8429,76000000.0
2007-08-13 07:35:00,1.84313,1.84382,1.84313,1.84355,56000000.0
2007-08-13 07:40:00,1.84335,1.84354,1.84273,1.84353,72000000.0
2007-08-13 07:45:00,1.84337,1.84337,1.84169,1.84169,65000000.0
2007-08-13 07:50:00,1.84142,1.8415,1.8401,1.84118,97000000.0
2007-08-13 07:55:00,1.84095,1.8421,1.84042,1.84193,101000000.0
2007-08-13 08:00:00,1.84157,1.8424,1.84157,1.8424,106000000.0
2007-08-13 08:05:00,1.84213,1.84378,1.84191,1.84372,93000000.0
2007-08-13 08:10:00,1.84355,1.8439,1.84327,1.84334,118000000.0
2007-08-13 08:15:00,1.84316,1.84316,1.84235,1.84239,94000000.0
2007-08-13 08:20:00,1.84253,1.84487,1.84245,1.84421,91000000.0
2007-08-13 08:25:00,1.84421,1.84492,1.84335,1.84374,154000000.0
2007-08-13 08:30:00,1.84381,1.84441,1.84324,1.84388,216000000.0
2007-08-13 08:35:00,1.84369,1.84369,1.84121,1.84165,120000000.0
2007-08-13 08:40:00,1.84161,1.84181,1.84006,1.84037,123000000.0
2007-08-13 08:45:00,1.84052,1.84096,1.84006,1.8406,148000000.0
2007-08-13 08:50:00,1.84072,1.84276,1.84057,1.84276,232000000.0
2007-08-13 08:55:00,1.84291,1.84291,1.84205,1.84238,129000000.0
2007-08-13 09:00:00,1.84209,1.84353,1.8414,1.84353,98000000.0
2007-08-13 09:05:00,1.84354,1.8437,1.84171,1.84259,129000000.0
2007-08-13 09:10:00,1.84225,1.84364,1.84179,1.84339,216000000.0
2007-08-13 09:15:00,1.84294,1.84303,1.84167,1.84266,232000000.0
2007-08-13 09:20:00,1.84258,1.84451,1.84219,1.84436,273000000.0
2007-08-13 09:25:00,1.84469,1.84517,1.84332,1.84369,194000000.0
2007-08-13 09:30:00,1.84374,1.84393,1.8424,1.84312,151000000.0
2007-08-13 09:35:00,1.8434,1.84475,1.84319,1.84438,228000000.0
2007-08-13 09:40:00,1.84459,1.84614,1.84459,1.84589,226000000.0
2007-08-13 09:45:00,1.8455,1.8455,1.84313,1.84329,136000000.0
2007-08-13 09:50:00,1.84325,1.84334,1.84169,1.84193,196000000.0
2007-08-13 09:55:00,1.84208,1.84278,1.84168,1.84272,190000000.0
2007-08-13 10:00:00,1.84268,1.84343,1.84231,1.84343,196000000.0
2007-08-13 10:05:00,1.8434,1.84412,1.84315,1.84382,232000000.0
2007-08-13 10:10:00,1.84366,1.84427,1.84363,1.84379,303000000.0
2007-08-13 10:15:00,1.8439,1.8439,1.84275,1.84275,225000000.0
2007-08-13 10:20:00,1.84251,1.84271,1.84205,1.84235,233000000.0
2007-08-13 10:25:00,1.84242,1.84288,1.84222,1.84247,301000000.0
2007-08-13 10:30:00,1.84228,1.84292,1.84221,1.84243,157000000.0
2007-08-13 10:35:00,1.84193,1.84206,1.8411,1.84171,140000000.0
2007-08-13 10:40:00,1.84182,1.84203,1.84153,1.8416,139000000.0
2007-08-13 10:45:00,1.84166,1.84267,1.84166,1.8422,165000000.0
2007-08-13 10:50:00,1.84202,1.84202,1.84049,1.8408,206000000.0
2007-08-13 10:55:00,1.84079,1.84107,1.84063,1.84077,176000000.0
2007-08-13 11:00:00,1.84068,1.84068,1.83996,1.84011,178000000.0
2007-08-13 11:05:00,1.8402,1.84062,1.8401,1.84059,142000000.0
2007-08-13 11:10:00,1.84125,1.84204,1.84125,1.84148,236000000.0
2007-08-13 11:15:00,1.84136,1.8427,1.84136,1.84265,218000000.0
2007-08-13 11:20:00,1.84268,1.84381,1.84266,1.84361,229000000.0
2007-08-13 11:25:00,1.84375,1.848,1.84265,1.848,183000000.0
2007-08-13 11:30:00,1.84836,1.85023,1.84763,1.85023,173000000.0
2007-08-13 11:35:00,1.85007,1.8505,1.84836,1.8503,231000000.0
2007-08-13 11:40:00,1.85041,1.85199,1.85041,1.85103,185000000.0
2007-08-13 11:45:00,1.85046,1.8513,1.85006,1.85107,169000000.0
2007-08-13 11:50:00,1.85154,1.85208,1.85074,1.851,188000000.0
2007-08-13 11:55:00,1.85069,1.85148,1.85002,1.85052,200000000.0
2007-08-13 12:00:00,1.85032,1.85032,1.84916,1.84943,150000000.0
2007-08-13 12:05:00,1.84943,1.85003,1.84908,1.85003,112000000.0
2007-08-13 12:10:00,1.85013,1.85013,1.84924,1.84944,149000000.0
2007-08-13 12:15:00,1.84926,1.85079,1.84926,1.85006,180000000.0
2007-08-13 12:20:00,1.84973,1.84973,1.84772,1.84817,178000000.0
2007-08-13 12:25:00,1.84823,1.84948,1.84635,1.84698,208000000.0
2007-08-13 12:30:00,1.8488,1.84897,1.84699,1.8482,188000000.0
2007-08-13 12:35:00,1.84835,1.84893,1.84804,1.84804,92000000.0
2007-08-13 12:40:00,1.84775,1.84775,1.84611,1.84725,82000000.0
2007-08-13 12:45:00,1.84751,1.84878,1.84705,1.84705,160000000.0
2007-08-13 12:50:00,1.84772,1.84794,1.84727,1.84727,129000000.0
2007-08-13 12:55:00,1.84591,1.84747,1.84497,1.84531,131000000.0
2007-08-13 13:00:00,1.84544,1.84706,1.84544,1.84706,91000000.0
2007-08-13 13:05:00,1.8466,1.84706,1.84647,1.84706,126000000.0
2007-08-13 13:10:00,1.84679,1.8476,1.84648,1.84721,104000000.0
2007-08-13 13:15:00,1.84717,1.84742,1.84659,1.84659,141000000.0
2007-08-13 13:20:00,1.84668,1.84724,1.84572,1.84572,165000000.0
2007-08-13 13:25:00,1.84506,1.84519,1.84443,1.84463,128000000.0
2007-08-13 13:30:00,1.84468,1.84712,1.84468,1.84689,118000000.0
2007-08-13 13:35:00,1.8466,1.84825,1.84643,1.84764,143000000.0
2007-08-13 13:40:00,1.84764,1.84799,1.84692,1.84743,145000000.0
2007-08-13 13:45:00,1.8474,1.8474,1.84627,1.84627,101000000.0
2007-08-13 13:50:00,1.84639,1.84689,1.84613,1.84636,144000000.0
2007-08-13 13:55:00,1.84611,1.84692,1.84605,1.84692,144000000.0
2007-08-13 14:00:00,1.84656,1.84744,1.8464,1.84674,124000000.0
2007-08-13 14:05:00,1.84673,1.8469,1.84597,1.84618,128000000.0
2007-08-13 14:10:00,1.8463,1.84655,1.84564,1.84566,104000000.0
2007-08-13 14:15:00,1.84587,1.84614,1.84389,1.84402,86000000.0
2007-08-13 14:20:00,1.84399,1.84408,1.84105,1.84231,84000000.0
2007-08-13 14:25:00,1.842,1.8436,1.842,1.8433,75000000.0
2007-08-13 14:30:00,1.84286,1.84286,1.8408,1.84122,67000000.0
2007-08-13 14:35:00,1.84134,1.84203,1.8402,1.84203,41000000.0
2007-08-13 14:40:00,1.84191,1.84267,1.84147,1.84147,43000000.0
2007-08-13 14:45:00,1.84144,1.84198,1.84089,1.84111,41000000.0
2007-08-13 14:50:00,1.84089,1.84118,1.83943,1.83971,39000000.0
2007-08-13 14:55:00,1.83984,1.84074,1.83931,1.84074,38000000.0
2007-08-13 15:00:00,1.8408,1.84097,1.83923,1.83923,37000000.0
2007-08-13 15:05:00,1.8392,1.84037,1.83908,1.84037,41000000.0
2007-08-13 15:10:00,1.84007,1.84057,1.83921,1.84057,47000000.0
2007-08-13 15:15:00,1.84087,1.84146,1.8405,1.8413,41000000.0
2007-08-13 15:20:00,1.84158,1.84236,1.84158,1.84232,42000000.0
2007-08-13 15:25:00,1.84231,1.84419,1.84228,1.84419,39000000.0
2007-08-13 15:30:00,1.844,1.84484,1.84371,1.8442,45000000.0
2007-08-13 15:35:00,1.84385,1.84385,1.84092,1.84272,39000000.0
2007-08-13 15:40:00,1.84329,1.8438,1.84277,1.84343,44000000.0
2007-08-13 15:45:00,1.84357,1.84448,1.84307,1.84426,40000000.0
2007-08-13 15:50:00,1.84414,1.84473,1.84388,1.84463,42000000.0
2007-08-13 15:55:00,1.84446,1.84685,1.84422,1.84685,43000000.0
2007-08-13 16:00:00,1.84736,1.84761,1.8447,1.8447,43000000.0
2007-08-13 16:05:00,1.84468,1.84598,1.84297,1.84598,44000000.0
2007-08-13 16:10:00,1.84585,1.84585,1.84423,1.84423,44000000.0
2007-08-13 16:15:00,1.84423,1.84486,1.84362,1.84423,47000000.0
2007-08-13 16:20:00,1.84377,1.84433,1.84285,1.84285,44000000.0
2007-08-13 16:25:00,1.84271,1.84271,1.84184,1.84221,43000000.0
2007-08-13 16:30:00,1.84225,1.84272,1.84187,1.84268,42000000.0
2007-08-13 16:35:00,1.84281,1.84309,1.84234,1.84241,38000000.0
2007-08-13 16:40:00,1.84223,1.84355,1.84217,1.8434,42000000.0
2007-08-13 16:45:00,1.84325,1.84395,1.84286,1.84287,47000000.0
2007-08-13 16:50:00,1.84275,1.84335,1.84175,1.84289,39000000.0
2007-08-13 16:55:00,1.84302,1.84305,1.84128,1.8422,44000000.0
2007-08-13 17:00:00,1.84237,1.84259,1.83935,1.84188,40000000.0
2007-08-13 17:05:00,1.84198,1.84371,1.84164,1.84371,44000000.0
2007-08-13 17:10:00,1.84359,1.84443,1.84285,1.84289,40000000.0
2007-08-13 17:15:00,1.84322,1.84336,1.84246,1.84336,40000000.0
2007-08-13 17:20:00,1.84333,1.84333,1.8423,1.84264,41000000.0
2007-08-13 17:25:00,1.84234,1.84328,1.84234,1.84315,38000000.0
2007-08-13 17:30:00,1.84309,1.84309,1.84091,1.84097,45000000.0
2007-08-13 17:35:00,1.84073,1.84181,1.84064,1.84181,36000000.0
2007-08-13 17:40:00,1.84201,1.84425,1.84199,1.84325,45000000.0
2007-08-13 17:45:00,1.84292,1.84292,1.84137,1.84185,37000000.0
2007-08-13 17:50:00,1.84137,1.84137,1.8397,1.83985,39000000.0
2007-08-13 17:55:00,1.83991,1.84112,1.83991,1.84045,44000000.0
2007-08-13 18:00:00,1.83981,1.84072,1.83981,1.8405,44000000.0
2007-08-13 18:05:00,1.84053,1.84164,1.84023,1.84164,44000000.0
2007-08-13 18:10:00,1.84162,1.84203,1.84126,1.84144,45000000.0
2007-08-13 18:15:00,1.84141,1.8435,1.84141,1.84228,46000000.0
2007-08-13 18:20:00,1.84188,1.84229,1.83973,1.84181,47000000.0
2007-08-13 18:25:00,1.84114,1.8423,1.84114,1.84198,36000000.0
2007-08-13 18:30:00,1.84204,1.84302,1.84183,1.84296,46000000.0
2007-08-13 18:35:00,1.84321,1.84372,1.84219,1.84352,38000000.0
2007-08-13 18:40:00,1.84371,1.84541,1.8433,1.84541,41000000.0
2007-08-13 18:45:00,1.84481,1.84618,1.84455,1.84602,44000000.0
2007-08-13 18:50:00,1.84601,1.84601,1.84501,1.84565,44000000.0
2007-08-13 18:55:00,1.84583,1.84585,1.84492,1.8457,41000000.0
2007-08-13 19:00:00,1.84565,1.84565,1.84448,1.8456,37000000.0
2007-08-13 19:05:00,1.84663,1.84663,1.84567,1.84593,40000000.0
2007-08-13 19:10:00,1.84462,1.84621,1.84455,1.84595,44000000.0
2007-08-13 19:15:00,1.84613,1.84613,1.8449,1.84496,47000000.0
2007-08-13 19:20:00,1.84503,1.8454,1.84467,1.8454,47000000.0
2007-08-13 19:25:00,1.8456,1.84609,1.84508,1.84508,41000000.0
2007-08-13 19:30:00,1.84522,1.84625,1.84503,1.84546,42000000.0
2007-08-13 19:35:00,1.84531,1.84535,1.84499,1.84523,38000000.0
2007-08-13 19:40:00,1.84485,1.84526,1.84422,1.84457,42000000.0
2007-08-13 19:45:00,1.84448,1.84477,1.84415,1.84443,40000000.0
2007-08-13 19:50:00,1.84441,1.84468,1.84362,1.84375,36000000.0
2007-08-13 19:55:00,1.84388,1.84414,1.84252,1.84256,41000000.0
2007-08-13 20:00:00,1.84239,1.84245,1.84025,1.841,39000000.0
2007-08-13 20:05:00,1.84092,1.84225,1.84092,1.84188,45000000.0
2007-08-13 20:10:00,1.84194,1.84242,1.84138,1.84157,40000000.0
2007-08-13 20:15:00,1.84161,1.84166,1.8411,1.8411,42000000.0
2007-08-13 20:20:00,1.84111,1.84138,1.84035,1.8407,40000000.0
2007-08-13 20:25:00,1.84084,1.84116,1.84061,1.84061,43000000.0
2007-08-13 20:30:00,1.84085,1.8416,1.8404,1.8416,37000000.0
2007-08-13 20:35:00,1.84163,1.8425,1.84163,1.84242,46000000.0
2007-08-13 20:40:00,1.84241,1.84274,1.84208,1.84261,45000000.0
2007-08-13 20:45:00,1.84259,1.84285,1.84134,1.84134,39000000.0
2007-08-13 20:50:00,1.84123,1.84123,1.8406,1.84106,50000000.0
2007-08-13 20:55:00,1.84109,1.84135,1.84075,1.84075,36000000.0
2007-08-13 21:00:00,1.84074,1.84095,1.84027,1.84049,36000000.0
2007-08-13 21:05:00,1.83999,1.84026,1.83959,1.83988,43000000.0
2007-08-13 21:10:00,1.83998,1.84102,1.83966,1.83998,41000000.0
2007-08-13 21:15:00,1.84001,1.84005,1.83951,1.83999,39000000.0
2007-08-13 21:20:00,1.83989,1.84022,1.83974,1.83997,49000000.0
2007-08-13 21:25:00,1.8402,1.84051,1.83977,1.83977,35000000.0
2007-08-13 21:30:00,1.84037,1.8404,1.83962,1.8399,45000000.0
2007-08-13 21:35:00,1.83999,1.84002,1.83966,1.83988,44000000.0
2007-08-13 21:40:00,1.83976,1.84011,1.83976,1.83997,34000000.0
2007-08-13 21:45:00,1.83966,1.84014,1.83932,1.83965,38000000.0
2007-08-13 21:50:00,1.83931,1.84035,1.83929,1.84017,36000000.0
2007-08-13 21:55:00,1.84026,1.84114,1.83923,1.83923,37000000.0
2007-08-13 22:00:00,1.83915,1.83947,1.83757,1.8382,42000000.0
2007-08-13 22:05:00,1.83808,1.83817,1.83725,1.83817,42000000.0
2007-08-13 22:10:00,1.83793,1.83944,1.83778,1.83928,42000000.0
2007-08-13 22:15:00,1.83943,1.84037,1.83883,1.84037,37000000.0
2007-08-13 22:20:00,1.83975,1.83975,1.83832,1.83901,39000000.0
2007-08-13 22:25:00,1.8386,1.83903,1.83835,1.83887,39000000.0
2007-08-13 22:30:00,1.83857,1.83921,1.8384,1.83907,38000000.0
2007-08-13 22:35:00,1.83892,1.83896,1.838,1.83823,43000000.0
2007-08-13 22:40:00,1.83824,1.83892,1.83799,1.83829,43000000.0
2007-08-13 22:45:00,1.83843,1.83896,1.83819,1.83875,45000000.0
2007-08-13 22:50:00,1.83873,1.83972,1.83824,1.83968,40000000.0
2007-08-13 22:55:00,1.83978,1.8398,1.83866,1.8398,35000000.0
2007-08-13 23:00:00,1.83985,1.83998,1.83892,1.83922,39000000.0
2007-08-13 23:05:00,1.8394,1.83981,1.83918,1.8394,42000000.0
2007-08-13 23:10:00,1.83941,1.83948,1.83911,1.83943,40000000.0
2007-08-13 23:15:00,1.83938,1.84129,1.839,1.84129,41000000.0
2007-08-13 23:20:00,1.84141,1.84141,1.84021,1.84044,44000000.0
2007-08-13 23:25:00,1.84043,1.84082,1.84003,1.84069,43000000.0
2007-08-13 23:30:00,1.84022,1.8408,1.84003,1.8401,37000000.0
2007-08-13 23:35:00,1.84005,1.84005,1.83893,1.84002,43000000.0
2007-08-13 23:40:00,1.84036,1.84048,1.83992,1.84004,38000000.0
2007-08-13 23:45:00,1.84077,1.84094,1.83987,1.84045,40000000.0
2007-08-13 23:50:00,1.84043,1.84112,1.84043,1.84104,29000000.0
2007-08-13 23:55:00,1.84109,1.8417,1.84037,1.8415,35000000.0
2007-08-14 00:00:00,1.84135,1.8416,1.84006,1.8401,37000000.0
2007-08-14 00:05:00,1.84011,1.84052,1.84,1.84037,40000000.0
2007-08-14 00:10:00,1.84031,1.84059,1.83985,1.84026,39000000.0
2007-08-14 00:15:00,1.84013,1.84038,1.8393,1.83944,42000000.0
2007-08-14 00:20:00,1.83949,1.84054,1.83949,1.84037,45000000.0
2007-08-14 00:25:00,1.84041,1.84051,1.83965,1.84041,41000000.0
2007-08-14 00:30:00,1.84016,1.8406,1.83946,1.83962,47000000.0
2007-08-14 00:35:00,1.83969,1.84076,1.83851,1.84028,36000000.0
2007-08-14 00:40:00,1.84016,1.84016,1.83779,1.83852,42000000.0
2007-08-14 00:45:00,1.83953,1.84798,1.83953,1.84673,46000000.0
2007-08-14 00:50:00,1.84681,1.84864,1.84624,1.84864,36000000.0
2007-08-14 00:55:00,1.84891,1.84948,1.84811,1.84892,36000000.0
2007-08-14 01:00:00,1.84894,1.84894,1.84668,1.84761,41000000.0
2007-08-14 01:05:00,1.84793,1.85055,1.84793,1.84991,41000000.0
2007-08-14 01:10:00,1.85013,1.85052,1.85007,1.8503,45000000.0
2007-08-14 01:15:00,1.85066,1.85178,1.85006,1.85008,41000000.0
2007-08-14 01:20:00,1.85012,1.85029,1.84916,1.84942,40000000.0
2007-08-14 01:25:00,1.84977,1.85053,1.84958,1.84988,36000000.0
2007-08-14 01:30:00,1.84998,1.84998,1.84845,1.84893,45000000.0
2007-08-14 01:35:00,1.8495,1.85157,1.8495,1.851,42000000.0
2007-08-14 01:40:00,1.85058,1.85148,1.84961,1.84965,43000000.0
2007-08-14 01:45:00,1.84982,1.85126,1.84852,1.85078,41000000.0
2007-08-14 01:50:00,1.85103,1.85457,1.85098,1.85326,43000000.0
2007-08-14 01:55:00,1.85315,1.85358,1.85127,1.85292,41000000.0
2007-08-14 02:00:00,1.85287,1.85344,1.85219,1.85318,59000000.0
2007-08-14 02:05:00,1.85321,1.85329,1.85153,1.85167,55000000.0
2007-08-14 02:10:00,1.85196,1.85335,1.85196,1.85282,43000000.0
2007-08-14 02:15:00,1.85265,1.85408,1.8522,1.85391,40000000.0
2007-08-14 02:20:00,1.85374,1.854,1.85345,1.85393,48000000.0
2007-08-14 02:25:00,1.85405,1.85527,1.85405,1.85515,71000000.0
2007-08-14 02:30:00,1.85503,1.85503,1.8541,1.85431,57000000.0
2007-08-14 02:35:00,1.85435,1.855,1.85398,1.85473,42000000.0
2007-08-14 02:40:00,1.85479,1.85485,1.85363,1.85406,50000000.0
2007-08-14 02:45:00,1.85421,1.85468,1.85406,1.85429,47000000.0
2007-08-14 02:50:00,1.85457,1.85481,1.85321,1.85342,38000000.0
2007-08-14 02:55:00,1.85365,1.85371,1.85244,1.85295,54000000.0
2007-08-14 03:00:00,1.85304,1.85606,1.85304,1.8559,43000000.0
2007-08-14 03:05:00,1.85594,1.85647,1.85588,1.85606,46000000.0
2007-08-14 03:10:00,1.85599,1.85645,1.8547,1.8547,42000000.0
2007-08-14 03:15:00,1.8548,1.85618,1.85443,1.85567,41000000.0
2007-08-14 03:20:00,1.85595,1.85706,1.85595,1.8566,38000000.0
2007-08-14 03:25:00,1.85653,1.85663,1.85425,1.85425,52000000.0
2007-08-14 03:30:00,1.8538,1.8538,1.85231,1.85365,44000000.0
2007-08-14 03:35:00,1.85412,1.855,1.85394,1.85418,40000000.0
2007-08-14 03:40:00,1.85384,1.85457,1.85364,1.8543,42000000.0
2007-08-14 03:45:00,1.85495,1.85526,1.85449,1.85449,58000000.0
2007-08-14 03:50:00,1.85463,1.85474,1.8539,1.85474,43000000.0
2007-08-14 03:55:00,1.85448,1.85508,1.85361,1.85487,42000000.0
2007-08-14 04:00:00,1.85485,1.85494,1.85409,1.85451,52000000.0
2007-08-14 04:05:00,1.85455,1.85528,1.85408,1.85487,42000000.0
2007-08-14 04:10:00,1.85491,1.85491,1.85425,1.85446,33000000.0
2007-08-14 04:15:00,1.85443,1.85511,1.85433,1.85482,63000000.0
2007-08-14 04:20:00,1.8548,1.85522,1.85469,1.85515,48000000.0
2007-08-14 04:25:00,1.855,1.85548,1.85482,1.85511,56000000.0
2007-08-14 04:30:00,1.85509,1.85526,1.85467,1.85519,56000000.0
2007-08-14 04:35:00,1.85493,1.85548,1.85493,1.85533,40000000.0
2007-08-14 04:40:00,1.85539,1.85556,1.85513,1.85517,46000000.0
2007-08-14 04:45:00,1.85531,1.85532,1.85478,1.85505,40000000.0
2007-08-14 04:50:00,1.85508,1.85565,1.85508,1.85565,49000000.0
2007-08-14 04:55:00,1.8559,1.85639,1.85557,1.85604,49000000.0
2007-08-14 05:00:00,1.85591,1.85722,1.85582,1.85722,37000000.0
2007-08-14 05:05:00,1.85681,1.8574,1.85653,1.85669,51000000.0
2007-08-14 05:10:00,1.85664,1.85716,1.85638,1.85694,60000000.0
2007-08-14 05:15:00,1.85676,1.85713,1.85609,1.85618,53000000.0
2007-08-14 05:20:00,1.85587,1.85588,1.8552,1.85535,79000000.0
2007-08-14 05:25:00,1.85512,1.85512,1.85463,1.85485,125000000.0
2007-08-14 05:30:00,1.85436,1.85496,1.85436,1.85465,43000000.0
2007-08-14 05:35:00,1.85457,1.85538,1.85424,1.85523,54000000.0
2007-08-14 05:40:00,1.85525,1.85546,1.85443,1.85537,51000000.0
2007-08-14 05:45:00,1.85531,1.85569,1.85507,1.85564,52000000.0
2007-08-14 05:50:00,1.85562,1.85586,1.85532,1.85565,82000000.0
2007-08-14 05:55:00,1.85567,1.8564,1.8556,1.85638,45000000.0
2007-08-14 06:00:00,1.85634,1.85707,1.85634,1.85707,72000000.0
2007-08-14 06:05:00,1.85704,1.8581,1.85688,1.8576,45000000.0
2007-08-14 06:10:00,1.85737,1.85848,1.85727,1.85833,47000000.0
2007-08-14 06:15:00,1.85842,1.85859,1.85811,1.85815,55000000.0
2007-08-14 06:20:00,1.85805,1.8582,1.85747,1.8579,77000000.0
2007-08-14 06:25:00,1.85782,1.85787,1.85744,1.85782,41000000.0
2007-08-14 06:30:00,1.85781,1.85914,1.85781,1.85891,85000000.0
2007-08-14 06:35:00,1.85894,1.85915,1.85778,1.8581,45000000.0
2007-08-14 06:40:00,1.85819,1.85842,1.85747,1.85768,42000000.0
2007-08-14 06:45:00,1.85776,1.85872,1.85678,1.85868,41000000.0
2007-08-14 06:50:00,1.85859,1.8589,1.85832,1.8589,46000000.0
2007-08-14 06:55:00,1.85845,1.85954,1.85845,1.85936,55000000.0
2007-08-14 07:00:00,1.85915,1.85929,1.8589,1.85899,56000000.0
2007-08-14 07:05:00,1.85927,1.85947,1.85904,1.85909,58000000.0
2007-08-14 07:10:00,1.85931,1.86048,1.85887,1.86048,61000000.0
2007-08-14 07:15:00,1.86057,1.86163,1.86033,1.86097,50000000.0
2007-08-14 07:20:00,1.86076,1.86136,1.86058,1.86095,60000000.0
2007-08-14 07:25:00,1.86078,1.86156,1.86057,1.86057,106000000.0
2007-08-14 07:30:00,1.86054,1.8612,1.86017,1.86029,76000000.0
2007-08-14 07:35:00,1.86047,1.86148,1.8603,1.86109,56000000.0
2007-08-14 07:40:00,1.86118,1.86172,1.86019,1.86076,72000000.0
2007-08-14 07:45:00,1.86073,1.86155,1.86007,1.86153,65000000.0
2007-08-14 07:50:00,1.86187,1.86189,1.86134,1.86154,97000000.0
2007-08-14 07:55:00,1.86155,1.86239,1.8613,1.86165,101000000.0
2007-08-14 08:00:00,1.86176,1.86176,1.86095,1.8612,106000000.0
2007-08-14 08:05:00,1.86153,1.8624,1.86138,1.86178,93000000.0
2007-08-14 08:10:00,1.86199,1.86278,1.8611,1.86115,118000000.0
2007-08-14 08:15:00,1.86129,1.86129,1.85942,1.8596,94000000.0
2007-08-14 08:20:00,1.85954,1.85963,1.85899,1.85941,91000000.0
2007-08-14 08:25:00,1.85977,1.86066,1.85964,1.86036,154000000.0
2007-08-14 08:30:00,1.86021,1.86031,1.8576,1.85768,216000000.0
2007-08-14 08:35:00,1.85794,1.85985,1.85794,1.85961,120000000.0
2007-08-14 08:40:00,1.85995,1.86177,1.85995,1.86095,123000000.0
2007-08-14 08:45:00,1.86097,1.86163,1.86047,1.86047,148000000.0
2007-08-14 08:50:00,1.8603,1.86093,1.86018,1.8605,232000000.0
2007-08-14 08:55:00,1.86057,1.86102,1.8601,1.86011,129000000.0
2007-08-14 09:00:00,1.85993,1.86042,1.85938,1.85962,98000000.0
2007-08-14 09:05:00,1.85969,1.8597,1.85886,1.85924,129000000.0
2007-08-14 09:10:00,1.85892,1.85956,1.85804,1.8581,216000000.0
2007-08-14 09:15:00,1.8581,1.85836,1.85761,1.85799,232000000.0
2007-08-14 09:20:00,1.85787,1.85806,1.85665,1.85753,273000000.0
2007-08-14 09:25:00,1.85772,1.8583,1.85767,1.85793,194000000.0
2007-08-14 09:30:00,1.85777,1.85777,1.85533,1.85556,151000000.0
2007-08-14 09:35:00,1.85586,1.85715,1.85586,1.85596,228000000.0
2007-08-14 09:40:00,1.8563,1.85743,1.8563,1.8565,226000000.0
2007-08-14 09:45:00,1.85684,1.85744,1.85637,1.85702,136000000.0
2007-08-14 09:50:00,1.85725,1.85739,1.85592,1.85592,196000000.0
2007-08-14 09:55:00,1.85624,1.85976,1.85624,1.85938,190000000.0
2007-08-14 10:00:00,1.85944,1.86134,1.85917,1.86093,196000000.0
2007-08-14 10:05:00,1.86071,1.86094,1.85965,1.86094,232000000.0
2007-08-14 10:10:00,1.86091,1.86112,1.8601,1.86039,303000000.0
2007-08-14 10:15:00,1.86051,1.86057,1.85996,1.8601,225000000.0
2007-08-14 10:20:00,1.85998,1.86019,1.85956,1.85963,233000000.0
2007-08-14 10:25:00,1.8596,1.86021,1.85942,1.85983,301000000.0
2007-08-14 10:30:00,1.85989,1.86205,1.85989,1.86157,157000000.0
2007-08-14 10:35:00,1.86134,1.8624,1.86089,1.86226,140000000.0
2007-08-14 10:40:00,1.86252,1.86285,1.86155,1.86155,139000000.0
2007-08-14 10:45:00,1.86155,1.86155,1.85906,1.85916,165000000.0
2007-08-14 10:50:00,1.85915,1.85977,1.85803,1.85803,206000000.0
2007-08-14 10:55:00,1.8582,1.8582,1.85605,1.85637,176000000.0
2007-08-14 11:00:00,1.8567,1.85679,1.85542,1.85627,178000000.0
2007-08-14 11:05:00,1.85626,1.85758,1.85608,1.85754,142000000.0
2007-08-14 11:10:00,1.85755,1.8588,1.85731,1.8588,236000000.0
2007-08-14 11:15:00,1.8588,1.85931,1.85833,1.85914,218000000.0
2007-08-14 11:20:00,1.85913,1.85915,1.85838,1.85854,229000000.0
2007-08-14 11:25:00,1.85842,1.85891,1.85739,1.85756,183000000.0
2007-08-14 11:30:00,1.85753,1.859,1.85693,1.859,173000000.0
2007-08-14 11:35:00,1.85906,1.86141,1.85893,1.86118,231000000.0
2007-08-14 11:40:00,1.8606,1.86131,1.86023,1.8608,185000000.0
2007-08-14 11:45:00,1.86075,1.86141,1.86024,1.86141,169000000.0
2007-08-14 11:50:00,1.86094,1.86094,1.8579,1.85835,188000000.0
2007-08-14 11:55:00,1.85828,1.85876,1.85779,1.85779,200000000.0
2007-08-14 12:00:00,1.8577,1.85809,1.85686,1.85806,150000000.0
2007-08-14 12:05:00,1.85815,1.85839,1.85752,1.85839,112000000.0
2007-08-14 12:10:00,1.85815,1.85986,1.85812,1.85948,149000000.0
2007-08-14 12:15:00,1.85933,1.85965,1.85853,1.85947,180000000.0
2007-08-14 12:20:00,1.85942,1.85979,1.85844,1.85871,178000000.0
2007-08-14 12:25:00,1.85878,1.85917,1.85591,1.85663,208000000.0
2007-08-14 12:30:00,1.85857,1.85858,1.85671,1.85817,188000000.0
2007-08-14 12:35:00,1.85822,1.85879,1.85802,1.85879,98000000.0
2007-08-14 12:40:00,1.85852,1.85896,1.85776,1.85896,82000000.0
2007-08-14 12:45:00,1.85873,1.85896,1.85807,1.85808,160000000.0
2007-08-14 12:50:00,1.85819,1.85819,1.85757,1.85789,129000000.0
2007-08-14 12:55:00,1.85791,1.85816,1.85687,1.85752,131000000.0
2007-08-14 13:00:00,1.85791,1.85858,1.85731,1.85797,91000000.0
2007-08-14 13:05:00,1.85807,1.85838,1.85786,1.85802,126000000.0
2007-08-14 13:10:00,1.85778,1.8579,1.85743,1.85747,104000000.0
2007-08-14 13:15:00,1.85738,1.85738,1.85575,1.85587,141000000.0
2007-08-14 13:20:00,1.85595,1.85652,1.85413,1.85473,165000000.0
2007-08-14 13:25:00,1.85486,1.85607,1.85486,1.85565,128000000.0
2007-08-14 13:30:00,1.85539,1.85584,1.85502,1.85557,118000000.0
2007-08-14 13:35:00,1.85555,1.85585,1.85532,1.85554,143000000.0
2007-08-14 13:40:00,1.85546,1.85561,1.85458,1.85462,145000000.0
2007-08-14 13:45:00,1.8546,1.85581,1.8546,1.85564,101000000.0
2007-08-14 13:50:00,1.85576,1.85644,1.85576,1.85618,144000000.0
2007-08-14 13:55:00,1.85611,1.85611,1.85452,1.85452,144000000.0
2007-08-14 14:00:00,1.85476,1.85583,1.85433,1.85555,124000000.0
2007-08-14 14:05:00,1.85558,1.85631,1.8554,1.85626,128000000.0
2007-08-14 14:10:00,1.8564,1.85696,1.85627,1.8566,104000000.0
2007-08-14 14:15:00,1.85678,1.85772,1.85654,1.85762,86000000.0
2007-08-14 14:20:00,1.85737,1.8574,1.85658,1.85664,84000000.0
2007-08-14 14:25:00,1.85684,1.85703,1.85624,1.85655,75000000.0
2007-08-14 14:30:00,1.85637,1.85819,1.85637,1.85791,67000000.0
2007-08-14 14:35:00,1.8577,1.85865,1.85704,1.85865,41000000.0
2007-08-14 14:40:00,1.85929,1.85929,1.85754,1.8577,43000000.0
2007-08-14 14:45:00,1.85733,1.8592,1.85694,1.8592,41000000.0
2007-08-14 14:50:00,1.85863,1.85878,1.85696,1.85718,39000000.0
2007-08-14 14:55:00,1.85675,1.8572,1.85642,1.85709,38000000.0
2007-08-14 15:00:00,1.85715,1.85789,1.85619,1.85789,37000000.0
2007-08-14 15:05:00,1.8579,1.85954,1.85772,1.85888,41000000.0
2007-08-14 15:10:00,1.85891,1.85928,1.85846,1.85875,47000000.0
2007-08-14 15:15:00,1.85897,1.8592,1.85871,1.85889,41000000.0
2007-08-14 15:20:00,1.85874,1.85897,1.85733,1.85748,42000000.0
2007-08-14 15:25:00,1.85731,1.85823,1.85709,1.85823,39000000.0
2007-08-14 15:30:00,1.85817,1.85818,1.85744,1.85744,45000000.0
2007-08-14 15:35:00,1.85783,1.85968,1.85764,1.8595,39000000.0
2007-08-14 15:40:00,1.8593,1.85968,1.85802,1.85802,44000000.0
2007-08-14 15:45:00,1.85793,1.85931,1.85772,1.85922,40000000.0
2007-08-14 15:50:00,1.85899,1.85977,1.85899,1.85924,42000000.0
2007-08-14 15:55:00,1.85932,1.85984,1.85911,1.85945,43000000.0
2007-08-14 16:00:00,1.85945,1.86125,1.85945,1.86125,43000000.0
2007-08-14 16:05:00,1.86111,1.86277,1.8603,1.86178,44000000.0
2007-08-14 16:10:00,1.86193,1.86193,1.86074,1.86086,44000000.0
2007-08-14 16:15:00,1.86111,1.8615,1.86058,1.86072,47000000.0
2007-08-14 16:20:00,1.86011,1.86068,1.85917,1.86068,44000000.0
2007-08-14 16:25:00,1.86048,1.86206,1.86033,1.86206,43000000.0
2007-08-14 16:30:00,1.86225,1.86225,1.85888,1.85888,42000000.0
2007-08-14 16:35:00,1.85874,1.85975,1.85841,1.85975,38000000.0
2007-08-14 16:40:00,1.86003,1.86003,1.85928,1.85963,42000000.0
2007-08-14 16:45:00,1.85945,1.86018,1.85843,1.85868,47000000.0
2007-08-14 16:50:00,1.85863,1.85906,1.85816,1.85906,39000000.0
2007-08-14 16:55:00,1.85918,1.86147,1.85913,1.86137,44000000.0
2007-08-14 17:00:00,1.86162,1.86268,1.86043,1.86254,40000000.0
2007-08-14 17:05:00,1.86232,1.86267,1.8615,1.8624,44000000.0
2007-08-14 17:10:00,1.8627,1.86422,1.86215,1.86371,40000000.0
2007-08-14 17:15:00,1.86398,1.86459,1.86348,1.86398,40000000.0
2007-08-14 17:20:00,1.86354,1.86397,1.86314,1.86397,41000000.0
2007-08-14 17:25:00,1.86427,1.86492,1.8641,1.86463,38000000.0
2007-08-14 17:30:00,1.86427,1.86427,1.86234,1.86259,45000000.0
2007-08-14 17:35:00,1.86297,1.86317,1.86124,1.8625,36000000.0
2007-08-14 17:40:00,1.86268,1.86268,1.86089,1.86127,45000000.0
2007-08-14 17:45:00,1.86119,1.86158,1.85964,1.86023,37000000.0
2007-08-14 17:50:00,1.86009,1.86009,1.85832,1.85832,39000000.0
2007-08-14 17:55:00,1.8583,1.85934,1.8581,1.85849,44000000.0
2007-08-14 18:00:00,1.85839,1.86047,1.85839,1.86006,44000000.0
2007-08-14 18:05:00,1.86026,1.86058,1.85993,1.85998,44000000.0
2007-08-14 18:10:00,1.85978,1.86087,1.85972,1.85998,45000000.0
2007-08-14 18:15:00,1.86005,1.86041,1.85888,1.85888,46000000.0
2007-08-14 18:20:00,1.85856,1.85872,1.8565,1.85825,47000000.0
2007-08-14 18:25:00,1.85859,1.86023,1.85859,1.86012,36000000.0
2007-08-14 18:30:00,1.86019,1.86068,1.85989,1.86057,46000000.0
2007-08-14 18:35:00,1.86055,1.86135,1.86039,1.86039,38000000.0
2007-08-14 18:40:00,1.86034,1.86175,1.86023,1.86163,41000000.0
2007-08-14 18:45:00,1.86136,1.86164,1.86045,1.86112,44000000.0
2007-08-14 18:50:00,1.86122,1.86148,1.86034,1.86053,44000000.0
2007-08-14 18:55:00,1.8611,1.86166,1.86071,1.86121,41000000.0
2007-08-14 19:00:00,1.86126,1.86138,1.86051,1.86064,37000000.0
2007-08-14 19:05:00,1.86066,1.86081,1.85981,1.86065,40000000.0
2007-08-14 19:10:00,1.86088,1.86319,1.86088,1.86239,44000000.0
2007-08-14 19:15:00,1.8621,1.86249,1.86104,1.86249,47000000.0
2007-08-14 19:20:00,1.86225,1.86272,1.86188,1.86224,47000000.0
2007-08-14 19:25:00,1.86243,1.86253,1.86197,1.86233,41000000.0
2007-08-14 19:30:00,1.86214,1.86241,1.86131,1.86131,42000000.0
2007-08-14 19:35:00,1.86077,1.86154,1.86076,1.86141,38000000.0
2007-08-14 19:40:00,1.86166,1.86166,1.86094,1.86114,42000000.0
2007-08-14 19:45:00,1.86123,1.86151,1.86052,1.86053,40000000.0
2007-08-14 19:50:00,1.86128,1.8617,1.86117,1.86139,36000000.0
2007-08-14 19:55:00,1.86058,1.86058,1.85957,1.85982,41000000.0
2007-08-14 20:00:00,1.86006,1.86006,1.8591,1.85957,39000000.0
2007-08-14 20:05:00,1.85941,1.86027,1.85926,1.85946,45000000.0
2007-08-14 20:10:00,1.85923,1.86075,1.85923,1.86053,40000000.0
2007-08-14 20:15:00,1.86036,1.86073,1.86018,1.86019,42000000.0
2007-08-14 20:20:00,1.85939,1.86002,1.85883,1.85907,40000000.0
2007-08-14 20:25:00,1.85906,1.86012,1.85897,1.86004,43000000.0
2007-08-14 20:30:00,1.86024,1.86108,1.85999,1.86108,37000000.0
2007-08-14 20:35:00,1.86126,1.8616,1.85996,1.86017,46000000.0
2007-08-14 20:40:00,1.86015,1.86062,1.85968,1.86008,45000000.0
2007-08-14 20:45:00,1.85983,1.85987,1.85926,1.85961,39000000.0
2007-08-14 20:50:00,1.85951,1.86048,1.85942,1.86037,50000000.0
2007-08-14 20:55:00,1.8605,1.86138,1.8605,1.86057,36000000.0
2007-08-14 21:00:00,1.86036,1.86037,1.85963,1.85994,36000000.0
2007-08-14 21:05:00,1.85981,1.85991,1.85861,1.85861,43000000.0
2007-08-14 21:10:00,1.8589,1.86031,1.8589,1.86022,41000000.0
2007-08-14 21:15:00,1.86023,1.86073,1.86,1.86058,39000000.0
2007-08-14 21:20:00,1.86061,1.86106,1.85992,1.86004,49000000.0
2007-08-14 21:25:00,1.86012,1.86018,1.85782,1.85897,35000000.0
2007-08-14 21:30:00,1.85865,1.86004,1.85865,1.85963,45000000.0
2007-08-14 21:35:00,1.85958,1.86026,1.85954,1.85995,44000000.0
2007-08-14 21:40:00,1.8602,1.86053,1.85944,1.8596,36000000.0
2007-08-14 21:45:00,1.85926,1.85956,1.85877,1.85909,34000000.0
2007-08-14 21:50:00,1.8592,1.85929,1.85864,1.8592,36000000.0
2007-08-14 21:55:00,1.85922,1.85977,1.85905,1.85916,37000000.0
2007-08-14 22:00:00,1.85905,1.85924,1.85859,1.85869,42000000.0
2007-08-14 22:05:00,1.85844,1.86057,1.85843,1.86057,42000000.0
2007-08-14 22:10:00,1.86063,1.86123,1.86026,1.86098,42000000.0
2007-08-14 22:15:00,1.86093,1.86236,1.86063,1.86186,37000000.0
2007-08-14 22:20:00,1.8617,1.86182,1.86133,1.86133,39000000.0
2007-08-14 22:25:00,1.86127,1.8627,1.86104,1.8627,39000000.0
2007-08-14 22:30:00,1.86232,1.86254,1.86124,1.8614,38000000.0
2007-08-14 22:35:00,1.86126,1.86238,1.86126,1.86208,43000000.0
2007-08-14 22:40:00,1.86223,1.86223,1.86092,1.86142,43000000.0
2007-08-14 22:45:00,1.86138,1.86157,1.86074,1.86149,45000000.0
2007-08-14 22:50:00,1.86128,1.86164,1.86085,1.86127,40000000.0
2007-08-14 22:55:00,1.86149,1.8621,1.8613,1.86175,35000000.0
2007-08-14 23:00:00,1.86181,1.86252,1.86156,1.86158,39000000.0
2007-08-14 23:05:00,1.8617,1.86239,1.86139,1.86199,42000000.0
2007-08-14 23:10:00,1.86202,1.86211,1.86166,1.86194,40000000.0
2007-08-14 23:15:00,1.86201,1.86296,1.86164,1.86285,41000000.0
2007-08-14 23:20:00,1.86269,1.86292,1.86209,1.86209,44000000.0
2007-08-14 23:25:00,1.86216,1.86233,1.86106,1.86159,43000000.0
2007-08-14 23:30:00,1.86165,1.86285,1.86147,1.86285,37000000.0
2007-08-14 23:35:00,1.86264,1.86305,1.86243,1.86243,43000000.0
2007-08-14 23:40:00,1.86239,1.86284,1.86188,1.86227,35000000.0
2007-08-14 23:45:00,1.86254,1.8627,1.86202,1.86238,40000000.0
2007-08-14 23:50:00,1.86234,1.86271,1.86218,1.86257,29000000.0
2007-08-14 23:55:00,1.86213,1.86319,1.86198,1.86319,36000000.0
2007-08-15 00:00:00,1.86309,1.86353,1.86293,1.86331,37000000.0
2007-08-15 00:05:00,1.86319,1.86329,1.86264,1.86291,40000000.0
2007-08-15 00:10:00,1.86292,1.86317,1.86239,1.86256,39000000.0
2007-08-15 00:15:00,1.86218,1.86247,1.86182,1.86242,42000000.0
2007-08-15 00:20:00,1.86213,1.86213,1.86132,1.86142,45000000.0
2007-08-15 00:25:00,1.86148,1.86311,1.86148,1.86305,41000000.0
2007-08-15 00:30:00,1.86297,1.86391,1.86297,1.86391,47000000.0
2007-08-15 00:35:00,1.86368,1.86443,1.86176,1.86305,36000000.0
2007-08-15 00:40:00,1.86328,1.86429,1.86319,1.86341,42000000.0
2007-08-15 00:45:00,1.86341,1.86341,1.86277,1.86285,46000000.0
2007-08-15 00:50:00,1.86227,1.86275,1.86113,1.86184,39000000.0
2007-08-15 00:55:00,1.86215,1.86369,1.86205,1.86356,38000000.0
2007-08-15 01:00:00,1.86383,1.86407,1.86329,1.8638,41000000.0
2007-08-15 01:05:00,1.86377,1.86401,1.86286,1.86376,41000000.0
2007-08-15 01:10:00,1.86397,1.86439,1.86348,1.86377,45000000.0
2007-08-15 01:15:00,1.86382,1.86462,1.86382,1.86424,41000000.0
2007-08-15 01:20:00,1.86412,1.86461,1.86412,1.86418,40000000.0
2007-08-15 01:25:00,1.86448,1.86448,1.86395,1.86415,36000000.0
2007-08-15 01:30:00,1.8641,1.86445,1.86381,1.86406,40000000.0
2007-08-15 01:35:00,1.86418,1.86435,1.86359,1.86369,42000000.0
2007-08-15 01:40:00,1.86353,1.86376,1.86282,1.86282,43000000.0
2007-08-15 01:45:00,1.863,1.86341,1.8626,1.86333,41000000.0
2007-08-15 01:50:00,1.86366,1.86462,1.86359,1.86439,43000000.0
2007-08-15 01:55:00,1.86424,1.86451,1.86219,1.86397,41000000.0
2007-08-15 02:00:00,1.86395,1.86429,1.86359,1.86359,59000000.0
2007-08-15 02:05:00,1.86346,1.86373,1.86307,1.86335,55000000.0
2007-08-15 02:10:00,1.86336,1.86433,1.86331,1.8643,43000000.0
2007-08-15 02:15:00,1.86426,1.86442,1.86392,1.86393,40000000.0
2007-08-15 02:20:00,1.86401,1.86413,1.86381,1.86405,48000000.0
2007-08-15 02:25:00,1.86409,1.86418,1.86383,1.86393,71000000.0
2007-08-15 02:30:00,1.86388,1.86459,1.86346,1.8643,57000000.0
2007-08-15 02:35:00,1.86456,1.86486,1.86425,1.86451,42000000.0
2007-08-15 02:40:00,1.86455,1.86759,1.86455,1.86756,50000000.0
2007-08-15 02:45:00,1.86761,1.87051,1.86748,1.86928,47000000.0
2007-08-15 02:50:00,1.86968,1.87219,1.86963,1.87219,38000000.0
2007-08-15 02:55:00,1.87202,1.87202,1.86952,1.87012,54000000.0
2007-08-15 03:00:00,1.87011,1.87052,1.86973,1.87052,43000000.0
2007-08-15 03:05:00,1.8704,1.87158,1.87033,1.87149,46000000.0
2007-08-15 03:10:00,1.87133,1.87201,1.87101,1.8712,42000000.0
2007-08-15 03:15:00,1.87112,1.87129,1.87031,1.871,41000000.0
2007-08-15 03:20:00,1.8711,1.87206,1.87083,1.87198,38000000.0
2007-08-15 03:25:00,1.87197,1.87222,1.87049,1.87068,52000000.0
2007-08-15 03:30:00,1.8708,1.87188,1.87063,1.87121,44000000.0
2007-08-15 03:35:00,1.87114,1.87215,1.8709,1.87184,40000000.0
2007-08-15 03:40:00,1.87208,1.87258,1.87191,1.87238,42000000.0
2007-08-15 03:45:00,1.8723,1.87307,1.87214,1.87307,58000000.0
2007-08-15 03:50:00,1.87319,1.87319,1.87246,1.87283,43000000.0
2007-08-15 03:55:00,1.87271,1.87272,1.87175,1.87239,45000000.0
2007-08-15 04:00:00,1.87213,1.87399,1.8719,1.87256,52000000.0
2007-08-15 04:05:00,1.8727,1.87543,1.8727,1.87513,42000000.0
2007-08-15 04:10:00,1.87559,1.87617,1.87534,1.87543,34000000.0
2007-08-15 04:15:00,1.87512,1.87536,1.87412,1.87443,63000000.0
2007-08-15 04:20:00,1.87414,1.87451,1.87382,1.87403,48000000.0
2007-08-15 04:25:00,1.87388,1.8744,1.87172,1.87207,56000000.0
2007-08-15 04:30:00,1.87148,1.87148,1.86996,1.87066,61000000.0
2007-08-15 04:35:00,1.87079,1.87245,1.87064,1.87222,33000000.0
2007-08-15 04:40:00,1.87247,1.87343,1.87223,1.87271,46000000.0
2007-08-15 04:45:00,1.87261,1.87369,1.87259,1.87337,40000000.0
2007-08-15 04:50:00,1.87327,1.87371,1.87327,1.87361,49000000.0
2007-08-15 04:55:00,1.87372,1.87431,1.87279,1.87431,49000000.0
2007-08-15 05:00:00,1.87421,1.87549,1.87421,1.87456,37000000.0
2007-08-15 05:05:00,1.87446,1.87529,1.87419,1.87529,51000000.0
2007-08-15 05:10:00,1.87539,1.87669,1.87524,1.87618,60000000.0
2007-08-15 05:15:00,1.87563,1.87571,1.87401,1.87401,53000000.0
2007-08-15 05:20:00,1.874,1.87517,1.874,1.87517,79000000.0
2007-08-15 05:25:00,1.87542,1.87542,1.87342,1.87342,125000000.0
2007-08-15 05:30:00,1.87349,1.87435,1.87341,1.87419,43000000.0
2007-08-15 05:35:00,1.87405,1.8745,1.87363,1.87392,54000000.0
2007-08-15 05:40:00,1.87386,1.87466,1.87376,1.87435,51000000.0
2007-08-15 05:45:00,1.87456,1.8752,1.87456,1.87497,52000000.0
2007-08-15 05:50:00,1.87498,1.87965,1.87493,1.87965,82000000.0
2007-08-15 05:55:00,1.87981,1.8806,1.87903,1.8806,45000000.0
2007-08-15 06:00:00,1.88058,1.88073,1.87834,1.87941,72000000.0
2007-08-15 06:05:00,1.87938,1.87994,1.87911,1.87944,45000000.0
2007-08-15 06:10:00,1.87989,1.88511,1.87989,1.88505,47000000.0
2007-08-15 06:15:00,1.88547,1.88632,1.88478,1.88632,55000000.0
2007-08-15 06:20:00,1.88645,1.88695,1.8857,1.88642,77000000.0
2007-08-15 06:25:00,1.88606,1.88702,1.88606,1.887,41000000.0
2007-08-15 06:30:00,1.88688,1.88912,1.88051,1.88051,85000000.0
2007-08-15 06:35:00,1.87967,1.88313,1.87913,1.88101,45000000.0
2007-08-15 06:40:00,1.88063,1.88065,1.87881,1.87903,42000000.0
2007-08-15 06:45:00,1.87897,1.88219,1.87694,1.88219,39000000.0
2007-08-15 06:50:00,1.88265,1.88345,1.882,1.88324,46000000.0
2007-08-15 06:55:00,1.8832,1.88336,1.88169,1.88199,55000000.0
2007-08-15 07:00:00,1.88212,1.88339,1.88204,1.88276,56000000.0
2007-08-15 07:05:00,1.88289,1.88289,1.88168,1.88168,58000000.0
2007-08-15 07:10:00,1.88212,1.88217,1.8801,1.88079,61000000.0
2007-08-15 07:15:00,1.88003,1.88123,1.87981,1.88071,50000000.0
2007-08-15 07:20:00,1.88068,1.8818,1.88068,1.8818,60000000.0
2007-08-15 07:25:00,1.88228,1.88228,1.88119,1.88185,106000000.0
2007-08-15 07:30:00,1.88186,1.88306,1.88186,1.88278,76000000.0
2007-08-15 07:35:00,1.88282,1.88308,1.88101,1.88109,56000000.0
2007-08-15 07:40:00,1.88104,1.88157,1.88085,1.88126,72000000.0
2007-08-15 07:45:00,1.88097,1.88121,1.88018,1.8806,65000000.0
2007-08-15 07:50:00,1.88055,1.88112,1.88016,1.88062,97000000.0
2007-08-15 07:55:00,1.88073,1.88106,1.87949,1.88001,101000000.0
2007-08-15 08:00:00,1.87994,1.8801,1.87904,1.87967,106000000.0
2007-08-15 08:05:00,1.87956,1.88118,1.87884,1.88112,93000000.0
2007-08-15 08:10:00,1.88148,1.88684,1.88148,1.88677,118000000.0
2007-08-15 08:15:00,1.88621,1.8884,1.88621,1.88632,94000000.0
2007-08-15 08:20:00,1.88622,1.88696,1.88479,1.88517,91000000.0
2007-08-15 08:25:00,1.88492,1.8855,1.88358,1.88439,154000000.0
2007-08-15 08:30:00,1.88411,1.88539,1.88384,1.88526,216000000.0
2007-08-15 08:35:00,1.88548,1.88583,1.88428,1.88438,120000000.0
2007-08-15 08:40:00,1.88452,1.88474,1.8835,1.88365,123000000.0
2007-08-15 08:45:00,1.88393,1.88407,1.88249,1.88407,148000000.0
2007-08-15 08:50:00,1.88447,1.88514,1.88411,1.88457,232000000.0
2007-08-15 08:55:00,1.88472,1.888,1.88472,1.88775,129000000.0
2007-08-15 09:00:00,1.88695,1.88695,1.8848,1.88613,98000000.0
2007-08-15 09:05:00,1.88602,1.88602,1.88457,1.88458,129000000.0
2007-08-15 09:10:00,1.88443,1.88514,1.88415,1.88428,216000000.0
2007-08-15 09:15:00,1.8839,1.88392,1.88243,1.88285,232000000.0
2007-08-15 09:20:00,1.88267,1.88294,1.88188,1.88243,273000000.0
2007-08-15 09:25:00,1.88244,1.88287,1.88185,1.88197,194000000.0
2007-08-15 09:30:00,1.88203,1.88318,1.88203,1.88291,151000000.0
2007-08-15 09:35:00,1.8828,1.8833,1.88165,1.88198,228000000.0
2007-08-15 09:40:00,1.8817,1.88205,1.88096,1.88139,226000000.0
2007-08-15 09:45:00,1.88131,1.8819,1.88053,1.88109,136000000.0
2007-08-15 09:50:00,1.88138,1.88412,1.88135,1.88412,196000000.0
2007-08-15 09:55:00,1.88453,1.88539,1.8842,1.8845,190000000.0
2007-08-15 10:00:00,1.88427,1.88553,1.88427,1.88489,196000000.0
2007-08-15 10:05:00,1.88487,1.8852,1.88411,1.88411,232000000.0
2007-08-15 10:10:00,1.88398,1.88543,1.8839,1.88534,303000000.0
2007-08-15 10:15:00,1.88533,1.88656,1.88503,1.88656,225000000.0
2007-08-15 10:20:00,1.88704,1.88717,1.88637,1.88671,233000000.0
2007-08-15 10:25:00,1.88671,1.88672,1.88381,1.88431,301000000.0
2007-08-15 10:30:00,1.88461,1.88471,1.884,1.88458,157000000.0
2007-08-15 10:35:00,1.88434,1.88434,1.88264,1.88264,140000000.0
2007-08-15 10:40:00,1.88149,1.88249,1.88149,1.88227,139000000.0
2007-08-15 10:45:00,1.88241,1.88481,1.88232,1.88448,165000000.0
2007-08-15 10:50:00,1.8843,1.88481,1.88383,1.88461,206000000.0
2007-08-15 10:55:00,1.88441,1.88601,1.88441,1.88585,176000000.0
2007-08-15 11:00:00,1.8859,1.88712,1.88583,1.88712,178000000.0
2007-08-15 11:05:00,1.88682,1.88805,1.88681,1.88777,142000000.0
2007-08-15 11:10:00,1.88784,1.88806,1.88646,1.88646,236000000.0
2007-08-15 11:15:00,1.88625,1.88641,1.8852,1.88569,218000000.0
2007-08-15 11:20:00,1.88574,1.88606,1.88446,1.88476,229000000.0
2007-08-15 11:25:00,1.88465,1.88512,1.88436,1.88493,183000000.0
2007-08-15 11:30:00,1.88506,1.88522,1.88415,1.88469,173000000.0
2007-08-15 11:35:00,1.88478,1.88526,1.88428,1.88513,231000000.0
2007-08-15 11:40:00,1.88506,1.88515,1.88262,1.88278,185000000.0
2007-08-15 11:45:00,1.88245,1.88275,1.88182,1.88189,169000000.0
2007-08-15 11:50:00,1.88179,1.88236,1.88134,1.88192,188000000.0
2007-08-15 11:55:00,1.88214,1.88314,1.88152,1.88265,200000000.0
2007-08-15 12:00:00,1.88241,1.88358,1.88241,1.88303,150000000.0
2007-08-15 12:05:00,1.88315,1.88429,1.88315,1.88373,112000000.0
2007-08-15 12:10:00,1.88367,1.88562,1.88348,1.88432,149000000.0
2007-08-15 12:15:00,1.88477,1.88527,1.88278,1.883,180000000.0
2007-08-15 12:20:00,1.88312,1.88459,1.88311,1.88311,178000000.0
2007-08-15 12:25:00,1.88326,1.88558,1.88321,1.88371,208000000.0
2007-08-15 12:30:00,1.88554,1.8858,1.8835,1.8835,188000000.0
2007-08-15 12:35:00,1.88318,1.88388,1.88252,1.88265,96000000.0
2007-08-15 12:40:00,1.88295,1.88447,1.88295,1.88445,82000000.0
2007-08-15 12:45:00,1.88447,1.88485,1.88381,1.8847,160000000.0
2007-08-15 12:50:00,1.88472,1.88638,1.8845,1.88576,129000000.0
2007-08-15 12:55:00,1.88544,1.88556,1.88328,1.88328,131000000.0
2007-08-15 13:00:00,1.88297,1.88351,1.88285,1.88344,91000000.0
2007-08-15 13:05:00,1.88357,1.8839,1.88257,1.88277,126000000.0
2007-08-15 13:10:00,1.88264,1.88526,1.88264,1.88508,104000000.0
2007-08-15 13:15:00,1.88505,1.88554,1.88496,1.88508,141000000.0
2007-08-15 13:20:00,1.88478,1.88492,1.88272,1.88281,165000000.0
2007-08-15 13:25:00,1.88291,1.88418,1.88233,1.88391,128000000.0
2007-08-15 13:30:00,1.88382,1.8839,1.88218,1.88255,118000000.0
2007-08-15 13:35:00,1.88283,1.8841,1.88249,1.88399,143000000.0
2007-08-15 13:40:00,1.88401,1.88514,1.88361,1.88385,145000000.0
2007-08-15 13:45:00,1.88391,1.88429,1.88347,1.88348,101000000.0
2007-08-15 13:50:00,1.88386,1.88386,1.88311,1.88334,144000000.0
2007-08-15 13:55:00,1.8834,1.88351,1.88195,1.88296,144000000.0
2007-08-15 14:00:00,1.88248,1.88304,1.88231,1.88295,124000000.0
2007-08-15 14:05:00,1.88344,1.8851,1.88273,1.88295,128000000.0
2007-08-15 14:10:00,1.88316,1.88478,1.88294,1.88478,104000000.0
2007-08-15 14:15:00,1.88517,1.88534,1.8832,1.88395,86000000.0
2007-08-15 14:20:00,1.88388,1.88397,1.88343,1.88386,84000000.0
2007-08-15 14:25:00,1.88392,1.88395,1.88081,1.88092,75000000.0
2007-08-15 14:30:00,1.88087,1.88265,1.88087,1.88201,67000000.0
2007-08-15 14:35:00,1.88189,1.8819,1.87935,1.87962,41000000.0
2007-08-15 14:40:00,1.87962,1.88096,1.87962,1.88016,43000000.0
2007-08-15 14:45:00,1.88018,1.88202,1.87995,1.88202,41000000.0
2007-08-15 14:50:00,1.88223,1.88708,1.88223,1.88635,39000000.0
2007-08-15 14:55:00,1.8867,1.88813,1.8848,1.8848,38000000.0
2007-08-15 15:00:00,1.88461,1.88571,1.88461,1.88527,37000000.0
2007-08-15 15:05:00,1.88523,1.88539,1.88381,1.88422,41000000.0
2007-08-15 15:10:00,1.88383,1.88399,1.88033,1.881,47000000.0
2007-08-15 15:15:00,1.8808,1.88269,1.88064,1.88269,41000000.0
2007-08-15 15:20:00,1.88292,1.88603,1.88292,1.88543,42000000.0
2007-08-15 15:25:00,1.88528,1.88528,1.88473,1.88506,39000000.0
2007-08-15 15:30:00,1.88446,1.8845,1.88327,1.88354,45000000.0
2007-08-15 15:35:00,1.88359,1.88378,1.8811,1.883,39000000.0
2007-08-15 15:40:00,1.88328,1.88497,1.88328,1.88445,44000000.0
2007-08-15 15:45:00,1.88431,1.88512,1.88296,1.88339,40000000.0
2007-08-15 15:50:00,1.88318,1.88432,1.88224,1.88275,42000000.0
2007-08-15 15:55:00,1.88273,1.88848,1.88055,1.88848,43000000.0
2007-08-15 16:00:00,1.88921,1.8893,1.8874,1.88869,43000000.0
2007-08-15 16:05:00,1.88868,1.88891,1.88593,1.88593,44000000.0
2007-08-15 16:10:00,1.88523,1.88523,1.88336,1.88372,44000000.0
2007-08-15 16:15:00,1.88414,1.88432,1.88106,1.88299,47000000.0
2007-08-15 16:20:00,1.88324,1.8841,1.88094,1.88098,44000000.0
2007-08-15 16:25:00,1.88036,1.88036,1.87885,1.87956,43000000.0
2007-08-15 16:30:00,1.87953,1.87977,1.87806,1.87905,42000000.0
2007-08-15 16:35:00,1.87894,1.87955,1.87676,1.87751,38000000.0
2007-08-15 16:40:00,1.87779,1.87827,1.87681,1.87712,42000000.0
2007-08-15 16:45:00,1.87726,1.87797,1.87621,1.87657,47000000.0
2007-08-15 16:50:00,1.87674,1.87708,1.87607,1.87639,39000000.0
2007-08-15 16:55:00,1.87629,1.87772,1.87463,1.87772,44000000.0
2007-08-15 17:00:00,1.878,1.87816,1.87559,1.87802,40000000.0
2007-08-15 17:05:00,1.878,1.87896,1.87771,1.87868,44000000.0
2007-08-15 17:10:00,1.87872,1.87931,1.8782,1.87899,40000000.0
2007-08-15 17:15:00,1.87902,1.88136,1.87895,1.88065,40000000.0
2007-08-15 17:20:00,1.88051,1.88057,1.87992,1.88057,41000000.0
2007-08-15 17:25:00,1.88061,1.88197,1.88002,1.88086,38000000.0
2007-08-15 17:30:00,1.88071,1.88113,1.87946,1.87971,45000000.0
2007-08-15 17:35:00,1.87995,1.88147,1.87972,1.88126,36000000.0
2007-08-15 17:40:00,1.88134,1.88172,1.88076,1.88126,45000000.0
2007-08-15 17:45:00,1.8814,1.88336,1.88124,1.88336,37000000.0
2007-08-15 17:50:00,1.88345,1.88444,1.88277,1.88306,39000000.0
2007-08-15 17:55:00,1.88287,1.88312,1.88222,1.88237,44000000.0
2007-08-15 18:00:00,1.88188,1.88199,1.88046,1.8814,44000000.0
2007-08-15 18:05:00,1.88173,1.88197,1.88136,1.8815,44000000.0
2007-08-15 18:10:00,1.88157,1.8823,1.88117,1.88208,45000000.0
2007-08-15 18:15:00,1.88204,1.88206,1.88025,1.88129,46000000.0
2007-08-15 18:20:00,1.88141,1.88212,1.87888,1.88173,47000000.0
2007-08-15 18:25:00,1.88144,1.88144,1.88036,1.88084,36000000.0
2007-08-15 18:30:00,1.88052,1.88184,1.88023,1.88023,46000000.0
2007-08-15 18:35:00,1.87872,1.88106,1.87801,1.88087,38000000.0
2007-08-15 18:40:00,1.88083,1.88097,1.87992,1.87992,41000000.0
2007-08-15 18:45:00,1.87931,1.8795,1.87808,1.8794,44000000.0
2007-08-15 18:50:00,1.87953,1.88032,1.87887,1.8803,44000000.0
2007-08-15 18:55:00,1.88046,1.88128,1.87889,1.88079,41000000.0
2007-08-15 19:00:00,1.881,1.88134,1.88042,1.88044,37000000.0
2007-08-15 19:05:00,1.87997,1.87997,1.8787,1.87937,40000000.0
2007-08-15 19:10:00,1.87949,1.87969,1.87766,1.87912,44000000.0
2007-08-15 19:15:00,1.87928,1.8795,1.87631,1.87727,47000000.0
2007-08-15 19:20:00,1.87744,1.87777,1.87663,1.87728,47000000.0
2007-08-15 19:25:00,1.8772,1.87735,1.87566,1.87735,41000000.0
2007-08-15 19:30:00,1.87699,1.87725,1.87661,1.87725,42000000.0
2007-08-15 19:35:00,1.87726,1.87726,1.87456,1.87456,38000000.0
2007-08-15 19:40:00,1.87469,1.87477,1.87126,1.87126,42000000.0
2007-08-15 19:45:00,1.87047,1.87259,1.87024,1.87259,40000000.0
2007-08-15 19:50:00,1.87311,1.87392,1.8714,1.87147,36000000.0
2007-08-15 19:55:00,1.8712,1.87233,1.87093,1.8723,41000000.0
2007-08-15 20:00:00,1.87265,1.87432,1.87264,1.87336,39000000.0
2007-08-15 20:05:00,1.87371,1.87591,1.87371,1.87504,45000000.0
2007-08-15 20:10:00,1.87484,1.87592,1.87435,1.87561,40000000.0
2007-08-15 20:15:00,1.87546,1.87605,1.87525,1.87562,42000000.0
2007-08-15 20:20:00,1.87558,1.87558,1.87367,1.87448,40000000.0
2007-08-15 20:25:00,1.87482,1.875,1.8732,1.87374,43000000.0
2007-08-15 20:30:00,1.87456,1.87519,1.87341,1.87445,37000000.0
2007-08-15 20:35:00,1.87467,1.87812,1.87467,1.87647,46000000.0
2007-08-15 20:40:00,1.87656,1.87673,1.87537,1.87596,45000000.0
2007-08-15 20:45:00,1.87601,1.87946,1.876,1.87946,39000000.0
2007-08-15 20:50:00,1.87991,1.88086,1.87896,1.87932,50000000.0
2007-08-15 20:55:00,1.87928,1.87975,1.87874,1.87874,36000000.0
2007-08-15 21:00:00,1.87874,1.8795,1.87786,1.87939,36000000.0
2007-08-15 21:05:00,1.87913,1.88022,1.87882,1.87996,43000000.0
2007-08-15 21:10:00,1.8798,1.8818,1.87942,1.8812,41000000.0
2007-08-15 21:15:00,1.88114,1.88252,1.88114,1.88227,44000000.0
2007-08-15 21:20:00,1.88157,1.88365,1.88137,1.88263,49000000.0
2007-08-15 21:25:00,1.8817,1.88409,1.88164,1.88409,35000000.0
2007-08-15 21:30:00,1.88506,1.88685,1.884,1.88572,45000000.0
2007-08-15 21:35:00,1.88607,1.88628,1.88506,1.88549,44000000.0
2007-08-15 21:40:00,1.88488,1.88493,1.88396,1.88441,36000000.0
2007-08-15 21:45:00,1.88438,1.88448,1.88321,1.88416,34000000.0
2007-08-15 21:50:00,1.88415,1.88561,1.88391,1.88561,36000000.0
2007-08-15 21:55:00,1.8857,1.88748,1.8849,1.8873,37000000.0
2007-08-15 22:00:00,1.88737,1.88782,1.88691,1.88769,42000000.0
2007-08-15 22:05:00,1.88731,1.88731,1.8862,1.8869,42000000.0
2007-08-15 22:10:00,1.88702,1.88719,1.88548,1.88566,42000000.0
2007-08-15 22:15:00,1.88561,1.88569,1.88501,1.88523,42000000.0
2007-08-15 22:20:00,1.88466,1.88466,1.88312,1.88418,39000000.0
2007-08-15 22:25:00,1.88446,1.88521,1.88423,1.88514,39000000.0
2007-08-15 22:30:00,1.88532,1.88648,1.8853,1.88648,38000000.0
2007-08-15 22:35:00,1.88647,1.88874,1.88647,1.88829,43000000.0
2007-08-15 22:40:00,1.88843,1.88973,1.88817,1.88906,43000000.0
2007-08-15 22:45:00,1.88881,1.88996,1.88839,1.88922,45000000.0
2007-08-15 22:50:00,1.88952,1.89206,1.88952,1.89119,40000000.0
2007-08-15 22:55:00,1.89137,1.89182,1.89097,1.89182,35000000.0
2007-08-15 23:00:00,1.89193,1.89376,1.89123,1.89292,39000000.0
2007-08-15 23:05:00,1.89277,1.89277,1.89117,1.8923,42000000.0
2007-08-15 23:10:00,1.89242,1.89309,1.89202,1.89309,40000000.0
2007-08-15 23:15:00,1.89284,1.89384,1.89243,1.89322,41000000.0
2007-08-15 23:20:00,1.89324,1.89498,1.89304,1.89473,44000000.0
2007-08-15 23:25:00,1.89499,1.89505,1.8935,1.89425,43000000.0
2007-08-15 23:30:00,1.89436,1.89547,1.89417,1.89504,37000000.0
2007-08-15 23:35:00,1.89516,1.89702,1.89469,1.89469,43000000.0
2007-08-15 23:40:00,1.8951,1.89539,1.89413,1.89467,35000000.0
2007-08-15 23:45:00,1.89539,1.89597,1.89425,1.89459,40000000.0
2007-08-15 23:50:00,1.89455,1.89696,1.89452,1.89568,43000000.0
2007-08-15 23:55:00,1.89569,1.89989,1.89569,1.89989,35000000.0
2007-08-16 00:00:00,1.89968,1.89998,1.89815,1.89817,37000000.0
2007-08-16 00:05:00,1.89788,1.89888,1.89747,1.89832,40000000.0
2007-08-16 00:10:00,1.8986,1.8986,1.89725,1.8975,39000000.0
2007-08-16 00:15:00,1.89749,1.89754,1.8968,1.897,42000000.0
2007-08-16 00:20:00,1.89655,1.89716,1.89626,1.89705,45000000.0
2007-08-16 00:25:00,1.89693,1.89833,1.89693,1.89752,41000000.0
2007-08-16 00:30:00,1.89709,1.89821,1.89687,1.89809,47000000.0
2007-08-16 00:35:00,1.89841,1.89842,1.89642,1.8973,36000000.0
2007-08-16 00:40:00,1.89728,1.89809,1.89672,1.89809,42000000.0
2007-08-16 00:45:00,1.89851,1.90099,1.89837,1.90057,46000000.0
2007-08-16 00:50:00,1.90157,1.90237,1.90057,1.90057,36000000.0
2007-08-16 00:55:00,1.90078,1.90137,1.90008,1.90096,36000000.0
2007-08-16 01:00:00,1.90134,1.90135,1.90004,1.90014,41000000.0
2007-08-16 01:05:00,1.90017,1.90049,1.89811,1.8989,41000000.0
2007-08-16 01:10:00,1.89907,1.89988,1.89797,1.89988,45000000.0
2007-08-16 01:15:00,1.89937,1.9002,1.89899,1.90009,41000000.0
2007-08-16 01:20:00,1.90003,1.9011,1.89995,1.90072,40000000.0
2007-08-16 01:25:00,1.90062,1.90153,1.90045,1.90153,36000000.0
2007-08-16 01:30:00,1.9017,1.90201,1.90105,1.90115,40000000.0
2007-08-16 01:35:00,1.90119,1.90201,1.90027,1.90201,42000000.0
2007-08-16 01:40:00,1.90153,1.9056,1.90121,1.9056,43000000.0
2007-08-16 01:45:00,1.90603,1.90845,1.90498,1.90792,41000000.0
2007-08-16 01:50:00,1.90761,1.90846,1.90694,1.90694,43000000.0
2007-08-16 01:55:00,1.90711,1.9076,1.90495,1.90755,41000000.0
2007-08-16 02:00:00,1.90733,1.90885,1.90672,1.90838,59000000.0
2007-08-16 02:05:00,1.9084,1.90867,1.90696,1.90716,55000000.0
2007-08-16 02:10:00,1.90722,1.90854,1.90608,1.90854,43000000.0
2007-08-16 02:15:00,1.90848,1.90848,1.90772,1.90813,40000000.0
2007-08-16 02:20:00,1.9085,1.91201,1.9085,1.91174,48000000.0
2007-08-16 02:25:00,1.91181,1.91376,1.91181,1.9127,71000000.0
2007-08-16 02:30:00,1.91287,1.91594,1.91283,1.91469,57000000.0
2007-08-16 02:35:00,1.91312,1.91723,1.91289,1.91456,42000000.0
2007-08-16 02:40:00,1.91459,1.91481,1.91234,1.91292,50000000.0
2007-08-16 02:45:00,1.91222,1.914,1.9122,1.914,47000000.0
2007-08-16 02:50:00,1.91439,1.91439,1.91333,1.91333,42000000.0
2007-08-16 02:55:00,1.91311,1.91401,1.91304,1.91338,54000000.0
2007-08-16 03:00:00,1.91326,1.91395,1.91269,1.91395,43000000.0
2007-08-16 03:05:00,1.91419,1.91507,1.91373,1.9142,46000000.0
2007-08-16 03:10:00,1.91473,1.91596,1.91452,1.91566,42000000.0
2007-08-16 03:15:00,1.9155,1.91626,1.91477,1.91482,41000000.0
2007-08-16 03:20:00,1.91539,1.91574,1.9137,1.91488,38000000.0
2007-08-16 03:25:00,1.91513,1.91611,1.9147,1.9147,52000000.0
2007-08-16 03:30:00,1.91492,1.91526,1.91304,1.91328,44000000.0
2007-08-16 03:35:00,1.91308,1.91425,1.91203,1.91203,40000000.0
2007-08-16 03:40:00,1.91222,1.91222,1.9113,1.91201,42000000.0
2007-08-16 03:45:00,1.9121,1.91534,1.91165,1.91512,58000000.0
2007-08-16 03:50:00,1.91497,1.91794,1.9149,1.91712,43000000.0
2007-08-16 03:55:00,1.91703,1.92208,1.91703,1.92204,39000000.0
2007-08-16 04:00:00,1.92215,1.92215,1.91739,1.9175,52000000.0
2007-08-16 04:05:00,1.91829,1.91917,1.91826,1.91855,42000000.0
2007-08-16 04:10:00,1.91879,1.92038,1.91879,1.91894,31000000.0
2007-08-16 04:15:00,1.91832,1.91849,1.91558,1.91685,63000000.0
2007-08-16 04:20:00,1.91685,1.91769,1.91663,1.91697,48000000.0
2007-08-16 04:25:00,1.91685,1.91809,1.91685,1.91763,56000000.0
2007-08-16 04:30:00,1.9179,1.91919,1.91729,1.91829,56000000.0
2007-08-16 04:35:00,1.91801,1.92321,1.91785,1.92308,41000000.0
2007-08-16 04:40:00,1.92286,1.92345,1.92213,1.9231,46000000.0
2007-08-16 04:45:00,1.92313,1.9233,1.92082,1.92116,40000000.0
2007-08-16 04:50:00,1.92131,1.92157,1.91963,1.92014,49000000.0
2007-08-16 04:55:00,1.91992,1.92619,1.91921,1.92604,49000000.0
2007-08-16 05:00:00,1.9261,1.93033,1.9261,1.93019,37000000.0
2007-08-16 05:05:00,1.93031,1.93154,1.92756,1.92849,51000000.0
2007-08-16 05:10:00,1.92928,1.93631,1.92928,1.93156,60000000.0
2007-08-16 05:15:00,1.93085,1.94078,1.93085,1.93542,53000000.0
2007-08-16 05:20:00,1.93668,1.94034,1.93508,1.94034,79000000.0
2007-08-16 05:25:00,1.93954,1.94096,1.9384,1.94043,125000000.0
2007-08-16 05:30:00,1.94053,1.94456,1.94053,1.94115,43000000.0
2007-08-16 05:35:00,1.94041,1.95176,1.94041,1.95176,54000000.0
2007-08-16 05:40:00,1.95218,1.96208,1.95164,1.95347,51000000.0
2007-08-16 05:45:00,1.95317,1.96201,1.95317,1.95423,52000000.0
2007-08-16 05:50:00,1.95371,1.95484,1.94868,1.95313,82000000.0
2007-08-16 05:55:00,1.95394,1.96089,1.95394,1.96038,45000000.0
2007-08-16 06:00:00,1.96001,1.96001,1.9524,1.9553,72000000.0
2007-08-16 06:05:00,1.95403,1.95419,1.95105,1.95393,45000000.0
2007-08-16 06:10:00,1.95348,1.95362,1.94564,1.9477,47000000.0
2007-08-16 06:15:00,1.94743,1.94924,1.9457,1.94583,55000000.0
2007-08-16 06:20:00,1.94555,1.94783,1.9394,1.94783,77000000.0
2007-08-16 06:25:00,1.94781,1.94781,1.94168,1.94579,41000000.0
2007-08-16 06:30:00,1.94531,1.94531,1.94209,1.94303,85000000.0
2007-08-16 06:35:00,1.94337,1.94337,1.93891,1.93935,45000000.0
2007-08-16 06:40:00,1.93959,1.93959,1.93254,1.93552,42000000.0
2007-08-16 06:45:00,1.93566,1.93728,1.93384,1.93492,39000000.0
2007-08-16 06:50:00,1.93464,1.94496,1.93464,1.94432,46000000.0
2007-08-16 06:55:00,1.94357,1.94363,1.93752,1.93915,55000000.0
2007-08-16 07:00:00,1.93885,1.93887,1.93762,1.9385,56000000.0
2007-08-16 07:05:00,1.93865,1.9412,1.93728,1.93943,58000000.0
2007-08-16 07:10:00,1.93991,1.93991,1.93757,1.93842,61000000.0
2007-08-16 07:15:00,1.93821,1.93821,1.9361,1.93668,50000000.0
2007-08-16 07:20:00,1.93629,1.93798,1.93559,1.93744,60000000.0
2007-08-16 07:25:00,1.93749,1.94242,1.93749,1.94221,106000000.0
2007-08-16 07:30:00,1.94294,1.94779,1.94294,1.94625,76000000.0
2007-08-16 07:35:00,1.94614,1.94838,1.94538,1.94781,56000000.0
2007-08-16 07:40:00,1.94748,1.94748,1.9426,1.94303,72000000.0
2007-08-16 07:45:00,1.94287,1.94362,1.93993,1.94362,65000000.0
2007-08-16 07:50:00,1.94463,1.94565,1.94266,1.94273,97000000.0
2007-08-16 07:55:00,1.94263,1.94326,1.94114,1.94326,101000000.0
2007-08-16 08:00:00,1.94312,1.94634,1.94294,1.94634,106000000.0
2007-08-16 08:05:00,1.94662,1.94811,1.94591,1.94625,93000000.0
2007-08-16 08:10:00,1.94622,1.94689,1.94521,1.94566,118000000.0
2007-08-16 08:15:00,1.94567,1.94589,1.94447,1.94447,94000000.0
2007-08-16 08:20:00,1.94458,1.94517,1.94389,1.9451,91000000.0
2007-08-16 08:25:00,1.94541,1.94672,1.94182,1.94189,154000000.0
2007-08-16 08:30:00,1.94205,1.94495,1.94182,1.94479,216000000.0
2007-08-16 08:35:00,1.94502,1.9453,1.94276,1.94283,120000000.0
2007-08-16 08:40:00,1.94237,1.94262,1.93989,1.93991,123000000.0
2007-08-16 08:45:00,1.9397,1.94336,1.93937,1.94336,148000000.0
2007-08-16 08:50:00,1.94373,1.94398,1.942,1.94244,232000000.0
2007-08-16 08:55:00,1.94208,1.94208,1.93962,1.94051,129000000.0
2007-08-16 09:00:00,1.94092,1.94175,1.94033,1.941,98000000.0
2007-08-16 09:05:00,1.94133,1.9416,1.93991,1.9413,129000000.0
2007-08-16 09:10:00,1.9413,1.94159,1.93866,1.93866,216000000.0
2007-08-16 09:15:00,1.9388,1.93972,1.93778,1.93954,232000000.0
2007-08-16 09:20:00,1.93955,1.94037,1.9386,1.93959,273000000.0
2007-08-16 09:25:00,1.93942,1.94068,1.93903,1.94068,194000000.0
2007-08-16 09:30:00,1.94058,1.94313,1.94049,1.94304,151000000.0
2007-08-16 09:35:00,1.94263,1.943,1.94141,1.94241,228000000.0
2007-08-16 09:40:00,1.9426,1.94296,1.9415,1.94268,226000000.0
2007-08-16 09:45:00,1.94244,1.94343,1.94148,1.943,136000000.0
2007-08-16 09:50:00,1.94292,1.94535,1.94292,1.94476,196000000.0
2007-08-16 09:55:00,1.94486,1.94929,1.94486,1.94749,190000000.0
2007-08-16 10:00:00,1.94731,1.94741,1.94647,1.9468,196000000.0
2007-08-16 10:05:00,1.94705,1.95151,1.94657,1.95088,232000000.0
2007-08-16 10:10:00,1.9509,1.956,1.95082,1.95553,303000000.0
2007-08-16 10:15:00,1.95539,1.95942,1.95497,1.95942,225000000.0
2007-08-16 10:20:00,1.9604,1.96369,1.9604,1.96256,233000000.0
2007-08-16 10:25:00,1.96379,1.96726,1.95542,1.95715,301000000.0
2007-08-16 10:30:00,1.95903,1.96023,1.95682,1.95711,157000000.0
2007-08-16 10:35:00,1.95712,1.9574,1.95273,1.95286,140000000.0
2007-08-16 10:40:00,1.95307,1.95324,1.95079,1.95324,139000000.0
2007-08-16 10:45:00,1.95322,1.95863,1.95322,1.95844,165000000.0
2007-08-16 10:50:00,1.95842,1.95941,1.95793,1.95796,206000000.0
2007-08-16 10:55:00,1.95772,1.95772,1.95644,1.95723,176000000.0
2007-08-16 11:00:00,1.95731,1.95758,1.95384,1.95384,178000000.0
2007-08-16 11:05:00,1.95413,1.95445,1.95319,1.9542,142000000.0
2007-08-16 11:10:00,1.95422,1.9561,1.95422,1.95543,236000000.0
2007-08-16 11:15:00,1.9556,1.95931,1.9556,1.95931,218000000.0
2007-08-16 11:20:00,1.95955,1.96049,1.95874,1.95926,229000000.0
2007-08-16 11:25:00,1.95946,1.96295,1.95943,1.96231,183000000.0
2007-08-16 11:30:00,1.96309,1.96309,1.96141,1.96218,173000000.0
2007-08-16 11:35:00,1.96161,1.96635,1.96089,1.96346,231000000.0
2007-08-16 11:40:00,1.96323,1.96373,1.96218,1.96239,185000000.0
2007-08-16 11:45:00,1.96238,1.96319,1.96207,1.96242,169000000.0
2007-08-16 11:50:00,1.96248,1.96327,1.96206,1.96218,188000000.0
2007-08-16 11:55:00,1.96182,1.96182,1.96001,1.96085,200000000.0
2007-08-16 12:00:00,1.9611,1.968,1.9611,1.96771,150000000.0
2007-08-16 12:05:00,1.96798,1.96957,1.96747,1.96957,112000000.0
2007-08-16 12:10:00,1.96965,1.97546,1.96901,1.97069,149000000.0
2007-08-16 12:15:00,1.97147,1.9737,1.97076,1.97133,180000000.0
2007-08-16 12:20:00,1.97039,1.97076,1.96675,1.96702,178000000.0
2007-08-16 12:25:00,1.96735,1.97194,1.96693,1.97009,208000000.0
2007-08-16 12:30:00,1.97361,1.97558,1.97196,1.9754,188000000.0
2007-08-16 12:35:00,1.97693,1.98174,1.97502,1.97736,98000000.0
2007-08-16 12:40:00,1.97612,1.97675,1.97167,1.97179,82000000.0
2007-08-16 12:45:00,1.97217,1.97481,1.96757,1.96777,160000000.0
2007-08-16 12:50:00,1.96702,1.97005,1.96542,1.96845,129000000.0
2007-08-16 12:55:00,1.96928,1.97137,1.9666,1.97137,131000000.0
2007-08-16 13:00:00,1.97288,1.97664,1.97282,1.97488,91000000.0
2007-08-16 13:05:00,1.97516,1.9781,1.97264,1.97264,126000000.0
2007-08-16 13:10:00,1.97231,1.97758,1.97192,1.97709,104000000.0
2007-08-16 13:15:00,1.9764,1.97731,1.97438,1.97438,141000000.0
2007-08-16 13:20:00,1.97491,1.9785,1.97491,1.9785,165000000.0
2007-08-16 13:25:00,1.9781,1.98134,1.97738,1.9803,128000000.0
2007-08-16 13:30:00,1.97995,1.98102,1.97701,1.97744,118000000.0
2007-08-16 13:35:00,1.97765,1.98012,1.977,1.9787,143000000.0
2007-08-16 13:40:00,1.97833,1.97874,1.97356,1.97459,145000000.0
2007-08-16 13:45:00,1.9746,1.97572,1.97416,1.97572,101000000.0
2007-08-16 13:50:00,1.97572,1.98107,1.97572,1.98013,144000000.0
2007-08-16 13:55:00,1.98031,1.98031,1.9791,1.97942,144000000.0
2007-08-16 14:00:00,1.97926,1.97983,1.97718,1.97803,124000000.0
2007-08-16 14:05:00,1.97831,1.97998,1.97678,1.97949,128000000.0
2007-08-16 14:10:00,1.98035,1.98117,1.97641,1.97771,104000000.0
2007-08-16 14:15:00,1.97747,1.97792,1.9743,1.97458,86000000.0
2007-08-16 14:20:00,1.97436,1.97604,1.97405,1.97446,84000000.0
2007-08-16 14:25:00,1.97419,1.97674,1.97188,1.97202,75000000.0
2007-08-16 14:30:00,1.97147,1.9716,1.96543,1.96543,67000000.0
2007-08-16 14:35:00,1.96519,1.96656,1.9597,1.9597,41000000.0
2007-08-16 14:40:00,1.95996,1.96083,1.95551,1.95599,43000000.0
2007-08-16 14:45:00,1.95612,1.96372,1.95612,1.96372,41000000.0
2007-08-16 14:50:00,1.96383,1.96398,1.96092,1.96092,39000000.0
2007-08-16 14:55:00,1.96041,1.9606,1.95738,1.9606,38000000.0
2007-08-16 15:00:00,1.96163,1.96418,1.96058,1.96101,37000000.0
2007-08-16 15:05:00,1.96025,1.96314,1.95994,1.96314,41000000.0
2007-08-16 15:10:00,1.96227,1.96227,1.95837,1.96159,47000000.0
2007-08-16 15:15:00,1.96191,1.96476,1.96182,1.96476,41000000.0
2007-08-16 15:20:00,1.96378,1.96419,1.95717,1.95717,42000000.0
2007-08-16 15:25:00,1.95689,1.9611,1.95685,1.9611,39000000.0
2007-08-16 15:30:00,1.96197,1.96581,1.96185,1.96473,45000000.0
2007-08-16 15:35:00,1.96509,1.96541,1.95903,1.96503,39000000.0
2007-08-16 15:40:00,1.96593,1.96647,1.9656,1.96635,44000000.0
2007-08-16 15:45:00,1.96594,1.96594,1.96063,1.96251,40000000.0
2007-08-16 15:50:00,1.96252,1.96252,1.96073,1.96167,42000000.0
2007-08-16 15:55:00,1.9617,1.96439,1.96159,1.96426,43000000.0
2007-08-16 16:00:00,1.9647,1.96754,1.96468,1.96692,43000000.0
2007-08-16 16:05:00,1.96633,1.96633,1.96496,1.96609,44000000.0
2007-08-16 16:10:00,1.96591,1.96591,1.96452,1.96543,44000000.0
2007-08-16 16:15:00,1.96526,1.96968,1.9651,1.96936,47000000.0
2007-08-16 16:20:00,1.97041,1.97477,1.97041,1.97457,44000000.0
2007-08-16 16:25:00,1.9741,1.97678,1.9741,1.97583,43000000.0
2007-08-16 16:30:00,1.97629,1.9785,1.97104,1.97104,42000000.0
2007-08-16 16:35:00,1.97136,1.97165,1.9695,1.9706,38000000.0
2007-08-16 16:40:00,1.97027,1.97146,1.96931,1.97031,42000000.0
2007-08-16 16:45:00,1.96983,1.97008,1.96675,1.96704,47000000.0
2007-08-16 16:50:00,1.96809,1.96846,1.96489,1.96489,39000000.0
2007-08-16 16:55:00,1.96416,1.97418,1.96303,1.97348,44000000.0
2007-08-16 17:00:00,1.97378,1.97429,1.96732,1.96932,40000000.0
2007-08-16 17:05:00,1.96933,1.96933,1.96441,1.96484,44000000.0
2007-08-16 17:10:00,1.96481,1.96865,1.96466,1.96694,40000000.0
2007-08-16 17:15:00,1.96744,1.97167,1.96744,1.97167,40000000.0
2007-08-16 17:20:00,1.97275,1.97548,1.972,1.97544,41000000.0
2007-08-16 17:25:00,1.97524,1.97549,1.97131,1.97154,38000000.0
2007-08-16 17:30:00,1.97215,1.97383,1.97091,1.97234,45000000.0
2007-08-16 17:35:00,1.97317,1.976,1.97226,1.97258,36000000.0
2007-08-16 17:40:00,1.97274,1.97322,1.97139,1.97237,45000000.0
2007-08-16 17:45:00,1.97277,1.97743,1.97274,1.97743,37000000.0
2007-08-16 17:50:00,1.97745,1.97779,1.97523,1.97586,39000000.0
2007-08-16 17:55:00,1.97577,1.97592,1.97385,1.97562,44000000.0
2007-08-16 18:00:00,1.97583,1.98272,1.97583,1.98272,44000000.0
2007-08-16 18:05:00,1.98329,1.98949,1.98219,1.98853,44000000.0
2007-08-16 18:10:00,1.98865,1.98909,1.98176,1.98408,45000000.0
2007-08-16 18:15:00,1.98392,1.98396,1.97606,1.97916,46000000.0
2007-08-16 18:20:00,1.97978,1.98471,1.97936,1.98076,47000000.0
2007-08-16 18:25:00,1.98094,1.98325,1.98094,1.98203,36000000.0
2007-08-16 18:30:00,1.98182,1.98182,1.97872,1.97935,46000000.0
2007-08-16 18:35:00,1.97951,1.98252,1.97941,1.98252,38000000.0
2007-08-16 18:40:00,1.98298,1.98806,1.98283,1.98441,41000000.0
2007-08-16 18:45:00,1.98408,1.98408,1.98196,1.98268,44000000.0
2007-08-16 18:50:00,1.98312,1.99085,1.983,1.99085,44000000.0
2007-08-16 18:55:00,1.9905,1.99283,1.9881,1.99104,41000000.0
2007-08-16 19:00:00,1.99121,1.99271,1.98753,1.98753,37000000.0
2007-08-16 19:05:00,1.98733,1.98918,1.98683,1.98918,40000000.0
2007-08-16 19:10:00,1.98964,1.98981,1.98613,1.98981,44000000.0
2007-08-16 19:15:00,1.99009,1.99057,1.98505,1.98566,47000000.0
2007-08-16 19:20:00,1.98571,1.98762,1.98218,1.98449,47000000.0
2007-08-16 19:25:00,1.98536,1.9859,1.98323,1.9843,41000000.0
2007-08-16 19:30:00,1.98407,1.98663,1.98236,1.98663,42000000.0
2007-08-16 19:35:00,1.98537,1.98795,1.98523,1.98573,38000000.0
2007-08-16 19:40:00,1.98579,1.98587,1.98335,1.98342,42000000.0
2007-08-16 19:45:00,1.98461,1.98585,1.98399,1.98412,40000000.0
2007-08-16 19:50:00,1.98397,1.98456,1.9802,1.9802,36000000.0
2007-08-16 19:55:00,1.97935,1.97967,1.97346,1.97603,41000000.0
2007-08-16 20:00:00,1.97678,1.9793,1.97669,1.97805,39000000.0
2007-08-16 20:05:00,1.97724,1.97724,1.97193,1.97346,45000000.0
2007-08-16 20:10:00,1.97387,1.97683,1.97387,1.9749,40000000.0
2007-08-16 20:15:00,1.97436,1.97509,1.97168,1.97315,42000000.0
2007-08-16 20:20:00,1.97226,1.97529,1.97226,1.97387,40000000.0
2007-08-16 20:25:00,1.97339,1.97445,1.97308,1.97412,43000000.0
2007-08-16 20:30:00,1.97391,1.97827,1.97305,1.97813,37000000.0
2007-08-16 20:35:00,1.97813,1.97823,1.97511,1.97525,46000000.0
2007-08-16 20:40:00,1.9739,1.9739,1.97193,1.97309,45000000.0
2007-08-16 20:45:00,1.97312,1.97482,1.97204,1.97259,39000000.0
2007-08-16 20:50:00,1.97276,1.97428,1.97184,1.97184,50000000.0
2007-08-16 20:55:00,1.97177,1.97177,1.96963,1.97005,36000000.0
2007-08-16 21:00:00,1.96966,1.97078,1.96964,1.97015,36000000.0
2007-08-16 21:05:00,1.97014,1.97661,1.96951,1.97652,43000000.0
2007-08-16 21:10:00,1.97671,1.97833,1.97587,1.97652,41000000.0
2007-08-16 21:15:00,1.97632,1.97633,1.97359,1.97359,44000000.0
2007-08-16 21:20:00,1.97343,1.97451,1.97269,1.97442,49000000.0
2007-08-16 21:25:00,1.97509,1.97612,1.97506,1.97557,35000000.0
2007-08-16 21:30:00,1.97547,1.9769,1.97309,1.97674,45000000.0
2007-08-16 21:35:00,1.9758,1.9758,1.96989,1.97045,44000000.0
2007-08-16 21:40:00,1.97121,1.9719,1.96788,1.96872,41000000.0
2007-08-16 21:45:00,1.96901,1.96902,1.96504,1.96504,37000000.0
2007-08-16 21:50:00,1.96549,1.96634,1.95976,1.95976,36000000.0
2007-08-16 21:55:00,1.95985,1.96031,1.95793,1.95923,37000000.0
2007-08-16 22:00:00,1.95846,1.9587,1.94936,1.94936,42000000.0
2007-08-16 22:05:00,1.9492,1.9514,1.94852,1.94926,42000000.0
2007-08-16 22:10:00,1.94943,1.9504,1.94453,1.94501,42000000.0
2007-08-16 22:15:00,1.94398,1.94433,1.93924,1.94403,37000000.0
2007-08-16 22:20:00,1.944,1.94834,1.94341,1.9463,39000000.0
2007-08-16 22:25:00,1.94571,1.94627,1.94455,1.94485,39000000.0
2007-08-16 22:30:00,1.94516,1.94649,1.94516,1.94563,38000000.0
2007-08-16 22:35:00,1.94549,1.94687,1.94514,1.94514,43000000.0
2007-08-16 22:40:00,1.94549,1.94642,1.94442,1.94639,43000000.0
2007-08-16 22:45:00,1.94643,1.94765,1.94618,1.94732,45000000.0
2007-08-16 22:50:00,1.94746,1.94828,1.94731,1.94811,40000000.0
2007-08-16 22:55:00,1.94894,1.95035,1.9486,1.94864,35000000.0
2007-08-16 23:00:00,1.94881,1.94911,1.94727,1.94727,39000000.0
2007-08-16 23:05:00,1.94635,1.94635,1.94362,1.94362,42000000.0
2007-08-16 23:10:00,1.94379,1.94422,1.93954,1.93956,40000000.0
2007-08-16 23:15:00,1.9394,1.93942,1.93674,1.93674,41000000.0
2007-08-16 23:20:00,1.93652,1.93704,1.93228,1.93228,44000000.0
2007-08-16 23:25:00,1.93166,1.93237,1.93053,1.93056,43000000.0
2007-08-16 23:30:00,1.92964,1.92964,1.92173,1.92173,37000000.0
2007-08-16 23:35:00,1.9213,1.92612,1.9213,1.92556,43000000.0
2007-08-16 23:40:00,1.92578,1.92606,1.92417,1.92534,35000000.0
2007-08-16 23:45:00,1.92529,1.92876,1.92498,1.92757,40000000.0
2007-08-16 23:50:00,1.92736,1.92992,1.92717,1.92982,40000000.0
2007-08-16 23:55:00,1.92982,1.9299,1.92727,1.92876,37000000.0
2007-08-17 00:00:00,1.92857,1.9286,1.92715,1.92715,37000000.0
2007-08-17 00:05:00,1.92616,1.92616,1.92422,1.92464,40000000.0
2007-08-17 00:10:00,1.92445,1.92445,1.92249,1.92271,39000000.0
2007-08-17 00:15:00,1.92219,1.92219,1.91518,1.9154,42000000.0
2007-08-17 00:20:00,1.91589,1.92021,1.91527,1.9183,45000000.0
2007-08-17 00:25:00,1.91798,1.91932,1.91449,1.91449,41000000.0
2007-08-17 00:30:00,1.91463,1.92113,1.91463,1.92113,47000000.0
2007-08-17 00:35:00,1.92186,1.92434,1.92157,1.92214,36000000.0
2007-08-17 00:40:00,1.92252,1.92353,1.92199,1.92268,42000000.0
2007-08-17 00:45:00,1.92269,1.92468,1.92259,1.92441,46000000.0
2007-08-17 00:50:00,1.92422,1.92539,1.92326,1.92539,36000000.0
2007-08-17 00:55:00,1.92602,1.92995,1.92545,1.92819,36000000.0
2007-08-17 01:00:00,1.92855,1.97096,1.92629,1.94923,41000000.0
2007-08-17 01:05:00,1.9424,1.94772,1.93422,1.94484,41000000.0
2007-08-17 01:10:00,1.94763,1.95529,1.94229,1.94262,45000000.0
2007-08-17 01:15:00,1.94425,1.94584,1.94066,1.94066,41000000.0
2007-08-17 01:20:00,1.9404,1.94249,1.93917,1.93999,40000000.0
2007-08-17 01:25:00,1.94081,1.94604,1.94081,1.94604,36000000.0
2007-08-17 01:30:00,1.94718,1.95522,1.94718,1.94887,40000000.0
2007-08-17 01:35:00,1.94842,1.94842,1.94393,1.94441,42000000.0
2007-08-17 01:40:00,1.94448,1.94494,1.93888,1.9389,43000000.0
2007-08-17 01:45:00,1.93925,1.94027,1.93657,1.93657,41000000.0
2007-08-17 01:50:00,1.93672,1.9426,1.93672,1.94086,43000000.0
2007-08-17 01:55:00,1.94096,1.94429,1.93983,1.94429,41000000.0
2007-08-17 02:00:00,1.94662,1.94662,1.94064,1.94259,59000000.0
2007-08-17 02:05:00,1.94319,1.94541,1.94319,1.94472,55000000.0
2007-08-17 02:10:00,1.94487,1.94488,1.9417,1.94176,43000000.0
2007-08-17 02:15:00,1.9425,1.94324,1.94174,1.94278,40000000.0
2007-08-17 02:20:00,1.94284,1.94819,1.94284,1.94624,48000000.0
2007-08-17 02:25:00,1.94592,1.94789,1.94427,1.94789,71000000.0
2007-08-17 02:30:00,1.94887,1.95104,1.94685,1.94722,57000000.0
2007-08-17 02:35:00,1.9469,1.94798,1.94674,1.94798,42000000.0
2007-08-17 02:40:00,1.94815,1.94928,1.94791,1.94791,50000000.0
2007-08-17 02:45:00,1.94856,1.95263,1.94856,1.95081,47000000.0
2007-08-17 02:50:00,1.95049,1.95067,1.94558,1.94643,38000000.0
2007-08-17 02:55:00,1.94726,1.948,1.94617,1.94729,54000000.0
2007-08-17 03:00:00,1.94735,1.95454,1.94721,1.95416,43000000.0
2007-08-17 03:05:00,1.95401,1.9567,1.95343,1.95595,46000000.0
2007-08-17 03:10:00,1.95568,1.96219,1.95532,1.96219,42000000.0
2007-08-17 03:15:00,1.96344,1.96605,1.96287,1.96411,41000000.0
2007-08-17 03:20:00,1.96373,1.96912,1.96154,1.96154,38000000.0
2007-08-17 03:25:00,1.96142,1.96145,1.95898,1.95898,52000000.0
2007-08-17 03:30:00,1.95861,1.96203,1.95755,1.95984,44000000.0
2007-08-17 03:35:00,1.96079,1.96277,1.96021,1.96274,40000000.0
2007-08-17 03:40:00,1.96236,1.96241,1.96072,1.9618,42000000.0
2007-08-17 03:45:00,1.96227,1.96271,1.96204,1.96204,58000000.0
2007-08-17 03:50:00,1.96215,1.96292,1.9609,1.96159,43000000.0
2007-08-17 03:55:00,1.961,1.96212,1.96011,1.96166,40000000.0
2007-08-17 04:00:00,1.9615,1.96684,1.96111,1.96282,52000000.0
2007-08-17 04:05:00,1.9617,1.96256,1.96127,1.96127,42000000.0
2007-08-17 04:10:00,1.96116,1.9652,1.9611,1.9652,28000000.0
2007-08-17 04:15:00,1.96617,1.96819,1.966,1.9664,63000000.0
2007-08-17 04:20:00,1.96602,1.96602,1.96308,1.96429,48000000.0
2007-08-17 04:25:00,1.96466,1.96466,1.96141,1.96367,56000000.0
2007-08-17 04:30:00,1.96345,1.96547,1.96224,1.96547,56000000.0
2007-08-17 04:35:00,1.96663,1.96706,1.96505,1.96604,33000000.0
2007-08-17 04:40:00,1.96636,1.96709,1.96587,1.96627,46000000.0
2007-08-17 04:45:00,1.96655,1.96725,1.96645,1.96686,40000000.0
2007-08-17 04:50:00,1.96689,1.96703,1.96484,1.96555,49000000.0
2007-08-17 04:55:00,1.96592,1.96745,1.96576,1.96732,49000000.0
2007-08-17 05:00:00,1.9674,1.9674,1.96615,1.9668,37000000.0
2007-08-17 05:05:00,1.96656,1.96806,1.96609,1.96776,51000000.0
2007-08-17 05:10:00,1.96871,1.97305,1.96871,1.97056,60000000.0
2007-08-17 05:15:00,1.97036,1.97625,1.96989,1.97573,53000000.0
2007-08-17 05:20:00,1.97579,1.97829,1.97541,1.978,79000000.0
2007-08-17 05:25:00,1.97743,1.97867,1.97491,1.97491,125000000.0
2007-08-17 05:30:00,1.97438,1.97768,1.97427,1.97663,43000000.0
2007-08-17 05:35:00,1.97684,1.98152,1.9763,1.98152,54000000.0
2007-08-17 05:40:00,1.98237,1.98332,1.98027,1.98263,51000000.0
2007-08-17 05:45:00,1.98243,1.98243,1.97849,1.97939,52000000.0
2007-08-17 05:50:00,1.97978,1.98502,1.97964,1.98453,82000000.0
2007-08-17 05:55:00,1.98497,1.98572,1.98422,1.98543,45000000.0
2007-08-17 06:00:00,1.98465,1.98551,1.98401,1.98474,72000000.0
2007-08-17 06:05:00,1.98458,1.98675,1.98458,1.9863,45000000.0
2007-08-17 06:10:00,1.98699,1.99434,1.98699,1.9937,47000000.0
2007-08-17 06:15:00,1.99435,1.99584,1.99376,1.99528,55000000.0
2007-08-17 06:20:00,1.99787,2.00015,1.99171,1.9923,77000000.0
2007-08-17 06:25:00,1.99311,1.99365,1.9897,1.99224,41000000.0
2007-08-17 06:30:00,1.99187,1.99724,1.99185,1.99722,85000000.0
2007-08-17 06:35:00,1.99754,1.99768,1.99623,1.9973,45000000.0
2007-08-17 06:40:00,1.99716,1.99716,1.99529,1.99661,42000000.0
2007-08-17 06:45:00,1.99627,1.99627,1.99356,1.9955,39000000.0
2007-08-17 06:50:00,1.99542,1.99685,1.99512,1.99654,46000000.0
2007-08-17 06:55:00,1.9966,1.99731,1.99654,1.99674,55000000.0
2007-08-17 07:00:00,1.99692,1.99739,1.99497,1.99693,56000000.0
2007-08-17 07:05:00,1.99678,2.00139,1.99575,1.99994,58000000.0
2007-08-17 07:10:00,2.00066,2.00072,1.9985,1.9989,61000000.0
2007-08-17 07:15:00,1.99872,1.99872,1.99457,1.99643,50000000.0
2007-08-17 07:20:00,1.99627,1.99657,1.99372,1.99411,60000000.0
2007-08-17 07:25:00,1.99469,1.99556,1.99363,1.99419,106000000.0
2007-08-17 07:30:00,1.99393,1.99623,1.99388,1.99579,76000000.0
2007-08-17 07:35:00,1.99572,1.99871,1.99536,1.99871,56000000.0
2007-08-17 07:40:00,1.9988,1.99956,1.99795,1.99956,72000000.0
2007-08-17 07:45:00,1.99976,2.00374,1.99968,2.00132,65000000.0
2007-08-17 07:50:00,2.00093,2.00161,2.00042,2.00161,97000000.0
2007-08-17 07:55:00,2.00182,2.00376,2.00119,2.00187,101000000.0
2007-08-17 08:00:00,2.00079,2.00301,2.00034,2.00301,106000000.0
2007-08-17 08:05:00,2.00319,2.00521,2.00299,2.00446,93000000.0
2007-08-17 08:10:00,2.00433,2.00567,2.00251,2.00251,118000000.0
2007-08-17 08:15:00,2.00249,2.00249,1.99892,1.99894,94000000.0
2007-08-17 08:20:00,1.99911,1.99998,1.99883,1.99949,91000000.0
2007-08-17 08:25:00,1.99921,1.99925,1.99583,1.99657,154000000.0
2007-08-17 08:30:00,1.99685,1.99802,1.99605,1.99654,216000000.0
2007-08-17 08:35:00,1.99659,1.99796,1.99606,1.99747,120000000.0
2007-08-17 08:40:00,1.99759,1.99906,1.99727,1.99856,123000000.0
2007-08-17 08:45:00,1.99832,2.00612,1.9981,2.0048,148000000.0
2007-08-17 08:50:00,2.00473,2.00481,2.00256,2.00481,232000000.0
2007-08-17 08:55:00,2.00596,2.00966,2.00596,2.00741,129000000.0
2007-08-17 09:00:00,2.00694,2.00755,2.00579,2.00589,98000000.0
2007-08-17 09:05:00,2.00576,2.00828,2.00576,2.00828,129000000.0
2007-08-17 09:10:00,2.00839,2.01154,2.00652,2.01154,216000000.0
2007-08-17 09:15:00,2.0118,2.0118,2.00781,2.00836,232000000.0
2007-08-17 09:20:00,2.00818,2.0144,2.00608,2.0144,273000000.0
2007-08-17 09:25:00,2.01454,2.01502,2.00768,2.00898,194000000.0
2007-08-17 09:30:00,2.00683,2.00683,1.99794,1.99919,151000000.0
2007-08-17 09:35:00,1.99911,2.00175,1.99865,1.99911,228000000.0
2007-08-17 09:40:00,1.99919,1.99919,1.99156,1.99156,226000000.0
2007-08-17 09:45:00,1.98996,1.98996,1.98084,1.98396,136000000.0
2007-08-17 09:50:00,1.98339,1.98579,1.98339,1.98579,196000000.0
2007-08-17 09:55:00,1.98605,1.99561,1.98605,1.99499,190000000.0
2007-08-17 10:00:00,1.99527,1.99539,1.99196,1.99362,196000000.0
2007-08-17 10:05:00,1.99425,1.99531,1.99318,1.99318,232000000.0
2007-08-17 10:10:00,1.99254,1.99517,1.99086,1.99129,303000000.0
2007-08-17 10:15:00,1.99124,1.99135,1.9893,1.9893,225000000.0
2007-08-17 10:20:00,1.98844,1.98844,1.98251,1.98251,233000000.0
2007-08-17 10:25:00,1.98201,1.98481,1.98028,1.98028,301000000.0
2007-08-17 10:30:00,1.98007,1.98103,1.97563,1.97725,157000000.0
2007-08-17 10:35:00,1.978,1.982,1.97697,1.982,140000000.0
2007-08-17 10:40:00,1.98223,1.98365,1.98147,1.98147,139000000.0
2007-08-17 10:45:00,1.98179,1.98318,1.98137,1.98293,165000000.0
2007-08-17 10:50:00,1.98343,1.98748,1.98343,1.98711,206000000.0
2007-08-17 10:55:00,1.98612,1.98631,1.98005,1.98065,176000000.0
2007-08-17 11:00:00,1.98153,1.98438,1.9808,1.98164,178000000.0
2007-08-17 11:05:00,1.98203,1.98235,1.97689,1.97705,142000000.0
2007-08-17 11:10:00,1.97717,1.97801,1.97207,1.97496,236000000.0
2007-08-17 11:15:00,1.97507,1.97711,1.97486,1.97671,218000000.0
2007-08-17 11:20:00,1.97678,1.98571,1.97653,1.98571,229000000.0
2007-08-17 11:25:00,1.98572,1.9887,1.98519,1.98863,183000000.0
2007-08-17 11:30:00,1.98946,1.99141,1.98727,1.98727,173000000.0
2007-08-17 11:35:00,1.98631,1.9905,1.98607,1.99047,231000000.0
2007-08-17 11:40:00,1.99055,1.99586,1.99002,1.99513,185000000.0
2007-08-17 11:45:00,1.9952,1.9952,1.99049,1.99049,169000000.0
2007-08-17 11:50:00,1.99022,1.99195,1.98968,1.9914,188000000.0
2007-08-17 11:55:00,1.99185,1.99207,1.98985,1.98985,200000000.0
2007-08-17 12:00:00,1.98966,1.98973,1.98484,1.98526,150000000.0
2007-08-17 12:05:00,1.98504,1.99152,1.98429,1.99084,112000000.0
2007-08-17 12:10:00,1.99104,1.99358,1.98985,1.99353,149000000.0
2007-08-17 12:15:00,1.99375,1.99488,1.99368,1.99392,180000000.0
2007-08-17 12:20:00,1.99458,1.99458,1.99262,1.99267,178000000.0
2007-08-17 12:25:00,1.99281,1.99545,1.99268,1.99369,208000000.0
2007-08-17 12:30:00,1.99479,1.99491,1.99133,1.99133,188000000.0
2007-08-17 12:35:00,1.99015,1.99096,1.98869,1.99096,96000000.0
2007-08-17 12:40:00,1.99122,1.99363,1.99122,1.99336,82000000.0
2007-08-17 12:45:00,1.9944,1.99528,1.99331,1.99356,160000000.0
2007-08-17 12:50:00,1.99399,1.99443,1.98861,1.99059,129000000.0
2007-08-17 12:55:00,1.98982,1.99575,1.98913,1.99575,131000000.0
2007-08-17 13:00:00,1.997,1.99731,1.99394,1.99536,91000000.0
2007-08-17 13:05:00,1.99537,1.99553,1.99302,1.99302,126000000.0
2007-08-17 13:10:00,1.993,1.993,1.98348,1.98381,104000000.0
2007-08-17 13:15:00,1.98335,1.98761,1.98281,1.98761,141000000.0
2007-08-17 13:20:00,1.98807,1.98916,1.98637,1.98637,165000000.0
2007-08-17 13:25:00,1.9853,1.98561,1.9829,1.98487,128000000.0
2007-08-17 13:30:00,1.98553,1.98711,1.98553,1.98659,118000000.0
2007-08-17 13:35:00,1.98646,1.98646,1.98515,1.98542,143000000.0
2007-08-17 13:40:00,1.98575,1.99398,1.9857,1.98994,145000000.0
2007-08-17 13:45:00,1.98907,1.98937,1.98397,1.98397,101000000.0
2007-08-17 13:50:00,1.98321,1.98321,1.98168,1.98179,144000000.0
2007-08-17 13:55:00,1.98224,1.98277,1.98096,1.98096,144000000.0
2007-08-17 14:00:00,1.9802,1.9802,1.97118,1.97258,124000000.0
2007-08-17 14:05:00,1.97237,1.97371,1.97084,1.97084,128000000.0
2007-08-17 14:10:00,1.9706,1.97147,1.96989,1.97122,104000000.0
2007-08-17 14:15:00,1.97107,1.97107,1.95452,1.95731,86000000.0
2007-08-17 14:20:00,1.9576,1.9576,1.94384,1.94485,84000000.0
2007-08-17 14:25:00,1.94538,1.95152,1.93962,1.94169,75000000.0
2007-08-17 14:30:00,1.94491,1.94771,1.94131,1.94131,67000000.0
2007-08-17 14:35:00,1.9422,1.94249,1.9402,1.94249,41000000.0
2007-08-17 14:40:00,1.94227,1.95279,1.94179,1.95267,43000000.0
2007-08-17 14:45:00,1.95413,1.96031,1.95413,1.95901,41000000.0
2007-08-17 14:50:00,1.95845,1.96191,1.95547,1.96191,39000000.0
2007-08-17 14:55:00,1.96187,1.96187,1.95565,1.9561,38000000.0
2007-08-17 15:00:00,1.95525,1.95525,1.9489,1.94909,37000000.0
2007-08-17 15:05:00,1.94954,1.95012,1.94785,1.94785,41000000.0
2007-08-17 15:10:00,1.94837,1.9485,1.93764,1.94118,47000000.0
2007-08-17 15:15:00,1.94106,1.94106,1.93088,1.93848,41000000.0
2007-08-17 15:20:00,1.93737,1.94484,1.9362,1.94484,42000000.0
2007-08-17 15:25:00,1.94552,1.94552,1.93831,1.93845,39000000.0
2007-08-17 15:30:00,1.93897,1.9409,1.93469,1.93469,45000000.0
2007-08-17 15:35:00,1.93472,1.93674,1.93341,1.93505,39000000.0
2007-08-17 15:40:00,1.93444,1.9403,1.93371,1.93934,44000000.0
2007-08-17 15:45:00,1.94005,1.95686,1.94005,1.9563,40000000.0
2007-08-17 15:50:00,1.95554,1.95606,1.95361,1.95477,42000000.0
2007-08-17 15:55:00,1.9546,1.96254,1.9546,1.96254,43000000.0
2007-08-17 16:00:00,1.96275,1.96422,1.95908,1.95908,43000000.0
2007-08-17 16:05:00,1.95695,1.95695,1.94844,1.95305,44000000.0
2007-08-17 16:10:00,1.95328,1.95779,1.95244,1.95779,44000000.0
2007-08-17 16:15:00,1.95767,1.96051,1.95602,1.95967,47000000.0
2007-08-17 16:20:00,1.9584,1.9584,1.95369,1.95469,44000000.0
2007-08-17 16:25:00,1.9551,1.9554,1.94802,1.95111,43000000.0
2007-08-17 16:30:00,1.95228,1.95299,1.94992,1.95247,42000000.0
2007-08-17 16:35:00,1.95297,1.95677,1.95269,1.95671,38000000.0
2007-08-17 16:40:00,1.957,1.96494,1.957,1.96201,42000000.0
2007-08-17 16:45:00,1.96142,1.96702,1.96142,1.96702,47000000.0
2007-08-17 16:50:00,1.96722,1.96837,1.96263,1.96263,39000000.0
2007-08-17 16:55:00,1.96332,1.97107,1.96321,1.97107,44000000.0
2007-08-17 17:00:00,1.97147,1.97229,1.9698,1.97024,40000000.0
2007-08-17 17:05:00,1.96987,1.97641,1.96987,1.97286,44000000.0
2007-08-17 17:10:00,1.97301,1.97346,1.97133,1.97133,40000000.0
2007-08-17 17:15:00,1.9706,1.97064,1.96831,1.96853,40000000.0
2007-08-17 17:20:00,1.96858,1.96871,1.96696,1.96738,41000000.0
2007-08-17 17:25:00,1.96721,1.96721,1.95722,1.95852,38000000.0
2007-08-17 17:30:00,1.95904,1.95932,1.95602,1.95643,45000000.0
2007-08-17 17:35:00,1.9564,1.9564,1.95471,1.95492,36000000.0
2007-08-17 17:40:00,1.95575,1.95818,1.95568,1.9572,45000000.0
2007-08-17 17:45:00,1.95617,1.95687,1.95443,1.95466,37000000.0
2007-08-17 17:50:00,1.95509,1.95843,1.95509,1.95843,39000000.0
2007-08-17 17:55:00,1.95809,1.95933,1.95763,1.95832,44000000.0
2007-08-17 18:00:00,1.95823,1.95834,1.95636,1.95759,44000000.0
2007-08-17 18:05:00,1.95684,1.95726,1.95531,1.95541,44000000.0
2007-08-17 18:10:00,1.95535,1.95535,1.94858,1.94858,45000000.0
2007-08-17 18:15:00,1.94732,1.94811,1.94262,1.94656,46000000.0
2007-08-17 18:20:00,1.94689,1.94824,1.9456,1.94627,47000000.0
2007-08-17 18:25:00,1.94594,1.94594,1.94394,1.94423,36000000.0
2007-08-17 18:30:00,1.94434,1.94477,1.93993,1.93998,46000000.0
2007-08-17 18:35:00,1.93982,1.94099,1.93872,1.94099,38000000.0
2007-08-17 18:40:00,1.94051,1.94055,1.9382,1.93901,41000000.0
2007-08-17 18:45:00,1.93904,1.93945,1.93823,1.93823,44000000.0
2007-08-17 18:50:00,1.93778,1.94431,1.93778,1.94238,44000000.0
2007-08-17 18:55:00,1.94217,1.94278,1.94125,1.94129,41000000.0
2007-08-17 19:00:00,1.94114,1.94115,1.93931,1.94064,37000000.0
2007-08-17 19:05:00,1.94011,1.94018,1.93814,1.93929,40000000.0
2007-08-17 19:10:00,1.93973,1.94058,1.93892,1.9399,44000000.0
2007-08-17 19:15:00,1.93994,1.94018,1.93806,1.93936,47000000.0
2007-08-17 19:20:00,1.93951,1.93981,1.9391,1.93975,47000000.0
2007-08-17 19:25:00,1.93971,1.94015,1.93735,1.93735,41000000.0
2007-08-17 19:30:00,1.93728,1.93816,1.93427,1.93427,42000000.0
2007-08-17 19:35:00,1.93427,1.93605,1.9323,1.9323,38000000.0
2007-08-17 19:40:00,1.93311,1.93782,1.93311,1.93658,42000000.0
2007-08-17 19:45:00,1.93702,1.93928,1.93702,1.93821,40000000.0
2007-08-17 19:50:00,1.9376,1.9376,1.93491,1.93593,36000000.0
2007-08-17 19:55:00,1.93659,1.93717,1.93597,1.93597,41000000.0
2007-08-17 20:00:00,1.9368,1.94165,1.93665,1.94163,39000000.0
2007-08-17 20:05:00,1.94124,1.94194,1.9399,1.94031,45000000.0
2007-08-17 20:10:00,1.9398,1.94371,1.93977,1.94339,40000000.0
2007-08-17 20:15:00,1.94333,1.94437,1.94333,1.94376,42000000.0
2007-08-17 20:20:00,1.94273,1.94324,1.94234,1.94324,40000000.0
2007-08-17 20:25:00,1.94296,1.94329,1.94199,1.94209,43000000.0
2007-08-17 20:30:00,1.94236,1.9439,1.9423,1.9439,37000000.0
2007-08-17 20:35:00,1.94374,1.94378,1.94243,1.94264,46000000.0
2007-08-17 20:40:00,1.94267,1.94385,1.94155,1.94179,45000000.0
2007-08-17 20:45:00,1.94154,1.94444,1.94117,1.94277,39000000.0
2007-08-17 20:50:00,1.94282,1.94449,1.94282,1.94449,50000000.0
2007-08-17 20:55:00,1.94492,1.94566,1.94338,1.94338,36000000.0
2007-08-17 21:00:00,1.94301,1.94301,1.94209,1.94259,36000000.0
2007-08-17 21:05:00,1.94263,1.94271,1.93972,1.93976,43000000.0
2007-08-17 21:10:00,1.94003,1.94012,1.93582,1.93645,41000000.0
2007-08-17 21:15:00,1.93705,1.93783,1.93656,1.93772,43000000.0
2007-08-17 21:20:00,1.93765,1.93769,1.93704,1.93748,49000000.0
2007-08-17 21:25:00,1.93778,1.93826,1.93745,1.93813,35000000.0
2007-08-17 21:30:00,1.93845,1.93923,1.93753,1.93781,45000000.0
2007-08-17 21:35:00,1.93818,1.93854,1.93666,1.9369,44000000.0
2007-08-17 21:40:00,1.93697,1.9402,1.93697,1.9402,36000000.0
2007-08-17 21:45:00,1.93987,1.9401,1.93771,1.93787,39000000.0
2007-08-17 21:50:00,1.93883,1.93993,1.93881,1.93882,36000000.0
2007-08-17 21:55:00,1.93878,1.9389,1.9359,1.93785,37000000.0
2007-08-17 22:00:00,1.93942,1.93942,1.93714,1.93772,42000000.0
2007-08-17 22:05:00,1.93762,1.93929,1.9368,1.93702,42000000.0
2007-08-17 22:10:00,1.93711,1.93831,1.9368,1.9369,42000000.0
2007-08-17 22:15:00,1.93688,1.93764,1.93604,1.9372,37000000.0
2007-08-17 22:20:00,1.93709,1.93709,1.93545,1.93597,39000000.0
2007-08-17 22:25:00,1.93602,1.93679,1.93582,1.93663,39000000.0
2007-08-17 22:30:00,1.93665,1.93676,1.93512,1.93665,38000000.0
2007-08-17 22:35:00,1.93652,1.93796,1.93646,1.9378,43000000.0
2007-08-17 22:40:00,1.93791,1.93817,1.93449,1.93449,43000000.0
2007-08-17 22:45:00,1.93409,1.9345,1.9339,1.9345,34000000.0
2007-08-17 22:50:00,1.93448,1.93607,1.93379,1.9358,40000000.0
2007-08-17 22:55:00,1.93586,1.93586,1.93342,1.93342,35000000.0
2007-08-19 23:00:00,1.93289,1.93868,1.93289,1.93867,39000000.0
2007-08-19 23:05:00,1.94002,1.94221,1.9393,1.9403,42000000.0
2007-08-19 23:10:00,1.94079,1.94292,1.9393,1.93946,40000000.0
2007-08-19 23:15:00,1.93867,1.93884,1.93837,1.93853,35000000.0
2007-08-19 23:20:00,1.93855,1.93896,1.93736,1.93895,44000000.0
2007-08-19 23:25:00,1.93888,1.93895,1.9334,1.93345,43000000.0
2007-08-19 23:30:00,1.93342,1.93433,1.93096,1.93101,37000000.0
2007-08-19 23:35:00,1.93114,1.93127,1.92777,1.92789,43000000.0
2007-08-19 23:40:00,1.92788,1.92869,1.92719,1.92843,35000000.0
2007-08-19 23:45:00,1.92852,1.9308,1.92814,1.92943,40000000.0
2007-08-19 23:50:00,1.92953,1.92985,1.92924,1.92985,37000000.0
2007-08-19 23:55:00,1.93033,1.9314,1.93,1.93,27000000.0
2007-08-20 00:00:00,1.92962,1.93055,1.92901,1.93052,37000000.0
2007-08-20 00:05:00,1.93083,1.93146,1.93058,1.93122,40000000.0
2007-08-20 00:10:00,1.93135,1.9334,1.93135,1.93249,39000000.0
2007-08-20 00:15:00,1.93233,1.93261,1.93201,1.93245,42000000.0
2007-08-20 00:20:00,1.93244,1.93319,1.93199,1.93286,45000000.0
2007-08-20 00:25:00,1.93286,1.93299,1.93099,1.93152,41000000.0
2007-08-20 00:30:00,1.93135,1.93253,1.93107,1.9322,47000000.0
2007-08-20 00:35:00,1.93232,1.93365,1.9306,1.93349,36000000.0
2007-08-20 00:40:00,1.9335,1.93867,1.9335,1.93859,42000000.0
2007-08-20 00:45:00,1.93909,1.93909,1.93638,1.93638,46000000.0
2007-08-20 00:50:00,1.93636,1.93663,1.93616,1.93655,40000000.0
2007-08-20 00:55:00,1.93647,1.94126,1.93646,1.94124,36000000.0
2007-08-20 01:00:00,1.94182,1.94426,1.94139,1.94332,41000000.0
2007-08-20 01:05:00,1.94352,1.94425,1.94152,1.94154,41000000.0
2007-08-20 01:10:00,1.94128,1.94265,1.93935,1.94236,45000000.0
2007-08-20 01:15:00,1.94235,1.94245,1.93959,1.94208,41000000.0
2007-08-20 01:20:00,1.9421,1.94303,1.9421,1.94289,40000000.0
2007-08-20 01:25:00,1.94275,1.94325,1.94231,1.94319,39000000.0
2007-08-20 01:30:00,1.94313,1.94368,1.94088,1.94117,40000000.0
2007-08-20 01:35:00,1.94163,1.94315,1.94098,1.94315,42000000.0
2007-08-20 01:40:00,1.94293,1.94368,1.94253,1.94359,43000000.0
2007-08-20 01:45:00,1.94377,1.94449,1.94316,1.94406,41000000.0
2007-08-20 01:50:00,1.94477,1.94477,1.943,1.94418,43000000.0
2007-08-20 01:55:00,1.94459,1.94549,1.94353,1.94449,41000000.0
2007-08-20 02:00:00,1.94435,1.94521,1.94271,1.94505,41000000.0
2007-08-20 02:05:00,1.94511,1.94573,1.94454,1.94463,43000000.0
2007-08-20 02:10:00,1.94459,1.94768,1.94404,1.9473,41000000.0
2007-08-20 02:15:00,1.94767,1.94995,1.94767,1.94918,43000000.0
2007-08-20 02:20:00,1.94888,1.94898,1.94797,1.94802,42000000.0
2007-08-20 02:25:00,1.94799,1.94833,1.94744,1.94744,40000000.0
2007-08-20 02:30:00,1.94682,1.94796,1.94682,1.94764,36000000.0
2007-08-20 02:35:00,1.94774,1.94805,1.94743,1.9475,40000000.0
2007-08-20 02:40:00,1.94758,1.94788,1.94713,1.94739,41000000.0
2007-08-20 02:45:00,1.94715,1.94729,1.94637,1.94684,45000000.0
2007-08-20 02:50:00,1.94726,1.95284,1.94726,1.95284,41000000.0
2007-08-20 02:55:00,1.95368,1.95549,1.9533,1.9533,41000000.0
2007-08-20 03:00:00,1.95283,1.95356,1.95225,1.95307,36000000.0
2007-08-20 03:05:00,1.95328,1.95468,1.95308,1.95419,36000000.0
2007-08-20 03:10:00,1.95455,1.9578,1.95358,1.95761,46000000.0
2007-08-20 03:15:00,1.95771,1.96296,1.95771,1.96073,42000000.0
2007-08-20 03:20:00,1.96089,1.96184,1.95775,1.95967,36000000.0
2007-08-20 03:25:00,1.95955,1.95973,1.9581,1.95909,47000000.0
2007-08-20 03:30:00,1.95851,1.95906,1.95823,1.95906,41000000.0
2007-08-20 03:35:00,1.95854,1.9601,1.95854,1.9592,45000000.0
2007-08-20 03:40:00,1.95978,1.96362,1.95972,1.96306,42000000.0
2007-08-20 03:45:00,1.96313,1.96313,1.95859,1.95901,39000000.0
2007-08-20 03:50:00,1.95992,1.96275,1.95978,1.96265,40000000.0
2007-08-20 03:55:00,1.96298,1.96597,1.96298,1.96577,37000000.0
2007-08-20 04:00:00,1.96546,1.96546,1.96367,1.9641,35000000.0
2007-08-20 04:05:00,1.96377,1.96558,1.96373,1.96479,35000000.0
2007-08-20 04:10:00,1.96449,1.96658,1.96431,1.96658,40000000.0
2007-08-20 04:15:00,1.96625,1.96628,1.96405,1.96408,35000000.0
2007-08-20 04:20:00,1.96379,1.96482,1.96372,1.96411,43000000.0
2007-08-20 04:25:00,1.96395,1.96476,1.96375,1.96476,37000000.0
2007-08-20 04:30:00,1.96474,1.9655,1.96399,1.96399,43000000.0
2007-08-20 04:35:00,1.96385,1.96425,1.96365,1.96394,44000000.0
2007-08-20 04:40:00,1.96413,1.96591,1.96388,1.96591,41000000.0
2007-08-20 04:45:00,1.96648,1.96761,1.96638,1.96761,40000000.0
2007-08-20 04:50:00,1.9673,1.96743,1.96573,1.96683,42000000.0
2007-08-20 04:55:00,1.96635,1.96667,1.9659,1.96619,39000000.0
2007-08-20 05:00:00,1.96576,1.96681,1.96576,1.96665,35000000.0
2007-08-20 05:05:00,1.96668,1.96792,1.96639,1.96772,40000000.0
2007-08-20 05:10:00,1.96764,1.97089,1.96757,1.97089,45000000.0
2007-08-20 05:15:00,1.97087,1.97182,1.96988,1.97072,43000000.0
2007-08-20 05:20:00,1.97085,1.97189,1.97051,1.97181,43000000.0
2007-08-20 05:25:00,1.97209,1.97504,1.97152,1.97499,38000000.0
2007-08-20 05:30:00,1.97458,1.97458,1.97289,1.97289,39000000.0
2007-08-20 05:35:00,1.97297,1.97326,1.97222,1.97228,39000000.0
2007-08-20 05:40:00,1.97229,1.97302,1.97148,1.97241,37000000.0
2007-08-20 05:45:00,1.9724,1.97258,1.97036,1.97113,42000000.0
2007-08-20 05:50:00,1.97124,1.97124,1.96853,1.96885,42000000.0
2007-08-20 05:55:00,1.96847,1.96847,1.96346,1.96346,42000000.0
2007-08-20 06:00:00,1.96363,1.96648,1.96363,1.96604,37000000.0
2007-08-20 06:05:00,1.96603,1.96608,1.96346,1.96508,36000000.0
2007-08-20 06:10:00,1.96537,1.96577,1.96243,1.96243,34000000.0
2007-08-20 06:15:00,1.96202,1.96202,1.95552,1.95554,36000000.0
2007-08-20 06:20:00,1.95587,1.95587,1.94978,1.95017,44000000.0
2007-08-20 06:25:00,1.95019,1.95034,1.94671,1.95031,45000000.0
2007-08-20 06:30:00,1.95038,1.95038,1.94874,1.94875,35000000.0
2007-08-20 06:35:00,1.94771,1.94828,1.94667,1.94826,49000000.0
2007-08-20 06:40:00,1.94848,1.94907,1.94846,1.94855,39000000.0
2007-08-20 06:45:00,1.9485,1.95178,1.94815,1.95094,41000000.0
2007-08-20 06:50:00,1.95102,1.9521,1.95071,1.9516,43000000.0
2007-08-20 06:55:00,1.95141,1.95196,1.95109,1.95115,36000000.0
2007-08-20 07:00:00,1.95173,1.95211,1.95065,1.95118,36000000.0
2007-08-20 07:05:00,1.95125,1.95149,1.95092,1.95136,50000000.0
2007-08-20 07:10:00,1.95154,1.95161,1.95033,1.95033,39000000.0
2007-08-20 07:15:00,1.95039,1.95058,1.95022,1.9504,45000000.0
2007-08-20 07:20:00,1.95035,1.95038,1.94932,1.95001,46000000.0
2007-08-20 07:25:00,1.94979,1.95091,1.94808,1.94815,37000000.0
2007-08-20 07:30:00,1.94766,1.94794,1.94721,1.9477,43000000.0
2007-08-20 07:35:00,1.94764,1.94855,1.94567,1.94567,40000000.0
2007-08-20 07:40:00,1.94513,1.94562,1.94353,1.9439,42000000.0
2007-08-20 07:45:00,1.94335,1.94336,1.93919,1.93919,40000000.0
2007-08-20 07:50:00,1.93939,1.94967,1.93939,1.94944,45000000.0
2007-08-20 07:55:00,1.94927,1.94927,1.94698,1.94816,39000000.0
2007-08-20 08:00:00,1.94784,1.94889,1.9474,1.94857,41000000.0
2007-08-20 08:05:00,1.94871,1.94871,1.94431,1.94466,36000000.0
2007-08-20 08:10:00,1.94474,1.94673,1.94315,1.94607,40000000.0
2007-08-20 08:15:00,1.94612,1.94612,1.94425,1.94529,42000000.0
2007-08-20 08:20:00,1.94507,1.94649,1.94422,1.9464,38000000.0
2007-08-20 08:25:00,1.94615,1.94615,1.94417,1.94462,42000000.0
2007-08-20 08:30:00,1.94482,1.94499,1.94217,1.94351,41000000.0
2007-08-20 08:35:00,1.94376,1.9439,1.94277,1.94337,47000000.0
2007-08-20 08:40:00,1.9433,1.94342,1.94214,1.94342,47000000.0
2007-08-20 08:45:00,1.94333,1.94334,1.94108,1.94218,44000000.0
2007-08-20 08:50:00,1.94177,1.94177,1.9396,1.94048,40000000.0
2007-08-20 08:55:00,1.94096,1.94134,1.93999,1.94096,37000000.0
2007-08-20 09:00:00,1.94105,1.94187,1.94062,1.94071,41000000.0
2007-08-20 09:05:00,1.94051,1.94062,1.93793,1.93793,44000000.0
2007-08-20 09:10:00,1.93795,1.93806,1.93518,1.93518,44000000.0
2007-08-20 09:15:00,1.9346,1.93725,1.93429,1.93725,41000000.0
2007-08-20 09:20:00,1.93689,1.93727,1.93594,1.93661,38000000.0
2007-08-20 09:25:00,1.93665,1.93708,1.93638,1.93678,46000000.0
2007-08-20 09:30:00,1.93688,1.93796,1.93607,1.93744,36000000.0
2007-08-20 09:35:00,1.93776,1.93776,1.92676,1.92676,47000000.0
2007-08-20 09:40:00,1.92462,1.92462,1.92081,1.92121,46000000.0
2007-08-20 09:45:00,1.92268,1.92401,1.92188,1.92224,45000000.0
2007-08-20 09:50:00,1.92277,1.92495,1.92266,1.92463,44000000.0
2007-08-20 09:55:00,1.9249,1.92933,1.92423,1.9291,44000000.0
2007-08-20 10:00:00,1.92933,1.92933,1.92426,1.92433,44000000.0
2007-08-20 10:05:00,1.9239,1.92548,1.92246,1.92413,39000000.0
2007-08-20 10:10:00,1.9242,1.92506,1.92411,1.92474,37000000.0
2007-08-20 10:15:00,1.92467,1.92583,1.92467,1.92521,45000000.0
2007-08-20 10:20:00,1.92439,1.92439,1.92305,1.92399,36000000.0
2007-08-20 10:25:00,1.92397,1.92487,1.92305,1.92305,45000000.0
2007-08-20 10:30:00,1.92275,1.92319,1.92213,1.92277,38000000.0
2007-08-20 10:35:00,1.92296,1.9232,1.91983,1.92046,41000000.0
2007-08-20 10:40:00,1.92132,1.92241,1.92065,1.92241,40000000.0
2007-08-20 10:45:00,1.9227,1.92617,1.92225,1.92617,40000000.0
2007-08-20 10:50:00,1.92649,1.92873,1.92588,1.92873,44000000.0
2007-08-20 10:55:00,1.92828,1.9287,1.92649,1.92657,40000000.0
2007-08-20 11:00:00,1.92637,1.92646,1.92488,1.92584,44000000.0
2007-08-20 11:05:00,1.92517,1.92548,1.92449,1.92548,39000000.0
2007-08-20 11:10:00,1.92635,1.92727,1.92534,1.92565,47000000.0
2007-08-20 11:15:00,1.92578,1.92584,1.92358,1.92414,42000000.0
2007-08-20 11:20:00,1.92429,1.92614,1.92394,1.92607,38000000.0
2007-08-20 11:25:00,1.92582,1.92624,1.92484,1.92624,42000000.0
2007-08-20 11:30:00,1.92607,1.92644,1.92589,1.92589,43000000.0
2007-08-20 11:35:00,1.92552,1.92569,1.92517,1.92524,44000000.0
2007-08-20 11:40:00,1.92499,1.92522,1.92459,1.92485,47000000.0
2007-08-20 11:45:00,1.92493,1.92636,1.92492,1.92621,44000000.0
2007-08-20 11:50:00,1.92605,1.92666,1.92598,1.92666,44000000.0
2007-08-20 11:55:00,1.92689,1.92818,1.92684,1.92777,43000000.0
2007-08-20 12:00:00,1.92788,1.92817,1.92591,1.92648,43000000.0
2007-08-20 12:05:00,1.92635,1.92682,1.92574,1.9266,42000000.0
2007-08-20 12:10:00,1.92691,1.92763,1.92666,1.92749,40000000.0
2007-08-20 12:15:00,1.92732,1.92982,1.92695,1.92832,44000000.0
2007-08-20 12:20:00,1.92832,1.9328,1.92665,1.9328,39000000.0
2007-08-20 12:25:00,1.93357,1.93583,1.93295,1.93583,45000000.0
2007-08-20 12:30:00,1.93544,1.93544,1.93274,1.93274,39000000.0
2007-08-20 12:35:00,1.93231,1.93268,1.93164,1.93244,42000000.0
2007-08-20 12:40:00,1.93249,1.93405,1.93249,1.93349,41000000.0
2007-08-20 12:45:00,1.93339,1.93354,1.93228,1.93311,47000000.0
2007-08-20 12:50:00,1.93308,1.93342,1.93276,1.93318,41000000.0
2007-08-20 12:55:00,1.93303,1.9343,1.93255,1.9343,37000000.0
2007-08-20 13:00:00,1.93342,1.93471,1.93304,1.93324,38000000.0
2007-08-20 13:05:00,1.93294,1.93322,1.93154,1.93308,39000000.0
2007-08-20 13:10:00,1.93306,1.93361,1.9324,1.93251,41000000.0
2007-08-20 13:15:00,1.93243,1.93273,1.93214,1.9325,43000000.0
2007-08-20 13:20:00,1.93246,1.93287,1.93207,1.93258,41000000.0
2007-08-20 13:25:00,1.9324,1.93282,1.93239,1.93242,67000000.0
2007-08-20 13:30:00,1.93241,1.93268,1.9322,1.93246,75000000.0
2007-08-20 13:35:00,1.93227,1.93356,1.9317,1.93336,84000000.0
2007-08-20 13:40:00,1.93361,1.93397,1.93324,1.93338,86000000.0
2007-08-20 13:45:00,1.93325,1.93457,1.93325,1.93343,104000000.0
2007-08-20 13:50:00,1.93347,1.93419,1.9329,1.93419,128000000.0
2007-08-20 13:55:00,1.93424,1.93424,1.93336,1.93337,124000000.0
2007-08-20 14:00:00,1.93358,1.93409,1.93335,1.93387,144000000.0
2007-08-20 14:05:00,1.93392,1.93499,1.93348,1.93435,144000000.0
2007-08-20 14:10:00,1.93418,1.93421,1.93239,1.93259,101000000.0
2007-08-20 14:15:00,1.93291,1.93302,1.93122,1.93194,145000000.0
2007-08-20 14:20:00,1.93197,1.93233,1.93108,1.93112,143000000.0
2007-08-20 14:25:00,1.93075,1.93075,1.92847,1.93003,118000000.0
2007-08-20 14:30:00,1.9302,1.93032,1.92846,1.92847,128000000.0
2007-08-20 14:35:00,1.9289,1.92979,1.92868,1.92954,165000000.0
2007-08-20 14:40:00,1.92905,1.93183,1.9283,1.93161,141000000.0
2007-08-20 14:45:00,1.93165,1.93235,1.93141,1.93209,104000000.0
2007-08-20 14:50:00,1.93219,1.93271,1.93097,1.93103,126000000.0
2007-08-20 14:55:00,1.9309,1.9309,1.92807,1.92807,91000000.0
2007-08-20 15:00:00,1.92795,1.92899,1.92703,1.92889,131000000.0
2007-08-20 15:05:00,1.92843,1.92864,1.92791,1.92799,129000000.0
2007-08-20 15:10:00,1.92787,1.92809,1.92728,1.92753,160000000.0
2007-08-20 15:15:00,1.92758,1.92922,1.92737,1.92922,82000000.0
2007-08-20 15:20:00,1.92972,1.93082,1.92929,1.93073,92000000.0
2007-08-20 15:25:00,1.93067,1.93119,1.92839,1.93009,188000000.0
2007-08-20 15:30:00,1.92823,1.93038,1.92819,1.9301,208000000.0
2007-08-20 15:35:00,1.93032,1.93213,1.92996,1.93206,178000000.0
2007-08-20 15:40:00,1.93228,1.93618,1.93228,1.93563,180000000.0
2007-08-20 15:45:00,1.93559,1.93771,1.93559,1.93583,149000000.0
2007-08-20 15:50:00,1.9355,1.93599,1.93311,1.93324,112000000.0
2007-08-20 15:55:00,1.93302,1.93302,1.93061,1.93107,150000000.0
2007-08-20 16:00:00,1.93222,1.93773,1.93222,1.9362,200000000.0
2007-08-20 16:05:00,1.93631,1.93631,1.93403,1.93478,188000000.0
2007-08-20 16:10:00,1.93489,1.93489,1.93237,1.93294,169000000.0
2007-08-20 16:15:00,1.93262,1.93396,1.93256,1.93292,185000000.0
2007-08-20 16:20:00,1.93283,1.93357,1.93238,1.93357,231000000.0
2007-08-20 16:25:00,1.93381,1.93593,1.93337,1.9346,173000000.0
2007-08-20 16:30:00,1.93506,1.93861,1.93506,1.93685,183000000.0
2007-08-20 16:35:00,1.93652,1.93754,1.93436,1.93754,229000000.0
2007-08-20 16:40:00,1.93746,1.93783,1.93549,1.9365,218000000.0
2007-08-20 16:45:00,1.93662,1.93662,1.93563,1.93575,236000000.0
2007-08-20 16:50:00,1.93605,1.93681,1.93089,1.93089,142000000.0
2007-08-20 16:55:00,1.93045,1.93182,1.92986,1.92986,178000000.0
2007-08-20 17:00:00,1.92988,1.93107,1.92988,1.92995,176000000.0
2007-08-20 17:05:00,1.92995,1.93042,1.92958,1.93018,206000000.0
2007-08-20 17:10:00,1.93007,1.93018,1.92681,1.92858,165000000.0
2007-08-20 17:15:00,1.92863,1.93057,1.92855,1.93046,139000000.0
2007-08-20 17:20:00,1.93039,1.93039,1.92865,1.92919,140000000.0
2007-08-20 17:25:00,1.92804,1.92905,1.9269,1.92869,157000000.0
2007-08-20 17:30:00,1.92864,1.93049,1.92864,1.93014,301000000.0
2007-08-20 17:35:00,1.93009,1.93009,1.92845,1.92956,233000000.0
2007-08-20 17:40:00,1.92942,1.93012,1.92821,1.92869,225000000.0
2007-08-20 17:45:00,1.92848,1.93071,1.92848,1.93017,303000000.0
2007-08-20 17:50:00,1.93054,1.93344,1.93054,1.933,232000000.0
2007-08-20 17:55:00,1.93313,1.93488,1.93293,1.93488,196000000.0
2007-08-20 18:00:00,1.93523,1.93636,1.93478,1.93573,190000000.0
2007-08-20 18:05:00,1.93578,1.93732,1.93477,1.93544,196000000.0
2007-08-20 18:10:00,1.93548,1.93733,1.93519,1.93729,136000000.0
2007-08-20 18:15:00,1.93785,1.94001,1.93785,1.93794,226000000.0
2007-08-20 18:20:00,1.93728,1.94143,1.93717,1.93928,228000000.0
2007-08-20 18:25:00,1.93893,1.9391,1.93632,1.93674,151000000.0
2007-08-20 18:30:00,1.93627,1.93656,1.93519,1.93525,194000000.0
2007-08-20 18:35:00,1.93489,1.93738,1.93467,1.93738,273000000.0
2007-08-20 18:40:00,1.93765,1.94057,1.93752,1.94056,232000000.0
2007-08-20 18:45:00,1.94074,1.94135,1.93998,1.93998,216000000.0
2007-08-20 18:50:00,1.94091,1.94366,1.94091,1.94366,129000000.0
2007-08-20 18:55:00,1.94434,1.9457,1.94427,1.9457,98000000.0
2007-08-20 19:00:00,1.94595,1.94614,1.94449,1.94449,129000000.0
2007-08-20 19:05:00,1.94429,1.94439,1.94361,1.94406,232000000.0
2007-08-20 19:10:00,1.94353,1.94527,1.9427,1.9427,148000000.0
2007-08-20 19:15:00,1.94253,1.94359,1.94204,1.94354,123000000.0
2007-08-20 19:20:00,1.94363,1.94457,1.94233,1.94439,120000000.0
2007-08-20 19:25:00,1.94471,1.94475,1.94133,1.94208,216000000.0
2007-08-20 19:30:00,1.94249,1.94379,1.94249,1.94305,154000000.0
2007-08-20 19:35:00,1.94337,1.94366,1.94305,1.94323,91000000.0
2007-08-20 19:40:00,1.94306,1.94328,1.94009,1.94009,94000000.0
2007-08-20 19:45:00,1.94098,1.94116,1.93796,1.9381,118000000.0
2007-08-20 19:50:00,1.93819,1.9389,1.93795,1.93843,93000000.0
2007-08-20 19:55:00,1.93806,1.93875,1.93748,1.93846,106000000.0
2007-08-20 20:00:00,1.93859,1.93918,1.93834,1.93855,101000000.0
2007-08-20 20:05:00,1.93836,1.93898,1.93792,1.93868,97000000.0
2007-08-20 20:10:00,1.93855,1.93857,1.93768,1.93838,65000000.0
2007-08-20 20:15:00,1.9385,1.9385,1.93725,1.93725,72000000.0
2007-08-20 20:20:00,1.9372,1.9379,1.93578,1.93588,56000000.0
2007-08-20 20:25:00,1.93626,1.9365,1.93263,1.93306,76000000.0
2007-08-20 20:30:00,1.93346,1.93414,1.92929,1.92956,106000000.0
2007-08-20 20:35:00,1.92896,1.93009,1.92672,1.92672,60000000.0
2007-08-20 20:40:00,1.92655,1.92805,1.92567,1.92768,50000000.0
2007-08-20 20:45:00,1.92749,1.92765,1.9234,1.92424,61000000.0
2007-08-20 20:50:00,1.92419,1.92441,1.92254,1.92354,58000000.0
2007-08-20 20:55:00,1.92353,1.92388,1.92271,1.92388,56000000.0
2007-08-20 21:00:00,1.92352,1.92367,1.92291,1.92313,55000000.0
2007-08-20 21:05:00,1.92368,1.92374,1.92317,1.92317,46000000.0
2007-08-20 21:10:00,1.92182,1.92182,1.91962,1.92113,39000000.0
2007-08-20 21:15:00,1.921,1.9214,1.9207,1.92127,42000000.0
2007-08-20 21:20:00,1.92136,1.92149,1.91956,1.92075,45000000.0
2007-08-20 21:25:00,1.92085,1.9228,1.92075,1.92075,85000000.0
2007-08-20 21:30:00,1.92092,1.92514,1.92088,1.92484,41000000.0
2007-08-20 21:35:00,1.92455,1.92647,1.9237,1.92611,77000000.0
2007-08-20 21:40:00,1.92612,1.9263,1.92368,1.92368,55000000.0
2007-08-20 21:45:00,1.92348,1.92523,1.92348,1.9241,47000000.0
2007-08-20 21:50:00,1.92411,1.9267,1.92358,1.9267,45000000.0
2007-08-20 21:55:00,1.92652,1.92792,1.92631,1.92708,72000000.0
2007-08-20 22:00:00,1.92671,1.92731,1.92625,1.92652,45000000.0
2007-08-20 22:05:00,1.92655,1.9266,1.92532,1.92607,82000000.0
2007-08-20 22:10:00,1.92537,1.92537,1.92427,1.92427,52000000.0
2007-08-20 22:15:00,1.9242,1.92444,1.92368,1.92368,51000000.0
2007-08-20 22:20:00,1.92367,1.92541,1.92338,1.92497,54000000.0
2007-08-20 22:25:00,1.92512,1.92599,1.92506,1.92516,43000000.0
2007-08-20 22:30:00,1.92473,1.92481,1.92392,1.92481,125000000.0
2007-08-20 22:35:00,1.92523,1.92727,1.92523,1.92727,79000000.0
2007-08-20 22:40:00,1.92716,1.92785,1.92689,1.92712,53000000.0
2007-08-20 22:45:00,1.92725,1.92873,1.92725,1.9287,60000000.0
2007-08-20 22:50:00,1.92872,1.929,1.92843,1.929,51000000.0
2007-08-20 22:55:00,1.92865,1.92865,1.92684,1.92696,37000000.0
2007-08-20 23:00:00,1.92677,1.92752,1.92655,1.92749,49000000.0
2007-08-20 23:05:00,1.92732,1.92732,1.92648,1.9271,49000000.0
2007-08-20 23:10:00,1.92744,1.928,1.92733,1.9279,40000000.0
2007-08-20 23:15:00,1.92763,1.9285,1.92754,1.92829,46000000.0
2007-08-20 23:20:00,1.92837,1.92896,1.92795,1.92842,33000000.0
2007-08-20 23:25:00,1.92859,1.92859,1.92708,1.92718,56000000.0
2007-08-20 23:30:00,1.9273,1.92733,1.92487,1.92514,56000000.0
2007-08-20 23:35:00,1.92525,1.92707,1.92524,1.92707,48000000.0
2007-08-20 23:40:00,1.92685,1.92685,1.92535,1.9265,63000000.0
2007-08-20 23:45:00,1.92657,1.927,1.92636,1.927,23000000.0
2007-08-20 23:50:00,1.9265,1.92719,1.92645,1.92678,42000000.0
2007-08-20 23:55:00,1.9268,1.9281,1.9268,1.92805,52000000.0
2007-08-21 00:00:00,1.92847,1.92879,1.92818,1.92858,34000000.0
2007-08-21 00:05:00,1.92885,1.92885,1.92753,1.92762,43000000.0
2007-08-21 00:10:00,1.92736,1.92736,1.92668,1.92721,58000000.0
2007-08-21 00:15:00,1.92698,1.92711,1.92579,1.92583,42000000.0
2007-08-21 00:20:00,1.92562,1.92562,1.92291,1.92399,40000000.0
2007-08-21 00:25:00,1.92424,1.92425,1.92237,1.92237,44000000.0
2007-08-21 00:30:00,1.92263,1.92296,1.92239,1.92242,52000000.0
2007-08-21 00:35:00,1.92239,1.92535,1.92239,1.92535,38000000.0
2007-08-21 00:40:00,1.92476,1.92546,1.9228,1.92304,41000000.0
2007-08-21 00:45:00,1.92327,1.9233,1.9226,1.92316,42000000.0
2007-08-21 00:50:00,1.92322,1.92433,1.92181,1.92232,46000000.0
2007-08-21 00:55:00,1.92235,1.92382,1.92232,1.92382,43000000.0
2007-08-21 01:00:00,1.92339,1.92339,1.92249,1.92331,54000000.0
2007-08-21 01:05:00,1.92327,1.92779,1.92327,1.92707,38000000.0
2007-08-21 01:10:00,1.92711,1.92737,1.92637,1.92675,47000000.0
2007-08-21 01:15:00,1.92698,1.92746,1.92665,1.92725,50000000.0
2007-08-21 01:20:00,1.92768,1.92862,1.92716,1.92862,42000000.0
2007-08-21 01:25:00,1.92899,1.92936,1.92818,1.92884,57000000.0
2007-08-21 01:30:00,1.92872,1.92872,1.92755,1.92773,71000000.0
2007-08-21 01:35:00,1.92783,1.92944,1.92753,1.92884,48000000.0
2007-08-21 01:40:00,1.92858,1.92895,1.9282,1.92825,40000000.0
2007-08-21 01:45:00,1.92816,1.92816,1.9273,1.92786,43000000.0
2007-08-21 01:50:00,1.92788,1.92888,1.92739,1.92783,55000000.0
2007-08-21 01:55:00,1.9276,1.92865,1.9276,1.92847,59000000.0
2007-08-21 02:00:00,1.92833,1.9308,1.92785,1.93046,41000000.0
2007-08-21 02:05:00,1.9308,1.93553,1.93058,1.93536,43000000.0
2007-08-21 02:10:00,1.93509,1.94325,1.93496,1.94325,41000000.0
2007-08-21 02:15:00,1.94231,1.94253,1.93902,1.94219,43000000.0
2007-08-21 02:20:00,1.94146,1.9424,1.93811,1.93811,42000000.0
2007-08-21 02:25:00,1.93806,1.94124,1.93806,1.93833,40000000.0
2007-08-21 02:30:00,1.93781,1.94093,1.93781,1.94084,36000000.0
2007-08-21 02:35:00,1.94064,1.94251,1.94062,1.94251,40000000.0
2007-08-21 02:40:00,1.94227,1.94272,1.94096,1.94096,41000000.0
2007-08-21 02:45:00,1.94007,1.94217,1.93881,1.94176,45000000.0
2007-08-21 02:50:00,1.94131,1.94255,1.9399,1.94047,41000000.0
2007-08-21 02:55:00,1.94056,1.94329,1.94035,1.94064,41000000.0
2007-08-21 03:00:00,1.9397,1.93992,1.93826,1.9387,36000000.0
2007-08-21 03:05:00,1.93868,1.93912,1.93728,1.93728,40000000.0
2007-08-21 03:10:00,1.93689,1.93689,1.93308,1.93328,46000000.0
2007-08-21 03:15:00,1.93299,1.93372,1.92853,1.92944,42000000.0
2007-08-21 03:20:00,1.92901,1.93149,1.92853,1.93126,36000000.0
2007-08-21 03:25:00,1.93136,1.93205,1.9313,1.93175,47000000.0
2007-08-21 03:30:00,1.9315,1.93294,1.92815,1.92836,34000000.0
2007-08-21 03:35:00,1.92802,1.93145,1.92802,1.92947,45000000.0
2007-08-21 03:40:00,1.92931,1.93058,1.92874,1.93056,42000000.0
2007-08-21 03:45:00,1.93045,1.9307,1.92993,1.93049,39000000.0
2007-08-21 03:50:00,1.93057,1.93084,1.92794,1.92794,38000000.0
2007-08-21 03:55:00,1.92789,1.92876,1.92744,1.92761,37000000.0
2007-08-21 04:00:00,1.92767,1.92805,1.92361,1.92361,35000000.0
2007-08-21 04:05:00,1.9241,1.92563,1.92259,1.92541,44000000.0
2007-08-21 04:10:00,1.92535,1.92798,1.92433,1.92716,40000000.0
2007-08-21 04:15:00,1.92706,1.92759,1.92552,1.92552,33000000.0
2007-08-21 04:20:00,1.92443,1.9272,1.92357,1.92715,43000000.0
2007-08-21 04:25:00,1.92618,1.92805,1.92575,1.92805,37000000.0
2007-08-21 04:30:00,1.92879,1.93025,1.92873,1.92917,43000000.0
2007-08-21 04:35:00,1.92892,1.92892,1.92759,1.92782,44000000.0
2007-08-21 04:40:00,1.92767,1.92788,1.92548,1.92548,41000000.0
2007-08-21 04:45:00,1.92557,1.92576,1.92421,1.92474,40000000.0
2007-08-21 04:50:00,1.92518,1.92831,1.92488,1.92831,42000000.0
2007-08-21 04:55:00,1.92828,1.92828,1.92734,1.92764,39000000.0
2007-08-21 05:00:00,1.92727,1.92857,1.92725,1.92823,35000000.0
2007-08-21 05:05:00,1.92782,1.92923,1.92774,1.92901,40000000.0
2007-08-21 05:10:00,1.92863,1.92863,1.92758,1.92818,45000000.0
2007-08-21 05:15:00,1.92803,1.92825,1.92762,1.92803,43000000.0
2007-08-21 05:20:00,1.92807,1.92817,1.92765,1.92765,43000000.0
2007-08-21 05:25:00,1.92767,1.92805,1.92767,1.92785,38000000.0
2007-08-21 05:30:00,1.92752,1.92884,1.92752,1.92879,34000000.0
2007-08-21 05:35:00,1.92902,1.92961,1.92842,1.929,39000000.0
2007-08-21 05:40:00,1.92899,1.92899,1.92714,1.92752,36000000.0
2007-08-21 05:45:00,1.92765,1.92846,1.92754,1.92838,42000000.0
2007-08-21 05:50:00,1.9289,1.92952,1.92821,1.92946,42000000.0
2007-08-21 05:55:00,1.92954,1.92996,1.92896,1.92896,42000000.0
2007-08-21 06:00:00,1.92887,1.93231,1.92854,1.93231,37000000.0
2007-08-21 06:05:00,1.93339,1.93339,1.93228,1.93324,36000000.0
2007-08-21 06:10:00,1.93361,1.93816,1.93361,1.93646,38000000.0
2007-08-21 06:15:00,1.93554,1.93554,1.93349,1.93366,39000000.0
2007-08-21 06:20:00,1.93359,1.93405,1.93284,1.93362,44000000.0
2007-08-21 06:25:00,1.93355,1.93413,1.93289,1.93303,45000000.0
2007-08-21 06:30:00,1.93308,1.93449,1.93282,1.93309,31000000.0
2007-08-21 06:35:00,1.93359,1.93553,1.93359,1.93453,49000000.0
2007-08-21 06:40:00,1.93423,1.93423,1.93265,1.93352,39000000.0
2007-08-21 06:45:00,1.93359,1.93359,1.93246,1.93264,41000000.0
2007-08-21 06:50:00,1.93262,1.93343,1.93262,1.93301,43000000.0
2007-08-21 06:55:00,1.9331,1.93311,1.9321,1.93272,36000000.0
2007-08-21 07:00:00,1.9331,1.9345,1.9331,1.93411,37000000.0
2007-08-21 07:05:00,1.9339,1.9339,1.93258,1.93283,50000000.0
2007-08-21 07:10:00,1.93272,1.93282,1.93104,1.93124,39000000.0
2007-08-21 07:15:00,1.9309,1.93282,1.93011,1.93279,45000000.0
2007-08-21 07:20:00,1.93282,1.93357,1.9319,1.9319,46000000.0
2007-08-21 07:25:00,1.93127,1.93147,1.93025,1.93147,37000000.0
2007-08-21 07:30:00,1.93139,1.93167,1.93067,1.93125,43000000.0
2007-08-21 07:35:00,1.93142,1.93309,1.93038,1.93309,40000000.0
2007-08-21 07:40:00,1.9334,1.93385,1.93315,1.93366,42000000.0
2007-08-21 07:45:00,1.93347,1.93347,1.93109,1.93116,40000000.0
2007-08-21 07:50:00,1.93131,1.93175,1.9308,1.93092,45000000.0
2007-08-21 07:55:00,1.93105,1.93105,1.9286,1.93008,39000000.0
2007-08-21 08:00:00,1.92985,1.93013,1.92924,1.92925,41000000.0
2007-08-21 08:05:00,1.92936,1.92965,1.92909,1.9295,36000000.0
2007-08-21 08:10:00,1.9302,1.93178,1.9302,1.93177,40000000.0
2007-08-21 08:15:00,1.93185,1.93303,1.93172,1.93287,42000000.0
2007-08-21 08:20:00,1.93284,1.93812,1.93284,1.93539,38000000.0
2007-08-21 08:25:00,1.93487,1.93598,1.93462,1.93462,42000000.0
2007-08-21 08:30:00,1.93467,1.93552,1.93446,1.93447,41000000.0
2007-08-21 08:35:00,1.9343,1.93685,1.93397,1.9364,47000000.0
2007-08-21 08:40:00,1.93665,1.9384,1.93566,1.93566,47000000.0
2007-08-21 08:45:00,1.935,1.93729,1.93467,1.93636,44000000.0
2007-08-21 08:50:00,1.9362,1.93937,1.93605,1.93879,40000000.0
2007-08-21 08:55:00,1.93975,1.94222,1.93975,1.93991,37000000.0
2007-08-21 09:00:00,1.94012,1.94015,1.93681,1.93735,41000000.0
2007-08-21 09:05:00,1.93716,1.9372,1.93565,1.93611,44000000.0
2007-08-21 09:10:00,1.93545,1.93596,1.9331,1.93596,44000000.0
2007-08-21 09:15:00,1.93621,1.93953,1.93621,1.93855,41000000.0
2007-08-21 09:20:00,1.93874,1.94178,1.9381,1.94178,38000000.0
2007-08-21 09:25:00,1.94173,1.94185,1.93921,1.93933,46000000.0
2007-08-21 09:30:00,1.93946,1.94089,1.93889,1.94048,36000000.0
2007-08-21 09:35:00,1.94052,1.94151,1.93943,1.94151,47000000.0
2007-08-21 09:40:00,1.94175,1.94429,1.94175,1.94246,46000000.0
2007-08-21 09:45:00,1.94243,1.94293,1.94141,1.94232,45000000.0
2007-08-21 09:50:00,1.94321,1.944,1.94116,1.94116,44000000.0
2007-08-21 09:55:00,1.94143,1.94151,1.93937,1.94009,44000000.0
2007-08-21 10:00:00,1.94039,1.94039,1.93925,1.93927,44000000.0
2007-08-21 10:05:00,1.93876,1.93883,1.93609,1.93844,39000000.0
2007-08-21 10:10:00,1.93817,1.93968,1.93817,1.93959,37000000.0
2007-08-21 10:15:00,1.93986,1.93988,1.93804,1.93917,45000000.0
2007-08-21 10:20:00,1.93916,1.9402,1.93821,1.93987,36000000.0
2007-08-21 10:25:00,1.93938,1.93952,1.93857,1.93857,45000000.0
2007-08-21 10:30:00,1.93854,1.93894,1.93854,1.93887,38000000.0
2007-08-21 10:35:00,1.93886,1.93917,1.93845,1.93902,41000000.0
2007-08-21 10:40:00,1.93888,1.93932,1.93709,1.93709,40000000.0
2007-08-21 10:45:00,1.93751,1.93784,1.93537,1.93602,40000000.0
2007-08-21 10:50:00,1.93554,1.93554,1.9336,1.93479,44000000.0
2007-08-21 10:55:00,1.93473,1.93735,1.9328,1.93735,40000000.0
2007-08-21 11:00:00,1.93712,1.94027,1.93566,1.94027,44000000.0
2007-08-21 11:05:00,1.93998,1.94093,1.93795,1.94093,39000000.0
2007-08-21 11:10:00,1.94074,1.94083,1.93804,1.93907,47000000.0
2007-08-21 11:15:00,1.93908,1.94166,1.93888,1.94086,42000000.0
2007-08-21 11:20:00,1.94115,1.94129,1.94005,1.94102,38000000.0
2007-08-21 11:25:00,1.94102,1.94206,1.94101,1.94174,42000000.0
2007-08-21 11:30:00,1.9423,1.94338,1.94197,1.94198,43000000.0
2007-08-21 11:35:00,1.94201,1.94342,1.94198,1.94207,44000000.0
2007-08-21 11:40:00,1.94203,1.94203,1.9378,1.93809,47000000.0
2007-08-21 11:45:00,1.93898,1.93997,1.93892,1.93964,44000000.0
2007-08-21 11:50:00,1.93993,1.9402,1.9384,1.93906,44000000.0
2007-08-21 11:55:00,1.93837,1.93873,1.93572,1.93713,43000000.0
2007-08-21 12:00:00,1.93719,1.93859,1.93719,1.9383,43000000.0
2007-08-21 12:05:00,1.9382,1.93864,1.93756,1.93769,42000000.0
2007-08-21 12:10:00,1.93757,1.93778,1.93645,1.93774,40000000.0
2007-08-21 12:15:00,1.93756,1.93849,1.93719,1.93849,44000000.0
2007-08-21 12:20:00,1.93844,1.93844,1.93612,1.9374,39000000.0
2007-08-21 12:25:00,1.93749,1.93815,1.93385,1.93401,45000000.0
2007-08-21 12:30:00,1.93382,1.93383,1.9292,1.93028,39000000.0
2007-08-21 12:35:00,1.93072,1.9312,1.92878,1.9301,42000000.0
2007-08-21 12:40:00,1.93002,1.93258,1.92996,1.93258,41000000.0
2007-08-21 12:45:00,1.93275,1.93371,1.93105,1.93348,47000000.0
2007-08-21 12:50:00,1.93353,1.93362,1.9317,1.9322,41000000.0
2007-08-21 12:55:00,1.93245,1.93304,1.93031,1.93304,37000000.0
2007-08-21 13:00:00,1.93328,1.9354,1.93222,1.9354,38000000.0
2007-08-21 13:05:00,1.93533,1.93592,1.93403,1.93434,39000000.0
2007-08-21 13:10:00,1.9347,1.93558,1.93456,1.93532,41000000.0
2007-08-21 13:15:00,1.93565,1.93607,1.93522,1.9354,43000000.0
2007-08-21 13:20:00,1.93531,1.93531,1.93278,1.93278,41000000.0
2007-08-21 13:25:00,1.9326,1.93472,1.9326,1.93429,67000000.0
2007-08-21 13:30:00,1.93371,1.93443,1.93136,1.93272,75000000.0
2007-08-21 13:35:00,1.93272,1.93272,1.93094,1.93103,84000000.0
2007-08-21 13:40:00,1.93121,1.93128,1.92845,1.92979,86000000.0
2007-08-21 13:45:00,1.92957,1.92988,1.92771,1.92843,104000000.0
2007-08-21 13:50:00,1.92868,1.93014,1.92868,1.93,128000000.0
2007-08-21 13:55:00,1.92974,1.93166,1.92968,1.93078,124000000.0
2007-08-21 14:00:00,1.93066,1.9317,1.92431,1.92431,144000000.0
2007-08-21 14:05:00,1.92414,1.92765,1.92414,1.92644,144000000.0
2007-08-21 14:10:00,1.92638,1.92665,1.92549,1.92583,101000000.0
2007-08-21 14:15:00,1.92572,1.93043,1.92543,1.92926,145000000.0
2007-08-21 14:20:00,1.92937,1.93115,1.92893,1.93115,143000000.0
2007-08-21 14:25:00,1.93101,1.93215,1.93085,1.9321,118000000.0
2007-08-21 14:30:00,1.9319,1.9319,1.92986,1.93001,128000000.0
2007-08-21 14:35:00,1.93008,1.93149,1.93008,1.93123,165000000.0
2007-08-21 14:40:00,1.93112,1.93117,1.92956,1.92956,141000000.0
2007-08-21 14:45:00,1.93029,1.93039,1.92951,1.92994,104000000.0
2007-08-21 14:50:00,1.92988,1.93151,1.9298,1.93151,126000000.0
2007-08-21 14:55:00,1.93171,1.93493,1.93171,1.93353,91000000.0
2007-08-21 15:00:00,1.93247,1.93289,1.93134,1.93274,131000000.0
2007-08-21 15:05:00,1.93278,1.93312,1.93221,1.93283,129000000.0
2007-08-21 15:10:00,1.93292,1.93529,1.93292,1.93476,160000000.0
2007-08-21 15:15:00,1.93509,1.93789,1.93509,1.93678,82000000.0
2007-08-21 15:20:00,1.93653,1.9371,1.93565,1.93654,96000000.0
2007-08-21 15:25:00,1.93666,1.9371,1.93514,1.9371,188000000.0
2007-08-21 15:30:00,1.93541,1.93909,1.9354,1.93855,208000000.0
2007-08-21 15:35:00,1.93812,1.93812,1.93544,1.9358,178000000.0
2007-08-21 15:40:00,1.93577,1.93577,1.93314,1.93462,180000000.0
2007-08-21 15:45:00,1.93488,1.93717,1.93395,1.93717,149000000.0
2007-08-21 15:50:00,1.9378,1.93879,1.93702,1.9385,112000000.0
2007-08-21 15:55:00,1.93831,1.94167,1.93823,1.941,150000000.0
2007-08-21 16:00:00,1.94105,1.9416,1.94079,1.94157,200000000.0
2007-08-21 16:05:00,1.94166,1.94166,1.9389,1.93904,188000000.0
2007-08-21 16:10:00,1.93936,1.94052,1.93893,1.93893,169000000.0
2007-08-21 16:15:00,1.93868,1.94034,1.93868,1.94022,185000000.0
2007-08-21 16:20:00,1.94028,1.94035,1.93931,1.93992,231000000.0
2007-08-21 16:25:00,1.94009,1.94034,1.93834,1.9389,173000000.0
2007-08-21 16:30:00,1.93895,1.93917,1.9367,1.9367,183000000.0
2007-08-21 16:35:00,1.93701,1.93831,1.93701,1.93816,229000000.0
2007-08-21 16:40:00,1.93788,1.93788,1.93608,1.93672,218000000.0
2007-08-21 16:45:00,1.93697,1.93761,1.93689,1.93715,236000000.0
2007-08-21 16:50:00,1.93716,1.93926,1.93716,1.93899,142000000.0
2007-08-21 16:55:00,1.93881,1.93881,1.93667,1.93667,178000000.0
2007-08-21 17:00:00,1.93701,1.93869,1.93701,1.93869,176000000.0
2007-08-21 17:05:00,1.93863,1.93951,1.93816,1.93921,206000000.0
2007-08-21 17:10:00,1.93891,1.93951,1.93806,1.93951,165000000.0
2007-08-21 17:15:00,1.93942,1.93974,1.93893,1.93938,139000000.0
2007-08-21 17:20:00,1.9388,1.93947,1.93856,1.93936,140000000.0
2007-08-21 17:25:00,1.93946,1.93986,1.93893,1.93986,157000000.0
2007-08-21 17:30:00,1.93879,1.93889,1.93629,1.9368,301000000.0
2007-08-21 17:35:00,1.93593,1.93667,1.9336,1.93541,233000000.0
2007-08-21 17:40:00,1.93541,1.93625,1.93437,1.93615,225000000.0
2007-08-21 17:45:00,1.9357,1.93617,1.93373,1.93476,303000000.0
2007-08-21 17:50:00,1.93493,1.93516,1.93467,1.93474,232000000.0
2007-08-21 17:55:00,1.93595,1.93636,1.93565,1.93616,196000000.0
2007-08-21 18:00:00,1.93602,1.93677,1.93471,1.93636,190000000.0
2007-08-21 18:05:00,1.93653,1.93682,1.93622,1.93668,196000000.0
2007-08-21 18:10:00,1.93675,1.93728,1.93528,1.93562,136000000.0
2007-08-21 18:15:00,1.93529,1.93551,1.93464,1.93475,226000000.0
2007-08-21 18:20:00,1.93471,1.93486,1.92928,1.93007,228000000.0
2007-08-21 18:25:00,1.93017,1.93029,1.92931,1.93028,151000000.0
2007-08-21 18:30:00,1.93039,1.93428,1.92964,1.93367,194000000.0
2007-08-21 18:35:00,1.93452,1.93738,1.93452,1.93575,273000000.0
2007-08-21 18:40:00,1.93603,1.9361,1.93528,1.93587,232000000.0
2007-08-21 18:45:00,1.93669,1.93669,1.93486,1.9362,216000000.0
2007-08-21 18:50:00,1.93585,1.93585,1.93442,1.93578,129000000.0
2007-08-21 18:55:00,1.93576,1.93589,1.93339,1.93363,98000000.0
2007-08-21 19:00:00,1.93371,1.93417,1.93315,1.93388,129000000.0
2007-08-21 19:05:00,1.93382,1.93451,1.93371,1.93425,232000000.0
2007-08-21 19:10:00,1.93387,1.9345,1.93372,1.93428,148000000.0
2007-08-21 19:15:00,1.9338,1.93426,1.93354,1.9338,123000000.0
2007-08-21 19:20:00,1.93384,1.93421,1.93384,1.93403,120000000.0
2007-08-21 19:25:00,1.93395,1.93395,1.9332,1.93326,216000000.0
2007-08-21 19:30:00,1.93364,1.93378,1.93269,1.9327,154000000.0
2007-08-21 19:35:00,1.93273,1.93315,1.93072,1.93145,91000000.0
2007-08-21 19:40:00,1.93128,1.93161,1.92973,1.92983,94000000.0
2007-08-21 19:45:00,1.92994,1.93201,1.92982,1.93102,118000000.0
2007-08-21 19:50:00,1.93147,1.93346,1.93128,1.93311,93000000.0
2007-08-21 19:55:00,1.93311,1.93466,1.93301,1.93466,106000000.0
2007-08-21 20:00:00,1.93471,1.9361,1.93402,1.9361,101000000.0
2007-08-21 20:05:00,1.93607,1.93608,1.9347,1.9347,97000000.0
2007-08-21 20:10:00,1.93532,1.93532,1.93448,1.93472,65000000.0
2007-08-21 20:15:00,1.93458,1.93488,1.93371,1.93384,72000000.0
2007-08-21 20:20:00,1.93372,1.93403,1.93279,1.93344,56000000.0
2007-08-21 20:25:00,1.93349,1.93372,1.93337,1.93339,76000000.0
2007-08-21 20:30:00,1.93344,1.93542,1.93335,1.93501,106000000.0
2007-08-21 20:35:00,1.93488,1.93535,1.93438,1.93502,60000000.0
2007-08-21 20:40:00,1.93503,1.93508,1.9333,1.93479,50000000.0
2007-08-21 20:45:00,1.93489,1.93576,1.93426,1.93435,61000000.0
2007-08-21 20:50:00,1.93418,1.93489,1.93413,1.93425,58000000.0
2007-08-21 20:55:00,1.93423,1.93436,1.93128,1.93144,56000000.0
2007-08-21 21:00:00,1.93131,1.93131,1.92985,1.93112,55000000.0
2007-08-21 21:05:00,1.93115,1.93143,1.93085,1.93128,46000000.0
2007-08-21 21:10:00,1.93232,1.93455,1.93232,1.93409,39000000.0
2007-08-21 21:15:00,1.93399,1.93441,1.9322,1.93304,42000000.0
2007-08-21 21:20:00,1.93264,1.93422,1.93213,1.93273,45000000.0
2007-08-21 21:25:00,1.93245,1.93265,1.9316,1.93229,85000000.0
2007-08-21 21:30:00,1.93233,1.93253,1.93173,1.93243,41000000.0
2007-08-21 21:35:00,1.93234,1.93324,1.93195,1.93319,77000000.0
2007-08-21 21:40:00,1.93375,1.93442,1.93371,1.93437,55000000.0
2007-08-21 21:45:00,1.93425,1.93483,1.93289,1.93347,47000000.0
2007-08-21 21:50:00,1.93338,1.93383,1.93332,1.93383,45000000.0
2007-08-21 21:55:00,1.93404,1.9342,1.93295,1.9333,72000000.0
2007-08-21 22:00:00,1.93349,1.93516,1.93336,1.93398,45000000.0
2007-08-21 22:05:00,1.93436,1.93569,1.93393,1.93514,82000000.0
2007-08-21 22:10:00,1.93505,1.93505,1.93405,1.93446,52000000.0
2007-08-21 22:15:00,1.93455,1.93497,1.93455,1.93486,51000000.0
2007-08-21 22:20:00,1.93481,1.9351,1.93448,1.93497,54000000.0
2007-08-21 22:25:00,1.93515,1.93541,1.93491,1.93497,43000000.0
2007-08-21 22:30:00,1.93562,1.93568,1.93476,1.93519,125000000.0
2007-08-21 22:35:00,1.93525,1.93607,1.93522,1.93522,79000000.0
2007-08-21 22:40:00,1.9352,1.93527,1.93391,1.93391,37000000.0
2007-08-21 22:45:00,1.93373,1.93373,1.93009,1.93037,60000000.0
2007-08-21 22:50:00,1.93046,1.93194,1.92946,1.93188,51000000.0
2007-08-21 22:55:00,1.93181,1.93328,1.93137,1.93142,37000000.0
2007-08-21 23:00:00,1.93162,1.93207,1.93156,1.93164,49000000.0
2007-08-21 23:05:00,1.93144,1.93191,1.93129,1.93144,49000000.0
2007-08-21 23:10:00,1.93143,1.93276,1.9312,1.93274,40000000.0
2007-08-21 23:15:00,1.93307,1.93467,1.93298,1.93333,46000000.0
2007-08-21 23:20:00,1.93328,1.9343,1.93326,1.93388,37000000.0
2007-08-21 23:25:00,1.93397,1.93403,1.93098,1.93197,56000000.0
2007-08-21 23:30:00,1.93165,1.93219,1.93142,1.93161,48000000.0
2007-08-21 23:35:00,1.9316,1.93241,1.9316,1.93191,48000000.0
2007-08-21 23:40:00,1.93181,1.9329,1.9314,1.9329,55000000.0
2007-08-21 23:45:00,1.93297,1.93297,1.93227,1.93283,43000000.0
2007-08-21 23:50:00,1.93297,1.93364,1.93297,1.93305,42000000.0
2007-08-21 23:55:00,1.93265,1.93425,1.93265,1.93393,52000000.0
2007-08-22 00:00:00,1.93402,1.93595,1.93354,1.93539,46000000.0
2007-08-22 00:05:00,1.93563,1.93648,1.93532,1.93574,43000000.0
2007-08-22 00:10:00,1.93565,1.93659,1.9354,1.93632,58000000.0
2007-08-22 00:15:00,1.93628,1.93687,1.93628,1.93639,42000000.0
2007-08-22 00:20:00,1.9362,1.93864,1.93612,1.93798,40000000.0
2007-08-22 00:25:00,1.93723,1.93723,1.93483,1.93711,39000000.0
2007-08-22 00:30:00,1.93709,1.93821,1.93656,1.93768,52000000.0
2007-08-22 00:35:00,1.93757,1.93786,1.93679,1.93708,38000000.0
2007-08-22 00:40:00,1.93703,1.93716,1.93576,1.93648,41000000.0
2007-08-22 00:45:00,1.93611,1.93659,1.93574,1.93605,42000000.0
2007-08-22 00:50:00,1.93594,1.93745,1.93472,1.93731,46000000.0
2007-08-22 00:55:00,1.93785,1.94078,1.93759,1.93988,43000000.0
2007-08-22 01:00:00,1.93953,1.93967,1.93651,1.93685,54000000.0
2007-08-22 01:05:00,1.93705,1.93896,1.93705,1.93843,38000000.0
2007-08-22 01:10:00,1.9385,1.93875,1.93648,1.93674,47000000.0
2007-08-22 01:15:00,1.93672,1.93693,1.93372,1.93551,50000000.0
2007-08-22 01:20:00,1.93552,1.9377,1.93506,1.9377,42000000.0
2007-08-22 01:25:00,1.9375,1.93785,1.93671,1.93671,57000000.0
2007-08-22 01:30:00,1.93649,1.93684,1.93533,1.93603,71000000.0
2007-08-22 01:35:00,1.93606,1.93609,1.93489,1.93549,48000000.0
2007-08-22 01:40:00,1.9354,1.93607,1.93502,1.93605,29000000.0
2007-08-22 01:45:00,1.93612,1.93633,1.93548,1.93554,43000000.0
2007-08-22 01:50:00,1.93561,1.93577,1.93429,1.9348,39000000.0
2007-08-22 01:55:00,1.93476,1.93606,1.93435,1.9356,57000000.0
2007-08-22 02:00:00,1.93569,1.93684,1.93441,1.93632,47000000.0
2007-08-22 02:05:00,1.93648,1.93777,1.93578,1.93578,43000000.0
2007-08-22 02:10:00,1.93549,1.93764,1.93522,1.9354,41000000.0
2007-08-22 02:15:00,1.93534,1.93725,1.93534,1.93696,43000000.0
2007-08-22 02:20:00,1.93659,1.93761,1.93644,1.93743,42000000.0
2007-08-22 02:25:00,1.93781,1.94159,1.93781,1.94054,45000000.0
2007-08-22 02:30:00,1.94081,1.94156,1.9401,1.94036,36000000.0
2007-08-22 02:35:00,1.94038,1.94058,1.93743,1.93758,40000000.0
2007-08-22 02:40:00,1.93806,1.93992,1.93799,1.93944,41000000.0
2007-08-22 02:45:00,1.93971,1.94071,1.9395,1.94016,45000000.0
2007-08-22 02:50:00,1.9399,1.93997,1.93929,1.93931,41000000.0
2007-08-22 02:55:00,1.93934,1.94182,1.93934,1.94182,41000000.0
2007-08-22 03:00:00,1.94182,1.94397,1.94141,1.94188,36000000.0
2007-08-22 03:05:00,1.94197,1.94197,1.94044,1.94055,34000000.0
2007-08-22 03:10:00,1.94089,1.94159,1.94089,1.94159,46000000.0
2007-08-22 03:15:00,1.94152,1.94432,1.94152,1.94294,42000000.0
2007-08-22 03:20:00,1.94331,1.94465,1.94267,1.94415,36000000.0
2007-08-22 03:25:00,1.94417,1.94417,1.94228,1.94228,47000000.0
2007-08-22 03:30:00,1.94238,1.94442,1.94238,1.94434,28000000.0
2007-08-22 03:35:00,1.94423,1.94537,1.9438,1.9438,45000000.0
2007-08-22 03:40:00,1.94395,1.94444,1.94358,1.94441,42000000.0
2007-08-22 03:45:00,1.94444,1.94514,1.94289,1.94289,39000000.0
2007-08-22 03:50:00,1.94262,1.94371,1.94234,1.9436,36000000.0
2007-08-22 03:55:00,1.94451,1.95116,1.94448,1.94826,37000000.0
2007-08-22 04:00:00,1.94853,1.94853,1.94512,1.94512,33000000.0
2007-08-22 04:05:00,1.94572,1.94641,1.94355,1.94572,44000000.0
2007-08-22 04:10:00,1.94575,1.94803,1.94575,1.94778,40000000.0
2007-08-22 04:15:00,1.94783,1.94916,1.94743,1.94743,33000000.0
2007-08-22 04:20:00,1.94744,1.94768,1.94534,1.94534,43000000.0
2007-08-22 04:25:00,1.94562,1.94622,1.94484,1.94485,37000000.0
2007-08-22 04:30:00,1.94463,1.94612,1.94335,1.94594,43000000.0
2007-08-22 04:35:00,1.9456,1.94615,1.94461,1.94484,44000000.0
2007-08-22 04:40:00,1.94509,1.94623,1.94458,1.94616,41000000.0
2007-08-22 04:45:00,1.94662,1.94721,1.94607,1.94634,40000000.0
2007-08-22 04:50:00,1.94626,1.94729,1.9461,1.94725,42000000.0
2007-08-22 04:55:00,1.94693,1.94803,1.94639,1.94755,39000000.0
2007-08-22 05:00:00,1.94786,1.94977,1.94786,1.94909,35000000.0
2007-08-22 05:05:00,1.94914,1.94978,1.94828,1.94952,40000000.0
2007-08-22 05:10:00,1.94919,1.94925,1.94795,1.94852,45000000.0
2007-08-22 05:15:00,1.94829,1.94831,1.94692,1.94692,43000000.0
2007-08-22 05:20:00,1.94672,1.94672,1.94603,1.94627,43000000.0
2007-08-22 05:25:00,1.94672,1.94681,1.94626,1.94659,38000000.0
2007-08-22 05:30:00,1.94662,1.94669,1.94507,1.94565,34000000.0
2007-08-22 05:35:00,1.94576,1.94588,1.94513,1.94513,39000000.0
2007-08-22 05:40:00,1.94519,1.94618,1.94476,1.94618,36000000.0
2007-08-22 05:45:00,1.94667,1.9472,1.94667,1.94704,42000000.0
2007-08-22 05:50:00,1.94702,1.94702,1.94574,1.94596,42000000.0
2007-08-22 05:55:00,1.94616,1.9471,1.9458,1.94695,42000000.0
2007-08-22 06:00:00,1.94707,1.94736,1.94697,1.94736,37000000.0
2007-08-22 06:05:00,1.94741,1.9476,1.94692,1.94711,36000000.0
2007-08-22 06:10:00,1.94707,1.94707,1.94405,1.94405,40000000.0
2007-08-22 06:15:00,1.94407,1.94539,1.944,1.94531,37000000.0
2007-08-22 06:20:00,1.94545,1.94645,1.94545,1.9459,44000000.0
2007-08-22 06:25:00,1.94587,1.94697,1.94535,1.94613,45000000.0
2007-08-22 06:30:00,1.94642,1.94667,1.94547,1.94648,33000000.0
2007-08-22 06:35:00,1.94707,1.94719,1.94646,1.94675,49000000.0
2007-08-22 06:40:00,1.94688,1.94767,1.94674,1.94754,39000000.0
2007-08-22 06:45:00,1.94766,1.94825,1.94665,1.94668,41000000.0
2007-08-22 06:50:00,1.94654,1.94807,1.94647,1.94794,43000000.0
2007-08-22 06:55:00,1.94775,1.94775,1.94647,1.94723,36000000.0
2007-08-22 07:00:00,1.94718,1.94776,1.94656,1.94776,35000000.0
2007-08-22 07:05:00,1.94803,1.94808,1.94665,1.94747,50000000.0
2007-08-22 07:10:00,1.94732,1.94736,1.94664,1.94716,39000000.0
2007-08-22 07:15:00,1.94717,1.94717,1.94476,1.94476,45000000.0
2007-08-22 07:20:00,1.94398,1.94399,1.94124,1.94124,46000000.0
2007-08-22 07:25:00,1.94084,1.94084,1.93911,1.93916,37000000.0
2007-08-22 07:30:00,1.9386,1.9386,1.93661,1.93731,43000000.0
2007-08-22 07:35:00,1.93754,1.93986,1.93749,1.93986,40000000.0
2007-08-22 07:40:00,1.94,1.94002,1.9394,1.93999,42000000.0
2007-08-22 07:45:00,1.94045,1.94149,1.9402,1.94036,40000000.0
2007-08-22 07:50:00,1.94038,1.94061,1.93815,1.93834,45000000.0
2007-08-22 07:55:00,1.93867,1.94055,1.93851,1.94044,39000000.0
2007-08-22 08:00:00,1.94016,1.94182,1.93963,1.9418,41000000.0
2007-08-22 08:05:00,1.94129,1.94129,1.93694,1.93694,36000000.0
2007-08-22 08:10:00,1.9372,1.9373,1.93642,1.9373,40000000.0
2007-08-22 08:15:00,1.93736,1.93805,1.93697,1.93771,42000000.0
2007-08-22 08:20:00,1.9376,1.93789,1.93501,1.93525,38000000.0
2007-08-22 08:25:00,1.93506,1.93515,1.93366,1.9344,42000000.0
2007-08-22 08:30:00,1.93425,1.93425,1.93202,1.93232,41000000.0
2007-08-22 08:35:00,1.9323,1.93264,1.92981,1.9302,47000000.0
2007-08-22 08:40:00,1.93065,1.93213,1.93064,1.93213,47000000.0
2007-08-22 08:45:00,1.93204,1.93313,1.93066,1.93313,44000000.0
2007-08-22 08:50:00,1.93373,1.93422,1.93316,1.93345,40000000.0
2007-08-22 08:55:00,1.93357,1.93505,1.93307,1.93307,37000000.0
2007-08-22 09:00:00,1.93328,1.93339,1.93271,1.93301,41000000.0
2007-08-22 09:05:00,1.9331,1.93442,1.9331,1.93355,44000000.0
2007-08-22 09:10:00,1.93299,1.9338,1.93276,1.9338,44000000.0
2007-08-22 09:15:00,1.93382,1.93463,1.93343,1.93463,41000000.0
2007-08-22 09:20:00,1.93454,1.93784,1.93429,1.93784,38000000.0
2007-08-22 09:25:00,1.93782,1.93862,1.93719,1.93735,46000000.0
2007-08-22 09:30:00,1.93747,1.93842,1.93688,1.93796,36000000.0
2007-08-22 09:35:00,1.93813,1.93884,1.93663,1.93873,47000000.0
2007-08-22 09:40:00,1.93855,1.9388,1.9379,1.93863,46000000.0
2007-08-22 09:45:00,1.93905,1.93917,1.93726,1.93728,45000000.0
2007-08-22 09:50:00,1.9371,1.93751,1.93593,1.93593,44000000.0
2007-08-22 09:55:00,1.93557,1.93562,1.93489,1.93489,44000000.0
2007-08-22 10:00:00,1.93529,1.93595,1.93506,1.9359,44000000.0
2007-08-22 10:05:00,1.93583,1.93641,1.93533,1.93533,39000000.0
2007-08-22 10:10:00,1.93537,1.93544,1.93418,1.93474,37000000.0
2007-08-22 10:15:00,1.93472,1.93487,1.934,1.93468,45000000.0
2007-08-22 10:20:00,1.93489,1.93556,1.93472,1.93492,36000000.0
2007-08-22 10:25:00,1.93505,1.93505,1.93219,1.93231,45000000.0
2007-08-22 10:30:00,1.93199,1.93347,1.93188,1.93335,38000000.0
2007-08-22 10:35:00,1.93351,1.93452,1.93319,1.93452,41000000.0
2007-08-22 10:40:00,1.93457,1.93512,1.93448,1.93507,40000000.0
2007-08-22 10:45:00,1.93492,1.93492,1.93268,1.93329,40000000.0
2007-08-22 10:50:00,1.93327,1.93339,1.93252,1.93295,44000000.0
2007-08-22 10:55:00,1.9332,1.9333,1.93112,1.9324,40000000.0
2007-08-22 11:00:00,1.93219,1.93336,1.93058,1.93332,44000000.0
2007-08-22 11:05:00,1.93372,1.93405,1.93306,1.9334,39000000.0
2007-08-22 11:10:00,1.93339,1.9336,1.93296,1.93338,47000000.0
2007-08-22 11:15:00,1.93298,1.93298,1.93198,1.93231,42000000.0
2007-08-22 11:20:00,1.9323,1.9323,1.93099,1.93151,38000000.0
2007-08-22 11:25:00,1.9312,1.93258,1.93114,1.93246,42000000.0
2007-08-22 11:30:00,1.93262,1.93262,1.93138,1.93205,43000000.0
2007-08-22 11:35:00,1.9319,1.9319,1.93105,1.93167,44000000.0
2007-08-22 11:40:00,1.93172,1.9322,1.93147,1.9319,47000000.0
2007-08-22 11:45:00,1.93166,1.93232,1.93166,1.93204,44000000.0
2007-08-22 11:50:00,1.93203,1.93203,1.93138,1.93153,44000000.0
2007-08-22 11:55:00,1.93152,1.93306,1.93152,1.93276,43000000.0
2007-08-22 12:00:00,1.93279,1.93302,1.93206,1.93257,43000000.0
2007-08-22 12:05:00,1.93257,1.9326,1.93056,1.93073,42000000.0
2007-08-22 12:10:00,1.92999,1.93097,1.92927,1.93097,40000000.0
2007-08-22 12:15:00,1.93093,1.93172,1.93055,1.9308,44000000.0
2007-08-22 12:20:00,1.93053,1.93131,1.92816,1.93131,39000000.0
2007-08-22 12:25:00,1.93168,1.93344,1.9287,1.92877,45000000.0
2007-08-22 12:30:00,1.9296,1.93007,1.92803,1.92803,39000000.0
2007-08-22 12:35:00,1.92771,1.92928,1.92771,1.92795,42000000.0
2007-08-22 12:40:00,1.92752,1.92752,1.92548,1.92625,41000000.0
2007-08-22 12:45:00,1.92587,1.92717,1.92547,1.92617,47000000.0
2007-08-22 12:50:00,1.92623,1.92654,1.92491,1.92516,41000000.0
2007-08-22 12:55:00,1.92514,1.92514,1.92373,1.92425,37000000.0
2007-08-22 13:00:00,1.92429,1.92555,1.92429,1.925,38000000.0
2007-08-22 13:05:00,1.92521,1.92569,1.92451,1.9254,39000000.0
2007-08-22 13:10:00,1.92544,1.9256,1.92425,1.92479,41000000.0
2007-08-22 13:15:00,1.92497,1.92539,1.92452,1.92539,43000000.0
2007-08-22 13:20:00,1.92509,1.92592,1.92495,1.92592,41000000.0
2007-08-22 13:25:00,1.92613,1.92684,1.92559,1.92684,67000000.0
2007-08-22 13:30:00,1.92703,1.92703,1.92541,1.92541,75000000.0
2007-08-22 13:35:00,1.92549,1.92596,1.92513,1.92566,84000000.0
2007-08-22 13:40:00,1.92596,1.92599,1.92527,1.92553,86000000.0
2007-08-22 13:45:00,1.92545,1.92629,1.92539,1.92616,104000000.0
2007-08-22 13:50:00,1.92626,1.9271,1.92542,1.9271,128000000.0
2007-08-22 13:55:00,1.92687,1.92689,1.92637,1.92645,124000000.0
2007-08-22 14:00:00,1.92672,1.92694,1.92637,1.92675,144000000.0
2007-08-22 14:05:00,1.92649,1.9275,1.92634,1.92724,144000000.0
2007-08-22 14:10:00,1.92718,1.92778,1.92718,1.92758,101000000.0
2007-08-22 14:15:00,1.92803,1.92905,1.92763,1.92815,145000000.0
2007-08-22 14:20:00,1.92834,1.92834,1.92617,1.92625,143000000.0
2007-08-22 14:25:00,1.92673,1.92747,1.9266,1.92696,118000000.0
2007-08-22 14:30:00,1.92655,1.92689,1.92499,1.92532,128000000.0
2007-08-22 14:35:00,1.92532,1.92533,1.92459,1.92475,165000000.0
2007-08-22 14:40:00,1.92463,1.92547,1.92446,1.92547,141000000.0
2007-08-22 14:45:00,1.92558,1.92617,1.92517,1.92548,104000000.0
2007-08-22 14:50:00,1.92539,1.92558,1.9248,1.92525,126000000.0
2007-08-22 14:55:00,1.92526,1.92579,1.92526,1.92577,91000000.0
2007-08-22 15:00:00,1.92579,1.92614,1.92551,1.92584,131000000.0
2007-08-22 15:05:00,1.92549,1.92749,1.92507,1.92749,129000000.0
2007-08-22 15:10:00,1.92731,1.92739,1.92601,1.92601,160000000.0
2007-08-22 15:15:00,1.92582,1.92582,1.92506,1.92514,82000000.0
2007-08-22 15:20:00,1.92513,1.92567,1.92498,1.92512,96000000.0
2007-08-22 15:25:00,1.92509,1.92522,1.92221,1.92391,188000000.0
2007-08-22 15:30:00,1.92169,1.92379,1.92058,1.9208,208000000.0
2007-08-22 15:35:00,1.92086,1.92098,1.91956,1.92045,178000000.0
2007-08-22 15:40:00,1.92064,1.92187,1.92064,1.92159,180000000.0
2007-08-22 15:45:00,1.92203,1.92501,1.92203,1.9249,149000000.0
2007-08-22 15:50:00,1.92454,1.92498,1.92408,1.92448,112000000.0
2007-08-22 15:55:00,1.92455,1.92565,1.92396,1.92565,150000000.0
2007-08-22 16:00:00,1.92608,1.92828,1.92608,1.92791,200000000.0
2007-08-22 16:05:00,1.92774,1.92794,1.92658,1.92699,188000000.0
2007-08-22 16:10:00,1.92702,1.92714,1.92575,1.92617,169000000.0
2007-08-22 16:15:00,1.92631,1.92715,1.92595,1.92631,185000000.0
2007-08-22 16:20:00,1.92672,1.92972,1.92588,1.92972,231000000.0
2007-08-22 16:25:00,1.93009,1.93162,1.92997,1.93162,173000000.0
2007-08-22 16:30:00,1.93216,1.93444,1.93216,1.93281,183000000.0
2007-08-22 16:35:00,1.93359,1.935,1.93174,1.93174,229000000.0
2007-08-22 16:40:00,1.93135,1.93246,1.93099,1.93215,218000000.0
2007-08-22 16:45:00,1.93203,1.93273,1.93196,1.93248,236000000.0
2007-08-22 16:50:00,1.93232,1.93264,1.93109,1.93174,142000000.0
2007-08-22 16:55:00,1.93223,1.93261,1.93187,1.93216,178000000.0
2007-08-22 17:00:00,1.93237,1.93302,1.9308,1.93287,176000000.0
2007-08-22 17:05:00,1.9326,1.93453,1.93251,1.93381,206000000.0
2007-08-22 17:10:00,1.93404,1.93404,1.93127,1.93161,165000000.0
2007-08-22 17:15:00,1.93164,1.93302,1.9314,1.93302,139000000.0
2007-08-22 17:20:00,1.93328,1.93423,1.93257,1.93421,140000000.0
2007-08-22 17:25:00,1.93411,1.93523,1.93395,1.9346,157000000.0
2007-08-22 17:30:00,1.93418,1.93465,1.93346,1.93434,301000000.0
2007-08-22 17:35:00,1.93449,1.93516,1.93443,1.93443,233000000.0
2007-08-22 17:40:00,1.93418,1.93418,1.93298,1.9331,225000000.0
2007-08-22 17:45:00,1.93261,1.93261,1.92925,1.93058,303000000.0
2007-08-22 17:50:00,1.93164,1.93168,1.93017,1.93017,232000000.0
2007-08-22 17:55:00,1.93004,1.93177,1.92989,1.93146,196000000.0
2007-08-22 18:00:00,1.93146,1.93212,1.93082,1.93174,190000000.0
2007-08-22 18:05:00,1.93153,1.93177,1.93071,1.93076,196000000.0
2007-08-22 18:10:00,1.93073,1.93095,1.93015,1.93045,136000000.0
2007-08-22 18:15:00,1.93058,1.93131,1.93042,1.93061,226000000.0
2007-08-22 18:20:00,1.9307,1.93082,1.93009,1.93072,228000000.0
2007-08-22 18:25:00,1.93068,1.93134,1.93047,1.93134,151000000.0
2007-08-22 18:30:00,1.9309,1.93128,1.93014,1.9302,194000000.0
2007-08-22 18:35:00,1.93053,1.9309,1.9301,1.93083,273000000.0
2007-08-22 18:40:00,1.93082,1.93103,1.93042,1.93076,232000000.0
2007-08-22 18:45:00,1.93059,1.93067,1.92936,1.92964,216000000.0
2007-08-22 18:50:00,1.92933,1.93008,1.92933,1.93008,129000000.0
2007-08-22 18:55:00,1.93011,1.93051,1.92989,1.93041,98000000.0
2007-08-22 19:00:00,1.93044,1.93044,1.92961,1.93003,129000000.0
2007-08-22 19:05:00,1.93011,1.93125,1.92992,1.93108,232000000.0
2007-08-22 19:10:00,1.93147,1.93268,1.93147,1.93223,148000000.0
2007-08-22 19:15:00,1.93223,1.93241,1.93182,1.93233,123000000.0
2007-08-22 19:20:00,1.93214,1.93259,1.93035,1.93151,120000000.0
2007-08-22 19:25:00,1.93136,1.93178,1.93095,1.93132,216000000.0
2007-08-22 19:30:00,1.93139,1.93158,1.93021,1.93022,154000000.0
2007-08-22 19:35:00,1.93019,1.93079,1.92933,1.92955,91000000.0
2007-08-22 19:40:00,1.92968,1.92993,1.92918,1.92964,94000000.0
2007-08-22 19:45:00,1.92957,1.9303,1.9294,1.92988,118000000.0
2007-08-22 19:50:00,1.9297,1.92989,1.92954,1.92983,93000000.0
2007-08-22 19:55:00,1.92989,1.92997,1.92851,1.92851,106000000.0
2007-08-22 20:00:00,1.92862,1.92884,1.9283,1.92858,101000000.0
2007-08-22 20:05:00,1.92865,1.92913,1.92858,1.92903,97000000.0
2007-08-22 20:10:00,1.92877,1.92904,1.92824,1.92876,65000000.0
2007-08-22 20:15:00,1.9289,1.92934,1.92846,1.92915,72000000.0
2007-08-22 20:20:00,1.92909,1.92924,1.92885,1.92894,56000000.0
2007-08-22 20:25:00,1.9288,1.92976,1.92842,1.92955,76000000.0
2007-08-22 20:30:00,1.92939,1.9302,1.9293,1.9293,106000000.0
2007-08-22 20:35:00,1.92945,1.92992,1.9293,1.92953,60000000.0
2007-08-22 20:40:00,1.92956,1.92971,1.92882,1.92883,50000000.0
2007-08-22 20:45:00,1.92899,1.92902,1.92837,1.92868,61000000.0
2007-08-22 20:50:00,1.92872,1.92964,1.92862,1.92894,58000000.0
2007-08-22 20:55:00,1.92899,1.92926,1.9286,1.9286,56000000.0
2007-08-22 21:00:00,1.92899,1.9297,1.92866,1.92969,55000000.0
2007-08-22 21:05:00,1.93016,1.93156,1.92982,1.93065,46000000.0
2007-08-22 21:10:00,1.9308,1.93116,1.92907,1.9308,39000000.0
2007-08-22 21:15:00,1.92988,1.92999,1.92919,1.9299,42000000.0
2007-08-22 21:20:00,1.92984,1.93063,1.92984,1.93058,45000000.0
2007-08-22 21:25:00,1.93023,1.93188,1.93015,1.93155,85000000.0
2007-08-22 21:30:00,1.93164,1.93194,1.93096,1.93116,41000000.0
2007-08-22 21:35:00,1.93129,1.93205,1.93115,1.93181,77000000.0
2007-08-22 21:40:00,1.9312,1.93149,1.93099,1.93108,55000000.0
2007-08-22 21:45:00,1.93097,1.93214,1.93097,1.93116,47000000.0
2007-08-22 21:50:00,1.93126,1.93186,1.93079,1.93148,45000000.0
2007-08-22 21:55:00,1.93172,1.93202,1.93117,1.93189,72000000.0
2007-08-22 22:00:00,1.93209,1.93209,1.9313,1.93159,45000000.0
2007-08-22 22:05:00,1.93158,1.93206,1.93115,1.9313,82000000.0
2007-08-22 22:10:00,1.93093,1.93147,1.92978,1.9299,52000000.0
2007-08-22 22:15:00,1.92999,1.93118,1.92983,1.93105,51000000.0
2007-08-22 22:20:00,1.93106,1.93132,1.93046,1.93068,54000000.0
2007-08-22 22:25:00,1.93061,1.93158,1.93058,1.9314,43000000.0
2007-08-22 22:30:00,1.93123,1.93176,1.9307,1.9314,125000000.0
2007-08-22 22:35:00,1.93166,1.93219,1.93127,1.93137,84000000.0
2007-08-22 22:40:00,1.93176,1.93208,1.93121,1.93121,53000000.0
2007-08-22 22:45:00,1.93118,1.93158,1.93077,1.93129,60000000.0
2007-08-22 22:50:00,1.93132,1.93175,1.93107,1.93163,51000000.0
2007-08-22 22:55:00,1.93156,1.93156,1.93069,1.93106,37000000.0
2007-08-22 23:00:00,1.93107,1.9312,1.92492,1.92492,49000000.0
2007-08-22 23:05:00,1.92584,1.92633,1.92204,1.92336,49000000.0
2007-08-22 23:10:00,1.92284,1.92338,1.92158,1.92164,40000000.0
2007-08-22 23:15:00,1.9214,1.92218,1.91571,1.91681,46000000.0
2007-08-22 23:20:00,1.91767,1.91802,1.91726,1.91772,33000000.0
2007-08-22 23:25:00,1.91747,1.91839,1.91714,1.9173,56000000.0
2007-08-22 23:30:00,1.9173,1.91775,1.91704,1.91747,56000000.0
2007-08-22 23:35:00,1.91724,1.91825,1.91624,1.91825,48000000.0
2007-08-22 23:40:00,1.91848,1.92069,1.91819,1.92061,63000000.0
2007-08-22 23:45:00,1.92038,1.92058,1.91722,1.91722,43000000.0
2007-08-22 23:50:00,1.91725,1.91755,1.91643,1.91691,42000000.0
2007-08-22 23:55:00,1.91756,1.9186,1.91756,1.91831,52000000.0
2007-08-23 00:00:00,1.91888,1.91928,1.91805,1.91918,46000000.0
2007-08-23 00:05:00,1.91955,1.91971,1.91844,1.91844,43000000.0
2007-08-23 00:10:00,1.91799,1.91799,1.91624,1.91665,58000000.0
2007-08-23 00:15:00,1.91666,1.91692,1.91657,1.91657,42000000.0
2007-08-23 00:20:00,1.91603,1.91603,1.91344,1.91395,40000000.0
2007-08-23 00:25:00,1.91403,1.91439,1.91372,1.91403,41000000.0
2007-08-23 00:30:00,1.9139,1.91532,1.91374,1.91517,52000000.0
2007-08-23 00:35:00,1.91529,1.91694,1.91526,1.91662,38000000.0
2007-08-23 00:40:00,1.91635,1.91672,1.91492,1.9155,41000000.0
2007-08-23 00:45:00,1.91504,1.91635,1.91493,1.91595,42000000.0
2007-08-23 00:50:00,1.91586,1.91586,1.91456,1.91478,46000000.0
2007-08-23 00:55:00,1.91488,1.91574,1.91431,1.91439,43000000.0
2007-08-23 01:00:00,1.91435,1.91446,1.91398,1.91411,54000000.0
2007-08-23 01:05:00,1.91432,1.91441,1.91382,1.91387,38000000.0
2007-08-23 01:10:00,1.91384,1.91425,1.91278,1.91315,47000000.0
2007-08-23 01:15:00,1.91296,1.91356,1.91259,1.91307,50000000.0
2007-08-23 01:20:00,1.91324,1.91324,1.90973,1.90984,42000000.0
2007-08-23 01:25:00,1.90968,1.91002,1.90825,1.90856,57000000.0
2007-08-23 01:30:00,1.90805,1.9089,1.90709,1.9089,71000000.0
2007-08-23 01:35:00,1.9088,1.91017,1.9088,1.91009,48000000.0
2007-08-23 01:40:00,1.90989,1.91208,1.90945,1.91067,40000000.0
2007-08-23 01:45:00,1.91117,1.91166,1.90756,1.90756,43000000.0
2007-08-23 01:50:00,1.90695,1.90814,1.90695,1.90814,55000000.0
2007-08-23 01:55:00,1.90818,1.90898,1.90788,1.90848,60000000.0
2007-08-23 02:00:00,1.90889,1.91162,1.90878,1.91145,41000000.0
2007-08-23 02:05:00,1.91075,1.91212,1.91068,1.91091,43000000.0
2007-08-23 02:10:00,1.91097,1.91116,1.90935,1.90935,41000000.0
2007-08-23 02:15:00,1.90987,1.9104,1.90872,1.90897,43000000.0
2007-08-23 02:20:00,1.90872,1.90952,1.90798,1.90813,42000000.0
2007-08-23 02:25:00,1.90838,1.90838,1.90602,1.90628,40000000.0
2007-08-23 02:30:00,1.90625,1.9063,1.9027,1.90271,36000000.0
2007-08-23 02:35:00,1.90289,1.90336,1.9025,1.90263,40000000.0
2007-08-23 02:40:00,1.90323,1.90337,1.90266,1.90294,41000000.0
2007-08-23 02:45:00,1.90269,1.90375,1.90129,1.90375,45000000.0
2007-08-23 02:50:00,1.90398,1.90402,1.90309,1.9032,41000000.0
2007-08-23 02:55:00,1.90289,1.90356,1.90274,1.90356,41000000.0
2007-08-23 03:00:00,1.90337,1.90414,1.90298,1.90379,36000000.0
2007-08-23 03:05:00,1.90433,1.90458,1.90277,1.90302,36000000.0
2007-08-23 03:10:00,1.9031,1.90359,1.90278,1.90343,46000000.0
2007-08-23 03:15:00,1.90305,1.90448,1.90267,1.90446,42000000.0
2007-08-23 03:20:00,1.90455,1.90502,1.90273,1.90456,36000000.0
2007-08-23 03:25:00,1.90455,1.90475,1.9039,1.90448,47000000.0
2007-08-23 03:30:00,1.90416,1.90433,1.90359,1.90359,32000000.0
2007-08-23 03:35:00,1.90347,1.90419,1.90347,1.90385,45000000.0
2007-08-23 03:40:00,1.9043,1.90452,1.90362,1.90451,42000000.0
2007-08-23 03:45:00,1.90463,1.90463,1.9038,1.90452,39000000.0
2007-08-23 03:50:00,1.90451,1.90499,1.90442,1.90444,38000000.0
2007-08-23 03:55:00,1.90461,1.90496,1.90402,1.90416,37000000.0
2007-08-23 04:00:00,1.90399,1.90463,1.90231,1.90235,38000000.0
2007-08-23 04:05:00,1.90279,1.90299,1.90104,1.90267,44000000.0
2007-08-23 04:10:00,1.90278,1.90345,1.9016,1.9016,40000000.0
2007-08-23 04:15:00,1.90162,1.90162,1.90048,1.90078,33000000.0
2007-08-23 04:20:00,1.90076,1.9009,1.89994,1.89994,43000000.0
2007-08-23 04:25:00,1.89983,1.90026,1.8996,1.9001,37000000.0
2007-08-23 04:30:00,1.9004,1.90209,1.9004,1.90209,43000000.0
2007-08-23 04:35:00,1.90154,1.90154,1.89876,1.89876,44000000.0
2007-08-23 04:40:00,1.89868,1.89934,1.8986,1.8987,41000000.0
2007-08-23 04:45:00,1.89905,1.89937,1.89816,1.89859,40000000.0
2007-08-23 04:50:00,1.89864,1.89954,1.89859,1.89941,42000000.0
2007-08-23 04:55:00,1.89946,1.89946,1.89842,1.89917,39000000.0
2007-08-23 05:00:00,1.89902,1.89911,1.89853,1.89854,35000000.0
2007-08-23 05:05:00,1.89839,1.89957,1.89839,1.89942,40000000.0
2007-08-23 05:10:00,1.89922,1.89924,1.89834,1.89924,45000000.0
2007-08-23 05:15:00,1.89916,1.90007,1.89861,1.90007,43000000.0
2007-08-23 05:20:00,1.90005,1.90042,1.89969,1.90011,35000000.0
2007-08-23 05:25:00,1.89989,1.90017,1.89953,1.90017,38000000.0
2007-08-23 05:30:00,1.90025,1.90062,1.89998,1.90044,39000000.0
2007-08-23 05:35:00,1.90056,1.9009,1.90035,1.90057,39000000.0
2007-08-23 05:40:00,1.9006,1.90199,1.9003,1.90166,36000000.0
2007-08-23 05:45:00,1.90148,1.9015,1.90048,1.90114,42000000.0
2007-08-23 05:50:00,1.9012,1.90121,1.90068,1.90118,42000000.0
2007-08-23 05:55:00,1.90127,1.90154,1.90057,1.90098,42000000.0
2007-08-23 06:00:00,1.9007,1.90126,1.90056,1.9007,37000000.0
2007-08-23 06:05:00,1.9007,1.9013,1.90058,1.90117,36000000.0
2007-08-23 06:10:00,1.90128,1.90128,1.89997,1.90101,40000000.0
2007-08-23 06:15:00,1.90111,1.90218,1.90111,1.90209,37000000.0
2007-08-23 06:20:00,1.90183,1.90199,1.90095,1.90127,44000000.0
2007-08-23 06:25:00,1.9013,1.90178,1.90117,1.90131,45000000.0
2007-08-23 06:30:00,1.90121,1.90223,1.90086,1.90223,37000000.0
2007-08-23 06:35:00,1.90259,1.90284,1.90208,1.90225,49000000.0
2007-08-23 06:40:00,1.90236,1.90259,1.90202,1.90226,39000000.0
2007-08-23 06:45:00,1.90224,1.90269,1.90158,1.90158,41000000.0
2007-08-23 06:50:00,1.90234,1.90366,1.90234,1.903,43000000.0
2007-08-23 06:55:00,1.90326,1.90326,1.90203,1.90244,36000000.0
2007-08-23 07:00:00,1.90265,1.90387,1.90259,1.90278,36000000.0
2007-08-23 07:05:00,1.90226,1.90261,1.90186,1.90218,50000000.0
2007-08-23 07:10:00,1.90246,1.90374,1.90243,1.90374,39000000.0
2007-08-23 07:15:00,1.90407,1.90817,1.90375,1.90709,45000000.0
2007-08-23 07:20:00,1.90716,1.91081,1.90597,1.91081,46000000.0
2007-08-23 07:25:00,1.9102,1.91042,1.90852,1.9101,37000000.0
2007-08-23 07:30:00,1.91003,1.91091,1.90896,1.90896,43000000.0
2007-08-23 07:35:00,1.90895,1.90895,1.90449,1.90451,40000000.0
2007-08-23 07:40:00,1.9044,1.9047,1.9035,1.9035,42000000.0
2007-08-23 07:45:00,1.90365,1.90372,1.90169,1.90202,40000000.0
2007-08-23 07:50:00,1.90166,1.90188,1.90067,1.9018,45000000.0
2007-08-23 07:55:00,1.90227,1.90227,1.90148,1.90172,39000000.0
2007-08-23 08:00:00,1.90141,1.90182,1.89976,1.90068,41000000.0
2007-08-23 08:05:00,1.9009,1.90138,1.90056,1.901,36000000.0
2007-08-23 08:10:00,1.90104,1.90203,1.90066,1.90149,40000000.0
2007-08-23 08:15:00,1.90127,1.90262,1.90119,1.90122,42000000.0
2007-08-23 08:20:00,1.90093,1.90228,1.90093,1.9015,38000000.0
2007-08-23 08:25:00,1.90145,1.90166,1.90052,1.90052,42000000.0
2007-08-23 08:30:00,1.90061,1.90093,1.89804,1.89909,41000000.0
2007-08-23 08:35:00,1.8991,1.90075,1.89887,1.90018,47000000.0
2007-08-23 08:40:00,1.90051,1.90098,1.90004,1.90031,47000000.0
2007-08-23 08:45:00,1.89997,1.90151,1.89885,1.90151,44000000.0
2007-08-23 08:50:00,1.90192,1.90192,1.8982,1.89827,40000000.0
2007-08-23 08:55:00,1.89837,1.90044,1.89837,1.90011,37000000.0
2007-08-23 09:00:00,1.89999,1.90009,1.89851,1.8997,41000000.0
2007-08-23 09:05:00,1.89955,1.90113,1.8994,1.90113,44000000.0
2007-08-23 09:10:00,1.9013,1.90269,1.90122,1.90269,44000000.0
2007-08-23 09:15:00,1.90269,1.90277,1.90181,1.90249,41000000.0
2007-08-23 09:20:00,1.90273,1.90473,1.90273,1.90448,38000000.0
2007-08-23 09:25:00,1.90439,1.90455,1.90378,1.90396,46000000.0
2007-08-23 09:30:00,1.90384,1.90386,1.90172,1.90172,36000000.0
2007-08-23 09:35:00,1.90132,1.90243,1.90009,1.90177,47000000.0
2007-08-23 09:40:00,1.90182,1.9024,1.90088,1.90209,46000000.0
2007-08-23 09:45:00,1.90192,1.90289,1.90168,1.90258,45000000.0
2007-08-23 09:50:00,1.9025,1.90258,1.90159,1.9023,44000000.0
2007-08-23 09:55:00,1.90224,1.90255,1.90137,1.9024,44000000.0
2007-08-23 10:00:00,1.90251,1.90301,1.90218,1.90269,44000000.0
2007-08-23 10:05:00,1.90285,1.90315,1.90218,1.90218,39000000.0
2007-08-23 10:10:00,1.90243,1.90333,1.90243,1.90333,37000000.0
2007-08-23 10:15:00,1.90334,1.90371,1.90275,1.9036,45000000.0
2007-08-23 10:20:00,1.90382,1.90412,1.9035,1.90361,36000000.0
2007-08-23 10:25:00,1.90358,1.90407,1.90317,1.90361,45000000.0
2007-08-23 10:30:00,1.90412,1.9053,1.90412,1.90427,38000000.0
2007-08-23 10:35:00,1.9042,1.9042,1.90269,1.90288,41000000.0
2007-08-23 10:40:00,1.90302,1.9033,1.90163,1.90245,40000000.0
2007-08-23 10:45:00,1.90211,1.90211,1.89988,1.89994,40000000.0
2007-08-23 10:50:00,1.89996,1.90088,1.89843,1.89929,44000000.0
2007-08-23 10:55:00,1.8987,1.89882,1.89693,1.89865,40000000.0
2007-08-23 11:00:00,1.89862,1.89952,1.89761,1.89943,44000000.0
2007-08-23 11:05:00,1.89995,1.90194,1.89995,1.90176,39000000.0
2007-08-23 11:10:00,1.90144,1.90284,1.90109,1.9025,47000000.0
2007-08-23 11:15:00,1.90268,1.90283,1.90183,1.90228,42000000.0
2007-08-23 11:20:00,1.90159,1.90159,1.89681,1.89713,38000000.0
2007-08-23 11:25:00,1.89731,1.89751,1.89656,1.89741,42000000.0
2007-08-23 11:30:00,1.89757,1.89777,1.89654,1.89726,43000000.0
2007-08-23 11:35:00,1.8973,1.89868,1.89688,1.89838,44000000.0
2007-08-23 11:40:00,1.89819,1.89831,1.8962,1.89669,47000000.0
2007-08-23 11:45:00,1.89622,1.89827,1.89622,1.89827,44000000.0
2007-08-23 11:50:00,1.898,1.89831,1.89688,1.89714,44000000.0
2007-08-23 11:55:00,1.89711,1.89776,1.89652,1.89652,43000000.0
2007-08-23 12:00:00,1.89668,1.89744,1.89611,1.89657,43000000.0
2007-08-23 12:05:00,1.8965,1.89724,1.89633,1.89679,42000000.0
2007-08-23 12:10:00,1.89676,1.89679,1.89326,1.89388,40000000.0
2007-08-23 12:15:00,1.89391,1.89541,1.89344,1.89541,44000000.0
2007-08-23 12:20:00,1.89532,1.89697,1.89469,1.89601,39000000.0
2007-08-23 12:25:00,1.89609,1.89636,1.89421,1.89425,45000000.0
2007-08-23 12:30:00,1.89446,1.89594,1.89446,1.89473,39000000.0
2007-08-23 12:35:00,1.89463,1.89481,1.89285,1.89285,42000000.0
2007-08-23 12:40:00,1.89265,1.89483,1.89265,1.89477,41000000.0
2007-08-23 12:45:00,1.89469,1.89558,1.89432,1.89543,47000000.0
2007-08-23 12:50:00,1.89557,1.89685,1.89485,1.89658,41000000.0
2007-08-23 12:55:00,1.89727,1.89917,1.89727,1.89816,37000000.0
2007-08-23 13:00:00,1.89981,1.90053,1.89814,1.89853,38000000.0
2007-08-23 13:05:00,1.89861,1.89876,1.89771,1.89771,39000000.0
2007-08-23 13:10:00,1.89741,1.89741,1.89478,1.89492,41000000.0
2007-08-23 13:15:00,1.89466,1.89547,1.89466,1.89517,43000000.0
2007-08-23 13:20:00,1.89517,1.8952,1.8941,1.8941,41000000.0
2007-08-23 13:25:00,1.89416,1.89516,1.89379,1.89474,67000000.0
2007-08-23 13:30:00,1.89453,1.8948,1.89376,1.89408,75000000.0
2007-08-23 13:35:00,1.89409,1.89429,1.8931,1.89349,84000000.0
2007-08-23 13:40:00,1.89313,1.89348,1.89214,1.89348,86000000.0
2007-08-23 13:45:00,1.89397,1.89415,1.89337,1.89337,104000000.0
2007-08-23 13:50:00,1.89354,1.89425,1.8934,1.89394,128000000.0
2007-08-23 13:55:00,1.89354,1.89391,1.89259,1.89281,124000000.0
2007-08-23 14:00:00,1.89209,1.89227,1.89151,1.89172,144000000.0
2007-08-23 14:05:00,1.89215,1.89329,1.89153,1.89305,144000000.0
2007-08-23 14:10:00,1.89312,1.89312,1.89037,1.89045,101000000.0
2007-08-23 14:15:00,1.89017,1.89017,1.88907,1.89003,145000000.0
2007-08-23 14:20:00,1.89211,1.89333,1.89211,1.89224,143000000.0
2007-08-23 14:25:00,1.89227,1.89397,1.89222,1.89397,118000000.0
2007-08-23 14:30:00,1.89433,1.89514,1.89393,1.89485,128000000.0
2007-08-23 14:35:00,1.89497,1.8956,1.89443,1.895,165000000.0
2007-08-23 14:40:00,1.89544,1.8959,1.89503,1.89503,141000000.0
2007-08-23 14:45:00,1.89482,1.89578,1.89459,1.89545,104000000.0
2007-08-23 14:50:00,1.89497,1.89764,1.89497,1.89681,126000000.0
2007-08-23 14:55:00,1.89688,1.89712,1.89328,1.89328,91000000.0
2007-08-23 15:00:00,1.89343,1.89458,1.89304,1.89419,131000000.0
2007-08-23 15:05:00,1.89421,1.89432,1.89232,1.89247,129000000.0
2007-08-23 15:10:00,1.89235,1.89262,1.89161,1.89161,160000000.0
2007-08-23 15:15:00,1.89176,1.89213,1.89122,1.89213,82000000.0
2007-08-23 15:20:00,1.894,1.89799,1.894,1.89707,97000000.0
2007-08-23 15:25:00,1.89679,1.8969,1.89432,1.89618,188000000.0
2007-08-23 15:30:00,1.89455,1.89637,1.89355,1.89391,208000000.0
2007-08-23 15:35:00,1.89424,1.89582,1.89384,1.89532,178000000.0
2007-08-23 15:40:00,1.89522,1.89882,1.89358,1.89882,180000000.0
2007-08-23 15:45:00,1.8988,1.90318,1.89865,1.90296,149000000.0
2007-08-23 15:50:00,1.90338,1.90351,1.90138,1.90278,112000000.0
2007-08-23 15:55:00,1.90243,1.90417,1.90142,1.90198,150000000.0
2007-08-23 16:00:00,1.90172,1.90227,1.90107,1.90144,200000000.0
2007-08-23 16:05:00,1.90151,1.9019,1.90036,1.9017,188000000.0
2007-08-23 16:10:00,1.90168,1.90408,1.90103,1.90274,169000000.0
2007-08-23 16:15:00,1.90296,1.905,1.90294,1.90498,185000000.0
2007-08-23 16:20:00,1.90507,1.90809,1.90495,1.90688,231000000.0
2007-08-23 16:25:00,1.90574,1.9062,1.90511,1.90523,173000000.0
2007-08-23 16:30:00,1.90543,1.90616,1.90375,1.90387,183000000.0
2007-08-23 16:35:00,1.90377,1.90385,1.90227,1.9034,229000000.0
2007-08-23 16:40:00,1.90313,1.90313,1.90077,1.90077,218000000.0
2007-08-23 16:45:00,1.90114,1.90254,1.90114,1.90254,236000000.0
2007-08-23 16:50:00,1.9023,1.90377,1.90205,1.90374,142000000.0
2007-08-23 16:55:00,1.90346,1.90429,1.90109,1.90109,178000000.0
2007-08-23 17:00:00,1.90152,1.90391,1.90123,1.90367,176000000.0
2007-08-23 17:05:00,1.90358,1.90405,1.90334,1.90341,206000000.0
2007-08-23 17:10:00,1.90353,1.90448,1.90308,1.9039,165000000.0
2007-08-23 17:15:00,1.90386,1.90447,1.90326,1.9044,139000000.0
2007-08-23 17:20:00,1.90428,1.90658,1.90362,1.90432,140000000.0
2007-08-23 17:25:00,1.90391,1.90794,1.90388,1.9072,157000000.0
2007-08-23 17:30:00,1.90693,1.90902,1.90666,1.90731,301000000.0
2007-08-23 17:35:00,1.90712,1.90905,1.90712,1.90862,233000000.0
2007-08-23 17:40:00,1.9092,1.90978,1.90857,1.90978,225000000.0
2007-08-23 17:45:00,1.91013,1.91026,1.90858,1.90924,303000000.0
2007-08-23 17:50:00,1.90961,1.91103,1.90919,1.91086,232000000.0
2007-08-23 17:55:00,1.91083,1.91281,1.91051,1.91242,196000000.0
2007-08-23 18:00:00,1.91284,1.91284,1.9088,1.9088,190000000.0
2007-08-23 18:05:00,1.90759,1.91014,1.90759,1.91002,196000000.0
2007-08-23 18:10:00,1.91003,1.91026,1.90931,1.90944,136000000.0
2007-08-23 18:15:00,1.90949,1.90969,1.90816,1.90831,226000000.0
2007-08-23 18:20:00,1.90835,1.90835,1.90636,1.9077,228000000.0
2007-08-23 18:25:00,1.90769,1.90833,1.90703,1.90794,151000000.0
2007-08-23 18:30:00,1.9082,1.90917,1.90807,1.90832,194000000.0
2007-08-23 18:35:00,1.90843,1.90858,1.90717,1.90726,273000000.0
2007-08-23 18:40:00,1.90735,1.90735,1.90575,1.90597,232000000.0
2007-08-23 18:45:00,1.90603,1.90708,1.90603,1.90668,216000000.0
2007-08-23 18:50:00,1.9066,1.90793,1.90648,1.90783,129000000.0
2007-08-23 18:55:00,1.90778,1.91016,1.90778,1.91016,98000000.0
2007-08-23 19:00:00,1.91051,1.91252,1.91051,1.9118,129000000.0
2007-08-23 19:05:00,1.91181,1.91184,1.91014,1.91043,232000000.0
2007-08-23 19:10:00,1.91044,1.91071,1.90839,1.90885,148000000.0
2007-08-23 19:15:00,1.90878,1.9093,1.90826,1.9093,123000000.0
2007-08-23 19:20:00,1.90932,1.91038,1.90886,1.91016,120000000.0
2007-08-23 19:25:00,1.91007,1.91027,1.90907,1.91007,216000000.0
2007-08-23 19:30:00,1.91012,1.91012,1.9095,1.90979,154000000.0
2007-08-23 19:35:00,1.90976,1.91003,1.90908,1.90982,91000000.0
2007-08-23 19:40:00,1.90963,1.90977,1.90835,1.90851,94000000.0
2007-08-23 19:45:00,1.90829,1.90851,1.90792,1.90844,118000000.0
2007-08-23 19:50:00,1.9085,1.9086,1.90798,1.90823,93000000.0
2007-08-23 19:55:00,1.9082,1.90824,1.9075,1.90791,106000000.0
2007-08-23 20:00:00,1.90794,1.90794,1.90605,1.90685,101000000.0
2007-08-23 20:05:00,1.90685,1.90685,1.90314,1.90338,97000000.0
2007-08-23 20:10:00,1.90275,1.90308,1.9018,1.9022,65000000.0
2007-08-23 20:15:00,1.90236,1.90305,1.90205,1.90205,72000000.0
2007-08-23 20:20:00,1.90203,1.90277,1.90203,1.90241,56000000.0
2007-08-23 20:25:00,1.90292,1.90379,1.90279,1.90314,76000000.0
2007-08-23 20:30:00,1.9032,1.90401,1.90309,1.90349,106000000.0
2007-08-23 20:35:00,1.90327,1.90327,1.90168,1.90168,60000000.0
2007-08-23 20:40:00,1.90188,1.90397,1.90172,1.90397,50000000.0
2007-08-23 20:45:00,1.90421,1.90475,1.90362,1.90472,61000000.0
2007-08-23 20:50:00,1.90387,1.90632,1.90387,1.90489,58000000.0
2007-08-23 20:55:00,1.9046,1.90508,1.90358,1.90495,56000000.0
2007-08-23 21:00:00,1.90497,1.90628,1.90494,1.9059,55000000.0
2007-08-23 21:05:00,1.906,1.90604,1.90521,1.90531,46000000.0
2007-08-23 21:10:00,1.90519,1.90571,1.90355,1.90451,39000000.0
2007-08-23 21:15:00,1.90507,1.90511,1.90174,1.90209,42000000.0
2007-08-23 21:20:00,1.90188,1.90188,1.90005,1.9011,45000000.0
2007-08-23 21:25:00,1.90042,1.90174,1.90037,1.90169,85000000.0
2007-08-23 21:30:00,1.9014,1.90206,1.9007,1.90192,41000000.0
2007-08-23 21:35:00,1.90148,1.90217,1.90148,1.90203,77000000.0
2007-08-23 21:40:00,1.90205,1.90218,1.9007,1.9008,55000000.0
2007-08-23 21:45:00,1.90074,1.90092,1.9,1.90046,47000000.0
2007-08-23 21:50:00,1.90022,1.90099,1.90013,1.90089,45000000.0
2007-08-23 21:55:00,1.90097,1.90097,1.89911,1.89911,72000000.0
2007-08-23 22:00:00,1.89858,1.89902,1.89734,1.89747,45000000.0
2007-08-23 22:05:00,1.89739,1.89757,1.89607,1.89636,82000000.0
2007-08-23 22:10:00,1.89642,1.89653,1.89394,1.89462,52000000.0
2007-08-23 22:15:00,1.89455,1.89455,1.89336,1.89352,51000000.0
2007-08-23 22:20:00,1.89392,1.89461,1.89365,1.89402,54000000.0
2007-08-23 22:25:00,1.89425,1.8968,1.89425,1.89597,43000000.0
2007-08-23 22:30:00,1.89604,1.89657,1.89426,1.89426,125000000.0
2007-08-23 22:35:00,1.89417,1.89505,1.89417,1.89486,79000000.0
2007-08-23 22:40:00,1.89519,1.897,1.89519,1.89689,53000000.0
2007-08-23 22:45:00,1.89676,1.89676,1.8954,1.89602,60000000.0
2007-08-23 22:50:00,1.89612,1.89656,1.89577,1.89632,51000000.0
2007-08-23 22:55:00,1.89612,1.89643,1.89543,1.89543,37000000.0
2007-08-23 23:00:00,1.89585,1.89638,1.8945,1.89638,49000000.0
2007-08-23 23:05:00,1.89626,1.89686,1.89386,1.89386,49000000.0
2007-08-23 23:10:00,1.89412,1.89547,1.89325,1.89547,40000000.0
2007-08-23 23:15:00,1.89552,1.89715,1.89549,1.89707,46000000.0
2007-08-23 23:20:00,1.89709,1.89722,1.8959,1.89652,39000000.0
2007-08-23 23:25:00,1.89662,1.89801,1.89616,1.89755,56000000.0
2007-08-23 23:30:00,1.89831,1.89858,1.8969,1.89762,56000000.0
2007-08-23 23:35:00,1.89792,1.89807,1.89684,1.89684,48000000.0
2007-08-23 23:40:00,1.89736,1.89755,1.8954,1.89726,63000000.0
2007-08-23 23:45:00,1.89754,1.89884,1.89737,1.89859,43000000.0
2007-08-23 23:50:00,1.89854,1.89892,1.89611,1.89792,42000000.0
2007-08-23 23:55:00,1.89786,1.89834,1.89664,1.89827,52000000.0
2007-08-24 00:00:00,1.89838,1.89883,1.89779,1.89779,46000000.0
2007-08-24 00:05:00,1.89883,1.90106,1.89836,1.90106,34000000.0
2007-08-24 00:10:00,1.90084,1.90274,1.90081,1.90269,58000000.0
2007-08-24 00:15:00,1.90165,1.90188,1.90085,1.90087,42000000.0
2007-08-24 00:20:00,1.90085,1.90175,1.9006,1.90123,40000000.0
2007-08-24 00:25:00,1.90113,1.90113,1.89917,1.89975,43000000.0
2007-08-24 00:30:00,1.89967,1.90036,1.8995,1.90001,52000000.0
2007-08-24 00:35:00,1.89993,1.89993,1.89903,1.89914,38000000.0
2007-08-24 00:40:00,1.89906,1.89996,1.89906,1.89982,41000000.0
2007-08-24 00:45:00,1.90117,1.90461,1.90117,1.9035,42000000.0
2007-08-24 00:50:00,1.90429,1.90469,1.90176,1.90248,46000000.0
2007-08-24 00:55:00,1.90253,1.90477,1.90253,1.90449,43000000.0
2007-08-24 01:00:00,1.90445,1.90468,1.90368,1.90399,54000000.0
2007-08-24 01:05:00,1.9038,1.90636,1.90373,1.90635,38000000.0
2007-08-24 01:10:00,1.90636,1.90667,1.9047,1.90504,47000000.0
2007-08-24 01:15:00,1.90481,1.90527,1.90386,1.90485,50000000.0
2007-08-24 01:20:00,1.90522,1.90536,1.90409,1.90409,42000000.0
2007-08-24 01:25:00,1.90387,1.90387,1.89948,1.90097,57000000.0
2007-08-24 01:30:00,1.90021,1.90106,1.89991,1.90002,71000000.0
2007-08-24 01:35:00,1.90041,1.90042,1.89722,1.89722,48000000.0
2007-08-24 01:40:00,1.89709,1.89837,1.89687,1.89711,40000000.0
2007-08-24 01:45:00,1.89816,1.89879,1.89721,1.89747,43000000.0
2007-08-24 01:50:00,1.89754,1.89912,1.89745,1.89892,55000000.0
2007-08-24 01:55:00,1.89861,1.89888,1.89667,1.89667,56000000.0
2007-08-24 02:00:00,1.89643,1.89672,1.89357,1.89577,41000000.0
2007-08-24 02:05:00,1.89596,1.89596,1.89467,1.8948,43000000.0
2007-08-24 02:10:00,1.89432,1.89433,1.89302,1.89335,41000000.0
2007-08-24 02:15:00,1.89312,1.89452,1.89312,1.8945,43000000.0
2007-08-24 02:20:00,1.89397,1.89417,1.89287,1.89417,42000000.0
2007-08-24 02:25:00,1.89412,1.89419,1.8931,1.8931,40000000.0
2007-08-24 02:30:00,1.89286,1.89286,1.89161,1.89203,36000000.0
2007-08-24 02:35:00,1.89197,1.89257,1.89182,1.89197,40000000.0
2007-08-24 02:40:00,1.89194,1.89234,1.89124,1.89213,41000000.0
2007-08-24 02:45:00,1.89209,1.8928,1.89195,1.89218,45000000.0
2007-08-24 02:50:00,1.8934,1.8934,1.89058,1.89105,41000000.0
2007-08-24 02:55:00,1.89091,1.89158,1.89063,1.89158,41000000.0
2007-08-24 03:00:00,1.89114,1.89304,1.89114,1.89304,36000000.0
2007-08-24 03:05:00,1.89307,1.89449,1.89292,1.89436,36000000.0
2007-08-24 03:10:00,1.89435,1.89475,1.89406,1.89456,46000000.0
2007-08-24 03:15:00,1.89445,1.89445,1.89338,1.89439,42000000.0
2007-08-24 03:20:00,1.89453,1.89472,1.89104,1.89261,36000000.0
2007-08-24 03:25:00,1.8925,1.89298,1.89066,1.89134,47000000.0
2007-08-24 03:30:00,1.89197,1.89256,1.89075,1.89234,30000000.0
2007-08-24 03:35:00,1.89234,1.89267,1.89192,1.89199,45000000.0
2007-08-24 03:40:00,1.89204,1.89215,1.89012,1.89194,42000000.0
2007-08-24 03:45:00,1.89202,1.89213,1.89039,1.89148,39000000.0
2007-08-24 03:50:00,1.89144,1.89273,1.89125,1.89273,34000000.0
2007-08-24 03:55:00,1.89272,1.89272,1.89136,1.89247,37000000.0
2007-08-24 04:00:00,1.89293,1.89294,1.89186,1.89186,40000000.0
2007-08-24 04:05:00,1.89228,1.89338,1.8906,1.8906,44000000.0
2007-08-24 04:10:00,1.89066,1.89244,1.89066,1.89206,40000000.0
2007-08-24 04:15:00,1.89193,1.89364,1.89191,1.89239,36000000.0
2007-08-24 04:20:00,1.89243,1.89369,1.89217,1.89369,43000000.0
2007-08-24 04:25:00,1.89397,1.89441,1.8938,1.8941,37000000.0
2007-08-24 04:30:00,1.89406,1.89406,1.89222,1.8925,43000000.0
2007-08-24 04:35:00,1.89252,1.89357,1.89246,1.89331,44000000.0
2007-08-24 04:40:00,1.89311,1.89369,1.89289,1.89331,41000000.0
2007-08-24 04:45:00,1.89358,1.89482,1.89345,1.89471,40000000.0
2007-08-24 04:50:00,1.89452,1.89457,1.89316,1.89393,42000000.0
2007-08-24 04:55:00,1.89443,1.89458,1.89413,1.89443,39000000.0
2007-08-24 05:00:00,1.89443,1.89457,1.89393,1.89455,35000000.0
2007-08-24 05:05:00,1.89431,1.89449,1.89392,1.894,40000000.0
2007-08-24 05:10:00,1.89366,1.89366,1.89329,1.89351,37000000.0
2007-08-24 05:15:00,1.89332,1.89379,1.8932,1.89361,43000000.0
2007-08-24 05:20:00,1.89426,1.89426,1.89315,1.89404,43000000.0
2007-08-24 05:25:00,1.89421,1.89424,1.89339,1.89401,38000000.0
2007-08-24 05:30:00,1.89394,1.89438,1.89346,1.89427,34000000.0
2007-08-24 05:35:00,1.89382,1.89553,1.89342,1.89547,39000000.0
2007-08-24 05:40:00,1.89594,1.90081,1.89594,1.90074,34000000.0
2007-08-24 05:45:00,1.90026,1.90211,1.90026,1.90119,42000000.0
2007-08-24 05:50:00,1.90142,1.90167,1.90028,1.90167,42000000.0
2007-08-24 05:55:00,1.9021,1.90224,1.90069,1.90075,42000000.0
2007-08-24 06:00:00,1.90103,1.90205,1.90102,1.90205,37000000.0
2007-08-24 06:05:00,1.90253,1.90392,1.9023,1.90358,36000000.0
2007-08-24 06:10:00,1.90358,1.90459,1.90316,1.90399,37000000.0
2007-08-24 06:15:00,1.90388,1.90388,1.90242,1.90342,39000000.0
2007-08-24 06:20:00,1.90353,1.90375,1.90261,1.90288,44000000.0
2007-08-24 06:25:00,1.90276,1.90348,1.90274,1.90348,45000000.0
2007-08-24 06:30:00,1.90369,1.90504,1.90369,1.90443,34000000.0
2007-08-24 06:35:00,1.90388,1.90388,1.90151,1.90213,49000000.0
2007-08-24 06:40:00,1.90195,1.90324,1.90187,1.90317,39000000.0
2007-08-24 06:45:00,1.90324,1.90457,1.90306,1.90457,41000000.0
2007-08-24 06:50:00,1.90378,1.90482,1.90373,1.90403,43000000.0
2007-08-24 06:55:00,1.90396,1.90497,1.9036,1.90454,36000000.0
2007-08-24 07:00:00,1.90441,1.90445,1.90308,1.90308,34000000.0
2007-08-24 07:05:00,1.903,1.90314,1.90213,1.90239,50000000.0
2007-08-24 07:10:00,1.90216,1.90232,1.90152,1.90219,39000000.0
2007-08-24 07:15:00,1.90198,1.90278,1.90165,1.90252,45000000.0
2007-08-24 07:20:00,1.90277,1.90352,1.90234,1.9024,46000000.0
2007-08-24 07:25:00,1.90251,1.90268,1.90204,1.90266,37000000.0
2007-08-24 07:30:00,1.90252,1.90277,1.90194,1.90244,43000000.0
2007-08-24 07:35:00,1.90252,1.90252,1.90159,1.90196,40000000.0
2007-08-24 07:40:00,1.90118,1.90118,1.89893,1.89966,42000000.0
2007-08-24 07:45:00,1.89976,1.89976,1.89942,1.89963,40000000.0
2007-08-24 07:50:00,1.89969,1.90063,1.89888,1.90038,45000000.0
2007-08-24 07:55:00,1.90053,1.9027,1.90031,1.9027,39000000.0
2007-08-24 08:00:00,1.90343,1.90441,1.90333,1.90371,41000000.0
2007-08-24 08:05:00,1.90378,1.90391,1.90238,1.90305,36000000.0
2007-08-24 08:10:00,1.9032,1.90354,1.9016,1.90354,40000000.0
2007-08-24 08:15:00,1.90351,1.9043,1.903,1.90417,42000000.0
2007-08-24 08:20:00,1.90387,1.9064,1.90368,1.9064,38000000.0
2007-08-24 08:25:00,1.90681,1.90828,1.90668,1.90729,42000000.0
2007-08-24 08:30:00,1.90724,1.91007,1.90688,1.91007,41000000.0
2007-08-24 08:35:00,1.9103,1.91155,1.90959,1.90996,47000000.0
2007-08-24 08:40:00,1.90959,1.90959,1.90791,1.90828,47000000.0
2007-08-24 08:45:00,1.90871,1.91074,1.90871,1.91074,44000000.0
2007-08-24 08:50:00,1.91044,1.91125,1.90956,1.91,40000000.0
2007-08-24 08:55:00,1.90903,1.90937,1.90821,1.90863,37000000.0
2007-08-24 09:00:00,1.90898,1.90911,1.90556,1.90608,41000000.0
2007-08-24 09:05:00,1.90623,1.90629,1.9052,1.90552,44000000.0
2007-08-24 09:10:00,1.9053,1.90652,1.9053,1.90644,44000000.0
2007-08-24 09:15:00,1.90646,1.90659,1.90516,1.90538,41000000.0
2007-08-24 09:20:00,1.90541,1.90541,1.90139,1.90167,38000000.0
2007-08-24 09:25:00,1.90205,1.90225,1.89919,1.89938,46000000.0
2007-08-24 09:30:00,1.89971,1.89979,1.89878,1.89912,36000000.0
2007-08-24 09:35:00,1.89921,1.90348,1.89921,1.90281,47000000.0
2007-08-24 09:40:00,1.90256,1.90266,1.90179,1.90254,46000000.0
2007-08-24 09:45:00,1.90313,1.90354,1.90176,1.90196,45000000.0
2007-08-24 09:50:00,1.90114,1.90114,1.89904,1.89954,44000000.0
2007-08-24 09:55:00,1.90005,1.90122,1.89948,1.90077,44000000.0
2007-08-24 10:00:00,1.90062,1.90173,1.90043,1.90138,44000000.0
2007-08-24 10:05:00,1.90141,1.90327,1.90132,1.90321,39000000.0
2007-08-24 10:10:00,1.90354,1.90554,1.90348,1.90491,37000000.0
2007-08-24 10:15:00,1.90493,1.90606,1.90465,1.90509,45000000.0
2007-08-24 10:20:00,1.90561,1.90729,1.90561,1.90726,36000000.0
2007-08-24 10:25:00,1.90723,1.908,1.90663,1.90773,45000000.0
2007-08-24 10:30:00,1.90747,1.90775,1.90673,1.90697,38000000.0
2007-08-24 10:35:00,1.90693,1.90693,1.90562,1.90629,41000000.0
2007-08-24 10:40:00,1.90633,1.9065,1.90505,1.9052,40000000.0
2007-08-24 10:45:00,1.90531,1.90586,1.90421,1.90427,40000000.0
2007-08-24 10:50:00,1.90441,1.90495,1.90392,1.90398,44000000.0
2007-08-24 10:55:00,1.90396,1.90479,1.90271,1.90367,40000000.0
2007-08-24 11:00:00,1.9032,1.90557,1.90277,1.90495,44000000.0
2007-08-24 11:05:00,1.90487,1.90512,1.90373,1.90373,39000000.0
2007-08-24 11:10:00,1.90361,1.90393,1.90291,1.9039,47000000.0
2007-08-24 11:15:00,1.90402,1.90445,1.90383,1.90383,42000000.0
2007-08-24 11:20:00,1.90323,1.90326,1.90148,1.90298,38000000.0
2007-08-24 11:25:00,1.90282,1.90282,1.90143,1.90172,42000000.0
2007-08-24 11:30:00,1.90163,1.90321,1.90117,1.90297,43000000.0
2007-08-24 11:35:00,1.90304,1.90304,1.90234,1.9026,44000000.0
2007-08-24 11:40:00,1.9028,1.90294,1.90209,1.9023,47000000.0
2007-08-24 11:45:00,1.90217,1.90286,1.90195,1.90198,44000000.0
2007-08-24 11:50:00,1.90211,1.90348,1.90211,1.90327,44000000.0
2007-08-24 11:55:00,1.90314,1.90341,1.9029,1.90318,43000000.0
2007-08-24 12:00:00,1.90319,1.90454,1.90309,1.90454,43000000.0
2007-08-24 12:05:00,1.90495,1.90511,1.90408,1.90468,42000000.0
2007-08-24 12:10:00,1.9047,1.9069,1.90431,1.9069,40000000.0
2007-08-24 12:15:00,1.90719,1.90738,1.9064,1.90703,44000000.0
2007-08-24 12:20:00,1.90704,1.90768,1.90577,1.90697,39000000.0
2007-08-24 12:25:00,1.90621,1.90756,1.90617,1.90756,45000000.0
2007-08-24 12:30:00,1.90762,1.90925,1.90753,1.90925,39000000.0
2007-08-24 12:35:00,1.90924,1.90924,1.90695,1.90695,42000000.0
2007-08-24 12:40:00,1.90669,1.90669,1.90538,1.90547,41000000.0
2007-08-24 12:45:00,1.90539,1.90604,1.90491,1.9059,47000000.0
2007-08-24 12:50:00,1.90606,1.90711,1.90502,1.90711,41000000.0
2007-08-24 12:55:00,1.90722,1.90722,1.90216,1.90224,37000000.0
2007-08-24 13:00:00,1.90209,1.90358,1.90197,1.90357,38000000.0
2007-08-24 13:05:00,1.90343,1.90343,1.90185,1.90306,39000000.0
2007-08-24 13:10:00,1.90303,1.90333,1.90193,1.90271,41000000.0
2007-08-24 13:15:00,1.90318,1.90442,1.90292,1.90425,43000000.0
2007-08-24 13:20:00,1.90409,1.90409,1.9016,1.90172,41000000.0
2007-08-24 13:25:00,1.90145,1.90292,1.90145,1.90249,67000000.0
2007-08-24 13:30:00,1.90256,1.90264,1.90201,1.90235,75000000.0
2007-08-24 13:35:00,1.90258,1.90284,1.90083,1.90139,84000000.0
2007-08-24 13:40:00,1.90135,1.90212,1.90101,1.90198,86000000.0
2007-08-24 13:45:00,1.9019,1.90253,1.90161,1.90238,104000000.0
2007-08-24 13:50:00,1.90255,1.90261,1.90155,1.9025,128000000.0
2007-08-24 13:55:00,1.90233,1.90405,1.90233,1.90402,124000000.0
2007-08-24 14:00:00,1.90407,1.90407,1.90228,1.90288,144000000.0
2007-08-24 14:05:00,1.90281,1.90331,1.90177,1.90285,144000000.0
2007-08-24 14:10:00,1.90299,1.90328,1.90228,1.90228,101000000.0
2007-08-24 14:15:00,1.90226,1.90313,1.90184,1.90205,145000000.0
2007-08-24 14:20:00,1.90275,1.90301,1.90167,1.90284,143000000.0
2007-08-24 14:25:00,1.90282,1.90291,1.90155,1.90177,118000000.0
2007-08-24 14:30:00,1.90007,1.90159,1.89666,1.89666,128000000.0
2007-08-24 14:35:00,1.89549,1.89788,1.89472,1.89788,165000000.0
2007-08-24 14:40:00,1.89807,1.89985,1.89735,1.89979,141000000.0
2007-08-24 14:45:00,1.89963,1.90028,1.89951,1.89998,104000000.0
2007-08-24 14:50:00,1.8998,1.89984,1.89755,1.89755,126000000.0
2007-08-24 14:55:00,1.89733,1.90002,1.89733,1.90002,91000000.0
2007-08-24 15:00:00,1.89971,1.90047,1.89962,1.9,131000000.0
2007-08-24 15:05:00,1.89991,1.90121,1.89936,1.90119,129000000.0
2007-08-24 15:10:00,1.90117,1.90124,1.9006,1.90082,160000000.0
2007-08-24 15:15:00,1.90085,1.90225,1.90085,1.90225,82000000.0
2007-08-24 15:20:00,1.90207,1.90327,1.90098,1.90327,97000000.0
2007-08-24 15:25:00,1.90323,1.90474,1.90174,1.90369,188000000.0
2007-08-24 15:30:00,1.90236,1.90519,1.90174,1.90506,208000000.0
2007-08-24 15:35:00,1.9058,1.90746,1.90571,1.90746,178000000.0
2007-08-24 15:40:00,1.90725,1.90732,1.90598,1.9068,180000000.0
2007-08-24 15:45:00,1.90598,1.9076,1.90555,1.90662,149000000.0
2007-08-24 15:50:00,1.9067,1.90673,1.90567,1.906,112000000.0
2007-08-24 15:55:00,1.90573,1.9058,1.90483,1.90488,150000000.0
2007-08-24 16:00:00,1.9042,1.90549,1.90162,1.90549,200000000.0
2007-08-24 16:05:00,1.90546,1.90546,1.90309,1.90309,188000000.0
2007-08-24 16:10:00,1.90309,1.90501,1.90309,1.90477,169000000.0
2007-08-24 16:15:00,1.90425,1.90425,1.90277,1.90277,185000000.0
2007-08-24 16:20:00,1.9029,1.9038,1.90182,1.90206,231000000.0
2007-08-24 16:25:00,1.90206,1.9031,1.90182,1.90304,173000000.0
2007-08-24 16:30:00,1.90312,1.90399,1.90275,1.90388,183000000.0
2007-08-24 16:35:00,1.90389,1.90414,1.90348,1.90395,229000000.0
2007-08-24 16:40:00,1.90372,1.90407,1.90291,1.90291,218000000.0
2007-08-24 16:45:00,1.90304,1.90304,1.90013,1.90102,236000000.0
2007-08-24 16:50:00,1.90135,1.90272,1.90091,1.901,142000000.0
2007-08-24 16:55:00,1.90102,1.90144,1.90102,1.90119,178000000.0
2007-08-24 17:00:00,1.90119,1.90139,1.90066,1.90066,176000000.0
2007-08-24 17:05:00,1.90072,1.90103,1.90049,1.90103,206000000.0
2007-08-24 17:10:00,1.90115,1.90148,1.90076,1.90135,165000000.0
2007-08-24 17:15:00,1.90132,1.90193,1.90123,1.90148,139000000.0
2007-08-24 17:20:00,1.90117,1.90152,1.90089,1.90123,140000000.0
2007-08-24 17:25:00,1.9014,1.90176,1.90121,1.90146,157000000.0
2007-08-24 17:30:00,1.90141,1.902,1.90061,1.90086,301000000.0
2007-08-24 17:35:00,1.90096,1.90134,1.90081,1.90112,233000000.0
2007-08-24 17:40:00,1.90107,1.90107,1.90051,1.90103,225000000.0
2007-08-24 17:45:00,1.90113,1.90113,1.90013,1.90033,303000000.0
2007-08-24 17:50:00,1.90049,1.90104,1.89972,1.89972,232000000.0
2007-08-24 17:55:00,1.89984,1.90065,1.89892,1.89892,196000000.0
2007-08-24 18:00:00,1.89878,1.90119,1.89835,1.90119,190000000.0
2007-08-24 18:05:00,1.90102,1.90116,1.89964,1.90016,196000000.0
2007-08-24 18:10:00,1.89988,1.90072,1.89985,1.90002,136000000.0
2007-08-24 18:15:00,1.89934,1.90007,1.89863,1.89951,226000000.0
2007-08-24 18:20:00,1.89964,1.9004,1.8995,1.9004,228000000.0
2007-08-24 18:25:00,1.90036,1.90077,1.89922,1.90014,151000000.0
2007-08-24 18:30:00,1.9003,1.90059,1.89967,1.9004,194000000.0
2007-08-24 18:35:00,1.90049,1.90057,1.89952,1.89952,273000000.0
2007-08-24 18:40:00,1.89955,1.90091,1.89937,1.90063,232000000.0
2007-08-24 18:45:00,1.90052,1.90069,1.89974,1.89978,216000000.0
2007-08-24 18:50:00,1.89984,1.90053,1.89955,1.90053,129000000.0
2007-08-24 18:55:00,1.9011,1.90265,1.90084,1.90167,98000000.0
2007-08-24 19:00:00,1.90179,1.90199,1.90136,1.90199,129000000.0
2007-08-24 19:05:00,1.90194,1.90194,1.90033,1.90135,232000000.0
2007-08-24 19:10:00,1.90185,1.90369,1.90181,1.90313,148000000.0
2007-08-24 19:15:00,1.90303,1.90303,1.90223,1.90253,123000000.0
2007-08-24 19:20:00,1.90246,1.90246,1.90107,1.90141,120000000.0
2007-08-24 19:25:00,1.9013,1.902,1.90122,1.90167,216000000.0
2007-08-24 19:30:00,1.90129,1.90129,1.89984,1.89997,154000000.0
2007-08-24 19:35:00,1.90004,1.90092,1.90001,1.90082,91000000.0
2007-08-24 19:40:00,1.90063,1.90102,1.9002,1.90087,94000000.0
2007-08-24 19:45:00,1.90087,1.90106,1.90019,1.90093,118000000.0
2007-08-24 19:50:00,1.90086,1.90086,1.89987,1.8999,72000000.0
2007-08-24 19:55:00,1.89989,1.90058,1.8997,1.9004,106000000.0
2007-08-24 20:00:00,1.90043,1.90046,1.89972,1.89991,101000000.0
2007-08-24 20:05:00,1.89984,1.90047,1.89972,1.90022,97000000.0
2007-08-24 20:10:00,1.89993,1.90009,1.89945,1.89981,65000000.0
2007-08-24 20:15:00,1.89981,1.90009,1.89902,1.90002,72000000.0
2007-08-24 20:20:00,1.89998,1.9004,1.8994,1.90039,56000000.0
2007-08-24 20:25:00,1.89994,1.90059,1.89994,1.90026,76000000.0
2007-08-24 20:30:00,1.90016,1.90078,1.90001,1.90078,106000000.0
2007-08-24 20:35:00,1.9009,1.9012,1.90034,1.90034,63000000.0
2007-08-24 20:40:00,1.90044,1.90062,1.90023,1.90034,50000000.0
2007-08-24 20:45:00,1.90031,1.90082,1.89904,1.89959,61000000.0
2007-08-24 20:50:00,1.89948,1.90051,1.89945,1.90019,58000000.0
2007-08-24 20:55:00,1.90018,1.90058,1.89993,1.90056,56000000.0
2007-08-24 21:00:00,1.90027,1.90056,1.89993,1.90009,55000000.0
2007-08-24 21:05:00,1.90004,1.9013,1.89974,1.90041,46000000.0
2007-08-24 21:10:00,1.90046,1.90065,1.89847,1.90056,39000000.0
2007-08-24 21:15:00,1.90044,1.90045,1.89933,1.89971,42000000.0
2007-08-24 21:20:00,1.8997,1.89992,1.89941,1.89981,45000000.0
2007-08-24 21:25:00,1.89979,1.90012,1.89954,1.89985,85000000.0
2007-08-24 21:30:00,1.89996,1.89996,1.8994,1.89982,41000000.0
2007-08-24 21:35:00,1.89982,1.89984,1.89926,1.89953,77000000.0
2007-08-24 21:40:00,1.89963,1.90001,1.89946,1.89974,55000000.0
2007-08-24 21:45:00,1.89983,1.89996,1.89909,1.89995,47000000.0
2007-08-24 21:50:00,1.8997,1.8997,1.89851,1.89893,45000000.0
2007-08-24 21:55:00,1.89886,1.89922,1.89724,1.89724,72000000.0
2007-08-24 22:00:00,1.89775,1.89775,1.89526,1.89609,45000000.0
2007-08-24 22:05:00,1.89634,1.89653,1.89397,1.8951,82000000.0
2007-08-24 22:10:00,1.8957,1.89595,1.89413,1.89433,52000000.0
2007-08-24 22:15:00,1.89492,1.89619,1.89467,1.89551,51000000.0
2007-08-24 22:20:00,1.89544,1.89566,1.89352,1.89352,54000000.0
2007-08-24 22:25:00,1.89393,1.89395,1.89275,1.89283,43000000.0
2007-08-24 22:30:00,1.8924,1.89298,1.89207,1.89298,125000000.0
2007-08-24 22:35:00,1.89311,1.89367,1.89258,1.89258,79000000.0
2007-08-24 22:40:00,1.8924,1.89307,1.8922,1.89265,53000000.0
2007-08-24 22:45:00,1.89265,1.89313,1.89209,1.89209,60000000.0
2007-08-24 22:50:00,1.89222,1.89372,1.89212,1.8936,51000000.0
2007-08-24 22:55:00,1.89399,1.89502,1.8936,1.8939,37000000.0
2007-08-26 23:00:00,1.88647,1.88647,1.88342,1.88433,49000000.0
2007-08-26 23:05:00,1.88413,1.88482,1.88413,1.8844,49000000.0
2007-08-26 23:10:00,1.88467,1.89402,1.88441,1.89402,40000000.0
2007-08-26 23:15:00,1.89398,1.89398,1.88682,1.88763,37000000.0
2007-08-26 23:20:00,1.88764,1.88817,1.88736,1.88807,39000000.0
2007-08-26 23:25:00,1.88765,1.88915,1.88713,1.88915,56000000.0
2007-08-26 23:30:00,1.89383,1.89385,1.88816,1.89005,56000000.0
2007-08-26 23:35:00,1.89336,1.89362,1.88909,1.88972,48000000.0
2007-08-26 23:40:00,1.89031,1.89038,1.88893,1.88893,55000000.0
2007-08-26 23:45:00,1.88946,1.88968,1.88863,1.88883,43000000.0
2007-08-26 23:50:00,1.88972,1.89029,1.88903,1.88923,42000000.0
2007-08-26 23:55:00,1.89291,1.89291,1.88845,1.88937,52000000.0
2007-08-27 00:00:00,1.89306,1.89306,1.88972,1.89032,46000000.0
2007-08-27 00:05:00,1.89054,1.89054,1.8891,1.88951,43000000.0
2007-08-27 00:10:00,1.88913,1.88913,1.88799,1.88799,58000000.0
2007-08-27 00:15:00,1.88748,1.8875,1.88526,1.88526,42000000.0
2007-08-27 00:20:00,1.88546,1.8857,1.88492,1.88492,40000000.0
2007-08-27 00:25:00,1.884,1.88501,1.88384,1.88495,44000000.0
2007-08-27 00:30:00,1.88467,1.88479,1.88396,1.88419,52000000.0
2007-08-27 00:35:00,1.88381,1.88444,1.88338,1.88375,38000000.0
2007-08-27 00:40:00,1.88327,1.88497,1.88298,1.88472,41000000.0
2007-08-27 00:45:00,1.88457,1.88484,1.88356,1.88397,42000000.0
2007-08-27 00:50:00,1.88395,1.88454,1.88361,1.88415,46000000.0
2007-08-27 00:55:00,1.88348,1.88352,1.88128,1.88221,43000000.0
2007-08-27 01:00:00,1.88227,1.88307,1.88207,1.88284,54000000.0
2007-08-27 01:05:00,1.88303,1.88357,1.88224,1.88328,38000000.0
2007-08-27 01:10:00,1.88326,1.88397,1.88294,1.88345,47000000.0
2007-08-27 01:15:00,1.88359,1.88383,1.8829,1.88337,50000000.0
2007-08-27 01:20:00,1.88356,1.88448,1.88356,1.88394,42000000.0
2007-08-27 01:25:00,1.88385,1.88487,1.88381,1.88439,57000000.0
2007-08-27 01:30:00,1.88437,1.88518,1.88414,1.88429,71000000.0
2007-08-27 01:35:00,1.8843,1.88456,1.88343,1.88343,48000000.0
2007-08-27 01:40:00,1.88415,1.88417,1.88231,1.88231,40000000.0
2007-08-27 01:45:00,1.88235,1.88318,1.88187,1.88187,43000000.0
2007-08-27 01:50:00,1.88178,1.88215,1.87991,1.88096,55000000.0
2007-08-27 01:55:00,1.88092,1.88143,1.88023,1.88119,59000000.0
2007-08-27 02:00:00,1.88144,1.88171,1.87921,1.88106,41000000.0
2007-08-27 02:05:00,1.88148,1.88317,1.88144,1.88317,43000000.0
2007-08-27 02:10:00,1.8831,1.88316,1.88243,1.88316,41000000.0
2007-08-27 02:15:00,1.88311,1.88332,1.8828,1.88309,43000000.0
2007-08-27 02:20:00,1.8828,1.88414,1.88271,1.88339,42000000.0
2007-08-27 02:25:00,1.88325,1.88337,1.88292,1.88327,40000000.0
2007-08-27 02:30:00,1.88335,1.88345,1.88284,1.88345,36000000.0
2007-08-27 02:35:00,1.88338,1.8841,1.8831,1.88404,40000000.0
2007-08-27 02:40:00,1.8837,1.8846,1.8837,1.88421,41000000.0
2007-08-27 02:45:00,1.88425,1.88452,1.884,1.88442,45000000.0
2007-08-27 02:50:00,1.88443,1.88539,1.8838,1.88527,41000000.0
2007-08-27 02:55:00,1.88487,1.88495,1.88388,1.88389,41000000.0
2007-08-27 03:00:00,1.88348,1.88487,1.88348,1.88458,36000000.0
2007-08-27 03:05:00,1.88445,1.88472,1.88389,1.88444,36000000.0
2007-08-27 03:10:00,1.88461,1.88577,1.88413,1.88422,46000000.0
2007-08-27 03:15:00,1.88433,1.88488,1.88371,1.88387,42000000.0
2007-08-27 03:20:00,1.88428,1.88487,1.88283,1.88487,36000000.0
2007-08-27 03:25:00,1.88523,1.88571,1.8845,1.88477,47000000.0
2007-08-27 03:30:00,1.88467,1.88547,1.88404,1.88547,29000000.0
2007-08-27 03:35:00,1.88573,1.88614,1.88505,1.88586,45000000.0
2007-08-27 03:40:00,1.88631,1.88978,1.88627,1.88969,42000000.0
2007-08-27 03:45:00,1.8896,1.88966,1.88753,1.8876,39000000.0
2007-08-27 03:50:00,1.8877,1.88827,1.8877,1.88786,37000000.0
2007-08-27 03:55:00,1.88796,1.88802,1.88667,1.88677,37000000.0
2007-08-27 04:00:00,1.8873,1.88734,1.88605,1.88605,35000000.0
2007-08-27 04:05:00,1.88598,1.88627,1.88446,1.88558,44000000.0
2007-08-27 04:10:00,1.88567,1.88594,1.88524,1.88564,40000000.0
2007-08-27 04:15:00,1.88533,1.88548,1.88397,1.88422,40000000.0
2007-08-27 04:20:00,1.88413,1.88429,1.88255,1.88279,43000000.0
2007-08-27 04:25:00,1.88279,1.88279,1.88105,1.88131,37000000.0
2007-08-27 04:30:00,1.88093,1.88096,1.87922,1.8806,43000000.0
2007-08-27 04:35:00,1.88062,1.88084,1.88047,1.88063,44000000.0
2007-08-27 04:40:00,1.88085,1.88111,1.88051,1.88076,41000000.0
2007-08-27 04:45:00,1.88078,1.88169,1.88067,1.88162,40000000.0
2007-08-27 04:50:00,1.88152,1.88356,1.8814,1.88356,42000000.0
2007-08-27 04:55:00,1.88373,1.88413,1.88307,1.88413,39000000.0
2007-08-27 05:00:00,1.88402,1.88433,1.88365,1.88406,35000000.0
2007-08-27 05:05:00,1.88438,1.88583,1.88419,1.8847,40000000.0
2007-08-27 05:10:00,1.8846,1.88498,1.88385,1.88498,45000000.0
2007-08-27 05:15:00,1.88517,1.88551,1.88473,1.88546,43000000.0
2007-08-27 05:20:00,1.88545,1.88611,1.88527,1.88566,43000000.0
2007-08-27 05:25:00,1.88572,1.88633,1.88498,1.88509,38000000.0
2007-08-27 05:30:00,1.8851,1.88606,1.88438,1.88592,33000000.0
2007-08-27 05:35:00,1.88598,1.88648,1.88577,1.8863,39000000.0
2007-08-27 05:40:00,1.88627,1.88651,1.88586,1.88625,38000000.0
2007-08-27 05:45:00,1.88636,1.88662,1.88505,1.88505,42000000.0
2007-08-27 05:50:00,1.885,1.88612,1.88498,1.88612,35000000.0
2007-08-27 05:55:00,1.8862,1.88641,1.88582,1.88605,42000000.0
2007-08-27 06:00:00,1.88632,1.88804,1.88632,1.88804,37000000.0
2007-08-27 06:05:00,1.88822,1.88845,1.88779,1.88818,36000000.0
2007-08-27 06:10:00,1.88818,1.88899,1.88814,1.88871,35000000.0
2007-08-27 06:15:00,1.88908,1.88988,1.88894,1.88937,35000000.0
2007-08-27 06:20:00,1.88951,1.89029,1.88943,1.89029,44000000.0
2007-08-27 06:25:00,1.89026,1.8908,1.88984,1.89079,45000000.0
2007-08-27 06:30:00,1.89088,1.89168,1.89048,1.89127,35000000.0
2007-08-27 06:35:00,1.89105,1.89109,1.89044,1.891,49000000.0
2007-08-27 06:40:00,1.89101,1.89101,1.89025,1.89039,39000000.0
2007-08-27 06:45:00,1.88973,1.8904,1.88973,1.89038,41000000.0
2007-08-27 06:50:00,1.89037,1.89042,1.88905,1.88912,43000000.0
2007-08-27 06:55:00,1.88924,1.89024,1.889,1.89011,36000000.0
2007-08-27 07:00:00,1.88978,1.89021,1.88894,1.89003,33000000.0
2007-08-27 07:05:00,1.89002,1.89079,1.88976,1.89057,50000000.0
2007-08-27 07:10:00,1.89058,1.89059,1.88975,1.88979,39000000.0
2007-08-27 07:15:00,1.89058,1.89073,1.89022,1.89062,45000000.0
2007-08-27 07:20:00,1.89061,1.89085,1.88917,1.8893,46000000.0
2007-08-27 07:25:00,1.88948,1.88948,1.88813,1.88862,37000000.0
2007-08-27 07:30:00,1.8884,1.88862,1.88629,1.88629,43000000.0
2007-08-27 07:35:00,1.8863,1.88638,1.88364,1.88405,40000000.0
2007-08-27 07:40:00,1.88399,1.88441,1.88377,1.88388,42000000.0
2007-08-27 07:45:00,1.88401,1.8843,1.88322,1.88329,40000000.0
2007-08-27 07:50:00,1.88379,1.88502,1.88379,1.88456,45000000.0
2007-08-27 07:55:00,1.88444,1.88518,1.88292,1.88316,39000000.0
2007-08-27 08:00:00,1.88313,1.88339,1.88141,1.88141,41000000.0
2007-08-27 08:05:00,1.88113,1.88316,1.87918,1.88316,36000000.0
2007-08-27 08:10:00,1.88409,1.88476,1.88389,1.88409,40000000.0
2007-08-27 08:15:00,1.88403,1.88485,1.88345,1.88426,42000000.0
2007-08-27 08:20:00,1.88424,1.88489,1.88424,1.88424,38000000.0
2007-08-27 08:25:00,1.8841,1.88504,1.88393,1.88462,42000000.0
2007-08-27 08:30:00,1.88459,1.88472,1.88371,1.88405,41000000.0
2007-08-27 08:35:00,1.88388,1.88516,1.88381,1.88512,47000000.0
2007-08-27 08:40:00,1.88545,1.88599,1.88523,1.88559,47000000.0
2007-08-27 08:45:00,1.88537,1.88572,1.88415,1.88545,44000000.0
2007-08-27 08:50:00,1.88556,1.88668,1.88533,1.88634,40000000.0
2007-08-27 08:55:00,1.88598,1.88598,1.8853,1.88537,37000000.0
2007-08-27 09:00:00,1.88533,1.88533,1.88325,1.8834,41000000.0
2007-08-27 09:05:00,1.88325,1.88338,1.88299,1.88336,44000000.0
2007-08-27 09:10:00,1.88332,1.88357,1.8823,1.88249,44000000.0
2007-08-27 09:15:00,1.88242,1.88393,1.88242,1.88339,41000000.0
2007-08-27 09:20:00,1.88351,1.88351,1.88259,1.88314,38000000.0
2007-08-27 09:25:00,1.88345,1.88384,1.88304,1.88363,46000000.0
2007-08-27 09:30:00,1.88341,1.88499,1.88335,1.88479,36000000.0
2007-08-27 09:35:00,1.88428,1.88553,1.88342,1.88553,47000000.0
2007-08-27 09:40:00,1.88555,1.88572,1.88458,1.8848,46000000.0
2007-08-27 09:45:00,1.88482,1.88549,1.88442,1.88549,45000000.0
2007-08-27 09:50:00,1.88574,1.88588,1.88499,1.88538,44000000.0
2007-08-27 09:55:00,1.88566,1.88661,1.88548,1.88578,44000000.0
2007-08-27 10:00:00,1.88577,1.88643,1.8851,1.88614,44000000.0
2007-08-27 10:05:00,1.88634,1.88634,1.88442,1.88442,39000000.0
2007-08-27 10:10:00,1.88438,1.88495,1.8841,1.88428,37000000.0
2007-08-27 10:15:00,1.88436,1.8845,1.88367,1.88369,45000000.0
2007-08-27 10:20:00,1.88378,1.88407,1.88342,1.88376,36000000.0
2007-08-27 10:25:00,1.88349,1.88351,1.8822,1.88226,45000000.0
2007-08-27 10:30:00,1.88227,1.8824,1.88194,1.88218,38000000.0
2007-08-27 10:35:00,1.88222,1.88233,1.88103,1.88185,41000000.0
2007-08-27 10:40:00,1.88178,1.8826,1.88152,1.8826,40000000.0
2007-08-27 10:45:00,1.88261,1.88275,1.88176,1.88223,40000000.0
2007-08-27 10:50:00,1.88217,1.88265,1.88204,1.8826,44000000.0
2007-08-27 10:55:00,1.8822,1.88283,1.87939,1.88278,40000000.0
2007-08-27 11:00:00,1.88275,1.88344,1.88177,1.88308,44000000.0
2007-08-27 11:05:00,1.88351,1.88351,1.88193,1.88244,39000000.0
2007-08-27 11:10:00,1.88245,1.88341,1.88212,1.88269,47000000.0
2007-08-27 11:15:00,1.88284,1.88346,1.88247,1.88306,42000000.0
2007-08-27 11:20:00,1.88307,1.88308,1.88248,1.88254,38000000.0
2007-08-27 11:25:00,1.88254,1.88281,1.88235,1.88275,42000000.0
2007-08-27 11:30:00,1.88273,1.88298,1.88151,1.88278,43000000.0
2007-08-27 11:35:00,1.88278,1.88291,1.88254,1.88283,44000000.0
2007-08-27 11:40:00,1.88272,1.88324,1.88217,1.88307,47000000.0
2007-08-27 11:45:00,1.88297,1.88384,1.88297,1.88383,44000000.0
2007-08-27 11:50:00,1.88377,1.88489,1.88376,1.8839,44000000.0
2007-08-27 11:55:00,1.88376,1.88477,1.88348,1.88464,43000000.0
2007-08-27 12:00:00,1.88485,1.88613,1.88467,1.88602,43000000.0
2007-08-27 12:05:00,1.88609,1.88639,1.8851,1.88602,42000000.0
2007-08-27 12:10:00,1.88584,1.88766,1.885,1.88766,40000000.0
2007-08-27 12:15:00,1.88759,1.88773,1.88732,1.88762,44000000.0
2007-08-27 12:20:00,1.88749,1.88749,1.88458,1.88606,39000000.0
2007-08-27 12:25:00,1.88562,1.886,1.88544,1.88597,45000000.0
2007-08-27 12:30:00,1.88612,1.88654,1.88555,1.88591,39000000.0
2007-08-27 12:35:00,1.88601,1.88779,1.88593,1.88711,42000000.0
2007-08-27 12:40:00,1.88718,1.88766,1.8867,1.8872,41000000.0
2007-08-27 12:45:00,1.88672,1.88715,1.88609,1.88696,47000000.0
2007-08-27 12:50:00,1.88715,1.88753,1.8861,1.8861,41000000.0
2007-08-27 12:55:00,1.88603,1.88651,1.88489,1.88651,37000000.0
2007-08-27 13:00:00,1.88653,1.88677,1.88517,1.88633,38000000.0
2007-08-27 13:05:00,1.88608,1.88609,1.88549,1.88558,39000000.0
2007-08-27 13:10:00,1.88568,1.88638,1.88568,1.88633,41000000.0
2007-08-27 13:15:00,1.88625,1.8863,1.88556,1.88591,43000000.0
2007-08-27 13:20:00,1.88604,1.88684,1.88595,1.88679,41000000.0
2007-08-27 13:25:00,1.88664,1.88769,1.88664,1.88729,67000000.0
2007-08-27 13:30:00,1.88745,1.88752,1.88641,1.88692,75000000.0
2007-08-27 13:35:00,1.88693,1.88718,1.88656,1.88704,84000000.0
2007-08-27 13:40:00,1.88717,1.88731,1.88671,1.88686,86000000.0
2007-08-27 13:45:00,1.88678,1.88704,1.88623,1.887,104000000.0
2007-08-27 13:50:00,1.88665,1.88665,1.8859,1.8859,128000000.0
2007-08-27 13:55:00,1.88592,1.88594,1.88519,1.88568,124000000.0
2007-08-27 14:00:00,1.8858,1.88641,1.8858,1.88632,144000000.0
2007-08-27 14:05:00,1.88664,1.88687,1.88617,1.88627,144000000.0
2007-08-27 14:10:00,1.88615,1.8872,1.88562,1.88665,101000000.0
2007-08-27 14:15:00,1.88661,1.88737,1.88658,1.88721,145000000.0
2007-08-27 14:20:00,1.88695,1.88732,1.8866,1.88732,143000000.0
2007-08-27 14:25:00,1.88768,1.8892,1.88753,1.88911,118000000.0
2007-08-27 14:30:00,1.88906,1.88946,1.88872,1.88889,128000000.0
2007-08-27 14:35:00,1.88895,1.88975,1.88872,1.88938,165000000.0
2007-08-27 14:40:00,1.88893,1.88911,1.88817,1.8889,141000000.0
2007-08-27 14:45:00,1.88884,1.88899,1.8886,1.88896,104000000.0
2007-08-27 14:50:00,1.88897,1.88902,1.88845,1.88858,126000000.0
2007-08-27 14:55:00,1.88854,1.88901,1.8882,1.88886,91000000.0
2007-08-27 15:00:00,1.88893,1.88993,1.88892,1.8892,131000000.0
2007-08-27 15:05:00,1.88921,1.88945,1.88898,1.8894,129000000.0
2007-08-27 15:10:00,1.88901,1.89,1.88889,1.889,160000000.0
2007-08-27 15:15:00,1.88889,1.88895,1.88725,1.88727,82000000.0
2007-08-27 15:20:00,1.88727,1.88735,1.88667,1.88698,93000000.0
2007-08-27 15:25:00,1.88694,1.88813,1.88559,1.88733,188000000.0
2007-08-27 15:30:00,1.8856,1.88822,1.8856,1.88761,208000000.0
2007-08-27 15:35:00,1.8876,1.88811,1.88709,1.88771,178000000.0
2007-08-27 15:40:00,1.88773,1.88839,1.88726,1.88839,180000000.0
2007-08-27 15:45:00,1.88852,1.88992,1.88806,1.8888,149000000.0
2007-08-27 15:50:00,1.88883,1.88972,1.8888,1.8888,112000000.0
2007-08-27 15:55:00,1.88839,1.88857,1.88566,1.88566,150000000.0
2007-08-27 16:00:00,1.88563,1.88748,1.88552,1.88655,200000000.0
2007-08-27 16:05:00,1.88644,1.88859,1.88642,1.88818,188000000.0
2007-08-27 16:10:00,1.88812,1.88813,1.8866,1.88705,169000000.0
2007-08-27 16:15:00,1.88712,1.88977,1.88692,1.88962,185000000.0
2007-08-27 16:20:00,1.88967,1.89024,1.88928,1.89,231000000.0
2007-08-27 16:25:00,1.88963,1.89,1.88963,1.88982,173000000.0
2007-08-27 16:30:00,1.88976,1.89154,1.88959,1.89143,183000000.0
2007-08-27 16:35:00,1.89149,1.89439,1.89149,1.89392,229000000.0
2007-08-27 16:40:00,1.89428,1.89518,1.894,1.89443,218000000.0
2007-08-27 16:45:00,1.89434,1.89436,1.89312,1.89406,236000000.0
2007-08-27 16:50:00,1.89418,1.89426,1.89321,1.89426,142000000.0
2007-08-27 16:55:00,1.8939,1.8939,1.89227,1.8928,178000000.0
2007-08-27 17:00:00,1.89304,1.89487,1.89304,1.89474,176000000.0
2007-08-27 17:05:00,1.89394,1.89441,1.89372,1.89419,206000000.0
2007-08-27 17:10:00,1.89442,1.8946,1.89386,1.89421,165000000.0
2007-08-27 17:15:00,1.89435,1.89516,1.8939,1.89516,139000000.0
2007-08-27 17:20:00,1.89557,1.89838,1.89535,1.8982,140000000.0
2007-08-27 17:25:00,1.89813,1.89813,1.89747,1.89763,157000000.0
2007-08-27 17:30:00,1.89762,1.89969,1.89661,1.89969,301000000.0
2007-08-27 17:35:00,1.89951,1.90022,1.89907,1.89977,233000000.0
2007-08-27 17:40:00,1.8997,1.89972,1.89834,1.89922,225000000.0
2007-08-27 17:45:00,1.89917,1.89992,1.89917,1.89936,303000000.0
2007-08-27 17:50:00,1.89955,1.90007,1.89926,1.89951,232000000.0
2007-08-27 17:55:00,1.89916,1.89927,1.89824,1.8989,196000000.0
2007-08-27 18:00:00,1.89884,1.89959,1.89884,1.89891,190000000.0
2007-08-27 18:05:00,1.89937,1.89945,1.89905,1.89939,196000000.0
2007-08-27 18:10:00,1.89921,1.8995,1.89893,1.8993,136000000.0
2007-08-27 18:15:00,1.89907,1.89958,1.89838,1.89926,226000000.0
2007-08-27 18:20:00,1.89924,1.89952,1.89898,1.89919,228000000.0
2007-08-27 18:25:00,1.89922,1.90021,1.899,1.899,151000000.0
2007-08-27 18:30:00,1.89955,1.90006,1.89955,1.89965,194000000.0
2007-08-27 18:35:00,1.89967,1.89977,1.89914,1.89931,273000000.0
2007-08-27 18:40:00,1.89936,1.89995,1.89921,1.8999,232000000.0
2007-08-27 18:45:00,1.89968,1.90029,1.89936,1.89945,216000000.0
2007-08-27 18:50:00,1.90007,1.90028,1.89996,1.90023,129000000.0
2007-08-27 18:55:00,1.9002,1.90048,1.89941,1.89987,98000000.0
2007-08-27 19:00:00,1.89991,1.90076,1.89956,1.90018,129000000.0
2007-08-27 19:05:00,1.89989,1.90028,1.89873,1.89903,232000000.0
2007-08-27 19:10:00,1.89881,1.89938,1.89858,1.89901,148000000.0
2007-08-27 19:15:00,1.8999,1.90057,1.89929,1.89935,123000000.0
2007-08-27 19:20:00,1.89931,1.90075,1.89931,1.90075,120000000.0
2007-08-27 19:25:00,1.90076,1.90135,1.90039,1.90076,216000000.0
2007-08-27 19:30:00,1.90097,1.90132,1.9004,1.9004,154000000.0
2007-08-27 19:35:00,1.89982,1.90204,1.89982,1.90117,91000000.0
2007-08-27 19:40:00,1.90103,1.90123,1.90036,1.90036,94000000.0
2007-08-27 19:45:00,1.90038,1.90107,1.89944,1.89959,118000000.0
2007-08-27 19:50:00,1.89969,1.89983,1.89949,1.89979,93000000.0
2007-08-27 19:55:00,1.89989,1.89998,1.89959,1.89992,106000000.0
2007-08-27 20:00:00,1.90005,1.90037,1.89989,1.90036,101000000.0
2007-08-27 20:05:00,1.90036,1.90036,1.89973,1.89991,97000000.0
2007-08-27 20:10:00,1.90004,1.90004,1.89857,1.89898,65000000.0
2007-08-27 20:15:00,1.89899,1.89948,1.89882,1.89922,63000000.0
2007-08-27 20:20:00,1.89917,1.89974,1.899,1.8994,56000000.0
2007-08-27 20:25:00,1.89944,1.89971,1.89897,1.89898,76000000.0
2007-08-27 20:30:00,1.8991,1.89969,1.89791,1.89791,106000000.0
2007-08-27 20:35:00,1.89816,1.89835,1.89783,1.89794,60000000.0
2007-08-27 20:40:00,1.89773,1.89777,1.89589,1.89609,50000000.0
2007-08-27 20:45:00,1.89578,1.89714,1.89578,1.89611,61000000.0
2007-08-27 20:50:00,1.89619,1.89619,1.89509,1.89509,58000000.0
2007-08-27 20:55:00,1.89522,1.89616,1.89476,1.89616,56000000.0
2007-08-27 21:00:00,1.89617,1.89688,1.89614,1.89671,55000000.0
2007-08-27 21:05:00,1.89676,1.89682,1.89548,1.89587,46000000.0
2007-08-27 21:10:00,1.89583,1.89603,1.89403,1.89576,39000000.0
2007-08-27 21:15:00,1.89582,1.89596,1.89524,1.89558,31000000.0
2007-08-27 21:20:00,1.89548,1.89725,1.89503,1.89709,45000000.0
2007-08-27 21:25:00,1.89684,1.89782,1.89586,1.89586,85000000.0
2007-08-27 21:30:00,1.89597,1.89694,1.89596,1.89671,41000000.0
2007-08-27 21:35:00,1.89663,1.89663,1.89593,1.89645,77000000.0
2007-08-27 21:40:00,1.89636,1.89657,1.89503,1.89631,55000000.0
2007-08-27 21:45:00,1.8962,1.89667,1.8962,1.89646,37000000.0
2007-08-27 21:50:00,1.89655,1.89684,1.89615,1.89652,45000000.0
2007-08-27 21:55:00,1.89677,1.89747,1.89616,1.8972,72000000.0
2007-08-27 22:00:00,1.89721,1.89721,1.8967,1.89696,45000000.0
2007-08-27 22:05:00,1.89713,1.89899,1.89712,1.89899,82000000.0
2007-08-27 22:10:00,1.89924,1.90066,1.89907,1.89995,52000000.0
2007-08-27 22:15:00,1.89991,1.90051,1.89982,1.89982,51000000.0
2007-08-27 22:20:00,1.89972,1.90307,1.89939,1.90307,54000000.0
2007-08-27 22:25:00,1.9029,1.9029,1.90128,1.90145,43000000.0
2007-08-27 22:30:00,1.90153,1.90309,1.90153,1.90291,125000000.0
2007-08-27 22:35:00,1.90272,1.90341,1.90241,1.90257,79000000.0
2007-08-27 22:40:00,1.90255,1.90364,1.90255,1.90304,53000000.0
2007-08-27 22:45:00,1.90324,1.90357,1.90284,1.90328,60000000.0
2007-08-27 22:50:00,1.90305,1.90404,1.90305,1.90392,51000000.0
2007-08-27 22:55:00,1.90412,1.90464,1.90396,1.9044,37000000.0
2007-08-27 23:00:00,1.9044,1.90488,1.90367,1.90488,49000000.0
2007-08-27 23:05:00,1.90484,1.90506,1.90461,1.90483,49000000.0
2007-08-27 23:10:00,1.90486,1.90517,1.90425,1.90461,40000000.0
2007-08-27 23:15:00,1.90461,1.90649,1.90461,1.90642,46000000.0
2007-08-27 23:20:00,1.90655,1.90702,1.90227,1.90417,35000000.0
2007-08-27 23:25:00,1.90422,1.90523,1.90403,1.90523,56000000.0
2007-08-27 23:30:00,1.9054,1.90728,1.9054,1.90579,56000000.0
2007-08-27 23:35:00,1.90586,1.90896,1.90584,1.9087,48000000.0
2007-08-27 23:40:00,1.90849,1.90849,1.90745,1.90745,63000000.0
2007-08-27 23:45:00,1.90752,1.90827,1.90742,1.90776,43000000.0
2007-08-27 23:50:00,1.90784,1.90888,1.90763,1.90859,42000000.0
2007-08-27 23:55:00,1.90847,1.90856,1.90687,1.90793,52000000.0
2007-08-28 00:00:00,1.90853,1.90853,1.90777,1.90796,46000000.0
2007-08-28 00:05:00,1.90817,1.90817,1.90693,1.90693,34000000.0
2007-08-28 00:10:00,1.90667,1.90755,1.90644,1.90737,58000000.0
2007-08-28 00:15:00,1.90714,1.90728,1.90665,1.90671,42000000.0
2007-08-28 00:20:00,1.90657,1.90764,1.90657,1.90711,40000000.0
2007-08-28 00:25:00,1.90729,1.90901,1.90729,1.90877,39000000.0
2007-08-28 00:30:00,1.90852,1.90916,1.90809,1.90863,52000000.0
2007-08-28 00:35:00,1.90842,1.90842,1.90665,1.90757,38000000.0
2007-08-28 00:40:00,1.90761,1.908,1.90687,1.90729,41000000.0
2007-08-28 00:45:00,1.90737,1.90972,1.90731,1.90838,42000000.0
2007-08-28 00:50:00,1.90817,1.90929,1.90817,1.90871,46000000.0
2007-08-28 00:55:00,1.90838,1.90838,1.90716,1.90808,43000000.0
2007-08-28 01:00:00,1.90806,1.90806,1.90638,1.90638,54000000.0
2007-08-28 01:05:00,1.90643,1.90739,1.90491,1.90491,38000000.0
2007-08-28 01:10:00,1.90476,1.90503,1.90358,1.90358,47000000.0
2007-08-28 01:15:00,1.90354,1.90593,1.90354,1.90589,50000000.0
2007-08-28 01:20:00,1.90599,1.9072,1.90586,1.90688,42000000.0
2007-08-28 01:25:00,1.9066,1.90703,1.90586,1.90598,57000000.0
2007-08-28 01:30:00,1.90574,1.90683,1.90557,1.90669,71000000.0
2007-08-28 01:35:00,1.90676,1.90741,1.90623,1.90675,48000000.0
2007-08-28 01:40:00,1.90667,1.9067,1.90522,1.90619,40000000.0
2007-08-28 01:45:00,1.90656,1.90724,1.90649,1.90662,43000000.0
2007-08-28 01:50:00,1.90661,1.90804,1.90643,1.90802,55000000.0
2007-08-28 01:55:00,1.90802,1.9094,1.908,1.90916,56000000.0
2007-08-28 02:00:00,1.9091,1.91049,1.90786,1.90844,41000000.0
2007-08-28 02:05:00,1.90866,1.9091,1.90847,1.9086,43000000.0
2007-08-28 02:10:00,1.90862,1.90969,1.90862,1.90954,41000000.0
2007-08-28 02:15:00,1.90946,1.9095,1.90883,1.90942,43000000.0
2007-08-28 02:20:00,1.90949,1.90986,1.90866,1.90881,42000000.0
2007-08-28 02:25:00,1.90879,1.91044,1.90854,1.91039,40000000.0
2007-08-28 02:30:00,1.91037,1.91381,1.91031,1.91381,36000000.0
2007-08-28 02:35:00,1.91375,1.91463,1.91257,1.91323,40000000.0
2007-08-28 02:40:00,1.91334,1.91499,1.91334,1.91442,41000000.0
2007-08-28 02:45:00,1.91437,1.91513,1.91399,1.91484,45000000.0
2007-08-28 02:50:00,1.91519,1.91632,1.91496,1.91626,41000000.0
2007-08-28 02:55:00,1.91621,1.91722,1.91457,1.91633,41000000.0
2007-08-28 03:00:00,1.91645,1.91669,1.91556,1.9166,36000000.0
2007-08-28 03:05:00,1.91648,1.92084,1.91648,1.92017,36000000.0
2007-08-28 03:10:00,1.92031,1.92031,1.91654,1.91754,46000000.0
2007-08-28 03:15:00,1.91751,1.91783,1.91658,1.91682,42000000.0
2007-08-28 03:20:00,1.91692,1.91692,1.91239,1.91491,36000000.0
2007-08-28 03:25:00,1.91459,1.91459,1.91298,1.91396,47000000.0
2007-08-28 03:30:00,1.91389,1.91545,1.91349,1.91513,33000000.0
2007-08-28 03:35:00,1.91493,1.91517,1.91429,1.91517,45000000.0
2007-08-28 03:40:00,1.91567,1.91613,1.9154,1.91573,42000000.0
2007-08-28 03:45:00,1.91577,1.91577,1.91441,1.91485,39000000.0
2007-08-28 03:50:00,1.91487,1.91666,1.91484,1.91636,39000000.0
2007-08-28 03:55:00,1.91654,1.9191,1.91623,1.91691,37000000.0
2007-08-28 04:00:00,1.91682,1.91727,1.91631,1.91687,33000000.0
2007-08-28 04:05:00,1.917,1.9175,1.91533,1.9175,44000000.0
2007-08-28 04:10:00,1.91757,1.9176,1.91659,1.91732,40000000.0
2007-08-28 04:15:00,1.91681,1.91732,1.91663,1.91718,33000000.0
2007-08-28 04:20:00,1.91699,1.91779,1.9168,1.91779,43000000.0
2007-08-28 04:25:00,1.91773,1.91808,1.91754,1.91806,29000000.0
2007-08-28 04:30:00,1.91807,1.91843,1.91745,1.91786,43000000.0
2007-08-28 04:35:00,1.91777,1.91854,1.91773,1.91854,44000000.0
2007-08-28 04:40:00,1.91873,1.91913,1.91841,1.91841,41000000.0
2007-08-28 04:45:00,1.91849,1.91905,1.91826,1.91847,40000000.0
2007-08-28 04:50:00,1.91845,1.91949,1.91801,1.91916,42000000.0
2007-08-28 04:55:00,1.91908,1.92042,1.91908,1.92026,39000000.0
2007-08-28 05:00:00,1.92029,1.92056,1.91971,1.92001,35000000.0
2007-08-28 05:05:00,1.9201,1.92058,1.91954,1.92058,40000000.0
2007-08-28 05:10:00,1.92001,1.92094,1.91953,1.92053,45000000.0
2007-08-28 05:15:00,1.92024,1.92076,1.91963,1.92053,43000000.0
2007-08-28 05:20:00,1.92044,1.92044,1.91976,1.92033,43000000.0
2007-08-28 05:25:00,1.92042,1.92084,1.92004,1.9205,38000000.0
2007-08-28 05:30:00,1.92053,1.92267,1.92053,1.9222,35000000.0
2007-08-28 05:35:00,1.92235,1.92742,1.92222,1.92725,39000000.0
2007-08-28 05:40:00,1.9268,1.9307,1.92585,1.9307,35000000.0
2007-08-28 05:45:00,1.93209,1.93319,1.92808,1.9289,42000000.0
2007-08-28 05:50:00,1.92861,1.92958,1.92731,1.92739,42000000.0
2007-08-28 05:55:00,1.92751,1.92785,1.92613,1.92613,42000000.0
2007-08-28 06:00:00,1.92548,1.92721,1.92507,1.92721,37000000.0
2007-08-28 06:05:00,1.92653,1.92885,1.92643,1.92814,36000000.0
2007-08-28 06:10:00,1.92806,1.92851,1.92728,1.92851,38000000.0
2007-08-28 06:15:00,1.92866,1.93045,1.92863,1.93041,33000000.0
2007-08-28 06:20:00,1.92993,1.93087,1.92922,1.93087,44000000.0
2007-08-28 06:25:00,1.93077,1.93197,1.93009,1.93194,45000000.0
2007-08-28 06:30:00,1.93276,1.93321,1.9303,1.9314,36000000.0
2007-08-28 06:35:00,1.9315,1.93181,1.93089,1.93092,49000000.0
2007-08-28 06:40:00,1.93046,1.93046,1.9289,1.93032,39000000.0
2007-08-28 06:45:00,1.93032,1.93032,1.92847,1.9287,41000000.0
2007-08-28 06:50:00,1.92887,1.92892,1.92821,1.92852,43000000.0
2007-08-28 06:55:00,1.92861,1.92901,1.92788,1.92807,36000000.0
2007-08-28 07:00:00,1.92804,1.92888,1.92795,1.92888,33000000.0
2007-08-28 07:05:00,1.92901,1.93092,1.92874,1.93092,50000000.0
2007-08-28 07:10:00,1.93036,1.93073,1.92945,1.9299,39000000.0
2007-08-28 07:15:00,1.92966,1.93127,1.92945,1.93127,45000000.0
2007-08-28 07:20:00,1.93149,1.93158,1.92882,1.92887,46000000.0
2007-08-28 07:25:00,1.92908,1.92953,1.92797,1.9292,37000000.0
2007-08-28 07:30:00,1.92924,1.93042,1.92924,1.93001,43000000.0
2007-08-28 07:35:00,1.93027,1.93027,1.9291,1.92978,40000000.0
2007-08-28 07:40:00,1.92964,1.92964,1.92793,1.92797,42000000.0
2007-08-28 07:45:00,1.92771,1.92771,1.9263,1.92648,40000000.0
2007-08-28 07:50:00,1.92618,1.92618,1.92397,1.9255,45000000.0
2007-08-28 07:55:00,1.92614,1.92728,1.92551,1.92649,39000000.0
2007-08-28 08:00:00,1.92584,1.92587,1.92502,1.92503,41000000.0
2007-08-28 08:05:00,1.92536,1.92753,1.92536,1.92619,36000000.0
2007-08-28 08:10:00,1.92629,1.92664,1.92577,1.92635,40000000.0
2007-08-28 08:15:00,1.92641,1.92641,1.92529,1.92567,42000000.0
2007-08-28 08:20:00,1.92537,1.92701,1.92537,1.9267,38000000.0
2007-08-28 08:25:00,1.92645,1.92645,1.92438,1.92438,42000000.0
2007-08-28 08:30:00,1.92443,1.92443,1.92307,1.92329,41000000.0
2007-08-28 08:35:00,1.92341,1.9237,1.92274,1.92284,47000000.0
2007-08-28 08:40:00,1.92304,1.92347,1.92194,1.92322,47000000.0
2007-08-28 08:45:00,1.92297,1.92411,1.92177,1.92402,44000000.0
2007-08-28 08:50:00,1.92397,1.92488,1.9237,1.92438,40000000.0
2007-08-28 08:55:00,1.92428,1.92439,1.92168,1.9219,37000000.0
2007-08-28 09:00:00,1.92237,1.92328,1.922,1.92302,41000000.0
2007-08-28 09:05:00,1.92308,1.92476,1.92308,1.92463,44000000.0
2007-08-28 09:10:00,1.9244,1.92454,1.92265,1.92269,44000000.0
2007-08-28 09:15:00,1.9229,1.92446,1.92276,1.92446,41000000.0
2007-08-28 09:20:00,1.92443,1.92458,1.92322,1.92347,38000000.0
2007-08-28 09:25:00,1.92308,1.92421,1.92308,1.92417,46000000.0
2007-08-28 09:30:00,1.924,1.92562,1.924,1.92478,36000000.0
2007-08-28 09:35:00,1.92492,1.92492,1.92168,1.92372,47000000.0
2007-08-28 09:40:00,1.92357,1.9253,1.92355,1.9252,46000000.0
2007-08-28 09:45:00,1.92558,1.92586,1.9252,1.92579,45000000.0
2007-08-28 09:50:00,1.92595,1.92752,1.92574,1.92752,44000000.0
2007-08-28 09:55:00,1.92711,1.92742,1.9265,1.9265,44000000.0
2007-08-28 10:00:00,1.92688,1.92756,1.92681,1.92684,44000000.0
2007-08-28 10:05:00,1.92714,1.92714,1.92573,1.92573,39000000.0
2007-08-28 10:10:00,1.92596,1.92717,1.92591,1.92659,37000000.0
2007-08-28 10:15:00,1.92648,1.92672,1.92618,1.9265,45000000.0
2007-08-28 10:20:00,1.92674,1.92722,1.92613,1.92631,36000000.0
2007-08-28 10:25:00,1.92621,1.92621,1.92441,1.92465,45000000.0
2007-08-28 10:30:00,1.92474,1.92542,1.92456,1.9251,38000000.0
2007-08-28 10:35:00,1.92504,1.92504,1.9237,1.92428,41000000.0
2007-08-28 10:40:00,1.92458,1.92485,1.92434,1.92473,40000000.0
2007-08-28 10:45:00,1.92467,1.92481,1.92037,1.92038,40000000.0
2007-08-28 10:50:00,1.92082,1.92195,1.92082,1.9219,44000000.0
2007-08-28 10:55:00,1.92173,1.92354,1.9205,1.9234,40000000.0
2007-08-28 11:00:00,1.92336,1.92397,1.92231,1.92387,44000000.0
2007-08-28 11:05:00,1.92407,1.92421,1.92383,1.92418,39000000.0
2007-08-28 11:10:00,1.92444,1.92504,1.92412,1.92462,47000000.0
2007-08-28 11:15:00,1.92468,1.92484,1.92384,1.92453,42000000.0
2007-08-28 11:20:00,1.92439,1.92551,1.92398,1.92521,38000000.0
2007-08-28 11:25:00,1.92499,1.92538,1.92469,1.92495,42000000.0
2007-08-28 11:30:00,1.92498,1.92535,1.92489,1.92529,43000000.0
2007-08-28 11:35:00,1.92527,1.92528,1.92448,1.92448,44000000.0
2007-08-28 11:40:00,1.9244,1.92617,1.92437,1.92613,47000000.0
2007-08-28 11:45:00,1.92622,1.92667,1.92577,1.92599,44000000.0
2007-08-28 11:50:00,1.92581,1.92581,1.92501,1.92522,44000000.0
2007-08-28 11:55:00,1.92535,1.92535,1.92127,1.92127,43000000.0
2007-08-28 12:00:00,1.92127,1.92172,1.91682,1.91744,43000000.0
2007-08-28 12:05:00,1.9175,1.9184,1.91741,1.91837,42000000.0
2007-08-28 12:10:00,1.91834,1.91951,1.91806,1.91935,40000000.0
2007-08-28 12:15:00,1.919,1.91907,1.91822,1.91907,44000000.0
2007-08-28 12:20:00,1.91876,1.92038,1.91746,1.91982,39000000.0
2007-08-28 12:25:00,1.92002,1.92037,1.91926,1.91992,45000000.0
2007-08-28 12:30:00,1.91989,1.92032,1.91905,1.91905,39000000.0
2007-08-28 12:35:00,1.91906,1.9197,1.91804,1.91808,42000000.0
2007-08-28 12:40:00,1.91773,1.91838,1.91757,1.91788,41000000.0
2007-08-28 12:45:00,1.91766,1.91779,1.91506,1.91508,47000000.0
2007-08-28 12:50:00,1.91515,1.91534,1.91354,1.91517,41000000.0
2007-08-28 12:55:00,1.91517,1.91517,1.91142,1.91145,37000000.0
2007-08-28 13:00:00,1.91075,1.91337,1.91075,1.91337,38000000.0
2007-08-28 13:05:00,1.91344,1.91386,1.91324,1.91357,39000000.0
2007-08-28 13:10:00,1.91397,1.91482,1.91376,1.91482,41000000.0
2007-08-28 13:15:00,1.91493,1.91689,1.91482,1.91654,43000000.0
2007-08-28 13:20:00,1.91632,1.91668,1.91582,1.91656,41000000.0
2007-08-28 13:25:00,1.91637,1.91668,1.91596,1.91668,67000000.0
2007-08-28 13:30:00,1.91662,1.91662,1.91555,1.91646,75000000.0
2007-08-28 13:35:00,1.9164,1.9164,1.91541,1.91627,84000000.0
2007-08-28 13:40:00,1.91589,1.916,1.91526,1.91561,86000000.0
2007-08-28 13:45:00,1.91546,1.916,1.91479,1.91493,104000000.0
2007-08-28 13:50:00,1.91497,1.91576,1.91406,1.91568,128000000.0
2007-08-28 13:55:00,1.91563,1.91579,1.91459,1.91459,124000000.0
2007-08-28 14:00:00,1.91478,1.91644,1.91478,1.91644,144000000.0
2007-08-28 14:05:00,1.91628,1.91892,1.91628,1.91803,144000000.0
2007-08-28 14:10:00,1.91778,1.9192,1.9177,1.91912,101000000.0
2007-08-28 14:15:00,1.91894,1.92115,1.91874,1.92115,145000000.0
2007-08-28 14:20:00,1.92174,1.92321,1.92141,1.92261,143000000.0
2007-08-28 14:25:00,1.92248,1.92248,1.92037,1.92084,118000000.0
2007-08-28 14:30:00,1.92103,1.92174,1.92075,1.92139,128000000.0
2007-08-28 14:35:00,1.92153,1.92448,1.92147,1.92448,165000000.0
2007-08-28 14:40:00,1.92521,1.92582,1.9249,1.92555,141000000.0
2007-08-28 14:45:00,1.92525,1.92607,1.92494,1.92553,104000000.0
2007-08-28 14:50:00,1.92563,1.92677,1.9251,1.92666,126000000.0
2007-08-28 14:55:00,1.92678,1.92769,1.92598,1.92752,91000000.0
2007-08-28 15:00:00,1.92741,1.93041,1.92741,1.93009,131000000.0
2007-08-28 15:05:00,1.92996,1.93006,1.92812,1.92841,129000000.0
2007-08-28 15:10:00,1.92851,1.92851,1.92606,1.92653,160000000.0
2007-08-28 15:15:00,1.92633,1.92854,1.92627,1.928,82000000.0
2007-08-28 15:20:00,1.92759,1.92895,1.92699,1.92895,97000000.0
2007-08-28 15:25:00,1.92924,1.92924,1.92581,1.92741,188000000.0
2007-08-28 15:30:00,1.92536,1.92867,1.92536,1.92863,208000000.0
2007-08-28 15:35:00,1.92843,1.92843,1.92739,1.92759,178000000.0
2007-08-28 15:40:00,1.92769,1.92886,1.92708,1.92843,180000000.0
2007-08-28 15:45:00,1.92871,1.93214,1.92836,1.93159,149000000.0
2007-08-28 15:50:00,1.93118,1.93387,1.93092,1.93387,112000000.0
2007-08-28 15:55:00,1.93404,1.93436,1.93228,1.93228,150000000.0
2007-08-28 16:00:00,1.93138,1.93234,1.92988,1.93043,200000000.0
2007-08-28 16:05:00,1.93047,1.93156,1.92948,1.93156,188000000.0
2007-08-28 16:10:00,1.93106,1.93116,1.92916,1.92921,169000000.0
2007-08-28 16:15:00,1.9291,1.92981,1.92723,1.92895,185000000.0
2007-08-28 16:20:00,1.92908,1.92929,1.92611,1.92611,231000000.0
2007-08-28 16:25:00,1.92615,1.92683,1.92571,1.92656,173000000.0
2007-08-28 16:30:00,1.92669,1.92805,1.92657,1.9273,183000000.0
2007-08-28 16:35:00,1.92715,1.92792,1.92703,1.92775,229000000.0
2007-08-28 16:40:00,1.92805,1.92866,1.9276,1.92861,218000000.0
2007-08-28 16:45:00,1.92872,1.93066,1.92855,1.93033,236000000.0
2007-08-28 16:50:00,1.93023,1.93211,1.9299,1.93146,142000000.0
2007-08-28 16:55:00,1.93119,1.93157,1.92881,1.92881,178000000.0
2007-08-28 17:00:00,1.92903,1.9312,1.92903,1.92936,176000000.0
2007-08-28 17:05:00,1.92943,1.93018,1.929,1.92975,206000000.0
2007-08-28 17:10:00,1.92962,1.93244,1.92945,1.93234,165000000.0
2007-08-28 17:15:00,1.93206,1.93646,1.93205,1.93646,139000000.0
2007-08-28 17:20:00,1.93621,1.93707,1.93588,1.93694,140000000.0
2007-08-28 17:25:00,1.93659,1.93661,1.93512,1.93634,157000000.0
2007-08-28 17:30:00,1.93666,1.93802,1.93666,1.93778,301000000.0
2007-08-28 17:35:00,1.93735,1.93845,1.93735,1.93764,233000000.0
2007-08-28 17:40:00,1.93749,1.93817,1.93749,1.93799,225000000.0
2007-08-28 17:45:00,1.93766,1.93899,1.93766,1.93874,303000000.0
2007-08-28 17:50:00,1.93864,1.93864,1.93784,1.93856,232000000.0
2007-08-28 17:55:00,1.93856,1.9389,1.93711,1.93739,196000000.0
2007-08-28 18:00:00,1.93692,1.93701,1.93527,1.9353,190000000.0
2007-08-28 18:05:00,1.93507,1.93575,1.93451,1.93473,196000000.0
2007-08-28 18:10:00,1.93476,1.93513,1.93383,1.93383,136000000.0
2007-08-28 18:15:00,1.93406,1.9342,1.93121,1.93375,226000000.0
2007-08-28 18:20:00,1.93397,1.93429,1.93269,1.93345,228000000.0
2007-08-28 18:25:00,1.93337,1.93418,1.93316,1.93418,151000000.0
2007-08-28 18:30:00,1.93397,1.93397,1.93288,1.93313,194000000.0
2007-08-28 18:35:00,1.93343,1.93407,1.93336,1.93359,273000000.0
2007-08-28 18:40:00,1.93368,1.93408,1.93362,1.93363,232000000.0
2007-08-28 18:45:00,1.93366,1.9345,1.93351,1.93386,216000000.0
2007-08-28 18:50:00,1.93418,1.9348,1.93398,1.93471,129000000.0
2007-08-28 18:55:00,1.93437,1.93518,1.93301,1.93448,98000000.0
2007-08-28 19:00:00,1.93446,1.93479,1.9335,1.93479,129000000.0
2007-08-28 19:05:00,1.93416,1.93455,1.9334,1.9334,232000000.0
2007-08-28 19:10:00,1.93316,1.9358,1.93316,1.9358,148000000.0
2007-08-28 19:15:00,1.93533,1.93761,1.93532,1.93739,123000000.0
2007-08-28 19:20:00,1.93747,1.93747,1.93647,1.93686,120000000.0
2007-08-28 19:25:00,1.93682,1.93708,1.93602,1.93648,216000000.0
2007-08-28 19:30:00,1.93635,1.93655,1.93578,1.93596,154000000.0
2007-08-28 19:35:00,1.93603,1.9364,1.93482,1.9349,91000000.0
2007-08-28 19:40:00,1.93476,1.93537,1.93455,1.93494,94000000.0
2007-08-28 19:45:00,1.93506,1.93506,1.9341,1.9345,118000000.0
2007-08-28 19:50:00,1.93457,1.93472,1.93431,1.93448,93000000.0
2007-08-28 19:55:00,1.93469,1.93509,1.93448,1.93454,106000000.0
2007-08-28 20:00:00,1.93437,1.93528,1.93437,1.93517,101000000.0
2007-08-28 20:05:00,1.93539,1.93582,1.9351,1.93559,97000000.0
2007-08-28 20:10:00,1.93549,1.93605,1.93511,1.93563,65000000.0
2007-08-28 20:15:00,1.93622,1.93647,1.93534,1.93588,72000000.0
2007-08-28 20:20:00,1.93571,1.93575,1.93454,1.93487,56000000.0
2007-08-28 20:25:00,1.93477,1.93527,1.93459,1.93459,76000000.0
2007-08-28 20:30:00,1.93481,1.93532,1.93478,1.93518,106000000.0
2007-08-28 20:35:00,1.9352,1.93547,1.93499,1.93547,60000000.0
2007-08-28 20:40:00,1.93532,1.93714,1.93532,1.93651,50000000.0
2007-08-28 20:45:00,1.93625,1.93739,1.93625,1.93739,61000000.0
2007-08-28 20:50:00,1.93744,1.93854,1.93716,1.93837,58000000.0
2007-08-28 20:55:00,1.9382,1.93937,1.93815,1.9388,56000000.0
2007-08-28 21:00:00,1.93921,1.93933,1.93804,1.9382,55000000.0
2007-08-28 21:05:00,1.93826,1.93895,1.93798,1.93842,46000000.0
2007-08-28 21:10:00,1.9388,1.93926,1.93681,1.93926,41000000.0
2007-08-28 21:15:00,1.93927,1.9393,1.93837,1.93874,42000000.0
2007-08-28 21:20:00,1.93868,1.93873,1.93796,1.93865,45000000.0
2007-08-28 21:25:00,1.93871,1.94091,1.93809,1.94045,85000000.0
2007-08-28 21:30:00,1.94079,1.94482,1.94057,1.94461,41000000.0
2007-08-28 21:35:00,1.94471,1.94505,1.94329,1.94339,77000000.0
2007-08-28 21:40:00,1.94334,1.94464,1.94268,1.9434,55000000.0
2007-08-28 21:45:00,1.94331,1.94566,1.94307,1.94555,47000000.0
2007-08-28 21:50:00,1.94553,1.94702,1.94474,1.94677,45000000.0
2007-08-28 21:55:00,1.94671,1.94731,1.94634,1.94669,72000000.0
2007-08-28 22:00:00,1.94672,1.94679,1.94526,1.94645,45000000.0
2007-08-28 22:05:00,1.9466,1.9466,1.9456,1.94627,82000000.0
2007-08-28 22:10:00,1.94626,1.94632,1.94416,1.94416,52000000.0
2007-08-28 22:15:00,1.94412,1.94755,1.94401,1.94727,51000000.0
2007-08-28 22:20:00,1.94777,1.94926,1.94714,1.94926,54000000.0
2007-08-28 22:25:00,1.94934,1.94934,1.9485,1.94896,43000000.0
2007-08-28 22:30:00,1.94903,1.94979,1.94775,1.94775,125000000.0
2007-08-28 22:35:00,1.94686,1.94686,1.94628,1.94655,79000000.0
2007-08-28 22:40:00,1.9473,1.94834,1.94669,1.94785,53000000.0
2007-08-28 22:45:00,1.94787,1.94933,1.94787,1.9489,60000000.0
2007-08-28 22:50:00,1.9492,1.94962,1.94841,1.94856,51000000.0
2007-08-28 22:55:00,1.94863,1.9498,1.94806,1.94844,37000000.0
2007-08-28 23:00:00,1.94813,1.94954,1.94813,1.9495,49000000.0
2007-08-28 23:05:00,1.95007,1.95317,1.95007,1.9516,49000000.0
2007-08-28 23:10:00,1.95197,1.95265,1.95138,1.95265,40000000.0
2007-08-28 23:15:00,1.95285,1.95378,1.95243,1.9532,46000000.0
2007-08-28 23:20:00,1.95306,1.95395,1.95266,1.95386,38000000.0
2007-08-28 23:25:00,1.9538,1.95492,1.95221,1.95458,56000000.0
2007-08-28 23:30:00,1.95451,1.95475,1.95351,1.95351,56000000.0
2007-08-28 23:35:00,1.9533,1.95505,1.95254,1.95479,48000000.0
2007-08-28 23:40:00,1.9547,1.95537,1.954,1.95404,63000000.0
2007-08-28 23:45:00,1.95418,1.95453,1.95176,1.95372,43000000.0
2007-08-28 23:50:00,1.95388,1.95516,1.95278,1.95278,42000000.0
2007-08-28 23:55:00,1.95224,1.95363,1.95224,1.95305,52000000.0
2007-08-29 00:00:00,1.95319,1.95432,1.95243,1.95432,46000000.0
2007-08-29 00:05:00,1.95472,1.95534,1.95282,1.95341,43000000.0
2007-08-29 00:10:00,1.95343,1.95554,1.95343,1.95554,58000000.0
2007-08-29 00:15:00,1.95558,1.95588,1.95498,1.95588,42000000.0
2007-08-29 00:20:00,1.95596,1.95596,1.95538,1.95591,40000000.0
2007-08-29 00:25:00,1.95588,1.95655,1.95502,1.95502,44000000.0
2007-08-29 00:30:00,1.95526,1.95563,1.95409,1.95414,52000000.0
2007-08-29 00:35:00,1.95354,1.95454,1.95286,1.95442,38000000.0
2007-08-29 00:40:00,1.95333,1.95339,1.94998,1.95088,41000000.0
2007-08-29 00:45:00,1.95129,1.95222,1.95119,1.95157,42000000.0
2007-08-29 00:50:00,1.95111,1.95231,1.95098,1.95178,46000000.0
2007-08-29 00:55:00,1.9517,1.95184,1.95111,1.95139,43000000.0
2007-08-29 01:00:00,1.95086,1.95086,1.94884,1.94956,54000000.0
2007-08-29 01:05:00,1.94988,1.95158,1.94951,1.95158,38000000.0
2007-08-29 01:10:00,1.95139,1.95148,1.95055,1.95148,47000000.0
2007-08-29 01:15:00,1.9515,1.95263,1.95114,1.95194,50000000.0
2007-08-29 01:20:00,1.95195,1.95486,1.95143,1.95485,42000000.0
2007-08-29 01:25:00,1.95464,1.95661,1.95224,1.95661,57000000.0
2007-08-29 01:30:00,1.95776,1.95848,1.95603,1.95756,71000000.0
2007-08-29 01:35:00,1.95696,1.96052,1.95696,1.96024,48000000.0
2007-08-29 01:40:00,1.95964,1.96014,1.95894,1.95894,40000000.0
2007-08-29 01:45:00,1.95954,1.96293,1.95954,1.96279,43000000.0
2007-08-29 01:50:00,1.96306,1.96571,1.96133,1.96205,55000000.0
2007-08-29 01:55:00,1.96258,1.96408,1.96171,1.96186,59000000.0
2007-08-29 02:00:00,1.96092,1.96354,1.9601,1.96302,41000000.0
2007-08-29 02:05:00,1.96291,1.96676,1.96291,1.96676,43000000.0
2007-08-29 02:10:00,1.96682,1.9669,1.96489,1.96494,41000000.0
2007-08-29 02:15:00,1.96436,1.96436,1.96258,1.96333,43000000.0
2007-08-29 02:20:00,1.96341,1.96346,1.96039,1.96089,42000000.0
2007-08-29 02:25:00,1.96117,1.96131,1.95939,1.95951,40000000.0
2007-08-29 02:30:00,1.95902,1.95937,1.9571,1.95797,36000000.0
2007-08-29 02:35:00,1.95779,1.95981,1.95764,1.95979,40000000.0
2007-08-29 02:40:00,1.9601,1.96029,1.95879,1.95948,41000000.0
2007-08-29 02:45:00,1.95951,1.95955,1.95902,1.95955,45000000.0
2007-08-29 02:50:00,1.95958,1.96035,1.95811,1.96002,41000000.0
2007-08-29 02:55:00,1.95964,1.95988,1.95853,1.95988,41000000.0
2007-08-29 03:00:00,1.96001,1.96224,1.96001,1.96162,36000000.0
2007-08-29 03:05:00,1.96139,1.96456,1.96132,1.96456,36000000.0
2007-08-29 03:10:00,1.96452,1.96669,1.96419,1.96669,46000000.0
2007-08-29 03:15:00,1.96661,1.96946,1.96637,1.96914,42000000.0
2007-08-29 03:20:00,1.96939,1.97079,1.96777,1.96966,36000000.0
2007-08-29 03:25:00,1.97037,1.97277,1.97037,1.97125,47000000.0
2007-08-29 03:30:00,1.97099,1.97129,1.96892,1.96927,36000000.0
2007-08-29 03:35:00,1.96855,1.96855,1.96216,1.96368,45000000.0
2007-08-29 03:40:00,1.96347,1.96359,1.96099,1.96099,42000000.0
2007-08-29 03:45:00,1.96106,1.96387,1.96106,1.96332,39000000.0
2007-08-29 03:50:00,1.96314,1.96483,1.96236,1.96412,39000000.0
2007-08-29 03:55:00,1.964,1.96512,1.96364,1.96364,37000000.0
2007-08-29 04:00:00,1.96361,1.96361,1.95947,1.96037,34000000.0
2007-08-29 04:05:00,1.96034,1.96034,1.95828,1.96013,44000000.0
2007-08-29 04:10:00,1.9604,1.9604,1.95939,1.96006,40000000.0
2007-08-29 04:15:00,1.95992,1.96093,1.95982,1.96093,34000000.0
2007-08-29 04:20:00,1.96089,1.96365,1.96089,1.96297,43000000.0
2007-08-29 04:25:00,1.96329,1.96418,1.96297,1.9636,38000000.0
2007-08-29 04:30:00,1.96276,1.96276,1.96043,1.96197,43000000.0
2007-08-29 04:35:00,1.96215,1.96233,1.96087,1.96233,44000000.0
2007-08-29 04:40:00,1.96251,1.96279,1.96076,1.96149,41000000.0
2007-08-29 04:45:00,1.96169,1.96226,1.96105,1.96212,40000000.0
2007-08-29 04:50:00,1.96205,1.96248,1.96198,1.96248,42000000.0
2007-08-29 04:55:00,1.96233,1.96233,1.9615,1.96195,39000000.0
2007-08-29 05:00:00,1.96185,1.96238,1.96154,1.96176,35000000.0
2007-08-29 05:05:00,1.96162,1.96184,1.96136,1.9615,40000000.0
2007-08-29 05:10:00,1.96157,1.96261,1.96136,1.96162,45000000.0
2007-08-29 05:15:00,1.96156,1.96182,1.96133,1.96136,43000000.0
2007-08-29 05:20:00,1.96133,1.96161,1.96088,1.96088,43000000.0
2007-08-29 05:25:00,1.9609,1.96169,1.96039,1.96101,38000000.0
2007-08-29 05:30:00,1.96129,1.96146,1.96061,1.9609,37000000.0
2007-08-29 05:35:00,1.96107,1.96175,1.96066,1.96133,39000000.0
2007-08-29 05:40:00,1.96156,1.96168,1.95992,1.96025,39000000.0
2007-08-29 05:45:00,1.96032,1.96131,1.96032,1.96121,42000000.0
2007-08-29 05:50:00,1.9614,1.96197,1.9595,1.9595,42000000.0
2007-08-29 05:55:00,1.95954,1.95983,1.95622,1.95858,42000000.0
2007-08-29 06:00:00,1.9587,1.95955,1.9587,1.95941,37000000.0
2007-08-29 06:05:00,1.95944,1.95955,1.95561,1.95561,36000000.0
2007-08-29 06:10:00,1.95541,1.958,1.95541,1.95709,36000000.0
2007-08-29 06:15:00,1.95737,1.96003,1.95737,1.9595,39000000.0
2007-08-29 06:20:00,1.95915,1.95961,1.95806,1.95904,44000000.0
2007-08-29 06:25:00,1.95957,1.9598,1.95837,1.95863,45000000.0
2007-08-29 06:30:00,1.9586,1.96031,1.95825,1.96031,31000000.0
2007-08-29 06:35:00,1.96027,1.96107,1.96014,1.96107,49000000.0
2007-08-29 06:40:00,1.96126,1.96135,1.96055,1.96127,39000000.0
2007-08-29 06:45:00,1.96148,1.96164,1.96027,1.96043,41000000.0
2007-08-29 06:50:00,1.9603,1.96087,1.95996,1.96084,43000000.0
2007-08-29 06:55:00,1.96089,1.96186,1.96051,1.96186,36000000.0
2007-08-29 07:00:00,1.96168,1.96168,1.95995,1.96033,32000000.0
2007-08-29 07:05:00,1.96085,1.96127,1.96045,1.96094,50000000.0
2007-08-29 07:10:00,1.96074,1.961,1.96052,1.96079,39000000.0
2007-08-29 07:15:00,1.96075,1.96133,1.96044,1.96129,45000000.0
2007-08-29 07:20:00,1.96118,1.96226,1.96102,1.96183,46000000.0
2007-08-29 07:25:00,1.96222,1.96315,1.96196,1.96254,37000000.0
2007-08-29 07:30:00,1.96213,1.96348,1.96159,1.96268,43000000.0
2007-08-29 07:35:00,1.96259,1.96365,1.96206,1.96365,40000000.0
2007-08-29 07:40:00,1.96365,1.96545,1.96334,1.96524,42000000.0
2007-08-29 07:45:00,1.96511,1.96734,1.96463,1.96601,40000000.0
2007-08-29 07:50:00,1.96608,1.96686,1.96566,1.96663,45000000.0
2007-08-29 07:55:00,1.96662,1.96681,1.9641,1.96524,39000000.0
2007-08-29 08:00:00,1.96497,1.965,1.9629,1.96345,41000000.0
2007-08-29 08:05:00,1.96415,1.96614,1.96415,1.96614,36000000.0
2007-08-29 08:10:00,1.96667,1.96692,1.96396,1.96413,40000000.0
2007-08-29 08:15:00,1.96418,1.9645,1.96122,1.96122,42000000.0
2007-08-29 08:20:00,1.96099,1.96149,1.95919,1.95931,38000000.0
2007-08-29 08:25:00,1.95911,1.95923,1.95745,1.95894,42000000.0
2007-08-29 08:30:00,1.95959,1.95998,1.95732,1.95732,41000000.0
2007-08-29 08:35:00,1.95778,1.95832,1.95446,1.95446,47000000.0
2007-08-29 08:40:00,1.95427,1.95585,1.95399,1.95569,47000000.0
2007-08-29 08:45:00,1.95558,1.95625,1.95374,1.9557,44000000.0
2007-08-29 08:50:00,1.9556,1.95739,1.95554,1.95739,40000000.0
2007-08-29 08:55:00,1.95786,1.95786,1.9574,1.95761,37000000.0
2007-08-29 09:00:00,1.95798,1.95875,1.95648,1.95875,41000000.0
2007-08-29 09:05:00,1.95894,1.95917,1.95791,1.95813,44000000.0
2007-08-29 09:10:00,1.95818,1.95837,1.95618,1.95648,44000000.0
2007-08-29 09:15:00,1.95606,1.95649,1.95447,1.95461,41000000.0
2007-08-29 09:20:00,1.95496,1.95534,1.95484,1.9549,38000000.0
2007-08-29 09:25:00,1.95502,1.95607,1.95421,1.95524,46000000.0
2007-08-29 09:30:00,1.9557,1.95611,1.95453,1.95611,36000000.0
2007-08-29 09:35:00,1.95535,1.9562,1.95378,1.95533,47000000.0
2007-08-29 09:40:00,1.95545,1.95599,1.95484,1.95526,46000000.0
2007-08-29 09:45:00,1.95529,1.95604,1.95512,1.95555,45000000.0
2007-08-29 09:50:00,1.95586,1.95601,1.95456,1.95569,44000000.0
2007-08-29 09:55:00,1.95573,1.95579,1.95399,1.95399,44000000.0
2007-08-29 10:00:00,1.95366,1.95433,1.9536,1.95384,44000000.0
2007-08-29 10:05:00,1.95357,1.95357,1.9504,1.95128,39000000.0
2007-08-29 10:10:00,1.95119,1.95127,1.94707,1.948,37000000.0
2007-08-29 10:15:00,1.94829,1.95006,1.94784,1.95006,45000000.0
2007-08-29 10:20:00,1.9499,1.95151,1.94941,1.95029,36000000.0
2007-08-29 10:25:00,1.95008,1.95184,1.94944,1.95181,45000000.0
2007-08-29 10:30:00,1.95171,1.95294,1.95144,1.9526,38000000.0
2007-08-29 10:35:00,1.95264,1.95264,1.95121,1.95126,41000000.0
2007-08-29 10:40:00,1.95132,1.9521,1.95117,1.9521,40000000.0
2007-08-29 10:45:00,1.95229,1.95277,1.95229,1.95275,40000000.0
2007-08-29 10:50:00,1.95292,1.95325,1.95113,1.95219,44000000.0
2007-08-29 10:55:00,1.95209,1.95254,1.95038,1.95143,40000000.0
2007-08-29 11:00:00,1.95118,1.95143,1.94983,1.9509,44000000.0
2007-08-29 11:05:00,1.95098,1.95131,1.95001,1.95031,39000000.0
2007-08-29 11:10:00,1.95014,1.95021,1.94859,1.94894,47000000.0
2007-08-29 11:15:00,1.94888,1.94888,1.9468,1.94683,42000000.0
2007-08-29 11:20:00,1.94691,1.9471,1.94609,1.9461,38000000.0
2007-08-29 11:25:00,1.94609,1.94649,1.94406,1.94428,42000000.0
2007-08-29 11:30:00,1.94417,1.94446,1.94088,1.94088,43000000.0
2007-08-29 11:35:00,1.94035,1.94035,1.9392,1.93995,44000000.0
2007-08-29 11:40:00,1.94044,1.94184,1.94002,1.94181,47000000.0
2007-08-29 11:45:00,1.94208,1.94295,1.94187,1.94229,44000000.0
2007-08-29 11:50:00,1.94255,1.94409,1.9424,1.94381,44000000.0
2007-08-29 11:55:00,1.94403,1.94403,1.9423,1.94258,43000000.0
2007-08-29 12:00:00,1.94258,1.9429,1.94199,1.9429,43000000.0
2007-08-29 12:05:00,1.94279,1.94332,1.94237,1.94322,42000000.0
2007-08-29 12:10:00,1.94311,1.94341,1.94208,1.94278,40000000.0
2007-08-29 12:15:00,1.94274,1.94274,1.94069,1.94139,44000000.0
2007-08-29 12:20:00,1.94145,1.94254,1.93953,1.94254,39000000.0
2007-08-29 12:25:00,1.94237,1.94258,1.94131,1.94138,45000000.0
2007-08-29 12:30:00,1.94093,1.94093,1.93975,1.94093,39000000.0
2007-08-29 12:35:00,1.94008,1.94078,1.93985,1.94009,42000000.0
2007-08-29 12:40:00,1.94076,1.94283,1.94076,1.9428,41000000.0
2007-08-29 12:45:00,1.94277,1.94278,1.94154,1.9418,47000000.0
2007-08-29 12:50:00,1.94203,1.94203,1.94016,1.94016,41000000.0
2007-08-29 12:55:00,1.94008,1.94032,1.93864,1.93864,37000000.0
2007-08-29 13:00:00,1.93843,1.94011,1.93843,1.94011,38000000.0
2007-08-29 13:05:00,1.94023,1.94127,1.94009,1.94087,39000000.0
2007-08-29 13:10:00,1.941,1.94317,1.94097,1.94176,41000000.0
2007-08-29 13:15:00,1.94169,1.94203,1.93898,1.9397,43000000.0
2007-08-29 13:20:00,1.94046,1.94305,1.94027,1.94268,41000000.0
2007-08-29 13:25:00,1.94267,1.94282,1.9416,1.9416,67000000.0
2007-08-29 13:30:00,1.94187,1.94345,1.94099,1.94345,75000000.0
2007-08-29 13:35:00,1.94336,1.94392,1.94288,1.94392,84000000.0
2007-08-29 13:40:00,1.94403,1.94458,1.94303,1.94308,86000000.0
2007-08-29 13:45:00,1.94308,1.94378,1.94295,1.94357,104000000.0
2007-08-29 13:50:00,1.94384,1.94536,1.94357,1.94436,128000000.0
2007-08-29 13:55:00,1.94429,1.94811,1.94427,1.9478,124000000.0
2007-08-29 14:00:00,1.94751,1.95206,1.94751,1.95206,144000000.0
2007-08-29 14:05:00,1.95199,1.95234,1.94988,1.95076,144000000.0
2007-08-29 14:10:00,1.95085,1.95135,1.94959,1.95127,101000000.0
2007-08-29 14:15:00,1.95138,1.95313,1.95094,1.95255,145000000.0
2007-08-29 14:20:00,1.95285,1.95301,1.94987,1.95061,143000000.0
2007-08-29 14:25:00,1.95043,1.95044,1.94912,1.94968,118000000.0
2007-08-29 14:30:00,1.94953,1.95007,1.9492,1.94925,128000000.0
2007-08-29 14:35:00,1.94913,1.95015,1.9487,1.94921,165000000.0
2007-08-29 14:40:00,1.94901,1.94901,1.94811,1.94814,141000000.0
2007-08-29 14:45:00,1.94822,1.94902,1.94822,1.94881,104000000.0
2007-08-29 14:50:00,1.94911,1.95018,1.94902,1.95015,126000000.0
2007-08-29 14:55:00,1.95005,1.9522,1.94996,1.9522,91000000.0
2007-08-29 15:00:00,1.95201,1.9522,1.94999,1.9506,131000000.0
2007-08-29 15:05:00,1.95054,1.95109,1.95035,1.95085,129000000.0
2007-08-29 15:10:00,1.95069,1.95087,1.94985,1.95043,160000000.0
2007-08-29 15:15:00,1.95033,1.9507,1.94971,1.95033,82000000.0
2007-08-29 15:20:00,1.95043,1.95068,1.94886,1.94948,101000000.0
2007-08-29 15:25:00,1.94926,1.9498,1.94752,1.94926,188000000.0
2007-08-29 15:30:00,1.94721,1.94967,1.94664,1.94742,208000000.0
2007-08-29 15:35:00,1.9473,1.94799,1.94707,1.9479,178000000.0
2007-08-29 15:40:00,1.94811,1.9492,1.94781,1.94905,180000000.0
2007-08-29 15:45:00,1.94947,1.95096,1.94903,1.94903,149000000.0
2007-08-29 15:50:00,1.94902,1.94923,1.94778,1.94783,112000000.0
2007-08-29 15:55:00,1.94774,1.94982,1.94774,1.94982,150000000.0
2007-08-29 16:00:00,1.95005,1.95027,1.94808,1.94861,200000000.0
2007-08-29 16:05:00,1.94858,1.94921,1.94824,1.94865,188000000.0
2007-08-29 16:10:00,1.94858,1.94893,1.94808,1.94879,169000000.0
2007-08-29 16:15:00,1.94881,1.94914,1.9479,1.94862,185000000.0
2007-08-29 16:20:00,1.94838,1.94839,1.94737,1.94822,231000000.0
2007-08-29 16:25:00,1.948,1.949,1.94777,1.949,173000000.0
2007-08-29 16:30:00,1.94929,1.94946,1.94887,1.94925,183000000.0
2007-08-29 16:35:00,1.94949,1.95011,1.94916,1.94954,229000000.0
2007-08-29 16:40:00,1.94945,1.94953,1.9488,1.9491,218000000.0
2007-08-29 16:45:00,1.94922,1.94976,1.94865,1.94881,236000000.0
2007-08-29 16:50:00,1.94879,1.94979,1.94855,1.94876,142000000.0
2007-08-29 16:55:00,1.94871,1.94871,1.94578,1.9461,178000000.0
2007-08-29 17:00:00,1.94626,1.94648,1.94384,1.94601,176000000.0
2007-08-29 17:05:00,1.94572,1.9471,1.94476,1.94572,206000000.0
2007-08-29 17:10:00,1.94607,1.94724,1.94607,1.9467,165000000.0
2007-08-29 17:15:00,1.94676,1.94688,1.94569,1.94569,139000000.0
2007-08-29 17:20:00,1.94574,1.94679,1.94566,1.94575,140000000.0
2007-08-29 17:25:00,1.94621,1.94723,1.94524,1.94532,157000000.0
2007-08-29 17:30:00,1.94517,1.94559,1.94244,1.94301,301000000.0
2007-08-29 17:35:00,1.94303,1.94435,1.94142,1.94435,233000000.0
2007-08-29 17:40:00,1.94444,1.94646,1.9444,1.94493,225000000.0
2007-08-29 17:45:00,1.94487,1.94534,1.94434,1.94434,303000000.0
2007-08-29 17:50:00,1.94439,1.94541,1.94424,1.94497,232000000.0
2007-08-29 17:55:00,1.94482,1.94552,1.9446,1.94501,196000000.0
2007-08-29 18:00:00,1.94494,1.94499,1.9443,1.94453,190000000.0
2007-08-29 18:05:00,1.94416,1.94477,1.94396,1.94427,196000000.0
2007-08-29 18:10:00,1.94446,1.94482,1.9441,1.94429,136000000.0
2007-08-29 18:15:00,1.9444,1.94531,1.94405,1.94405,226000000.0
2007-08-29 18:20:00,1.94417,1.94598,1.94415,1.94598,228000000.0
2007-08-29 18:25:00,1.94585,1.94684,1.94565,1.94684,151000000.0
2007-08-29 18:30:00,1.94707,1.94768,1.94609,1.94616,194000000.0
2007-08-29 18:35:00,1.9462,1.9465,1.94558,1.94638,273000000.0
2007-08-29 18:40:00,1.94636,1.94649,1.94595,1.94611,232000000.0
2007-08-29 18:45:00,1.94578,1.94665,1.94569,1.94641,216000000.0
2007-08-29 18:50:00,1.94661,1.94684,1.94622,1.94684,129000000.0
2007-08-29 18:55:00,1.94691,1.94854,1.94689,1.94776,98000000.0
2007-08-29 19:00:00,1.94787,1.94792,1.94672,1.94709,129000000.0
2007-08-29 19:05:00,1.94647,1.94788,1.94566,1.94788,232000000.0
2007-08-29 19:10:00,1.94792,1.94852,1.94783,1.94805,148000000.0
2007-08-29 19:15:00,1.94786,1.95116,1.94786,1.94949,123000000.0
2007-08-29 19:20:00,1.94991,1.9506,1.94961,1.94965,120000000.0
2007-08-29 19:25:00,1.95003,1.95112,1.94991,1.95028,216000000.0
2007-08-29 19:30:00,1.95115,1.95348,1.95115,1.95348,154000000.0
2007-08-29 19:35:00,1.95422,1.95596,1.95358,1.95462,91000000.0
2007-08-29 19:40:00,1.95397,1.95576,1.95397,1.95522,94000000.0
2007-08-29 19:45:00,1.95518,1.95827,1.95484,1.95827,118000000.0
2007-08-29 19:50:00,1.95817,1.95844,1.95685,1.95736,93000000.0
2007-08-29 19:55:00,1.95733,1.9574,1.95568,1.95569,106000000.0
2007-08-29 20:00:00,1.95553,1.95553,1.95204,1.9521,101000000.0
2007-08-29 20:05:00,1.95212,1.95292,1.9513,1.95174,97000000.0
2007-08-29 20:10:00,1.95215,1.95241,1.94995,1.95074,65000000.0
2007-08-29 20:15:00,1.95083,1.95179,1.95024,1.95163,72000000.0
2007-08-29 20:20:00,1.95174,1.95212,1.95122,1.95146,56000000.0
2007-08-29 20:25:00,1.9514,1.95196,1.95122,1.95167,76000000.0
2007-08-29 20:30:00,1.95222,1.95231,1.94756,1.94756,106000000.0
2007-08-29 20:35:00,1.9471,1.94754,1.94578,1.94578,60000000.0
2007-08-29 20:40:00,1.94465,1.94619,1.94417,1.94579,50000000.0
2007-08-29 20:45:00,1.94541,1.94567,1.94482,1.94483,61000000.0
2007-08-29 20:50:00,1.94434,1.94683,1.94416,1.94681,58000000.0
2007-08-29 20:55:00,1.94679,1.94749,1.9463,1.94648,56000000.0
2007-08-29 21:00:00,1.94658,1.94704,1.94648,1.94673,55000000.0
2007-08-29 21:05:00,1.94673,1.9469,1.94534,1.94542,46000000.0
2007-08-29 21:10:00,1.94531,1.94531,1.94162,1.94162,39000000.0
2007-08-29 21:15:00,1.94029,1.94048,1.93496,1.93682,42000000.0
2007-08-29 21:20:00,1.93693,1.93737,1.9363,1.93737,45000000.0
2007-08-29 21:25:00,1.93736,1.93741,1.93602,1.93619,85000000.0
2007-08-29 21:30:00,1.93631,1.93645,1.93379,1.93418,41000000.0
2007-08-29 21:35:00,1.93302,1.93447,1.93257,1.93425,77000000.0
2007-08-29 21:40:00,1.93352,1.93435,1.93282,1.93335,55000000.0
2007-08-29 21:45:00,1.93327,1.93356,1.93276,1.93276,47000000.0
2007-08-29 21:50:00,1.93229,1.93234,1.92798,1.92801,45000000.0
2007-08-29 21:55:00,1.92826,1.92826,1.92456,1.92738,72000000.0
2007-08-29 22:00:00,1.92762,1.92909,1.92684,1.92882,49000000.0
2007-08-29 22:05:00,1.92927,1.92927,1.92729,1.92756,82000000.0
2007-08-29 22:10:00,1.92772,1.92882,1.92756,1.92879,52000000.0
2007-08-29 22:15:00,1.92951,1.92953,1.9279,1.92836,51000000.0
2007-08-29 22:20:00,1.92815,1.92928,1.92769,1.92853,54000000.0
2007-08-29 22:25:00,1.92845,1.9299,1.92834,1.92939,43000000.0
2007-08-29 22:30:00,1.92946,1.92993,1.92921,1.92956,125000000.0
2007-08-29 22:35:00,1.92982,1.93028,1.92971,1.92983,79000000.0
2007-08-29 22:40:00,1.92975,1.92988,1.92883,1.92887,53000000.0
2007-08-29 22:45:00,1.92895,1.92982,1.92895,1.92906,60000000.0
2007-08-29 22:50:00,1.92872,1.92919,1.92846,1.92918,51000000.0
2007-08-29 22:55:00,1.92901,1.92901,1.92794,1.92816,37000000.0
2007-08-29 23:00:00,1.92852,1.92954,1.92742,1.92742,49000000.0
2007-08-29 23:05:00,1.92743,1.9278,1.92714,1.92759,49000000.0
2007-08-29 23:10:00,1.92823,1.92876,1.9276,1.92786,40000000.0
2007-08-29 23:15:00,1.92739,1.92809,1.92659,1.9269,46000000.0
2007-08-29 23:20:00,1.92733,1.92793,1.9269,1.92717,33000000.0
2007-08-29 23:25:00,1.92727,1.92733,1.9234,1.92381,56000000.0
2007-08-29 23:30:00,1.92364,1.92711,1.92357,1.92686,56000000.0
2007-08-29 23:35:00,1.92698,1.92698,1.92425,1.92456,48000000.0
2007-08-29 23:40:00,1.92477,1.92526,1.92432,1.92476,63000000.0
2007-08-29 23:45:00,1.92492,1.92638,1.92492,1.92505,43000000.0
2007-08-29 23:50:00,1.92502,1.92664,1.92473,1.92622,42000000.0
2007-08-29 23:55:00,1.92631,1.92943,1.92631,1.92943,52000000.0
2007-08-30 00:00:00,1.9305,1.93065,1.92886,1.93046,46000000.0
2007-08-30 00:05:00,1.93103,1.93224,1.93062,1.93148,43000000.0
2007-08-30 00:10:00,1.93117,1.93231,1.93117,1.93231,58000000.0
2007-08-30 00:15:00,1.9319,1.93195,1.93062,1.93108,42000000.0
2007-08-30 00:20:00,1.93116,1.93506,1.93116,1.93489,40000000.0
2007-08-30 00:25:00,1.93501,1.93892,1.93466,1.93868,44000000.0
2007-08-30 00:30:00,1.93832,1.93832,1.93595,1.93692,52000000.0
2007-08-30 00:35:00,1.93747,1.93846,1.93727,1.93741,38000000.0
2007-08-30 00:40:00,1.93722,1.93743,1.93645,1.93692,41000000.0
2007-08-30 00:45:00,1.93757,1.93894,1.93542,1.93626,42000000.0
2007-08-30 00:50:00,1.93617,1.93807,1.93617,1.93774,46000000.0
2007-08-30 00:55:00,1.9378,1.93866,1.93761,1.93856,43000000.0
2007-08-30 01:00:00,1.93864,1.94019,1.93864,1.93914,54000000.0
2007-08-30 01:05:00,1.93816,1.93987,1.93795,1.93922,41000000.0
2007-08-30 01:10:00,1.93888,1.93977,1.93888,1.93921,47000000.0
2007-08-30 01:15:00,1.93912,1.93912,1.93627,1.93627,50000000.0
2007-08-30 01:20:00,1.936,1.93823,1.93596,1.93809,42000000.0
2007-08-30 01:25:00,1.93794,1.93826,1.93687,1.93718,57000000.0
2007-08-30 01:30:00,1.93771,1.9386,1.93771,1.93808,71000000.0
2007-08-30 01:35:00,1.9381,1.9408,1.9381,1.94048,48000000.0
2007-08-30 01:40:00,1.94015,1.94152,1.94008,1.94071,40000000.0
2007-08-30 01:45:00,1.94074,1.94074,1.93842,1.93861,43000000.0
2007-08-30 01:50:00,1.9395,1.94076,1.93909,1.93945,55000000.0
2007-08-30 01:55:00,1.93956,1.94181,1.93956,1.9406,57000000.0
2007-08-30 02:00:00,1.94065,1.94145,1.93848,1.94071,41000000.0
2007-08-30 02:05:00,1.94078,1.94301,1.94076,1.94263,43000000.0
2007-08-30 02:10:00,1.94304,1.94304,1.9416,1.9416,41000000.0
2007-08-30 02:15:00,1.94145,1.94151,1.94,1.94025,43000000.0
2007-08-30 02:20:00,1.94017,1.94054,1.93968,1.94038,42000000.0
2007-08-30 02:25:00,1.94024,1.94037,1.93883,1.94037,40000000.0
2007-08-30 02:30:00,1.94024,1.94024,1.93968,1.94,36000000.0
2007-08-30 02:35:00,1.93994,1.94355,1.93988,1.94355,40000000.0
2007-08-30 02:40:00,1.94328,1.94375,1.94281,1.94312,41000000.0
2007-08-30 02:45:00,1.94309,1.94399,1.94239,1.94271,45000000.0
2007-08-30 02:50:00,1.94256,1.94374,1.94245,1.94321,41000000.0
2007-08-30 02:55:00,1.94317,1.9434,1.94277,1.94277,41000000.0
2007-08-30 03:00:00,1.94223,1.94291,1.94196,1.9421,36000000.0
2007-08-30 03:05:00,1.94243,1.94299,1.94209,1.94285,36000000.0
2007-08-30 03:10:00,1.94279,1.94372,1.94279,1.94372,46000000.0
2007-08-30 03:15:00,1.94378,1.94429,1.94198,1.94198,42000000.0
2007-08-30 03:20:00,1.94157,1.9426,1.94062,1.94212,36000000.0
2007-08-30 03:25:00,1.94195,1.94223,1.94043,1.94043,47000000.0
2007-08-30 03:30:00,1.93975,1.94097,1.93861,1.94038,30000000.0
2007-08-30 03:35:00,1.94033,1.94056,1.93972,1.93981,45000000.0
2007-08-30 03:40:00,1.93996,1.94046,1.93858,1.93858,42000000.0
2007-08-30 03:45:00,1.93832,1.93832,1.93704,1.93787,39000000.0
2007-08-30 03:50:00,1.93814,1.93814,1.93749,1.93805,36000000.0
2007-08-30 03:55:00,1.93785,1.93785,1.93697,1.93704,37000000.0
2007-08-30 04:00:00,1.93695,1.93702,1.93518,1.93569,39000000.0
2007-08-30 04:05:00,1.93673,1.93802,1.9356,1.938,44000000.0
2007-08-30 04:10:00,1.93786,1.93814,1.93586,1.93586,40000000.0
2007-08-30 04:15:00,1.93542,1.93564,1.93375,1.93413,33000000.0
2007-08-30 04:20:00,1.93432,1.9373,1.93432,1.93523,43000000.0
2007-08-30 04:25:00,1.93492,1.93518,1.93252,1.93278,37000000.0
2007-08-30 04:30:00,1.93328,1.93562,1.93305,1.93551,43000000.0
2007-08-30 04:35:00,1.93567,1.9361,1.93544,1.93579,44000000.0
2007-08-30 04:40:00,1.9358,1.93608,1.9355,1.93603,41000000.0
2007-08-30 04:45:00,1.93608,1.93629,1.93521,1.93609,40000000.0
2007-08-30 04:50:00,1.93643,1.9378,1.93643,1.93747,42000000.0
2007-08-30 04:55:00,1.93775,1.93785,1.93699,1.93785,39000000.0
2007-08-30 05:00:00,1.93749,1.93809,1.9369,1.93718,35000000.0
2007-08-30 05:05:00,1.93733,1.93902,1.9371,1.93902,40000000.0
2007-08-30 05:10:00,1.9387,1.93927,1.93829,1.93914,45000000.0
2007-08-30 05:15:00,1.93907,1.94068,1.93903,1.94023,43000000.0
2007-08-30 05:20:00,1.94007,1.94164,1.93958,1.94076,43000000.0
2007-08-30 05:25:00,1.94096,1.94241,1.94081,1.94099,38000000.0
2007-08-30 05:30:00,1.9406,1.9406,1.93934,1.94013,33000000.0
2007-08-30 05:35:00,1.94012,1.94079,1.93944,1.94063,39000000.0
2007-08-30 05:40:00,1.94033,1.94055,1.93942,1.94047,38000000.0
2007-08-30 05:45:00,1.94059,1.94197,1.94054,1.94172,42000000.0
2007-08-30 05:50:00,1.94175,1.94176,1.94122,1.94164,42000000.0
2007-08-30 05:55:00,1.94171,1.94245,1.94167,1.94245,42000000.0
2007-08-30 06:00:00,1.94224,1.94315,1.94199,1.94315,37000000.0
2007-08-30 06:05:00,1.94393,1.94555,1.94393,1.94501,36000000.0
2007-08-30 06:10:00,1.94485,1.94485,1.94225,1.94242,36000000.0
2007-08-30 06:15:00,1.94243,1.94308,1.94242,1.94296,34000000.0
2007-08-30 06:20:00,1.94295,1.94531,1.94287,1.94521,44000000.0
2007-08-30 06:25:00,1.94548,1.94548,1.94425,1.945,45000000.0
2007-08-30 06:30:00,1.94457,1.94463,1.94396,1.94437,36000000.0
2007-08-30 06:35:00,1.94441,1.94488,1.9439,1.94463,49000000.0
2007-08-30 06:40:00,1.9447,1.94476,1.94341,1.94359,39000000.0
2007-08-30 06:45:00,1.94335,1.94402,1.94311,1.94366,41000000.0
2007-08-30 06:50:00,1.94373,1.94659,1.94323,1.94659,43000000.0
2007-08-30 06:55:00,1.9469,1.94705,1.94633,1.94705,36000000.0
2007-08-30 07:00:00,1.94695,1.94874,1.94677,1.94712,36000000.0
2007-08-30 07:05:00,1.94658,1.95017,1.94647,1.95017,50000000.0
2007-08-30 07:10:00,1.95031,1.95032,1.94636,1.94699,39000000.0
2007-08-30 07:15:00,1.94637,1.94637,1.94339,1.94423,45000000.0
2007-08-30 07:20:00,1.94469,1.9457,1.94454,1.9456,46000000.0
2007-08-30 07:25:00,1.94563,1.94592,1.94435,1.94528,37000000.0
2007-08-30 07:30:00,1.94495,1.94522,1.94416,1.94456,43000000.0
2007-08-30 07:35:00,1.94526,1.94974,1.94523,1.94968,40000000.0
2007-08-30 07:40:00,1.94955,1.94982,1.9477,1.94929,42000000.0
2007-08-30 07:45:00,1.94897,1.94897,1.9476,1.94771,40000000.0
2007-08-30 07:50:00,1.94773,1.95279,1.94773,1.95279,45000000.0
2007-08-30 07:55:00,1.95303,1.95303,1.94946,1.94946,39000000.0
2007-08-30 08:00:00,1.94941,1.94986,1.94634,1.94649,41000000.0
2007-08-30 08:05:00,1.94624,1.94713,1.94553,1.94642,36000000.0
2007-08-30 08:10:00,1.94621,1.94699,1.94441,1.94509,40000000.0
2007-08-30 08:15:00,1.9453,1.9453,1.94308,1.94308,42000000.0
2007-08-30 08:20:00,1.94324,1.94365,1.94258,1.94351,38000000.0
2007-08-30 08:25:00,1.9433,1.94422,1.9415,1.94389,42000000.0
2007-08-30 08:30:00,1.94419,1.94579,1.94378,1.9438,41000000.0
2007-08-30 08:35:00,1.94351,1.94373,1.94232,1.94268,47000000.0
2007-08-30 08:40:00,1.94233,1.94233,1.93693,1.9402,47000000.0
2007-08-30 08:45:00,1.9402,1.94227,1.93932,1.94207,44000000.0
2007-08-30 08:50:00,1.94227,1.94231,1.9397,1.94027,40000000.0
2007-08-30 08:55:00,1.94067,1.94161,1.94025,1.94161,37000000.0
2007-08-30 09:00:00,1.94241,1.94546,1.94241,1.94383,41000000.0
2007-08-30 09:05:00,1.94366,1.94426,1.94285,1.94332,44000000.0
2007-08-30 09:10:00,1.94322,1.94628,1.9429,1.94517,44000000.0
2007-08-30 09:15:00,1.94543,1.94666,1.94177,1.94177,41000000.0
2007-08-30 09:20:00,1.94223,1.94291,1.94168,1.94282,38000000.0
2007-08-30 09:25:00,1.94204,1.94204,1.93676,1.93676,46000000.0
2007-08-30 09:30:00,1.93613,1.93745,1.93579,1.93745,36000000.0
2007-08-30 09:35:00,1.93768,1.93825,1.93629,1.93801,47000000.0
2007-08-30 09:40:00,1.93788,1.93858,1.93745,1.93769,46000000.0
2007-08-30 09:45:00,1.93721,1.93761,1.93666,1.93733,45000000.0
2007-08-30 09:50:00,1.93727,1.93872,1.93665,1.93872,44000000.0
2007-08-30 09:55:00,1.93862,1.93862,1.93723,1.93751,44000000.0
2007-08-30 10:00:00,1.93793,1.93846,1.93731,1.93786,44000000.0
2007-08-30 10:05:00,1.93784,1.93813,1.93624,1.93722,39000000.0
2007-08-30 10:10:00,1.93793,1.93854,1.93786,1.93844,37000000.0
2007-08-30 10:15:00,1.93819,1.93842,1.93672,1.93697,45000000.0
2007-08-30 10:20:00,1.93704,1.9375,1.93609,1.9374,36000000.0
2007-08-30 10:25:00,1.93805,1.93898,1.93746,1.93799,45000000.0
2007-08-30 10:30:00,1.93809,1.93814,1.93714,1.93792,38000000.0
2007-08-30 10:35:00,1.93801,1.93877,1.93778,1.93839,41000000.0
2007-08-30 10:40:00,1.93825,1.93827,1.9375,1.93807,40000000.0
2007-08-30 10:45:00,1.93801,1.93837,1.93783,1.93817,40000000.0
2007-08-30 10:50:00,1.93823,1.93851,1.93787,1.938,44000000.0
2007-08-30 10:55:00,1.93796,1.93803,1.93562,1.93797,40000000.0
2007-08-30 11:00:00,1.93807,1.93807,1.93633,1.93634,44000000.0
2007-08-30 11:05:00,1.93633,1.93695,1.93615,1.93652,39000000.0
2007-08-30 11:10:00,1.93631,1.93631,1.93567,1.93573,47000000.0
2007-08-30 11:15:00,1.93576,1.93592,1.93531,1.93587,42000000.0
2007-08-30 11:20:00,1.93566,1.93661,1.93556,1.93606,38000000.0
2007-08-30 11:25:00,1.93602,1.93666,1.93546,1.93656,42000000.0
2007-08-30 11:30:00,1.93659,1.93659,1.93579,1.93638,43000000.0
2007-08-30 11:35:00,1.93647,1.93702,1.93606,1.93664,44000000.0
2007-08-30 11:40:00,1.93657,1.93749,1.93631,1.93749,47000000.0
2007-08-30 11:45:00,1.93813,1.93823,1.93576,1.93778,44000000.0
2007-08-30 11:50:00,1.9379,1.93947,1.9364,1.93916,44000000.0
2007-08-30 11:55:00,1.9388,1.94301,1.9388,1.94301,43000000.0
2007-08-30 12:00:00,1.94464,1.94567,1.94298,1.94469,43000000.0
2007-08-30 12:05:00,1.94452,1.94486,1.94383,1.94383,42000000.0
2007-08-30 12:10:00,1.9439,1.94437,1.94325,1.94437,40000000.0
2007-08-30 12:15:00,1.94416,1.94424,1.94354,1.94387,44000000.0
2007-08-30 12:20:00,1.94349,1.94389,1.94099,1.9422,39000000.0
2007-08-30 12:25:00,1.9419,1.94214,1.94082,1.94173,45000000.0
2007-08-30 12:30:00,1.94174,1.94252,1.94161,1.94232,39000000.0
2007-08-30 12:35:00,1.94238,1.94282,1.94188,1.94279,42000000.0
2007-08-30 12:40:00,1.94269,1.94416,1.94266,1.9437,41000000.0
2007-08-30 12:45:00,1.94362,1.94367,1.94171,1.94171,47000000.0
2007-08-30 12:50:00,1.94263,1.94298,1.94235,1.94251,41000000.0
2007-08-30 12:55:00,1.94247,1.94526,1.94221,1.94526,37000000.0
2007-08-30 13:00:00,1.94543,1.94616,1.94327,1.94327,38000000.0
2007-08-30 13:05:00,1.94342,1.94365,1.94315,1.9434,39000000.0
2007-08-30 13:10:00,1.94353,1.94362,1.94312,1.9434,41000000.0
2007-08-30 13:15:00,1.94334,1.94364,1.94288,1.94345,43000000.0
2007-08-30 13:20:00,1.94325,1.94393,1.94295,1.94341,41000000.0
2007-08-30 13:25:00,1.94321,1.94463,1.94293,1.94347,67000000.0
2007-08-30 13:30:00,1.94357,1.94357,1.94146,1.94146,75000000.0
2007-08-30 13:35:00,1.94144,1.94288,1.94112,1.94268,84000000.0
2007-08-30 13:40:00,1.94266,1.94284,1.94237,1.94276,86000000.0
2007-08-30 13:45:00,1.94249,1.94251,1.9413,1.94167,104000000.0
2007-08-30 13:50:00,1.94145,1.94162,1.94099,1.94147,128000000.0
2007-08-30 13:55:00,1.94134,1.94188,1.93976,1.93976,124000000.0
2007-08-30 14:00:00,1.93932,1.93946,1.93865,1.93899,144000000.0
2007-08-30 14:05:00,1.93919,1.93962,1.93868,1.93925,144000000.0
2007-08-30 14:10:00,1.93962,1.94029,1.93955,1.94006,101000000.0
2007-08-30 14:15:00,1.93932,1.94001,1.9386,1.93899,145000000.0
2007-08-30 14:20:00,1.9389,1.94007,1.9389,1.93993,143000000.0
2007-08-30 14:25:00,1.94018,1.94099,1.93975,1.94039,118000000.0
2007-08-30 14:30:00,1.94047,1.9408,1.93749,1.938,128000000.0
2007-08-30 14:35:00,1.93817,1.93821,1.93613,1.93652,165000000.0
2007-08-30 14:40:00,1.93661,1.93691,1.93552,1.93597,141000000.0
2007-08-30 14:45:00,1.93586,1.93597,1.93348,1.93348,104000000.0
2007-08-30 14:50:00,1.93299,1.93299,1.92992,1.93085,126000000.0
2007-08-30 14:55:00,1.93099,1.93574,1.93099,1.93574,91000000.0
2007-08-30 15:00:00,1.93618,1.93763,1.93584,1.93762,131000000.0
2007-08-30 15:05:00,1.93744,1.9386,1.93744,1.93811,129000000.0
2007-08-30 15:10:00,1.93834,1.93989,1.93738,1.93989,160000000.0
2007-08-30 15:15:00,1.93996,1.94177,1.93996,1.94042,82000000.0
2007-08-30 15:20:00,1.94027,1.94027,1.93873,1.93873,92000000.0
2007-08-30 15:25:00,1.93883,1.9412,1.93878,1.94049,188000000.0
2007-08-30 15:30:00,1.93918,1.94244,1.93918,1.94205,208000000.0
2007-08-30 15:35:00,1.9417,1.9429,1.94101,1.94115,178000000.0
2007-08-30 15:40:00,1.94128,1.94179,1.94038,1.94116,180000000.0
2007-08-30 15:45:00,1.94067,1.94078,1.93831,1.93858,149000000.0
2007-08-30 15:50:00,1.93877,1.93935,1.93795,1.9386,112000000.0
2007-08-30 15:55:00,1.93854,1.94116,1.93854,1.94116,150000000.0
2007-08-30 16:00:00,1.94145,1.94366,1.94145,1.94344,200000000.0
2007-08-30 16:05:00,1.94335,1.94336,1.93755,1.93836,188000000.0
2007-08-30 16:10:00,1.93869,1.93896,1.93772,1.93854,169000000.0
2007-08-30 16:15:00,1.93846,1.93849,1.93586,1.93586,185000000.0
2007-08-30 16:20:00,1.93553,1.93593,1.9351,1.93572,231000000.0
2007-08-30 16:25:00,1.93578,1.93578,1.93387,1.93455,173000000.0
2007-08-30 16:30:00,1.93465,1.93489,1.93252,1.93305,183000000.0
2007-08-30 16:35:00,1.93347,1.93534,1.93339,1.93458,229000000.0
2007-08-30 16:40:00,1.93462,1.93644,1.93413,1.93586,218000000.0
2007-08-30 16:45:00,1.93618,1.93738,1.936,1.9361,236000000.0
2007-08-30 16:50:00,1.93617,1.9365,1.93214,1.93282,142000000.0
2007-08-30 16:55:00,1.93294,1.93294,1.93187,1.93222,178000000.0
2007-08-30 17:00:00,1.93185,1.93262,1.92974,1.92974,176000000.0
2007-08-30 17:05:00,1.92942,1.93072,1.92926,1.93062,206000000.0
2007-08-30 17:10:00,1.93072,1.93088,1.92943,1.92947,165000000.0
2007-08-30 17:15:00,1.9297,1.93103,1.9297,1.93049,139000000.0
2007-08-30 17:20:00,1.92978,1.9311,1.92978,1.93071,140000000.0
2007-08-30 17:25:00,1.93146,1.93517,1.93142,1.93476,157000000.0
2007-08-30 17:30:00,1.93492,1.93562,1.93481,1.93503,301000000.0
2007-08-30 17:35:00,1.93507,1.93549,1.93378,1.93434,233000000.0
2007-08-30 17:40:00,1.93428,1.93529,1.93428,1.93445,225000000.0
2007-08-30 17:45:00,1.93463,1.93499,1.93381,1.93414,303000000.0
2007-08-30 17:50:00,1.93416,1.93594,1.93416,1.93594,232000000.0
2007-08-30 17:55:00,1.93644,1.93806,1.93633,1.93753,196000000.0
2007-08-30 18:00:00,1.93724,1.93964,1.93687,1.93723,190000000.0
2007-08-30 18:05:00,1.93751,1.93852,1.93662,1.9368,196000000.0
2007-08-30 18:10:00,1.9371,1.93785,1.93661,1.9373,136000000.0
2007-08-30 18:15:00,1.93709,1.94034,1.93673,1.94027,226000000.0
2007-08-30 18:20:00,1.94065,1.94225,1.9394,1.94067,228000000.0
2007-08-30 18:25:00,1.94065,1.94082,1.93896,1.93896,151000000.0
2007-08-30 18:30:00,1.93897,1.93937,1.9363,1.93672,194000000.0
2007-08-30 18:35:00,1.93689,1.93825,1.93689,1.93733,273000000.0
2007-08-30 18:40:00,1.93699,1.93749,1.93693,1.93693,232000000.0
2007-08-30 18:45:00,1.93684,1.93712,1.93656,1.93692,216000000.0
2007-08-30 18:50:00,1.93688,1.93736,1.93658,1.93734,129000000.0
2007-08-30 18:55:00,1.93751,1.93764,1.93691,1.93727,98000000.0
2007-08-30 19:00:00,1.93724,1.93804,1.93724,1.93777,129000000.0
2007-08-30 19:05:00,1.93774,1.93774,1.93691,1.93709,232000000.0
2007-08-30 19:10:00,1.93702,1.93898,1.93684,1.9385,148000000.0
2007-08-30 19:15:00,1.93882,1.93963,1.93882,1.93963,123000000.0
2007-08-30 19:20:00,1.93971,1.93977,1.93803,1.93935,120000000.0
2007-08-30 19:25:00,1.93924,1.94193,1.93924,1.93946,216000000.0
2007-08-30 19:30:00,1.93943,1.94071,1.93943,1.93989,154000000.0
2007-08-30 19:35:00,1.93984,1.94064,1.9381,1.93848,91000000.0
2007-08-30 19:40:00,1.93921,1.94003,1.93889,1.93936,94000000.0
2007-08-30 19:45:00,1.93945,1.94091,1.9387,1.94091,118000000.0
2007-08-30 19:50:00,1.94118,1.94148,1.93976,1.93997,93000000.0
2007-08-30 19:55:00,1.93997,1.94023,1.93969,1.94013,106000000.0
2007-08-30 20:00:00,1.93957,1.93957,1.9388,1.9388,101000000.0
2007-08-30 20:05:00,1.93902,1.93952,1.93868,1.93927,97000000.0
2007-08-30 20:10:00,1.94015,1.94069,1.93989,1.94057,65000000.0
2007-08-30 20:15:00,1.9401,1.94079,1.93975,1.94012,72000000.0
2007-08-30 20:20:00,1.94041,1.94102,1.94007,1.94079,56000000.0
2007-08-30 20:25:00,1.94086,1.94135,1.94046,1.94046,76000000.0
2007-08-30 20:30:00,1.94049,1.94207,1.94028,1.94207,106000000.0
2007-08-30 20:35:00,1.94292,1.94301,1.94174,1.94188,60000000.0
2007-08-30 20:40:00,1.94195,1.94199,1.94003,1.94058,50000000.0
2007-08-30 20:45:00,1.94091,1.94224,1.94088,1.94089,61000000.0
2007-08-30 20:50:00,1.94103,1.94152,1.9408,1.94136,58000000.0
2007-08-30 20:55:00,1.94118,1.94118,1.93975,1.94032,56000000.0
2007-08-30 21:00:00,1.94057,1.94113,1.93878,1.93878,55000000.0
2007-08-30 21:05:00,1.93887,1.93996,1.93887,1.9395,46000000.0
2007-08-30 21:10:00,1.93985,1.94026,1.93756,1.93882,45000000.0
2007-08-30 21:15:00,1.9388,1.94015,1.93868,1.93973,42000000.0
2007-08-30 21:20:00,1.93982,1.94197,1.93982,1.94059,45000000.0
2007-08-30 21:25:00,1.94011,1.94077,1.9394,1.93953,85000000.0
2007-08-30 21:30:00,1.93986,1.94002,1.93899,1.93899,41000000.0
2007-08-30 21:35:00,1.93917,1.94021,1.9387,1.94016,77000000.0
2007-08-30 21:40:00,1.94023,1.9415,1.94023,1.94093,55000000.0
2007-08-30 21:45:00,1.94094,1.94175,1.94071,1.94175,47000000.0
2007-08-30 21:50:00,1.9418,1.94225,1.94124,1.94151,45000000.0
2007-08-30 21:55:00,1.94146,1.94159,1.94104,1.94141,72000000.0
2007-08-30 22:00:00,1.94134,1.94203,1.94125,1.94179,45000000.0
2007-08-30 22:05:00,1.94196,1.94198,1.94146,1.94195,82000000.0
2007-08-30 22:10:00,1.9423,1.94313,1.94228,1.94304,52000000.0
2007-08-30 22:15:00,1.94308,1.94308,1.94219,1.9425,51000000.0
2007-08-30 22:20:00,1.9425,1.9427,1.94176,1.94182,54000000.0
2007-08-30 22:25:00,1.94207,1.94217,1.94112,1.94152,43000000.0
2007-08-30 22:30:00,1.9417,1.94185,1.94054,1.94122,125000000.0
2007-08-30 22:35:00,1.94118,1.94177,1.94108,1.94113,79000000.0
2007-08-30 22:40:00,1.94112,1.9412,1.93946,1.93983,53000000.0
2007-08-30 22:45:00,1.93995,1.94073,1.93995,1.94043,60000000.0
2007-08-30 22:50:00,1.94034,1.94034,1.93824,1.93896,51000000.0
2007-08-30 22:55:00,1.93899,1.93909,1.93852,1.93852,37000000.0
2007-08-30 23:00:00,1.93846,1.94056,1.93816,1.94056,49000000.0
2007-08-30 23:05:00,1.94026,1.94073,1.939,1.93948,49000000.0
2007-08-30 23:10:00,1.93986,1.93992,1.93923,1.93936,40000000.0
2007-08-30 23:15:00,1.93943,1.93945,1.93797,1.93868,46000000.0
2007-08-30 23:20:00,1.93871,1.93929,1.93868,1.93902,38000000.0
2007-08-30 23:25:00,1.93903,1.93908,1.93844,1.93869,56000000.0
2007-08-30 23:30:00,1.93894,1.9413,1.93894,1.94128,56000000.0
2007-08-30 23:35:00,1.94134,1.9414,1.94054,1.94067,48000000.0
2007-08-30 23:40:00,1.94066,1.94066,1.94025,1.94039,63000000.0
2007-08-30 23:45:00,1.94039,1.94088,1.93995,1.94018,43000000.0
2007-08-30 23:50:00,1.94052,1.94213,1.93986,1.93996,32000000.0
2007-08-30 23:55:00,1.9399,1.94031,1.93977,1.94001,52000000.0
2007-08-31 00:00:00,1.93981,1.94019,1.93932,1.9401,46000000.0
2007-08-31 00:05:00,1.94035,1.94049,1.93954,1.93954,43000000.0
2007-08-31 00:10:00,1.93885,1.93915,1.93828,1.9388,58000000.0
2007-08-31 00:15:00,1.93861,1.93861,1.938,1.93822,35000000.0
2007-08-31 00:20:00,1.93847,1.93884,1.93817,1.93833,40000000.0
2007-08-31 00:25:00,1.93832,1.93845,1.93766,1.93775,39000000.0
2007-08-31 00:30:00,1.93803,1.93851,1.93761,1.93841,52000000.0
2007-08-31 00:35:00,1.9387,1.9387,1.93795,1.93835,40000000.0
2007-08-31 00:40:00,1.93821,1.93876,1.9381,1.93853,41000000.0
2007-08-31 00:45:00,1.93848,1.9389,1.93839,1.93881,42000000.0
2007-08-31 00:50:00,1.93845,1.93874,1.93753,1.93771,46000000.0
2007-08-31 00:55:00,1.9377,1.93962,1.93768,1.93962,43000000.0
2007-08-31 01:00:00,1.9398,1.94006,1.93911,1.93914,54000000.0
2007-08-31 01:05:00,1.93916,1.94023,1.93898,1.94023,38000000.0
2007-08-31 01:10:00,1.94043,1.94096,1.93992,1.94034,47000000.0
2007-08-31 01:15:00,1.94024,1.94051,1.93937,1.94011,50000000.0
2007-08-31 01:20:00,1.94039,1.94103,1.94039,1.94103,42000000.0
2007-08-31 01:25:00,1.94106,1.94106,1.93949,1.93955,57000000.0
2007-08-31 01:30:00,1.93959,1.93982,1.93778,1.93793,71000000.0
2007-08-31 01:35:00,1.93806,1.94044,1.93806,1.93941,48000000.0
2007-08-31 01:40:00,1.93899,1.94078,1.93884,1.93998,40000000.0
2007-08-31 01:45:00,1.94012,1.94247,1.93981,1.94207,43000000.0
2007-08-31 01:50:00,1.94185,1.94234,1.94097,1.94218,55000000.0
2007-08-31 01:55:00,1.94197,1.9429,1.94084,1.94267,59000000.0
2007-08-31 02:00:00,1.94276,1.94375,1.94145,1.94334,41000000.0
2007-08-31 02:05:00,1.94366,1.94409,1.94261,1.94289,43000000.0
2007-08-31 02:10:00,1.94306,1.94333,1.94294,1.94333,41000000.0
2007-08-31 02:15:00,1.94327,1.94406,1.94325,1.94376,43000000.0
2007-08-31 02:20:00,1.94379,1.94549,1.94379,1.94531,42000000.0
2007-08-31 02:25:00,1.94483,1.94689,1.94483,1.94679,40000000.0
2007-08-31 02:30:00,1.94678,1.94731,1.94643,1.94648,28000000.0
2007-08-31 02:35:00,1.94611,1.94703,1.94611,1.94653,40000000.0
2007-08-31 02:40:00,1.94598,1.94646,1.94594,1.94617,41000000.0
2007-08-31 02:45:00,1.94638,1.94701,1.94634,1.94666,34000000.0
2007-08-31 02:50:00,1.94668,1.94773,1.94656,1.94697,41000000.0
2007-08-31 02:55:00,1.94703,1.94845,1.94701,1.94828,41000000.0
2007-08-31 03:00:00,1.94805,1.94831,1.94687,1.94695,36000000.0
2007-08-31 03:05:00,1.94691,1.94775,1.94671,1.94743,36000000.0
2007-08-31 03:10:00,1.94743,1.94777,1.94726,1.94767,46000000.0
2007-08-31 03:15:00,1.94746,1.94783,1.94683,1.94773,42000000.0
2007-08-31 03:20:00,1.94775,1.94859,1.94621,1.94778,36000000.0
2007-08-31 03:25:00,1.94761,1.94769,1.94692,1.94732,47000000.0
2007-08-31 03:30:00,1.9462,1.94671,1.94537,1.94653,36000000.0
2007-08-31 03:35:00,1.94667,1.94721,1.94647,1.94709,45000000.0
2007-08-31 03:40:00,1.94689,1.94689,1.94583,1.9466,42000000.0
2007-08-31 03:45:00,1.94677,1.94803,1.94648,1.94791,39000000.0
2007-08-31 03:50:00,1.94784,1.94784,1.94458,1.94497,38000000.0
2007-08-31 03:55:00,1.94508,1.94802,1.94483,1.94715,37000000.0
2007-08-31 04:00:00,1.94693,1.94792,1.94692,1.94699,41000000.0
2007-08-31 04:05:00,1.94733,1.94744,1.94561,1.94721,44000000.0
2007-08-31 04:10:00,1.9471,1.94722,1.94585,1.94673,40000000.0
2007-08-31 04:15:00,1.94628,1.94696,1.94628,1.94691,33000000.0
2007-08-31 04:20:00,1.94691,1.94759,1.94672,1.94748,43000000.0
2007-08-31 04:25:00,1.94729,1.94753,1.94636,1.94753,37000000.0
2007-08-31 04:30:00,1.94754,1.94862,1.94694,1.94825,43000000.0
2007-08-31 04:35:00,1.94823,1.94877,1.94816,1.94822,44000000.0
2007-08-31 04:40:00,1.94824,1.94828,1.94782,1.94803,41000000.0
2007-08-31 04:45:00,1.94814,1.94898,1.94806,1.94864,40000000.0
2007-08-31 04:50:00,1.94851,1.9503,1.94851,1.95013,42000000.0
2007-08-31 04:55:00,1.9503,1.9503,1.94956,1.9501,38000000.0
2007-08-31 05:00:00,1.94952,1.94993,1.94922,1.9496,35000000.0
2007-08-31 05:05:00,1.94917,1.94958,1.94856,1.94928,40000000.0
2007-08-31 05:10:00,1.94907,1.94912,1.94806,1.94816,45000000.0
2007-08-31 05:15:00,1.94805,1.94844,1.94799,1.94844,43000000.0
2007-08-31 05:20:00,1.94843,1.94843,1.94641,1.94641,43000000.0
2007-08-31 05:25:00,1.94709,1.94715,1.94532,1.94577,38000000.0
2007-08-31 05:30:00,1.94588,1.946,1.94361,1.94393,38000000.0
2007-08-31 05:35:00,1.94435,1.94448,1.94028,1.94028,39000000.0
2007-08-31 05:40:00,1.94044,1.94069,1.93834,1.939,37000000.0
2007-08-31 05:45:00,1.93923,1.9393,1.93802,1.93864,42000000.0
2007-08-31 05:50:00,1.93866,1.93984,1.93853,1.93956,42000000.0
2007-08-31 05:55:00,1.93978,1.93983,1.93708,1.93708,42000000.0
2007-08-31 06:00:00,1.93655,1.93885,1.93641,1.93885,37000000.0
2007-08-31 06:05:00,1.9393,1.94141,1.93894,1.94123,36000000.0
2007-08-31 06:10:00,1.94134,1.94138,1.94016,1.94062,42000000.0
2007-08-31 06:15:00,1.9405,1.9406,1.93867,1.93974,37000000.0
2007-08-31 06:20:00,1.93953,1.94043,1.93935,1.94027,44000000.0
2007-08-31 06:25:00,1.94037,1.9405,1.93923,1.93948,45000000.0
2007-08-31 06:30:00,1.94003,1.94099,1.93947,1.94099,32000000.0
2007-08-31 06:35:00,1.94063,1.94119,1.94018,1.94018,49000000.0
2007-08-31 06:40:00,1.94113,1.94113,1.94059,1.94072,39000000.0
2007-08-31 06:45:00,1.94076,1.94118,1.94068,1.94083,41000000.0
2007-08-31 06:50:00,1.94031,1.94151,1.93969,1.94147,43000000.0
2007-08-31 06:55:00,1.94109,1.94218,1.94051,1.94218,36000000.0
2007-08-31 07:00:00,1.9422,1.94222,1.94082,1.94094,31000000.0
2007-08-31 07:05:00,1.94092,1.9416,1.94059,1.94104,50000000.0
2007-08-31 07:10:00,1.94122,1.94133,1.94051,1.94051,39000000.0
2007-08-31 07:15:00,1.93995,1.94034,1.93946,1.93971,45000000.0
2007-08-31 07:20:00,1.9398,1.94177,1.93934,1.94146,46000000.0
2007-08-31 07:25:00,1.94123,1.94251,1.94122,1.94188,37000000.0
2007-08-31 07:30:00,1.94208,1.94262,1.94198,1.94202,43000000.0
2007-08-31 07:35:00,1.94215,1.94219,1.93977,1.93977,40000000.0
2007-08-31 07:40:00,1.93972,1.94023,1.93846,1.93853,42000000.0
2007-08-31 07:45:00,1.9382,1.9385,1.9365,1.93735,40000000.0
2007-08-31 07:50:00,1.93755,1.93809,1.93753,1.93779,45000000.0
2007-08-31 07:55:00,1.93804,1.93892,1.93705,1.93892,39000000.0
2007-08-31 08:00:00,1.93855,1.93885,1.93757,1.93808,41000000.0
2007-08-31 08:05:00,1.93804,1.93871,1.93693,1.93735,36000000.0
2007-08-31 08:10:00,1.93715,1.93792,1.93622,1.93635,40000000.0
2007-08-31 08:15:00,1.93623,1.93623,1.93311,1.93367,42000000.0
2007-08-31 08:20:00,1.9333,1.9346,1.93302,1.93414,38000000.0
2007-08-31 08:25:00,1.93442,1.93509,1.93169,1.93177,42000000.0
2007-08-31 08:30:00,1.93148,1.93148,1.92958,1.93016,41000000.0
2007-08-31 08:35:00,1.93001,1.93019,1.92898,1.92898,47000000.0
2007-08-31 08:40:00,1.92886,1.9295,1.928,1.92918,47000000.0
2007-08-31 08:45:00,1.92841,1.9294,1.92796,1.9285,44000000.0
2007-08-31 08:50:00,1.92782,1.92782,1.92506,1.92717,40000000.0
2007-08-31 08:55:00,1.9269,1.92707,1.92467,1.92707,37000000.0
2007-08-31 09:00:00,1.92729,1.92812,1.92615,1.92615,41000000.0
2007-08-31 09:05:00,1.92617,1.92773,1.92601,1.92705,44000000.0
2007-08-31 09:10:00,1.92693,1.92694,1.92489,1.92496,44000000.0
2007-08-31 09:15:00,1.92514,1.92694,1.92497,1.92584,41000000.0
2007-08-31 09:20:00,1.92572,1.92688,1.92572,1.92672,38000000.0
2007-08-31 09:25:00,1.92654,1.92657,1.92615,1.92644,46000000.0
2007-08-31 09:30:00,1.92636,1.92771,1.92619,1.92758,36000000.0
2007-08-31 09:35:00,1.92774,1.92855,1.92606,1.92855,47000000.0
2007-08-31 09:40:00,1.92895,1.9303,1.92895,1.92966,46000000.0
2007-08-31 09:45:00,1.92955,1.93087,1.92919,1.93087,45000000.0
2007-08-31 09:50:00,1.93063,1.93079,1.93004,1.93025,44000000.0
2007-08-31 09:55:00,1.9301,1.93028,1.92889,1.92889,44000000.0
2007-08-31 10:00:00,1.9289,1.93108,1.92881,1.93086,44000000.0
2007-08-31 10:05:00,1.93008,1.93008,1.92888,1.92888,39000000.0
2007-08-31 10:10:00,1.92871,1.92882,1.92797,1.92812,37000000.0
2007-08-31 10:15:00,1.92804,1.92824,1.92782,1.92796,45000000.0
2007-08-31 10:20:00,1.92793,1.92814,1.92741,1.92765,36000000.0
2007-08-31 10:25:00,1.92774,1.92786,1.92694,1.92707,45000000.0
2007-08-31 10:30:00,1.92704,1.92716,1.92455,1.92455,38000000.0
2007-08-31 10:35:00,1.92462,1.92614,1.92447,1.92614,41000000.0
2007-08-31 10:40:00,1.92617,1.92812,1.92553,1.92567,40000000.0
2007-08-31 10:45:00,1.92595,1.92684,1.92589,1.92675,40000000.0
2007-08-31 10:50:00,1.9267,1.92895,1.92662,1.92823,44000000.0
2007-08-31 10:55:00,1.92803,1.92874,1.92596,1.92759,40000000.0
2007-08-31 11:00:00,1.92734,1.92742,1.9249,1.9255,44000000.0
2007-08-31 11:05:00,1.9259,1.9259,1.92328,1.92349,39000000.0
2007-08-31 11:10:00,1.92336,1.92452,1.92305,1.92432,47000000.0
2007-08-31 11:15:00,1.92465,1.92554,1.92451,1.92513,42000000.0
2007-08-31 11:20:00,1.92425,1.92652,1.92392,1.92643,38000000.0
2007-08-31 11:25:00,1.92664,1.92664,1.9258,1.92614,42000000.0
2007-08-31 11:30:00,1.92576,1.92658,1.92553,1.92652,43000000.0
2007-08-31 11:35:00,1.92645,1.9266,1.92557,1.92594,44000000.0
2007-08-31 11:40:00,1.92637,1.92659,1.92592,1.9265,47000000.0
2007-08-31 11:45:00,1.9262,1.92625,1.92517,1.92535,44000000.0
2007-08-31 11:50:00,1.92542,1.92592,1.92512,1.92585,44000000.0
2007-08-31 11:55:00,1.92635,1.92703,1.9263,1.92688,43000000.0
2007-08-31 12:00:00,1.927,1.92706,1.92579,1.92602,43000000.0
2007-08-31 12:05:00,1.92635,1.92762,1.92617,1.92675,42000000.0
2007-08-31 12:10:00,1.92653,1.92745,1.92588,1.92588,40000000.0
2007-08-31 12:15:00,1.92585,1.92704,1.92585,1.92701,44000000.0
2007-08-31 12:20:00,1.92743,1.92862,1.92648,1.92755,39000000.0
2007-08-31 12:25:00,1.92757,1.92757,1.92591,1.92599,45000000.0
2007-08-31 12:30:00,1.92594,1.92756,1.92585,1.9275,39000000.0
2007-08-31 12:35:00,1.92758,1.92783,1.92718,1.92749,42000000.0
2007-08-31 12:40:00,1.92747,1.92868,1.92736,1.92868,41000000.0
2007-08-31 12:45:00,1.92873,1.92873,1.92685,1.927,47000000.0
2007-08-31 12:50:00,1.92714,1.92729,1.92623,1.92634,41000000.0
2007-08-31 12:55:00,1.92608,1.92665,1.92594,1.92602,37000000.0
2007-08-31 13:00:00,1.92596,1.92741,1.92596,1.92741,38000000.0
2007-08-31 13:05:00,1.92811,1.92828,1.92715,1.92742,39000000.0
2007-08-31 13:10:00,1.92754,1.92778,1.92644,1.92681,41000000.0
2007-08-31 13:15:00,1.92676,1.92828,1.92651,1.92799,43000000.0
2007-08-31 13:20:00,1.92772,1.92827,1.92721,1.92797,41000000.0
2007-08-31 13:25:00,1.92821,1.92932,1.92821,1.92893,67000000.0
2007-08-31 13:30:00,1.92859,1.93191,1.92849,1.93191,75000000.0
2007-08-31 13:35:00,1.9326,1.93284,1.93118,1.93249,84000000.0
2007-08-31 13:40:00,1.93207,1.93301,1.93186,1.93301,86000000.0
2007-08-31 13:45:00,1.93327,1.93346,1.93232,1.93344,104000000.0
2007-08-31 13:50:00,1.93356,1.93369,1.93227,1.93276,128000000.0
2007-08-31 13:55:00,1.93305,1.93495,1.93305,1.93448,124000000.0
2007-08-31 14:00:00,1.9346,1.93583,1.9346,1.9356,144000000.0
2007-08-31 14:05:00,1.93563,1.93597,1.93408,1.93454,144000000.0
2007-08-31 14:10:00,1.93448,1.9346,1.93302,1.93349,101000000.0
2007-08-31 14:15:00,1.93379,1.93544,1.9333,1.93484,145000000.0
2007-08-31 14:20:00,1.93521,1.93658,1.93475,1.93504,143000000.0
2007-08-31 14:25:00,1.93523,1.93552,1.93366,1.93418,118000000.0
2007-08-31 14:30:00,1.93434,1.93434,1.93274,1.93302,128000000.0
2007-08-31 14:35:00,1.93338,1.93415,1.93312,1.93382,165000000.0
2007-08-31 14:40:00,1.93383,1.93443,1.93301,1.93376,141000000.0
2007-08-31 14:45:00,1.9336,1.93388,1.93287,1.93305,104000000.0
2007-08-31 14:50:00,1.93301,1.93371,1.93301,1.93346,126000000.0
2007-08-31 14:55:00,1.93371,1.93384,1.9322,1.9322,91000000.0
2007-08-31 15:00:00,1.93191,1.93227,1.9306,1.9306,131000000.0
2007-08-31 15:05:00,1.93076,1.93271,1.93076,1.93248,129000000.0
2007-08-31 15:10:00,1.93208,1.93255,1.93058,1.93145,160000000.0
2007-08-31 15:15:00,1.93189,1.93334,1.93136,1.9333,82000000.0
2007-08-31 15:20:00,1.93305,1.93358,1.9325,1.9325,95000000.0
2007-08-31 15:25:00,1.93257,1.93374,1.9318,1.93374,188000000.0
2007-08-31 15:30:00,1.93219,1.93494,1.93219,1.93337,208000000.0
2007-08-31 15:35:00,1.9335,1.93364,1.93106,1.93111,178000000.0
2007-08-31 15:40:00,1.93092,1.93119,1.93032,1.93103,180000000.0
2007-08-31 15:45:00,1.93076,1.93293,1.93062,1.93293,149000000.0
2007-08-31 15:50:00,1.93159,1.93328,1.93123,1.9317,112000000.0
2007-08-31 15:55:00,1.93164,1.93335,1.93144,1.93258,150000000.0
2007-08-31 16:00:00,1.9325,1.94325,1.9325,1.94283,200000000.0
2007-08-31 16:05:00,1.94261,1.94261,1.93811,1.9393,188000000.0
2007-08-31 16:10:00,1.94001,1.94182,1.93831,1.94138,169000000.0
2007-08-31 16:15:00,1.94212,1.94257,1.93862,1.9396,185000000.0
2007-08-31 16:20:00,1.93963,1.93963,1.93849,1.93872,231000000.0
2007-08-31 16:25:00,1.93869,1.94197,1.93869,1.93971,173000000.0
2007-08-31 16:30:00,1.93964,1.93981,1.93806,1.93806,183000000.0
2007-08-31 16:35:00,1.93786,1.94087,1.93774,1.94041,229000000.0
2007-08-31 16:40:00,1.9401,1.9416,1.93965,1.93965,218000000.0
2007-08-31 16:45:00,1.93936,1.94057,1.93898,1.94014,236000000.0
2007-08-31 16:50:00,1.93931,1.94048,1.93931,1.93957,142000000.0
2007-08-31 16:55:00,1.93936,1.942,1.93927,1.942,178000000.0
2007-08-31 17:00:00,1.94181,1.94441,1.94075,1.94438,176000000.0
2007-08-31 17:05:00,1.94428,1.94428,1.94257,1.94379,206000000.0
2007-08-31 17:10:00,1.94421,1.94687,1.94204,1.94204,165000000.0
2007-08-31 17:15:00,1.94116,1.94216,1.93957,1.94176,139000000.0
2007-08-31 17:20:00,1.94073,1.94235,1.94052,1.94222,140000000.0
2007-08-31 17:25:00,1.94228,1.94228,1.93915,1.93994,157000000.0
2007-08-31 17:30:00,1.9401,1.9401,1.93729,1.93757,301000000.0
2007-08-31 17:35:00,1.93738,1.93767,1.93484,1.93516,233000000.0
2007-08-31 17:40:00,1.93533,1.93978,1.93533,1.93978,225000000.0
2007-08-31 17:45:00,1.94046,1.94059,1.93858,1.93942,303000000.0
2007-08-31 17:50:00,1.93926,1.94048,1.93818,1.93979,232000000.0
2007-08-31 17:55:00,1.93994,1.94206,1.93933,1.94126,196000000.0
2007-08-31 18:00:00,1.94185,1.94454,1.94185,1.94346,190000000.0
2007-08-31 18:05:00,1.94455,1.94537,1.94377,1.94411,196000000.0
2007-08-31 18:10:00,1.94435,1.9447,1.9412,1.94125,136000000.0
2007-08-31 18:15:00,1.94117,1.94544,1.94117,1.9448,226000000.0
2007-08-31 18:20:00,1.94502,1.9452,1.94306,1.94383,228000000.0
2007-08-31 18:25:00,1.94376,1.94511,1.94376,1.94511,151000000.0
2007-08-31 18:30:00,1.94494,1.9454,1.94421,1.94439,194000000.0
2007-08-31 18:35:00,1.94459,1.94489,1.94359,1.944,273000000.0
2007-08-31 18:40:00,1.94403,1.9445,1.94358,1.9445,232000000.0
2007-08-31 18:45:00,1.94459,1.94466,1.94413,1.94462,216000000.0
2007-08-31 18:50:00,1.94522,1.94864,1.94522,1.94778,129000000.0
2007-08-31 18:55:00,1.94791,1.94943,1.94791,1.94879,98000000.0
2007-08-31 19:00:00,1.94902,1.94902,1.94762,1.94785,129000000.0
2007-08-31 19:05:00,1.94786,1.9483,1.94706,1.94736,232000000.0
2007-08-31 19:10:00,1.94708,1.94739,1.94626,1.94634,148000000.0
2007-08-31 19:15:00,1.94617,1.94617,1.94493,1.94498,123000000.0
2007-08-31 19:20:00,1.94543,1.94587,1.94523,1.94545,120000000.0
2007-08-31 19:25:00,1.94568,1.94568,1.94432,1.94455,216000000.0
2007-08-31 19:30:00,1.94463,1.94503,1.9441,1.94493,154000000.0
2007-08-31 19:35:00,1.94505,1.94528,1.94478,1.94524,91000000.0
2007-08-31 19:40:00,1.94509,1.94672,1.94509,1.94571,94000000.0
2007-08-31 19:45:00,1.94574,1.94644,1.94446,1.94451,118000000.0
2007-08-31 19:50:00,1.94458,1.94569,1.94457,1.94517,93000000.0
2007-08-31 19:55:00,1.94514,1.94536,1.94453,1.94474,106000000.0
2007-08-31 20:00:00,1.94476,1.94511,1.94382,1.94382,101000000.0
2007-08-31 20:05:00,1.94394,1.94432,1.94356,1.94371,97000000.0
2007-08-31 20:10:00,1.94348,1.94354,1.94227,1.94271,65000000.0
2007-08-31 20:15:00,1.94315,1.94382,1.94294,1.94296,72000000.0
2007-08-31 20:20:00,1.94277,1.94349,1.94206,1.94333,56000000.0
2007-08-31 20:25:00,1.94303,1.94395,1.94259,1.94259,76000000.0
2007-08-31 20:30:00,1.94338,1.94381,1.9429,1.94371,106000000.0
2007-08-31 20:35:00,1.94348,1.94449,1.94343,1.94354,60000000.0
2007-08-31 20:40:00,1.94377,1.94408,1.94293,1.94293,50000000.0
2007-08-31 20:45:00,1.94289,1.94325,1.94251,1.94315,61000000.0
2007-08-31 20:50:00,1.94312,1.94316,1.94289,1.94303,58000000.0
2007-08-31 20:55:00,1.94302,1.94319,1.94278,1.94278,56000000.0
2007-08-31 21:00:00,1.94265,1.94276,1.94223,1.94271,55000000.0
2007-08-31 21:05:00,1.94284,1.9429,1.94263,1.94267,46000000.0
2007-08-31 21:10:00,1.9436,1.9436,1.94071,1.94092,39000000.0
2007-08-31 21:15:00,1.94071,1.94191,1.94071,1.94144,42000000.0
2007-08-31 21:20:00,1.94148,1.9421,1.94148,1.94205,45000000.0
2007-08-31 21:25:00,1.94205,1.94232,1.94168,1.94172,85000000.0
2007-08-31 21:30:00,1.94199,1.94199,1.93968,1.93997,41000000.0
2007-08-31 21:35:00,1.94006,1.9412,1.93982,1.941,71000000.0
2007-08-31 21:40:00,1.94043,1.94064,1.93985,1.94002,55000000.0
2007-08-31 21:45:00,1.93995,1.94133,1.93995,1.94108,47000000.0
2007-08-31 21:50:00,1.94061,1.94061,1.93861,1.93889,45000000.0
2007-08-31 21:55:00,1.9393,1.93952,1.93898,1.93916,72000000.0
2007-08-31 22:00:00,1.93947,1.94036,1.93873,1.93873,45000000.0
2007-08-31 22:05:00,1.93903,1.94031,1.93903,1.94031,82000000.0
2007-08-31 22:10:00,1.94089,1.94089,1.93997,1.93997,52000000.0
2007-08-31 22:15:00,1.94004,1.94065,1.9397,1.94002,51000000.0
2007-08-31 22:20:00,1.9398,1.94043,1.93943,1.93993,39000000.0
2007-08-31 22:25:00,1.93998,1.9403,1.93967,1.93967,43000000.0
2007-08-31 22:30:00,1.93976,1.93977,1.93856,1.93977,125000000.0
2007-08-31 22:35:00,1.93991,1.94029,1.9399,1.93997,79000000.0
2007-08-31 22:40:00,1.9399,1.94218,1.9399,1.94193,53000000.0
2007-08-31 22:45:00,1.94113,1.94113,1.94035,1.94035,60000000.0
2007-08-31 22:50:00,1.93994,1.94078,1.93988,1.9399,51000000.0
2007-08-31 22:55:00,1.94003,1.94092,1.93993,1.94053,37000000.0
2007-09-02 23:00:00,1.94649,1.947,1.94181,1.94574,28000000.0
2007-09-02 23:05:00,1.94562,1.94613,1.94479,1.94506,41000000.0
2007-09-02 23:10:00,1.94606,1.9463,1.94429,1.94517,40000000.0
2007-09-02 23:15:00,1.94489,1.9453,1.94418,1.94456,46000000.0
2007-09-02 23:20:00,1.94498,1.94498,1.94223,1.94268,34000000.0
2007-09-02 23:25:00,1.94317,1.94446,1.94296,1.9442,31000000.0
2007-09-02 23:30:00,1.945,1.9452,1.944,1.94485,48000000.0
2007-09-02 23:35:00,1.94407,1.9452,1.94402,1.9452,37000000.0
2007-09-02 23:40:00,1.94507,1.94508,1.94465,1.94465,48000000.0
2007-09-02 23:45:00,1.94402,1.94558,1.94324,1.94494,43000000.0
2007-09-02 23:50:00,1.94452,1.9457,1.94421,1.94491,42000000.0
2007-09-02 23:55:00,1.94558,1.94627,1.94437,1.9445,52000000.0
2007-09-03 00:00:00,1.94508,1.94508,1.93996,1.94401,46000000.0
2007-09-03 00:05:00,1.9406,1.94468,1.9403,1.94434,43000000.0
2007-09-03 00:10:00,1.94469,1.94489,1.94417,1.94465,58000000.0
2007-09-03 00:15:00,1.94425,1.94457,1.94099,1.94225,42000000.0
2007-09-03 00:20:00,1.94435,1.94441,1.94091,1.94092,40000000.0
2007-09-03 00:25:00,1.94071,1.94071,1.93914,1.93914,44000000.0
2007-09-03 00:30:00,1.93938,1.93946,1.93844,1.93859,52000000.0
2007-09-03 00:35:00,1.93889,1.94002,1.93874,1.94002,38000000.0
2007-09-03 00:40:00,1.9397,1.94057,1.93948,1.93992,41000000.0
2007-09-03 00:45:00,1.93985,1.94056,1.93934,1.93954,42000000.0
2007-09-03 00:50:00,1.93951,1.93983,1.93842,1.93933,46000000.0
2007-09-03 00:55:00,1.9394,1.93948,1.93672,1.93672,43000000.0
2007-09-03 01:00:00,1.9375,1.938,1.93576,1.93621,54000000.0
2007-09-03 01:05:00,1.93654,1.93702,1.93635,1.93672,44000000.0
2007-09-03 01:10:00,1.93682,1.93682,1.93621,1.93677,47000000.0
2007-09-03 01:15:00,1.93679,1.93778,1.93661,1.93665,50000000.0
2007-09-03 01:20:00,1.93695,1.93715,1.93668,1.93706,42000000.0
2007-09-03 01:25:00,1.93704,1.9377,1.93696,1.93769,57000000.0
2007-09-03 01:30:00,1.9377,1.93865,1.93733,1.93865,71000000.0
2007-09-03 01:35:00,1.93933,1.93999,1.93837,1.93865,48000000.0
2007-09-03 01:40:00,1.93854,1.93855,1.93729,1.93729,40000000.0
2007-09-03 01:45:00,1.9376,1.93837,1.9376,1.93815,43000000.0
2007-09-03 01:50:00,1.93816,1.9382,1.93752,1.93788,55000000.0
2007-09-03 01:55:00,1.93764,1.93885,1.93738,1.93885,56000000.0
2007-09-03 02:00:00,1.93873,1.93874,1.93797,1.93872,56000000.0
2007-09-03 02:05:00,1.939,1.939,1.93743,1.93754,55000000.0
2007-09-03 02:10:00,1.93751,1.93796,1.93739,1.93784,43000000.0
2007-09-03 02:15:00,1.93778,1.93828,1.93742,1.93742,40000000.0
2007-09-03 02:20:00,1.93748,1.938,1.93741,1.93771,48000000.0
2007-09-03 02:25:00,1.93767,1.93817,1.93747,1.93802,71000000.0
2007-09-03 02:30:00,1.93779,1.93841,1.93757,1.93782,57000000.0
2007-09-03 02:35:00,1.93789,1.93837,1.93713,1.93787,42000000.0
2007-09-03 02:40:00,1.93789,1.93801,1.93697,1.93722,50000000.0
2007-09-03 02:45:00,1.93736,1.939,1.93736,1.93896,47000000.0
2007-09-03 02:50:00,1.93884,1.93971,1.93854,1.93929,38000000.0
2007-09-03 02:55:00,1.93929,1.94132,1.93929,1.94127,54000000.0
2007-09-03 03:00:00,1.94102,1.94188,1.94061,1.9415,43000000.0
2007-09-03 03:05:00,1.94138,1.94138,1.94019,1.94034,46000000.0
2007-09-03 03:10:00,1.94045,1.94072,1.94005,1.94009,42000000.0
2007-09-03 03:15:00,1.9401,1.94021,1.93912,1.93912,41000000.0
2007-09-03 03:20:00,1.93925,1.93925,1.93731,1.93831,38000000.0
2007-09-03 03:25:00,1.93813,1.93857,1.93757,1.93848,52000000.0
2007-09-03 03:30:00,1.93837,1.93837,1.93625,1.9368,39000000.0
2007-09-03 03:35:00,1.93715,1.93758,1.9369,1.93713,40000000.0
2007-09-03 03:40:00,1.93721,1.93747,1.93675,1.93708,42000000.0
2007-09-03 03:45:00,1.93711,1.93787,1.937,1.93738,58000000.0
2007-09-03 03:50:00,1.93747,1.93747,1.93653,1.93685,43000000.0
2007-09-03 03:55:00,1.93651,1.93716,1.9363,1.93686,46000000.0
2007-09-03 04:00:00,1.93642,1.93697,1.93609,1.93679,52000000.0
2007-09-03 04:05:00,1.93655,1.93706,1.93639,1.93647,42000000.0
2007-09-03 04:10:00,1.93653,1.93694,1.93652,1.93674,43000000.0
2007-09-03 04:15:00,1.93708,1.93761,1.93703,1.9372,63000000.0
2007-09-03 04:20:00,1.93711,1.93765,1.93682,1.93744,48000000.0
2007-09-03 04:25:00,1.93746,1.93764,1.93697,1.93764,56000000.0
2007-09-03 04:30:00,1.93765,1.93765,1.93679,1.93701,56000000.0
2007-09-03 04:35:00,1.93663,1.9372,1.93649,1.9372,40000000.0
2007-09-03 04:40:00,1.9369,1.93706,1.93657,1.93686,46000000.0
2007-09-03 04:45:00,1.93696,1.93696,1.93597,1.93693,40000000.0
2007-09-03 04:50:00,1.93685,1.93689,1.93637,1.93666,49000000.0
2007-09-03 04:55:00,1.93706,1.93755,1.9369,1.93751,49000000.0
2007-09-03 05:00:00,1.93742,1.93858,1.93742,1.93858,37000000.0
2007-09-03 05:05:00,1.93849,1.93865,1.93798,1.93843,51000000.0
2007-09-03 05:10:00,1.93807,1.93866,1.93792,1.93817,60000000.0
2007-09-03 05:15:00,1.93842,1.93852,1.93738,1.93778,53000000.0
2007-09-03 05:20:00,1.93786,1.93819,1.93731,1.93799,79000000.0
2007-09-03 05:25:00,1.93802,1.93944,1.93742,1.93944,125000000.0
2007-09-03 05:30:00,1.93967,1.94142,1.93927,1.94038,43000000.0
2007-09-03 05:35:00,1.94025,1.94042,1.93908,1.93938,54000000.0
2007-09-03 05:40:00,1.93965,1.94052,1.93962,1.94038,51000000.0
2007-09-03 05:45:00,1.94025,1.94034,1.93974,1.94017,52000000.0
2007-09-03 05:50:00,1.94011,1.94016,1.93957,1.93957,82000000.0
2007-09-03 05:55:00,1.93953,1.94005,1.93902,1.93932,45000000.0
2007-09-03 06:00:00,1.93928,1.93972,1.93816,1.93955,72000000.0
2007-09-03 06:05:00,1.93945,1.93983,1.93896,1.93919,45000000.0
2007-09-03 06:10:00,1.93928,1.94012,1.9389,1.93975,47000000.0
2007-09-03 06:15:00,1.94003,1.94026,1.93964,1.9402,55000000.0
2007-09-03 06:20:00,1.93989,1.94053,1.93962,1.94017,77000000.0
2007-09-03 06:25:00,1.94042,1.94042,1.93969,1.94014,41000000.0
2007-09-03 06:30:00,1.9398,1.9401,1.93949,1.93952,85000000.0
2007-09-03 06:35:00,1.93952,1.93966,1.939,1.93917,45000000.0
2007-09-03 06:40:00,1.93889,1.93892,1.93701,1.93701,42000000.0
2007-09-03 06:45:00,1.93682,1.93748,1.9349,1.93748,39000000.0
2007-09-03 06:50:00,1.9375,1.93804,1.93714,1.93775,46000000.0
2007-09-03 06:55:00,1.93757,1.93759,1.93728,1.93748,55000000.0
2007-09-03 07:00:00,1.93788,1.93788,1.93684,1.93684,56000000.0
2007-09-03 07:05:00,1.93667,1.93673,1.93538,1.93586,58000000.0
2007-09-03 07:10:00,1.9359,1.9359,1.93421,1.93434,61000000.0
2007-09-03 07:15:00,1.93452,1.93642,1.93452,1.93626,50000000.0
2007-09-03 07:20:00,1.93611,1.93686,1.93574,1.93656,60000000.0
2007-09-03 07:25:00,1.93672,1.93771,1.93662,1.93674,106000000.0
2007-09-03 07:30:00,1.93621,1.93763,1.93621,1.93713,76000000.0
2007-09-03 07:35:00,1.93695,1.9373,1.93676,1.93711,56000000.0
2007-09-03 07:40:00,1.93795,1.9381,1.93678,1.93775,72000000.0
2007-09-03 07:45:00,1.9381,1.93823,1.937,1.93791,65000000.0
2007-09-03 07:50:00,1.93787,1.93869,1.93787,1.93855,97000000.0
2007-09-03 07:55:00,1.93859,1.93866,1.93812,1.93849,101000000.0
2007-09-03 08:00:00,1.93847,1.93867,1.93813,1.93837,106000000.0
2007-09-03 08:05:00,1.93856,1.93871,1.93783,1.93791,93000000.0
2007-09-03 08:10:00,1.93792,1.938,1.93704,1.93738,118000000.0
2007-09-03 08:15:00,1.93716,1.9376,1.93687,1.93687,94000000.0
2007-09-03 08:20:00,1.93708,1.93873,1.93708,1.93868,91000000.0
2007-09-03 08:25:00,1.93826,1.93909,1.93712,1.93712,154000000.0
2007-09-03 08:30:00,1.93729,1.93781,1.93649,1.93667,216000000.0
2007-09-03 08:35:00,1.93673,1.93699,1.93425,1.93435,120000000.0
2007-09-03 08:40:00,1.93427,1.93537,1.93406,1.93407,123000000.0
2007-09-03 08:45:00,1.93432,1.93446,1.93329,1.93445,148000000.0
2007-09-03 08:50:00,1.93413,1.93479,1.93236,1.93479,232000000.0
2007-09-03 08:55:00,1.93503,1.93594,1.93357,1.93486,129000000.0
2007-09-03 09:00:00,1.93483,1.93517,1.93335,1.93511,98000000.0
2007-09-03 09:05:00,1.93518,1.93518,1.93249,1.93262,129000000.0
2007-09-03 09:10:00,1.93281,1.93329,1.93261,1.93313,216000000.0
2007-09-03 09:15:00,1.93266,1.93286,1.93115,1.93246,232000000.0
2007-09-03 09:20:00,1.93236,1.93311,1.93219,1.93226,273000000.0
2007-09-03 09:25:00,1.93187,1.93232,1.93167,1.93217,194000000.0
2007-09-03 09:30:00,1.93207,1.93346,1.93157,1.93346,151000000.0
2007-09-03 09:35:00,1.93331,1.93428,1.93289,1.93428,228000000.0
2007-09-03 09:40:00,1.93412,1.93429,1.93345,1.93345,226000000.0
2007-09-03 09:45:00,1.93353,1.93368,1.93281,1.93318,136000000.0
2007-09-03 09:50:00,1.9332,1.93373,1.93308,1.93358,196000000.0
2007-09-03 09:55:00,1.93359,1.93458,1.93359,1.93441,190000000.0
2007-09-03 10:00:00,1.9342,1.93427,1.93337,1.93391,196000000.0
2007-09-03 10:05:00,1.93401,1.93419,1.93355,1.9339,232000000.0
2007-09-03 10:10:00,1.93377,1.93408,1.93368,1.93401,303000000.0
2007-09-03 10:15:00,1.93401,1.93449,1.9334,1.93381,225000000.0
2007-09-03 10:20:00,1.93376,1.93377,1.9329,1.93326,233000000.0
2007-09-03 10:25:00,1.93304,1.93377,1.93283,1.93283,301000000.0
2007-09-03 10:30:00,1.93294,1.93371,1.93166,1.93342,157000000.0
2007-09-03 10:35:00,1.93345,1.93496,1.93345,1.93496,140000000.0
2007-09-03 10:40:00,1.93516,1.93516,1.93418,1.93461,139000000.0
2007-09-03 10:45:00,1.93456,1.93785,1.93445,1.9375,165000000.0
2007-09-03 10:50:00,1.93772,1.93884,1.93699,1.93871,206000000.0
2007-09-03 10:55:00,1.93869,1.93898,1.93753,1.93811,176000000.0
2007-09-03 11:00:00,1.93805,1.93903,1.93805,1.93903,178000000.0
2007-09-03 11:05:00,1.93904,1.93909,1.93854,1.93861,142000000.0
2007-09-03 11:10:00,1.93863,1.93882,1.93758,1.93795,236000000.0
2007-09-03 11:15:00,1.93787,1.93904,1.93766,1.939,218000000.0
2007-09-03 11:20:00,1.93887,1.93887,1.93793,1.93856,229000000.0
2007-09-03 11:25:00,1.93815,1.9391,1.93657,1.93718,183000000.0
2007-09-03 11:30:00,1.93724,1.93747,1.93625,1.9364,173000000.0
2007-09-03 11:35:00,1.93647,1.93762,1.93597,1.93687,231000000.0
2007-09-03 11:40:00,1.93705,1.93801,1.93694,1.93754,185000000.0
2007-09-03 11:45:00,1.9374,1.93791,1.93613,1.93791,169000000.0
2007-09-03 11:50:00,1.93848,1.93949,1.93823,1.93871,188000000.0
2007-09-03 11:55:00,1.93879,1.93936,1.93864,1.93869,200000000.0
2007-09-03 12:00:00,1.93828,1.93872,1.93828,1.93831,150000000.0
2007-09-03 12:05:00,1.93807,1.93856,1.9378,1.93839,112000000.0
2007-09-03 12:10:00,1.93842,1.93843,1.9374,1.93843,149000000.0
2007-09-03 12:15:00,1.9385,1.93856,1.93832,1.93851,180000000.0
2007-09-03 12:20:00,1.93851,1.9386,1.93754,1.93795,178000000.0
2007-09-03 12:25:00,1.93778,1.93928,1.93664,1.93735,208000000.0
2007-09-03 12:30:00,1.93902,1.9392,1.93712,1.93891,188000000.0
2007-09-03 12:35:00,1.93964,1.93964,1.93777,1.93783,90000000.0
2007-09-03 12:40:00,1.93831,1.93893,1.93789,1.93893,82000000.0
2007-09-03 12:45:00,1.9389,1.94016,1.93744,1.93899,160000000.0
2007-09-03 12:50:00,1.9391,1.93993,1.93825,1.93893,129000000.0
2007-09-03 12:55:00,1.93869,1.93881,1.93763,1.93803,131000000.0
2007-09-03 13:00:00,1.93798,1.93912,1.93798,1.93893,91000000.0
2007-09-03 13:05:00,1.93926,1.94003,1.93919,1.93965,126000000.0
2007-09-03 13:10:00,1.93957,1.9396,1.93836,1.93875,104000000.0
2007-09-03 13:15:00,1.93859,1.93859,1.93787,1.93847,141000000.0
2007-09-03 13:20:00,1.93845,1.93913,1.9383,1.93844,165000000.0
2007-09-03 13:25:00,1.9387,1.93876,1.93808,1.9385,128000000.0
2007-09-03 13:30:00,1.9385,1.93866,1.93745,1.93861,118000000.0
2007-09-03 13:35:00,1.93863,1.9387,1.93813,1.93815,143000000.0
2007-09-03 13:40:00,1.93818,1.93888,1.93818,1.9387,145000000.0
2007-09-03 13:45:00,1.93875,1.93875,1.93744,1.93746,101000000.0
2007-09-03 13:50:00,1.93785,1.9387,1.93775,1.93854,144000000.0
2007-09-03 13:55:00,1.9385,1.93888,1.93842,1.93858,144000000.0
2007-09-03 14:00:00,1.93867,1.9401,1.93867,1.93975,124000000.0
2007-09-03 14:05:00,1.93963,1.93966,1.93825,1.93847,128000000.0
2007-09-03 14:10:00,1.93851,1.93893,1.93804,1.93804,104000000.0
2007-09-03 14:15:00,1.93829,1.93915,1.93745,1.93765,86000000.0
2007-09-03 14:20:00,1.93871,1.93878,1.93849,1.93867,84000000.0
2007-09-03 14:25:00,1.93876,1.93895,1.93764,1.93764,75000000.0
2007-09-03 14:30:00,1.9377,1.93957,1.9377,1.93944,67000000.0
2007-09-03 14:35:00,1.93952,1.94028,1.93887,1.94,41000000.0
2007-09-03 14:40:00,1.93979,1.94019,1.93907,1.93975,43000000.0
2007-09-03 14:45:00,1.94005,1.94011,1.93949,1.94002,41000000.0
2007-09-03 14:50:00,1.93993,1.93998,1.93958,1.93973,39000000.0
2007-09-03 14:55:00,1.93963,1.94028,1.93954,1.94001,38000000.0
2007-09-03 15:00:00,1.94005,1.94052,1.93986,1.94028,37000000.0
2007-09-03 15:05:00,1.94011,1.94028,1.9393,1.93939,41000000.0
2007-09-03 15:10:00,1.93928,1.93968,1.93913,1.93947,47000000.0
2007-09-03 15:15:00,1.93972,1.93972,1.93848,1.93879,41000000.0
2007-09-03 15:20:00,1.93886,1.939,1.93804,1.93856,42000000.0
2007-09-03 15:25:00,1.93857,1.93892,1.93842,1.93861,39000000.0
2007-09-03 15:30:00,1.93856,1.93879,1.93832,1.93856,45000000.0
2007-09-03 15:35:00,1.93868,1.93893,1.93683,1.93892,39000000.0
2007-09-03 15:40:00,1.93885,1.93906,1.93829,1.93882,44000000.0
2007-09-03 15:45:00,1.93887,1.93891,1.93792,1.93884,40000000.0
2007-09-03 15:50:00,1.93887,1.93918,1.93846,1.93859,42000000.0
2007-09-03 15:55:00,1.93878,1.93983,1.93858,1.9388,43000000.0
2007-09-03 16:00:00,1.93897,1.93933,1.93858,1.93876,43000000.0
2007-09-03 16:05:00,1.93885,1.93888,1.93781,1.93784,44000000.0
2007-09-03 16:10:00,1.93808,1.93818,1.93704,1.93725,44000000.0
2007-09-03 16:15:00,1.93745,1.93929,1.93743,1.93929,47000000.0
2007-09-03 16:20:00,1.93954,1.94031,1.9387,1.93897,44000000.0
2007-09-03 16:25:00,1.93901,1.93972,1.93876,1.93959,43000000.0
2007-09-03 16:30:00,1.93955,1.93955,1.93912,1.93935,42000000.0
2007-09-03 16:35:00,1.93973,1.94065,1.93953,1.93953,38000000.0
2007-09-03 16:40:00,1.9394,1.93964,1.93912,1.93923,42000000.0
2007-09-03 16:45:00,1.93919,1.93934,1.93855,1.93918,47000000.0
2007-09-03 16:50:00,1.93916,1.94136,1.93827,1.94136,39000000.0
2007-09-03 16:55:00,1.94171,1.94241,1.93793,1.93911,44000000.0
2007-09-03 17:00:00,1.93884,1.93929,1.93727,1.93915,40000000.0
2007-09-03 17:05:00,1.93917,1.93917,1.93724,1.93753,44000000.0
2007-09-03 17:10:00,1.93733,1.93793,1.93718,1.93757,40000000.0
2007-09-03 17:15:00,1.93738,1.93829,1.93725,1.93814,40000000.0
2007-09-03 17:20:00,1.93804,1.93804,1.93536,1.93553,41000000.0
2007-09-03 17:25:00,1.93549,1.93761,1.93529,1.93701,38000000.0
2007-09-03 17:30:00,1.93696,1.9371,1.9359,1.9359,45000000.0
2007-09-03 17:35:00,1.93505,1.93632,1.93504,1.93613,36000000.0
2007-09-03 17:40:00,1.93602,1.9361,1.93558,1.93608,45000000.0
2007-09-03 17:45:00,1.93649,1.93726,1.93604,1.93604,37000000.0
2007-09-03 17:50:00,1.9361,1.9363,1.93537,1.93573,39000000.0
2007-09-03 17:55:00,1.9355,1.93597,1.93466,1.93593,44000000.0
2007-09-03 18:00:00,1.93664,1.93809,1.93664,1.93672,44000000.0
2007-09-03 18:05:00,1.93646,1.93701,1.93529,1.937,44000000.0
2007-09-03 18:10:00,1.93697,1.93841,1.93676,1.93805,45000000.0
2007-09-03 18:15:00,1.93829,1.93965,1.9377,1.93947,46000000.0
2007-09-03 18:20:00,1.939,1.93987,1.93725,1.9397,47000000.0
2007-09-03 18:25:00,1.93935,1.93945,1.93765,1.93765,36000000.0
2007-09-03 18:30:00,1.93667,1.9391,1.93618,1.9388,46000000.0
2007-09-03 18:35:00,1.93926,1.93926,1.93751,1.93805,38000000.0
2007-09-03 18:40:00,1.93856,1.93925,1.93766,1.93767,41000000.0
2007-09-03 18:45:00,1.93764,1.93909,1.93753,1.93835,44000000.0
2007-09-03 18:50:00,1.93836,1.93836,1.937,1.93799,44000000.0
2007-09-03 18:55:00,1.93801,1.93863,1.93789,1.93863,41000000.0
2007-09-03 19:00:00,1.93879,1.93917,1.93826,1.93845,37000000.0
2007-09-03 19:05:00,1.93845,1.93893,1.9335,1.9335,40000000.0
2007-09-03 19:10:00,1.93319,1.93694,1.93319,1.93689,44000000.0
2007-09-03 19:15:00,1.93685,1.93725,1.93665,1.93725,47000000.0
2007-09-03 19:20:00,1.93732,1.93768,1.9369,1.93731,47000000.0
2007-09-03 19:25:00,1.93711,1.93811,1.93711,1.93804,41000000.0
2007-09-03 19:30:00,1.93809,1.94056,1.93793,1.93793,42000000.0
2007-09-03 19:35:00,1.93752,1.93803,1.93722,1.93789,38000000.0
2007-09-03 19:40:00,1.93798,1.93908,1.93763,1.93905,42000000.0
2007-09-03 19:45:00,1.93897,1.93923,1.93888,1.93899,40000000.0
2007-09-03 19:50:00,1.93889,1.9394,1.93854,1.93912,36000000.0
2007-09-03 19:55:00,1.93878,1.93921,1.93824,1.93824,41000000.0
2007-09-03 20:00:00,1.93829,1.9394,1.938,1.9394,39000000.0
2007-09-03 20:05:00,1.93884,1.93951,1.93871,1.93884,45000000.0
2007-09-03 20:10:00,1.9387,1.9394,1.93857,1.9394,40000000.0
2007-09-03 20:15:00,1.93855,1.93967,1.93845,1.93967,42000000.0
2007-09-03 20:20:00,1.93982,1.93991,1.9396,1.93969,40000000.0
2007-09-03 20:25:00,1.93957,1.9408,1.93942,1.93973,43000000.0
2007-09-03 20:30:00,1.93995,1.93999,1.93963,1.93967,37000000.0
2007-09-03 20:35:00,1.93969,1.94078,1.93823,1.93958,46000000.0
2007-09-03 20:40:00,1.94081,1.94107,1.93935,1.93953,45000000.0
2007-09-03 20:45:00,1.93862,1.9401,1.93862,1.93872,39000000.0
2007-09-03 20:50:00,1.93883,1.9404,1.93865,1.93965,50000000.0
2007-09-03 20:55:00,1.93883,1.9401,1.93865,1.93985,36000000.0
2007-09-03 21:00:00,1.93977,1.94053,1.93963,1.94028,36000000.0
2007-09-03 21:05:00,1.93999,1.94012,1.93816,1.93907,43000000.0
2007-09-03 21:10:00,1.93911,1.9393,1.9387,1.93909,41000000.0
2007-09-03 21:15:00,1.93877,1.93919,1.93876,1.93916,39000000.0
2007-09-03 21:20:00,1.93911,1.93956,1.93901,1.93935,49000000.0
2007-09-03 21:25:00,1.93915,1.9403,1.93894,1.93922,36000000.0
2007-09-03 21:30:00,1.93921,1.93992,1.93907,1.9397,45000000.0
2007-09-03 21:35:00,1.93976,1.93995,1.9394,1.93953,44000000.0
2007-09-03 21:40:00,1.93965,1.93998,1.93965,1.93997,31000000.0
2007-09-03 21:45:00,1.93967,1.93967,1.9395,1.93964,32000000.0
2007-09-03 21:50:00,1.9384,1.9401,1.9384,1.93882,36000000.0
2007-09-03 21:55:00,1.93871,1.93871,1.93798,1.93798,37000000.0
2007-09-03 22:00:00,1.93834,1.93892,1.93596,1.93656,42000000.0
2007-09-03 22:05:00,1.93683,1.93716,1.93584,1.93607,42000000.0
2007-09-03 22:10:00,1.93619,1.93765,1.93619,1.93692,42000000.0
2007-09-03 22:15:00,1.937,1.9384,1.937,1.93827,32000000.0
2007-09-03 22:20:00,1.9378,1.93784,1.93607,1.93664,39000000.0
2007-09-03 22:25:00,1.9362,1.937,1.93603,1.937,38000000.0
2007-09-03 22:30:00,1.93639,1.93646,1.93414,1.93422,38000000.0
2007-09-03 22:35:00,1.93487,1.93521,1.93402,1.93466,43000000.0
2007-09-03 22:40:00,1.93504,1.93504,1.93397,1.93471,43000000.0
2007-09-03 22:45:00,1.93441,1.93454,1.93383,1.93393,45000000.0
2007-09-03 22:50:00,1.93388,1.93407,1.93246,1.93314,40000000.0
2007-09-03 22:55:00,1.93317,1.93362,1.93207,1.93323,35000000.0
2007-09-03 23:00:00,1.9334,1.9334,1.93242,1.93257,39000000.0
2007-09-03 23:05:00,1.93273,1.93369,1.93268,1.93324,42000000.0
2007-09-03 23:10:00,1.93334,1.9336,1.93271,1.93286,40000000.0
2007-09-03 23:15:00,1.93296,1.93456,1.93253,1.93435,41000000.0
2007-09-03 23:20:00,1.93439,1.93575,1.93439,1.93555,44000000.0
2007-09-03 23:25:00,1.93555,1.93643,1.935,1.935,43000000.0
2007-09-03 23:30:00,1.935,1.935,1.93295,1.93295,37000000.0
2007-09-03 23:35:00,1.93293,1.93322,1.93233,1.93274,43000000.0
2007-09-03 23:40:00,1.93287,1.93411,1.93287,1.93393,33000000.0
2007-09-03 23:45:00,1.93485,1.93488,1.93394,1.9346,40000000.0
2007-09-03 23:50:00,1.93488,1.93491,1.93219,1.93463,44000000.0
2007-09-03 23:55:00,1.93447,1.93524,1.93446,1.93524,31000000.0
2007-09-04 00:00:00,1.93476,1.93523,1.93409,1.93426,37000000.0
2007-09-04 00:05:00,1.93402,1.93455,1.93387,1.93455,32000000.0
2007-09-04 00:10:00,1.93461,1.93499,1.93416,1.93487,39000000.0
2007-09-04 00:15:00,1.93495,1.9355,1.93467,1.9352,42000000.0
2007-09-04 00:20:00,1.93513,1.93531,1.93467,1.93478,45000000.0
2007-09-04 00:25:00,1.9349,1.93772,1.9349,1.93616,24000000.0
2007-09-04 00:30:00,1.93636,1.93642,1.93538,1.93579,47000000.0
2007-09-04 00:35:00,1.93587,1.93794,1.9354,1.93673,36000000.0
2007-09-04 00:40:00,1.93723,1.93766,1.93674,1.93712,42000000.0
2007-09-04 00:45:00,1.93703,1.93762,1.93626,1.93759,46000000.0
2007-09-04 00:50:00,1.93831,1.93831,1.9366,1.93693,36000000.0
2007-09-04 00:55:00,1.9369,1.93706,1.936,1.93604,36000000.0
2007-09-04 01:00:00,1.93682,1.93771,1.93669,1.93712,41000000.0
2007-09-04 01:05:00,1.93724,1.93737,1.93635,1.93737,41000000.0
2007-09-04 01:10:00,1.93745,1.93745,1.93668,1.93671,45000000.0
2007-09-04 01:15:00,1.93658,1.93659,1.93561,1.93625,41000000.0
2007-09-04 01:20:00,1.93615,1.9367,1.93547,1.93602,40000000.0
2007-09-04 01:25:00,1.93627,1.93741,1.9357,1.93741,36000000.0
2007-09-04 01:30:00,1.93772,1.93907,1.93751,1.93757,40000000.0
2007-09-04 01:35:00,1.93784,1.93948,1.93764,1.93948,42000000.0
2007-09-04 01:40:00,1.93977,1.93977,1.939,1.93906,43000000.0
2007-09-04 01:45:00,1.93922,1.94078,1.93894,1.94037,41000000.0
2007-09-04 01:50:00,1.94022,1.94171,1.93981,1.94171,43000000.0
2007-09-04 01:55:00,1.94152,1.9425,1.93909,1.94219,41000000.0
2007-09-04 02:00:00,1.94246,1.94282,1.94107,1.94138,55000000.0
2007-09-04 02:05:00,1.94151,1.94151,1.9402,1.94125,55000000.0
2007-09-04 02:10:00,1.94159,1.94285,1.94143,1.94207,43000000.0
2007-09-04 02:15:00,1.94194,1.94229,1.9418,1.94228,40000000.0
2007-09-04 02:20:00,1.94213,1.94225,1.94105,1.94109,48000000.0
2007-09-04 02:25:00,1.94112,1.94292,1.94081,1.94292,71000000.0
2007-09-04 02:30:00,1.94243,1.94262,1.94104,1.942,57000000.0
2007-09-04 02:35:00,1.94184,1.9419,1.9409,1.9409,42000000.0
2007-09-04 02:40:00,1.9407,1.94092,1.94018,1.94092,50000000.0
2007-09-04 02:45:00,1.94128,1.94132,1.93917,1.93933,47000000.0
2007-09-04 02:50:00,1.93928,1.93929,1.93796,1.93801,40000000.0
2007-09-04 02:55:00,1.9382,1.93993,1.93805,1.93993,54000000.0
2007-09-04 03:00:00,1.93958,1.93977,1.93919,1.93964,43000000.0
2007-09-04 03:05:00,1.93983,1.94073,1.93979,1.94048,46000000.0
2007-09-04 03:10:00,1.94058,1.94166,1.94049,1.94118,37000000.0
2007-09-04 03:15:00,1.94131,1.94131,1.9395,1.94056,41000000.0
2007-09-04 03:20:00,1.94023,1.94159,1.94015,1.94125,35000000.0
2007-09-04 03:25:00,1.94117,1.9412,1.93972,1.93972,48000000.0
2007-09-04 03:30:00,1.94033,1.94033,1.9352,1.9352,42000000.0
2007-09-04 03:35:00,1.9347,1.93541,1.93209,1.9342,40000000.0
2007-09-04 03:40:00,1.93443,1.9357,1.93375,1.93436,42000000.0
2007-09-04 03:45:00,1.93477,1.93605,1.93437,1.9349,58000000.0
2007-09-04 03:50:00,1.9348,1.93537,1.93417,1.93537,43000000.0
2007-09-04 03:55:00,1.93533,1.93542,1.93415,1.93442,46000000.0
2007-09-04 04:00:00,1.93491,1.9353,1.9344,1.93444,54000000.0
2007-09-04 04:05:00,1.93447,1.9365,1.93447,1.93594,42000000.0
2007-09-04 04:10:00,1.93573,1.9358,1.93449,1.93478,43000000.0
2007-09-04 04:15:00,1.93504,1.93652,1.93504,1.93638,63000000.0
2007-09-04 04:20:00,1.93666,1.93775,1.93666,1.93774,48000000.0
2007-09-04 04:25:00,1.93773,1.93798,1.93764,1.9378,56000000.0
2007-09-04 04:30:00,1.93773,1.93784,1.93705,1.93715,56000000.0
2007-09-04 04:35:00,1.93714,1.93782,1.93702,1.93773,39000000.0
2007-09-04 04:40:00,1.93786,1.93786,1.93648,1.93648,46000000.0
2007-09-04 04:45:00,1.93656,1.93738,1.93634,1.93737,40000000.0
2007-09-04 04:50:00,1.93736,1.93758,1.93705,1.93705,49000000.0
2007-09-04 04:55:00,1.93728,1.93753,1.93718,1.93729,49000000.0
2007-09-04 05:00:00,1.93753,1.93754,1.93642,1.93647,39000000.0
2007-09-04 05:05:00,1.93683,1.93687,1.93634,1.93655,51000000.0
2007-09-04 05:10:00,1.93624,1.93662,1.93599,1.93637,60000000.0
2007-09-04 05:15:00,1.93631,1.93631,1.93546,1.93554,53000000.0
2007-09-04 05:20:00,1.93567,1.93584,1.93534,1.93569,79000000.0
2007-09-04 05:25:00,1.93572,1.93594,1.9354,1.93561,125000000.0
2007-09-04 05:30:00,1.93555,1.93613,1.93522,1.93522,43000000.0
2007-09-04 05:35:00,1.9351,1.93573,1.9351,1.93543,54000000.0
2007-09-04 05:40:00,1.93516,1.93635,1.93516,1.93596,51000000.0
2007-09-04 05:45:00,1.9361,1.9361,1.93547,1.93591,51000000.0
2007-09-04 05:50:00,1.93583,1.93613,1.93576,1.93599,82000000.0
2007-09-04 05:55:00,1.93588,1.93611,1.9354,1.93568,47000000.0
2007-09-04 06:00:00,1.93557,1.93618,1.93555,1.93618,72000000.0
2007-09-04 06:05:00,1.93606,1.937,1.9357,1.937,45000000.0
2007-09-04 06:10:00,1.93704,1.93706,1.93597,1.93597,47000000.0
2007-09-04 06:15:00,1.93596,1.93626,1.93545,1.93558,55000000.0
2007-09-04 06:20:00,1.93609,1.93621,1.93497,1.93619,77000000.0
2007-09-04 06:25:00,1.93619,1.93771,1.93619,1.93771,41000000.0
2007-09-04 06:30:00,1.93789,1.93806,1.93715,1.93726,85000000.0
2007-09-04 06:35:00,1.93731,1.93815,1.93711,1.93815,45000000.0
2007-09-04 06:40:00,1.9384,1.93851,1.93733,1.93789,42000000.0
2007-09-04 06:45:00,1.93768,1.93791,1.93555,1.9372,39000000.0
2007-09-04 06:50:00,1.93749,1.93749,1.93621,1.93687,46000000.0
2007-09-04 06:55:00,1.93664,1.93676,1.93587,1.93669,55000000.0
2007-09-04 07:00:00,1.93664,1.93744,1.93625,1.93744,56000000.0
2007-09-04 07:05:00,1.93752,1.93781,1.93673,1.93687,58000000.0
2007-09-04 07:10:00,1.9368,1.93721,1.93628,1.93683,61000000.0
2007-09-04 07:15:00,1.93693,1.93726,1.93585,1.93598,50000000.0
2007-09-04 07:20:00,1.9358,1.9358,1.9317,1.93206,60000000.0
2007-09-04 07:25:00,1.93206,1.93262,1.93156,1.93209,106000000.0
2007-09-04 07:30:00,1.93171,1.93196,1.93092,1.93127,76000000.0
2007-09-04 07:35:00,1.93112,1.93233,1.93112,1.93193,56000000.0
2007-09-04 07:40:00,1.93202,1.93261,1.93131,1.93173,72000000.0
2007-09-04 07:45:00,1.93239,1.93304,1.93213,1.93282,65000000.0
2007-09-04 07:50:00,1.93284,1.93373,1.93269,1.93332,97000000.0
2007-09-04 07:55:00,1.93328,1.93384,1.93274,1.93354,101000000.0
2007-09-04 08:00:00,1.9338,1.93404,1.93352,1.93395,106000000.0
2007-09-04 08:05:00,1.93402,1.93512,1.93402,1.93503,93000000.0
2007-09-04 08:10:00,1.93511,1.93533,1.93295,1.93414,118000000.0
2007-09-04 08:15:00,1.93467,1.9349,1.93425,1.9346,94000000.0
2007-09-04 08:20:00,1.93483,1.93618,1.93475,1.93475,91000000.0
2007-09-04 08:25:00,1.93461,1.93541,1.93448,1.93491,154000000.0
2007-09-04 08:30:00,1.93476,1.93538,1.93395,1.93406,216000000.0
2007-09-04 08:35:00,1.93419,1.93576,1.9339,1.93569,120000000.0
2007-09-04 08:40:00,1.93566,1.93566,1.93472,1.93505,123000000.0
2007-09-04 08:45:00,1.935,1.93517,1.93424,1.93428,148000000.0
2007-09-04 08:50:00,1.93438,1.93448,1.93362,1.93382,232000000.0
2007-09-04 08:55:00,1.93416,1.93481,1.93402,1.93402,129000000.0
2007-09-04 09:00:00,1.93394,1.93558,1.93391,1.9354,98000000.0
2007-09-04 09:05:00,1.93575,1.93727,1.93568,1.93687,129000000.0
2007-09-04 09:10:00,1.93735,1.93735,1.93567,1.9359,216000000.0
2007-09-04 09:15:00,1.9361,1.93945,1.93605,1.93915,232000000.0
2007-09-04 09:20:00,1.93931,1.94067,1.93881,1.94049,273000000.0
2007-09-04 09:25:00,1.94036,1.94149,1.9397,1.94149,194000000.0
2007-09-04 09:30:00,1.94162,1.94225,1.94099,1.94112,151000000.0
2007-09-04 09:35:00,1.94097,1.94097,1.94014,1.94058,228000000.0
2007-09-04 09:40:00,1.94038,1.9411,1.94014,1.94036,226000000.0
2007-09-04 09:45:00,1.94029,1.94234,1.94005,1.94234,136000000.0
2007-09-04 09:50:00,1.94303,1.94545,1.94303,1.94483,196000000.0
2007-09-04 09:55:00,1.94434,1.94434,1.94216,1.94352,190000000.0
2007-09-04 10:00:00,1.94339,1.94417,1.94204,1.94204,196000000.0
2007-09-04 10:05:00,1.94198,1.94299,1.94117,1.94299,232000000.0
2007-09-04 10:10:00,1.94312,1.94632,1.94312,1.94558,303000000.0
2007-09-04 10:15:00,1.94575,1.94682,1.94489,1.94532,225000000.0
2007-09-04 10:20:00,1.94514,1.9452,1.94417,1.94432,233000000.0
2007-09-04 10:25:00,1.9442,1.94487,1.94342,1.9441,301000000.0
2007-09-04 10:30:00,1.94383,1.94389,1.94288,1.94338,157000000.0
2007-09-04 10:35:00,1.94347,1.94398,1.94328,1.94333,140000000.0
2007-09-04 10:40:00,1.94343,1.94343,1.94199,1.94199,139000000.0
2007-09-04 10:45:00,1.94198,1.94226,1.94162,1.94197,165000000.0
2007-09-04 10:50:00,1.94199,1.94371,1.94199,1.94364,206000000.0
2007-09-04 10:55:00,1.94388,1.9441,1.94321,1.94396,176000000.0
2007-09-04 11:00:00,1.94391,1.94477,1.94355,1.94471,178000000.0
2007-09-04 11:05:00,1.9444,1.94457,1.94399,1.94427,142000000.0
2007-09-04 11:10:00,1.94452,1.94483,1.94413,1.94418,236000000.0
2007-09-04 11:15:00,1.94398,1.94462,1.94322,1.94462,218000000.0
2007-09-04 11:20:00,1.9451,1.94527,1.94425,1.94469,229000000.0
2007-09-04 11:25:00,1.94473,1.94552,1.94442,1.94458,183000000.0
2007-09-04 11:30:00,1.94462,1.94473,1.9417,1.9417,173000000.0
2007-09-04 11:35:00,1.94178,1.94219,1.94093,1.94127,231000000.0
2007-09-04 11:40:00,1.94112,1.94177,1.94096,1.94126,185000000.0
2007-09-04 11:45:00,1.94109,1.94155,1.94091,1.94155,169000000.0
2007-09-04 11:50:00,1.9413,1.94172,1.94114,1.94129,188000000.0
2007-09-04 11:55:00,1.94108,1.94316,1.94108,1.94316,200000000.0
2007-09-04 12:00:00,1.94311,1.94331,1.94168,1.94294,150000000.0
2007-09-04 12:05:00,1.94309,1.94336,1.94255,1.94293,112000000.0
2007-09-04 12:10:00,1.94293,1.94293,1.94144,1.94144,149000000.0
2007-09-04 12:15:00,1.94153,1.94202,1.94112,1.94159,180000000.0
2007-09-04 12:20:00,1.9418,1.94257,1.94178,1.94214,178000000.0
2007-09-04 12:25:00,1.94204,1.94247,1.93952,1.94036,208000000.0
2007-09-04 12:30:00,1.94225,1.94249,1.94021,1.94144,188000000.0
2007-09-04 12:35:00,1.94113,1.94113,1.93991,1.94089,110000000.0
2007-09-04 12:40:00,1.941,1.94241,1.941,1.94224,82000000.0
2007-09-04 12:45:00,1.94217,1.94325,1.94217,1.94305,160000000.0
2007-09-04 12:50:00,1.94327,1.94344,1.9415,1.94151,129000000.0
2007-09-04 12:55:00,1.94124,1.94208,1.94086,1.94185,131000000.0
2007-09-04 13:00:00,1.94165,1.94266,1.94148,1.94248,91000000.0
2007-09-04 13:05:00,1.94198,1.94287,1.94155,1.94227,126000000.0
2007-09-04 13:10:00,1.942,1.94226,1.94137,1.94173,104000000.0
2007-09-04 13:15:00,1.9419,1.9421,1.94154,1.94161,141000000.0
2007-09-04 13:20:00,1.94161,1.94175,1.9409,1.94149,165000000.0
2007-09-04 13:25:00,1.94148,1.94196,1.9409,1.9409,128000000.0
2007-09-04 13:30:00,1.9412,1.94121,1.93988,1.94055,118000000.0
2007-09-04 13:35:00,1.94058,1.94113,1.93962,1.9406,143000000.0
2007-09-04 13:40:00,1.9406,1.94137,1.9406,1.94078,145000000.0
2007-09-04 13:45:00,1.94061,1.94114,1.94015,1.94076,101000000.0
2007-09-04 13:50:00,1.9411,1.94211,1.94081,1.94211,144000000.0
2007-09-04 13:55:00,1.9423,1.94242,1.94178,1.94214,144000000.0
2007-09-04 14:00:00,1.94214,1.94246,1.94183,1.94196,124000000.0
2007-09-04 14:05:00,1.9417,1.9425,1.94054,1.94062,128000000.0
2007-09-04 14:10:00,1.94084,1.94085,1.93947,1.94001,104000000.0
2007-09-04 14:15:00,1.94024,1.94258,1.94023,1.94258,86000000.0
2007-09-04 14:20:00,1.94268,1.94268,1.94041,1.94041,84000000.0
2007-09-04 14:25:00,1.94031,1.94039,1.9398,1.94021,75000000.0
2007-09-04 14:30:00,1.94039,1.94086,1.93973,1.94077,67000000.0
2007-09-04 14:35:00,1.94103,1.94296,1.94086,1.94296,41000000.0
2007-09-04 14:40:00,1.9426,1.9426,1.94059,1.9406,43000000.0
2007-09-04 14:45:00,1.94089,1.94089,1.93894,1.93958,41000000.0
2007-09-04 14:50:00,1.93959,1.93975,1.93755,1.93925,39000000.0
2007-09-04 14:55:00,1.93946,1.94036,1.93946,1.94001,38000000.0
2007-09-04 15:00:00,1.93979,1.93987,1.93931,1.93939,37000000.0
2007-09-04 15:05:00,1.93921,1.93936,1.93873,1.93926,41000000.0
2007-09-04 15:10:00,1.93929,1.93977,1.93869,1.93892,47000000.0
2007-09-04 15:15:00,1.93864,1.93899,1.93767,1.93857,41000000.0
2007-09-04 15:20:00,1.93846,1.93853,1.93791,1.93843,42000000.0
2007-09-04 15:25:00,1.93842,1.93845,1.93775,1.93821,39000000.0
2007-09-04 15:30:00,1.93857,1.93875,1.93747,1.93771,45000000.0
2007-09-04 15:35:00,1.93766,1.93923,1.93675,1.93923,39000000.0
2007-09-04 15:40:00,1.93924,1.93924,1.93676,1.93707,44000000.0
2007-09-04 15:45:00,1.93666,1.93859,1.93661,1.93859,40000000.0
2007-09-04 15:50:00,1.93876,1.93876,1.93773,1.93867,42000000.0
2007-09-04 15:55:00,1.93868,1.93953,1.93846,1.93905,43000000.0
2007-09-04 16:00:00,1.93839,1.93921,1.93665,1.93665,43000000.0
2007-09-04 16:05:00,1.93661,1.93661,1.9326,1.93302,44000000.0
2007-09-04 16:10:00,1.93304,1.9352,1.93304,1.93518,44000000.0
2007-09-04 16:15:00,1.93537,1.9367,1.93486,1.93655,47000000.0
2007-09-04 16:20:00,1.93651,1.93782,1.9363,1.93724,44000000.0
2007-09-04 16:25:00,1.93738,1.93739,1.93621,1.9363,43000000.0
2007-09-04 16:30:00,1.93615,1.93615,1.93506,1.93562,42000000.0
2007-09-04 16:35:00,1.93551,1.93623,1.93474,1.93474,38000000.0
2007-09-04 16:40:00,1.93479,1.93535,1.93347,1.93512,42000000.0
2007-09-04 16:45:00,1.93517,1.93646,1.93517,1.93559,47000000.0
2007-09-04 16:50:00,1.93572,1.94061,1.93533,1.94058,39000000.0
2007-09-04 16:55:00,1.94084,1.94396,1.94084,1.94396,44000000.0
2007-09-04 17:00:00,1.94413,1.94773,1.94308,1.94761,40000000.0
2007-09-04 17:05:00,1.94755,1.94755,1.94534,1.94594,44000000.0
2007-09-04 17:10:00,1.94629,1.94698,1.94516,1.94575,40000000.0
2007-09-04 17:15:00,1.94592,1.94603,1.94433,1.94464,40000000.0
2007-09-04 17:20:00,1.94433,1.94454,1.9439,1.94453,41000000.0
2007-09-04 17:25:00,1.9443,1.94843,1.94389,1.94794,38000000.0
2007-09-04 17:30:00,1.94771,1.94787,1.94577,1.94614,45000000.0
2007-09-04 17:35:00,1.94637,1.94722,1.94631,1.94697,36000000.0
2007-09-04 17:40:00,1.94713,1.9472,1.94601,1.94646,45000000.0
2007-09-04 17:45:00,1.94638,1.9469,1.94621,1.9466,37000000.0
2007-09-04 17:50:00,1.94641,1.94658,1.94585,1.94603,39000000.0
2007-09-04 17:55:00,1.94559,1.94752,1.94559,1.94752,44000000.0
2007-09-04 18:00:00,1.94726,1.9487,1.94726,1.9487,44000000.0
2007-09-04 18:05:00,1.94861,1.94961,1.94852,1.94937,44000000.0
2007-09-04 18:10:00,1.94937,1.94965,1.94863,1.94863,45000000.0
2007-09-04 18:15:00,1.94925,1.95111,1.94925,1.95111,46000000.0
2007-09-04 18:20:00,1.95101,1.95189,1.9492,1.95189,47000000.0
2007-09-04 18:25:00,1.95172,1.95394,1.95172,1.95252,36000000.0
2007-09-04 18:30:00,1.953,1.95538,1.95284,1.95353,46000000.0
2007-09-04 18:35:00,1.95267,1.95342,1.95176,1.9533,38000000.0
2007-09-04 18:40:00,1.95318,1.95454,1.95301,1.95377,41000000.0
2007-09-04 18:45:00,1.95377,1.95407,1.95341,1.95389,44000000.0
2007-09-04 18:50:00,1.95359,1.95373,1.95302,1.95345,44000000.0
2007-09-04 18:55:00,1.95334,1.9538,1.95328,1.95373,41000000.0
2007-09-04 19:00:00,1.95389,1.95475,1.95375,1.95473,37000000.0
2007-09-04 19:05:00,1.95478,1.95738,1.95391,1.95699,40000000.0
2007-09-04 19:10:00,1.95687,1.95702,1.95308,1.95504,44000000.0
2007-09-04 19:15:00,1.95489,1.95559,1.95464,1.95501,47000000.0
2007-09-04 19:20:00,1.95521,1.95546,1.95477,1.95546,47000000.0
2007-09-04 19:25:00,1.95553,1.95564,1.95465,1.95492,41000000.0
2007-09-04 19:30:00,1.95508,1.95548,1.95437,1.95544,42000000.0
2007-09-04 19:35:00,1.95543,1.95638,1.95528,1.95608,38000000.0
2007-09-04 19:40:00,1.95633,1.9565,1.95582,1.95613,42000000.0
2007-09-04 19:45:00,1.95625,1.95683,1.95608,1.95683,40000000.0
2007-09-04 19:50:00,1.95678,1.95713,1.95646,1.95708,36000000.0
2007-09-04 19:55:00,1.95692,1.95835,1.95688,1.95829,41000000.0
2007-09-04 20:00:00,1.95844,1.95851,1.95753,1.95774,39000000.0
2007-09-04 20:05:00,1.95762,1.95864,1.95673,1.95685,45000000.0
2007-09-04 20:10:00,1.95703,1.95704,1.95653,1.95697,40000000.0
2007-09-04 20:15:00,1.95696,1.95799,1.95678,1.95788,42000000.0
2007-09-04 20:20:00,1.95799,1.95829,1.95793,1.95829,40000000.0
2007-09-04 20:25:00,1.95804,1.95824,1.95747,1.95763,43000000.0
2007-09-04 20:30:00,1.95778,1.95877,1.95763,1.9586,37000000.0
2007-09-04 20:35:00,1.95831,1.95831,1.95692,1.95778,46000000.0
2007-09-04 20:40:00,1.9581,1.9589,1.9581,1.95884,45000000.0
2007-09-04 20:45:00,1.95885,1.95922,1.95819,1.95819,39000000.0
2007-09-04 20:50:00,1.95798,1.95873,1.95796,1.95848,50000000.0
2007-09-04 20:55:00,1.9585,1.95855,1.95688,1.95733,38000000.0
2007-09-04 21:00:00,1.95727,1.95727,1.95532,1.95605,36000000.0
2007-09-04 21:05:00,1.95606,1.9569,1.95606,1.95681,43000000.0
2007-09-04 21:10:00,1.95679,1.95757,1.95638,1.95734,41000000.0
2007-09-04 21:15:00,1.9578,1.9578,1.95662,1.95675,36000000.0
2007-09-04 21:20:00,1.95691,1.95789,1.95691,1.95755,49000000.0
2007-09-04 21:25:00,1.95761,1.95882,1.95738,1.95867,36000000.0
2007-09-04 21:30:00,1.95883,1.9594,1.95871,1.95896,45000000.0
2007-09-04 21:35:00,1.95924,1.95924,1.95658,1.95691,44000000.0
2007-09-04 21:40:00,1.9565,1.95811,1.9565,1.95775,40000000.0
2007-09-04 21:45:00,1.9576,1.9587,1.9576,1.95818,42000000.0
2007-09-04 21:50:00,1.95814,1.95841,1.95774,1.95839,36000000.0
2007-09-04 21:55:00,1.95831,1.95831,1.95745,1.95747,37000000.0
2007-09-04 22:00:00,1.9575,1.95758,1.95626,1.95626,42000000.0
2007-09-04 22:05:00,1.9564,1.95658,1.956,1.95603,42000000.0
2007-09-04 22:10:00,1.95597,1.9565,1.95553,1.95553,42000000.0
2007-09-04 22:15:00,1.95583,1.956,1.95506,1.95506,40000000.0
2007-09-04 22:20:00,1.95507,1.95511,1.95399,1.95507,39000000.0
2007-09-04 22:25:00,1.95509,1.95594,1.9547,1.95542,40000000.0
2007-09-04 22:30:00,1.95557,1.95584,1.95442,1.95447,38000000.0
2007-09-04 22:35:00,1.95438,1.95474,1.95321,1.9543,43000000.0
2007-09-04 22:40:00,1.95427,1.95427,1.95374,1.9541,42000000.0
2007-09-04 22:45:00,1.95423,1.95434,1.95291,1.95319,45000000.0
2007-09-04 22:50:00,1.95328,1.95342,1.95254,1.95254,40000000.0
2007-09-04 22:55:00,1.95218,1.95243,1.95087,1.95091,35000000.0
2007-09-04 23:00:00,1.95103,1.95115,1.95007,1.95115,35000000.0
2007-09-04 23:05:00,1.9512,1.95123,1.95047,1.95065,42000000.0
2007-09-04 23:10:00,1.95094,1.95113,1.9502,1.95045,35000000.0
2007-09-04 23:15:00,1.95053,1.95312,1.95048,1.95312,41000000.0
2007-09-04 23:20:00,1.9534,1.9537,1.95247,1.95262,43000000.0
2007-09-04 23:25:00,1.9529,1.95355,1.95285,1.95342,43000000.0
2007-09-04 23:30:00,1.95347,1.95369,1.95301,1.95348,37000000.0
2007-09-04 23:35:00,1.95348,1.95513,1.95291,1.95512,43000000.0
2007-09-04 23:40:00,1.95486,1.95509,1.95375,1.95447,36000000.0
2007-09-04 23:45:00,1.95442,1.95478,1.95373,1.9541,40000000.0
2007-09-04 23:50:00,1.9542,1.9545,1.95232,1.95427,44000000.0
2007-09-04 23:55:00,1.95381,1.95426,1.95344,1.95402,41000000.0
2007-09-05 00:00:00,1.95385,1.9541,1.95319,1.95367,37000000.0
2007-09-05 00:05:00,1.95383,1.95434,1.95264,1.95434,41000000.0
2007-09-05 00:10:00,1.95463,1.95463,1.95366,1.95412,39000000.0
2007-09-05 00:15:00,1.95398,1.95413,1.95377,1.95408,42000000.0
2007-09-05 00:20:00,1.95366,1.9541,1.95301,1.95392,45000000.0
2007-09-05 00:25:00,1.95386,1.9543,1.95364,1.9543,28000000.0
2007-09-05 00:30:00,1.95414,1.95557,1.9539,1.95557,47000000.0
2007-09-05 00:35:00,1.95511,1.95605,1.95363,1.95526,36000000.0
2007-09-05 00:40:00,1.95541,1.95563,1.9546,1.95461,42000000.0
2007-09-05 00:45:00,1.95476,1.9549,1.95417,1.9549,46000000.0
2007-09-05 00:50:00,1.95467,1.95511,1.9545,1.95456,30000000.0
2007-09-05 00:55:00,1.95414,1.95414,1.9527,1.95365,36000000.0
2007-09-05 01:00:00,1.95384,1.9546,1.95377,1.9545,41000000.0
2007-09-05 01:05:00,1.95432,1.95432,1.9527,1.95341,41000000.0
2007-09-05 01:10:00,1.95333,1.95337,1.9526,1.95312,45000000.0
2007-09-05 01:15:00,1.95305,1.95412,1.95283,1.9538,41000000.0
2007-09-05 01:20:00,1.95366,1.95389,1.95299,1.95303,40000000.0
2007-09-05 01:25:00,1.95281,1.95353,1.95239,1.95353,36000000.0
2007-09-05 01:30:00,1.95356,1.95475,1.95342,1.95446,40000000.0
2007-09-05 01:35:00,1.95459,1.95489,1.95346,1.95358,42000000.0
2007-09-05 01:40:00,1.95365,1.95369,1.95273,1.95273,43000000.0
2007-09-05 01:45:00,1.95272,1.9528,1.95215,1.95215,41000000.0
2007-09-05 01:50:00,1.95223,1.95388,1.95223,1.9534,43000000.0
2007-09-05 01:55:00,1.95332,1.95351,1.95094,1.95242,41000000.0
2007-09-05 02:00:00,1.95214,1.95275,1.95181,1.95181,55000000.0
2007-09-05 02:05:00,1.95259,1.95394,1.95253,1.95338,55000000.0
2007-09-05 02:10:00,1.95398,1.95439,1.95327,1.95327,43000000.0
2007-09-05 02:15:00,1.95331,1.95398,1.95291,1.95294,40000000.0
2007-09-05 02:20:00,1.95303,1.95348,1.95301,1.95323,48000000.0
2007-09-05 02:25:00,1.95308,1.95362,1.95283,1.95345,71000000.0
2007-09-05 02:30:00,1.95347,1.95382,1.95315,1.95364,57000000.0
2007-09-05 02:35:00,1.95337,1.95337,1.95236,1.9528,42000000.0
2007-09-05 02:40:00,1.95276,1.95294,1.9518,1.9518,50000000.0
2007-09-05 02:45:00,1.95238,1.95294,1.95212,1.95294,47000000.0
2007-09-05 02:50:00,1.95302,1.95339,1.95256,1.9532,38000000.0
2007-09-05 02:55:00,1.95317,1.95395,1.95317,1.95334,54000000.0
2007-09-05 03:00:00,1.95343,1.95387,1.95318,1.95387,43000000.0
2007-09-05 03:05:00,1.95369,1.9547,1.95345,1.95345,46000000.0
2007-09-05 03:10:00,1.95341,1.95344,1.95245,1.95286,38000000.0
2007-09-05 03:15:00,1.95271,1.95401,1.95249,1.95354,41000000.0
2007-09-05 03:20:00,1.95368,1.95376,1.95317,1.9535,33000000.0
2007-09-05 03:25:00,1.95354,1.95374,1.95253,1.95253,46000000.0
2007-09-05 03:30:00,1.95276,1.95354,1.95232,1.95354,42000000.0
2007-09-05 03:35:00,1.95368,1.95406,1.95305,1.95351,40000000.0
2007-09-05 03:40:00,1.95352,1.95386,1.95328,1.95375,42000000.0
2007-09-05 03:45:00,1.95363,1.95374,1.95294,1.95328,58000000.0
2007-09-05 03:50:00,1.95341,1.95414,1.95318,1.95393,43000000.0
2007-09-05 03:55:00,1.95368,1.95419,1.95321,1.95419,46000000.0
2007-09-05 04:00:00,1.95418,1.95514,1.95408,1.95503,52000000.0
2007-09-05 04:05:00,1.95522,1.95572,1.95477,1.95499,42000000.0
2007-09-05 04:10:00,1.955,1.95612,1.95495,1.95612,43000000.0
2007-09-05 04:15:00,1.95596,1.95645,1.9558,1.95604,63000000.0
2007-09-05 04:20:00,1.95606,1.95611,1.95494,1.95587,48000000.0
2007-09-05 04:25:00,1.95597,1.95701,1.95574,1.9568,56000000.0
2007-09-05 04:30:00,1.95706,1.95852,1.95685,1.95852,56000000.0
2007-09-05 04:35:00,1.95851,1.95887,1.95754,1.95848,37000000.0
2007-09-05 04:40:00,1.95838,1.9592,1.95787,1.9592,46000000.0
2007-09-05 04:45:00,1.95897,1.95897,1.95789,1.95874,40000000.0
2007-09-05 04:50:00,1.95888,1.96088,1.95863,1.96069,49000000.0
2007-09-05 04:55:00,1.9612,1.96291,1.9612,1.96273,49000000.0
2007-09-05 05:00:00,1.96288,1.96394,1.96151,1.96177,38000000.0
2007-09-05 05:05:00,1.96198,1.9621,1.9609,1.96119,51000000.0
2007-09-05 05:10:00,1.96191,1.96229,1.9606,1.9606,60000000.0
2007-09-05 05:15:00,1.96054,1.96068,1.95863,1.95897,53000000.0
2007-09-05 05:20:00,1.95905,1.96069,1.95905,1.95988,81000000.0
2007-09-05 05:25:00,1.96013,1.96082,1.95992,1.95992,125000000.0
2007-09-05 05:30:00,1.95966,1.9618,1.95966,1.96166,43000000.0
2007-09-05 05:35:00,1.96113,1.9614,1.95904,1.95936,54000000.0
2007-09-05 05:40:00,1.95898,1.95986,1.95898,1.95951,51000000.0
2007-09-05 05:45:00,1.95981,1.96064,1.95976,1.96023,49000000.0
2007-09-05 05:50:00,1.96013,1.96023,1.95953,1.95993,82000000.0
2007-09-05 05:55:00,1.95946,1.96025,1.95941,1.95944,44000000.0
2007-09-05 06:00:00,1.95947,1.96013,1.95905,1.95929,72000000.0
2007-09-05 06:05:00,1.95923,1.96117,1.95923,1.96066,45000000.0
2007-09-05 06:10:00,1.96086,1.96186,1.96056,1.96168,47000000.0
2007-09-05 06:15:00,1.96167,1.96167,1.96061,1.96139,55000000.0
2007-09-05 06:20:00,1.96139,1.96331,1.96137,1.96311,77000000.0
2007-09-05 06:25:00,1.96297,1.96319,1.9622,1.96298,41000000.0
2007-09-05 06:30:00,1.96254,1.96396,1.96254,1.96378,85000000.0
2007-09-05 06:35:00,1.96306,1.96314,1.95962,1.95976,45000000.0
2007-09-05 06:40:00,1.95934,1.95991,1.95826,1.95826,42000000.0
2007-09-05 06:45:00,1.9576,1.95814,1.95554,1.95792,39000000.0
2007-09-05 06:50:00,1.95785,1.9594,1.95785,1.95889,46000000.0
2007-09-05 06:55:00,1.95882,1.9598,1.95752,1.95765,55000000.0
2007-09-05 07:00:00,1.95739,1.9581,1.95639,1.95807,56000000.0
2007-09-05 07:05:00,1.95847,1.95893,1.95738,1.95744,58000000.0
2007-09-05 07:10:00,1.95753,1.95792,1.95741,1.95781,61000000.0
2007-09-05 07:15:00,1.95726,1.95946,1.95726,1.95799,50000000.0
2007-09-05 07:20:00,1.95819,1.95827,1.95721,1.95749,60000000.0
2007-09-05 07:25:00,1.95756,1.95802,1.95663,1.95802,106000000.0
2007-09-05 07:30:00,1.95809,1.95927,1.95753,1.95914,76000000.0
2007-09-05 07:35:00,1.95953,1.95953,1.95785,1.95817,56000000.0
2007-09-05 07:40:00,1.95777,1.95777,1.95636,1.9568,72000000.0
2007-09-05 07:45:00,1.95678,1.95823,1.95678,1.95747,65000000.0
2007-09-05 07:50:00,1.95788,1.95831,1.95751,1.95794,97000000.0
2007-09-05 07:55:00,1.95803,1.95829,1.9575,1.95829,101000000.0
2007-09-05 08:00:00,1.95829,1.95976,1.95801,1.95959,106000000.0
2007-09-05 08:05:00,1.95892,1.9601,1.95892,1.9601,93000000.0
2007-09-05 08:10:00,1.9602,1.9615,1.9602,1.96103,118000000.0
2007-09-05 08:15:00,1.96088,1.96174,1.96013,1.96013,94000000.0
2007-09-05 08:20:00,1.96007,1.96097,1.95795,1.95795,91000000.0
2007-09-05 08:25:00,1.95771,1.95861,1.95771,1.95848,154000000.0
2007-09-05 08:30:00,1.95811,1.95983,1.95766,1.95977,216000000.0
2007-09-05 08:35:00,1.95997,1.96294,1.95997,1.96238,120000000.0
2007-09-05 08:40:00,1.96226,1.96228,1.96071,1.96115,123000000.0
2007-09-05 08:45:00,1.96098,1.96098,1.95909,1.95913,148000000.0
2007-09-05 08:50:00,1.95922,1.95954,1.95689,1.95777,232000000.0
2007-09-05 08:55:00,1.95776,1.95821,1.95691,1.95694,129000000.0
2007-09-05 09:00:00,1.957,1.9594,1.95693,1.9594,98000000.0
2007-09-05 09:05:00,1.95988,1.96002,1.95694,1.95694,129000000.0
2007-09-05 09:10:00,1.95686,1.95781,1.95686,1.9571,216000000.0
2007-09-05 09:15:00,1.95644,1.9571,1.95596,1.9564,232000000.0
2007-09-05 09:20:00,1.95637,1.95752,1.95637,1.95736,273000000.0
2007-09-05 09:25:00,1.95723,1.9578,1.9563,1.95711,194000000.0
2007-09-05 09:30:00,1.95665,1.95782,1.95665,1.95729,151000000.0
2007-09-05 09:35:00,1.95734,1.95865,1.95667,1.95864,228000000.0
2007-09-05 09:40:00,1.95847,1.95938,1.95822,1.95918,226000000.0
2007-09-05 09:45:00,1.95927,1.96038,1.95905,1.95974,136000000.0
2007-09-05 09:50:00,1.95977,1.96004,1.95931,1.95954,196000000.0
2007-09-05 09:55:00,1.9597,1.9597,1.95901,1.95948,190000000.0
2007-09-05 10:00:00,1.95935,1.95942,1.95774,1.95797,196000000.0
2007-09-05 10:05:00,1.95806,1.95814,1.95688,1.95761,232000000.0
2007-09-05 10:10:00,1.95759,1.95783,1.95707,1.95712,303000000.0
2007-09-05 10:15:00,1.95718,1.9583,1.95695,1.95798,225000000.0
2007-09-05 10:20:00,1.95767,1.95808,1.95713,1.95787,233000000.0
2007-09-05 10:25:00,1.95793,1.9593,1.95793,1.95923,301000000.0
2007-09-05 10:30:00,1.95901,1.95926,1.95709,1.95741,157000000.0
2007-09-05 10:35:00,1.95767,1.9579,1.95562,1.95568,140000000.0
2007-09-05 10:40:00,1.95577,1.95725,1.9557,1.95725,139000000.0
2007-09-05 10:45:00,1.95718,1.95718,1.95578,1.95666,165000000.0
2007-09-05 10:50:00,1.95663,1.95748,1.95634,1.95649,206000000.0
2007-09-05 10:55:00,1.9561,1.95623,1.95545,1.95577,176000000.0
2007-09-05 11:00:00,1.95563,1.9571,1.95547,1.95649,178000000.0
2007-09-05 11:05:00,1.95622,1.95625,1.95508,1.95508,142000000.0
2007-09-05 11:10:00,1.95513,1.95637,1.95513,1.95615,236000000.0
2007-09-05 11:15:00,1.95604,1.95787,1.9556,1.95762,218000000.0
2007-09-05 11:20:00,1.95757,1.95806,1.95749,1.95786,229000000.0
2007-09-05 11:25:00,1.95777,1.95812,1.95718,1.95738,183000000.0
2007-09-05 11:30:00,1.95727,1.95803,1.95725,1.95777,173000000.0
2007-09-05 11:35:00,1.95767,1.95815,1.95689,1.9581,231000000.0
2007-09-05 11:40:00,1.95779,1.95783,1.95733,1.9575,185000000.0
2007-09-05 11:45:00,1.9582,1.96015,1.9582,1.96015,169000000.0
2007-09-05 11:50:00,1.96055,1.96055,1.95836,1.95862,188000000.0
2007-09-05 11:55:00,1.95815,1.96002,1.95815,1.96,200000000.0
2007-09-05 12:00:00,1.9599,1.9599,1.95857,1.95857,150000000.0
2007-09-05 12:05:00,1.9585,1.95889,1.95821,1.95853,112000000.0
2007-09-05 12:10:00,1.9587,1.95921,1.95853,1.95921,149000000.0
2007-09-05 12:15:00,1.95925,1.95946,1.95777,1.95838,180000000.0
2007-09-05 12:20:00,1.95881,1.95905,1.95743,1.95812,178000000.0
2007-09-05 12:25:00,1.95822,1.96007,1.95724,1.95724,208000000.0
2007-09-05 12:30:00,1.95885,1.95922,1.95706,1.95885,188000000.0
2007-09-05 12:35:00,1.9589,1.9589,1.95795,1.95814,110000000.0
2007-09-05 12:40:00,1.95837,1.95867,1.95827,1.95857,82000000.0
2007-09-05 12:45:00,1.95879,1.95941,1.95849,1.95849,160000000.0
2007-09-05 12:50:00,1.9588,1.9597,1.9586,1.95902,129000000.0
2007-09-05 12:55:00,1.95926,1.95987,1.95878,1.95967,131000000.0
2007-09-05 13:00:00,1.96022,1.96205,1.95948,1.96168,91000000.0
2007-09-05 13:05:00,1.96161,1.962,1.96076,1.96112,126000000.0
2007-09-05 13:10:00,1.9612,1.96121,1.95926,1.95926,104000000.0
2007-09-05 13:15:00,1.95981,1.9608,1.95959,1.96011,141000000.0
2007-09-05 13:20:00,1.96043,1.9607,1.95915,1.9607,165000000.0
2007-09-05 13:25:00,1.96104,1.96134,1.96075,1.96114,128000000.0
2007-09-05 13:30:00,1.96112,1.96214,1.96083,1.9612,118000000.0
2007-09-05 13:35:00,1.96102,1.96158,1.961,1.96105,143000000.0
2007-09-05 13:40:00,1.96102,1.96188,1.96089,1.96155,145000000.0
2007-09-05 13:45:00,1.96161,1.96164,1.96091,1.9611,101000000.0
2007-09-05 13:50:00,1.96093,1.96162,1.96065,1.96106,144000000.0
2007-09-05 13:55:00,1.96123,1.9619,1.9515,1.96158,144000000.0
2007-09-05 14:00:00,1.96161,1.9621,1.96137,1.96137,124000000.0
2007-09-05 14:05:00,1.96156,1.96209,1.96122,1.96191,128000000.0
2007-09-05 14:10:00,1.96173,1.96354,1.96167,1.96283,104000000.0
2007-09-05 14:15:00,1.96265,1.96773,1.96265,1.96773,86000000.0
2007-09-05 14:20:00,1.96803,1.97074,1.96781,1.9699,84000000.0
2007-09-05 14:25:00,1.97012,1.97205,1.96964,1.97013,75000000.0
2007-09-05 14:30:00,1.97063,1.9728,1.97063,1.97086,67000000.0
2007-09-05 14:35:00,1.97054,1.97072,1.96925,1.97058,41000000.0
2007-09-05 14:40:00,1.97035,1.97035,1.96871,1.96904,43000000.0
2007-09-05 14:45:00,1.96883,1.96883,1.96704,1.96795,41000000.0
2007-09-05 14:50:00,1.96775,1.96925,1.96738,1.96754,39000000.0
2007-09-05 14:55:00,1.96772,1.96912,1.96772,1.96828,38000000.0
2007-09-05 15:00:00,1.96809,1.96871,1.9678,1.968,37000000.0
2007-09-05 15:05:00,1.96821,1.96835,1.96662,1.96791,41000000.0
2007-09-05 15:10:00,1.96755,1.96877,1.96703,1.96729,47000000.0
2007-09-05 15:15:00,1.96719,1.96904,1.96697,1.9687,41000000.0
2007-09-05 15:20:00,1.96873,1.96977,1.96791,1.96804,42000000.0
2007-09-05 15:25:00,1.96805,1.9688,1.96805,1.9688,39000000.0
2007-09-05 15:30:00,1.96871,1.96875,1.96778,1.96794,45000000.0
2007-09-05 15:35:00,1.96812,1.96812,1.96489,1.96714,39000000.0
2007-09-05 15:40:00,1.96753,1.97036,1.96753,1.96997,44000000.0
2007-09-05 15:45:00,1.9694,1.9694,1.96854,1.96879,40000000.0
2007-09-05 15:50:00,1.96896,1.97009,1.96828,1.97009,42000000.0
2007-09-05 15:55:00,1.97022,1.97295,1.97,1.97295,43000000.0
2007-09-05 16:00:00,1.97395,1.97895,1.97395,1.97773,43000000.0
2007-09-05 16:05:00,1.97713,1.98028,1.97713,1.97895,44000000.0
2007-09-05 16:10:00,1.97926,1.98121,1.97892,1.97947,44000000.0
2007-09-05 16:15:00,1.97902,1.9803,1.97898,1.97937,47000000.0
2007-09-05 16:20:00,1.97955,1.98325,1.97949,1.98292,44000000.0
2007-09-05 16:25:00,1.98326,1.98326,1.98063,1.98086,43000000.0
2007-09-05 16:30:00,1.98083,1.98195,1.97932,1.98195,42000000.0
2007-09-05 16:35:00,1.98178,1.98585,1.98173,1.98534,38000000.0
2007-09-05 16:40:00,1.98513,1.98513,1.98412,1.98468,42000000.0
2007-09-05 16:45:00,1.98436,1.98482,1.98429,1.9847,47000000.0
2007-09-05 16:50:00,1.98466,1.98466,1.98399,1.98401,39000000.0
2007-09-05 16:55:00,1.98401,1.98459,1.9819,1.98251,44000000.0
2007-09-05 17:00:00,1.98288,1.98349,1.9812,1.98344,40000000.0
2007-09-05 17:05:00,1.98354,1.98395,1.98304,1.98395,44000000.0
2007-09-05 17:10:00,1.9843,1.9843,1.98221,1.98221,40000000.0
2007-09-05 17:15:00,1.98224,1.98224,1.98108,1.98124,40000000.0
2007-09-05 17:20:00,1.98047,1.98048,1.97914,1.98018,41000000.0
2007-09-05 17:25:00,1.9802,1.98167,1.9802,1.98156,38000000.0
2007-09-05 17:30:00,1.98162,1.98313,1.98162,1.98254,45000000.0
2007-09-05 17:35:00,1.98263,1.98351,1.9825,1.98347,36000000.0
2007-09-05 17:40:00,1.98345,1.98346,1.98043,1.98047,45000000.0
2007-09-05 17:45:00,1.98053,1.98193,1.98053,1.98139,37000000.0
2007-09-05 17:50:00,1.98133,1.98293,1.98133,1.98173,39000000.0
2007-09-05 17:55:00,1.9817,1.98187,1.97986,1.98024,44000000.0
2007-09-05 18:00:00,1.98049,1.98091,1.98042,1.98076,44000000.0
2007-09-05 18:05:00,1.98061,1.98128,1.9803,1.98128,44000000.0
2007-09-05 18:10:00,1.98127,1.98127,1.98039,1.98049,45000000.0
2007-09-05 18:15:00,1.98032,1.98032,1.97841,1.9794,46000000.0
2007-09-05 18:20:00,1.97956,1.98001,1.97807,1.97894,47000000.0
2007-09-05 18:25:00,1.97863,1.97863,1.97673,1.97673,36000000.0
2007-09-05 18:30:00,1.97631,1.97718,1.97539,1.97718,46000000.0
2007-09-05 18:35:00,1.97748,1.9776,1.97689,1.97749,38000000.0
2007-09-05 18:40:00,1.97747,1.97814,1.97739,1.97772,41000000.0
2007-09-05 18:45:00,1.97797,1.97904,1.97782,1.97868,44000000.0
2007-09-05 18:50:00,1.97938,1.9794,1.97845,1.97863,44000000.0
2007-09-05 18:55:00,1.97864,1.97896,1.97834,1.97878,41000000.0
2007-09-05 19:00:00,1.97896,1.97897,1.97784,1.97827,37000000.0
2007-09-05 19:05:00,1.97842,1.97887,1.97742,1.97812,40000000.0
2007-09-05 19:10:00,1.97809,1.98194,1.97809,1.98187,44000000.0
2007-09-05 19:15:00,1.98247,1.98247,1.98103,1.98134,47000000.0
2007-09-05 19:20:00,1.98125,1.98284,1.98119,1.98239,47000000.0
2007-09-05 19:25:00,1.98227,1.98383,1.98227,1.98347,41000000.0
2007-09-05 19:30:00,1.98332,1.98421,1.98324,1.98421,42000000.0
2007-09-05 19:35:00,1.98406,1.98436,1.9835,1.9839,38000000.0
2007-09-05 19:40:00,1.98393,1.98413,1.98355,1.984,42000000.0
2007-09-05 19:45:00,1.9841,1.98468,1.98378,1.98445,40000000.0
2007-09-05 19:50:00,1.98443,1.98577,1.98443,1.98477,36000000.0
2007-09-05 19:55:00,1.98446,1.98559,1.98444,1.98544,41000000.0
2007-09-05 20:00:00,1.98554,1.98762,1.98451,1.98762,39000000.0
2007-09-05 20:05:00,1.9879,1.98795,1.98661,1.98735,45000000.0
2007-09-05 20:10:00,1.98733,1.98833,1.98714,1.9883,40000000.0
2007-09-05 20:15:00,1.98831,1.99042,1.98704,1.99002,42000000.0
2007-09-05 20:20:00,1.99008,1.99008,1.98766,1.98798,40000000.0
2007-09-05 20:25:00,1.98809,1.98919,1.98809,1.98898,43000000.0
2007-09-05 20:30:00,1.98906,1.98914,1.98769,1.98822,37000000.0
2007-09-05 20:35:00,1.9881,1.98948,1.9881,1.98837,46000000.0
2007-09-05 20:40:00,1.98773,1.98869,1.98746,1.98846,45000000.0
2007-09-05 20:45:00,1.98853,1.99009,1.98846,1.98997,39000000.0
2007-09-05 20:50:00,1.98932,1.99107,1.98876,1.99007,50000000.0
2007-09-05 20:55:00,1.98957,1.98957,1.98667,1.98667,38000000.0
2007-09-05 21:00:00,1.98675,1.98857,1.98656,1.98823,36000000.0
2007-09-05 21:05:00,1.98801,1.98894,1.98735,1.98741,43000000.0
2007-09-05 21:10:00,1.98763,1.989,1.98745,1.98883,41000000.0
2007-09-05 21:15:00,1.98865,1.99015,1.98865,1.98916,37000000.0
2007-09-05 21:20:00,1.98905,1.98972,1.98861,1.98944,49000000.0
2007-09-05 21:25:00,1.98958,1.9897,1.98908,1.98938,36000000.0
2007-09-05 21:30:00,1.98944,1.98949,1.98812,1.98871,45000000.0
2007-09-05 21:35:00,1.98882,1.98915,1.98813,1.98817,44000000.0
2007-09-05 21:40:00,1.98801,1.98877,1.98761,1.98877,40000000.0
2007-09-05 21:45:00,1.98779,1.98784,1.98584,1.98627,42000000.0
2007-09-05 21:50:00,1.98634,1.98682,1.98531,1.98682,36000000.0
2007-09-05 21:55:00,1.98699,1.98854,1.98693,1.98824,37000000.0
2007-09-05 22:00:00,1.98827,1.98867,1.98611,1.9869,42000000.0
2007-09-05 22:05:00,1.98679,1.98679,1.98581,1.98609,42000000.0
2007-09-05 22:10:00,1.98649,1.98764,1.98615,1.98757,42000000.0
2007-09-05 22:15:00,1.98753,1.98753,1.98692,1.98718,40000000.0
2007-09-05 22:20:00,1.98783,1.98832,1.98731,1.98807,39000000.0
2007-09-05 22:25:00,1.98785,1.98798,1.98756,1.98798,40000000.0
2007-09-05 22:30:00,1.98835,1.9884,1.98777,1.98814,38000000.0
2007-09-05 22:35:00,1.98787,1.98801,1.98685,1.98692,43000000.0
2007-09-05 22:40:00,1.98705,1.98734,1.98479,1.98556,44000000.0
2007-09-05 22:45:00,1.98491,1.98742,1.9848,1.9865,45000000.0
2007-09-05 22:50:00,1.98635,1.98641,1.98581,1.98617,40000000.0
2007-09-05 22:55:00,1.98619,1.98661,1.98581,1.98641,35000000.0
2007-09-05 23:00:00,1.9862,1.9864,1.98586,1.9864,38000000.0
2007-09-05 23:05:00,1.98648,1.98677,1.98615,1.98657,42000000.0
2007-09-05 23:10:00,1.98618,1.98618,1.98452,1.98566,36000000.0
2007-09-05 23:15:00,1.98575,1.98654,1.98551,1.98654,44000000.0
2007-09-05 23:20:00,1.98588,1.98608,1.98466,1.98553,44000000.0
2007-09-05 23:25:00,1.98563,1.98599,1.9855,1.98579,43000000.0
2007-09-05 23:30:00,1.98567,1.98567,1.98371,1.98371,37000000.0
2007-09-05 23:35:00,1.98378,1.98389,1.9821,1.98261,43000000.0
2007-09-05 23:40:00,1.9828,1.98352,1.98271,1.98285,35000000.0
2007-09-05 23:45:00,1.98343,1.9839,1.98269,1.98358,40000000.0
2007-09-05 23:50:00,1.98362,1.9851,1.9832,1.9851,44000000.0
2007-09-05 23:55:00,1.98477,1.98491,1.98388,1.98419,41000000.0
2007-09-06 00:00:00,1.98384,1.98494,1.98366,1.98422,37000000.0
2007-09-06 00:05:00,1.98452,1.98532,1.98452,1.98517,41000000.0
2007-09-06 00:10:00,1.98517,1.98554,1.98433,1.9855,39000000.0
2007-09-06 00:15:00,1.98545,1.98618,1.98501,1.98588,42000000.0
2007-09-06 00:20:00,1.98571,1.98587,1.98377,1.98377,45000000.0
2007-09-06 00:25:00,1.98374,1.98455,1.98374,1.98431,35000000.0
2007-09-06 00:30:00,1.98433,1.98515,1.98392,1.98515,47000000.0
2007-09-06 00:35:00,1.98503,1.98606,1.98307,1.98569,36000000.0
2007-09-06 00:40:00,1.98553,1.98626,1.98494,1.98494,42000000.0
2007-09-06 00:45:00,1.9851,1.98514,1.98311,1.98409,46000000.0
2007-09-06 00:50:00,1.98402,1.98432,1.98392,1.98392,24000000.0
2007-09-06 00:55:00,1.98401,1.98427,1.98266,1.98266,36000000.0
2007-09-06 01:00:00,1.98281,1.98329,1.98245,1.98293,41000000.0
2007-09-06 01:05:00,1.98295,1.98404,1.9829,1.98363,41000000.0
2007-09-06 01:10:00,1.98354,1.98435,1.98351,1.9843,45000000.0
2007-09-06 01:15:00,1.98434,1.98651,1.98425,1.98618,41000000.0
2007-09-06 01:20:00,1.98635,1.98847,1.98635,1.98822,40000000.0
2007-09-06 01:25:00,1.98841,1.9892,1.98839,1.98893,36000000.0
2007-09-06 01:30:00,1.98912,1.98958,1.98808,1.98808,40000000.0
2007-09-06 01:35:00,1.98816,1.98968,1.98794,1.98968,42000000.0
2007-09-06 01:40:00,1.98955,1.98955,1.98791,1.98824,43000000.0
2007-09-06 01:45:00,1.9884,1.99054,1.9884,1.99054,41000000.0
2007-09-06 01:50:00,1.99077,1.99484,1.9906,1.99325,43000000.0
2007-09-06 01:55:00,1.99304,1.99329,1.99072,1.99146,41000000.0
2007-09-06 02:00:00,1.9915,1.99171,1.99022,1.99093,57000000.0
2007-09-06 02:05:00,1.99133,1.99198,1.99063,1.99198,55000000.0
2007-09-06 02:10:00,1.9919,1.99191,1.98946,1.98946,43000000.0
2007-09-06 02:15:00,1.98938,1.99008,1.98913,1.98996,40000000.0
2007-09-06 02:20:00,1.98956,1.98956,1.98794,1.98953,48000000.0
2007-09-06 02:25:00,1.98906,1.9896,1.98876,1.98958,71000000.0
2007-09-06 02:30:00,1.98989,1.99092,1.98863,1.98863,57000000.0
2007-09-06 02:35:00,1.98871,1.98977,1.98871,1.98958,42000000.0
2007-09-06 02:40:00,1.98959,1.98996,1.98842,1.98969,50000000.0
2007-09-06 02:45:00,1.98975,1.98975,1.98859,1.98859,47000000.0
2007-09-06 02:50:00,1.98857,1.98885,1.98807,1.98824,44000000.0
2007-09-06 02:55:00,1.9884,1.98923,1.9884,1.98896,54000000.0
2007-09-06 03:00:00,1.98891,1.98976,1.9886,1.98909,43000000.0
2007-09-06 03:05:00,1.98883,1.98911,1.98827,1.98911,46000000.0
2007-09-06 03:10:00,1.98917,1.9898,1.98894,1.98894,39000000.0
2007-09-06 03:15:00,1.98866,1.98875,1.98783,1.98865,41000000.0
2007-09-06 03:20:00,1.98895,1.98895,1.9875,1.98782,32000000.0
2007-09-06 03:25:00,1.98792,1.98816,1.9871,1.98714,46000000.0
2007-09-06 03:30:00,1.98608,1.98608,1.98309,1.98455,41000000.0
2007-09-06 03:35:00,1.98375,1.98665,1.98312,1.98665,40000000.0
2007-09-06 03:40:00,1.98722,1.98741,1.98589,1.98705,42000000.0
2007-09-06 03:45:00,1.9867,1.98695,1.98647,1.98679,58000000.0
2007-09-06 03:50:00,1.98692,1.98712,1.98518,1.98535,43000000.0
2007-09-06 03:55:00,1.98508,1.98551,1.98334,1.98395,46000000.0
2007-09-06 04:00:00,1.98423,1.98439,1.98331,1.98362,52000000.0
2007-09-06 04:05:00,1.98354,1.98393,1.98234,1.98348,42000000.0
2007-09-06 04:10:00,1.98349,1.98383,1.98297,1.98366,43000000.0
2007-09-06 04:15:00,1.98363,1.98377,1.98181,1.98181,63000000.0
2007-09-06 04:20:00,1.98142,1.98142,1.98002,1.98002,48000000.0
2007-09-06 04:25:00,1.97966,1.98016,1.97953,1.97959,56000000.0
2007-09-06 04:30:00,1.97961,1.98109,1.97912,1.98061,56000000.0
2007-09-06 04:35:00,1.98093,1.98206,1.98093,1.98197,34000000.0
2007-09-06 04:40:00,1.98255,1.98457,1.98255,1.98389,46000000.0
2007-09-06 04:45:00,1.98408,1.98408,1.98172,1.98223,40000000.0
2007-09-06 04:50:00,1.9822,1.98227,1.98149,1.98149,49000000.0
2007-09-06 04:55:00,1.98147,1.98174,1.98024,1.98024,49000000.0
2007-09-06 05:00:00,1.98012,1.98059,1.97899,1.97942,38000000.0
2007-09-06 05:05:00,1.97971,1.98043,1.97957,1.98024,51000000.0
2007-09-06 05:10:00,1.98046,1.98065,1.98004,1.98051,60000000.0
2007-09-06 05:15:00,1.98111,1.98168,1.98055,1.98078,53000000.0
2007-09-06 05:20:00,1.98081,1.98096,1.97983,1.97994,79000000.0
2007-09-06 05:25:00,1.97989,1.97989,1.97822,1.97833,125000000.0
2007-09-06 05:30:00,1.97871,1.97906,1.97843,1.97849,43000000.0
2007-09-06 05:35:00,1.97834,1.98043,1.97834,1.98043,54000000.0
2007-09-06 05:40:00,1.98099,1.98116,1.98013,1.98013,51000000.0
2007-09-06 05:45:00,1.98005,1.98034,1.97961,1.98017,51000000.0
2007-09-06 05:50:00,1.98007,1.98045,1.9799,1.98026,82000000.0
2007-09-06 05:55:00,1.98011,1.9804,1.98002,1.98008,42000000.0
2007-09-06 06:00:00,1.97969,1.98005,1.97813,1.97867,72000000.0
2007-09-06 06:05:00,1.97976,1.98019,1.97954,1.98014,45000000.0
2007-09-06 06:10:00,1.97994,1.98054,1.97967,1.98048,47000000.0
2007-09-06 06:15:00,1.98066,1.98081,1.98006,1.98034,55000000.0
2007-09-06 06:20:00,1.98039,1.98142,1.98021,1.98078,77000000.0
2007-09-06 06:25:00,1.98039,1.98039,1.97875,1.97926,41000000.0
2007-09-06 06:30:00,1.97926,1.97937,1.97833,1.97905,85000000.0
2007-09-06 06:35:00,1.97914,1.97914,1.97727,1.97727,45000000.0
2007-09-06 06:40:00,1.97748,1.97792,1.97641,1.97643,42000000.0
2007-09-06 06:45:00,1.97592,1.97592,1.97385,1.975,39000000.0
2007-09-06 06:50:00,1.97489,1.97908,1.97489,1.9787,46000000.0
2007-09-06 06:55:00,1.9785,1.9785,1.97766,1.97783,55000000.0
2007-09-06 07:00:00,1.97787,1.97842,1.9775,1.97775,56000000.0
2007-09-06 07:05:00,1.97763,1.97781,1.97662,1.97748,58000000.0
2007-09-06 07:10:00,1.9772,1.97792,1.97698,1.97764,61000000.0
2007-09-06 07:15:00,1.97756,1.97756,1.97677,1.97709,50000000.0
2007-09-06 07:20:00,1.97711,1.97738,1.97671,1.9769,60000000.0
2007-09-06 07:25:00,1.97662,1.97951,1.97662,1.9793,106000000.0
2007-09-06 07:30:00,1.97897,1.97901,1.97804,1.97815,76000000.0
2007-09-06 07:35:00,1.97851,1.9788,1.97681,1.97686,56000000.0
2007-09-06 07:40:00,1.97727,1.97886,1.97727,1.97761,72000000.0
2007-09-06 07:45:00,1.97767,1.97767,1.97687,1.97742,65000000.0
2007-09-06 07:50:00,1.97749,1.97755,1.97686,1.97722,97000000.0
2007-09-06 07:55:00,1.97729,1.97737,1.97632,1.97713,101000000.0
2007-09-06 08:00:00,1.97676,1.97778,1.97676,1.97692,106000000.0
2007-09-06 08:05:00,1.97679,1.97766,1.97673,1.97766,93000000.0
2007-09-06 08:10:00,1.97806,1.97916,1.97723,1.97906,118000000.0
2007-09-06 08:15:00,1.97894,1.97896,1.97758,1.97758,94000000.0
2007-09-06 08:20:00,1.97767,1.97769,1.97454,1.97506,91000000.0
2007-09-06 08:25:00,1.97536,1.97602,1.9749,1.97561,154000000.0
2007-09-06 08:30:00,1.97579,1.97743,1.97579,1.97628,216000000.0
2007-09-06 08:35:00,1.97621,1.97751,1.97606,1.97728,120000000.0
2007-09-06 08:40:00,1.97725,1.97765,1.97699,1.9774,123000000.0
2007-09-06 08:45:00,1.97746,1.97781,1.97721,1.97722,148000000.0
2007-09-06 08:50:00,1.97731,1.97811,1.9767,1.97722,232000000.0
2007-09-06 08:55:00,1.97703,1.97725,1.97628,1.97723,129000000.0
2007-09-06 09:00:00,1.97745,1.97774,1.97591,1.97591,98000000.0
2007-09-06 09:05:00,1.97594,1.97668,1.97537,1.97537,129000000.0
2007-09-06 09:10:00,1.97489,1.97498,1.97312,1.97464,216000000.0
2007-09-06 09:15:00,1.97435,1.97435,1.97267,1.97285,232000000.0
2007-09-06 09:20:00,1.97195,1.97229,1.96955,1.9706,273000000.0
2007-09-06 09:25:00,1.97055,1.97166,1.97053,1.97089,194000000.0
2007-09-06 09:30:00,1.97049,1.97069,1.96792,1.96835,151000000.0
2007-09-06 09:35:00,1.96807,1.96875,1.96765,1.96792,228000000.0
2007-09-06 09:40:00,1.96812,1.96899,1.96763,1.96791,226000000.0
2007-09-06 09:45:00,1.96798,1.96906,1.96795,1.96841,136000000.0
2007-09-06 09:50:00,1.96816,1.97101,1.96767,1.97101,196000000.0
2007-09-06 09:55:00,1.97113,1.97218,1.97109,1.97196,190000000.0
2007-09-06 10:00:00,1.97199,1.97258,1.97156,1.97258,196000000.0
2007-09-06 10:05:00,1.97254,1.97294,1.97224,1.97254,232000000.0
2007-09-06 10:10:00,1.97256,1.97278,1.9723,1.97242,303000000.0
2007-09-06 10:15:00,1.97261,1.97308,1.97206,1.97242,225000000.0
2007-09-06 10:20:00,1.97241,1.97249,1.97162,1.97249,233000000.0
2007-09-06 10:25:00,1.97255,1.97309,1.97235,1.97263,301000000.0
2007-09-06 10:30:00,1.97269,1.97438,1.97269,1.97394,157000000.0
2007-09-06 10:35:00,1.97404,1.97404,1.9725,1.97257,140000000.0
2007-09-06 10:40:00,1.97218,1.97223,1.97087,1.97087,139000000.0
2007-09-06 10:45:00,1.97081,1.97147,1.97025,1.97117,165000000.0
2007-09-06 10:50:00,1.97139,1.97154,1.97017,1.9713,206000000.0
2007-09-06 10:55:00,1.97109,1.97109,1.96946,1.96951,176000000.0
2007-09-06 11:00:00,1.96922,1.971,1.96912,1.971,178000000.0
2007-09-06 11:05:00,1.97104,1.97104,1.96986,1.97034,142000000.0
2007-09-06 11:10:00,1.97033,1.97033,1.96925,1.97016,236000000.0
2007-09-06 11:15:00,1.97019,1.97132,1.97018,1.97132,218000000.0
2007-09-06 11:20:00,1.97134,1.97139,1.96911,1.96945,229000000.0
2007-09-06 11:25:00,1.96939,1.97008,1.96823,1.96877,183000000.0
2007-09-06 11:30:00,1.96875,1.97002,1.96858,1.97002,173000000.0
2007-09-06 11:35:00,1.97011,1.97055,1.96992,1.97043,231000000.0
2007-09-06 11:40:00,1.97048,1.97067,1.97027,1.97057,185000000.0
2007-09-06 11:45:00,1.97037,1.97115,1.9702,1.971,169000000.0
2007-09-06 11:50:00,1.97082,1.9709,1.96969,1.96969,188000000.0
2007-09-06 11:55:00,1.96964,1.97011,1.96951,1.96991,200000000.0
2007-09-06 12:00:00,1.97018,1.97098,1.96983,1.97059,150000000.0
2007-09-06 12:05:00,1.97028,1.9748,1.97028,1.97411,112000000.0
2007-09-06 12:10:00,1.97406,1.97566,1.97406,1.9755,149000000.0
2007-09-06 12:15:00,1.97542,1.97771,1.97492,1.97687,180000000.0
2007-09-06 12:20:00,1.97724,1.97726,1.97577,1.97595,178000000.0
2007-09-06 12:25:00,1.97595,1.97684,1.97467,1.97467,208000000.0
2007-09-06 12:30:00,1.9767,1.97795,1.97494,1.97723,188000000.0
2007-09-06 12:35:00,1.9769,1.97714,1.97597,1.976,110000000.0
2007-09-06 12:40:00,1.97599,1.9768,1.97589,1.9768,82000000.0
2007-09-06 12:45:00,1.97697,1.97731,1.97685,1.97687,160000000.0
2007-09-06 12:50:00,1.97703,1.97801,1.97703,1.9778,129000000.0
2007-09-06 12:55:00,1.97805,1.97917,1.97792,1.97905,131000000.0
2007-09-06 13:00:00,1.97903,1.97903,1.97821,1.97874,91000000.0
2007-09-06 13:05:00,1.97887,1.9791,1.97827,1.97894,126000000.0
2007-09-06 13:10:00,1.97901,1.98008,1.97807,1.97837,104000000.0
2007-09-06 13:15:00,1.97851,1.98249,1.97845,1.98249,141000000.0
2007-09-06 13:20:00,1.9825,1.98253,1.98015,1.98015,165000000.0
2007-09-06 13:25:00,1.98001,1.98027,1.97778,1.97827,128000000.0
2007-09-06 13:30:00,1.97841,1.97911,1.97802,1.97878,118000000.0
2007-09-06 13:35:00,1.97876,1.97924,1.97846,1.979,143000000.0
2007-09-06 13:40:00,1.97847,1.9785,1.97659,1.97699,145000000.0
2007-09-06 13:45:00,1.977,1.97919,1.97654,1.97919,101000000.0
2007-09-06 13:50:00,1.97954,1.98202,1.97952,1.98169,144000000.0
2007-09-06 13:55:00,1.98158,1.98231,1.98154,1.98203,144000000.0
2007-09-06 14:00:00,1.98233,1.98315,1.98233,1.98243,124000000.0
2007-09-06 14:05:00,1.98283,1.98364,1.98232,1.98239,128000000.0
2007-09-06 14:10:00,1.98242,1.98242,1.98186,1.98186,104000000.0
2007-09-06 14:15:00,1.98196,1.98238,1.98153,1.98192,86000000.0
2007-09-06 14:20:00,1.9816,1.98218,1.98131,1.98189,84000000.0
2007-09-06 14:25:00,1.98197,1.98235,1.9817,1.98182,75000000.0
2007-09-06 14:30:00,1.98152,1.98152,1.97958,1.97987,67000000.0
2007-09-06 14:35:00,1.97965,1.97965,1.9783,1.9783,41000000.0
2007-09-06 14:40:00,1.9779,1.978,1.9774,1.97782,43000000.0
2007-09-06 14:45:00,1.97788,1.97835,1.97702,1.97835,41000000.0
2007-09-06 14:50:00,1.97876,1.97964,1.97832,1.97944,39000000.0
2007-09-06 14:55:00,1.97912,1.98071,1.97882,1.97882,38000000.0
2007-09-06 15:00:00,1.979,1.97984,1.97875,1.97886,37000000.0
2007-09-06 15:05:00,1.97841,1.97897,1.97818,1.97861,41000000.0
2007-09-06 15:10:00,1.9784,1.97854,1.97548,1.97648,47000000.0
2007-09-06 15:15:00,1.97616,1.97712,1.97576,1.97626,41000000.0
2007-09-06 15:20:00,1.97677,1.97747,1.97642,1.97671,42000000.0
2007-09-06 15:25:00,1.97672,1.97729,1.97647,1.9767,39000000.0
2007-09-06 15:30:00,1.97675,1.97737,1.97675,1.97705,45000000.0
2007-09-06 15:35:00,1.97715,1.98001,1.97641,1.97982,39000000.0
2007-09-06 15:40:00,1.98041,1.98178,1.98006,1.98016,44000000.0
2007-09-06 15:45:00,1.98035,1.98116,1.98031,1.98086,40000000.0
2007-09-06 15:50:00,1.98087,1.98209,1.98072,1.982,42000000.0
2007-09-06 15:55:00,1.98233,1.98571,1.98233,1.98571,43000000.0
2007-09-06 16:00:00,1.98601,1.98602,1.98359,1.98449,43000000.0
2007-09-06 16:05:00,1.98451,1.98553,1.98405,1.98525,44000000.0
2007-09-06 16:10:00,1.98485,1.98548,1.98413,1.98425,44000000.0
2007-09-06 16:15:00,1.98433,1.98473,1.98383,1.98471,47000000.0
2007-09-06 16:20:00,1.98469,1.98478,1.98377,1.98378,44000000.0
2007-09-06 16:25:00,1.98364,1.98376,1.98024,1.98058,43000000.0
2007-09-06 16:30:00,1.98055,1.9815,1.98011,1.98041,42000000.0
2007-09-06 16:35:00,1.98026,1.98027,1.97937,1.98015,38000000.0
2007-09-06 16:40:00,1.98024,1.98067,1.97971,1.98051,42000000.0
2007-09-06 16:45:00,1.98055,1.98168,1.98053,1.98168,47000000.0
2007-09-06 16:50:00,1.98157,1.98324,1.98157,1.98305,39000000.0
2007-09-06 16:55:00,1.98281,1.98393,1.98175,1.98233,44000000.0
2007-09-06 17:00:00,1.98135,1.98516,1.98135,1.98497,40000000.0
2007-09-06 17:05:00,1.98508,1.98508,1.98399,1.98499,44000000.0
2007-09-06 17:10:00,1.98492,1.98499,1.98218,1.98218,40000000.0
2007-09-06 17:15:00,1.98293,1.98314,1.98222,1.98234,40000000.0
2007-09-06 17:20:00,1.98245,1.98357,1.97927,1.97927,41000000.0
2007-09-06 17:25:00,1.97901,1.97917,1.97774,1.97843,38000000.0
2007-09-06 17:30:00,1.97812,1.97931,1.9773,1.97915,45000000.0
2007-09-06 17:35:00,1.97945,1.97954,1.97877,1.97884,36000000.0
2007-09-06 17:40:00,1.97886,1.9798,1.97864,1.9798,45000000.0
2007-09-06 17:45:00,1.97953,1.97969,1.97858,1.97875,37000000.0
2007-09-06 17:50:00,1.97853,1.97968,1.97837,1.97968,39000000.0
2007-09-06 17:55:00,1.97972,1.97972,1.97861,1.97939,44000000.0
2007-09-06 18:00:00,1.97911,1.97929,1.97831,1.97866,44000000.0
2007-09-06 18:05:00,1.97891,1.97924,1.97826,1.97903,44000000.0
2007-09-06 18:10:00,1.97903,1.97926,1.97847,1.97873,45000000.0
2007-09-06 18:15:00,1.97828,1.97856,1.97745,1.97851,46000000.0
2007-09-06 18:20:00,1.97849,1.9786,1.9762,1.97755,47000000.0
2007-09-06 18:25:00,1.97768,1.97807,1.97721,1.97737,36000000.0
2007-09-06 18:30:00,1.97729,1.97771,1.97708,1.97745,46000000.0
2007-09-06 18:35:00,1.97751,1.97764,1.97658,1.97692,38000000.0
2007-09-06 18:40:00,1.97675,1.9768,1.9758,1.9759,41000000.0
2007-09-06 18:45:00,1.97588,1.97719,1.97564,1.97712,44000000.0
2007-09-06 18:50:00,1.97727,1.97727,1.97661,1.97676,44000000.0
2007-09-06 18:55:00,1.97686,1.97712,1.97647,1.97695,41000000.0
2007-09-06 19:00:00,1.97686,1.97716,1.97672,1.97703,37000000.0
2007-09-06 19:05:00,1.97678,1.97738,1.97598,1.97617,40000000.0
2007-09-06 19:10:00,1.97612,1.97674,1.97469,1.97668,44000000.0
2007-09-06 19:15:00,1.97697,1.97709,1.9766,1.97691,47000000.0
2007-09-06 19:20:00,1.97691,1.9771,1.97654,1.97672,47000000.0
2007-09-06 19:25:00,1.97682,1.97682,1.97423,1.97463,41000000.0
2007-09-06 19:30:00,1.97454,1.97523,1.97454,1.97474,42000000.0
2007-09-06 19:35:00,1.97471,1.97472,1.9741,1.97427,38000000.0
2007-09-06 19:40:00,1.97467,1.97556,1.97467,1.97507,31000000.0
2007-09-06 19:45:00,1.97506,1.97523,1.97451,1.97457,40000000.0
2007-09-06 19:50:00,1.97477,1.97481,1.97307,1.97317,36000000.0
2007-09-06 19:55:00,1.97329,1.97399,1.97329,1.97385,41000000.0
2007-09-06 20:00:00,1.97398,1.97422,1.97331,1.97422,39000000.0
2007-09-06 20:05:00,1.97454,1.97488,1.97395,1.97437,45000000.0
2007-09-06 20:10:00,1.97435,1.97468,1.97431,1.97464,40000000.0
2007-09-06 20:15:00,1.97461,1.97467,1.9736,1.97411,42000000.0
2007-09-06 20:20:00,1.97404,1.97446,1.97347,1.97446,40000000.0
2007-09-06 20:25:00,1.97436,1.9752,1.97436,1.97446,43000000.0
2007-09-06 20:30:00,1.9744,1.97473,1.97338,1.97473,37000000.0
2007-09-06 20:35:00,1.9744,1.9748,1.97421,1.97457,46000000.0
2007-09-06 20:40:00,1.97453,1.97474,1.97414,1.97452,45000000.0
2007-09-06 20:45:00,1.97441,1.97464,1.97355,1.97406,39000000.0
2007-09-06 20:50:00,1.97444,1.97444,1.97376,1.97376,50000000.0
2007-09-06 20:55:00,1.97426,1.97437,1.97304,1.97304,38000000.0
2007-09-06 21:00:00,1.97297,1.97401,1.97275,1.97401,36000000.0
2007-09-06 21:05:00,1.97438,1.97496,1.97438,1.97441,43000000.0
2007-09-06 21:10:00,1.97436,1.97504,1.97378,1.97474,41000000.0
2007-09-06 21:15:00,1.97424,1.97474,1.97405,1.97445,37000000.0
2007-09-06 21:20:00,1.9743,1.97559,1.9739,1.97537,49000000.0
2007-09-06 21:25:00,1.97523,1.97557,1.97444,1.97456,36000000.0
2007-09-06 21:30:00,1.97452,1.9747,1.97388,1.97468,45000000.0
2007-09-06 21:35:00,1.97414,1.97428,1.9738,1.97411,44000000.0
2007-09-06 21:40:00,1.974,1.97547,1.974,1.97547,31000000.0
2007-09-06 21:45:00,1.9761,1.9762,1.97496,1.97529,40000000.0
2007-09-06 21:50:00,1.97534,1.97543,1.97449,1.97481,36000000.0
2007-09-06 21:55:00,1.97456,1.97484,1.97394,1.97394,37000000.0
2007-09-06 22:00:00,1.97446,1.9748,1.9735,1.9748,42000000.0
2007-09-06 22:05:00,1.97446,1.97455,1.97411,1.97448,42000000.0
2007-09-06 22:10:00,1.97475,1.97496,1.97402,1.97471,42000000.0
2007-09-06 22:15:00,1.9748,1.97523,1.97449,1.97519,40000000.0
2007-09-06 22:20:00,1.97532,1.97578,1.97515,1.97573,39000000.0
2007-09-06 22:25:00,1.97573,1.97579,1.97527,1.97549,40000000.0
2007-09-06 22:30:00,1.97551,1.9757,1.97531,1.97564,38000000.0
2007-09-06 22:35:00,1.97546,1.97603,1.97514,1.97603,43000000.0
2007-09-06 22:40:00,1.97614,1.97624,1.97503,1.97553,40000000.0
2007-09-06 22:45:00,1.97541,1.97566,1.97524,1.97555,45000000.0
2007-09-06 22:50:00,1.97517,1.97553,1.97491,1.97539,40000000.0
2007-09-06 22:55:00,1.97549,1.97549,1.97485,1.97518,35000000.0
2007-09-06 23:00:00,1.97557,1.97557,1.97432,1.97439,33000000.0
2007-09-06 23:05:00,1.97435,1.97475,1.9723,1.97407,42000000.0
2007-09-06 23:10:00,1.97509,1.97509,1.97389,1.97436,35000000.0
2007-09-06 23:15:00,1.97417,1.9754,1.97405,1.97467,46000000.0
2007-09-06 23:20:00,1.9748,1.97501,1.97439,1.97478,44000000.0
2007-09-06 23:25:00,1.97461,1.97465,1.97388,1.97455,43000000.0
2007-09-06 23:30:00,1.97464,1.97481,1.97414,1.97459,37000000.0
2007-09-06 23:35:00,1.97458,1.97494,1.97434,1.97456,43000000.0
2007-09-06 23:40:00,1.97426,1.97506,1.97393,1.97494,37000000.0
2007-09-06 23:45:00,1.97534,1.9756,1.97434,1.97462,40000000.0
2007-09-06 23:50:00,1.97466,1.97547,1.97336,1.97513,44000000.0
2007-09-06 23:55:00,1.97468,1.9749,1.97435,1.97471,41000000.0
2007-09-07 00:00:00,1.97439,1.9755,1.97408,1.9755,37000000.0
2007-09-07 00:05:00,1.97545,1.97545,1.97442,1.97458,41000000.0
2007-09-07 00:10:00,1.97455,1.97542,1.97434,1.9749,39000000.0
2007-09-07 00:15:00,1.9746,1.9754,1.97437,1.9754,43000000.0
2007-09-07 00:20:00,1.97482,1.9754,1.97456,1.97483,44000000.0
2007-09-07 00:25:00,1.97474,1.97526,1.9745,1.97491,29000000.0
2007-09-07 00:30:00,1.97453,1.97541,1.97452,1.97483,47000000.0
2007-09-07 00:35:00,1.97532,1.97653,1.97343,1.97565,36000000.0
2007-09-07 00:40:00,1.97555,1.97616,1.97552,1.97593,42000000.0
2007-09-07 00:45:00,1.97592,1.97603,1.97535,1.97541,46000000.0
2007-09-07 00:50:00,1.97555,1.97596,1.9755,1.97573,36000000.0
2007-09-07 00:55:00,1.9757,1.97599,1.9755,1.9758,36000000.0
2007-09-07 01:00:00,1.97577,1.97594,1.97476,1.97587,41000000.0
2007-09-07 01:05:00,1.97583,1.97617,1.975,1.97611,41000000.0
2007-09-07 01:10:00,1.97609,1.97665,1.97539,1.97539,45000000.0
2007-09-07 01:15:00,1.97625,1.97641,1.97562,1.97599,41000000.0
2007-09-07 01:20:00,1.9759,1.97597,1.97519,1.9756,40000000.0
2007-09-07 01:25:00,1.97581,1.97658,1.97578,1.97634,39000000.0
2007-09-07 01:30:00,1.97645,1.97755,1.97628,1.97648,43000000.0
2007-09-07 01:35:00,1.9769,1.97806,1.97638,1.97792,43000000.0
2007-09-07 01:40:00,1.97782,1.97808,1.97752,1.97774,43000000.0
2007-09-07 01:45:00,1.97784,1.97798,1.97717,1.97721,41000000.0
2007-09-07 01:50:00,1.97751,1.97773,1.97709,1.97731,43000000.0
2007-09-07 01:55:00,1.97703,1.98065,1.97572,1.98006,41000000.0
2007-09-07 02:00:00,1.97947,1.98041,1.97908,1.97957,58000000.0
2007-09-07 02:05:00,1.97934,1.97958,1.97918,1.97931,55000000.0
2007-09-07 02:10:00,1.97929,1.97943,1.97892,1.9791,43000000.0
2007-09-07 02:15:00,1.97909,1.97924,1.97853,1.97854,40000000.0
2007-09-07 02:20:00,1.9786,1.9788,1.9781,1.97818,48000000.0
2007-09-07 02:25:00,1.97828,1.9787,1.97783,1.97825,71000000.0
2007-09-07 02:30:00,1.97816,1.9785,1.97802,1.97833,57000000.0
2007-09-07 02:35:00,1.97804,1.97902,1.97783,1.97893,42000000.0
2007-09-07 02:40:00,1.97896,1.97957,1.97893,1.97914,50000000.0
2007-09-07 02:45:00,1.97906,1.97997,1.97878,1.9799,47000000.0
2007-09-07 02:50:00,1.97971,1.97993,1.97925,1.97935,38000000.0
2007-09-07 02:55:00,1.97893,1.98017,1.97893,1.98017,54000000.0
2007-09-07 03:00:00,1.98027,1.98043,1.97955,1.97968,43000000.0
2007-09-07 03:05:00,1.97957,1.97971,1.97849,1.97969,46000000.0
2007-09-07 03:10:00,1.97968,1.9807,1.97928,1.98036,38000000.0
2007-09-07 03:15:00,1.98058,1.98109,1.98014,1.98033,41000000.0
2007-09-07 03:20:00,1.98055,1.9807,1.9802,1.98045,33000000.0
2007-09-07 03:25:00,1.98027,1.9803,1.97903,1.9793,52000000.0
2007-09-07 03:30:00,1.97923,1.97947,1.97859,1.97859,44000000.0
2007-09-07 03:35:00,1.97852,1.97919,1.97719,1.97766,40000000.0
2007-09-07 03:40:00,1.97758,1.97864,1.97742,1.97791,42000000.0
2007-09-07 03:45:00,1.97779,1.97779,1.97627,1.97632,58000000.0
2007-09-07 03:50:00,1.9767,1.97671,1.97623,1.97666,43000000.0
2007-09-07 03:55:00,1.97668,1.97723,1.97623,1.97662,46000000.0
2007-09-07 04:00:00,1.977,1.97747,1.97633,1.97658,52000000.0
2007-09-07 04:05:00,1.97657,1.97733,1.97629,1.97701,42000000.0
2007-09-07 04:10:00,1.97693,1.97729,1.97665,1.9767,43000000.0
2007-09-07 04:15:00,1.97668,1.97731,1.97648,1.97707,63000000.0
2007-09-07 04:20:00,1.97709,1.97747,1.97632,1.97656,48000000.0
2007-09-07 04:25:00,1.97646,1.97681,1.97642,1.97655,56000000.0
2007-09-07 04:30:00,1.97652,1.9767,1.97613,1.97642,56000000.0
2007-09-07 04:35:00,1.97623,1.97672,1.97619,1.97662,33000000.0
2007-09-07 04:40:00,1.97667,1.97667,1.97593,1.97597,46000000.0
2007-09-07 04:45:00,1.97594,1.97609,1.97517,1.97533,40000000.0
2007-09-07 04:50:00,1.9752,1.97546,1.97506,1.97509,49000000.0
2007-09-07 04:55:00,1.9752,1.97615,1.97502,1.97606,49000000.0
2007-09-07 05:00:00,1.9761,1.97619,1.97552,1.97594,39000000.0
2007-09-07 05:05:00,1.97592,1.97592,1.97554,1.97577,51000000.0
2007-09-07 05:10:00,1.97582,1.97586,1.97535,1.9754,60000000.0
2007-09-07 05:15:00,1.97535,1.97581,1.97517,1.97565,53000000.0
2007-09-07 05:20:00,1.9756,1.97571,1.97487,1.97526,79000000.0
2007-09-07 05:25:00,1.97535,1.9757,1.97518,1.97521,125000000.0
2007-09-07 05:30:00,1.97483,1.97495,1.9745,1.97491,43000000.0
2007-09-07 05:35:00,1.97465,1.97569,1.97451,1.9751,54000000.0
2007-09-07 05:40:00,1.97571,1.97629,1.97534,1.9757,51000000.0
2007-09-07 05:45:00,1.97571,1.97663,1.97571,1.97655,54000000.0
2007-09-07 05:50:00,1.97682,1.97713,1.97635,1.97658,82000000.0
2007-09-07 05:55:00,1.97645,1.97658,1.97621,1.9764,42000000.0
2007-09-07 06:00:00,1.97604,1.97615,1.97465,1.97493,72000000.0
2007-09-07 06:05:00,1.97498,1.97512,1.97453,1.97453,45000000.0
2007-09-07 06:10:00,1.97483,1.9758,1.97481,1.97564,47000000.0
2007-09-07 06:15:00,1.97534,1.97547,1.97451,1.97527,55000000.0
2007-09-07 06:20:00,1.97521,1.97572,1.97441,1.97441,77000000.0
2007-09-07 06:25:00,1.97533,1.97596,1.97491,1.97491,41000000.0
2007-09-07 06:30:00,1.97489,1.97527,1.97489,1.97491,85000000.0
2007-09-07 06:35:00,1.97484,1.97517,1.97469,1.97507,45000000.0
2007-09-07 06:40:00,1.97514,1.97538,1.97487,1.97499,42000000.0
2007-09-07 06:45:00,1.97515,1.9752,1.97329,1.97505,39000000.0
2007-09-07 06:50:00,1.97482,1.97551,1.97482,1.97534,46000000.0
2007-09-07 06:55:00,1.97514,1.97533,1.97472,1.97489,55000000.0
2007-09-07 07:00:00,1.97496,1.97513,1.9746,1.97503,56000000.0
2007-09-07 07:05:00,1.97508,1.97549,1.97451,1.97515,58000000.0
2007-09-07 07:10:00,1.97523,1.97571,1.97503,1.97564,61000000.0
2007-09-07 07:15:00,1.97555,1.97555,1.97403,1.97442,50000000.0
2007-09-07 07:20:00,1.97402,1.97411,1.97372,1.97384,60000000.0
2007-09-07 07:25:00,1.97418,1.97505,1.97373,1.97486,106000000.0
2007-09-07 07:30:00,1.97481,1.97503,1.97414,1.97452,76000000.0
2007-09-07 07:35:00,1.97469,1.97537,1.97393,1.97519,56000000.0
2007-09-07 07:40:00,1.97493,1.97584,1.97489,1.97489,72000000.0
2007-09-07 07:45:00,1.97497,1.97526,1.97455,1.97508,65000000.0
2007-09-07 07:50:00,1.97513,1.97536,1.97498,1.97523,97000000.0
2007-09-07 07:55:00,1.97531,1.97571,1.9749,1.97551,101000000.0
2007-09-07 08:00:00,1.97548,1.97554,1.97492,1.97519,106000000.0
2007-09-07 08:05:00,1.97527,1.97588,1.97447,1.97588,93000000.0
2007-09-07 08:10:00,1.97567,1.97567,1.97484,1.97513,118000000.0
2007-09-07 08:15:00,1.97537,1.97544,1.97503,1.97518,94000000.0
2007-09-07 08:20:00,1.97532,1.97571,1.97425,1.97525,91000000.0
2007-09-07 08:25:00,1.97511,1.97518,1.97478,1.97514,154000000.0
2007-09-07 08:30:00,1.97515,1.97571,1.97481,1.97502,216000000.0
2007-09-07 08:35:00,1.97486,1.97501,1.97439,1.97462,120000000.0
2007-09-07 08:40:00,1.97462,1.97547,1.97461,1.97518,123000000.0
2007-09-07 08:45:00,1.97519,1.97526,1.97484,1.97516,148000000.0
2007-09-07 08:50:00,1.97518,1.9752,1.97453,1.97463,232000000.0
2007-09-07 08:55:00,1.97482,1.97661,1.97478,1.9763,129000000.0
2007-09-07 09:00:00,1.97637,1.9767,1.97531,1.97531,98000000.0
2007-09-07 09:05:00,1.97513,1.97553,1.97475,1.97519,129000000.0
2007-09-07 09:10:00,1.97512,1.97595,1.97511,1.9759,216000000.0
2007-09-07 09:15:00,1.97606,1.97606,1.97513,1.97591,232000000.0
2007-09-07 09:20:00,1.97594,1.97612,1.97437,1.97454,273000000.0
2007-09-07 09:25:00,1.97453,1.97482,1.97412,1.97417,194000000.0
2007-09-07 09:30:00,1.9742,1.97505,1.9742,1.9747,151000000.0
2007-09-07 09:35:00,1.97474,1.97522,1.97458,1.97497,228000000.0
2007-09-07 09:40:00,1.97451,1.97632,1.97451,1.97632,226000000.0
2007-09-07 09:45:00,1.97596,1.97638,1.97595,1.976,136000000.0
2007-09-07 09:50:00,1.97581,1.9793,1.97581,1.97841,196000000.0
2007-09-07 09:55:00,1.97799,1.97873,1.97773,1.97773,190000000.0
2007-09-07 10:00:00,1.97711,1.9784,1.97688,1.97826,196000000.0
2007-09-07 10:05:00,1.97826,1.97826,1.97766,1.97773,232000000.0
2007-09-07 10:10:00,1.97745,1.97836,1.97745,1.97836,303000000.0
2007-09-07 10:15:00,1.97874,1.97874,1.97731,1.97759,225000000.0
2007-09-07 10:20:00,1.97798,1.97805,1.97713,1.97788,233000000.0
2007-09-07 10:25:00,1.97784,1.97807,1.97743,1.97807,301000000.0
2007-09-07 10:30:00,1.97803,1.97817,1.97741,1.97763,157000000.0
2007-09-07 10:35:00,1.97758,1.97938,1.97748,1.97938,140000000.0
2007-09-07 10:40:00,1.9794,1.98021,1.9794,1.9802,139000000.0
2007-09-07 10:45:00,1.98001,1.9816,1.98001,1.98115,165000000.0
2007-09-07 10:50:00,1.9811,1.98192,1.98082,1.98098,206000000.0
2007-09-07 10:55:00,1.9809,1.98209,1.9809,1.98209,176000000.0
2007-09-07 11:00:00,1.98213,1.98582,1.98192,1.98502,178000000.0
2007-09-07 11:05:00,1.98501,1.98527,1.9845,1.98495,142000000.0
2007-09-07 11:10:00,1.98498,1.98538,1.98474,1.98494,236000000.0
2007-09-07 11:15:00,1.98473,1.98473,1.98339,1.98372,218000000.0
2007-09-07 11:20:00,1.98423,1.98473,1.98353,1.98473,229000000.0
2007-09-07 11:25:00,1.98459,1.98469,1.98426,1.98434,183000000.0
2007-09-07 11:30:00,1.98427,1.98434,1.98372,1.98395,173000000.0
2007-09-07 11:35:00,1.98382,1.98407,1.98334,1.9839,231000000.0
2007-09-07 11:40:00,1.98392,1.984,1.98197,1.98349,185000000.0
2007-09-07 11:45:00,1.98337,1.9844,1.98331,1.9844,169000000.0
2007-09-07 11:50:00,1.98436,1.98457,1.98326,1.98373,188000000.0
2007-09-07 11:55:00,1.98387,1.98417,1.98299,1.98314,200000000.0
2007-09-07 12:00:00,1.9826,1.9827,1.98101,1.98198,150000000.0
2007-09-07 12:05:00,1.98216,1.98241,1.98162,1.98162,112000000.0
2007-09-07 12:10:00,1.98139,1.98161,1.97939,1.98042,149000000.0
2007-09-07 12:15:00,1.98053,1.98072,1.97988,1.98002,180000000.0
2007-09-07 12:20:00,1.98065,1.9808,1.98019,1.98038,178000000.0
2007-09-07 12:25:00,1.9803,1.9805,1.97843,1.97843,208000000.0
2007-09-07 12:30:00,1.97985,1.98048,1.97798,1.98016,188000000.0
2007-09-07 12:35:00,1.9802,1.9802,1.97966,1.97968,110000000.0
2007-09-07 12:40:00,1.97968,1.98026,1.97798,1.98022,82000000.0
2007-09-07 12:45:00,1.98005,1.98021,1.97902,1.97902,160000000.0
2007-09-07 12:50:00,1.979,1.979,1.97773,1.97873,129000000.0
2007-09-07 12:55:00,1.97877,1.97915,1.97837,1.97885,131000000.0
2007-09-07 13:00:00,1.97897,1.98033,1.97897,1.98023,91000000.0
2007-09-07 13:05:00,1.98026,1.98044,1.98009,1.98031,126000000.0
2007-09-07 13:10:00,1.98034,1.98113,1.98034,1.98071,104000000.0
2007-09-07 13:15:00,1.98071,1.9811,1.98048,1.98048,141000000.0
2007-09-07 13:20:00,1.98047,1.98054,1.98009,1.9802,165000000.0
2007-09-07 13:25:00,1.9802,1.98047,1.97993,1.98047,128000000.0
2007-09-07 13:30:00,1.98056,1.98153,1.98023,1.98147,118000000.0
2007-09-07 13:35:00,1.98124,1.98207,1.98124,1.98202,143000000.0
2007-09-07 13:40:00,1.98281,1.98356,1.9825,1.9834,145000000.0
2007-09-07 13:45:00,1.98317,1.98329,1.98115,1.98209,101000000.0
2007-09-07 13:50:00,1.98256,1.98275,1.98097,1.98105,144000000.0
2007-09-07 13:55:00,1.98098,1.9834,1.9807,1.98301,144000000.0
2007-09-07 14:00:00,1.98312,1.98421,1.98175,1.98211,124000000.0
2007-09-07 14:05:00,1.98232,1.98296,1.98182,1.98296,128000000.0
2007-09-07 14:10:00,1.98296,1.98296,1.98244,1.98256,104000000.0
2007-09-07 14:15:00,1.98274,1.98315,1.98227,1.98256,86000000.0
2007-09-07 14:20:00,1.98191,1.98206,1.97931,1.98031,84000000.0
2007-09-07 14:25:00,1.98093,1.98252,1.98066,1.98066,75000000.0
2007-09-07 14:30:00,1.98263,1.98692,1.98079,1.98591,67000000.0
2007-09-07 14:35:00,1.98638,1.98754,1.98503,1.98754,41000000.0
2007-09-07 14:40:00,1.98772,1.99503,1.98768,1.99477,43000000.0
2007-09-07 14:45:00,1.99538,1.9962,1.99387,1.99465,41000000.0
2007-09-07 14:50:00,1.99399,1.99414,1.99128,1.99128,39000000.0
2007-09-07 14:55:00,1.99162,1.99273,1.99108,1.99112,38000000.0
2007-09-07 15:00:00,1.99118,1.99118,1.98861,1.98903,37000000.0
2007-09-07 15:05:00,1.98944,1.98982,1.98885,1.98925,41000000.0
2007-09-07 15:10:00,1.9898,1.99018,1.98912,1.98962,47000000.0
2007-09-07 15:15:00,1.98972,1.99101,1.98969,1.99006,41000000.0
2007-09-07 15:20:00,1.98983,1.99068,1.98948,1.99039,42000000.0
2007-09-07 15:25:00,1.99038,1.99141,1.99037,1.99111,39000000.0
2007-09-07 15:30:00,1.9912,1.99238,1.9912,1.9916,45000000.0
2007-09-07 15:35:00,1.99273,1.99627,1.99273,1.99627,39000000.0
2007-09-07 15:40:00,1.99718,1.99794,1.99713,1.99713,44000000.0
2007-09-07 15:45:00,1.99668,1.99668,1.99496,1.99544,40000000.0
2007-09-07 15:50:00,1.99452,1.99479,1.99366,1.99454,42000000.0
2007-09-07 15:55:00,1.99436,1.99486,1.99409,1.99409,43000000.0
2007-09-07 16:00:00,1.99354,1.99385,1.9926,1.99356,43000000.0
2007-09-07 16:05:00,1.99364,1.99373,1.99149,1.99264,44000000.0
2007-09-07 16:10:00,1.99236,1.99386,1.99206,1.99368,44000000.0
2007-09-07 16:15:00,1.99387,1.99435,1.99366,1.99398,47000000.0
2007-09-07 16:20:00,1.99378,1.99424,1.99169,1.99186,44000000.0
2007-09-07 16:25:00,1.99166,1.9927,1.99123,1.9927,43000000.0
2007-09-07 16:30:00,1.99278,1.99278,1.99159,1.99207,42000000.0
2007-09-07 16:35:00,1.99232,1.99269,1.99135,1.99163,38000000.0
2007-09-07 16:40:00,1.99143,1.99331,1.99136,1.99295,42000000.0
2007-09-07 16:45:00,1.99277,1.99372,1.99277,1.99342,47000000.0
2007-09-07 16:50:00,1.99327,1.99574,1.99305,1.99568,39000000.0
2007-09-07 16:55:00,1.99566,1.99625,1.99448,1.99468,44000000.0
2007-09-07 17:00:00,1.99424,1.99485,1.99253,1.99485,40000000.0
2007-09-07 17:05:00,1.99481,1.99481,1.99377,1.99416,44000000.0
2007-09-07 17:10:00,1.9941,1.99564,1.99385,1.99564,40000000.0
2007-09-07 17:15:00,1.99594,1.99658,1.99558,1.99651,40000000.0
2007-09-07 17:20:00,1.9962,2.00257,1.99603,2.00257,41000000.0
2007-09-07 17:25:00,2.00225,2.00355,2.0019,2.00344,38000000.0
2007-09-07 17:30:00,2.00356,2.00432,2.00189,2.00189,45000000.0
2007-09-07 17:35:00,2.00003,2.00003,1.99718,1.99733,36000000.0
2007-09-07 17:40:00,1.99791,2.00148,1.9969,1.99959,45000000.0
2007-09-07 17:45:00,1.99901,1.99901,1.99663,1.99709,37000000.0
2007-09-07 17:50:00,1.99738,1.99871,1.99727,1.99783,39000000.0
2007-09-07 17:55:00,1.99781,1.99862,1.9976,1.99829,44000000.0
2007-09-07 18:00:00,1.99855,2.00092,1.99855,2.00092,44000000.0
2007-09-07 18:05:00,2.00067,2.00068,1.99918,1.99918,44000000.0
2007-09-07 18:10:00,1.99901,1.99901,1.99606,1.99663,45000000.0
2007-09-07 18:15:00,1.99598,1.99659,1.99583,1.99623,46000000.0
2007-09-07 18:20:00,1.99658,1.99728,1.99527,1.99728,47000000.0
2007-09-07 18:25:00,1.99705,1.99725,1.99221,1.99221,36000000.0
2007-09-07 18:30:00,1.99224,1.99359,1.99224,1.99327,46000000.0
2007-09-07 18:35:00,1.99285,1.9929,1.99156,1.9917,38000000.0
2007-09-07 18:40:00,1.99013,1.99049,1.98837,1.99049,41000000.0
2007-09-07 18:45:00,1.9906,1.99075,1.99,1.99,44000000.0
2007-09-07 18:50:00,1.99007,1.99036,1.98939,1.98998,44000000.0
2007-09-07 18:55:00,1.99001,1.99001,1.98876,1.98897,41000000.0
2007-09-07 19:00:00,1.98891,1.98915,1.98857,1.98879,37000000.0
2007-09-07 19:05:00,1.98867,1.98871,1.98659,1.98664,40000000.0
2007-09-07 19:10:00,1.98588,1.98604,1.98456,1.98536,44000000.0
2007-09-07 19:15:00,1.98562,1.9865,1.98541,1.98649,47000000.0
2007-09-07 19:20:00,1.98649,1.98649,1.98606,1.98638,47000000.0
2007-09-07 19:25:00,1.98612,1.98667,1.98592,1.9864,41000000.0
2007-09-07 19:30:00,1.98627,1.98646,1.98509,1.98509,42000000.0
2007-09-07 19:35:00,1.98519,1.98617,1.98505,1.98583,38000000.0
2007-09-07 19:40:00,1.9858,1.98744,1.9858,1.98744,42000000.0
2007-09-07 19:45:00,1.9877,1.98871,1.9877,1.98856,40000000.0
2007-09-07 19:50:00,1.98838,1.9901,1.98813,1.9899,36000000.0
2007-09-07 19:55:00,1.98924,1.99226,1.98924,1.99222,41000000.0
2007-09-07 20:00:00,1.99239,1.99319,1.99201,1.99258,39000000.0
2007-09-07 20:05:00,1.99245,1.99316,1.99181,1.99234,45000000.0
2007-09-07 20:10:00,1.99227,1.99265,1.99173,1.99188,40000000.0
2007-09-07 20:15:00,1.99132,1.99132,1.98926,1.9896,42000000.0
2007-09-07 20:20:00,1.9898,1.99076,1.98956,1.99069,40000000.0
2007-09-07 20:25:00,1.99046,1.99087,1.99022,1.99022,43000000.0
2007-09-07 20:30:00,1.99059,1.99095,1.99005,1.99015,37000000.0
2007-09-07 20:35:00,1.98991,1.99042,1.98948,1.98965,46000000.0
2007-09-07 20:40:00,1.98886,1.98899,1.98797,1.98899,45000000.0
2007-09-07 20:45:00,1.98922,1.98959,1.989,1.989,39000000.0
2007-09-07 20:50:00,1.98917,1.9906,1.98917,1.98955,50000000.0
2007-09-07 20:55:00,1.98945,1.99311,1.98907,1.99296,38000000.0
2007-09-07 21:00:00,1.99326,1.99326,1.99095,1.99114,36000000.0
2007-09-07 21:05:00,1.99136,1.99178,1.99127,1.99158,43000000.0
2007-09-07 21:10:00,1.99187,1.9919,1.99029,1.99085,41000000.0
2007-09-07 21:15:00,1.99112,1.99113,1.98968,1.99052,37000000.0
2007-09-07 21:20:00,1.99066,1.9912,1.99063,1.99115,49000000.0
2007-09-07 21:25:00,1.99103,1.99571,1.99103,1.99449,36000000.0
2007-09-07 21:30:00,1.9944,1.99444,1.99248,1.99282,45000000.0
2007-09-07 21:35:00,1.99252,1.99294,1.99239,1.9929,44000000.0
2007-09-07 21:40:00,1.99279,1.9937,1.99244,1.9927,40000000.0
2007-09-07 21:45:00,1.99251,1.99403,1.99232,1.99349,42000000.0
2007-09-07 21:50:00,1.9936,1.9936,1.99204,1.99204,36000000.0
2007-09-07 21:55:00,1.99078,1.99138,1.98937,1.99096,37000000.0
2007-09-07 22:00:00,1.99061,1.99113,1.99061,1.99105,42000000.0
2007-09-07 22:05:00,1.99102,1.99189,1.99058,1.99079,42000000.0
2007-09-07 22:10:00,1.99093,1.99127,1.99075,1.99121,42000000.0
2007-09-07 22:15:00,1.99126,1.99141,1.99082,1.99082,40000000.0
2007-09-07 22:20:00,1.99097,1.9912,1.99052,1.991,28000000.0
2007-09-07 22:25:00,1.99092,1.99092,1.99031,1.99065,40000000.0
2007-09-07 22:30:00,1.99056,1.99063,1.9903,1.99062,38000000.0
2007-09-07 22:35:00,1.99081,1.99192,1.99042,1.99051,43000000.0
2007-09-07 22:40:00,1.99186,1.99186,1.99032,1.99146,38000000.0
2007-09-07 22:45:00,1.99149,1.99314,1.99141,1.99144,45000000.0
2007-09-07 22:50:00,1.99129,1.9915,1.99097,1.99116,40000000.0
2007-09-07 22:55:00,1.99129,1.9914,1.99037,1.99069,35000000.0
2007-09-09 23:00:00,1.99792,2.00007,1.99314,1.99992,35000000.0
2007-09-09 23:05:00,1.99871,2.00034,1.99871,1.99921,42000000.0
2007-09-09 23:10:00,1.99921,2.00023,1.99914,2.00015,34000000.0
2007-09-09 23:15:00,2.0007,2.00186,2.00054,2.00146,41000000.0
2007-09-09 23:20:00,2.00132,2.0014,1.99972,2.001,44000000.0
2007-09-09 23:25:00,2.00106,2.00154,2.00033,2.00073,43000000.0
2007-09-09 23:30:00,2.00098,2.00138,2.00034,2.00129,37000000.0
2007-09-09 23:35:00,2.00156,2.00224,2.00063,2.00172,43000000.0
2007-09-09 23:40:00,2.00136,2.00151,2.00007,2.00128,31000000.0
2007-09-09 23:45:00,2.00075,2.00117,1.99927,2.00034,40000000.0
2007-09-09 23:50:00,2.00052,2.00207,1.99975,2.00086,44000000.0
2007-09-09 23:55:00,2.00033,2.00141,2.00033,2.00128,41000000.0
2007-09-10 00:00:00,2.00116,2.00262,2.00116,2.00262,37000000.0
2007-09-10 00:05:00,2.00277,2.00345,2.00059,2.00143,41000000.0
2007-09-10 00:10:00,2.00134,2.00258,2.00134,2.00212,39000000.0
2007-09-10 00:15:00,2.0022,2.00325,2.002,2.0031,42000000.0
2007-09-10 00:20:00,2.00274,2.00373,2.0027,2.00314,45000000.0
2007-09-10 00:25:00,2.00316,2.00342,2.00195,2.00195,28000000.0
2007-09-10 00:30:00,2.00111,2.0028,2.00094,2.00231,47000000.0
2007-09-10 00:35:00,2.00234,2.00574,2.00019,2.00514,36000000.0
2007-09-10 00:40:00,2.00481,2.00596,2.00481,2.0056,42000000.0
2007-09-10 00:45:00,2.00512,2.00695,2.00454,2.00689,46000000.0
2007-09-10 00:50:00,2.00664,2.00753,2.0062,2.0073,36000000.0
2007-09-10 00:55:00,2.00716,2.00779,2.00716,2.0074,36000000.0
2007-09-10 01:00:00,2.00796,2.00845,2.00721,2.00721,41000000.0
2007-09-10 01:05:00,2.0072,2.00739,2.00577,2.00633,41000000.0
2007-09-10 01:10:00,2.00616,2.00644,2.00562,2.00625,45000000.0
2007-09-10 01:15:00,2.00648,2.00808,2.00604,2.00808,41000000.0
2007-09-10 01:20:00,2.00819,2.00943,2.00804,2.00815,40000000.0
2007-09-10 01:25:00,2.00834,2.00928,2.0082,2.00895,36000000.0
2007-09-10 01:30:00,2.0087,2.00956,2.00857,2.00926,40000000.0
2007-09-10 01:35:00,2.0094,2.00971,2.0067,2.00751,45000000.0
2007-09-10 01:40:00,2.00767,2.00778,2.00637,2.00641,43000000.0
2007-09-10 01:45:00,2.00637,2.00702,2.0055,2.00576,41000000.0
2007-09-10 01:50:00,2.00589,2.00722,2.00579,2.00686,43000000.0
2007-09-10 01:55:00,2.00671,2.00689,2.00442,2.00642,41000000.0
2007-09-10 02:00:00,2.00649,2.00656,2.00515,2.00601,63000000.0
2007-09-10 02:05:00,2.00606,2.00728,2.00576,2.00728,55000000.0
2007-09-10 02:10:00,2.00729,2.00809,2.00729,2.00763,43000000.0
2007-09-10 02:15:00,2.00748,2.00949,2.00741,2.00949,40000000.0
2007-09-10 02:20:00,2.00924,2.01016,2.00892,2.00922,48000000.0
2007-09-10 02:25:00,2.00883,2.01062,2.00775,2.01062,71000000.0
2007-09-10 02:30:00,2.01056,2.01077,2.00953,2.01045,57000000.0
2007-09-10 02:35:00,2.01068,2.01328,2.01066,2.01239,42000000.0
2007-09-10 02:40:00,2.01236,2.01411,2.01228,2.0139,50000000.0
2007-09-10 02:45:00,2.01416,2.01625,2.01416,2.01488,47000000.0
2007-09-10 02:50:00,2.01469,2.0154,2.01408,2.01481,37000000.0
2007-09-10 02:55:00,2.01432,2.01619,2.01432,2.01617,54000000.0
2007-09-10 03:00:00,2.01578,2.01611,2.01427,2.01546,43000000.0
2007-09-10 03:05:00,2.01553,2.01742,2.01542,2.01653,46000000.0
2007-09-10 03:10:00,2.01655,2.01712,2.01623,2.01623,38000000.0
2007-09-10 03:15:00,2.01612,2.01619,2.01514,2.01538,41000000.0
2007-09-10 03:20:00,2.01552,2.01653,2.01515,2.01557,38000000.0
2007-09-10 03:25:00,2.01579,2.01579,2.01464,2.01541,55000000.0
2007-09-10 03:30:00,2.01535,2.01641,2.01486,2.01566,38000000.0
2007-09-10 03:35:00,2.01596,2.0161,2.01329,2.01396,40000000.0
2007-09-10 03:40:00,2.01379,2.01383,2.01187,2.01192,42000000.0
2007-09-10 03:45:00,2.01219,2.01219,2.01043,2.01057,58000000.0
2007-09-10 03:50:00,2.01009,2.01009,2.00585,2.00898,43000000.0
2007-09-10 03:55:00,2.00873,2.00877,2.00725,2.0075,46000000.0
2007-09-10 04:00:00,2.00748,2.00799,2.0064,2.0075,52000000.0
2007-09-10 04:05:00,2.00742,2.00887,2.00732,2.00875,42000000.0
2007-09-10 04:10:00,2.00875,2.01042,2.0086,2.01042,43000000.0
2007-09-10 04:15:00,2.01046,2.01049,2.00949,2.0096,63000000.0
2007-09-10 04:20:00,2.00954,2.00995,2.00911,2.00967,48000000.0
2007-09-10 04:25:00,2.00982,2.01075,2.00963,2.01075,56000000.0
2007-09-10 04:30:00,2.01067,2.01067,2.00968,2.01056,56000000.0
2007-09-10 04:35:00,2.01045,2.0113,2.00971,2.01107,36000000.0
2007-09-10 04:40:00,2.01116,2.01138,2.01059,2.01074,46000000.0
2007-09-10 04:45:00,2.01055,2.01055,2.00954,2.00984,40000000.0
2007-09-10 04:50:00,2.00955,2.00967,2.00911,2.00935,49000000.0
2007-09-10 04:55:00,2.00928,2.00972,2.0091,2.00945,49000000.0
2007-09-10 05:00:00,2.00946,2.00963,2.00936,2.00949,36000000.0
2007-09-10 05:05:00,2.00957,2.01068,2.00944,2.01053,51000000.0
2007-09-10 05:10:00,2.01047,2.01144,2.01023,2.01127,60000000.0
2007-09-10 05:15:00,2.01129,2.01129,2.01032,2.01038,44000000.0
2007-09-10 05:20:00,2.01041,2.01068,2.00946,2.01014,79000000.0
2007-09-10 05:25:00,2.00954,2.01011,2.00918,2.00976,125000000.0
2007-09-10 05:30:00,2.0098,2.00992,2.00855,2.00862,43000000.0
2007-09-10 05:35:00,2.0086,2.00909,2.00803,2.00843,54000000.0
2007-09-10 05:40:00,2.0086,2.00877,2.00733,2.00747,51000000.0
2007-09-10 05:45:00,2.00759,2.00796,2.00632,2.00658,49000000.0
2007-09-10 05:50:00,2.00627,2.00627,2.00301,2.00476,82000000.0
2007-09-10 05:55:00,2.0043,2.00469,2.00133,2.00174,43000000.0
2007-09-10 06:00:00,2.00149,2.00476,2.00149,2.00476,72000000.0
2007-09-10 06:05:00,2.00465,2.00525,2.00455,2.00525,45000000.0
2007-09-10 06:10:00,2.00493,2.00498,2.00403,2.00415,47000000.0
2007-09-10 06:15:00,2.00375,2.00452,2.00328,2.00345,55000000.0
2007-09-10 06:20:00,2.00333,2.00394,2.00303,2.00316,77000000.0
2007-09-10 06:25:00,2.0028,2.00354,2.00036,2.00041,41000000.0
2007-09-10 06:30:00,2.00066,2.0012,1.99924,1.99935,85000000.0
2007-09-10 06:35:00,1.99946,1.99985,1.99912,1.99985,45000000.0
2007-09-10 06:40:00,1.99968,2.00129,1.99965,2.00129,42000000.0
2007-09-10 06:45:00,2.00131,2.00136,1.99931,2.00109,39000000.0
2007-09-10 06:50:00,2.00093,2.00094,1.99999,2.00014,46000000.0
2007-09-10 06:55:00,1.99973,2.00068,1.99941,1.99952,55000000.0
2007-09-10 07:00:00,2.00014,2.00128,2.00014,2.00103,56000000.0
2007-09-10 07:05:00,2.00137,2.00275,2.00106,2.00256,58000000.0
2007-09-10 07:10:00,2.00264,2.00362,2.00264,2.00295,61000000.0
2007-09-10 07:15:00,2.00311,2.00324,2.00153,2.00168,50000000.0
2007-09-10 07:20:00,2.00204,2.00315,2.00204,2.00282,60000000.0
2007-09-10 07:25:00,2.0027,2.00357,2.0027,2.0029,106000000.0
2007-09-10 07:30:00,2.00252,2.00453,2.00252,2.00415,76000000.0
2007-09-10 07:35:00,2.00421,2.00477,2.00381,2.00456,56000000.0
2007-09-10 07:40:00,2.00469,2.00501,2.00435,2.00499,72000000.0
2007-09-10 07:45:00,2.00481,2.00642,2.00481,2.00622,65000000.0
2007-09-10 07:50:00,2.00647,2.00662,2.00568,2.00568,97000000.0
2007-09-10 07:55:00,2.00518,2.00604,2.00448,2.00598,101000000.0
2007-09-10 08:00:00,2.00586,2.00591,2.00516,2.00565,106000000.0
2007-09-10 08:05:00,2.00564,2.00586,2.00388,2.00421,93000000.0
2007-09-10 08:10:00,2.00436,2.00465,2.00287,2.00305,118000000.0
2007-09-10 08:15:00,2.00309,2.0036,1.99992,2.00033,94000000.0
2007-09-10 08:20:00,2.00042,2.00042,1.99701,1.9977,91000000.0
2007-09-10 08:25:00,1.99759,2.00097,1.99623,1.99906,154000000.0
2007-09-10 08:30:00,1.99898,1.99901,1.9983,1.99901,216000000.0
2007-09-10 08:35:00,1.99875,1.99879,1.99773,1.99799,120000000.0
2007-09-10 08:40:00,1.99801,1.99823,1.9972,1.99785,123000000.0
2007-09-10 08:45:00,1.9978,1.99893,1.99778,1.9986,148000000.0
2007-09-10 08:50:00,1.99868,1.99868,1.99756,1.99791,232000000.0
2007-09-10 08:55:00,1.99805,1.99905,1.99788,1.99857,129000000.0
2007-09-10 09:00:00,1.99858,1.99858,1.99692,1.99705,98000000.0
2007-09-10 09:05:00,1.99674,1.99874,1.99666,1.99833,129000000.0
2007-09-10 09:10:00,1.99818,1.99843,1.99787,1.99813,216000000.0
2007-09-10 09:15:00,1.99828,1.99844,1.99607,1.99622,232000000.0
2007-09-10 09:20:00,1.99606,1.99611,1.99239,1.99281,273000000.0
2007-09-10 09:25:00,1.99325,1.99495,1.99325,1.99495,194000000.0
2007-09-10 09:30:00,1.99473,1.9957,1.99378,1.99407,151000000.0
2007-09-10 09:35:00,1.99461,1.997,1.99461,1.997,228000000.0
2007-09-10 09:40:00,1.99697,1.99748,1.99637,1.99657,226000000.0
2007-09-10 09:45:00,1.99668,1.99686,1.99541,1.99549,136000000.0
2007-09-10 09:50:00,1.99567,1.99567,1.99416,1.99444,196000000.0
2007-09-10 09:55:00,1.99455,1.99459,1.99239,1.9936,190000000.0
2007-09-10 10:00:00,1.99386,1.99398,1.99298,1.99316,196000000.0
2007-09-10 10:05:00,1.99356,1.9937,1.99215,1.99262,232000000.0
2007-09-10 10:10:00,1.99259,1.99259,1.99167,1.99206,303000000.0
2007-09-10 10:15:00,1.99195,1.99215,1.99123,1.99178,225000000.0
2007-09-10 10:20:00,1.99176,1.99386,1.99169,1.99386,233000000.0
2007-09-10 10:25:00,1.99392,1.99486,1.99377,1.99437,301000000.0
2007-09-10 10:30:00,1.99452,1.99541,1.99413,1.99541,157000000.0
2007-09-10 10:35:00,1.99535,1.99545,1.99473,1.99535,140000000.0
2007-09-10 10:40:00,1.99529,1.99531,1.99411,1.99419,139000000.0
2007-09-10 10:45:00,1.99413,1.99466,1.99228,1.99228,165000000.0
2007-09-10 10:50:00,1.99239,1.99349,1.99235,1.99264,206000000.0
2007-09-10 10:55:00,1.9925,1.99282,1.99154,1.99244,176000000.0
2007-09-10 11:00:00,1.99292,1.99305,1.99226,1.99296,178000000.0
2007-09-10 11:05:00,1.99321,1.99428,1.99319,1.99377,142000000.0
2007-09-10 11:10:00,1.99364,1.99364,1.99121,1.99143,236000000.0
2007-09-10 11:15:00,1.99108,1.99128,1.98928,1.98946,218000000.0
2007-09-10 11:20:00,1.98943,1.98946,1.9886,1.98937,229000000.0
2007-09-10 11:25:00,1.98925,1.98974,1.98885,1.98974,183000000.0
2007-09-10 11:30:00,1.98957,1.98958,1.9878,1.98944,173000000.0
2007-09-10 11:35:00,1.98938,1.98938,1.98849,1.98878,231000000.0
2007-09-10 11:40:00,1.98892,1.99019,1.98892,1.98943,185000000.0
2007-09-10 11:45:00,1.98947,1.99096,1.98947,1.99046,169000000.0
2007-09-10 11:50:00,1.99063,1.99125,1.99029,1.99058,188000000.0
2007-09-10 11:55:00,1.9907,1.99097,1.98944,1.98967,200000000.0
2007-09-10 12:00:00,1.98968,1.99088,1.98951,1.99014,150000000.0
2007-09-10 12:05:00,1.98999,1.98999,1.98925,1.98925,112000000.0
2007-09-10 12:10:00,1.98915,1.98948,1.98873,1.98893,149000000.0
2007-09-10 12:15:00,1.98879,1.99002,1.98879,1.98993,180000000.0
2007-09-10 12:20:00,1.98985,1.99109,1.98951,1.99049,178000000.0
2007-09-10 12:25:00,1.9905,1.99109,1.98816,1.98892,208000000.0
2007-09-10 12:30:00,1.99096,1.99152,1.98923,1.99144,188000000.0
2007-09-10 12:35:00,1.9913,1.99161,1.9909,1.99144,110000000.0
2007-09-10 12:40:00,1.99161,1.99235,1.99138,1.99235,82000000.0
2007-09-10 12:45:00,1.99235,1.99246,1.98967,1.99028,160000000.0
2007-09-10 12:50:00,1.9903,1.9903,1.98822,1.98829,129000000.0
2007-09-10 12:55:00,1.98814,1.98834,1.98646,1.98646,131000000.0
2007-09-10 13:00:00,1.98689,1.98772,1.98658,1.98683,91000000.0
2007-09-10 13:05:00,1.98715,1.98723,1.98462,1.98462,126000000.0
2007-09-10 13:10:00,1.98495,1.98637,1.98495,1.98637,104000000.0
2007-09-10 13:15:00,1.98639,1.98805,1.98639,1.98805,141000000.0
2007-09-10 13:20:00,1.98803,1.98895,1.98783,1.98836,165000000.0
2007-09-10 13:25:00,1.98868,1.9892,1.98805,1.98833,128000000.0
2007-09-10 13:30:00,1.98851,1.98884,1.98742,1.98834,118000000.0
2007-09-10 13:35:00,1.98848,1.9889,1.98713,1.9884,143000000.0
2007-09-10 13:40:00,1.98839,1.98896,1.98791,1.98858,145000000.0
2007-09-10 13:45:00,1.98869,1.98977,1.98843,1.98919,101000000.0
2007-09-10 13:50:00,1.98936,1.98987,1.98923,1.98956,144000000.0
2007-09-10 13:55:00,1.98957,1.99006,1.98932,1.99006,144000000.0
2007-09-10 14:00:00,1.99031,1.99107,1.99023,1.99103,124000000.0
2007-09-10 14:05:00,1.99076,1.99076,1.98913,1.98913,128000000.0
2007-09-10 14:10:00,1.98916,1.98918,1.98815,1.98822,104000000.0
2007-09-10 14:15:00,1.98824,1.98875,1.98721,1.98875,86000000.0
2007-09-10 14:20:00,1.9885,1.98872,1.98728,1.98776,84000000.0
2007-09-10 14:25:00,1.98801,1.98826,1.98694,1.98812,75000000.0
2007-09-10 14:30:00,1.98794,1.98826,1.9876,1.98785,67000000.0
2007-09-10 14:35:00,1.98773,1.98818,1.98721,1.98814,41000000.0
2007-09-10 14:40:00,1.98794,1.98812,1.98703,1.98715,43000000.0
2007-09-10 14:45:00,1.98716,1.98736,1.98583,1.98704,41000000.0
2007-09-10 14:50:00,1.9869,1.98709,1.98628,1.98662,39000000.0
2007-09-10 14:55:00,1.98655,1.98659,1.98291,1.98291,38000000.0
2007-09-10 15:00:00,1.98277,1.98277,1.98079,1.98199,37000000.0
2007-09-10 15:05:00,1.98198,1.98267,1.98126,1.98253,41000000.0
2007-09-10 15:10:00,1.9819,1.98398,1.98184,1.98398,47000000.0
2007-09-10 15:15:00,1.98421,1.98485,1.98421,1.98482,41000000.0
2007-09-10 15:20:00,1.98474,1.98487,1.98399,1.98475,42000000.0
2007-09-10 15:25:00,1.98463,1.9847,1.982,1.9828,39000000.0
2007-09-10 15:30:00,1.98328,1.9836,1.9821,1.9821,45000000.0
2007-09-10 15:35:00,1.98179,1.98246,1.97944,1.98244,39000000.0
2007-09-10 15:40:00,1.98256,1.98408,1.98184,1.98382,44000000.0
2007-09-10 15:45:00,1.98393,1.98596,1.98393,1.98596,40000000.0
2007-09-10 15:50:00,1.98545,1.98708,1.9846,1.98692,42000000.0
2007-09-10 15:55:00,1.9868,1.98695,1.98597,1.98671,43000000.0
2007-09-10 16:00:00,1.98684,1.99042,1.98684,1.98996,43000000.0
2007-09-10 16:05:00,1.9897,1.99083,1.98909,1.98989,44000000.0
2007-09-10 16:10:00,1.98999,1.99198,1.98967,1.99152,44000000.0
2007-09-10 16:15:00,1.99147,1.99147,1.99021,1.99021,47000000.0
2007-09-10 16:20:00,1.98991,1.98991,1.98654,1.98752,44000000.0
2007-09-10 16:25:00,1.98755,1.9881,1.98747,1.9881,43000000.0
2007-09-10 16:30:00,1.98848,1.98902,1.98749,1.98755,42000000.0
2007-09-10 16:35:00,1.98735,1.98841,1.98693,1.98823,38000000.0
2007-09-10 16:40:00,1.98898,1.99056,1.98831,1.99034,42000000.0
2007-09-10 16:45:00,1.99008,1.9931,1.99007,1.99198,47000000.0
2007-09-10 16:50:00,1.9921,1.99223,1.99043,1.99218,39000000.0
2007-09-10 16:55:00,1.99213,1.99506,1.99194,1.995,44000000.0
2007-09-10 17:00:00,1.99449,1.99449,1.99058,1.99109,40000000.0
2007-09-10 17:05:00,1.99039,1.99039,1.98744,1.98852,44000000.0
2007-09-10 17:10:00,1.98922,1.98964,1.98867,1.98964,40000000.0
2007-09-10 17:15:00,1.98998,1.991,1.98994,1.99092,40000000.0
2007-09-10 17:20:00,1.99105,1.99123,1.9904,1.9904,41000000.0
2007-09-10 17:25:00,1.99035,1.99043,1.98981,1.98981,38000000.0
2007-09-10 17:30:00,1.99005,1.99091,1.99003,1.99077,45000000.0
2007-09-10 17:35:00,1.9908,1.99105,1.99019,1.99097,36000000.0
2007-09-10 17:40:00,1.99085,1.99106,1.98971,1.99021,45000000.0
2007-09-10 17:45:00,1.98999,1.98999,1.98864,1.98932,37000000.0
2007-09-10 17:50:00,1.98909,1.98938,1.98832,1.9885,39000000.0
2007-09-10 17:55:00,1.98813,1.98822,1.98657,1.98788,44000000.0
2007-09-10 18:00:00,1.98758,1.98785,1.9871,1.98744,44000000.0
2007-09-10 18:05:00,1.98756,1.98808,1.98735,1.98784,44000000.0
2007-09-10 18:10:00,1.98751,1.98845,1.98678,1.98839,45000000.0
2007-09-10 18:15:00,1.98855,1.9908,1.98855,1.99029,46000000.0
2007-09-10 18:20:00,1.99009,1.99075,1.98845,1.98856,47000000.0
2007-09-10 18:25:00,1.98809,1.98846,1.98791,1.98814,36000000.0
2007-09-10 18:30:00,1.9882,1.98916,1.9881,1.98903,46000000.0
2007-09-10 18:35:00,1.98901,1.98927,1.98811,1.98841,38000000.0
2007-09-10 18:40:00,1.9883,1.98841,1.98764,1.98764,41000000.0
2007-09-10 18:45:00,1.98812,1.98812,1.98659,1.98737,44000000.0
2007-09-10 18:50:00,1.98746,1.98814,1.98737,1.98792,44000000.0
2007-09-10 18:55:00,1.98746,1.98823,1.9871,1.98755,41000000.0
2007-09-10 19:00:00,1.9875,1.98806,1.9863,1.98681,37000000.0
2007-09-10 19:05:00,1.98669,1.98678,1.98569,1.98569,40000000.0
2007-09-10 19:10:00,1.98566,1.98758,1.9855,1.98758,44000000.0
2007-09-10 19:15:00,1.98787,1.988,1.98669,1.98697,47000000.0
2007-09-10 19:20:00,1.98696,1.98706,1.98652,1.98696,47000000.0
2007-09-10 19:25:00,1.98692,1.98742,1.98563,1.98563,41000000.0
2007-09-10 19:30:00,1.98504,1.98504,1.98255,1.98268,42000000.0
2007-09-10 19:35:00,1.98299,1.98434,1.98299,1.98387,38000000.0
2007-09-10 19:40:00,1.98396,1.98498,1.98349,1.98491,42000000.0
2007-09-10 19:45:00,1.98503,1.98578,1.98434,1.98578,40000000.0
2007-09-10 19:50:00,1.98574,1.98576,1.98477,1.98479,36000000.0
2007-09-10 19:55:00,1.98426,1.98678,1.98426,1.98648,41000000.0
2007-09-10 20:00:00,1.98697,1.98794,1.98647,1.98791,39000000.0
2007-09-10 20:05:00,1.98787,1.9884,1.98778,1.98786,45000000.0
2007-09-10 20:10:00,1.98776,1.98792,1.98569,1.98596,40000000.0
2007-09-10 20:15:00,1.98597,1.98645,1.98497,1.98546,42000000.0
2007-09-10 20:20:00,1.98551,1.98554,1.98508,1.98535,40000000.0
2007-09-10 20:25:00,1.98547,1.98561,1.98466,1.98491,43000000.0
2007-09-10 20:30:00,1.98446,1.98513,1.98402,1.98406,37000000.0
2007-09-10 20:35:00,1.98415,1.98448,1.98377,1.98408,46000000.0
2007-09-10 20:40:00,1.98391,1.98413,1.98276,1.9829,45000000.0
2007-09-10 20:45:00,1.98312,1.98384,1.98306,1.98336,39000000.0
2007-09-10 20:50:00,1.98368,1.9848,1.98337,1.98468,50000000.0
2007-09-10 20:55:00,1.98473,1.98473,1.98367,1.98443,38000000.0
2007-09-10 21:00:00,1.98439,1.98441,1.98344,1.9838,36000000.0
2007-09-10 21:05:00,1.98417,1.98418,1.98174,1.98174,43000000.0
2007-09-10 21:10:00,1.98172,1.98186,1.97995,1.98064,41000000.0
2007-09-10 21:15:00,1.98061,1.98107,1.97984,1.97994,39000000.0
2007-09-10 21:20:00,1.97989,1.98008,1.97444,1.97444,49000000.0
2007-09-10 21:25:00,1.97471,1.97518,1.97441,1.97518,36000000.0
2007-09-10 21:30:00,1.97502,1.97517,1.97445,1.97461,45000000.0
2007-09-10 21:35:00,1.97461,1.97585,1.97451,1.97583,44000000.0
2007-09-10 21:40:00,1.97551,1.97825,1.97535,1.97786,40000000.0
2007-09-10 21:45:00,1.97807,1.97862,1.97807,1.97837,42000000.0
2007-09-10 21:50:00,1.97846,1.97894,1.97841,1.97866,36000000.0
2007-09-10 21:55:00,1.97888,1.98082,1.97886,1.98025,37000000.0
2007-09-10 22:00:00,1.98024,1.98066,1.98,1.98033,42000000.0
2007-09-10 22:05:00,1.9802,1.98097,1.98007,1.98055,42000000.0
2007-09-10 22:10:00,1.98036,1.9805,1.97937,1.9796,42000000.0
2007-09-10 22:15:00,1.97968,1.98041,1.97968,1.97976,40000000.0
2007-09-10 22:20:00,1.97972,1.98,1.97935,1.98,39000000.0
2007-09-10 22:25:00,1.97949,1.9798,1.97899,1.97916,40000000.0
2007-09-10 22:30:00,1.97924,1.97924,1.97836,1.97909,38000000.0
2007-09-10 22:35:00,1.97905,1.97917,1.97739,1.9778,43000000.0
2007-09-10 22:40:00,1.97814,1.97924,1.97661,1.97753,42000000.0
2007-09-10 22:45:00,1.97751,1.97916,1.97742,1.97888,45000000.0
2007-09-10 22:50:00,1.97839,1.97877,1.97812,1.97849,40000000.0
2007-09-10 22:55:00,1.97919,1.97919,1.97786,1.97786,35000000.0
2007-09-10 23:00:00,1.97818,1.97932,1.97818,1.97932,34000000.0
2007-09-10 23:05:00,1.97927,1.97993,1.97847,1.97986,42000000.0
2007-09-10 23:10:00,1.97989,1.98038,1.97967,1.98014,37000000.0
2007-09-10 23:15:00,1.98042,1.9806,1.97904,1.97936,41000000.0
2007-09-10 23:20:00,1.97952,1.98009,1.97871,1.98009,44000000.0
2007-09-10 23:25:00,1.98164,1.98293,1.98058,1.98286,43000000.0
2007-09-10 23:30:00,1.98324,1.98445,1.98317,1.98445,37000000.0
2007-09-10 23:35:00,1.98393,1.98452,1.98316,1.98398,43000000.0
2007-09-10 23:40:00,1.98352,1.98366,1.98308,1.98324,37000000.0
2007-09-10 23:45:00,1.98246,1.98374,1.98246,1.98315,40000000.0
2007-09-10 23:50:00,1.98325,1.98377,1.98145,1.98346,44000000.0
2007-09-10 23:55:00,1.98355,1.98427,1.98355,1.98427,41000000.0
2007-09-11 00:00:00,1.98409,1.98464,1.98328,1.98464,37000000.0
2007-09-11 00:05:00,1.98444,1.98536,1.98408,1.98528,41000000.0
2007-09-11 00:10:00,1.98521,1.98521,1.98369,1.98408,39000000.0
2007-09-11 00:15:00,1.98394,1.98473,1.98381,1.98473,42000000.0
2007-09-11 00:20:00,1.98499,1.98622,1.98499,1.98612,45000000.0
2007-09-11 00:25:00,1.98618,1.9863,1.98457,1.98483,35000000.0
2007-09-11 00:30:00,1.98448,1.98521,1.98419,1.98446,47000000.0
2007-09-11 00:35:00,1.98454,1.98519,1.98304,1.98511,36000000.0
2007-09-11 00:40:00,1.9849,1.98498,1.98382,1.98401,42000000.0
2007-09-11 00:45:00,1.98418,1.98581,1.98418,1.98581,46000000.0
2007-09-11 00:50:00,1.98504,1.98536,1.98462,1.98474,36000000.0
2007-09-11 00:55:00,1.98465,1.98551,1.98465,1.98507,36000000.0
2007-09-11 01:00:00,1.98534,1.98631,1.98508,1.98619,41000000.0
2007-09-11 01:05:00,1.98604,1.98697,1.98578,1.98614,41000000.0
2007-09-11 01:10:00,1.98632,1.98656,1.98601,1.98604,45000000.0
2007-09-11 01:15:00,1.98605,1.98719,1.9859,1.98682,41000000.0
2007-09-11 01:20:00,1.98668,1.98713,1.98611,1.9867,40000000.0
2007-09-11 01:25:00,1.98694,1.98821,1.98694,1.98811,36000000.0
2007-09-11 01:30:00,1.9882,1.98897,1.98794,1.98851,40000000.0
2007-09-11 01:35:00,1.98763,1.98835,1.98756,1.98823,42000000.0
2007-09-11 01:40:00,1.98808,1.98808,1.98669,1.98716,43000000.0
2007-09-11 01:45:00,1.98727,1.98756,1.9871,1.9871,41000000.0
2007-09-11 01:50:00,1.9877,1.98785,1.98506,1.98565,43000000.0
2007-09-11 01:55:00,1.98563,1.98608,1.98342,1.98478,41000000.0
2007-09-11 02:00:00,1.98488,1.98505,1.98303,1.98303,57000000.0
2007-09-11 02:05:00,1.98273,1.98307,1.98143,1.982,55000000.0
2007-09-11 02:10:00,1.98197,1.98379,1.98197,1.98341,43000000.0
2007-09-11 02:15:00,1.98342,1.98497,1.98342,1.98476,40000000.0
2007-09-11 02:20:00,1.98463,1.98628,1.98431,1.98614,48000000.0
2007-09-11 02:25:00,1.98608,1.98717,1.98588,1.98647,71000000.0
2007-09-11 02:30:00,1.98652,1.98807,1.98645,1.98735,57000000.0
2007-09-11 02:35:00,1.98741,1.98766,1.98664,1.98715,42000000.0
2007-09-11 02:40:00,1.98692,1.98791,1.98681,1.98791,50000000.0
2007-09-11 02:45:00,1.98798,1.98826,1.98772,1.98788,47000000.0
2007-09-11 02:50:00,1.98828,1.9889,1.98784,1.98852,39000000.0
2007-09-11 02:55:00,1.98839,1.98978,1.98807,1.98882,54000000.0
2007-09-11 03:00:00,1.989,1.9892,1.98843,1.98851,43000000.0
2007-09-11 03:05:00,1.98845,1.98981,1.98845,1.9895,46000000.0
2007-09-11 03:10:00,1.98959,1.98997,1.9889,1.9889,42000000.0
2007-09-11 03:15:00,1.98907,1.98913,1.98851,1.98861,41000000.0
2007-09-11 03:20:00,1.98881,1.98889,1.98859,1.98872,34000000.0
2007-09-11 03:25:00,1.98867,1.98872,1.98843,1.98859,48000000.0
2007-09-11 03:30:00,1.98866,1.98881,1.98828,1.98847,40000000.0
2007-09-11 03:35:00,1.98853,1.98863,1.98685,1.98685,40000000.0
2007-09-11 03:40:00,1.9868,1.98798,1.98655,1.98787,42000000.0
2007-09-11 03:45:00,1.988,1.98816,1.98703,1.98703,58000000.0
2007-09-11 03:50:00,1.98628,1.98637,1.9854,1.98584,43000000.0
2007-09-11 03:55:00,1.98553,1.98582,1.98524,1.98582,46000000.0
2007-09-11 04:00:00,1.98563,1.98616,1.98544,1.98615,52000000.0
2007-09-11 04:05:00,1.98587,1.98633,1.98553,1.98553,42000000.0
2007-09-11 04:10:00,1.98559,1.98638,1.98544,1.9859,43000000.0
2007-09-11 04:15:00,1.9856,1.98584,1.98367,1.98431,63000000.0
2007-09-11 04:20:00,1.9846,1.98509,1.98409,1.98475,48000000.0
2007-09-11 04:25:00,1.98436,1.98468,1.98428,1.98441,56000000.0
2007-09-11 04:30:00,1.98454,1.985,1.98409,1.98428,56000000.0
2007-09-11 04:35:00,1.98414,1.98423,1.98344,1.9837,39000000.0
2007-09-11 04:40:00,1.98373,1.98402,1.98336,1.98382,46000000.0
2007-09-11 04:45:00,1.98393,1.98473,1.98361,1.98473,40000000.0
2007-09-11 04:50:00,1.98455,1.98542,1.98418,1.98452,49000000.0
2007-09-11 04:55:00,1.98464,1.98483,1.98303,1.98408,49000000.0
2007-09-11 05:00:00,1.98411,1.98524,1.98408,1.98524,36000000.0
2007-09-11 05:05:00,1.98519,1.98523,1.98441,1.98476,51000000.0
2007-09-11 05:10:00,1.98516,1.98655,1.98507,1.98578,60000000.0
2007-09-11 05:15:00,1.98603,1.98614,1.9856,1.98583,53000000.0
2007-09-11 05:20:00,1.98589,1.98673,1.98589,1.9865,79000000.0
2007-09-11 05:25:00,1.98643,1.98667,1.98611,1.98623,125000000.0
2007-09-11 05:30:00,1.98623,1.98694,1.98613,1.9869,43000000.0
2007-09-11 05:35:00,1.98679,1.98746,1.98679,1.98746,54000000.0
2007-09-11 05:40:00,1.98755,1.98762,1.98705,1.98742,51000000.0
2007-09-11 05:45:00,1.98737,1.98749,1.9869,1.98725,54000000.0
2007-09-11 05:50:00,1.98721,1.98776,1.98721,1.98748,82000000.0
2007-09-11 05:55:00,1.98732,1.98753,1.98688,1.98749,37000000.0
2007-09-11 06:00:00,1.98738,1.98744,1.98662,1.98666,72000000.0
2007-09-11 06:05:00,1.98655,1.9868,1.985,1.985,45000000.0
2007-09-11 06:10:00,1.98504,1.98552,1.98472,1.98525,47000000.0
2007-09-11 06:15:00,1.98503,1.98503,1.98311,1.98334,55000000.0
2007-09-11 06:20:00,1.98327,1.9838,1.98184,1.98266,77000000.0
2007-09-11 06:25:00,1.98247,1.9825,1.98176,1.98218,41000000.0
2007-09-11 06:30:00,1.9823,1.98354,1.98221,1.98347,85000000.0
2007-09-11 06:35:00,1.98363,1.98364,1.98332,1.9835,45000000.0
2007-09-11 06:40:00,1.9834,1.9835,1.98229,1.98229,42000000.0
2007-09-11 06:45:00,1.98214,1.98214,1.9796,1.98034,39000000.0
2007-09-11 06:50:00,1.98029,1.98261,1.98025,1.98261,46000000.0
2007-09-11 06:55:00,1.98216,1.98373,1.98216,1.9829,55000000.0
2007-09-11 07:00:00,1.98312,1.9837,1.98283,1.98283,56000000.0
2007-09-11 07:05:00,1.98215,1.98218,1.98065,1.98118,58000000.0
2007-09-11 07:10:00,1.98135,1.9823,1.98099,1.98223,61000000.0
2007-09-11 07:15:00,1.98231,1.98241,1.98186,1.9821,50000000.0
2007-09-11 07:20:00,1.98197,1.9821,1.98077,1.98141,60000000.0
2007-09-11 07:25:00,1.9814,1.98238,1.98089,1.98212,106000000.0
2007-09-11 07:30:00,1.98187,1.98275,1.98118,1.98122,76000000.0
2007-09-11 07:35:00,1.98146,1.98302,1.98146,1.98271,56000000.0
2007-09-11 07:40:00,1.98286,1.98442,1.98238,1.98254,72000000.0
2007-09-11 07:45:00,1.98266,1.98277,1.98202,1.98232,65000000.0
2007-09-11 07:50:00,1.98212,1.98215,1.98105,1.98105,97000000.0
2007-09-11 07:55:00,1.98093,1.98142,1.97946,1.98047,101000000.0
2007-09-11 08:00:00,1.98018,1.98018,1.97876,1.9793,106000000.0
2007-09-11 08:05:00,1.97872,1.98146,1.97846,1.98146,93000000.0
2007-09-11 08:10:00,1.9817,1.98243,1.9817,1.9819,118000000.0
2007-09-11 08:15:00,1.98175,1.98179,1.98046,1.98081,94000000.0
2007-09-11 08:20:00,1.98113,1.98146,1.98086,1.98104,91000000.0
2007-09-11 08:25:00,1.9807,1.98135,1.9805,1.98117,154000000.0
2007-09-11 08:30:00,1.98113,1.98138,1.9802,1.98117,216000000.0
2007-09-11 08:35:00,1.98111,1.98123,1.97986,1.98015,120000000.0
2007-09-11 08:40:00,1.98012,1.98012,1.97944,1.97956,123000000.0
2007-09-11 08:45:00,1.97967,1.97989,1.97909,1.97969,148000000.0
2007-09-11 08:50:00,1.97983,1.98022,1.97876,1.97994,232000000.0
2007-09-11 08:55:00,1.98031,1.98481,1.98031,1.98381,129000000.0
2007-09-11 09:00:00,1.9836,1.98608,1.9836,1.98521,98000000.0
2007-09-11 09:05:00,1.98524,1.9857,1.98472,1.98491,129000000.0
2007-09-11 09:10:00,1.98519,1.98521,1.98282,1.98292,216000000.0
2007-09-11 09:15:00,1.98318,1.98369,1.98215,1.98365,232000000.0
2007-09-11 09:20:00,1.98386,1.98497,1.98342,1.98497,273000000.0
2007-09-11 09:25:00,1.98488,1.98492,1.98408,1.98408,194000000.0
2007-09-11 09:30:00,1.98423,1.98542,1.9838,1.98528,151000000.0
2007-09-11 09:35:00,1.98512,1.98554,1.98478,1.98511,228000000.0
2007-09-11 09:40:00,1.98516,1.98522,1.98483,1.98484,226000000.0
2007-09-11 09:45:00,1.98474,1.98644,1.98474,1.98605,136000000.0
2007-09-11 09:50:00,1.98602,1.9863,1.98566,1.98596,196000000.0
2007-09-11 09:55:00,1.98576,1.98627,1.98571,1.98607,190000000.0
2007-09-11 10:00:00,1.98594,1.98781,1.9857,1.98699,196000000.0
2007-09-11 10:05:00,1.987,1.98738,1.98631,1.98702,232000000.0
2007-09-11 10:10:00,1.98605,1.98695,1.98602,1.98611,303000000.0
2007-09-11 10:15:00,1.98637,1.98637,1.98566,1.98569,225000000.0
2007-09-11 10:20:00,1.98571,1.986,1.98537,1.986,233000000.0
2007-09-11 10:25:00,1.98611,1.98611,1.98442,1.98445,301000000.0
2007-09-11 10:30:00,1.98426,1.98451,1.98358,1.98399,157000000.0
2007-09-11 10:35:00,1.9838,1.9838,1.98232,1.98254,140000000.0
2007-09-11 10:40:00,1.98242,1.98271,1.9812,1.9812,139000000.0
2007-09-11 10:45:00,1.98114,1.98292,1.98114,1.98249,165000000.0
2007-09-11 10:50:00,1.98274,1.98402,1.98256,1.98374,206000000.0
2007-09-11 10:55:00,1.98392,1.98443,1.98317,1.98324,176000000.0
2007-09-11 11:00:00,1.98325,1.98359,1.98288,1.98302,178000000.0
2007-09-11 11:05:00,1.98322,1.98323,1.98185,1.98224,142000000.0
2007-09-11 11:10:00,1.98206,1.98288,1.98206,1.98234,236000000.0
2007-09-11 11:15:00,1.9823,1.98254,1.98143,1.98227,218000000.0
2007-09-11 11:20:00,1.98223,1.98275,1.98191,1.98275,229000000.0
2007-09-11 11:25:00,1.98263,1.98308,1.98224,1.98224,183000000.0
2007-09-11 11:30:00,1.98211,1.98215,1.98149,1.98182,173000000.0
2007-09-11 11:35:00,1.98205,1.98281,1.98186,1.98253,231000000.0
2007-09-11 11:40:00,1.98255,1.98394,1.98255,1.98394,185000000.0
2007-09-11 11:45:00,1.98382,1.98557,1.98382,1.98553,169000000.0
2007-09-11 11:50:00,1.98545,1.98546,1.98355,1.98358,188000000.0
2007-09-11 11:55:00,1.9835,1.98409,1.98319,1.98399,200000000.0
2007-09-11 12:00:00,1.98394,1.98485,1.98368,1.98463,150000000.0
2007-09-11 12:05:00,1.98459,1.98515,1.98459,1.98469,112000000.0
2007-09-11 12:10:00,1.98508,1.98519,1.98466,1.98508,149000000.0
2007-09-11 12:15:00,1.98509,1.9857,1.98498,1.9857,180000000.0
2007-09-11 12:20:00,1.98574,1.98577,1.98364,1.98379,178000000.0
2007-09-11 12:25:00,1.98371,1.98377,1.98123,1.98183,208000000.0
2007-09-11 12:30:00,1.98415,1.98458,1.98239,1.98454,188000000.0
2007-09-11 12:35:00,1.98451,1.98594,1.98319,1.98594,110000000.0
2007-09-11 12:40:00,1.98626,1.98626,1.98553,1.98575,82000000.0
2007-09-11 12:45:00,1.98578,1.98687,1.98537,1.9857,160000000.0
2007-09-11 12:50:00,1.98556,1.98592,1.98496,1.98496,129000000.0
2007-09-11 12:55:00,1.98485,1.9857,1.98441,1.9857,131000000.0
2007-09-11 13:00:00,1.98542,1.98542,1.98387,1.98415,91000000.0
2007-09-11 13:05:00,1.98442,1.98446,1.98351,1.98387,126000000.0
2007-09-11 13:10:00,1.98393,1.98414,1.98347,1.9836,104000000.0
2007-09-11 13:15:00,1.98338,1.98361,1.98212,1.98361,141000000.0
2007-09-11 13:20:00,1.98366,1.98388,1.98282,1.98314,165000000.0
2007-09-11 13:25:00,1.98285,1.98293,1.981,1.98171,128000000.0
2007-09-11 13:30:00,1.98167,1.98167,1.98081,1.98165,118000000.0
2007-09-11 13:35:00,1.9817,1.98205,1.98107,1.98201,143000000.0
2007-09-11 13:40:00,1.98193,1.98236,1.98188,1.98215,119000000.0
2007-09-11 13:45:00,1.98215,1.98275,1.98175,1.98207,101000000.0
2007-09-11 13:50:00,1.98175,1.98175,1.98061,1.98061,144000000.0
2007-09-11 13:55:00,1.98018,1.98018,1.97726,1.97853,144000000.0
2007-09-11 14:00:00,1.97856,1.97856,1.97621,1.97786,124000000.0
2007-09-11 14:05:00,1.97803,1.97873,1.97784,1.97865,128000000.0
2007-09-11 14:10:00,1.97845,1.98027,1.97839,1.98027,104000000.0
2007-09-11 14:15:00,1.98053,1.98053,1.97886,1.97912,86000000.0
2007-09-11 14:20:00,1.97951,1.97951,1.97893,1.9792,84000000.0
2007-09-11 14:25:00,1.97912,1.97989,1.97912,1.97958,75000000.0
2007-09-11 14:30:00,1.97985,1.97985,1.97871,1.97928,67000000.0
2007-09-11 14:35:00,1.97948,1.98028,1.97948,1.98007,41000000.0
2007-09-11 14:40:00,1.98021,1.98103,1.98008,1.98093,43000000.0
2007-09-11 14:45:00,1.98123,1.98174,1.98063,1.98128,41000000.0
2007-09-11 14:50:00,1.98108,1.98157,1.98094,1.98157,39000000.0
2007-09-11 14:55:00,1.98192,1.98235,1.98192,1.98214,38000000.0
2007-09-11 15:00:00,1.98212,1.98331,1.98145,1.98153,37000000.0
2007-09-11 15:05:00,1.98152,1.98162,1.98052,1.98107,41000000.0
2007-09-11 15:10:00,1.98079,1.98115,1.98039,1.98081,47000000.0
2007-09-11 15:15:00,1.98083,1.98218,1.98083,1.98174,41000000.0
2007-09-11 15:20:00,1.98176,1.98239,1.98067,1.9808,42000000.0
2007-09-11 15:25:00,1.98078,1.98237,1.98056,1.98227,39000000.0
2007-09-11 15:30:00,1.98193,1.98193,1.98011,1.98027,45000000.0
2007-09-11 15:35:00,1.98024,1.98078,1.97793,1.98018,39000000.0
2007-09-11 15:40:00,1.98013,1.98052,1.97985,1.98011,44000000.0
2007-09-11 15:45:00,1.98004,1.9803,1.9797,1.98013,40000000.0
2007-09-11 15:50:00,1.9798,1.98089,1.97922,1.98083,42000000.0
2007-09-11 15:55:00,1.98061,1.98153,1.98061,1.98153,43000000.0
2007-09-11 16:00:00,1.98135,1.98234,1.98135,1.982,43000000.0
2007-09-11 16:05:00,1.98181,1.98201,1.98142,1.98166,44000000.0
2007-09-11 16:10:00,1.98186,1.98186,1.98107,1.98127,44000000.0
2007-09-11 16:15:00,1.98149,1.98188,1.98139,1.98172,47000000.0
2007-09-11 16:20:00,1.98166,1.98229,1.9814,1.98161,44000000.0
2007-09-11 16:25:00,1.9815,1.9815,1.97899,1.9797,43000000.0
2007-09-11 16:30:00,1.97969,1.98007,1.97884,1.97975,42000000.0
2007-09-11 16:35:00,1.9799,1.98046,1.97914,1.97914,38000000.0
2007-09-11 16:40:00,1.9785,1.97882,1.97593,1.97603,42000000.0
2007-09-11 16:45:00,1.97635,1.9767,1.9752,1.97555,47000000.0
2007-09-11 16:50:00,1.97567,1.9758,1.97469,1.97579,39000000.0
2007-09-11 16:55:00,1.97551,1.97569,1.97316,1.97513,44000000.0
2007-09-11 17:00:00,1.97529,1.97794,1.97529,1.97729,40000000.0
2007-09-11 17:05:00,1.97703,1.97738,1.97587,1.97598,44000000.0
2007-09-11 17:10:00,1.97585,1.97592,1.97445,1.97522,40000000.0
2007-09-11 17:15:00,1.97499,1.97576,1.97499,1.97544,40000000.0
2007-09-11 17:20:00,1.97524,1.97525,1.97379,1.97399,41000000.0
2007-09-11 17:25:00,1.97436,1.97574,1.97436,1.97504,38000000.0
2007-09-11 17:30:00,1.97452,1.97497,1.9726,1.97264,45000000.0
2007-09-11 17:35:00,1.97256,1.97269,1.97178,1.97269,36000000.0
2007-09-11 17:40:00,1.973,1.97318,1.97068,1.97154,45000000.0
2007-09-11 17:45:00,1.97173,1.97204,1.97125,1.97174,37000000.0
2007-09-11 17:50:00,1.97151,1.97164,1.96973,1.97059,39000000.0
2007-09-11 17:55:00,1.97048,1.97214,1.97039,1.9714,44000000.0
2007-09-11 18:00:00,1.97125,1.97205,1.97125,1.97162,44000000.0
2007-09-11 18:05:00,1.97115,1.97215,1.97105,1.97215,44000000.0
2007-09-11 18:10:00,1.97219,1.97229,1.97126,1.97141,45000000.0
2007-09-11 18:15:00,1.97141,1.97146,1.96812,1.96812,46000000.0
2007-09-11 18:20:00,1.9677,1.96788,1.96595,1.96725,47000000.0
2007-09-11 18:25:00,1.96744,1.96801,1.96744,1.96766,36000000.0
2007-09-11 18:30:00,1.96729,1.96729,1.96546,1.9661,46000000.0
2007-09-11 18:35:00,1.96626,1.96626,1.96377,1.96377,38000000.0
2007-09-11 18:40:00,1.96324,1.9649,1.96279,1.96449,41000000.0
2007-09-11 18:45:00,1.96453,1.96524,1.9644,1.96473,44000000.0
2007-09-11 18:50:00,1.96484,1.9652,1.96441,1.96457,44000000.0
2007-09-11 18:55:00,1.96471,1.96487,1.96419,1.96431,41000000.0
2007-09-11 19:00:00,1.96447,1.96447,1.96361,1.96425,37000000.0
2007-09-11 19:05:00,1.96432,1.96432,1.96185,1.96216,40000000.0
2007-09-11 19:10:00,1.96206,1.96266,1.96044,1.96254,44000000.0
2007-09-11 19:15:00,1.96289,1.96357,1.96238,1.96348,47000000.0
2007-09-11 19:20:00,1.9632,1.96379,1.9632,1.96352,47000000.0
2007-09-11 19:25:00,1.96371,1.96375,1.96288,1.96317,41000000.0
2007-09-11 19:30:00,1.9631,1.96353,1.96197,1.96197,42000000.0
2007-09-11 19:35:00,1.96177,1.96177,1.95923,1.95937,38000000.0
2007-09-11 19:40:00,1.95929,1.96135,1.95929,1.96032,42000000.0
2007-09-11 19:45:00,1.9602,1.96091,1.95904,1.95909,40000000.0
2007-09-11 19:50:00,1.95857,1.95953,1.95818,1.95937,36000000.0
2007-09-11 19:55:00,1.95912,1.95983,1.95888,1.95946,41000000.0
2007-09-11 20:00:00,1.95959,1.95959,1.95707,1.95707,39000000.0
2007-09-11 20:05:00,1.95693,1.95759,1.95586,1.95608,45000000.0
2007-09-11 20:10:00,1.95652,1.95773,1.95636,1.95717,40000000.0
2007-09-11 20:15:00,1.95708,1.95708,1.95613,1.95698,42000000.0
2007-09-11 20:20:00,1.95701,1.95794,1.9565,1.9578,40000000.0
2007-09-11 20:25:00,1.95788,1.95827,1.95762,1.95809,43000000.0
2007-09-11 20:30:00,1.958,1.95815,1.95651,1.957,37000000.0
2007-09-11 20:35:00,1.95713,1.9575,1.9568,1.95708,46000000.0
2007-09-11 20:40:00,1.95703,1.95713,1.95646,1.95682,45000000.0
2007-09-11 20:45:00,1.95687,1.95765,1.95687,1.95745,39000000.0
2007-09-11 20:50:00,1.95752,1.95846,1.95721,1.95744,50000000.0
2007-09-11 20:55:00,1.95738,1.95783,1.95687,1.95732,38000000.0
2007-09-11 21:00:00,1.9574,1.9579,1.95697,1.9579,36000000.0
2007-09-11 21:05:00,1.95795,1.95828,1.95768,1.95811,35000000.0
2007-09-11 21:10:00,1.95821,1.9585,1.95803,1.95821,41000000.0
2007-09-11 21:15:00,1.9581,1.9582,1.95775,1.95775,37000000.0
2007-09-11 21:20:00,1.95784,1.95784,1.95693,1.9571,49000000.0
2007-09-11 21:25:00,1.95687,1.9577,1.95669,1.9572,36000000.0
2007-09-11 21:30:00,1.95714,1.95723,1.95565,1.95578,45000000.0
2007-09-11 21:35:00,1.95581,1.95759,1.95581,1.95751,44000000.0
2007-09-11 21:40:00,1.9574,1.95859,1.9571,1.95859,40000000.0
2007-09-11 21:45:00,1.9586,1.95968,1.9585,1.95937,42000000.0
2007-09-11 21:50:00,1.95934,1.95934,1.95719,1.95749,36000000.0
2007-09-11 21:55:00,1.95752,1.95787,1.95731,1.95752,37000000.0
2007-09-11 22:00:00,1.95767,1.95785,1.95692,1.95711,42000000.0
2007-09-11 22:05:00,1.95756,1.95797,1.95751,1.95795,42000000.0
2007-09-11 22:10:00,1.95777,1.95777,1.95711,1.95754,42000000.0
2007-09-11 22:15:00,1.95738,1.95813,1.95701,1.95811,40000000.0
2007-09-11 22:20:00,1.95795,1.95841,1.95794,1.95827,39000000.0
2007-09-11 22:25:00,1.95816,1.95842,1.95719,1.95719,40000000.0
2007-09-11 22:30:00,1.95713,1.95756,1.95671,1.95671,38000000.0
2007-09-11 22:35:00,1.95629,1.95694,1.95624,1.95669,43000000.0
2007-09-11 22:40:00,1.95679,1.95679,1.95584,1.95585,41000000.0
2007-09-11 22:45:00,1.95586,1.9566,1.95586,1.9566,34000000.0
2007-09-11 22:50:00,1.95692,1.95758,1.95678,1.95689,33000000.0
2007-09-11 22:55:00,1.9575,1.9576,1.95671,1.95715,35000000.0
2007-09-11 23:00:00,1.95728,1.95728,1.9559,1.95645,37000000.0
2007-09-11 23:05:00,1.95676,1.95877,1.95676,1.95877,42000000.0
2007-09-11 23:10:00,1.95918,1.96018,1.95918,1.95951,40000000.0
2007-09-11 23:15:00,1.95918,1.95996,1.95908,1.95996,41000000.0
2007-09-11 23:20:00,1.96001,1.96055,1.9599,1.9599,44000000.0
2007-09-11 23:25:00,1.95979,1.95991,1.95814,1.95823,43000000.0
2007-09-11 23:30:00,1.95841,1.9603,1.95841,1.95999,37000000.0
2007-09-11 23:35:00,1.96019,1.96088,1.95986,1.96059,43000000.0
2007-09-11 23:40:00,1.9606,1.96098,1.96007,1.96007,31000000.0
2007-09-11 23:45:00,1.96019,1.96019,1.95901,1.95938,40000000.0
2007-09-11 23:50:00,1.9595,1.9599,1.95783,1.95982,48000000.0
2007-09-11 23:55:00,1.95963,1.96056,1.95956,1.96056,41000000.0
2007-09-12 00:00:00,1.9605,1.96066,1.96007,1.9606,37000000.0
2007-09-12 00:05:00,1.96036,1.96078,1.95956,1.95967,41000000.0
2007-09-12 00:10:00,1.95953,1.9604,1.95896,1.96032,39000000.0
2007-09-12 00:15:00,1.96053,1.96155,1.96053,1.96088,42000000.0
2007-09-12 00:20:00,1.9607,1.9607,1.95933,1.95939,45000000.0
2007-09-12 00:25:00,1.9598,1.96012,1.9595,1.9595,32000000.0
2007-09-12 00:30:00,1.95939,1.95985,1.95912,1.95913,47000000.0
2007-09-12 00:35:00,1.95919,1.95942,1.9575,1.95853,36000000.0
2007-09-12 00:40:00,1.95841,1.95943,1.95781,1.95781,42000000.0
2007-09-12 00:45:00,1.95772,1.95832,1.95654,1.95654,46000000.0
2007-09-12 00:50:00,1.95647,1.95715,1.95647,1.957,36000000.0
2007-09-12 00:55:00,1.95632,1.95707,1.95626,1.95689,36000000.0
2007-09-12 01:00:00,1.95722,1.95811,1.95696,1.95788,41000000.0
2007-09-12 01:05:00,1.95801,1.9582,1.95766,1.95776,41000000.0
2007-09-12 01:10:00,1.95775,1.95813,1.95711,1.95718,45000000.0
2007-09-12 01:15:00,1.95711,1.95718,1.95671,1.95718,41000000.0
2007-09-12 01:20:00,1.95736,1.9582,1.95732,1.95735,40000000.0
2007-09-12 01:25:00,1.95769,1.95817,1.95677,1.9568,36000000.0
2007-09-12 01:30:00,1.95665,1.95675,1.9561,1.9565,40000000.0
2007-09-12 01:35:00,1.95635,1.95766,1.95635,1.9574,42000000.0
2007-09-12 01:40:00,1.95748,1.95787,1.95636,1.95636,43000000.0
2007-09-12 01:45:00,1.95642,1.95665,1.95583,1.95643,41000000.0
2007-09-12 01:50:00,1.9565,1.9587,1.95609,1.9587,43000000.0
2007-09-12 01:55:00,1.95863,1.95885,1.95608,1.95743,41000000.0
2007-09-12 02:00:00,1.95715,1.95786,1.95671,1.95671,59000000.0
2007-09-12 02:05:00,1.9564,1.95663,1.95515,1.95546,55000000.0
2007-09-12 02:10:00,1.95546,1.95579,1.95376,1.95377,43000000.0
2007-09-12 02:15:00,1.95352,1.95561,1.95352,1.95561,40000000.0
2007-09-12 02:20:00,1.95572,1.95597,1.95495,1.95495,48000000.0
2007-09-12 02:25:00,1.95506,1.95543,1.95488,1.95521,71000000.0
2007-09-12 02:30:00,1.95519,1.95519,1.95413,1.95433,57000000.0
2007-09-12 02:35:00,1.9544,1.95475,1.9539,1.95473,42000000.0
2007-09-12 02:40:00,1.95487,1.95594,1.95438,1.95572,50000000.0
2007-09-12 02:45:00,1.95544,1.95619,1.95534,1.95591,47000000.0
2007-09-12 02:50:00,1.95577,1.95602,1.95528,1.95564,39000000.0
2007-09-12 02:55:00,1.95582,1.95629,1.95547,1.95586,54000000.0
2007-09-12 03:00:00,1.95597,1.95618,1.95538,1.95617,43000000.0
2007-09-12 03:05:00,1.95622,1.95643,1.95599,1.9562,46000000.0
2007-09-12 03:10:00,1.95621,1.95712,1.95614,1.95668,40000000.0
2007-09-12 03:15:00,1.95659,1.95753,1.95628,1.95741,41000000.0
2007-09-12 03:20:00,1.95742,1.95778,1.95734,1.95757,36000000.0
2007-09-12 03:25:00,1.95761,1.95789,1.95737,1.95785,49000000.0
2007-09-12 03:30:00,1.95775,1.95808,1.9573,1.95808,46000000.0
2007-09-12 03:35:00,1.95803,1.95873,1.95795,1.95818,40000000.0
2007-09-12 03:40:00,1.95849,1.95856,1.95791,1.95805,42000000.0
2007-09-12 03:45:00,1.95827,1.95849,1.958,1.95809,58000000.0
2007-09-12 03:50:00,1.95839,1.95866,1.95805,1.95838,43000000.0
2007-09-12 03:55:00,1.95777,1.9599,1.95706,1.9599,46000000.0
2007-09-12 04:00:00,1.95947,1.95947,1.95853,1.95877,58000000.0
2007-09-12 04:05:00,1.95891,1.95937,1.9587,1.95907,42000000.0
2007-09-12 04:10:00,1.95905,1.9595,1.95856,1.9595,43000000.0
2007-09-12 04:15:00,1.95985,1.96087,1.9596,1.9607,63000000.0
2007-09-12 04:20:00,1.96068,1.96233,1.9605,1.96233,48000000.0
2007-09-12 04:25:00,1.96202,1.96235,1.96184,1.96192,56000000.0
2007-09-12 04:30:00,1.96189,1.96211,1.9603,1.96056,56000000.0
2007-09-12 04:35:00,1.96055,1.9611,1.95986,1.96101,35000000.0
2007-09-12 04:40:00,1.96124,1.96183,1.96047,1.96175,46000000.0
2007-09-12 04:45:00,1.96193,1.96227,1.96143,1.96202,40000000.0
2007-09-12 04:50:00,1.96176,1.96181,1.96107,1.96107,49000000.0
2007-09-12 04:55:00,1.96113,1.9613,1.96001,1.96022,49000000.0
2007-09-12 05:00:00,1.96017,1.96028,1.95945,1.95986,38000000.0
2007-09-12 05:05:00,1.95993,1.96156,1.95993,1.96078,51000000.0
2007-09-12 05:10:00,1.9607,1.96098,1.96038,1.96048,60000000.0
2007-09-12 05:15:00,1.96053,1.96082,1.96009,1.96019,53000000.0
2007-09-12 05:20:00,1.96026,1.96073,1.95982,1.96002,79000000.0
2007-09-12 05:25:00,1.9601,1.96044,1.95992,1.96037,125000000.0
2007-09-12 05:30:00,1.96034,1.9614,1.96034,1.96075,43000000.0
2007-09-12 05:35:00,1.96095,1.96125,1.96038,1.96121,54000000.0
2007-09-12 05:40:00,1.96083,1.96118,1.9605,1.96097,51000000.0
2007-09-12 05:45:00,1.96081,1.96081,1.96019,1.96063,49000000.0
2007-09-12 05:50:00,1.96073,1.96088,1.9599,1.95992,82000000.0
2007-09-12 05:55:00,1.9595,1.95976,1.95875,1.95896,47000000.0
2007-09-12 06:00:00,1.9589,1.9611,1.95864,1.96095,72000000.0
2007-09-12 06:05:00,1.96076,1.96076,1.95849,1.95909,45000000.0
2007-09-12 06:10:00,1.95903,1.95981,1.95896,1.95957,47000000.0
2007-09-12 06:15:00,1.9597,1.95972,1.95926,1.95962,55000000.0
2007-09-12 06:20:00,1.95966,1.9611,1.9596,1.96082,77000000.0
2007-09-12 06:25:00,1.95965,1.96043,1.95948,1.95971,41000000.0
2007-09-12 06:30:00,1.95956,1.96,1.95834,1.95857,85000000.0
2007-09-12 06:35:00,1.95868,1.95945,1.95868,1.95929,45000000.0
2007-09-12 06:40:00,1.95932,1.95954,1.95883,1.95891,42000000.0
2007-09-12 06:45:00,1.95882,1.95897,1.95706,1.9582,39000000.0
2007-09-12 06:50:00,1.958,1.95843,1.95764,1.95816,46000000.0
2007-09-12 06:55:00,1.95838,1.95841,1.95695,1.95739,55000000.0
2007-09-12 07:00:00,1.95751,1.95808,1.95706,1.95776,56000000.0
2007-09-12 07:05:00,1.95764,1.95827,1.95744,1.95798,58000000.0
2007-09-12 07:10:00,1.95811,1.95896,1.95809,1.95893,61000000.0
2007-09-12 07:15:00,1.95891,1.95898,1.95775,1.95847,50000000.0
2007-09-12 07:20:00,1.95844,1.96081,1.95844,1.95992,60000000.0
2007-09-12 07:25:00,1.95993,1.96139,1.95978,1.96103,106000000.0
2007-09-12 07:30:00,1.96089,1.96126,1.95992,1.96037,76000000.0
2007-09-12 07:35:00,1.96078,1.96246,1.96078,1.96123,56000000.0
2007-09-12 07:40:00,1.96145,1.96275,1.96135,1.96274,72000000.0
2007-09-12 07:45:00,1.9627,1.9649,1.9627,1.96423,65000000.0
2007-09-12 07:50:00,1.96459,1.96466,1.96279,1.96364,97000000.0
2007-09-12 07:55:00,1.96415,1.96483,1.96412,1.96464,101000000.0
2007-09-12 08:00:00,1.96455,1.96527,1.96423,1.96497,106000000.0
2007-09-12 08:05:00,1.96508,1.96508,1.9639,1.96432,93000000.0
2007-09-12 08:10:00,1.96423,1.96423,1.96162,1.96222,118000000.0
2007-09-12 08:15:00,1.96164,1.96404,1.96116,1.96364,94000000.0
2007-09-12 08:20:00,1.96348,1.96348,1.96209,1.96256,91000000.0
2007-09-12 08:25:00,1.96228,1.96268,1.96183,1.96218,154000000.0
2007-09-12 08:30:00,1.96216,1.96228,1.96155,1.96174,216000000.0
2007-09-12 08:35:00,1.96182,1.96204,1.96055,1.96122,120000000.0
2007-09-12 08:40:00,1.96142,1.96194,1.96036,1.96189,123000000.0
2007-09-12 08:45:00,1.96188,1.96195,1.96122,1.96139,148000000.0
2007-09-12 08:50:00,1.96126,1.96209,1.96086,1.96145,232000000.0
2007-09-12 08:55:00,1.96126,1.96161,1.96063,1.96161,129000000.0
2007-09-12 09:00:00,1.96174,1.96269,1.96115,1.96128,98000000.0
2007-09-12 09:05:00,1.96144,1.96165,1.96071,1.96071,129000000.0
2007-09-12 09:10:00,1.9605,1.9605,1.95795,1.95842,216000000.0
2007-09-12 09:15:00,1.95834,1.95841,1.95785,1.95785,232000000.0
2007-09-12 09:20:00,1.95763,1.95842,1.95758,1.9582,273000000.0
2007-09-12 09:25:00,1.95819,1.95819,1.95663,1.95735,194000000.0
2007-09-12 09:30:00,1.9572,1.95958,1.95709,1.95957,151000000.0
2007-09-12 09:35:00,1.95965,1.96013,1.95912,1.95934,228000000.0
2007-09-12 09:40:00,1.95906,1.95985,1.95902,1.95903,226000000.0
2007-09-12 09:45:00,1.95913,1.95919,1.95834,1.9585,136000000.0
2007-09-12 09:50:00,1.95822,1.95889,1.95777,1.95841,196000000.0
2007-09-12 09:55:00,1.95857,1.9607,1.95857,1.96028,190000000.0
2007-09-12 10:00:00,1.9603,1.96032,1.9594,1.95945,196000000.0
2007-09-12 10:05:00,1.95928,1.95976,1.95913,1.95962,232000000.0
2007-09-12 10:10:00,1.95952,1.96004,1.95883,1.95995,303000000.0
2007-09-12 10:15:00,1.95993,1.95993,1.95794,1.95812,225000000.0
2007-09-12 10:20:00,1.95783,1.95788,1.95687,1.95787,233000000.0
2007-09-12 10:25:00,1.9578,1.95833,1.95685,1.95685,301000000.0
2007-09-12 10:30:00,1.95667,1.95705,1.95604,1.95642,157000000.0
2007-09-12 10:35:00,1.95671,1.95703,1.95605,1.95605,140000000.0
2007-09-12 10:40:00,1.956,1.95776,1.95596,1.95747,139000000.0
2007-09-12 10:45:00,1.95799,1.95867,1.95762,1.95844,165000000.0
2007-09-12 10:50:00,1.9586,1.95889,1.95807,1.95872,206000000.0
2007-09-12 10:55:00,1.95895,1.95973,1.95878,1.95972,176000000.0
2007-09-12 11:00:00,1.95966,1.95975,1.95885,1.95945,178000000.0
2007-09-12 11:05:00,1.95887,1.9607,1.95887,1.96058,142000000.0
2007-09-12 11:10:00,1.96072,1.96098,1.96031,1.96053,236000000.0
2007-09-12 11:15:00,1.96036,1.96059,1.96019,1.96058,218000000.0
2007-09-12 11:20:00,1.96075,1.96094,1.95989,1.96008,229000000.0
2007-09-12 11:25:00,1.96069,1.96184,1.96069,1.96184,183000000.0
2007-09-12 11:30:00,1.96168,1.96187,1.96143,1.96143,173000000.0
2007-09-12 11:35:00,1.96139,1.96186,1.96133,1.96171,231000000.0
2007-09-12 11:40:00,1.96203,1.96206,1.96104,1.96173,185000000.0
2007-09-12 11:45:00,1.96175,1.96206,1.96143,1.96157,169000000.0
2007-09-12 11:50:00,1.96152,1.96152,1.96072,1.96107,188000000.0
2007-09-12 11:55:00,1.96082,1.96107,1.96036,1.96061,200000000.0
2007-09-12 12:00:00,1.96055,1.96085,1.95967,1.96024,150000000.0
2007-09-12 12:05:00,1.96056,1.96115,1.96056,1.9611,112000000.0
2007-09-12 12:10:00,1.96108,1.96108,1.95947,1.95966,149000000.0
2007-09-12 12:15:00,1.95938,1.95938,1.95809,1.9588,180000000.0
2007-09-12 12:20:00,1.95853,1.96063,1.95838,1.96052,178000000.0
2007-09-12 12:25:00,1.96049,1.96067,1.95725,1.95801,208000000.0
2007-09-12 12:30:00,1.95982,1.96072,1.95809,1.96067,188000000.0
2007-09-12 12:35:00,1.9607,1.9607,1.95987,1.95987,110000000.0
2007-09-12 12:40:00,1.95997,1.96055,1.95938,1.95938,82000000.0
2007-09-12 12:45:00,1.95938,1.95993,1.95902,1.95916,160000000.0
2007-09-12 12:50:00,1.95921,1.96084,1.95921,1.95958,129000000.0
2007-09-12 12:55:00,1.95959,1.96302,1.95902,1.96299,131000000.0
2007-09-12 13:00:00,1.96318,1.96341,1.96085,1.96085,91000000.0
2007-09-12 13:05:00,1.961,1.96151,1.96066,1.96118,126000000.0
2007-09-12 13:10:00,1.9612,1.96193,1.9612,1.96161,104000000.0
2007-09-12 13:15:00,1.9616,1.96185,1.96119,1.96155,141000000.0
2007-09-12 13:20:00,1.96164,1.96177,1.9605,1.96059,165000000.0
2007-09-12 13:25:00,1.96042,1.96209,1.96042,1.96205,128000000.0
2007-09-12 13:30:00,1.9621,1.96235,1.9613,1.9613,118000000.0
2007-09-12 13:35:00,1.96138,1.96182,1.9609,1.9616,143000000.0
2007-09-12 13:40:00,1.96119,1.96244,1.96119,1.96171,145000000.0
2007-09-12 13:45:00,1.96162,1.96234,1.96094,1.96215,101000000.0
2007-09-12 13:50:00,1.96225,1.96287,1.96225,1.96277,144000000.0
2007-09-12 13:55:00,1.96277,1.96291,1.96155,1.96274,144000000.0
2007-09-12 14:00:00,1.96273,1.96299,1.96196,1.9626,124000000.0
2007-09-12 14:05:00,1.96249,1.96365,1.96187,1.96365,128000000.0
2007-09-12 14:10:00,1.96369,1.96404,1.96305,1.96346,104000000.0
2007-09-12 14:15:00,1.9634,1.96403,1.9632,1.96366,86000000.0
2007-09-12 14:20:00,1.96333,1.96333,1.96277,1.96311,84000000.0
2007-09-12 14:25:00,1.96312,1.9637,1.96296,1.96299,75000000.0
2007-09-12 14:30:00,1.96317,1.96354,1.96265,1.96339,67000000.0
2007-09-12 14:35:00,1.9635,1.96353,1.96185,1.96185,41000000.0
2007-09-12 14:40:00,1.9615,1.9625,1.9615,1.9616,43000000.0
2007-09-12 14:45:00,1.96134,1.96195,1.96114,1.96148,41000000.0
2007-09-12 14:50:00,1.96137,1.96167,1.96087,1.96129,39000000.0
2007-09-12 14:55:00,1.96172,1.96265,1.96172,1.96244,38000000.0
2007-09-12 15:00:00,1.96263,1.96278,1.96196,1.96202,37000000.0
2007-09-12 15:05:00,1.96198,1.96198,1.96073,1.96082,41000000.0
2007-09-12 15:10:00,1.96069,1.96078,1.95971,1.95993,47000000.0
2007-09-12 15:15:00,1.96009,1.96107,1.95976,1.96004,41000000.0
2007-09-12 15:20:00,1.96035,1.96052,1.95965,1.96009,42000000.0
2007-09-12 15:25:00,1.9597,1.95976,1.95905,1.9596,39000000.0
2007-09-12 15:30:00,1.95945,1.95971,1.95898,1.95951,45000000.0
2007-09-12 15:35:00,1.9596,1.96115,1.95855,1.95956,39000000.0
2007-09-12 15:40:00,1.95964,1.9601,1.95912,1.95991,44000000.0
2007-09-12 15:45:00,1.96009,1.96009,1.95749,1.95769,40000000.0
2007-09-12 15:50:00,1.95738,1.95738,1.95393,1.95393,42000000.0
2007-09-12 15:55:00,1.95384,1.95438,1.95281,1.95281,43000000.0
2007-09-12 16:00:00,1.95243,1.95349,1.95137,1.95191,43000000.0
2007-09-12 16:05:00,1.95226,1.95243,1.95036,1.95131,44000000.0
2007-09-12 16:10:00,1.95209,1.95223,1.95158,1.95159,44000000.0
2007-09-12 16:15:00,1.95183,1.95183,1.94887,1.9497,47000000.0
2007-09-12 16:20:00,1.94982,1.95083,1.94935,1.94966,44000000.0
2007-09-12 16:25:00,1.94967,1.94973,1.94764,1.94764,43000000.0
2007-09-12 16:30:00,1.94732,1.9487,1.94732,1.94846,42000000.0
2007-09-12 16:35:00,1.94821,1.94972,1.94815,1.94942,38000000.0
2007-09-12 16:40:00,1.94992,1.95052,1.94966,1.94995,42000000.0
2007-09-12 16:45:00,1.94964,1.95127,1.94964,1.95025,47000000.0
2007-09-12 16:50:00,1.95036,1.95041,1.94989,1.95019,39000000.0
2007-09-12 16:55:00,1.95021,1.95021,1.94771,1.94979,44000000.0
2007-09-12 17:00:00,1.95036,1.95202,1.94989,1.95191,40000000.0
2007-09-12 17:05:00,1.95139,1.95139,1.94913,1.95006,44000000.0
2007-09-12 17:10:00,1.95006,1.95013,1.94861,1.94926,40000000.0
2007-09-12 17:15:00,1.94895,1.94919,1.94847,1.94869,40000000.0
2007-09-12 17:20:00,1.94863,1.94906,1.94818,1.94858,41000000.0
2007-09-12 17:25:00,1.94902,1.94902,1.94749,1.94894,38000000.0
2007-09-12 17:30:00,1.94964,1.94967,1.94873,1.94943,45000000.0
2007-09-12 17:35:00,1.94934,1.94959,1.94819,1.94891,36000000.0
2007-09-12 17:40:00,1.94885,1.95016,1.94865,1.94967,45000000.0
2007-09-12 17:45:00,1.94938,1.94943,1.94843,1.94843,37000000.0
2007-09-12 17:50:00,1.94776,1.94776,1.94627,1.94638,39000000.0
2007-09-12 17:55:00,1.94596,1.9474,1.94589,1.94677,44000000.0
2007-09-12 18:00:00,1.94677,1.94708,1.94509,1.94545,44000000.0
2007-09-12 18:05:00,1.94494,1.94494,1.94348,1.94405,44000000.0
2007-09-12 18:10:00,1.94422,1.94462,1.94373,1.94386,45000000.0
2007-09-12 18:15:00,1.94403,1.94549,1.94401,1.94549,46000000.0
2007-09-12 18:20:00,1.94592,1.94691,1.94493,1.9466,47000000.0
2007-09-12 18:25:00,1.94659,1.9477,1.94659,1.94733,36000000.0
2007-09-12 18:30:00,1.94733,1.94763,1.94664,1.94682,46000000.0
2007-09-12 18:35:00,1.94682,1.94729,1.94641,1.94719,38000000.0
2007-09-12 18:40:00,1.94699,1.94731,1.94663,1.94713,41000000.0
2007-09-12 18:45:00,1.94736,1.94799,1.94603,1.94608,44000000.0
2007-09-12 18:50:00,1.94583,1.94583,1.94438,1.94486,44000000.0
2007-09-12 18:55:00,1.94401,1.94438,1.94327,1.94412,41000000.0
2007-09-12 19:00:00,1.94374,1.9463,1.9434,1.94623,37000000.0
2007-09-12 19:05:00,1.94613,1.94772,1.94613,1.94766,40000000.0
2007-09-12 19:10:00,1.94733,1.9478,1.9458,1.94771,44000000.0
2007-09-12 19:15:00,1.94776,1.94776,1.94577,1.94647,47000000.0
2007-09-12 19:20:00,1.94629,1.94667,1.94577,1.94616,47000000.0
2007-09-12 19:25:00,1.94646,1.94734,1.94646,1.94721,41000000.0
2007-09-12 19:30:00,1.94738,1.94756,1.94542,1.94565,42000000.0
2007-09-12 19:35:00,1.94527,1.9454,1.94486,1.94505,38000000.0
2007-09-12 19:40:00,1.94523,1.94531,1.9445,1.9447,42000000.0
2007-09-12 19:45:00,1.94437,1.9444,1.94191,1.94191,40000000.0
2007-09-12 19:50:00,1.94201,1.9438,1.94201,1.94356,36000000.0
2007-09-12 19:55:00,1.94325,1.9433,1.94192,1.94221,41000000.0
2007-09-12 20:00:00,1.94248,1.94329,1.94215,1.94247,39000000.0
2007-09-12 20:05:00,1.94253,1.94332,1.94227,1.94304,45000000.0
2007-09-12 20:10:00,1.94297,1.94329,1.94276,1.94327,40000000.0
2007-09-12 20:15:00,1.94348,1.9443,1.9428,1.94283,42000000.0
2007-09-12 20:20:00,1.9429,1.9435,1.94287,1.94349,40000000.0
2007-09-12 20:25:00,1.94319,1.94502,1.94308,1.94487,43000000.0
2007-09-12 20:30:00,1.94422,1.94476,1.94402,1.94426,37000000.0
2007-09-12 20:35:00,1.94421,1.94614,1.94416,1.94594,46000000.0
2007-09-12 20:40:00,1.94608,1.94644,1.94542,1.94596,45000000.0
2007-09-12 20:45:00,1.94586,1.94732,1.94586,1.94657,39000000.0
2007-09-12 20:50:00,1.94655,1.94744,1.9464,1.94744,50000000.0
2007-09-12 20:55:00,1.94745,1.94751,1.94704,1.94749,38000000.0
2007-09-12 21:00:00,1.94776,1.94859,1.94756,1.94799,36000000.0
2007-09-12 21:05:00,1.94796,1.94812,1.94738,1.94751,43000000.0
2007-09-12 21:10:00,1.94786,1.94911,1.94786,1.94844,41000000.0
2007-09-12 21:15:00,1.94856,1.94886,1.94839,1.94857,38000000.0
2007-09-12 21:20:00,1.94849,1.94889,1.94825,1.94834,49000000.0
2007-09-12 21:25:00,1.94824,1.94835,1.94762,1.94799,36000000.0
2007-09-12 21:30:00,1.94782,1.94914,1.9476,1.94848,45000000.0
2007-09-12 21:35:00,1.94835,1.94835,1.9476,1.94786,44000000.0
2007-09-12 21:40:00,1.9476,1.94779,1.94725,1.94733,40000000.0
2007-09-12 21:45:00,1.947,1.94756,1.94691,1.94746,42000000.0
2007-09-12 21:50:00,1.94753,1.94782,1.94612,1.94653,36000000.0
2007-09-12 21:55:00,1.94667,1.94835,1.94665,1.94796,37000000.0
2007-09-12 22:00:00,1.94809,1.94959,1.94809,1.94943,42000000.0
2007-09-12 22:05:00,1.94924,1.94957,1.94904,1.94942,42000000.0
2007-09-12 22:10:00,1.94935,1.94997,1.94935,1.94966,42000000.0
2007-09-12 22:15:00,1.94965,1.94986,1.94887,1.94951,40000000.0
2007-09-12 22:20:00,1.94961,1.94962,1.94874,1.94908,39000000.0
2007-09-12 22:25:00,1.94953,1.94964,1.94903,1.94917,40000000.0
2007-09-12 22:30:00,1.94975,1.95149,1.94962,1.95078,38000000.0
2007-09-12 22:35:00,1.95042,1.95098,1.9503,1.95046,43000000.0
2007-09-12 22:40:00,1.95073,1.95338,1.95073,1.9532,39000000.0
2007-09-12 22:45:00,1.95305,1.95388,1.9525,1.9525,45000000.0
2007-09-12 22:50:00,1.95176,1.95247,1.9503,1.95173,40000000.0
2007-09-12 22:55:00,1.95186,1.95248,1.95084,1.95196,35000000.0
2007-09-12 23:00:00,1.95294,1.95316,1.9502,1.95041,37000000.0
2007-09-12 23:05:00,1.95086,1.95086,1.94758,1.94846,42000000.0
2007-09-12 23:10:00,1.94959,1.94959,1.94807,1.94817,37000000.0
2007-09-12 23:15:00,1.94815,1.94827,1.94709,1.94778,41000000.0
2007-09-12 23:20:00,1.94786,1.94936,1.94786,1.94908,44000000.0
2007-09-12 23:25:00,1.94912,1.94941,1.94868,1.94912,43000000.0
2007-09-12 23:30:00,1.94915,1.94967,1.94898,1.94966,37000000.0
2007-09-12 23:35:00,1.94968,1.94968,1.94913,1.94947,43000000.0
2007-09-12 23:40:00,1.94917,1.95047,1.94827,1.95028,36000000.0
2007-09-12 23:45:00,1.95041,1.95051,1.9497,1.95047,40000000.0
2007-09-12 23:50:00,1.9505,1.9511,1.94857,1.95063,44000000.0
2007-09-12 23:55:00,1.95078,1.95099,1.9504,1.95098,41000000.0
2007-09-13 00:00:00,1.95051,1.95066,1.95023,1.95066,37000000.0
2007-09-13 00:05:00,1.95075,1.95088,1.94984,1.95015,41000000.0
2007-09-13 00:10:00,1.95039,1.95082,1.94996,1.95,39000000.0
2007-09-13 00:15:00,1.95062,1.95084,1.94979,1.95084,32000000.0
2007-09-13 00:20:00,1.95077,1.95104,1.95009,1.95069,45000000.0
2007-09-13 00:25:00,1.95048,1.95069,1.95004,1.95022,32000000.0
2007-09-13 00:30:00,1.95042,1.95105,1.95025,1.95072,47000000.0
2007-09-13 00:35:00,1.95091,1.95245,1.94893,1.95122,36000000.0
2007-09-13 00:40:00,1.95102,1.95248,1.9509,1.95226,42000000.0
2007-09-13 00:45:00,1.95402,1.95598,1.95326,1.95409,46000000.0
2007-09-13 00:50:00,1.95419,1.95529,1.95407,1.95492,36000000.0
2007-09-13 00:55:00,1.95508,1.95553,1.95462,1.95532,36000000.0
2007-09-13 01:00:00,1.95523,1.95568,1.95507,1.9554,41000000.0
2007-09-13 01:05:00,1.95591,1.95972,1.95589,1.95915,41000000.0
2007-09-13 01:10:00,1.95907,1.96391,1.95873,1.96095,45000000.0
2007-09-13 01:15:00,1.96071,1.96137,1.95806,1.95806,41000000.0
2007-09-13 01:20:00,1.95805,1.95999,1.95805,1.95999,40000000.0
2007-09-13 01:25:00,1.96037,1.96107,1.95839,1.95839,36000000.0
2007-09-13 01:30:00,1.95859,1.95985,1.95859,1.95952,40000000.0
2007-09-13 01:35:00,1.95931,1.95936,1.95789,1.95825,42000000.0
2007-09-13 01:40:00,1.95812,1.95819,1.95572,1.95638,43000000.0
2007-09-13 01:45:00,1.95599,1.95714,1.9557,1.95664,41000000.0
2007-09-13 01:50:00,1.95684,1.95714,1.95646,1.95685,43000000.0
2007-09-13 01:55:00,1.95646,1.95753,1.95464,1.95734,41000000.0
2007-09-13 02:00:00,1.95739,1.95813,1.95708,1.9571,63000000.0
2007-09-13 02:05:00,1.9573,1.95835,1.9573,1.95809,55000000.0
2007-09-13 02:10:00,1.95833,1.95903,1.95725,1.95752,43000000.0
2007-09-13 02:15:00,1.95753,1.95767,1.95701,1.95755,40000000.0
2007-09-13 02:20:00,1.95754,1.95779,1.9573,1.95737,48000000.0
2007-09-13 02:25:00,1.95717,1.9574,1.95673,1.95679,71000000.0
2007-09-13 02:30:00,1.95685,1.95733,1.9562,1.95626,57000000.0
2007-09-13 02:35:00,1.95655,1.95683,1.9561,1.95671,42000000.0
2007-09-13 02:40:00,1.95657,1.95666,1.95517,1.95594,50000000.0
2007-09-13 02:45:00,1.95574,1.95661,1.95574,1.95636,47000000.0
2007-09-13 02:50:00,1.95655,1.95798,1.95639,1.95792,36000000.0
2007-09-13 02:55:00,1.95762,1.95813,1.95689,1.95813,54000000.0
2007-09-13 03:00:00,1.95854,1.95896,1.95819,1.95819,43000000.0
2007-09-13 03:05:00,1.95835,1.9585,1.95729,1.95778,46000000.0
2007-09-13 03:10:00,1.95763,1.95845,1.95712,1.95712,43000000.0
2007-09-13 03:15:00,1.9574,1.9586,1.95727,1.95832,41000000.0
2007-09-13 03:20:00,1.95866,1.96011,1.95857,1.95954,33000000.0
2007-09-13 03:25:00,1.95979,1.96006,1.95925,1.95945,46000000.0
2007-09-13 03:30:00,1.95948,1.95961,1.9589,1.95944,46000000.0
2007-09-13 03:35:00,1.95949,1.95966,1.95848,1.95896,40000000.0
2007-09-13 03:40:00,1.95935,1.95986,1.95935,1.9598,42000000.0
2007-09-13 03:45:00,1.96008,1.96011,1.95945,1.95982,58000000.0
2007-09-13 03:50:00,1.95953,1.95968,1.95893,1.95914,43000000.0
2007-09-13 03:55:00,1.95886,1.9594,1.9585,1.95888,46000000.0
2007-09-13 04:00:00,1.95911,1.95974,1.9588,1.95963,52000000.0
2007-09-13 04:05:00,1.95935,1.95981,1.95928,1.95971,42000000.0
2007-09-13 04:10:00,1.9599,1.96035,1.95963,1.96003,43000000.0
2007-09-13 04:15:00,1.9598,1.96008,1.9589,1.95928,63000000.0
2007-09-13 04:20:00,1.95955,1.95968,1.95878,1.95932,48000000.0
2007-09-13 04:25:00,1.95924,1.95954,1.95903,1.95954,56000000.0
2007-09-13 04:30:00,1.95962,1.95978,1.95902,1.95927,56000000.0
2007-09-13 04:35:00,1.95922,1.95957,1.95898,1.95898,34000000.0
2007-09-13 04:40:00,1.95916,1.95943,1.95887,1.95931,46000000.0
2007-09-13 04:45:00,1.95968,1.95968,1.9589,1.95927,40000000.0
2007-09-13 04:50:00,1.95921,1.95922,1.95769,1.95769,49000000.0
2007-09-13 04:55:00,1.95755,1.95755,1.95709,1.95735,49000000.0
2007-09-13 05:00:00,1.95758,1.95836,1.95758,1.95836,35000000.0
2007-09-13 05:05:00,1.95844,1.9593,1.95824,1.9593,47000000.0
2007-09-13 05:10:00,1.95883,1.95993,1.95821,1.95821,60000000.0
2007-09-13 05:15:00,1.95806,1.95848,1.95784,1.95793,53000000.0
2007-09-13 05:20:00,1.9583,1.95859,1.95766,1.95847,79000000.0
2007-09-13 05:25:00,1.95849,1.95849,1.95799,1.95845,125000000.0
2007-09-13 05:30:00,1.95837,1.95902,1.95837,1.95879,43000000.0
2007-09-13 05:35:00,1.95863,1.95871,1.95714,1.95751,54000000.0
2007-09-13 05:40:00,1.95744,1.95833,1.95733,1.95777,51000000.0
2007-09-13 05:45:00,1.95818,1.95849,1.95807,1.95823,50000000.0
2007-09-13 05:50:00,1.95824,1.95859,1.95807,1.95827,82000000.0
2007-09-13 05:55:00,1.95795,1.95838,1.95779,1.95827,43000000.0
2007-09-13 06:00:00,1.95805,1.95813,1.95754,1.9578,65000000.0
2007-09-13 06:05:00,1.95778,1.95785,1.95736,1.95736,45000000.0
2007-09-13 06:10:00,1.95777,1.9578,1.95686,1.95771,47000000.0
2007-09-13 06:15:00,1.95773,1.95773,1.95663,1.95673,55000000.0
2007-09-13 06:20:00,1.95659,1.95731,1.95631,1.95631,77000000.0
2007-09-13 06:25:00,1.95596,1.9566,1.95596,1.95654,41000000.0
2007-09-13 06:30:00,1.95639,1.95657,1.95605,1.95609,85000000.0
2007-09-13 06:35:00,1.95615,1.95688,1.95615,1.95619,33000000.0
2007-09-13 06:40:00,1.95704,1.95737,1.95674,1.95716,42000000.0
2007-09-13 06:45:00,1.95718,1.95728,1.95503,1.9572,39000000.0
2007-09-13 06:50:00,1.95687,1.95759,1.95636,1.95675,46000000.0
2007-09-13 06:55:00,1.95666,1.95695,1.956,1.956,55000000.0
2007-09-13 07:00:00,1.95605,1.95719,1.95605,1.95712,56000000.0
2007-09-13 07:05:00,1.95702,1.95764,1.95677,1.95749,58000000.0
2007-09-13 07:10:00,1.95725,1.95948,1.95711,1.95854,61000000.0
2007-09-13 07:15:00,1.95853,1.95905,1.95812,1.95868,50000000.0
2007-09-13 07:20:00,1.95813,1.95834,1.95767,1.9577,60000000.0
2007-09-13 07:25:00,1.95803,1.95822,1.9577,1.95794,106000000.0
2007-09-13 07:30:00,1.95783,1.9581,1.95686,1.95698,76000000.0
2007-09-13 07:35:00,1.95716,1.95821,1.95716,1.95807,56000000.0
2007-09-13 07:40:00,1.95808,1.95846,1.95758,1.95844,72000000.0
2007-09-13 07:45:00,1.95862,1.95863,1.95804,1.95833,65000000.0
2007-09-13 07:50:00,1.95823,1.95872,1.95807,1.9583,97000000.0
2007-09-13 07:55:00,1.95829,1.95877,1.95754,1.95763,101000000.0
2007-09-13 08:00:00,1.95737,1.95829,1.95647,1.95747,106000000.0
2007-09-13 08:05:00,1.95784,1.95796,1.9565,1.9565,93000000.0
2007-09-13 08:10:00,1.95644,1.95691,1.9562,1.9568,118000000.0
2007-09-13 08:15:00,1.95699,1.95734,1.95677,1.95683,94000000.0
2007-09-13 08:20:00,1.95719,1.95745,1.95622,1.95662,91000000.0
2007-09-13 08:25:00,1.95622,1.95647,1.95572,1.95632,154000000.0
2007-09-13 08:30:00,1.95629,1.95668,1.95524,1.95547,216000000.0
2007-09-13 08:35:00,1.95544,1.95563,1.95462,1.95515,120000000.0
2007-09-13 08:40:00,1.95519,1.95567,1.95444,1.95488,123000000.0
2007-09-13 08:45:00,1.95479,1.95606,1.95463,1.95563,148000000.0
2007-09-13 08:50:00,1.95579,1.95687,1.95579,1.95643,232000000.0
2007-09-13 08:55:00,1.95624,1.95639,1.95596,1.95626,129000000.0
2007-09-13 09:00:00,1.95658,1.95658,1.9556,1.95622,98000000.0
2007-09-13 09:05:00,1.95637,1.95687,1.95622,1.95645,129000000.0
2007-09-13 09:10:00,1.95624,1.95625,1.95533,1.95604,216000000.0
2007-09-13 09:15:00,1.9559,1.95651,1.9555,1.95646,232000000.0
2007-09-13 09:20:00,1.95648,1.95684,1.95497,1.955,273000000.0
2007-09-13 09:25:00,1.9541,1.95482,1.95372,1.95372,194000000.0
2007-09-13 09:30:00,1.95347,1.95347,1.95219,1.95291,151000000.0
2007-09-13 09:35:00,1.95219,1.95219,1.94947,1.94971,228000000.0
2007-09-13 09:40:00,1.94949,1.95086,1.94949,1.95067,226000000.0
2007-09-13 09:45:00,1.95056,1.95089,1.95004,1.95046,136000000.0
2007-09-13 09:50:00,1.95039,1.95275,1.95029,1.95258,196000000.0
2007-09-13 09:55:00,1.95277,1.95277,1.95134,1.95134,190000000.0
2007-09-13 10:00:00,1.95159,1.95249,1.95153,1.95196,196000000.0
2007-09-13 10:05:00,1.95198,1.9521,1.94844,1.94844,232000000.0
2007-09-13 10:10:00,1.94863,1.94868,1.94663,1.9472,303000000.0
2007-09-13 10:15:00,1.94689,1.94711,1.94511,1.94583,225000000.0
2007-09-13 10:20:00,1.94577,1.94612,1.94569,1.9461,233000000.0
2007-09-13 10:25:00,1.94603,1.94603,1.94366,1.94419,301000000.0
2007-09-13 10:30:00,1.94435,1.94458,1.94385,1.94422,157000000.0
2007-09-13 10:35:00,1.94405,1.94553,1.94389,1.94533,140000000.0
2007-09-13 10:40:00,1.94537,1.9458,1.94477,1.94481,139000000.0
2007-09-13 10:45:00,1.94424,1.94437,1.94357,1.94424,165000000.0
2007-09-13 10:50:00,1.94385,1.9448,1.94385,1.94428,206000000.0
2007-09-13 10:55:00,1.94424,1.94424,1.94294,1.94312,176000000.0
2007-09-13 11:00:00,1.94294,1.94472,1.94274,1.94472,178000000.0
2007-09-13 11:05:00,1.94489,1.94546,1.94414,1.94414,142000000.0
2007-09-13 11:10:00,1.94442,1.94468,1.94332,1.9434,236000000.0
2007-09-13 11:15:00,1.94365,1.94519,1.94363,1.94504,218000000.0
2007-09-13 11:20:00,1.94466,1.94536,1.94421,1.94536,229000000.0
2007-09-13 11:25:00,1.94533,1.9466,1.94513,1.94625,183000000.0
2007-09-13 11:30:00,1.94649,1.94655,1.94534,1.94535,173000000.0
2007-09-13 11:35:00,1.94561,1.94572,1.94441,1.94458,231000000.0
2007-09-13 11:40:00,1.94429,1.94429,1.94302,1.94349,185000000.0
2007-09-13 11:45:00,1.94351,1.94352,1.94232,1.94247,169000000.0
2007-09-13 11:50:00,1.94232,1.94232,1.9413,1.94181,188000000.0
2007-09-13 11:55:00,1.94188,1.94188,1.94035,1.9407,200000000.0
2007-09-13 12:00:00,1.94077,1.94123,1.94045,1.94099,150000000.0
2007-09-13 12:05:00,1.94104,1.94137,1.94087,1.94137,112000000.0
2007-09-13 12:10:00,1.94135,1.94158,1.94099,1.94118,149000000.0
2007-09-13 12:15:00,1.94139,1.94142,1.94066,1.94067,180000000.0
2007-09-13 12:20:00,1.94077,1.9415,1.9407,1.94086,178000000.0
2007-09-13 12:25:00,1.94062,1.94146,1.93859,1.93924,208000000.0
2007-09-13 12:30:00,1.9408,1.94084,1.93895,1.94006,188000000.0
2007-09-13 12:35:00,1.94003,1.94053,1.93975,1.93975,110000000.0
2007-09-13 12:40:00,1.93991,1.94021,1.93966,1.93968,82000000.0
2007-09-13 12:45:00,1.93923,1.94001,1.93893,1.93975,160000000.0
2007-09-13 12:50:00,1.93981,1.94043,1.93901,1.93943,129000000.0
2007-09-13 12:55:00,1.93936,1.94285,1.93936,1.94285,131000000.0
2007-09-13 13:00:00,1.94278,1.94408,1.94278,1.94401,91000000.0
2007-09-13 13:05:00,1.94432,1.945,1.94417,1.94432,126000000.0
2007-09-13 13:10:00,1.94455,1.94539,1.94433,1.9449,104000000.0
2007-09-13 13:15:00,1.94467,1.9451,1.94398,1.94402,141000000.0
2007-09-13 13:20:00,1.94363,1.94363,1.94165,1.94203,165000000.0
2007-09-13 13:25:00,1.9423,1.94411,1.9423,1.94408,128000000.0
2007-09-13 13:30:00,1.94405,1.94442,1.94378,1.94432,118000000.0
2007-09-13 13:35:00,1.94437,1.94467,1.94398,1.94434,143000000.0
2007-09-13 13:40:00,1.9441,1.94459,1.94355,1.94385,145000000.0
2007-09-13 13:45:00,1.94378,1.94501,1.94326,1.94501,101000000.0
2007-09-13 13:50:00,1.94553,1.94902,1.94553,1.94715,144000000.0
2007-09-13 13:55:00,1.94708,1.94716,1.945,1.94612,144000000.0
2007-09-13 14:00:00,1.94592,1.94879,1.9459,1.948,124000000.0
2007-09-13 14:05:00,1.94797,1.94797,1.94542,1.94567,128000000.0
2007-09-13 14:10:00,1.94545,1.9462,1.94236,1.94236,104000000.0
2007-09-13 14:15:00,1.94213,1.94428,1.94162,1.94357,86000000.0
2007-09-13 14:20:00,1.94402,1.94422,1.9424,1.9427,84000000.0
2007-09-13 14:25:00,1.94289,1.9439,1.94255,1.94313,75000000.0
2007-09-13 14:30:00,1.94312,1.94326,1.94195,1.9425,67000000.0
2007-09-13 14:35:00,1.94277,1.94277,1.94131,1.94256,41000000.0
2007-09-13 14:40:00,1.94259,1.9434,1.9425,1.94282,43000000.0
2007-09-13 14:45:00,1.94282,1.94292,1.94179,1.94207,41000000.0
2007-09-13 14:50:00,1.94199,1.94301,1.94185,1.94227,39000000.0
2007-09-13 14:55:00,1.94249,1.94283,1.94127,1.94177,38000000.0
2007-09-13 15:00:00,1.94183,1.94183,1.93967,1.93967,37000000.0
2007-09-13 15:05:00,1.93926,1.93948,1.93852,1.93916,41000000.0
2007-09-13 15:10:00,1.93909,1.93967,1.93816,1.93853,47000000.0
2007-09-13 15:15:00,1.93876,1.93876,1.93737,1.93751,41000000.0
2007-09-13 15:20:00,1.9377,1.93862,1.93769,1.93834,42000000.0
2007-09-13 15:25:00,1.9385,1.93958,1.93829,1.93931,39000000.0
2007-09-13 15:30:00,1.93935,1.93987,1.93866,1.93969,45000000.0
2007-09-13 15:35:00,1.93916,1.94057,1.93789,1.94041,39000000.0
2007-09-13 15:40:00,1.94065,1.94159,1.94038,1.94087,44000000.0
2007-09-13 15:45:00,1.94061,1.9433,1.94036,1.9433,40000000.0
2007-09-13 15:50:00,1.94311,1.94313,1.94108,1.94155,42000000.0
2007-09-13 15:55:00,1.94138,1.94138,1.93767,1.93798,43000000.0
2007-09-13 16:00:00,1.938,1.93922,1.9374,1.93903,43000000.0
2007-09-13 16:05:00,1.939,1.94089,1.93887,1.94015,44000000.0
2007-09-13 16:10:00,1.94086,1.94145,1.93928,1.93964,44000000.0
2007-09-13 16:15:00,1.93951,1.94102,1.93937,1.9399,47000000.0
2007-09-13 16:20:00,1.93931,1.93936,1.93839,1.93904,44000000.0
2007-09-13 16:25:00,1.93912,1.93912,1.93695,1.9371,43000000.0
2007-09-13 16:30:00,1.93721,1.93832,1.93684,1.93822,42000000.0
2007-09-13 16:35:00,1.9382,1.93835,1.93469,1.93469,38000000.0
2007-09-13 16:40:00,1.93476,1.93651,1.93433,1.9363,42000000.0
2007-09-13 16:45:00,1.93549,1.93621,1.93539,1.93618,47000000.0
2007-09-13 16:50:00,1.93607,1.93627,1.93529,1.93529,39000000.0
2007-09-13 16:55:00,1.93515,1.93559,1.93361,1.93519,44000000.0
2007-09-13 17:00:00,1.93508,1.93525,1.93263,1.93472,40000000.0
2007-09-13 17:05:00,1.93475,1.93615,1.93474,1.93615,44000000.0
2007-09-13 17:10:00,1.93635,1.93663,1.93562,1.93577,40000000.0
2007-09-13 17:15:00,1.93578,1.93657,1.93504,1.9361,40000000.0
2007-09-13 17:20:00,1.93619,1.93665,1.93587,1.93625,41000000.0
2007-09-13 17:25:00,1.93641,1.93641,1.93524,1.93573,38000000.0
2007-09-13 17:30:00,1.93574,1.93628,1.93554,1.93586,45000000.0
2007-09-13 17:35:00,1.93577,1.93781,1.93557,1.93781,36000000.0
2007-09-13 17:40:00,1.93793,1.93793,1.9367,1.9367,45000000.0
2007-09-13 17:45:00,1.93693,1.93719,1.93624,1.93642,37000000.0
2007-09-13 17:50:00,1.93643,1.93671,1.9361,1.93615,39000000.0
2007-09-13 17:55:00,1.93603,1.93626,1.93578,1.93581,44000000.0
2007-09-13 18:00:00,1.93575,1.93581,1.93413,1.93507,44000000.0
2007-09-13 18:05:00,1.9353,1.93531,1.93399,1.93433,44000000.0
2007-09-13 18:10:00,1.93434,1.9358,1.93429,1.9356,45000000.0
2007-09-13 18:15:00,1.93573,1.93595,1.93504,1.93513,46000000.0
2007-09-13 18:20:00,1.93506,1.93558,1.93294,1.93558,47000000.0
2007-09-13 18:25:00,1.93569,1.93589,1.93517,1.93517,36000000.0
2007-09-13 18:30:00,1.93506,1.93541,1.93486,1.93512,46000000.0
2007-09-13 18:35:00,1.93497,1.93526,1.93454,1.93509,38000000.0
2007-09-13 18:40:00,1.93504,1.93576,1.93466,1.93576,41000000.0
2007-09-13 18:45:00,1.93589,1.93644,1.93543,1.93543,44000000.0
2007-09-13 18:50:00,1.93518,1.9357,1.935,1.93532,44000000.0
2007-09-13 18:55:00,1.93572,1.93595,1.93499,1.93571,41000000.0
2007-09-13 19:00:00,1.93577,1.93596,1.93559,1.93596,37000000.0
2007-09-13 19:05:00,1.93595,1.93612,1.93505,1.93509,40000000.0
2007-09-13 19:10:00,1.93497,1.93533,1.93371,1.93469,44000000.0
2007-09-13 19:15:00,1.93462,1.93483,1.93431,1.9347,47000000.0
2007-09-13 19:20:00,1.93474,1.93491,1.93346,1.93346,47000000.0
2007-09-13 19:25:00,1.93339,1.93353,1.93283,1.93321,41000000.0
2007-09-13 19:30:00,1.93302,1.93315,1.93243,1.93312,42000000.0
2007-09-13 19:35:00,1.93309,1.9339,1.93293,1.93371,38000000.0
2007-09-13 19:40:00,1.93394,1.93423,1.93374,1.93391,42000000.0
2007-09-13 19:45:00,1.93391,1.93401,1.933,1.93302,40000000.0
2007-09-13 19:50:00,1.93301,1.93352,1.93301,1.93352,36000000.0
2007-09-13 19:55:00,1.93303,1.93508,1.93303,1.93496,41000000.0
2007-09-13 20:00:00,1.93433,1.93457,1.93394,1.93439,39000000.0
2007-09-13 20:05:00,1.93451,1.93517,1.93431,1.93475,45000000.0
2007-09-13 20:10:00,1.93477,1.9353,1.93469,1.93518,40000000.0
2007-09-13 20:15:00,1.93502,1.93732,1.93485,1.93729,42000000.0
2007-09-13 20:20:00,1.93762,1.93766,1.93628,1.93667,40000000.0
2007-09-13 20:25:00,1.93645,1.93658,1.93519,1.93534,43000000.0
2007-09-13 20:30:00,1.93591,1.93816,1.93576,1.93796,37000000.0
2007-09-13 20:35:00,1.93673,1.93788,1.93673,1.93737,46000000.0
2007-09-13 20:40:00,1.93745,1.93798,1.93682,1.93707,45000000.0
2007-09-13 20:45:00,1.93704,1.93783,1.93675,1.93773,39000000.0
2007-09-13 20:50:00,1.9376,1.93771,1.93724,1.93736,50000000.0
2007-09-13 20:55:00,1.93765,1.9382,1.93746,1.93793,38000000.0
2007-09-13 21:00:00,1.9379,1.93809,1.93744,1.93799,36000000.0
2007-09-13 21:05:00,1.93788,1.93792,1.9359,1.93613,43000000.0
2007-09-13 21:10:00,1.93618,1.93622,1.93566,1.93603,41000000.0
2007-09-13 21:15:00,1.93557,1.93557,1.93431,1.93506,37000000.0
2007-09-13 21:20:00,1.93516,1.93543,1.93489,1.93509,49000000.0
2007-09-13 21:25:00,1.93531,1.93589,1.93511,1.93566,36000000.0
2007-09-13 21:30:00,1.93579,1.93639,1.93513,1.93559,45000000.0
2007-09-13 21:35:00,1.93554,1.93683,1.93554,1.93672,44000000.0
2007-09-13 21:40:00,1.93659,1.93691,1.93643,1.93643,40000000.0
2007-09-13 21:45:00,1.93642,1.93738,1.93629,1.93738,42000000.0
2007-09-13 21:50:00,1.93738,1.93801,1.93724,1.93787,36000000.0
2007-09-13 21:55:00,1.93787,1.93883,1.93781,1.93868,37000000.0
2007-09-13 22:00:00,1.93909,1.93987,1.93889,1.93897,42000000.0
2007-09-13 22:05:00,1.93882,1.93903,1.9384,1.93874,42000000.0
2007-09-13 22:10:00,1.93865,1.93876,1.93795,1.93807,42000000.0
2007-09-13 22:15:00,1.93791,1.93812,1.93755,1.93777,40000000.0
2007-09-13 22:20:00,1.93804,1.93828,1.93769,1.93818,39000000.0
2007-09-13 22:25:00,1.93807,1.9395,1.93756,1.93945,40000000.0
2007-09-13 22:30:00,1.93909,1.93957,1.93899,1.93954,38000000.0
2007-09-13 22:35:00,1.93953,1.94028,1.93953,1.94024,43000000.0
2007-09-13 22:40:00,1.94064,1.94101,1.9403,1.94065,43000000.0
2007-09-13 22:45:00,1.94045,1.9445,1.94035,1.94403,45000000.0
2007-09-13 22:50:00,1.94406,1.94967,1.94365,1.94967,40000000.0
2007-09-13 22:55:00,1.95032,1.95054,1.94777,1.94875,35000000.0
2007-09-13 23:00:00,1.94888,1.94963,1.94849,1.9493,34000000.0
2007-09-13 23:05:00,1.9491,1.95059,1.94897,1.94916,42000000.0
2007-09-13 23:10:00,1.94958,1.95119,1.94958,1.95112,39000000.0
2007-09-13 23:15:00,1.95126,1.95139,1.94747,1.94769,41000000.0
2007-09-13 23:20:00,1.94775,1.94829,1.94653,1.94701,44000000.0
2007-09-13 23:25:00,1.94694,1.95041,1.94694,1.95009,43000000.0
2007-09-13 23:30:00,1.95033,1.95102,1.94926,1.95048,37000000.0
2007-09-13 23:35:00,1.95141,1.9537,1.95141,1.9537,43000000.0
2007-09-13 23:40:00,1.95397,1.95814,1.95387,1.95814,37000000.0
2007-09-13 23:45:00,1.95913,1.95953,1.95616,1.95639,40000000.0
2007-09-13 23:50:00,1.9591,1.9591,1.9549,1.95679,44000000.0
2007-09-13 23:55:00,1.95641,1.95773,1.95513,1.95722,41000000.0
2007-09-14 00:00:00,1.95688,1.95838,1.95688,1.95793,37000000.0
2007-09-14 00:05:00,1.95796,1.95796,1.95704,1.95763,41000000.0
2007-09-14 00:10:00,1.95757,1.95785,1.95613,1.95785,39000000.0
2007-09-14 00:15:00,1.9577,1.9577,1.95512,1.95519,42000000.0
2007-09-14 00:20:00,1.95502,1.95634,1.95479,1.95479,45000000.0
2007-09-14 00:25:00,1.95488,1.9551,1.95432,1.95445,33000000.0
2007-09-14 00:30:00,1.95432,1.95458,1.94978,1.95,47000000.0
2007-09-14 00:35:00,1.95012,1.95535,1.9486,1.95425,36000000.0
2007-09-14 00:40:00,1.95444,1.95535,1.95421,1.9547,42000000.0
2007-09-14 00:45:00,1.95448,1.95575,1.95392,1.95575,46000000.0
2007-09-14 00:50:00,1.95567,1.95663,1.95444,1.95586,36000000.0
2007-09-14 00:55:00,1.95588,1.95743,1.95588,1.95649,36000000.0
2007-09-14 01:00:00,1.95679,1.95701,1.95373,1.95373,41000000.0
2007-09-14 01:05:00,1.95367,1.95645,1.95361,1.9562,41000000.0
2007-09-14 01:10:00,1.95636,1.95636,1.95481,1.95481,45000000.0
2007-09-14 01:15:00,1.95462,1.95493,1.95431,1.95491,41000000.0
2007-09-14 01:20:00,1.95503,1.95544,1.95431,1.95431,40000000.0
2007-09-14 01:25:00,1.95456,1.95536,1.95407,1.95534,36000000.0
2007-09-14 01:30:00,1.95507,1.95507,1.95257,1.95305,40000000.0
2007-09-14 01:35:00,1.95333,1.95361,1.95228,1.95326,42000000.0
2007-09-14 01:40:00,1.95318,1.95363,1.95289,1.95294,43000000.0
2007-09-14 01:45:00,1.95299,1.95353,1.95274,1.95281,41000000.0
2007-09-14 01:50:00,1.95386,1.95463,1.9535,1.95381,43000000.0
2007-09-14 01:55:00,1.9535,1.9544,1.95236,1.9538,41000000.0
2007-09-14 02:00:00,1.9531,1.95324,1.9525,1.9525,57000000.0
2007-09-14 02:05:00,1.95255,1.95255,1.95072,1.95121,55000000.0
2007-09-14 02:10:00,1.95116,1.95126,1.9498,1.95088,43000000.0
2007-09-14 02:15:00,1.95078,1.95078,1.94957,1.9505,40000000.0
2007-09-14 02:20:00,1.95043,1.95043,1.94888,1.94888,48000000.0
2007-09-14 02:25:00,1.94876,1.95172,1.94876,1.95078,71000000.0
2007-09-14 02:30:00,1.95072,1.95072,1.94911,1.94911,57000000.0
2007-09-14 02:35:00,1.94941,1.95024,1.94927,1.95016,42000000.0
2007-09-14 02:40:00,1.95011,1.95058,1.94683,1.94683,50000000.0
2007-09-14 02:45:00,1.94665,1.94878,1.94616,1.94868,47000000.0
2007-09-14 02:50:00,1.94835,1.94873,1.94758,1.94809,41000000.0
2007-09-14 02:55:00,1.94835,1.94905,1.94676,1.94676,54000000.0
2007-09-14 03:00:00,1.94609,1.94609,1.94268,1.94478,43000000.0
2007-09-14 03:05:00,1.94402,1.94474,1.94393,1.94447,46000000.0
2007-09-14 03:10:00,1.94443,1.94449,1.94317,1.94341,41000000.0
2007-09-14 03:15:00,1.94338,1.94346,1.93998,1.94039,41000000.0
2007-09-14 03:20:00,1.94061,1.94211,1.94052,1.9421,32000000.0
2007-09-14 03:25:00,1.94225,1.94319,1.94087,1.94303,47000000.0
2007-09-14 03:30:00,1.94302,1.94347,1.94174,1.94177,43000000.0
2007-09-14 03:35:00,1.94203,1.9426,1.94174,1.94184,40000000.0
2007-09-14 03:40:00,1.94192,1.9447,1.94192,1.94464,42000000.0
2007-09-14 03:45:00,1.94487,1.94583,1.94424,1.94436,58000000.0
2007-09-14 03:50:00,1.94486,1.94518,1.94417,1.94495,43000000.0
2007-09-14 03:55:00,1.94457,1.94468,1.94337,1.94468,46000000.0
2007-09-14 04:00:00,1.94438,1.94458,1.94333,1.94377,52000000.0
2007-09-14 04:05:00,1.94385,1.94416,1.94173,1.94234,42000000.0
2007-09-14 04:10:00,1.94238,1.94347,1.94238,1.94289,43000000.0
2007-09-14 04:15:00,1.94316,1.94463,1.94316,1.94445,63000000.0
2007-09-14 04:20:00,1.94423,1.94558,1.94414,1.94557,48000000.0
2007-09-14 04:25:00,1.9453,1.94604,1.94528,1.94544,47000000.0
2007-09-14 04:30:00,1.94605,1.94673,1.94556,1.94642,48000000.0
2007-09-14 04:35:00,1.94618,1.94618,1.94538,1.94588,35000000.0
2007-09-14 04:40:00,1.94604,1.94778,1.94568,1.94778,46000000.0
2007-09-14 04:45:00,1.94774,1.94774,1.9463,1.94638,40000000.0
2007-09-14 04:50:00,1.94665,1.94665,1.94607,1.9463,49000000.0
2007-09-14 04:55:00,1.94625,1.94625,1.94529,1.94584,49000000.0
2007-09-14 05:00:00,1.94595,1.94663,1.94465,1.94663,27000000.0
2007-09-14 05:05:00,1.94605,1.94609,1.94585,1.94605,51000000.0
2007-09-14 05:10:00,1.94607,1.94628,1.94544,1.94591,49000000.0
2007-09-14 05:15:00,1.94583,1.94614,1.94532,1.9456,45000000.0
2007-09-14 05:20:00,1.94554,1.94883,1.94554,1.94794,79000000.0
2007-09-14 05:25:00,1.94791,1.9498,1.9474,1.94842,125000000.0
2007-09-14 05:30:00,1.94835,1.94889,1.9483,1.94883,43000000.0
2007-09-14 05:35:00,1.94908,1.95002,1.94903,1.94936,54000000.0
2007-09-14 05:40:00,1.94905,1.94905,1.94743,1.94861,51000000.0
2007-09-14 05:45:00,1.94848,1.94861,1.94476,1.94593,52000000.0
2007-09-14 05:50:00,1.94618,1.94647,1.94588,1.94634,82000000.0
2007-09-14 05:55:00,1.94641,1.94705,1.94641,1.94705,46000000.0
2007-09-14 06:00:00,1.94694,1.94715,1.94435,1.94438,72000000.0
2007-09-14 06:05:00,1.94554,1.9467,1.94554,1.94625,45000000.0
2007-09-14 06:10:00,1.94624,1.94664,1.94406,1.94406,47000000.0
2007-09-14 06:15:00,1.94456,1.94679,1.94456,1.94672,55000000.0
2007-09-14 06:20:00,1.94661,1.94766,1.94648,1.94718,77000000.0
2007-09-14 06:25:00,1.94712,1.94712,1.94611,1.94628,41000000.0
2007-09-14 06:30:00,1.94608,1.94692,1.94584,1.94628,85000000.0
2007-09-14 06:35:00,1.94663,1.9471,1.94632,1.94647,45000000.0
2007-09-14 06:40:00,1.94651,1.94662,1.94617,1.94643,42000000.0
2007-09-14 06:45:00,1.94675,1.94711,1.94474,1.94688,39000000.0
2007-09-14 06:50:00,1.94671,1.94712,1.94657,1.947,46000000.0
2007-09-14 06:55:00,1.94695,1.9472,1.94594,1.94641,55000000.0
2007-09-14 07:00:00,1.94617,1.94683,1.94617,1.94683,56000000.0
2007-09-14 07:05:00,1.94683,1.94696,1.94649,1.94661,58000000.0
2007-09-14 07:10:00,1.94655,1.94709,1.94621,1.94708,61000000.0
2007-09-14 07:15:00,1.94733,1.94755,1.94708,1.94743,50000000.0
2007-09-14 07:20:00,1.94735,1.94743,1.94654,1.94709,60000000.0
2007-09-14 07:25:00,1.94681,1.9473,1.94653,1.94694,106000000.0
2007-09-14 07:30:00,1.94705,1.94714,1.94493,1.94545,76000000.0
2007-09-14 07:35:00,1.94559,1.94594,1.9448,1.94489,56000000.0
2007-09-14 07:40:00,1.94501,1.94623,1.94371,1.94371,72000000.0
2007-09-14 07:45:00,1.9429,1.94437,1.94278,1.94361,65000000.0
2007-09-14 07:50:00,1.94357,1.9436,1.94191,1.94199,97000000.0
2007-09-14 07:55:00,1.94221,1.94633,1.94215,1.94528,101000000.0
2007-09-14 08:00:00,1.94536,1.9457,1.9443,1.94458,106000000.0
2007-09-14 08:05:00,1.94445,1.94445,1.94217,1.94359,93000000.0
2007-09-14 08:10:00,1.94301,1.94378,1.9429,1.94316,118000000.0
2007-09-14 08:15:00,1.94303,1.94364,1.94215,1.94215,94000000.0
2007-09-14 08:20:00,1.94217,1.94217,1.94101,1.94135,91000000.0
2007-09-14 08:25:00,1.94125,1.9424,1.94113,1.94211,154000000.0
2007-09-14 08:30:00,1.94193,1.94267,1.94188,1.94199,216000000.0
2007-09-14 08:35:00,1.94171,1.94221,1.94114,1.94217,120000000.0
2007-09-14 08:40:00,1.94227,1.94296,1.94195,1.94221,123000000.0
2007-09-14 08:45:00,1.94206,1.94206,1.93838,1.93902,148000000.0
2007-09-14 08:50:00,1.93929,1.93985,1.93889,1.93919,232000000.0
2007-09-14 08:55:00,1.9392,1.93991,1.93849,1.9385,129000000.0
2007-09-14 09:00:00,1.93846,1.93962,1.93793,1.93953,98000000.0
2007-09-14 09:05:00,1.93968,1.94093,1.93951,1.94063,129000000.0
2007-09-14 09:10:00,1.94068,1.94375,1.94068,1.94369,216000000.0
2007-09-14 09:15:00,1.94361,1.94389,1.94321,1.94355,232000000.0
2007-09-14 09:20:00,1.94356,1.94472,1.94303,1.94447,273000000.0
2007-09-14 09:25:00,1.94447,1.94531,1.94447,1.94478,194000000.0
2007-09-14 09:30:00,1.94473,1.94525,1.94466,1.94525,151000000.0
2007-09-14 09:35:00,1.94534,1.94584,1.94506,1.94563,228000000.0
2007-09-14 09:40:00,1.94541,1.94633,1.94509,1.94621,226000000.0
2007-09-14 09:45:00,1.94633,1.94668,1.94574,1.94592,136000000.0
2007-09-14 09:50:00,1.94588,1.94654,1.94581,1.94654,196000000.0
2007-09-14 09:55:00,1.9471,1.94789,1.94608,1.9465,190000000.0
2007-09-14 10:00:00,1.94684,1.94834,1.94652,1.94834,196000000.0
2007-09-14 10:05:00,1.94863,1.94922,1.94632,1.94671,232000000.0
2007-09-14 10:10:00,1.94645,1.94659,1.94441,1.94441,303000000.0
2007-09-14 10:15:00,1.94483,1.94545,1.94483,1.94545,225000000.0
2007-09-14 10:20:00,1.94546,1.94546,1.94233,1.94246,233000000.0
2007-09-14 10:25:00,1.9425,1.94286,1.94099,1.9415,301000000.0
2007-09-14 10:30:00,1.94167,1.94192,1.94049,1.94192,157000000.0
2007-09-14 10:35:00,1.94247,1.94314,1.94215,1.94262,140000000.0
2007-09-14 10:40:00,1.9427,1.94377,1.94261,1.94356,139000000.0
2007-09-14 10:45:00,1.94361,1.94361,1.94308,1.94315,165000000.0
2007-09-14 10:50:00,1.94321,1.94339,1.94192,1.94196,206000000.0
2007-09-14 10:55:00,1.94188,1.94275,1.94173,1.94261,176000000.0
2007-09-14 11:00:00,1.94287,1.94574,1.94283,1.94574,178000000.0
2007-09-14 11:05:00,1.94606,1.94606,1.9453,1.94578,142000000.0
2007-09-14 11:10:00,1.94594,1.94594,1.94506,1.94517,236000000.0
2007-09-14 11:15:00,1.94535,1.94543,1.94435,1.94528,218000000.0
2007-09-14 11:20:00,1.94507,1.94555,1.94503,1.94503,229000000.0
2007-09-14 11:25:00,1.94482,1.94539,1.94481,1.94522,183000000.0
2007-09-14 11:30:00,1.94512,1.94557,1.94505,1.9455,173000000.0
2007-09-14 11:35:00,1.94528,1.94648,1.945,1.94557,231000000.0
2007-09-14 11:40:00,1.94536,1.94553,1.94338,1.94412,185000000.0
2007-09-14 11:45:00,1.94392,1.94498,1.94392,1.94438,169000000.0
2007-09-14 11:50:00,1.94442,1.9465,1.94442,1.94576,188000000.0
2007-09-14 11:55:00,1.94569,1.946,1.94531,1.94537,200000000.0
2007-09-14 12:00:00,1.94541,1.94584,1.94501,1.94535,150000000.0
2007-09-14 12:05:00,1.94571,1.94622,1.94472,1.94503,112000000.0
2007-09-14 12:10:00,1.94516,1.94531,1.9443,1.94476,149000000.0
2007-09-14 12:15:00,1.94461,1.94497,1.94413,1.94413,180000000.0
2007-09-14 12:20:00,1.94444,1.94548,1.94444,1.94521,178000000.0
2007-09-14 12:25:00,1.94519,1.9478,1.94488,1.94488,208000000.0
2007-09-14 12:30:00,1.94642,1.94642,1.94435,1.94498,188000000.0
2007-09-14 12:35:00,1.94523,1.946,1.94506,1.94506,110000000.0
2007-09-14 12:40:00,1.94495,1.94511,1.94412,1.94412,82000000.0
2007-09-14 12:45:00,1.94401,1.94462,1.94377,1.94446,160000000.0
2007-09-14 12:50:00,1.94469,1.94496,1.94403,1.94427,129000000.0
2007-09-14 12:55:00,1.9442,1.94546,1.94408,1.94546,131000000.0
2007-09-14 13:00:00,1.94537,1.94581,1.94509,1.94529,91000000.0
2007-09-14 13:05:00,1.94548,1.94548,1.94428,1.94428,126000000.0
2007-09-14 13:10:00,1.94426,1.94453,1.94276,1.94276,104000000.0
2007-09-14 13:15:00,1.94289,1.94326,1.9409,1.9416,141000000.0
2007-09-14 13:20:00,1.94183,1.94188,1.94094,1.94158,165000000.0
2007-09-14 13:25:00,1.94176,1.94258,1.94162,1.94182,128000000.0
2007-09-14 13:30:00,1.94203,1.94227,1.94158,1.94187,118000000.0
2007-09-14 13:35:00,1.94193,1.9428,1.94193,1.94257,143000000.0
2007-09-14 13:40:00,1.94282,1.94294,1.94122,1.94148,145000000.0
2007-09-14 13:45:00,1.94117,1.94117,1.94032,1.94067,101000000.0
2007-09-14 13:50:00,1.94077,1.94106,1.93996,1.94104,144000000.0
2007-09-14 13:55:00,1.94096,1.94096,1.93957,1.93986,144000000.0
2007-09-14 14:00:00,1.93985,1.94174,1.93951,1.94116,124000000.0
2007-09-14 14:05:00,1.94133,1.94142,1.94038,1.94038,128000000.0
2007-09-14 14:10:00,1.94016,1.94028,1.9392,1.93935,104000000.0
2007-09-14 14:15:00,1.93955,1.94041,1.93901,1.94039,86000000.0
2007-09-14 14:20:00,1.94037,1.94049,1.93863,1.93962,84000000.0
2007-09-14 14:25:00,1.93978,1.94167,1.93978,1.94036,75000000.0
2007-09-14 14:30:00,1.94142,1.94361,1.94142,1.94298,67000000.0
2007-09-14 14:35:00,1.94409,1.94475,1.94185,1.94391,41000000.0
2007-09-14 14:40:00,1.944,1.94645,1.94338,1.94618,43000000.0
2007-09-14 14:45:00,1.94626,1.94711,1.94567,1.94711,41000000.0
2007-09-14 14:50:00,1.94672,1.9472,1.94548,1.94704,39000000.0
2007-09-14 14:55:00,1.94717,1.94717,1.9452,1.94586,38000000.0
2007-09-14 15:00:00,1.94614,1.9466,1.94583,1.94636,37000000.0
2007-09-14 15:05:00,1.94621,1.94694,1.94606,1.94644,41000000.0
2007-09-14 15:10:00,1.94622,1.94774,1.94591,1.94629,47000000.0
2007-09-14 15:15:00,1.9457,1.94717,1.94537,1.94711,41000000.0
2007-09-14 15:20:00,1.94735,1.94772,1.94661,1.94662,42000000.0
2007-09-14 15:25:00,1.94619,1.94671,1.94521,1.94671,39000000.0
2007-09-14 15:30:00,1.94686,1.94831,1.94675,1.94802,45000000.0
2007-09-14 15:35:00,1.94801,1.95199,1.94801,1.95119,39000000.0
2007-09-14 15:40:00,1.95085,1.95085,1.94933,1.94969,44000000.0
2007-09-14 15:45:00,1.94946,1.9503,1.94927,1.95015,40000000.0
2007-09-14 15:50:00,1.94974,1.94974,1.94478,1.94478,42000000.0
2007-09-14 15:55:00,1.9446,1.94498,1.94062,1.94062,43000000.0
2007-09-14 16:00:00,1.94074,1.94178,1.93812,1.94178,43000000.0
2007-09-14 16:05:00,1.94193,1.94322,1.94142,1.94178,44000000.0
2007-09-14 16:10:00,1.94168,1.94228,1.94112,1.94154,44000000.0
2007-09-14 16:15:00,1.9417,1.94241,1.94008,1.94009,47000000.0
2007-09-14 16:20:00,1.94011,1.94046,1.93921,1.94012,44000000.0
2007-09-14 16:25:00,1.94027,1.94027,1.93874,1.93956,43000000.0
2007-09-14 16:30:00,1.93978,1.93998,1.9392,1.93957,42000000.0
2007-09-14 16:35:00,1.93893,1.94063,1.93768,1.94063,38000000.0
2007-09-14 16:40:00,1.94047,1.94051,1.93976,1.94048,42000000.0
2007-09-14 16:45:00,1.94091,1.94101,1.93965,1.94062,47000000.0
2007-09-14 16:50:00,1.94064,1.94123,1.94033,1.94123,39000000.0
2007-09-14 16:55:00,1.94158,1.94681,1.94158,1.94681,44000000.0
2007-09-14 17:00:00,1.94681,1.94681,1.94333,1.94466,40000000.0
2007-09-14 17:05:00,1.94454,1.94472,1.94334,1.94366,44000000.0
2007-09-14 17:10:00,1.94351,1.94472,1.94351,1.94466,40000000.0
2007-09-14 17:15:00,1.94484,1.94508,1.94463,1.94487,40000000.0
2007-09-14 17:20:00,1.94486,1.94633,1.94449,1.94558,41000000.0
2007-09-14 17:25:00,1.94588,1.9466,1.94498,1.94498,38000000.0
2007-09-14 17:30:00,1.94503,1.9458,1.94394,1.94465,45000000.0
2007-09-14 17:35:00,1.94445,1.9449,1.94411,1.9449,36000000.0
2007-09-14 17:40:00,1.94471,1.94498,1.94411,1.94454,45000000.0
2007-09-14 17:45:00,1.94438,1.94448,1.94331,1.94397,37000000.0
2007-09-14 17:50:00,1.94378,1.94412,1.94364,1.94364,39000000.0
2007-09-14 17:55:00,1.94361,1.94376,1.94284,1.94284,44000000.0
2007-09-14 18:00:00,1.94242,1.94254,1.94072,1.94132,44000000.0
2007-09-14 18:05:00,1.94143,1.94246,1.94115,1.94246,44000000.0
2007-09-14 18:10:00,1.94265,1.94291,1.9416,1.9416,45000000.0
2007-09-14 18:15:00,1.94172,1.94347,1.94172,1.94337,46000000.0
2007-09-14 18:20:00,1.94358,1.94368,1.94149,1.94325,47000000.0
2007-09-14 18:25:00,1.94328,1.94377,1.94328,1.94363,36000000.0
2007-09-14 18:30:00,1.94376,1.94405,1.94313,1.94313,46000000.0
2007-09-14 18:35:00,1.94315,1.94338,1.94232,1.94247,38000000.0
2007-09-14 18:40:00,1.94235,1.9426,1.94205,1.94257,41000000.0
2007-09-14 18:45:00,1.94251,1.94281,1.94234,1.9426,44000000.0
2007-09-14 18:50:00,1.9428,1.94309,1.94274,1.94274,44000000.0
2007-09-14 18:55:00,1.9429,1.9437,1.94282,1.9436,41000000.0
2007-09-14 19:00:00,1.94358,1.94405,1.94338,1.94378,37000000.0
2007-09-14 19:05:00,1.94388,1.94459,1.94388,1.94393,40000000.0
2007-09-14 19:10:00,1.94383,1.94452,1.94288,1.9444,44000000.0
2007-09-14 19:15:00,1.94455,1.94478,1.9442,1.94474,47000000.0
2007-09-14 19:20:00,1.94451,1.94488,1.944,1.94423,47000000.0
2007-09-14 19:25:00,1.94423,1.94486,1.9441,1.94453,41000000.0
2007-09-14 19:30:00,1.94436,1.94499,1.94383,1.94499,42000000.0
2007-09-14 19:35:00,1.94514,1.9456,1.94488,1.94536,38000000.0
2007-09-14 19:40:00,1.9456,1.94608,1.94529,1.9459,42000000.0
2007-09-14 19:45:00,1.94602,1.94603,1.94506,1.94538,40000000.0
2007-09-14 19:50:00,1.94526,1.94546,1.94458,1.9448,36000000.0
2007-09-14 19:55:00,1.94471,1.94482,1.94316,1.94418,41000000.0
2007-09-14 20:00:00,1.94432,1.94491,1.94396,1.94479,39000000.0
2007-09-14 20:05:00,1.94471,1.94501,1.94396,1.94398,45000000.0
2007-09-14 20:10:00,1.94377,1.94497,1.94377,1.9446,40000000.0
2007-09-14 20:15:00,1.94459,1.94531,1.94445,1.94509,42000000.0
2007-09-14 20:20:00,1.94515,1.94539,1.9448,1.94517,40000000.0
2007-09-14 20:25:00,1.94498,1.94637,1.94498,1.94579,43000000.0
2007-09-14 20:30:00,1.94548,1.94548,1.94364,1.94369,37000000.0
2007-09-14 20:35:00,1.9436,1.94421,1.94359,1.94395,46000000.0
2007-09-14 20:40:00,1.94374,1.94406,1.9435,1.94379,45000000.0
2007-09-14 20:45:00,1.94372,1.94435,1.94339,1.94407,39000000.0
2007-09-14 20:50:00,1.94396,1.94397,1.9434,1.94369,50000000.0
2007-09-14 20:55:00,1.94375,1.94483,1.94358,1.9447,38000000.0
2007-09-14 21:00:00,1.9448,1.94527,1.94449,1.94495,36000000.0
2007-09-14 21:05:00,1.94515,1.94529,1.9449,1.94518,43000000.0
2007-09-14 21:10:00,1.9453,1.94564,1.94493,1.94552,41000000.0
2007-09-14 21:15:00,1.94559,1.94721,1.94555,1.94721,40000000.0
2007-09-14 21:20:00,1.94706,1.94707,1.94577,1.94577,49000000.0
2007-09-14 21:25:00,1.94554,1.94621,1.94534,1.94552,36000000.0
2007-09-14 21:30:00,1.94566,1.94611,1.94526,1.94551,45000000.0
2007-09-14 21:35:00,1.94565,1.94585,1.94521,1.94533,44000000.0
2007-09-14 21:40:00,1.94527,1.94554,1.9445,1.9446,40000000.0
2007-09-14 21:45:00,1.94462,1.94511,1.94436,1.94474,42000000.0
2007-09-14 21:50:00,1.94453,1.94524,1.9443,1.94464,36000000.0
2007-09-14 21:55:00,1.94425,1.94499,1.94403,1.94468,37000000.0
2007-09-14 22:00:00,1.94473,1.9452,1.94384,1.94384,42000000.0
2007-09-14 22:05:00,1.94356,1.94495,1.94356,1.94466,42000000.0
2007-09-14 22:10:00,1.94454,1.94494,1.94427,1.94451,42000000.0
2007-09-14 22:15:00,1.94452,1.94461,1.94399,1.94425,40000000.0
2007-09-14 22:20:00,1.944,1.94405,1.9432,1.94375,39000000.0
2007-09-14 22:25:00,1.94357,1.94407,1.94356,1.9439,31000000.0
2007-09-14 22:30:00,1.94395,1.94467,1.94352,1.94432,38000000.0
2007-09-14 22:35:00,1.9441,1.94423,1.94307,1.9436,43000000.0
2007-09-14 22:40:00,1.9437,1.94424,1.94352,1.94406,41000000.0
2007-09-14 22:45:00,1.94425,1.94445,1.94409,1.94441,45000000.0
2007-09-14 22:50:00,1.94451,1.94473,1.94384,1.94451,40000000.0
2007-09-14 22:55:00,1.94465,1.94483,1.94416,1.94416,35000000.0
2007-09-16 23:00:00,1.94461,1.94472,1.94305,1.94328,33000000.0
2007-09-16 23:05:00,1.9433,1.9445,1.94282,1.943,42000000.0
2007-09-16 23:10:00,1.94311,1.94408,1.94289,1.94394,34000000.0
2007-09-16 23:15:00,1.9433,1.94341,1.94286,1.9431,41000000.0
2007-09-16 23:20:00,1.94309,1.94332,1.94078,1.94078,44000000.0
2007-09-16 23:25:00,1.94075,1.9421,1.93945,1.94207,43000000.0
2007-09-16 23:30:00,1.94165,1.94363,1.94165,1.94307,37000000.0
2007-09-16 23:35:00,1.94239,1.9436,1.9422,1.94259,43000000.0
2007-09-16 23:40:00,1.94262,1.94278,1.94214,1.94214,37000000.0
2007-09-16 23:45:00,1.94226,1.94282,1.94189,1.9421,40000000.0
2007-09-16 23:50:00,1.94194,1.94343,1.94037,1.94261,44000000.0
2007-09-16 23:55:00,1.94266,1.94358,1.94266,1.94341,41000000.0
2007-09-17 00:00:00,1.94303,1.94369,1.9424,1.94246,37000000.0
2007-09-17 00:05:00,1.94217,1.94302,1.94205,1.94283,41000000.0
2007-09-17 00:10:00,1.94281,1.94326,1.94272,1.9432,39000000.0
2007-09-17 00:15:00,1.94313,1.94388,1.94309,1.94371,42000000.0
2007-09-17 00:20:00,1.94343,1.94494,1.94343,1.94369,45000000.0
2007-09-17 00:25:00,1.94362,1.94413,1.9435,1.9435,32000000.0
2007-09-17 00:30:00,1.94398,1.94414,1.94344,1.94404,47000000.0
2007-09-17 00:35:00,1.94371,1.94446,1.94212,1.94398,36000000.0
2007-09-17 00:40:00,1.94391,1.94442,1.9438,1.94425,42000000.0
2007-09-17 00:45:00,1.9444,1.94556,1.94439,1.94503,46000000.0
2007-09-17 00:50:00,1.94479,1.94487,1.94422,1.94424,36000000.0
2007-09-17 00:55:00,1.94493,1.94493,1.94386,1.94404,36000000.0
2007-09-17 01:00:00,1.94415,1.94465,1.94369,1.94465,41000000.0
2007-09-17 01:05:00,1.94463,1.94538,1.94407,1.94417,41000000.0
2007-09-17 01:10:00,1.94424,1.94534,1.94413,1.94481,45000000.0
2007-09-17 01:15:00,1.94485,1.94522,1.94407,1.94413,41000000.0
2007-09-17 01:20:00,1.94409,1.94416,1.94366,1.94385,40000000.0
2007-09-17 01:25:00,1.94366,1.94399,1.94327,1.94356,36000000.0
2007-09-17 01:30:00,1.94373,1.94479,1.94358,1.94449,40000000.0
2007-09-17 01:35:00,1.94445,1.94487,1.94384,1.94482,42000000.0
2007-09-17 01:40:00,1.94494,1.94525,1.94472,1.94507,43000000.0
2007-09-17 01:45:00,1.94512,1.94512,1.94415,1.94426,41000000.0
2007-09-17 01:50:00,1.94473,1.94531,1.94473,1.9451,33000000.0
2007-09-17 01:55:00,1.94487,1.94531,1.94309,1.94523,41000000.0
2007-09-17 02:00:00,1.94527,1.9458,1.943,1.94555,41000000.0
2007-09-17 02:05:00,1.9451,1.94527,1.94449,1.94449,43000000.0
2007-09-17 02:10:00,1.94498,1.94521,1.94391,1.94425,41000000.0
2007-09-17 02:15:00,1.94441,1.9448,1.94377,1.94407,43000000.0
2007-09-17 02:20:00,1.94433,1.94463,1.94428,1.94455,42000000.0
2007-09-17 02:25:00,1.94459,1.94459,1.94369,1.94404,40000000.0
2007-09-17 02:30:00,1.94402,1.94438,1.94397,1.94412,36000000.0
2007-09-17 02:35:00,1.94405,1.94564,1.94405,1.94541,40000000.0
2007-09-17 02:40:00,1.94555,1.9461,1.94555,1.94573,41000000.0
2007-09-17 02:45:00,1.94556,1.94556,1.94377,1.94453,45000000.0
2007-09-17 02:50:00,1.94413,1.94453,1.94396,1.94453,41000000.0
2007-09-17 02:55:00,1.94433,1.94501,1.94346,1.9436,41000000.0
2007-09-17 03:00:00,1.94363,1.94378,1.94319,1.94319,36000000.0
2007-09-17 03:05:00,1.94321,1.94473,1.94311,1.94473,36000000.0
2007-09-17 03:10:00,1.94484,1.94555,1.9442,1.94555,46000000.0
2007-09-17 03:15:00,1.94577,1.946,1.94391,1.94403,42000000.0
2007-09-17 03:20:00,1.94414,1.94481,1.9428,1.94481,36000000.0
2007-09-17 03:25:00,1.94513,1.94566,1.94481,1.94489,47000000.0
2007-09-17 03:30:00,1.94503,1.9451,1.94381,1.94381,28000000.0
2007-09-17 03:35:00,1.94399,1.9449,1.94374,1.94421,45000000.0
2007-09-17 03:40:00,1.94395,1.94395,1.9428,1.9428,42000000.0
2007-09-17 03:45:00,1.94302,1.94318,1.9423,1.94285,39000000.0
2007-09-17 03:50:00,1.94271,1.94313,1.94168,1.94276,41000000.0
2007-09-17 03:55:00,1.94268,1.94291,1.94138,1.94138,37000000.0
2007-09-17 04:00:00,1.94182,1.94248,1.94182,1.94203,41000000.0
2007-09-17 04:05:00,1.94221,1.94277,1.94053,1.94244,44000000.0
2007-09-17 04:10:00,1.94278,1.94466,1.94242,1.94434,40000000.0
2007-09-17 04:15:00,1.94382,1.9444,1.94381,1.9444,39000000.0
2007-09-17 04:20:00,1.94435,1.94449,1.94344,1.94412,43000000.0
2007-09-17 04:25:00,1.94388,1.94399,1.94257,1.94263,37000000.0
2007-09-17 04:30:00,1.9421,1.94297,1.9421,1.94233,43000000.0
2007-09-17 04:35:00,1.94239,1.94272,1.94211,1.94262,44000000.0
2007-09-17 04:40:00,1.9425,1.9429,1.94229,1.94283,41000000.0
2007-09-17 04:45:00,1.94283,1.94373,1.94277,1.94307,32000000.0
2007-09-17 04:50:00,1.94388,1.94388,1.94285,1.94313,42000000.0
2007-09-17 04:55:00,1.9436,1.94394,1.94176,1.94269,38000000.0
2007-09-17 05:00:00,1.9426,1.9438,1.9426,1.94374,35000000.0
2007-09-17 05:05:00,1.94372,1.94389,1.94342,1.94342,40000000.0
2007-09-17 05:10:00,1.94369,1.94412,1.94364,1.94401,45000000.0
2007-09-17 05:15:00,1.94402,1.94494,1.94343,1.94391,35000000.0
2007-09-17 05:20:00,1.94386,1.94386,1.94321,1.94325,43000000.0
2007-09-17 05:25:00,1.94331,1.9435,1.9426,1.94272,38000000.0
2007-09-17 05:30:00,1.94269,1.94288,1.94219,1.94253,40000000.0
2007-09-17 05:35:00,1.94267,1.94283,1.9424,1.9427,39000000.0
2007-09-17 05:40:00,1.9427,1.9427,1.94157,1.94194,40000000.0
2007-09-17 05:45:00,1.94186,1.94193,1.94073,1.94108,42000000.0
2007-09-17 05:50:00,1.94169,1.94248,1.94148,1.94168,42000000.0
2007-09-17 05:55:00,1.94122,1.94202,1.94085,1.94175,42000000.0
2007-09-17 06:00:00,1.94154,1.94337,1.94146,1.94331,37000000.0
2007-09-17 06:05:00,1.94331,1.94338,1.94267,1.94312,36000000.0
2007-09-17 06:10:00,1.9434,1.94368,1.94272,1.94285,42000000.0
2007-09-17 06:15:00,1.94285,1.94376,1.94261,1.94348,40000000.0
2007-09-17 06:20:00,1.94358,1.9442,1.94345,1.9441,44000000.0
2007-09-17 06:25:00,1.94412,1.94425,1.94335,1.94344,45000000.0
2007-09-17 06:30:00,1.94339,1.94368,1.94316,1.94338,36000000.0
2007-09-17 06:35:00,1.9431,1.94339,1.94301,1.9432,49000000.0
2007-09-17 06:40:00,1.94304,1.94358,1.94228,1.94358,37000000.0
2007-09-17 06:45:00,1.94372,1.94377,1.94286,1.94308,41000000.0
2007-09-17 06:50:00,1.94297,1.94361,1.94286,1.94327,43000000.0
2007-09-17 06:55:00,1.94335,1.94367,1.94303,1.94348,36000000.0
2007-09-17 07:00:00,1.94343,1.94359,1.94282,1.94302,38000000.0
2007-09-17 07:05:00,1.94304,1.94305,1.94196,1.94288,50000000.0
2007-09-17 07:10:00,1.94274,1.94341,1.94242,1.94331,39000000.0
2007-09-17 07:15:00,1.94343,1.9437,1.94327,1.94347,45000000.0
2007-09-17 07:20:00,1.94355,1.94426,1.94332,1.94356,46000000.0
2007-09-17 07:25:00,1.94386,1.94403,1.94321,1.94321,37000000.0
2007-09-17 07:30:00,1.94267,1.94354,1.94258,1.94332,43000000.0
2007-09-17 07:35:00,1.9434,1.94375,1.94305,1.94322,40000000.0
2007-09-17 07:40:00,1.94311,1.9436,1.94298,1.94335,42000000.0
2007-09-17 07:45:00,1.94358,1.94369,1.94297,1.94301,40000000.0
2007-09-17 07:50:00,1.94331,1.94347,1.94151,1.94249,45000000.0
2007-09-17 07:55:00,1.94269,1.94269,1.94143,1.94206,39000000.0
2007-09-17 08:00:00,1.94232,1.94402,1.94232,1.94389,41000000.0
2007-09-17 08:05:00,1.94384,1.94384,1.9428,1.94287,36000000.0
2007-09-17 08:10:00,1.94301,1.944,1.94298,1.94382,40000000.0
2007-09-17 08:15:00,1.94392,1.94401,1.94243,1.94315,42000000.0
2007-09-17 08:20:00,1.94298,1.9431,1.94163,1.94169,38000000.0
2007-09-17 08:25:00,1.94142,1.94187,1.94061,1.94085,42000000.0
2007-09-17 08:30:00,1.94123,1.94143,1.9404,1.94091,41000000.0
2007-09-17 08:35:00,1.94082,1.94108,1.94032,1.94043,47000000.0
2007-09-17 08:40:00,1.94041,1.94086,1.93926,1.94082,47000000.0
2007-09-17 08:45:00,1.94096,1.94181,1.94022,1.94139,44000000.0
2007-09-17 08:50:00,1.94095,1.94159,1.94049,1.94138,40000000.0
2007-09-17 08:55:00,1.94151,1.94172,1.94071,1.94081,37000000.0
2007-09-17 09:00:00,1.94127,1.94208,1.94098,1.94157,41000000.0
2007-09-17 09:05:00,1.94136,1.94262,1.94125,1.94262,44000000.0
2007-09-17 09:10:00,1.94262,1.94371,1.94197,1.94312,44000000.0
2007-09-17 09:15:00,1.9431,1.94525,1.94287,1.94489,41000000.0
2007-09-17 09:20:00,1.94503,1.94759,1.94503,1.94645,38000000.0
2007-09-17 09:25:00,1.94549,1.94607,1.94454,1.94493,46000000.0
2007-09-17 09:30:00,1.94502,1.94513,1.94239,1.94239,36000000.0
2007-09-17 09:35:00,1.94275,1.94357,1.94131,1.94297,47000000.0
2007-09-17 09:40:00,1.94315,1.94593,1.94302,1.94558,46000000.0
2007-09-17 09:45:00,1.94555,1.94659,1.94469,1.94657,45000000.0
2007-09-17 09:50:00,1.94657,1.94726,1.94629,1.94679,44000000.0
2007-09-17 09:55:00,1.94691,1.94691,1.94579,1.9461,44000000.0
2007-09-17 10:00:00,1.94647,1.9465,1.94568,1.94641,44000000.0
2007-09-17 10:05:00,1.94643,1.94643,1.94506,1.9453,39000000.0
2007-09-17 10:10:00,1.94505,1.94612,1.94451,1.94612,37000000.0
2007-09-17 10:15:00,1.94587,1.94673,1.94546,1.9465,45000000.0
2007-09-17 10:20:00,1.94664,1.94707,1.94631,1.94696,36000000.0
2007-09-17 10:25:00,1.94726,1.94749,1.9464,1.94723,45000000.0
2007-09-17 10:30:00,1.94742,1.94847,1.94742,1.94837,38000000.0
2007-09-17 10:35:00,1.94881,1.95116,1.94881,1.95094,41000000.0
2007-09-17 10:40:00,1.9506,1.95151,1.94979,1.95151,40000000.0
2007-09-17 10:45:00,1.95173,1.95317,1.95161,1.95255,40000000.0
2007-09-17 10:50:00,1.95234,1.95234,1.94983,1.9501,44000000.0
2007-09-17 10:55:00,1.95037,1.95108,1.94872,1.94983,40000000.0
2007-09-17 11:00:00,1.9495,1.95046,1.94844,1.94958,44000000.0
2007-09-17 11:05:00,1.94987,1.95087,1.94953,1.95087,39000000.0
2007-09-17 11:10:00,1.95076,1.95241,1.95015,1.95197,47000000.0
2007-09-17 11:15:00,1.9522,1.95284,1.95219,1.95284,42000000.0
2007-09-17 11:20:00,1.95296,1.95296,1.95143,1.95294,38000000.0
2007-09-17 11:25:00,1.95293,1.95316,1.95256,1.95275,42000000.0
2007-09-17 11:30:00,1.95246,1.9532,1.9522,1.95239,43000000.0
2007-09-17 11:35:00,1.95231,1.95275,1.95086,1.95193,44000000.0
2007-09-17 11:40:00,1.95211,1.95311,1.95211,1.95311,47000000.0
2007-09-17 11:45:00,1.95308,1.95459,1.95308,1.95403,44000000.0
2007-09-17 11:50:00,1.95387,1.9548,1.95383,1.95387,44000000.0
2007-09-17 11:55:00,1.95347,1.95442,1.95326,1.9533,43000000.0
2007-09-17 12:00:00,1.95332,1.95409,1.95332,1.95363,43000000.0
2007-09-17 12:05:00,1.95351,1.95366,1.95298,1.95328,42000000.0
2007-09-17 12:10:00,1.95314,1.95387,1.95314,1.95323,40000000.0
2007-09-17 12:15:00,1.95323,1.95499,1.95323,1.95421,44000000.0
2007-09-17 12:20:00,1.95425,1.95436,1.95201,1.95367,39000000.0
2007-09-17 12:25:00,1.95352,1.95357,1.95287,1.95308,45000000.0
2007-09-17 12:30:00,1.95275,1.95275,1.95215,1.95219,39000000.0
2007-09-17 12:35:00,1.95225,1.95299,1.95127,1.95257,42000000.0
2007-09-17 12:40:00,1.9528,1.95295,1.95195,1.95222,41000000.0
2007-09-17 12:45:00,1.95217,1.95217,1.95052,1.95052,47000000.0
2007-09-17 12:50:00,1.95029,1.95047,1.95004,1.95036,41000000.0
2007-09-17 12:55:00,1.95026,1.95085,1.94932,1.95018,37000000.0
2007-09-17 13:00:00,1.95021,1.95021,1.94875,1.94928,38000000.0
2007-09-17 13:05:00,1.94923,1.95011,1.94906,1.95008,39000000.0
2007-09-17 13:10:00,1.95032,1.95033,1.94878,1.94958,41000000.0
2007-09-17 13:15:00,1.94957,1.94957,1.94865,1.94911,43000000.0
2007-09-17 13:20:00,1.94923,1.94948,1.94827,1.94948,41000000.0
2007-09-17 13:25:00,1.94942,1.95003,1.94929,1.94978,67000000.0
2007-09-17 13:30:00,1.94998,1.94998,1.94947,1.94972,75000000.0
2007-09-17 13:35:00,1.94967,1.94994,1.94923,1.94956,84000000.0
2007-09-17 13:40:00,1.94957,1.94967,1.94887,1.94923,86000000.0
2007-09-17 13:45:00,1.94922,1.95008,1.94918,1.94953,104000000.0
2007-09-17 13:50:00,1.9496,1.94965,1.9481,1.94822,128000000.0
2007-09-17 13:55:00,1.94826,1.94854,1.94814,1.94854,124000000.0
2007-09-17 14:00:00,1.94866,1.94979,1.94863,1.94979,144000000.0
2007-09-17 14:05:00,1.94963,1.9502,1.94953,1.94954,144000000.0
2007-09-17 14:10:00,1.94926,1.95018,1.94898,1.95018,101000000.0
2007-09-17 14:15:00,1.95055,1.95121,1.9503,1.95033,145000000.0
2007-09-17 14:20:00,1.95029,1.95062,1.94989,1.95062,143000000.0
2007-09-17 14:25:00,1.95082,1.95117,1.95058,1.95083,118000000.0
2007-09-17 14:30:00,1.95088,1.95198,1.95088,1.95163,128000000.0
2007-09-17 14:35:00,1.95161,1.95162,1.95105,1.95109,165000000.0
2007-09-17 14:40:00,1.95102,1.95193,1.95089,1.95172,141000000.0
2007-09-17 14:45:00,1.95195,1.9526,1.94992,1.95006,104000000.0
2007-09-17 14:50:00,1.95046,1.95141,1.95034,1.95067,126000000.0
2007-09-17 14:55:00,1.95095,1.95154,1.95062,1.951,91000000.0
2007-09-17 15:00:00,1.9513,1.95159,1.95107,1.95133,131000000.0
2007-09-17 15:05:00,1.9515,1.95175,1.95065,1.9507,129000000.0
2007-09-17 15:10:00,1.95053,1.95072,1.94986,1.95021,160000000.0
2007-09-17 15:15:00,1.94997,1.95029,1.94967,1.95007,82000000.0
2007-09-17 15:20:00,1.94996,1.9505,1.94967,1.9505,110000000.0
2007-09-17 15:25:00,1.95056,1.95126,1.94921,1.95094,188000000.0
2007-09-17 15:30:00,1.9488,1.95097,1.94805,1.95004,208000000.0
2007-09-17 15:35:00,1.95018,1.95018,1.94942,1.94979,178000000.0
2007-09-17 15:40:00,1.94962,1.95019,1.94938,1.95012,180000000.0
2007-09-17 15:45:00,1.95018,1.95026,1.94977,1.94988,149000000.0
2007-09-17 15:50:00,1.94986,1.94995,1.94828,1.94846,112000000.0
2007-09-17 15:55:00,1.94819,1.94848,1.94807,1.94807,150000000.0
2007-09-17 16:00:00,1.94794,1.94821,1.94772,1.948,200000000.0
2007-09-17 16:05:00,1.94831,1.94835,1.94731,1.94731,188000000.0
2007-09-17 16:10:00,1.94782,1.94829,1.94752,1.94774,169000000.0
2007-09-17 16:15:00,1.94731,1.94742,1.94528,1.94578,185000000.0
2007-09-17 16:20:00,1.94567,1.94567,1.94473,1.94566,231000000.0
2007-09-17 16:25:00,1.94555,1.94667,1.94535,1.94667,173000000.0
2007-09-17 16:30:00,1.94678,1.94749,1.94514,1.94738,183000000.0
2007-09-17 16:35:00,1.94746,1.94781,1.94725,1.94759,229000000.0
2007-09-17 16:40:00,1.94787,1.94832,1.94755,1.94804,218000000.0
2007-09-17 16:45:00,1.94818,1.95009,1.9477,1.95009,236000000.0
2007-09-17 16:50:00,1.95035,1.95171,1.95,1.95058,142000000.0
2007-09-17 16:55:00,1.95041,1.95045,1.94981,1.94994,178000000.0
2007-09-17 17:00:00,1.94998,1.94998,1.94919,1.94974,176000000.0
2007-09-17 17:05:00,1.94949,1.94988,1.94895,1.94973,206000000.0
2007-09-17 17:10:00,1.94979,1.95245,1.9496,1.95231,165000000.0
2007-09-17 17:15:00,1.9522,1.9536,1.95197,1.9536,139000000.0
2007-09-17 17:20:00,1.95347,1.95808,1.95347,1.95678,140000000.0
2007-09-17 17:25:00,1.95705,1.95728,1.95613,1.95722,157000000.0
2007-09-17 17:30:00,1.95759,1.96108,1.95757,1.95952,301000000.0
2007-09-17 17:35:00,1.95968,1.96033,1.95925,1.95929,233000000.0
2007-09-17 17:40:00,1.95909,1.96122,1.95909,1.96114,225000000.0
2007-09-17 17:45:00,1.96216,1.96785,1.96206,1.96698,303000000.0
2007-09-17 17:50:00,1.96719,1.96911,1.96682,1.96911,232000000.0
2007-09-17 17:55:00,1.9689,1.96944,1.9665,1.96677,196000000.0
2007-09-17 18:00:00,1.96704,1.9671,1.9652,1.96587,190000000.0
2007-09-17 18:05:00,1.96594,1.96686,1.96507,1.96671,196000000.0
2007-09-17 18:10:00,1.96678,1.96678,1.96522,1.96522,136000000.0
2007-09-17 18:15:00,1.96499,1.96518,1.96449,1.96449,226000000.0
2007-09-17 18:20:00,1.96466,1.96474,1.96387,1.96448,228000000.0
2007-09-17 18:25:00,1.96414,1.9642,1.96279,1.96279,151000000.0
2007-09-17 18:30:00,1.96202,1.96202,1.95956,1.95997,194000000.0
2007-09-17 18:35:00,1.95994,1.96074,1.95846,1.96069,273000000.0
2007-09-17 18:40:00,1.96113,1.96221,1.96113,1.96127,232000000.0
2007-09-17 18:45:00,1.9611,1.96169,1.96095,1.96116,216000000.0
2007-09-17 18:50:00,1.96106,1.96239,1.9607,1.96201,129000000.0
2007-09-17 18:55:00,1.96201,1.96258,1.9601,1.9601,98000000.0
2007-09-17 19:00:00,1.95997,1.96104,1.95932,1.96044,129000000.0
2007-09-17 19:05:00,1.96049,1.96079,1.96021,1.96027,232000000.0
2007-09-17 19:10:00,1.96068,1.96082,1.95994,1.96014,148000000.0
2007-09-17 19:15:00,1.96036,1.96036,1.95952,1.96006,123000000.0
2007-09-17 19:20:00,1.96016,1.96042,1.95974,1.95975,120000000.0
2007-09-17 19:25:00,1.9601,1.96097,1.95996,1.9604,216000000.0
2007-09-17 19:30:00,1.96021,1.96126,1.95934,1.96126,154000000.0
2007-09-17 19:35:00,1.96146,1.96347,1.96146,1.96301,91000000.0
2007-09-17 19:40:00,1.96311,1.96332,1.96266,1.96295,94000000.0
2007-09-17 19:45:00,1.96282,1.96285,1.96093,1.96111,118000000.0
2007-09-17 19:50:00,1.96124,1.96147,1.96081,1.96111,93000000.0
2007-09-17 19:55:00,1.96103,1.96128,1.96085,1.96114,106000000.0
2007-09-17 20:00:00,1.96117,1.96158,1.96102,1.96111,101000000.0
2007-09-17 20:05:00,1.96132,1.96251,1.96123,1.96233,97000000.0
2007-09-17 20:10:00,1.96216,1.9636,1.96181,1.96332,65000000.0
2007-09-17 20:15:00,1.96342,1.96344,1.96248,1.96287,72000000.0
2007-09-17 20:20:00,1.96283,1.96393,1.96277,1.96376,56000000.0
2007-09-17 20:25:00,1.96353,1.96409,1.96293,1.96377,76000000.0
2007-09-17 20:30:00,1.96336,1.96419,1.96199,1.96202,106000000.0
2007-09-17 20:35:00,1.9619,1.9619,1.96065,1.96065,60000000.0
2007-09-17 20:40:00,1.96103,1.96151,1.96073,1.961,50000000.0
2007-09-17 20:45:00,1.961,1.96156,1.96059,1.96102,61000000.0
2007-09-17 20:50:00,1.96098,1.96196,1.96093,1.96174,58000000.0
2007-09-17 20:55:00,1.96175,1.96258,1.96175,1.9625,56000000.0
2007-09-17 21:00:00,1.96325,1.96549,1.96284,1.96549,55000000.0
2007-09-17 21:05:00,1.9657,1.9657,1.96434,1.96434,46000000.0
2007-09-17 21:10:00,1.96403,1.96412,1.96195,1.96406,39000000.0
2007-09-17 21:15:00,1.96383,1.9643,1.96369,1.96426,42000000.0
2007-09-17 21:20:00,1.96428,1.96447,1.96375,1.9639,45000000.0
2007-09-17 21:25:00,1.96389,1.96401,1.96335,1.96341,85000000.0
2007-09-17 21:30:00,1.9639,1.96437,1.96377,1.96437,41000000.0
2007-09-17 21:35:00,1.9642,1.96445,1.96388,1.96398,77000000.0
2007-09-17 21:40:00,1.96399,1.96418,1.9637,1.96391,55000000.0
2007-09-17 21:45:00,1.9639,1.96421,1.96326,1.96394,47000000.0
2007-09-17 21:50:00,1.96407,1.96494,1.96368,1.96474,45000000.0
2007-09-17 21:55:00,1.96444,1.96475,1.96427,1.96451,72000000.0
2007-09-17 22:00:00,1.96469,1.96491,1.96426,1.96444,40000000.0
2007-09-17 22:05:00,1.96454,1.96493,1.9644,1.96493,82000000.0
2007-09-17 22:10:00,1.96504,1.96572,1.96468,1.96548,46000000.0
2007-09-17 22:15:00,1.96523,1.96635,1.96357,1.96357,51000000.0
2007-09-17 22:20:00,1.96399,1.96461,1.96308,1.96443,54000000.0
2007-09-17 22:25:00,1.9641,1.96428,1.96334,1.96359,43000000.0
2007-09-17 22:30:00,1.964,1.964,1.96259,1.96285,125000000.0
2007-09-17 22:35:00,1.96288,1.9633,1.96244,1.96267,79000000.0
2007-09-17 22:40:00,1.9627,1.96274,1.96143,1.96195,53000000.0
2007-09-17 22:45:00,1.96118,1.96184,1.96065,1.96179,60000000.0
2007-09-17 22:50:00,1.96192,1.96214,1.96107,1.96175,51000000.0
2007-09-17 22:55:00,1.96198,1.96198,1.95999,1.9604,35000000.0
2007-09-17 23:00:00,1.96057,1.96115,1.96057,1.96115,49000000.0
2007-09-17 23:05:00,1.9618,1.96261,1.96124,1.9624,49000000.0
2007-09-17 23:10:00,1.9621,1.96258,1.96137,1.96258,40000000.0
2007-09-17 23:15:00,1.96268,1.96268,1.96118,1.96181,46000000.0
2007-09-17 23:20:00,1.96221,1.96222,1.96119,1.9619,31000000.0
2007-09-17 23:25:00,1.96144,1.96292,1.96062,1.96062,56000000.0
2007-09-17 23:30:00,1.96052,1.96194,1.96047,1.96151,56000000.0
2007-09-17 23:35:00,1.96148,1.96197,1.96101,1.96101,48000000.0
2007-09-17 23:40:00,1.96128,1.96291,1.96089,1.96291,63000000.0
2007-09-17 23:45:00,1.96244,1.96244,1.96179,1.96226,43000000.0
2007-09-17 23:50:00,1.96198,1.96241,1.9617,1.9617,42000000.0
2007-09-17 23:55:00,1.96161,1.96203,1.96129,1.96152,52000000.0
2007-09-18 00:00:00,1.96181,1.96211,1.96086,1.96113,46000000.0
2007-09-18 00:05:00,1.96148,1.96151,1.96004,1.96087,43000000.0
2007-09-18 00:10:00,1.96087,1.9623,1.96087,1.9623,58000000.0
2007-09-18 00:15:00,1.96179,1.96186,1.96075,1.96113,42000000.0
2007-09-18 00:20:00,1.96109,1.96216,1.96102,1.96201,40000000.0
2007-09-18 00:25:00,1.96162,1.96178,1.96148,1.96156,36000000.0
2007-09-18 00:30:00,1.96168,1.96168,1.96054,1.96054,44000000.0
2007-09-18 00:35:00,1.96108,1.9613,1.96061,1.9612,30000000.0
2007-09-18 00:40:00,1.96121,1.96193,1.96121,1.96179,41000000.0
2007-09-18 00:45:00,1.96194,1.96198,1.96135,1.96145,35000000.0
2007-09-18 00:50:00,1.96221,1.96221,1.96142,1.96171,46000000.0
2007-09-18 00:55:00,1.96171,1.9622,1.96134,1.96163,43000000.0
2007-09-18 01:00:00,1.96157,1.96213,1.96138,1.96199,54000000.0
2007-09-18 01:05:00,1.96199,1.9623,1.96174,1.962,43000000.0
2007-09-18 01:10:00,1.96207,1.96251,1.96175,1.96251,47000000.0
2007-09-18 01:15:00,1.96263,1.96267,1.9621,1.9621,50000000.0
2007-09-18 01:20:00,1.96228,1.96299,1.96222,1.96274,42000000.0
2007-09-18 01:25:00,1.96252,1.96376,1.96231,1.96359,57000000.0
2007-09-18 01:30:00,1.96379,1.9639,1.96335,1.96362,71000000.0
2007-09-18 01:35:00,1.96361,1.96365,1.96304,1.96315,48000000.0
2007-09-18 01:40:00,1.96307,1.96317,1.96267,1.96291,40000000.0
2007-09-18 01:45:00,1.96295,1.96298,1.9623,1.96274,43000000.0
2007-09-18 01:50:00,1.96282,1.96291,1.96237,1.96237,55000000.0
2007-09-18 01:55:00,1.96244,1.96265,1.96154,1.96154,52000000.0
2007-09-18 02:00:00,1.96146,1.96231,1.96033,1.96197,41000000.0
2007-09-18 02:05:00,1.96214,1.96289,1.96209,1.96239,43000000.0
2007-09-18 02:10:00,1.96237,1.96348,1.96223,1.96348,41000000.0
2007-09-18 02:15:00,1.96356,1.96444,1.96356,1.96444,43000000.0
2007-09-18 02:20:00,1.96456,1.9651,1.96456,1.96489,42000000.0
2007-09-18 02:25:00,1.96475,1.96516,1.96421,1.96454,40000000.0
2007-09-18 02:30:00,1.96451,1.96482,1.96406,1.96482,36000000.0
2007-09-18 02:35:00,1.96461,1.96502,1.96427,1.96499,40000000.0
2007-09-18 02:40:00,1.9653,1.96593,1.96503,1.96544,41000000.0
2007-09-18 02:45:00,1.96532,1.96679,1.96527,1.96675,45000000.0
2007-09-18 02:50:00,1.9668,1.97017,1.9668,1.96798,41000000.0
2007-09-18 02:55:00,1.96817,1.96827,1.96706,1.96763,41000000.0
2007-09-18 03:00:00,1.9672,1.96766,1.96693,1.96717,36000000.0
2007-09-18 03:05:00,1.96714,1.96777,1.96695,1.96747,36000000.0
2007-09-18 03:10:00,1.96783,1.96958,1.96772,1.96948,46000000.0
2007-09-18 03:15:00,1.96926,1.97166,1.9689,1.97153,42000000.0
2007-09-18 03:20:00,1.97197,1.97345,1.97154,1.97314,36000000.0
2007-09-18 03:25:00,1.97311,1.97595,1.9728,1.97595,47000000.0
2007-09-18 03:30:00,1.97666,1.9777,1.97599,1.97626,32000000.0
2007-09-18 03:35:00,1.97572,1.97574,1.97287,1.97287,44000000.0
2007-09-18 03:40:00,1.97276,1.97276,1.96954,1.97045,42000000.0
2007-09-18 03:45:00,1.97037,1.97243,1.9701,1.97193,39000000.0
2007-09-18 03:50:00,1.97188,1.97188,1.96897,1.97079,41000000.0
2007-09-18 03:55:00,1.97107,1.97144,1.97003,1.97144,37000000.0
2007-09-18 04:00:00,1.97167,1.97203,1.97033,1.97039,41000000.0
2007-09-18 04:05:00,1.97057,1.9714,1.96871,1.97138,44000000.0
2007-09-18 04:10:00,1.97103,1.97103,1.97001,1.97065,40000000.0
2007-09-18 04:15:00,1.97021,1.97057,1.96981,1.96994,36000000.0
2007-09-18 04:20:00,1.97007,1.9703,1.96889,1.96974,43000000.0
2007-09-18 04:25:00,1.96959,1.96972,1.96722,1.9674,37000000.0
2007-09-18 04:30:00,1.96737,1.9689,1.96716,1.9687,43000000.0
2007-09-18 04:35:00,1.96857,1.96939,1.96836,1.96936,44000000.0
2007-09-18 04:40:00,1.96938,1.96938,1.96875,1.96889,41000000.0
2007-09-18 04:45:00,1.96929,1.96944,1.96867,1.96905,43000000.0
2007-09-18 04:50:00,1.96893,1.969,1.96836,1.96848,42000000.0
2007-09-18 04:55:00,1.96856,1.96856,1.9678,1.96815,39000000.0
2007-09-18 05:00:00,1.96808,1.97009,1.96796,1.96991,35000000.0
2007-09-18 05:05:00,1.9703,1.9703,1.96855,1.96883,39000000.0
2007-09-18 05:10:00,1.96883,1.96884,1.96751,1.96767,45000000.0
2007-09-18 05:15:00,1.96776,1.96804,1.96721,1.96746,43000000.0
2007-09-18 05:20:00,1.96772,1.96774,1.96653,1.96708,43000000.0
2007-09-18 05:25:00,1.96717,1.96762,1.96712,1.96735,38000000.0
2007-09-18 05:30:00,1.9677,1.96775,1.96679,1.96775,40000000.0
2007-09-18 05:35:00,1.96789,1.96826,1.96782,1.96798,39000000.0
2007-09-18 05:40:00,1.96776,1.96821,1.96765,1.9679,40000000.0
2007-09-18 05:45:00,1.96778,1.96946,1.96778,1.96946,42000000.0
2007-09-18 05:50:00,1.96949,1.96991,1.96878,1.96991,42000000.0
2007-09-18 05:55:00,1.96978,1.97065,1.96938,1.96969,42000000.0
2007-09-18 06:00:00,1.96967,1.96985,1.96917,1.96955,37000000.0
2007-09-18 06:05:00,1.96995,1.97015,1.96972,1.96981,36000000.0
2007-09-18 06:10:00,1.96989,1.97014,1.96929,1.96961,42000000.0
2007-09-18 06:15:00,1.96919,1.97022,1.96906,1.96977,40000000.0
2007-09-18 06:20:00,1.96994,1.96998,1.96919,1.96925,44000000.0
2007-09-18 06:25:00,1.96921,1.96946,1.96912,1.96924,45000000.0
2007-09-18 06:30:00,1.9692,1.97131,1.9692,1.97099,36000000.0
2007-09-18 06:35:00,1.97095,1.971,1.97009,1.97047,49000000.0
2007-09-18 06:40:00,1.96871,1.97103,1.96871,1.96982,41000000.0
2007-09-18 06:45:00,1.97051,1.97063,1.97001,1.97027,41000000.0
2007-09-18 06:50:00,1.97001,1.97098,1.96992,1.9707,43000000.0
2007-09-18 06:55:00,1.97048,1.97123,1.97015,1.97122,36000000.0
2007-09-18 07:00:00,1.97089,1.97151,1.97013,1.97032,38000000.0
2007-09-18 07:05:00,1.97008,1.97054,1.96967,1.97043,50000000.0
2007-09-18 07:10:00,1.97026,1.97043,1.96973,1.96973,39000000.0
2007-09-18 07:15:00,1.96977,1.97056,1.9697,1.97027,45000000.0
2007-09-18 07:20:00,1.97055,1.9709,1.96999,1.97036,46000000.0
2007-09-18 07:25:00,1.97042,1.9706,1.96981,1.97014,37000000.0
2007-09-18 07:30:00,1.97002,1.97052,1.96925,1.96925,43000000.0
2007-09-18 07:35:00,1.96952,1.96981,1.96896,1.96977,40000000.0
2007-09-18 07:40:00,1.96968,1.96981,1.96931,1.96966,42000000.0
2007-09-18 07:45:00,1.96977,1.97046,1.96956,1.97019,40000000.0
2007-09-18 07:50:00,1.97059,1.97179,1.97053,1.97137,45000000.0
2007-09-18 07:55:00,1.97121,1.97162,1.9693,1.9693,39000000.0
2007-09-18 08:00:00,1.96843,1.96968,1.96843,1.96936,41000000.0
2007-09-18 08:05:00,1.96948,1.96948,1.9675,1.96905,36000000.0
2007-09-18 08:10:00,1.96934,1.96938,1.96877,1.96879,40000000.0
2007-09-18 08:15:00,1.96896,1.96896,1.96739,1.96739,42000000.0
2007-09-18 08:20:00,1.96714,1.9681,1.96659,1.96792,38000000.0
2007-09-18 08:25:00,1.96778,1.96833,1.96735,1.96795,42000000.0
2007-09-18 08:30:00,1.96822,1.96926,1.96782,1.96834,41000000.0
2007-09-18 08:35:00,1.9686,1.96936,1.96722,1.96787,47000000.0
2007-09-18 08:40:00,1.96775,1.96775,1.96638,1.9676,47000000.0
2007-09-18 08:45:00,1.96709,1.9678,1.96601,1.96724,44000000.0
2007-09-18 08:50:00,1.96689,1.96744,1.96581,1.96641,40000000.0
2007-09-18 08:55:00,1.96634,1.96649,1.96578,1.96619,37000000.0
2007-09-18 09:00:00,1.96598,1.96607,1.96404,1.96428,41000000.0
2007-09-18 09:05:00,1.96418,1.96466,1.96347,1.96466,44000000.0
2007-09-18 09:10:00,1.96435,1.96528,1.96416,1.96477,44000000.0
2007-09-18 09:15:00,1.96479,1.96598,1.96466,1.96598,41000000.0
2007-09-18 09:20:00,1.96624,1.96707,1.96593,1.96693,38000000.0
2007-09-18 09:25:00,1.96772,1.97016,1.96772,1.96993,46000000.0
2007-09-18 09:30:00,1.97006,1.9701,1.96863,1.96879,36000000.0
2007-09-18 09:35:00,1.96945,1.97024,1.96802,1.97006,47000000.0
2007-09-18 09:40:00,1.9701,1.9713,1.96976,1.9706,46000000.0
2007-09-18 09:45:00,1.97053,1.97072,1.96762,1.96785,45000000.0
2007-09-18 09:50:00,1.96834,1.96922,1.96811,1.96848,44000000.0
2007-09-18 09:55:00,1.96852,1.96871,1.96776,1.9684,44000000.0
2007-09-18 10:00:00,1.96866,1.96866,1.96689,1.96689,44000000.0
2007-09-18 10:05:00,1.96709,1.96945,1.96709,1.96945,39000000.0
2007-09-18 10:10:00,1.96991,1.96991,1.96877,1.96936,37000000.0
2007-09-18 10:15:00,1.96916,1.96916,1.96767,1.96834,45000000.0
2007-09-18 10:20:00,1.96855,1.96855,1.96679,1.96688,36000000.0
2007-09-18 10:25:00,1.96694,1.96726,1.96609,1.96616,45000000.0
2007-09-18 10:30:00,1.96601,1.96759,1.96601,1.96711,38000000.0
2007-09-18 10:35:00,1.96713,1.96741,1.96662,1.96697,41000000.0
2007-09-18 10:40:00,1.96665,1.96849,1.96665,1.96846,40000000.0
2007-09-18 10:45:00,1.96871,1.96989,1.96854,1.96968,40000000.0
2007-09-18 10:50:00,1.96958,1.96995,1.96862,1.96944,44000000.0
2007-09-18 10:55:00,1.96945,1.97201,1.96855,1.97187,40000000.0
2007-09-18 11:00:00,1.97145,1.97145,1.96871,1.96871,44000000.0
2007-09-18 11:05:00,1.96861,1.96932,1.96837,1.96887,39000000.0
2007-09-18 11:10:00,1.96902,1.96936,1.96843,1.96915,47000000.0
2007-09-18 11:15:00,1.96937,1.96961,1.9686,1.96894,42000000.0
2007-09-18 11:20:00,1.969,1.96906,1.96849,1.96878,38000000.0
2007-09-18 11:25:00,1.96918,1.96967,1.96828,1.96869,42000000.0
2007-09-18 11:30:00,1.96938,1.96981,1.96851,1.96914,43000000.0
2007-09-18 11:35:00,1.96931,1.96965,1.96892,1.96951,44000000.0
2007-09-18 11:40:00,1.9695,1.96962,1.96822,1.96822,47000000.0
2007-09-18 11:45:00,1.96803,1.96841,1.96774,1.96774,44000000.0
2007-09-18 11:50:00,1.96763,1.96795,1.96677,1.96737,44000000.0
2007-09-18 11:55:00,1.96751,1.96821,1.96717,1.96811,43000000.0
2007-09-18 12:00:00,1.96813,1.96813,1.96703,1.96728,43000000.0
2007-09-18 12:05:00,1.96728,1.96744,1.96666,1.96695,42000000.0
2007-09-18 12:10:00,1.9668,1.96696,1.96631,1.96658,40000000.0
2007-09-18 12:15:00,1.96667,1.96812,1.96645,1.96812,44000000.0
2007-09-18 12:20:00,1.96829,1.96863,1.96657,1.96806,39000000.0
2007-09-18 12:25:00,1.96806,1.96894,1.96793,1.96853,45000000.0
2007-09-18 12:30:00,1.9686,1.96912,1.96784,1.96912,39000000.0
2007-09-18 12:35:00,1.96941,1.97023,1.96928,1.96989,42000000.0
2007-09-18 12:40:00,1.96997,1.97012,1.96881,1.96906,41000000.0
2007-09-18 12:45:00,1.96898,1.96898,1.9673,1.96775,47000000.0
2007-09-18 12:50:00,1.96784,1.96879,1.96745,1.96763,41000000.0
2007-09-18 12:55:00,1.96767,1.96793,1.96688,1.96724,37000000.0
2007-09-18 13:00:00,1.96676,1.96676,1.9657,1.96573,38000000.0
2007-09-18 13:05:00,1.96573,1.96582,1.96465,1.96496,39000000.0
2007-09-18 13:10:00,1.96474,1.96555,1.96421,1.96555,41000000.0
2007-09-18 13:15:00,1.96536,1.96551,1.96496,1.96541,43000000.0
2007-09-18 13:20:00,1.96544,1.96574,1.96337,1.96337,41000000.0
2007-09-18 13:25:00,1.96299,1.96352,1.96243,1.96313,67000000.0
2007-09-18 13:30:00,1.96313,1.96313,1.96221,1.96299,75000000.0
2007-09-18 13:35:00,1.96298,1.96315,1.96291,1.96298,84000000.0
2007-09-18 13:40:00,1.96321,1.96341,1.963,1.96312,86000000.0
2007-09-18 13:45:00,1.963,1.96375,1.96197,1.96197,104000000.0
2007-09-18 13:50:00,1.96318,1.96319,1.96228,1.9625,128000000.0
2007-09-18 13:55:00,1.9628,1.96289,1.96243,1.96269,124000000.0
2007-09-18 14:00:00,1.96239,1.96354,1.96221,1.96354,144000000.0
2007-09-18 14:05:00,1.96391,1.96446,1.96381,1.96384,144000000.0
2007-09-18 14:10:00,1.96387,1.96401,1.96055,1.96055,101000000.0
2007-09-18 14:15:00,1.96019,1.96019,1.95844,1.95934,145000000.0
2007-09-18 14:20:00,1.95942,1.96349,1.95938,1.96195,143000000.0
2007-09-18 14:25:00,1.96113,1.96113,1.95812,1.95896,118000000.0
2007-09-18 14:30:00,1.95833,1.95875,1.95701,1.95701,128000000.0
2007-09-18 14:35:00,1.95567,1.95624,1.95516,1.95537,165000000.0
2007-09-18 14:40:00,1.95508,1.95698,1.95508,1.95672,141000000.0
2007-09-18 14:45:00,1.95741,1.95821,1.95564,1.95619,104000000.0
2007-09-18 14:50:00,1.95609,1.95704,1.95588,1.95683,126000000.0
2007-09-18 14:55:00,1.95691,1.95749,1.95624,1.95661,91000000.0
2007-09-18 15:00:00,1.95639,1.95882,1.95639,1.95849,131000000.0
2007-09-18 15:05:00,1.95851,1.95924,1.95851,1.95884,129000000.0
2007-09-18 15:10:00,1.95866,1.95928,1.95844,1.9585,160000000.0
2007-09-18 15:15:00,1.95821,1.95861,1.95768,1.95856,82000000.0
2007-09-18 15:20:00,1.95877,1.95889,1.95823,1.95823,110000000.0
2007-09-18 15:25:00,1.95807,1.95857,1.95642,1.95814,188000000.0
2007-09-18 15:30:00,1.95616,1.95921,1.95538,1.95895,208000000.0
2007-09-18 15:35:00,1.95898,1.9592,1.95795,1.95795,178000000.0
2007-09-18 15:40:00,1.95805,1.95981,1.95805,1.9597,180000000.0
2007-09-18 15:45:00,1.95983,1.96138,1.95983,1.9605,149000000.0
2007-09-18 15:50:00,1.96051,1.96077,1.95863,1.95863,112000000.0
2007-09-18 15:55:00,1.95849,1.95852,1.95691,1.95742,150000000.0
2007-09-18 16:00:00,1.95745,1.95749,1.95636,1.95639,200000000.0
2007-09-18 16:05:00,1.95611,1.95658,1.95494,1.95518,188000000.0
2007-09-18 16:10:00,1.95534,1.95632,1.95534,1.95587,169000000.0
2007-09-18 16:15:00,1.95596,1.95738,1.95578,1.95661,185000000.0
2007-09-18 16:20:00,1.95682,1.95682,1.95602,1.95615,231000000.0
2007-09-18 16:25:00,1.95609,1.95615,1.9548,1.95601,173000000.0
2007-09-18 16:30:00,1.95609,1.95633,1.95576,1.95625,183000000.0
2007-09-18 16:35:00,1.95605,1.95623,1.9557,1.9557,229000000.0
2007-09-18 16:40:00,1.95549,1.95549,1.95493,1.95493,218000000.0
2007-09-18 16:45:00,1.95493,1.95522,1.95464,1.95521,236000000.0
2007-09-18 16:50:00,1.95529,1.95545,1.95389,1.95389,142000000.0
2007-09-18 16:55:00,1.95428,1.95439,1.95294,1.95294,178000000.0
2007-09-18 17:00:00,1.95246,1.95288,1.95059,1.95288,176000000.0
2007-09-18 17:05:00,1.95267,1.95301,1.95101,1.95203,206000000.0
2007-09-18 17:10:00,1.95211,1.95232,1.95127,1.95222,165000000.0
2007-09-18 17:15:00,1.95243,1.9526,1.95102,1.95102,139000000.0
2007-09-18 17:20:00,1.95123,1.95142,1.95077,1.95118,140000000.0
2007-09-18 17:25:00,1.95137,1.95354,1.95073,1.95354,157000000.0
2007-09-18 17:30:00,1.95355,1.95454,1.95312,1.95391,301000000.0
2007-09-18 17:35:00,1.95388,1.95412,1.95337,1.95356,233000000.0
2007-09-18 17:40:00,1.9528,1.95373,1.95225,1.95355,225000000.0
2007-09-18 17:45:00,1.95327,1.95414,1.9521,1.95328,303000000.0
2007-09-18 17:50:00,1.9532,1.9532,1.95211,1.95246,232000000.0
2007-09-18 17:55:00,1.95226,1.95314,1.95226,1.95281,196000000.0
2007-09-18 18:00:00,1.95276,1.95282,1.9505,1.9505,190000000.0
2007-09-18 18:05:00,1.95043,1.95136,1.95043,1.95054,196000000.0
2007-09-18 18:10:00,1.95055,1.95241,1.95055,1.95231,136000000.0
2007-09-18 18:15:00,1.95208,1.95274,1.95196,1.95236,226000000.0
2007-09-18 18:20:00,1.95273,1.95273,1.95175,1.95175,228000000.0
2007-09-18 18:25:00,1.95125,1.95228,1.95099,1.95152,151000000.0
2007-09-18 18:30:00,1.95147,1.95263,1.95147,1.95183,194000000.0
2007-09-18 18:35:00,1.95182,1.95182,1.95065,1.95141,273000000.0
2007-09-18 18:40:00,1.95126,1.95173,1.95114,1.95172,232000000.0
2007-09-18 18:45:00,1.95167,1.95193,1.95131,1.95182,216000000.0
2007-09-18 18:50:00,1.95193,1.9521,1.95178,1.95189,129000000.0
2007-09-18 18:55:00,1.95179,1.95188,1.95155,1.95163,98000000.0
2007-09-18 19:00:00,1.95165,1.95205,1.9515,1.95191,129000000.0
2007-09-18 19:05:00,1.95196,1.95247,1.95148,1.95169,232000000.0
2007-09-18 19:10:00,1.95153,1.95199,1.95086,1.95086,148000000.0
2007-09-18 19:15:00,1.95097,1.95226,1.95097,1.95188,123000000.0
2007-09-18 19:20:00,1.95188,1.95208,1.95095,1.951,120000000.0
2007-09-18 19:25:00,1.95044,1.95233,1.95043,1.95097,216000000.0
2007-09-18 19:30:00,1.95034,1.95242,1.94996,1.95232,154000000.0
2007-09-18 19:35:00,1.95225,1.95254,1.95146,1.95246,91000000.0
2007-09-18 19:40:00,1.95214,1.95354,1.95181,1.95262,94000000.0
2007-09-18 19:45:00,1.95292,1.95299,1.95142,1.95216,118000000.0
2007-09-18 19:50:00,1.95203,1.95253,1.95169,1.95253,93000000.0
2007-09-18 19:55:00,1.95257,1.95298,1.95128,1.95219,106000000.0
2007-09-18 20:00:00,1.95187,1.9525,1.95153,1.95231,101000000.0
2007-09-18 20:05:00,1.95213,1.95274,1.95095,1.95095,97000000.0
2007-09-18 20:10:00,1.95098,1.9522,1.95098,1.95167,65000000.0
2007-09-18 20:15:00,1.95174,1.95174,1.93369,1.9483,72000000.0
2007-09-18 20:20:00,1.94551,1.95324,1.94419,1.94482,56000000.0
2007-09-18 20:25:00,1.94569,1.95056,1.94569,1.94694,76000000.0
2007-09-18 20:30:00,1.94686,1.94764,1.94028,1.94433,106000000.0
2007-09-18 20:35:00,1.94371,1.94551,1.94289,1.94289,60000000.0
2007-09-18 20:40:00,1.94224,1.94224,1.93988,1.94187,50000000.0
2007-09-18 20:45:00,1.9419,1.94205,1.93734,1.93868,61000000.0
2007-09-18 20:50:00,1.93825,1.9383,1.93566,1.93733,58000000.0
2007-09-18 20:55:00,1.93645,1.93701,1.93471,1.93641,56000000.0
2007-09-18 21:00:00,1.93675,1.93776,1.93427,1.9345,55000000.0
2007-09-18 21:05:00,1.93512,1.93608,1.93505,1.93581,46000000.0
2007-09-18 21:10:00,1.9358,1.93591,1.93225,1.93431,39000000.0
2007-09-18 21:15:00,1.93397,1.93397,1.93181,1.93186,42000000.0
2007-09-18 21:20:00,1.9315,1.93244,1.92944,1.93182,45000000.0
2007-09-18 21:25:00,1.93173,1.93423,1.93133,1.93423,85000000.0
2007-09-18 21:30:00,1.93461,1.93529,1.9333,1.93482,41000000.0
2007-09-18 21:35:00,1.93422,1.93422,1.9305,1.93054,77000000.0
2007-09-18 21:40:00,1.93094,1.93094,1.92775,1.92895,55000000.0
2007-09-18 21:45:00,1.92874,1.92922,1.92832,1.92891,47000000.0
2007-09-18 21:50:00,1.92864,1.92997,1.92822,1.92997,45000000.0
2007-09-18 21:55:00,1.93057,1.93229,1.93033,1.93142,72000000.0
2007-09-18 22:00:00,1.93102,1.93102,1.9287,1.92958,74000000.0
2007-09-18 22:05:00,1.92957,1.93072,1.92905,1.92998,82000000.0
2007-09-18 22:10:00,1.92983,1.93101,1.9287,1.9287,57000000.0
2007-09-18 22:15:00,1.92777,1.92901,1.92706,1.92852,51000000.0
2007-09-18 22:20:00,1.92834,1.92909,1.92812,1.92881,54000000.0
2007-09-18 22:25:00,1.92924,1.93147,1.92905,1.92988,43000000.0
2007-09-18 22:30:00,1.9299,1.93009,1.92956,1.92996,125000000.0
2007-09-18 22:35:00,1.92999,1.93012,1.92736,1.92769,79000000.0
2007-09-18 22:40:00,1.92728,1.92728,1.92473,1.92531,53000000.0
2007-09-18 22:45:00,1.92532,1.92543,1.92175,1.92309,60000000.0
2007-09-18 22:50:00,1.92327,1.9239,1.92135,1.92135,51000000.0
2007-09-18 22:55:00,1.92164,1.92304,1.92116,1.92288,39000000.0
2007-09-18 23:00:00,1.92285,1.9234,1.92193,1.92197,49000000.0
2007-09-18 23:05:00,1.9217,1.92258,1.92122,1.92258,49000000.0
2007-09-18 23:10:00,1.92299,1.92389,1.92299,1.92389,40000000.0
2007-09-18 23:15:00,1.9238,1.92529,1.92376,1.92402,46000000.0
2007-09-18 23:20:00,1.92348,1.92473,1.92287,1.92287,38000000.0
2007-09-18 23:25:00,1.92229,1.92229,1.92072,1.92116,56000000.0
2007-09-18 23:30:00,1.92109,1.9219,1.91964,1.91964,56000000.0
2007-09-18 23:35:00,1.92033,1.92166,1.92016,1.92045,48000000.0
2007-09-18 23:40:00,1.92058,1.92077,1.91981,1.92006,63000000.0
2007-09-18 23:45:00,1.92016,1.92266,1.92016,1.92266,43000000.0
2007-09-18 23:50:00,1.923,1.92772,1.923,1.92689,42000000.0
2007-09-18 23:55:00,1.927,1.9275,1.92591,1.92619,52000000.0
2007-09-19 00:00:00,1.92619,1.92624,1.92576,1.92601,46000000.0
2007-09-19 00:05:00,1.92667,1.92703,1.92631,1.92703,43000000.0
2007-09-19 00:10:00,1.92693,1.92737,1.92681,1.92717,58000000.0
2007-09-19 00:15:00,1.92698,1.92753,1.92695,1.92724,42000000.0
2007-09-19 00:20:00,1.92727,1.92737,1.9267,1.92688,40000000.0
2007-09-19 00:25:00,1.92818,1.92851,1.92691,1.92738,46000000.0
2007-09-19 00:30:00,1.92777,1.9295,1.92777,1.9295,53000000.0
2007-09-19 00:35:00,1.92958,1.93065,1.92826,1.93065,38000000.0
2007-09-19 00:40:00,1.93058,1.9307,1.92698,1.92728,41000000.0
2007-09-19 00:45:00,1.92736,1.92838,1.92724,1.92838,42000000.0
2007-09-19 00:50:00,1.92835,1.92849,1.92758,1.92846,46000000.0
2007-09-19 00:55:00,1.92842,1.93062,1.92833,1.92929,43000000.0
2007-09-19 01:00:00,1.92945,1.92984,1.92913,1.92984,54000000.0
2007-09-19 01:05:00,1.93017,1.93114,1.92987,1.93084,43000000.0
2007-09-19 01:10:00,1.93062,1.93098,1.92946,1.93076,47000000.0
2007-09-19 01:15:00,1.93054,1.93054,1.92991,1.92991,50000000.0
2007-09-19 01:20:00,1.92984,1.92984,1.92809,1.92957,42000000.0
2007-09-19 01:25:00,1.92998,1.93105,1.92998,1.93093,57000000.0
2007-09-19 01:30:00,1.93142,1.93219,1.9308,1.9308,71000000.0
2007-09-19 01:35:00,1.931,1.93137,1.93084,1.93109,48000000.0
2007-09-19 01:40:00,1.9308,1.93208,1.9301,1.93011,40000000.0
2007-09-19 01:45:00,1.92976,1.93033,1.92889,1.93013,43000000.0
2007-09-19 01:50:00,1.93019,1.9308,1.9297,1.92984,55000000.0
2007-09-19 01:55:00,1.93021,1.93058,1.93002,1.93037,59000000.0
2007-09-19 02:00:00,1.93035,1.93082,1.92769,1.92954,41000000.0
2007-09-19 02:05:00,1.92958,1.92985,1.92879,1.92944,43000000.0
2007-09-19 02:10:00,1.92932,1.92949,1.92879,1.92879,41000000.0
2007-09-19 02:15:00,1.92858,1.9287,1.92683,1.92711,43000000.0
2007-09-19 02:20:00,1.92659,1.92659,1.92558,1.92581,42000000.0
2007-09-19 02:25:00,1.92577,1.92633,1.92456,1.92632,40000000.0
2007-09-19 02:30:00,1.92635,1.92708,1.92597,1.92708,36000000.0
2007-09-19 02:35:00,1.92706,1.92744,1.92638,1.92709,40000000.0
2007-09-19 02:40:00,1.92717,1.92741,1.92653,1.9266,41000000.0
2007-09-19 02:45:00,1.92656,1.92778,1.92644,1.92707,45000000.0
2007-09-19 02:50:00,1.92711,1.92755,1.92637,1.92679,41000000.0
2007-09-19 02:55:00,1.9267,1.92765,1.9267,1.92714,41000000.0
2007-09-19 03:00:00,1.92704,1.92829,1.92645,1.92818,36000000.0
2007-09-19 03:05:00,1.92815,1.92822,1.92684,1.92702,36000000.0
2007-09-19 03:10:00,1.92673,1.92673,1.92564,1.92565,46000000.0
2007-09-19 03:15:00,1.92596,1.926,1.92529,1.92548,42000000.0
2007-09-19 03:20:00,1.9251,1.9263,1.92428,1.92573,36000000.0
2007-09-19 03:25:00,1.92569,1.92586,1.92433,1.92571,47000000.0
2007-09-19 03:30:00,1.92532,1.92597,1.92521,1.92521,27000000.0
2007-09-19 03:35:00,1.92501,1.92573,1.92482,1.92482,44000000.0
2007-09-19 03:40:00,1.92491,1.9254,1.92355,1.92355,42000000.0
2007-09-19 03:45:00,1.92367,1.92381,1.9226,1.92264,39000000.0
2007-09-19 03:50:00,1.92259,1.92327,1.92095,1.92095,41000000.0
2007-09-19 03:55:00,1.92087,1.92087,1.91834,1.91931,37000000.0
2007-09-19 04:00:00,1.91934,1.91934,1.91477,1.91624,41000000.0
2007-09-19 04:05:00,1.91668,1.91739,1.91491,1.91735,44000000.0
2007-09-19 04:10:00,1.9174,1.91985,1.91733,1.91955,40000000.0
2007-09-19 04:15:00,1.91954,1.91975,1.91798,1.91895,36000000.0
2007-09-19 04:20:00,1.91883,1.91932,1.91778,1.91876,43000000.0
2007-09-19 04:25:00,1.91927,1.92002,1.91888,1.92002,37000000.0
2007-09-19 04:30:00,1.92008,1.92009,1.91795,1.91795,43000000.0
2007-09-19 04:35:00,1.918,1.91933,1.918,1.91895,44000000.0
2007-09-19 04:40:00,1.91905,1.9197,1.91875,1.91911,45000000.0
2007-09-19 04:45:00,1.91903,1.91975,1.91888,1.91951,43000000.0
2007-09-19 04:50:00,1.91958,1.91975,1.9168,1.91685,42000000.0
2007-09-19 04:55:00,1.91707,1.9173,1.9163,1.9165,39000000.0
2007-09-19 05:00:00,1.91641,1.91682,1.91564,1.91646,35000000.0
2007-09-19 05:05:00,1.9164,1.91688,1.91597,1.91687,40000000.0
2007-09-19 05:10:00,1.91676,1.91743,1.91631,1.91743,45000000.0
2007-09-19 05:15:00,1.91742,1.91831,1.91742,1.91803,43000000.0
2007-09-19 05:20:00,1.91798,1.91925,1.91778,1.91803,43000000.0
2007-09-19 05:25:00,1.91807,1.91854,1.91743,1.91846,38000000.0
2007-09-19 05:30:00,1.91841,1.91901,1.91763,1.91835,40000000.0
2007-09-19 05:35:00,1.91791,1.91791,1.9167,1.91754,39000000.0
2007-09-19 05:40:00,1.91739,1.91739,1.91543,1.91687,40000000.0
2007-09-19 05:45:00,1.91676,1.91686,1.91633,1.91676,42000000.0
2007-09-19 05:50:00,1.91692,1.91732,1.91657,1.91699,42000000.0
2007-09-19 05:55:00,1.91668,1.91708,1.91645,1.91687,42000000.0
2007-09-19 06:00:00,1.91676,1.91711,1.91611,1.91652,37000000.0
2007-09-19 06:05:00,1.91649,1.91662,1.91488,1.91495,36000000.0
2007-09-19 06:10:00,1.91473,1.91504,1.91094,1.91094,42000000.0
2007-09-19 06:15:00,1.91141,1.91229,1.91075,1.91075,40000000.0
2007-09-19 06:20:00,1.91068,1.91069,1.90933,1.90933,44000000.0
2007-09-19 06:25:00,1.90939,1.9115,1.90925,1.9115,45000000.0
2007-09-19 06:30:00,1.91146,1.9118,1.91088,1.91088,36000000.0
2007-09-19 06:35:00,1.9109,1.91117,1.91059,1.91106,49000000.0
2007-09-19 06:40:00,1.91116,1.91116,1.90908,1.90908,36000000.0
2007-09-19 06:45:00,1.90886,1.90907,1.90838,1.90852,41000000.0
2007-09-19 06:50:00,1.90838,1.91049,1.90838,1.90981,43000000.0
2007-09-19 06:55:00,1.90958,1.91112,1.90947,1.91085,36000000.0
2007-09-19 07:00:00,1.91099,1.91105,1.90879,1.90879,38000000.0
2007-09-19 07:05:00,1.90891,1.91062,1.90836,1.91062,50000000.0
2007-09-19 07:10:00,1.90989,1.90999,1.90873,1.90882,39000000.0
2007-09-19 07:15:00,1.90887,1.90931,1.90822,1.90838,45000000.0
2007-09-19 07:20:00,1.90846,1.90943,1.9082,1.90892,46000000.0
2007-09-19 07:25:00,1.90919,1.90972,1.90868,1.90868,37000000.0
2007-09-19 07:30:00,1.90826,1.90904,1.90803,1.90903,43000000.0
2007-09-19 07:35:00,1.90923,1.91237,1.9084,1.91237,40000000.0
2007-09-19 07:40:00,1.91237,1.9126,1.91167,1.91212,42000000.0
2007-09-19 07:45:00,1.91145,1.91325,1.91139,1.91298,40000000.0
2007-09-19 07:50:00,1.9131,1.9143,1.9131,1.91414,45000000.0
2007-09-19 07:55:00,1.91418,1.91489,1.91303,1.91421,39000000.0
2007-09-19 08:00:00,1.91393,1.91568,1.91393,1.91451,41000000.0
2007-09-19 08:05:00,1.91421,1.91421,1.91246,1.91324,36000000.0
2007-09-19 08:10:00,1.91245,1.91294,1.91174,1.91275,40000000.0
2007-09-19 08:15:00,1.9128,1.9128,1.91212,1.91246,42000000.0
2007-09-19 08:20:00,1.91219,1.91294,1.91219,1.91231,38000000.0
2007-09-19 08:25:00,1.91197,1.91245,1.91133,1.91177,42000000.0
2007-09-19 08:30:00,1.91148,1.91192,1.90934,1.90949,41000000.0
2007-09-19 08:35:00,1.90928,1.90961,1.90906,1.90945,47000000.0
2007-09-19 08:40:00,1.90965,1.91102,1.90965,1.91102,47000000.0
2007-09-19 08:45:00,1.91087,1.91124,1.90908,1.90994,44000000.0
2007-09-19 08:50:00,1.91018,1.91023,1.90646,1.9073,40000000.0
2007-09-19 08:55:00,1.9069,1.90722,1.90624,1.90678,37000000.0
2007-09-19 09:00:00,1.90629,1.90722,1.90594,1.90691,41000000.0
2007-09-19 09:05:00,1.90698,1.90871,1.90698,1.90839,44000000.0
2007-09-19 09:10:00,1.90869,1.90973,1.90795,1.90943,44000000.0
2007-09-19 09:15:00,1.90929,1.90941,1.90736,1.90805,41000000.0
2007-09-19 09:20:00,1.90821,1.90894,1.90795,1.90883,38000000.0
2007-09-19 09:25:00,1.90881,1.90928,1.9085,1.90904,46000000.0
2007-09-19 09:30:00,1.90901,1.91025,1.90885,1.90959,36000000.0
2007-09-19 09:35:00,1.90976,1.91025,1.90812,1.90971,47000000.0
2007-09-19 09:40:00,1.9102,1.91232,1.91016,1.91129,46000000.0
2007-09-19 09:45:00,1.91146,1.91291,1.91145,1.9128,45000000.0
2007-09-19 09:50:00,1.91264,1.91279,1.91017,1.91066,44000000.0
2007-09-19 09:55:00,1.91054,1.91116,1.90988,1.91104,44000000.0
2007-09-19 10:00:00,1.91071,1.91071,1.90909,1.90932,44000000.0
2007-09-19 10:05:00,1.90957,1.91,1.90893,1.90914,39000000.0
2007-09-19 10:10:00,1.90955,1.91029,1.9092,1.9096,37000000.0
2007-09-19 10:15:00,1.9094,1.9094,1.90807,1.9081,45000000.0
2007-09-19 10:20:00,1.90794,1.90801,1.90753,1.90795,36000000.0
2007-09-19 10:25:00,1.90798,1.9089,1.90772,1.90852,45000000.0
2007-09-19 10:30:00,1.90835,1.90855,1.90752,1.90852,38000000.0
2007-09-19 10:35:00,1.90846,1.90919,1.90835,1.90913,41000000.0
2007-09-19 10:40:00,1.9091,1.9094,1.90867,1.90904,40000000.0
2007-09-19 10:45:00,1.90922,1.90922,1.90782,1.90842,40000000.0
2007-09-19 10:50:00,1.90819,1.9088,1.90715,1.90718,44000000.0
2007-09-19 10:55:00,1.90698,1.90803,1.90503,1.90641,40000000.0
2007-09-19 11:00:00,1.9062,1.90685,1.90504,1.9055,44000000.0
2007-09-19 11:05:00,1.90568,1.90765,1.90568,1.90765,39000000.0
2007-09-19 11:10:00,1.90793,1.90862,1.90765,1.90808,47000000.0
2007-09-19 11:15:00,1.90812,1.90813,1.90693,1.90753,42000000.0
2007-09-19 11:20:00,1.90789,1.90824,1.9071,1.9071,38000000.0
2007-09-19 11:25:00,1.90709,1.9073,1.90558,1.9057,42000000.0
2007-09-19 11:30:00,1.9056,1.90657,1.90505,1.90548,43000000.0
2007-09-19 11:35:00,1.90545,1.90689,1.9054,1.90626,44000000.0
2007-09-19 11:40:00,1.90636,1.90742,1.90582,1.90713,47000000.0
2007-09-19 11:45:00,1.90731,1.90779,1.90729,1.90729,44000000.0
2007-09-19 11:50:00,1.90748,1.90966,1.90727,1.90935,44000000.0
2007-09-19 11:55:00,1.90867,1.91025,1.90867,1.90869,43000000.0
2007-09-19 12:00:00,1.90814,1.90834,1.90709,1.90723,43000000.0
2007-09-19 12:05:00,1.90739,1.9075,1.90515,1.90534,42000000.0
2007-09-19 12:10:00,1.90506,1.90534,1.90305,1.90483,40000000.0
2007-09-19 12:15:00,1.9049,1.9073,1.9049,1.9073,44000000.0
2007-09-19 12:20:00,1.90666,1.90666,1.90434,1.90579,39000000.0
2007-09-19 12:25:00,1.90579,1.90579,1.90491,1.90577,45000000.0
2007-09-19 12:30:00,1.90563,1.90613,1.90503,1.90566,39000000.0
2007-09-19 12:35:00,1.90669,1.90696,1.90603,1.90649,42000000.0
2007-09-19 12:40:00,1.90661,1.90733,1.90631,1.90669,41000000.0
2007-09-19 12:45:00,1.90682,1.90705,1.90523,1.90546,47000000.0
2007-09-19 12:50:00,1.90522,1.90663,1.90522,1.90539,41000000.0
2007-09-19 12:55:00,1.90533,1.90549,1.9039,1.9051,37000000.0
2007-09-19 13:00:00,1.90527,1.90567,1.90507,1.90537,38000000.0
2007-09-19 13:05:00,1.90548,1.90649,1.90516,1.90645,39000000.0
2007-09-19 13:10:00,1.90706,1.90772,1.90653,1.9067,41000000.0
2007-09-19 13:15:00,1.90687,1.90715,1.90572,1.90586,43000000.0
2007-09-19 13:20:00,1.90596,1.90679,1.9059,1.90653,41000000.0
2007-09-19 13:25:00,1.90626,1.90667,1.9054,1.90651,67000000.0
2007-09-19 13:30:00,1.90679,1.90787,1.90554,1.90771,75000000.0
2007-09-19 13:35:00,1.90777,1.90916,1.90771,1.90869,84000000.0
2007-09-19 13:40:00,1.90922,1.91027,1.90909,1.90933,86000000.0
2007-09-19 13:45:00,1.90914,1.90939,1.90844,1.90844,104000000.0
2007-09-19 13:50:00,1.9085,1.91016,1.9085,1.91007,128000000.0
2007-09-19 13:55:00,1.90979,1.90979,1.90894,1.90948,124000000.0
2007-09-19 14:00:00,1.90948,1.91068,1.90928,1.91068,144000000.0
2007-09-19 14:05:00,1.91081,1.91335,1.91081,1.91282,144000000.0
2007-09-19 14:10:00,1.91304,1.91358,1.91183,1.91245,101000000.0
2007-09-19 14:15:00,1.91182,1.91198,1.91101,1.91104,145000000.0
2007-09-19 14:20:00,1.911,1.91139,1.91034,1.91077,143000000.0
2007-09-19 14:25:00,1.91087,1.91227,1.91062,1.9116,118000000.0
2007-09-19 14:30:00,1.9117,1.91187,1.90963,1.91002,128000000.0
2007-09-19 14:35:00,1.91044,1.91207,1.9102,1.91037,165000000.0
2007-09-19 14:40:00,1.91012,1.9117,1.90995,1.9111,141000000.0
2007-09-19 14:45:00,1.91099,1.91121,1.90864,1.90864,104000000.0
2007-09-19 14:50:00,1.90899,1.90928,1.90792,1.90912,126000000.0
2007-09-19 14:55:00,1.90913,1.90918,1.90857,1.90905,91000000.0
2007-09-19 15:00:00,1.90836,1.90836,1.90718,1.90789,131000000.0
2007-09-19 15:05:00,1.90773,1.90774,1.9061,1.90684,129000000.0
2007-09-19 15:10:00,1.90664,1.90741,1.90664,1.90718,160000000.0
2007-09-19 15:15:00,1.90747,1.90834,1.90737,1.90809,82000000.0
2007-09-19 15:20:00,1.90839,1.90861,1.90757,1.90781,110000000.0
2007-09-19 15:25:00,1.90778,1.90778,1.90578,1.90769,188000000.0
2007-09-19 15:30:00,1.90564,1.90797,1.90499,1.90677,208000000.0
2007-09-19 15:35:00,1.9067,1.90853,1.90646,1.90851,178000000.0
2007-09-19 15:40:00,1.9083,1.90854,1.90787,1.90823,180000000.0
2007-09-19 15:45:00,1.90793,1.90793,1.90583,1.90663,149000000.0
2007-09-19 15:50:00,1.90647,1.90664,1.90428,1.90499,112000000.0
2007-09-19 15:55:00,1.90478,1.90626,1.90433,1.90572,150000000.0
2007-09-19 16:00:00,1.90541,1.9062,1.90518,1.9059,200000000.0
2007-09-19 16:05:00,1.90613,1.907,1.90573,1.90589,188000000.0
2007-09-19 16:10:00,1.90601,1.90603,1.9033,1.90418,169000000.0
2007-09-19 16:15:00,1.9042,1.90556,1.90401,1.90401,185000000.0
2007-09-19 16:20:00,1.90477,1.90485,1.90436,1.90444,231000000.0
2007-09-19 16:25:00,1.90435,1.90447,1.90288,1.90293,173000000.0
2007-09-19 16:30:00,1.90294,1.90359,1.9027,1.9027,183000000.0
2007-09-19 16:35:00,1.90272,1.90323,1.90201,1.90247,229000000.0
2007-09-19 16:40:00,1.90238,1.90245,1.90174,1.90188,218000000.0
2007-09-19 16:45:00,1.90196,1.90276,1.90136,1.90254,236000000.0
2007-09-19 16:50:00,1.9024,1.90268,1.89965,1.89965,142000000.0
2007-09-19 16:55:00,1.89973,1.90021,1.89775,1.89941,178000000.0
2007-09-19 17:00:00,1.89989,1.90019,1.8991,1.90014,176000000.0
2007-09-19 17:05:00,1.89994,1.90024,1.89901,1.9,206000000.0
2007-09-19 17:10:00,1.90045,1.90276,1.90045,1.90185,165000000.0
2007-09-19 17:15:00,1.90118,1.90148,1.89927,1.89979,139000000.0
2007-09-19 17:20:00,1.89975,1.90146,1.89875,1.90074,140000000.0
2007-09-19 17:25:00,1.90099,1.90147,1.90052,1.9009,157000000.0
2007-09-19 17:30:00,1.90098,1.90138,1.90053,1.90138,301000000.0
2007-09-19 17:35:00,1.90162,1.90162,1.9003,1.90148,233000000.0
2007-09-19 17:40:00,1.90169,1.90198,1.90128,1.90193,225000000.0
2007-09-19 17:45:00,1.90188,1.90197,1.90066,1.90109,303000000.0
2007-09-19 17:50:00,1.90124,1.90291,1.90113,1.90291,232000000.0
2007-09-19 17:55:00,1.90258,1.9026,1.90071,1.9026,196000000.0
2007-09-19 18:00:00,1.90281,1.90281,1.90002,1.90002,190000000.0
2007-09-19 18:05:00,1.90016,1.90046,1.89907,1.90033,196000000.0
2007-09-19 18:10:00,1.9005,1.902,1.89976,1.90077,136000000.0
2007-09-19 18:15:00,1.90067,1.90077,1.89998,1.90031,226000000.0
2007-09-19 18:20:00,1.90055,1.9016,1.90036,1.90079,228000000.0
2007-09-19 18:25:00,1.90079,1.90119,1.90029,1.90082,151000000.0
2007-09-19 18:30:00,1.9007,1.90143,1.89987,1.90143,194000000.0
2007-09-19 18:35:00,1.90146,1.90205,1.90131,1.90165,273000000.0
2007-09-19 18:40:00,1.90174,1.90223,1.90159,1.90194,232000000.0
2007-09-19 18:45:00,1.90191,1.90227,1.90142,1.90196,216000000.0
2007-09-19 18:50:00,1.90198,1.90239,1.90165,1.90239,129000000.0
2007-09-19 18:55:00,1.90231,1.9027,1.90221,1.90258,98000000.0
2007-09-19 19:00:00,1.90291,1.90303,1.90222,1.90303,129000000.0
2007-09-19 19:05:00,1.903,1.90358,1.90273,1.90331,232000000.0
2007-09-19 19:10:00,1.90339,1.90436,1.90299,1.90344,148000000.0
2007-09-19 19:15:00,1.90328,1.90367,1.90254,1.90261,123000000.0
2007-09-19 19:20:00,1.90247,1.9028,1.90171,1.9028,120000000.0
2007-09-19 19:25:00,1.90309,1.9031,1.90261,1.90294,216000000.0
2007-09-19 19:30:00,1.90306,1.90448,1.90295,1.90385,154000000.0
2007-09-19 19:35:00,1.90412,1.90412,1.90269,1.90347,91000000.0
2007-09-19 19:40:00,1.90329,1.9034,1.90152,1.90169,94000000.0
2007-09-19 19:45:00,1.90202,1.90301,1.90147,1.90189,118000000.0
2007-09-19 19:50:00,1.90251,1.90333,1.90251,1.90315,93000000.0
2007-09-19 19:55:00,1.9028,1.90312,1.90235,1.90235,106000000.0
2007-09-19 20:00:00,1.90193,1.90225,1.90167,1.90175,101000000.0
2007-09-19 20:05:00,1.90174,1.90201,1.90134,1.90151,97000000.0
2007-09-19 20:10:00,1.9017,1.90415,1.90123,1.90415,65000000.0
2007-09-19 20:15:00,1.9037,1.9055,1.90333,1.90548,72000000.0
2007-09-19 20:20:00,1.90564,1.90584,1.90492,1.90574,56000000.0
2007-09-19 20:25:00,1.9056,1.90585,1.90509,1.90529,76000000.0
2007-09-19 20:30:00,1.90547,1.9055,1.90443,1.9046,106000000.0
2007-09-19 20:35:00,1.90464,1.9047,1.90405,1.90405,60000000.0
2007-09-19 20:40:00,1.90391,1.90412,1.90292,1.90338,50000000.0
2007-09-19 20:45:00,1.90395,1.90432,1.90371,1.90387,61000000.0
2007-09-19 20:50:00,1.90389,1.90458,1.90342,1.9036,58000000.0
2007-09-19 20:55:00,1.90297,1.90297,1.90179,1.90207,56000000.0
2007-09-19 21:00:00,1.9021,1.9031,1.9021,1.90257,55000000.0
2007-09-19 21:05:00,1.90268,1.90333,1.90163,1.9028,46000000.0
2007-09-19 21:10:00,1.90275,1.90275,1.89918,1.90137,39000000.0
2007-09-19 21:15:00,1.90113,1.90176,1.90037,1.90057,42000000.0
2007-09-19 21:20:00,1.90062,1.90122,1.90054,1.90111,35000000.0
2007-09-19 21:25:00,1.901,1.90133,1.89958,1.89983,85000000.0
2007-09-19 21:30:00,1.90011,1.90012,1.89881,1.89938,44000000.0
2007-09-19 21:35:00,1.89913,1.89979,1.8991,1.89951,77000000.0
2007-09-19 21:40:00,1.89985,1.90007,1.89947,1.89963,55000000.0
2007-09-19 21:45:00,1.89945,1.8997,1.89893,1.8997,47000000.0
2007-09-19 21:50:00,1.89955,1.89998,1.89951,1.89979,45000000.0
2007-09-19 21:55:00,1.89972,1.89977,1.89924,1.89924,72000000.0
2007-09-19 22:00:00,1.89904,1.89904,1.89638,1.89741,70000000.0
2007-09-19 22:05:00,1.89752,1.89829,1.89749,1.89786,82000000.0
2007-09-19 22:10:00,1.89828,1.89834,1.89683,1.89683,57000000.0
2007-09-19 22:15:00,1.89668,1.89709,1.89493,1.89508,51000000.0
2007-09-19 22:20:00,1.89511,1.89549,1.8944,1.89544,54000000.0
2007-09-19 22:25:00,1.89524,1.89575,1.89486,1.89575,43000000.0
2007-09-19 22:30:00,1.89563,1.89563,1.89393,1.89492,125000000.0
2007-09-19 22:35:00,1.895,1.8959,1.89492,1.89547,79000000.0
2007-09-19 22:40:00,1.89544,1.89721,1.89542,1.89718,53000000.0
2007-09-19 22:45:00,1.89711,1.89738,1.89684,1.89684,60000000.0
2007-09-19 22:50:00,1.89679,1.89717,1.89661,1.8967,51000000.0
2007-09-19 22:55:00,1.89668,1.89691,1.89617,1.89634,42000000.0
2007-09-19 23:00:00,1.89644,1.89687,1.89602,1.8962,49000000.0
2007-09-19 23:05:00,1.89621,1.89637,1.89545,1.89622,49000000.0
2007-09-19 23:10:00,1.89635,1.89638,1.8952,1.89523,40000000.0
2007-09-19 23:15:00,1.89531,1.89618,1.89504,1.89618,46000000.0
2007-09-19 23:20:00,1.89512,1.89588,1.89509,1.89578,31000000.0
2007-09-19 23:25:00,1.89593,1.89642,1.89559,1.8963,56000000.0
2007-09-19 23:30:00,1.89592,1.89686,1.89577,1.89678,56000000.0
2007-09-19 23:35:00,1.89684,1.89822,1.89683,1.89759,48000000.0
2007-09-19 23:40:00,1.89726,1.89854,1.89718,1.89835,59000000.0
2007-09-19 23:45:00,1.89829,1.8991,1.89804,1.8985,43000000.0
2007-09-19 23:50:00,1.89849,1.89866,1.89755,1.89755,42000000.0
2007-09-19 23:55:00,1.89755,1.89853,1.89755,1.89815,52000000.0
2007-09-20 00:00:00,1.89823,1.89964,1.89796,1.89944,46000000.0
2007-09-20 00:05:00,1.90007,1.90112,1.90007,1.9011,57000000.0
2007-09-20 00:10:00,1.90061,1.9013,1.90023,1.90105,58000000.0
2007-09-20 00:15:00,1.90164,1.90201,1.90128,1.90181,42000000.0
2007-09-20 00:20:00,1.90185,1.90212,1.9016,1.90172,40000000.0
2007-09-20 00:25:00,1.9028,1.9028,1.90167,1.90208,35000000.0
2007-09-20 00:30:00,1.90213,1.90213,1.90146,1.90152,53000000.0
2007-09-20 00:35:00,1.90156,1.90187,1.89992,1.90047,38000000.0
2007-09-20 00:40:00,1.89989,1.90073,1.89826,1.90009,41000000.0
2007-09-20 00:45:00,1.89846,1.89944,1.89649,1.89883,42000000.0
2007-09-20 00:50:00,1.89877,1.89906,1.89857,1.89876,46000000.0
2007-09-20 00:55:00,1.89864,1.89864,1.89753,1.89791,45000000.0
2007-09-20 01:00:00,1.89802,1.89836,1.89591,1.89596,54000000.0
2007-09-20 01:05:00,1.896,1.89648,1.896,1.89638,43000000.0
2007-09-20 01:10:00,1.89626,1.89635,1.89567,1.89632,47000000.0
2007-09-20 01:15:00,1.89634,1.89648,1.89544,1.89629,50000000.0
2007-09-20 01:20:00,1.89643,1.89652,1.89623,1.89625,42000000.0
2007-09-20 01:25:00,1.89627,1.8964,1.8953,1.8953,57000000.0
2007-09-20 01:30:00,1.8951,1.89512,1.89339,1.89394,71000000.0
2007-09-20 01:35:00,1.89428,1.89451,1.89414,1.89442,48000000.0
2007-09-20 01:40:00,1.89434,1.89581,1.89398,1.89541,40000000.0
2007-09-20 01:45:00,1.89541,1.89609,1.89481,1.89481,43000000.0
2007-09-20 01:50:00,1.89521,1.8955,1.89357,1.89382,55000000.0
2007-09-20 01:55:00,1.89398,1.89587,1.89386,1.89586,59000000.0
2007-09-20 02:00:00,1.89592,1.89611,1.89378,1.89589,41000000.0
2007-09-20 02:05:00,1.89595,1.89595,1.89416,1.89448,43000000.0
2007-09-20 02:10:00,1.8942,1.89423,1.89356,1.89391,41000000.0
2007-09-20 02:15:00,1.89386,1.8948,1.89385,1.89461,43000000.0
2007-09-20 02:20:00,1.89472,1.89523,1.89469,1.89507,42000000.0
2007-09-20 02:25:00,1.89505,1.89532,1.89467,1.89467,43000000.0
2007-09-20 02:30:00,1.89503,1.89503,1.89342,1.89414,36000000.0
2007-09-20 02:35:00,1.89398,1.89425,1.89355,1.89423,40000000.0
2007-09-20 02:40:00,1.89445,1.89637,1.89445,1.89587,41000000.0
2007-09-20 02:45:00,1.8955,1.89585,1.8946,1.89563,45000000.0
2007-09-20 02:50:00,1.89577,1.89595,1.89507,1.89556,41000000.0
2007-09-20 02:55:00,1.89556,1.89608,1.89491,1.8959,41000000.0
2007-09-20 03:00:00,1.89563,1.89605,1.89557,1.89584,36000000.0
2007-09-20 03:05:00,1.89583,1.89642,1.89555,1.89642,36000000.0
2007-09-20 03:10:00,1.89617,1.89767,1.89609,1.89732,46000000.0
2007-09-20 03:15:00,1.89759,1.89782,1.89616,1.89744,42000000.0
2007-09-20 03:20:00,1.89747,1.89747,1.89405,1.89575,36000000.0
2007-09-20 03:25:00,1.8956,1.89615,1.89499,1.89509,47000000.0
2007-09-20 03:30:00,1.89641,1.89676,1.8946,1.8965,33000000.0
2007-09-20 03:35:00,1.89619,1.89652,1.89613,1.89649,44000000.0
2007-09-20 03:40:00,1.89633,1.89647,1.89582,1.89606,42000000.0
2007-09-20 03:45:00,1.89612,1.89626,1.89553,1.89577,39000000.0
2007-09-20 03:50:00,1.89609,1.89631,1.89583,1.89622,47000000.0
2007-09-20 03:55:00,1.896,1.8961,1.89468,1.89479,37000000.0
2007-09-20 04:00:00,1.89479,1.89479,1.89408,1.89455,41000000.0
2007-09-20 04:05:00,1.89421,1.89512,1.89233,1.89512,44000000.0
2007-09-20 04:10:00,1.89476,1.89561,1.89422,1.89437,40000000.0
2007-09-20 04:15:00,1.89464,1.89596,1.89464,1.89596,36000000.0
2007-09-20 04:20:00,1.89586,1.89633,1.89555,1.89614,43000000.0
2007-09-20 04:25:00,1.89603,1.89622,1.8955,1.8955,37000000.0
2007-09-20 04:30:00,1.89618,1.89618,1.89519,1.89573,43000000.0
2007-09-20 04:35:00,1.89583,1.89614,1.89559,1.89563,44000000.0
2007-09-20 04:40:00,1.89579,1.8958,1.89414,1.89482,41000000.0
2007-09-20 04:45:00,1.89482,1.89547,1.89452,1.89547,43000000.0
2007-09-20 04:50:00,1.8962,1.89676,1.89572,1.89676,45000000.0
2007-09-20 04:55:00,1.89697,1.89697,1.89582,1.89665,39000000.0
2007-09-20 05:00:00,1.89662,1.89744,1.89662,1.89692,35000000.0
2007-09-20 05:05:00,1.89674,1.89842,1.89674,1.89841,40000000.0
2007-09-20 05:10:00,1.89839,1.89919,1.89792,1.89913,45000000.0
2007-09-20 05:15:00,1.89906,1.90086,1.89866,1.90046,43000000.0
2007-09-20 05:20:00,1.90007,1.90007,1.89911,1.89911,43000000.0
2007-09-20 05:25:00,1.89895,1.8992,1.8975,1.89753,38000000.0
2007-09-20 05:30:00,1.89783,1.89783,1.89628,1.89669,42000000.0
2007-09-20 05:35:00,1.89679,1.89972,1.89679,1.89955,39000000.0
2007-09-20 05:40:00,1.89988,1.8999,1.899,1.8999,40000000.0
2007-09-20 05:45:00,1.89947,1.9,1.89947,1.89958,34000000.0
2007-09-20 05:50:00,1.89968,1.89969,1.89896,1.89912,42000000.0
2007-09-20 05:55:00,1.89904,1.89904,1.89858,1.89868,42000000.0
2007-09-20 06:00:00,1.89887,1.89941,1.89878,1.89941,37000000.0
2007-09-20 06:05:00,1.89921,1.89921,1.89801,1.89818,36000000.0
2007-09-20 06:10:00,1.89819,1.89819,1.89782,1.8981,42000000.0
2007-09-20 06:15:00,1.89856,1.89856,1.8981,1.8981,40000000.0
2007-09-20 06:20:00,1.89823,1.89828,1.89721,1.8975,44000000.0
2007-09-20 06:25:00,1.89769,1.89812,1.8974,1.89812,45000000.0
2007-09-20 06:30:00,1.89824,1.89827,1.8978,1.89827,36000000.0
2007-09-20 06:35:00,1.89834,1.89901,1.89791,1.89883,49000000.0
2007-09-20 06:40:00,1.89885,1.89934,1.89847,1.89932,36000000.0
2007-09-20 06:45:00,1.89906,1.89941,1.89897,1.89919,41000000.0
2007-09-20 06:50:00,1.89916,1.89955,1.89894,1.89947,43000000.0
2007-09-20 06:55:00,1.89956,1.90098,1.89922,1.90073,36000000.0
2007-09-20 07:00:00,1.90121,1.90199,1.90072,1.90196,38000000.0
2007-09-20 07:05:00,1.90201,1.90325,1.90178,1.90293,50000000.0
2007-09-20 07:10:00,1.90285,1.90455,1.90264,1.90422,39000000.0
2007-09-20 07:15:00,1.90423,1.90608,1.90418,1.90605,45000000.0
2007-09-20 07:20:00,1.90611,1.90611,1.90432,1.90432,46000000.0
2007-09-20 07:25:00,1.90412,1.90412,1.90268,1.90303,37000000.0
2007-09-20 07:30:00,1.90303,1.90322,1.90234,1.90241,43000000.0
2007-09-20 07:35:00,1.90295,1.90469,1.90287,1.90469,40000000.0
2007-09-20 07:40:00,1.90486,1.90513,1.9036,1.90366,42000000.0
2007-09-20 07:45:00,1.90346,1.90383,1.90288,1.9031,40000000.0
2007-09-20 07:50:00,1.90319,1.90348,1.90294,1.90299,45000000.0
2007-09-20 07:55:00,1.90326,1.90347,1.90129,1.9016,39000000.0
2007-09-20 08:00:00,1.90189,1.90192,1.90012,1.90012,41000000.0
2007-09-20 08:05:00,1.89993,1.89993,1.89824,1.89841,36000000.0
2007-09-20 08:10:00,1.89864,1.89864,1.89582,1.89758,40000000.0
2007-09-20 08:15:00,1.89813,1.8994,1.89813,1.89875,42000000.0
2007-09-20 08:20:00,1.89857,1.89889,1.89825,1.8987,38000000.0
2007-09-20 08:25:00,1.89858,1.89883,1.8979,1.89883,42000000.0
2007-09-20 08:30:00,1.89887,1.8996,1.89838,1.89922,41000000.0
2007-09-20 08:35:00,1.89919,1.90014,1.89869,1.89876,47000000.0
2007-09-20 08:40:00,1.89889,1.89892,1.89754,1.8983,47000000.0
2007-09-20 08:45:00,1.8978,1.90024,1.8977,1.89837,44000000.0
2007-09-20 08:50:00,1.89791,1.89899,1.89747,1.89766,40000000.0
2007-09-20 08:55:00,1.89736,1.89762,1.8962,1.89674,37000000.0
2007-09-20 09:00:00,1.89675,1.89751,1.89655,1.89707,41000000.0
2007-09-20 09:05:00,1.89713,1.8982,1.89713,1.8982,44000000.0
2007-09-20 09:10:00,1.89797,1.89872,1.89779,1.89793,44000000.0
2007-09-20 09:15:00,1.89779,1.90054,1.89779,1.90054,41000000.0
2007-09-20 09:20:00,1.90101,1.9041,1.90085,1.90381,38000000.0
2007-09-20 09:25:00,1.90369,1.90631,1.90361,1.90503,46000000.0
2007-09-20 09:30:00,1.90488,1.90524,1.90401,1.90401,36000000.0
2007-09-20 09:35:00,1.90404,1.90421,1.90186,1.90305,47000000.0
2007-09-20 09:40:00,1.90335,1.9038,1.90316,1.90335,46000000.0
2007-09-20 09:45:00,1.90335,1.90407,1.90317,1.90382,45000000.0
2007-09-20 09:50:00,1.90384,1.90394,1.90244,1.90258,44000000.0
2007-09-20 09:55:00,1.90233,1.90233,1.90041,1.90108,44000000.0
2007-09-20 10:00:00,1.90113,1.90256,1.90091,1.90246,44000000.0
2007-09-20 10:05:00,1.9025,1.90308,1.90241,1.90308,39000000.0
2007-09-20 10:10:00,1.90325,1.90337,1.90154,1.90221,37000000.0
2007-09-20 10:15:00,1.90219,1.90262,1.90095,1.90106,45000000.0
2007-09-20 10:20:00,1.90094,1.90177,1.90077,1.90177,36000000.0
2007-09-20 10:25:00,1.90151,1.902,1.90111,1.90148,45000000.0
2007-09-20 10:30:00,1.90139,1.90151,1.90018,1.90102,38000000.0
2007-09-20 10:35:00,1.9011,1.90152,1.90078,1.90111,41000000.0
2007-09-20 10:40:00,1.90111,1.90115,1.90027,1.90066,40000000.0
2007-09-20 10:45:00,1.9012,1.9012,1.90039,1.90072,40000000.0
2007-09-20 10:50:00,1.9008,1.90127,1.9007,1.90111,44000000.0
2007-09-20 10:55:00,1.90112,1.90118,1.89854,1.90028,40000000.0
2007-09-20 11:00:00,1.90002,1.90092,1.89875,1.89892,44000000.0
2007-09-20 11:05:00,1.89921,1.89991,1.89906,1.8993,39000000.0
2007-09-20 11:10:00,1.89867,1.89871,1.89676,1.89697,47000000.0
2007-09-20 11:15:00,1.89754,1.89813,1.8972,1.89813,42000000.0
2007-09-20 11:20:00,1.89845,1.89945,1.89813,1.89945,38000000.0
2007-09-20 11:25:00,1.89912,1.89912,1.89835,1.8988,42000000.0
2007-09-20 11:30:00,1.89888,1.89888,1.89804,1.89872,43000000.0
2007-09-20 11:35:00,1.89831,1.89887,1.89788,1.89805,44000000.0
2007-09-20 11:40:00,1.89788,1.89812,1.89741,1.89751,47000000.0
2007-09-20 11:45:00,1.89741,1.89879,1.89741,1.89851,44000000.0
2007-09-20 11:50:00,1.89867,1.89909,1.8983,1.89854,44000000.0
2007-09-20 11:55:00,1.89832,1.89832,1.89718,1.8977,43000000.0
2007-09-20 12:00:00,1.89769,1.89806,1.89747,1.89803,43000000.0
2007-09-20 12:05:00,1.89831,1.8997,1.89807,1.8997,42000000.0
2007-09-20 12:10:00,1.89954,1.89996,1.89927,1.8996,40000000.0
2007-09-20 12:15:00,1.89953,1.90023,1.89802,1.89802,44000000.0
2007-09-20 12:20:00,1.89797,1.89861,1.89608,1.89817,39000000.0
2007-09-20 12:25:00,1.89837,1.899,1.89821,1.899,45000000.0
2007-09-20 12:30:00,1.89896,1.89909,1.89832,1.89909,39000000.0
2007-09-20 12:35:00,1.89839,1.89906,1.89806,1.89884,42000000.0
2007-09-20 12:40:00,1.89846,1.89858,1.89758,1.8977,41000000.0
2007-09-20 12:45:00,1.89776,1.89973,1.89727,1.89945,47000000.0
2007-09-20 12:50:00,1.8997,1.8997,1.89793,1.89827,41000000.0
2007-09-20 12:55:00,1.89804,1.89819,1.89759,1.89771,37000000.0
2007-09-20 13:00:00,1.89779,1.89806,1.89666,1.89739,38000000.0
2007-09-20 13:05:00,1.89712,1.89766,1.89673,1.89743,39000000.0
2007-09-20 13:10:00,1.89735,1.89754,1.89632,1.89754,41000000.0
2007-09-20 13:15:00,1.89807,1.89931,1.89714,1.89714,43000000.0
2007-09-20 13:20:00,1.89688,1.89739,1.89664,1.89734,41000000.0
2007-09-20 13:25:00,1.89731,1.89739,1.89596,1.89685,67000000.0
2007-09-20 13:30:00,1.89681,1.89681,1.89232,1.89288,75000000.0
2007-09-20 13:35:00,1.89301,1.89334,1.89166,1.89196,84000000.0
2007-09-20 13:40:00,1.89186,1.89245,1.8906,1.89245,86000000.0
2007-09-20 13:45:00,1.89262,1.89389,1.89249,1.89356,104000000.0
2007-09-20 13:50:00,1.89389,1.89412,1.89304,1.89318,128000000.0
2007-09-20 13:55:00,1.89334,1.89376,1.89003,1.89112,124000000.0
2007-09-20 14:00:00,1.8911,1.89132,1.88937,1.89031,144000000.0
2007-09-20 14:05:00,1.89029,1.8905,1.88834,1.8885,144000000.0
2007-09-20 14:10:00,1.88777,1.8883,1.88665,1.88684,101000000.0
2007-09-20 14:15:00,1.88716,1.88921,1.88688,1.88921,145000000.0
2007-09-20 14:20:00,1.88912,1.89007,1.88894,1.88919,143000000.0
2007-09-20 14:25:00,1.88877,1.88877,1.88736,1.88842,118000000.0
2007-09-20 14:30:00,1.88872,1.88891,1.88818,1.88868,128000000.0
2007-09-20 14:35:00,1.88875,1.8896,1.88875,1.8896,165000000.0
2007-09-20 14:40:00,1.88936,1.88936,1.88725,1.8882,141000000.0
2007-09-20 14:45:00,1.88821,1.88859,1.88778,1.88826,104000000.0
2007-09-20 14:50:00,1.88819,1.88821,1.88696,1.88736,126000000.0
2007-09-20 14:55:00,1.88701,1.88721,1.88633,1.88717,91000000.0
2007-09-20 15:00:00,1.8874,1.88817,1.88694,1.88802,131000000.0
2007-09-20 15:05:00,1.88791,1.88903,1.88747,1.88877,129000000.0
2007-09-20 15:10:00,1.88852,1.88882,1.88764,1.88766,160000000.0
2007-09-20 15:15:00,1.88731,1.88783,1.88666,1.88722,82000000.0
2007-09-20 15:20:00,1.88717,1.88717,1.8863,1.88648,110000000.0
2007-09-20 15:25:00,1.88653,1.88661,1.88403,1.88596,188000000.0
2007-09-20 15:30:00,1.88428,1.88747,1.88428,1.88736,208000000.0
2007-09-20 15:35:00,1.88724,1.88761,1.88693,1.88749,178000000.0
2007-09-20 15:40:00,1.88765,1.88804,1.88731,1.88749,180000000.0
2007-09-20 15:45:00,1.88762,1.88828,1.88749,1.88785,149000000.0
2007-09-20 15:50:00,1.88812,1.88866,1.88728,1.88866,112000000.0
2007-09-20 15:55:00,1.88875,1.88939,1.88846,1.88898,150000000.0
2007-09-20 16:00:00,1.88899,1.89065,1.8886,1.89009,200000000.0
2007-09-20 16:05:00,1.88998,1.89027,1.88964,1.88971,188000000.0
2007-09-20 16:10:00,1.88938,1.88983,1.889,1.889,169000000.0
2007-09-20 16:15:00,1.88902,1.88968,1.88871,1.8895,185000000.0
2007-09-20 16:20:00,1.88955,1.89115,1.88928,1.89109,231000000.0
2007-09-20 16:25:00,1.89062,1.89181,1.88977,1.89171,173000000.0
2007-09-20 16:30:00,1.89158,1.89158,1.891,1.89117,183000000.0
2007-09-20 16:35:00,1.89087,1.89087,1.88957,1.89007,229000000.0
2007-09-20 16:40:00,1.89035,1.89132,1.89025,1.89119,218000000.0
2007-09-20 16:45:00,1.89148,1.89165,1.89092,1.89131,236000000.0
2007-09-20 16:50:00,1.89117,1.8919,1.88984,1.88984,142000000.0
2007-09-20 16:55:00,1.88922,1.891,1.88873,1.891,178000000.0
2007-09-20 17:00:00,1.89068,1.89169,1.89043,1.89119,176000000.0
2007-09-20 17:05:00,1.89111,1.89121,1.89064,1.89068,206000000.0
2007-09-20 17:10:00,1.89055,1.89097,1.89022,1.89097,165000000.0
2007-09-20 17:15:00,1.89087,1.89233,1.8906,1.89221,139000000.0
2007-09-20 17:20:00,1.89231,1.89366,1.89202,1.8926,140000000.0
2007-09-20 17:25:00,1.89282,1.89312,1.8922,1.8922,157000000.0
2007-09-20 17:30:00,1.89269,1.89363,1.89227,1.89313,301000000.0
2007-09-20 17:35:00,1.89341,1.89399,1.89325,1.89392,233000000.0
2007-09-20 17:40:00,1.89393,1.89421,1.89361,1.89418,225000000.0
2007-09-20 17:45:00,1.89427,1.89723,1.89427,1.89713,303000000.0
2007-09-20 17:50:00,1.89741,1.89877,1.89705,1.89726,232000000.0
2007-09-20 17:55:00,1.89717,1.89717,1.89606,1.89693,196000000.0
2007-09-20 18:00:00,1.89692,1.89733,1.8963,1.89678,190000000.0
2007-09-20 18:05:00,1.89668,1.89725,1.89646,1.89697,196000000.0
2007-09-20 18:10:00,1.89699,1.89958,1.89699,1.89935,136000000.0
2007-09-20 18:15:00,1.89926,1.89942,1.89869,1.89883,226000000.0
2007-09-20 18:20:00,1.89895,1.89931,1.89838,1.89896,228000000.0
2007-09-20 18:25:00,1.89891,1.90134,1.89891,1.90109,151000000.0
2007-09-20 18:30:00,1.90116,1.90116,1.90065,1.90074,194000000.0
2007-09-20 18:35:00,1.90062,1.90085,1.89997,1.90014,273000000.0
2007-09-20 18:40:00,1.90071,1.90413,1.9007,1.90354,232000000.0
2007-09-20 18:45:00,1.90368,1.90395,1.90202,1.90317,216000000.0
2007-09-20 18:50:00,1.9027,1.90356,1.90248,1.90324,129000000.0
2007-09-20 18:55:00,1.90319,1.90326,1.90262,1.9027,98000000.0
2007-09-20 19:00:00,1.90265,1.90305,1.90226,1.90267,129000000.0
2007-09-20 19:05:00,1.90248,1.90511,1.90248,1.90511,232000000.0
2007-09-20 19:10:00,1.90494,1.90559,1.90477,1.90509,148000000.0
2007-09-20 19:15:00,1.90506,1.90516,1.90288,1.90292,123000000.0
2007-09-20 19:20:00,1.90287,1.90386,1.90287,1.90316,120000000.0
2007-09-20 19:25:00,1.90295,1.90325,1.90249,1.90276,216000000.0
2007-09-20 19:30:00,1.90285,1.90316,1.90254,1.90285,154000000.0
2007-09-20 19:35:00,1.90282,1.90299,1.90249,1.90265,91000000.0
2007-09-20 19:40:00,1.90257,1.90297,1.90215,1.90266,94000000.0
2007-09-20 19:45:00,1.90262,1.90264,1.90158,1.90258,118000000.0
2007-09-20 19:50:00,1.90268,1.90283,1.90204,1.90212,93000000.0
2007-09-20 19:55:00,1.90215,1.90222,1.90156,1.90156,106000000.0
2007-09-20 20:00:00,1.90155,1.90176,1.90126,1.90138,101000000.0
2007-09-20 20:05:00,1.90126,1.90126,1.9003,1.90059,97000000.0
2007-09-20 20:10:00,1.90056,1.90057,1.89988,1.90045,65000000.0
2007-09-20 20:15:00,1.90047,1.90047,1.89966,1.89994,72000000.0
2007-09-20 20:20:00,1.89988,1.90037,1.89965,1.89991,56000000.0
2007-09-20 20:25:00,1.89966,1.89992,1.89914,1.8995,76000000.0
2007-09-20 20:30:00,1.89949,1.90021,1.89936,1.90005,106000000.0
2007-09-20 20:35:00,1.90048,1.90091,1.8991,1.89969,60000000.0
2007-09-20 20:40:00,1.89979,1.90008,1.89934,1.89981,50000000.0
2007-09-20 20:45:00,1.90005,1.90046,1.89944,1.89997,61000000.0
2007-09-20 20:50:00,1.9001,1.9001,1.89947,1.89983,58000000.0
2007-09-20 20:55:00,1.89943,1.89943,1.8985,1.8985,56000000.0
2007-09-20 21:00:00,1.89845,1.89985,1.89845,1.89982,55000000.0
2007-09-20 21:05:00,1.89988,1.90098,1.89985,1.90068,46000000.0
2007-09-20 21:10:00,1.90104,1.90104,1.89866,1.90023,39000000.0
2007-09-20 21:15:00,1.90002,1.90066,1.89938,1.90008,42000000.0
2007-09-20 21:20:00,1.90022,1.90131,1.89991,1.9012,45000000.0
2007-09-20 21:25:00,1.90117,1.90134,1.90077,1.90106,85000000.0
2007-09-20 21:30:00,1.9011,1.90148,1.901,1.90137,41000000.0
2007-09-20 21:35:00,1.90116,1.90341,1.90116,1.90341,77000000.0
2007-09-20 21:40:00,1.90348,1.90412,1.90152,1.90336,55000000.0
2007-09-20 21:45:00,1.90396,1.90746,1.90396,1.90703,47000000.0
2007-09-20 21:50:00,1.9066,1.90684,1.90611,1.90632,45000000.0
2007-09-20 21:55:00,1.90634,1.90642,1.90523,1.90539,72000000.0
2007-09-20 22:00:00,1.90535,1.91097,1.90505,1.91067,74000000.0
2007-09-20 22:05:00,1.91097,1.91129,1.91026,1.91031,82000000.0
2007-09-20 22:10:00,1.91076,1.91182,1.91068,1.91068,57000000.0
2007-09-20 22:15:00,1.90998,1.91013,1.90913,1.90926,51000000.0
2007-09-20 22:20:00,1.90924,1.9109,1.90896,1.91047,54000000.0
2007-09-20 22:25:00,1.91027,1.91027,1.90816,1.90849,43000000.0
2007-09-20 22:30:00,1.90835,1.9087,1.90785,1.90852,125000000.0
2007-09-20 22:35:00,1.90851,1.9091,1.90851,1.90854,83000000.0
2007-09-20 22:40:00,1.90843,1.90904,1.90832,1.9089,53000000.0
2007-09-20 22:45:00,1.9086,1.90865,1.90781,1.90794,60000000.0
2007-09-20 22:50:00,1.9082,1.90905,1.90759,1.90792,51000000.0
2007-09-20 22:55:00,1.90852,1.90853,1.90608,1.90608,35000000.0
2007-09-20 23:00:00,1.90602,1.90712,1.90592,1.90669,49000000.0
2007-09-20 23:05:00,1.9065,1.90688,1.90581,1.90591,49000000.0
2007-09-20 23:10:00,1.90524,1.90614,1.90524,1.90582,40000000.0
2007-09-20 23:15:00,1.90385,1.90385,1.90257,1.90378,46000000.0
2007-09-20 23:20:00,1.90353,1.90389,1.90333,1.90355,38000000.0
2007-09-20 23:25:00,1.90404,1.90464,1.90388,1.90397,56000000.0
2007-09-20 23:30:00,1.90394,1.90422,1.90245,1.9025,56000000.0
2007-09-20 23:35:00,1.9027,1.90336,1.90256,1.90285,48000000.0
2007-09-20 23:40:00,1.90279,1.90279,1.90205,1.90237,62000000.0
2007-09-20 23:45:00,1.90261,1.9031,1.90245,1.90245,36000000.0
2007-09-20 23:50:00,1.90251,1.90325,1.90224,1.90287,42000000.0
2007-09-20 23:55:00,1.90284,1.90351,1.90283,1.90342,52000000.0
2007-09-21 00:00:00,1.90351,1.90364,1.90308,1.90331,46000000.0
2007-09-21 00:05:00,1.90369,1.90551,1.9031,1.90473,43000000.0
2007-09-21 00:10:00,1.9046,1.90494,1.90428,1.90494,47000000.0
2007-09-21 00:15:00,1.90452,1.90484,1.90286,1.90286,42000000.0
2007-09-21 00:20:00,1.90273,1.90405,1.90262,1.90383,40000000.0
2007-09-21 00:25:00,1.90378,1.90405,1.90347,1.90347,46000000.0
2007-09-21 00:30:00,1.90308,1.90356,1.90264,1.90356,53000000.0
2007-09-21 00:35:00,1.90377,1.9039,1.90059,1.90253,38000000.0
2007-09-21 00:40:00,1.90237,1.90405,1.90237,1.90282,41000000.0
2007-09-21 00:45:00,1.90248,1.90248,1.90148,1.90168,42000000.0
2007-09-21 00:50:00,1.90089,1.90089,1.89879,1.89956,46000000.0
2007-09-21 00:55:00,1.8991,1.8991,1.89761,1.89765,43000000.0
2007-09-21 01:00:00,1.89727,1.89935,1.89722,1.89925,54000000.0
2007-09-21 01:05:00,1.89924,1.89927,1.89853,1.89856,43000000.0
2007-09-21 01:10:00,1.89847,1.89851,1.8973,1.89731,47000000.0
2007-09-21 01:15:00,1.89747,1.89789,1.89727,1.89764,50000000.0
2007-09-21 01:20:00,1.89768,1.89772,1.89729,1.89748,42000000.0
2007-09-21 01:25:00,1.89757,1.8982,1.89739,1.89743,57000000.0
2007-09-21 01:30:00,1.89712,1.89716,1.89564,1.89571,71000000.0
2007-09-21 01:35:00,1.89559,1.89619,1.89485,1.89593,48000000.0
2007-09-21 01:40:00,1.89599,1.89608,1.8953,1.89549,40000000.0
2007-09-21 01:45:00,1.89544,1.8963,1.89524,1.89574,43000000.0
2007-09-21 01:50:00,1.89577,1.89577,1.8938,1.89387,55000000.0
2007-09-21 01:55:00,1.894,1.894,1.89062,1.89064,59000000.0
2007-09-21 02:00:00,1.89058,1.89252,1.89051,1.89181,41000000.0
2007-09-21 02:05:00,1.89206,1.89232,1.89175,1.89208,43000000.0
2007-09-21 02:10:00,1.89163,1.89217,1.89124,1.8917,41000000.0
2007-09-21 02:15:00,1.8913,1.8913,1.88794,1.88825,43000000.0
2007-09-21 02:20:00,1.88865,1.88906,1.88849,1.88883,42000000.0
2007-09-21 02:25:00,1.88875,1.88927,1.88692,1.88692,40000000.0
2007-09-21 02:30:00,1.88697,1.88735,1.8845,1.88641,36000000.0
2007-09-21 02:35:00,1.88657,1.88676,1.88548,1.88628,40000000.0
2007-09-21 02:40:00,1.88653,1.88776,1.88648,1.8873,41000000.0
2007-09-21 02:45:00,1.88773,1.88913,1.88762,1.88861,45000000.0
2007-09-21 02:50:00,1.88847,1.89114,1.88847,1.89002,41000000.0
2007-09-21 02:55:00,1.88996,1.8903,1.8891,1.89016,41000000.0
2007-09-21 03:00:00,1.88988,1.89037,1.88959,1.89032,36000000.0
2007-09-21 03:05:00,1.89044,1.89075,1.89,1.89028,36000000.0
2007-09-21 03:10:00,1.89031,1.89043,1.89,1.89038,46000000.0
2007-09-21 03:15:00,1.89067,1.89207,1.89067,1.89196,42000000.0
2007-09-21 03:20:00,1.89214,1.89238,1.88999,1.89192,36000000.0
2007-09-21 03:25:00,1.89197,1.8922,1.89099,1.89099,47000000.0
2007-09-21 03:30:00,1.8911,1.89152,1.89099,1.89143,29000000.0
2007-09-21 03:35:00,1.89131,1.89221,1.89124,1.89192,44000000.0
2007-09-21 03:40:00,1.89209,1.89221,1.89062,1.89062,42000000.0
2007-09-21 03:45:00,1.89066,1.89071,1.88949,1.89033,39000000.0
2007-09-21 03:50:00,1.89007,1.89261,1.89007,1.8925,41000000.0
2007-09-21 03:55:00,1.89258,1.89274,1.89207,1.89234,37000000.0
2007-09-21 04:00:00,1.89234,1.89234,1.89147,1.89147,41000000.0
2007-09-21 04:05:00,1.89215,1.89304,1.89038,1.89264,44000000.0
2007-09-21 04:10:00,1.8927,1.89442,1.8927,1.89419,40000000.0
2007-09-21 04:15:00,1.89417,1.89658,1.89417,1.8962,36000000.0
2007-09-21 04:20:00,1.89609,1.89756,1.89593,1.89749,43000000.0
2007-09-21 04:25:00,1.89746,1.89758,1.8966,1.89693,37000000.0
2007-09-21 04:30:00,1.89679,1.89698,1.89553,1.89674,43000000.0
2007-09-21 04:35:00,1.89678,1.89741,1.8966,1.8966,44000000.0
2007-09-21 04:40:00,1.89678,1.89678,1.8954,1.89604,41000000.0
2007-09-21 04:45:00,1.89593,1.8961,1.89389,1.89401,43000000.0
2007-09-21 04:50:00,1.89399,1.89456,1.8939,1.89456,42000000.0
2007-09-21 04:55:00,1.89463,1.89474,1.89408,1.89427,39000000.0
2007-09-21 05:00:00,1.89415,1.89421,1.89341,1.89361,35000000.0
2007-09-21 05:05:00,1.89349,1.89427,1.89349,1.89427,40000000.0
2007-09-21 05:10:00,1.89429,1.89443,1.89364,1.89375,45000000.0
2007-09-21 05:15:00,1.8937,1.8939,1.89354,1.89387,43000000.0
2007-09-21 05:20:00,1.89402,1.89437,1.89371,1.89375,43000000.0
2007-09-21 05:25:00,1.89386,1.8941,1.89373,1.89388,38000000.0
2007-09-21 05:30:00,1.89401,1.89417,1.89257,1.89274,40000000.0
2007-09-21 05:35:00,1.89296,1.89342,1.89251,1.89342,39000000.0
2007-09-21 05:40:00,1.89397,1.89461,1.89372,1.89409,32000000.0
2007-09-21 05:45:00,1.89427,1.8948,1.89404,1.89466,34000000.0
2007-09-21 05:50:00,1.8948,1.89546,1.89461,1.89493,42000000.0
2007-09-21 05:55:00,1.89481,1.89558,1.89476,1.89524,42000000.0
2007-09-21 06:00:00,1.89529,1.89705,1.89529,1.89705,37000000.0
2007-09-21 06:05:00,1.89707,1.89707,1.89583,1.89584,36000000.0
2007-09-21 06:10:00,1.89584,1.89602,1.89568,1.89577,42000000.0
2007-09-21 06:15:00,1.89597,1.89611,1.89499,1.89499,40000000.0
2007-09-21 06:20:00,1.89509,1.89554,1.89458,1.8948,44000000.0
2007-09-21 06:25:00,1.8948,1.89487,1.89135,1.89135,45000000.0
2007-09-21 06:30:00,1.89101,1.89172,1.88995,1.8917,36000000.0
2007-09-21 06:35:00,1.89181,1.89196,1.89127,1.89177,49000000.0
2007-09-21 06:40:00,1.89196,1.89289,1.89138,1.89285,38000000.0
2007-09-21 06:45:00,1.89297,1.89311,1.89213,1.89307,41000000.0
2007-09-21 06:50:00,1.89302,1.89303,1.89197,1.89245,43000000.0
2007-09-21 06:55:00,1.89253,1.89368,1.8922,1.89344,36000000.0
2007-09-21 07:00:00,1.89354,1.89384,1.89258,1.89295,38000000.0
2007-09-21 07:05:00,1.89303,1.89418,1.89267,1.89405,50000000.0
2007-09-21 07:10:00,1.8942,1.8945,1.89377,1.89399,39000000.0
2007-09-21 07:15:00,1.894,1.895,1.89375,1.89399,45000000.0
2007-09-21 07:20:00,1.89387,1.89474,1.89356,1.89446,46000000.0
2007-09-21 07:25:00,1.89534,1.89639,1.89442,1.89639,37000000.0
2007-09-21 07:30:00,1.89637,1.89672,1.89549,1.89549,43000000.0
2007-09-21 07:35:00,1.89571,1.89607,1.89553,1.896,40000000.0
2007-09-21 07:40:00,1.89597,1.89597,1.89493,1.89501,42000000.0
2007-09-21 07:45:00,1.89499,1.89499,1.89282,1.89282,40000000.0
2007-09-21 07:50:00,1.89292,1.8949,1.89292,1.89384,45000000.0
2007-09-21 07:55:00,1.89372,1.89394,1.89195,1.89195,39000000.0
2007-09-21 08:00:00,1.8915,1.89177,1.8912,1.89154,41000000.0
2007-09-21 08:05:00,1.89164,1.89238,1.89131,1.89197,36000000.0
2007-09-21 08:10:00,1.89214,1.89257,1.89208,1.89257,40000000.0
2007-09-21 08:15:00,1.89251,1.89295,1.89237,1.89267,42000000.0
2007-09-21 08:20:00,1.89246,1.89312,1.89246,1.89276,38000000.0
2007-09-21 08:25:00,1.89277,1.89277,1.89209,1.8923,42000000.0
2007-09-21 08:30:00,1.89252,1.89444,1.89252,1.89444,41000000.0
2007-09-21 08:35:00,1.89434,1.89576,1.89421,1.89547,47000000.0
2007-09-21 08:40:00,1.8957,1.89614,1.89515,1.89545,47000000.0
2007-09-21 08:45:00,1.89545,1.89567,1.89401,1.89459,44000000.0
2007-09-21 08:50:00,1.89445,1.89473,1.89353,1.89375,40000000.0
2007-09-21 08:55:00,1.89371,1.89422,1.89283,1.89365,37000000.0
2007-09-21 09:00:00,1.89316,1.89374,1.89268,1.89361,41000000.0
2007-09-21 09:05:00,1.89314,1.89394,1.89266,1.89287,44000000.0
2007-09-21 09:10:00,1.89294,1.89457,1.89277,1.89457,44000000.0
2007-09-21 09:15:00,1.89454,1.89468,1.89292,1.89339,41000000.0
2007-09-21 09:20:00,1.89327,1.89329,1.89248,1.89304,38000000.0
2007-09-21 09:25:00,1.89268,1.89292,1.89247,1.89283,46000000.0
2007-09-21 09:30:00,1.89295,1.89305,1.89033,1.89033,36000000.0
2007-09-21 09:35:00,1.88985,1.89088,1.88803,1.89028,47000000.0
2007-09-21 09:40:00,1.89018,1.89219,1.89008,1.89209,46000000.0
2007-09-21 09:45:00,1.89194,1.89597,1.89181,1.89597,45000000.0
2007-09-21 09:50:00,1.89638,1.89683,1.89612,1.89631,44000000.0
2007-09-21 09:55:00,1.89616,1.89674,1.89587,1.89656,44000000.0
2007-09-21 10:00:00,1.8967,1.89715,1.89646,1.89715,44000000.0
2007-09-21 10:05:00,1.89725,1.89725,1.8963,1.89664,39000000.0
2007-09-21 10:10:00,1.89647,1.89698,1.89628,1.89638,37000000.0
2007-09-21 10:15:00,1.89628,1.89667,1.89614,1.89644,45000000.0
2007-09-21 10:20:00,1.89639,1.89696,1.89616,1.89649,36000000.0
2007-09-21 10:25:00,1.89649,1.89649,1.89535,1.89544,45000000.0
2007-09-21 10:30:00,1.89547,1.89566,1.89469,1.89541,38000000.0
2007-09-21 10:35:00,1.89515,1.89544,1.89419,1.89457,41000000.0
2007-09-21 10:40:00,1.89476,1.89608,1.89443,1.89591,40000000.0
2007-09-21 10:45:00,1.89556,1.89556,1.89345,1.89461,40000000.0
2007-09-21 10:50:00,1.89453,1.89522,1.89436,1.89491,44000000.0
2007-09-21 10:55:00,1.89552,1.89711,1.89489,1.89627,40000000.0
2007-09-21 11:00:00,1.89582,1.89606,1.89401,1.89525,44000000.0
2007-09-21 11:05:00,1.89531,1.89593,1.8952,1.89574,39000000.0
2007-09-21 11:10:00,1.89578,1.89904,1.89561,1.89877,47000000.0
2007-09-21 11:15:00,1.89864,1.90063,1.89841,1.90015,42000000.0
2007-09-21 11:20:00,1.90045,1.90129,1.90029,1.90074,38000000.0
2007-09-21 11:25:00,1.90065,1.90128,1.90053,1.90101,42000000.0
2007-09-21 11:30:00,1.901,1.901,1.89859,1.89859,43000000.0
2007-09-21 11:35:00,1.89873,1.89946,1.89848,1.89941,44000000.0
2007-09-21 11:40:00,1.89921,1.90028,1.89881,1.89908,47000000.0
2007-09-21 11:45:00,1.89939,1.89974,1.89871,1.89885,44000000.0
2007-09-21 11:50:00,1.89879,1.89939,1.89862,1.89939,44000000.0
2007-09-21 11:55:00,1.89903,1.89903,1.8981,1.89853,43000000.0
2007-09-21 12:00:00,1.89859,1.89924,1.89847,1.89903,43000000.0
2007-09-21 12:05:00,1.89893,1.89908,1.89778,1.89778,42000000.0
2007-09-21 12:10:00,1.89807,1.89943,1.89804,1.89943,40000000.0
2007-09-21 12:15:00,1.89935,1.89952,1.89894,1.89939,44000000.0
2007-09-21 12:20:00,1.89953,1.90116,1.89909,1.90078,39000000.0
2007-09-21 12:25:00,1.90071,1.90169,1.90045,1.90124,45000000.0
2007-09-21 12:30:00,1.90125,1.90129,1.89907,1.89908,39000000.0
2007-09-21 12:35:00,1.89877,1.8991,1.89825,1.89826,42000000.0
2007-09-21 12:40:00,1.89866,1.89927,1.89863,1.89874,41000000.0
2007-09-21 12:45:00,1.89869,1.8997,1.89826,1.8991,47000000.0
2007-09-21 12:50:00,1.89893,1.89893,1.8978,1.89842,41000000.0
2007-09-21 12:55:00,1.89817,1.89845,1.89618,1.89621,37000000.0
2007-09-21 13:00:00,1.89639,1.89699,1.89631,1.89655,38000000.0
2007-09-21 13:05:00,1.89656,1.89746,1.89632,1.89743,39000000.0
2007-09-21 13:10:00,1.89779,1.89825,1.89768,1.89805,41000000.0
2007-09-21 13:15:00,1.89811,1.89814,1.89756,1.89791,43000000.0
2007-09-21 13:20:00,1.8977,1.89784,1.89624,1.89624,41000000.0
2007-09-21 13:25:00,1.8961,1.89777,1.8961,1.89744,67000000.0
2007-09-21 13:30:00,1.89756,1.89784,1.89686,1.89719,75000000.0
2007-09-21 13:35:00,1.89737,1.89792,1.89735,1.89735,84000000.0
2007-09-21 13:40:00,1.89709,1.89761,1.89689,1.89712,86000000.0
2007-09-21 13:45:00,1.89687,1.89743,1.89637,1.89687,104000000.0
2007-09-21 13:50:00,1.89708,1.89708,1.89468,1.89468,128000000.0
2007-09-21 13:55:00,1.89466,1.89513,1.89456,1.89456,124000000.0
2007-09-21 14:00:00,1.89449,1.89664,1.89424,1.89598,144000000.0
2007-09-21 14:05:00,1.89624,1.89708,1.89624,1.89645,144000000.0
2007-09-21 14:10:00,1.89635,1.89826,1.8962,1.89782,101000000.0
2007-09-21 14:15:00,1.89698,1.89761,1.89583,1.89609,145000000.0
2007-09-21 14:20:00,1.89673,1.89744,1.89663,1.89688,143000000.0
2007-09-21 14:25:00,1.89726,1.8979,1.8967,1.8973,118000000.0
2007-09-21 14:30:00,1.89709,1.89719,1.89528,1.89528,128000000.0
2007-09-21 14:35:00,1.89465,1.89531,1.89392,1.89392,165000000.0
2007-09-21 14:40:00,1.89361,1.89384,1.89235,1.89253,141000000.0
2007-09-21 14:45:00,1.89245,1.89342,1.89169,1.89209,104000000.0
2007-09-21 14:50:00,1.89219,1.89334,1.89167,1.89167,126000000.0
2007-09-21 14:55:00,1.89163,1.89251,1.89153,1.8922,91000000.0
2007-09-21 15:00:00,1.89244,1.89254,1.89173,1.89193,131000000.0
2007-09-21 15:05:00,1.89159,1.89373,1.89157,1.89373,129000000.0
2007-09-21 15:10:00,1.89388,1.89511,1.8937,1.89433,160000000.0
2007-09-21 15:15:00,1.89406,1.89406,1.89241,1.89286,82000000.0
2007-09-21 15:20:00,1.89317,1.89369,1.89258,1.89258,110000000.0
2007-09-21 15:25:00,1.89255,1.89345,1.89031,1.89205,188000000.0
2007-09-21 15:30:00,1.89049,1.89313,1.89049,1.89282,208000000.0
2007-09-21 15:35:00,1.89264,1.89272,1.89189,1.89213,178000000.0
2007-09-21 15:40:00,1.89209,1.89338,1.89203,1.89338,180000000.0
2007-09-21 15:45:00,1.89328,1.8935,1.89196,1.89206,149000000.0
2007-09-21 15:50:00,1.89211,1.89268,1.89171,1.89259,112000000.0
2007-09-21 15:55:00,1.89245,1.89278,1.89109,1.89278,150000000.0
2007-09-21 16:00:00,1.89251,1.89301,1.89234,1.89298,200000000.0
2007-09-21 16:05:00,1.89301,1.89301,1.89156,1.89156,188000000.0
2007-09-21 16:10:00,1.8917,1.89283,1.8917,1.89277,169000000.0
2007-09-21 16:15:00,1.89276,1.89276,1.89199,1.89223,185000000.0
2007-09-21 16:20:00,1.89271,1.89323,1.89251,1.89309,231000000.0
2007-09-21 16:25:00,1.89328,1.89328,1.89227,1.89295,173000000.0
2007-09-21 16:30:00,1.8927,1.89289,1.89224,1.89228,183000000.0
2007-09-21 16:35:00,1.89223,1.89278,1.89205,1.89205,229000000.0
2007-09-21 16:40:00,1.89213,1.89251,1.89076,1.89237,218000000.0
2007-09-21 16:45:00,1.8922,1.89273,1.89178,1.89273,236000000.0
2007-09-21 16:50:00,1.89266,1.89314,1.89231,1.89233,142000000.0
2007-09-21 16:55:00,1.89248,1.89414,1.89246,1.89414,178000000.0
2007-09-21 17:00:00,1.89448,1.89467,1.89345,1.89438,176000000.0
2007-09-21 17:05:00,1.89417,1.89613,1.89402,1.89544,206000000.0
2007-09-21 17:10:00,1.89557,1.89598,1.89538,1.89598,165000000.0
2007-09-21 17:15:00,1.8959,1.89592,1.89531,1.89531,139000000.0
2007-09-21 17:20:00,1.89518,1.89589,1.89506,1.89542,140000000.0
2007-09-21 17:25:00,1.89563,1.89592,1.89521,1.89561,157000000.0
2007-09-21 17:30:00,1.89558,1.89601,1.89482,1.89524,301000000.0
2007-09-21 17:35:00,1.89536,1.89633,1.89497,1.89519,233000000.0
2007-09-21 17:40:00,1.89536,1.89575,1.89501,1.89575,225000000.0
2007-09-21 17:45:00,1.89583,1.89798,1.89583,1.8976,303000000.0
2007-09-21 17:50:00,1.89817,1.89817,1.8975,1.89791,232000000.0
2007-09-21 17:55:00,1.89783,1.8982,1.89729,1.89752,196000000.0
2007-09-21 18:00:00,1.89752,1.89791,1.897,1.89779,190000000.0
2007-09-21 18:05:00,1.89777,1.89799,1.89772,1.89799,196000000.0
2007-09-21 18:10:00,1.89793,1.89849,1.89758,1.89849,136000000.0
2007-09-21 18:15:00,1.89869,1.89873,1.89789,1.89825,226000000.0
2007-09-21 18:20:00,1.89837,1.89863,1.89796,1.89837,228000000.0
2007-09-21 18:25:00,1.89824,1.89833,1.89739,1.89785,151000000.0
2007-09-21 18:30:00,1.89799,1.89817,1.8967,1.89679,194000000.0
2007-09-21 18:35:00,1.89711,1.89798,1.89669,1.8975,273000000.0
2007-09-21 18:40:00,1.89754,1.89815,1.89654,1.89663,232000000.0
2007-09-21 18:45:00,1.8963,1.89634,1.89435,1.89503,216000000.0
2007-09-21 18:50:00,1.89543,1.89564,1.8947,1.8951,129000000.0
2007-09-21 18:55:00,1.89477,1.89504,1.89437,1.89466,98000000.0
2007-09-21 19:00:00,1.89476,1.89506,1.89417,1.89461,129000000.0
2007-09-21 19:05:00,1.89475,1.89568,1.89466,1.89561,232000000.0
2007-09-21 19:10:00,1.8955,1.89563,1.895,1.89547,148000000.0
2007-09-21 19:15:00,1.89534,1.89559,1.89482,1.89542,123000000.0
2007-09-21 19:20:00,1.89549,1.89633,1.89497,1.89525,120000000.0
2007-09-21 19:25:00,1.89531,1.89632,1.89513,1.8959,216000000.0
2007-09-21 19:30:00,1.89599,1.89599,1.89487,1.89505,154000000.0
2007-09-21 19:35:00,1.89508,1.89543,1.89455,1.89455,91000000.0
2007-09-21 19:40:00,1.89437,1.89497,1.89437,1.89496,94000000.0
2007-09-21 19:45:00,1.89516,1.89606,1.89451,1.89495,118000000.0
2007-09-21 19:50:00,1.89497,1.89497,1.89402,1.89416,93000000.0
2007-09-21 19:55:00,1.89406,1.89443,1.89361,1.89417,106000000.0
2007-09-21 20:00:00,1.89416,1.89555,1.89414,1.89524,101000000.0
2007-09-21 20:05:00,1.89513,1.89577,1.89449,1.89494,97000000.0
2007-09-21 20:10:00,1.89497,1.89571,1.89416,1.89492,65000000.0
2007-09-21 20:15:00,1.89478,1.89505,1.89435,1.89473,72000000.0
2007-09-21 20:20:00,1.89469,1.89551,1.89462,1.8953,56000000.0
2007-09-21 20:25:00,1.89521,1.89556,1.89477,1.89535,76000000.0
2007-09-21 20:30:00,1.89483,1.89555,1.89474,1.8952,106000000.0
2007-09-21 20:35:00,1.89524,1.89532,1.89433,1.89457,60000000.0
2007-09-21 20:40:00,1.89468,1.89505,1.89455,1.89505,50000000.0
2007-09-21 20:45:00,1.89413,1.89515,1.89402,1.89451,61000000.0
2007-09-21 20:50:00,1.89448,1.89448,1.89395,1.89422,58000000.0
2007-09-21 20:55:00,1.89425,1.89466,1.89404,1.89466,56000000.0
2007-09-21 21:00:00,1.89472,1.89535,1.8946,1.89512,55000000.0
2007-09-21 21:05:00,1.89544,1.89562,1.89532,1.89546,46000000.0
2007-09-21 21:10:00,1.8956,1.89682,1.89409,1.89682,39000000.0
2007-09-21 21:15:00,1.89673,1.89673,1.89555,1.89555,42000000.0
2007-09-21 21:20:00,1.89585,1.8959,1.89519,1.8959,45000000.0
2007-09-21 21:25:00,1.89585,1.89611,1.89532,1.89555,85000000.0
2007-09-21 21:30:00,1.89555,1.89615,1.89552,1.89556,41000000.0
2007-09-21 21:35:00,1.89557,1.89594,1.89556,1.89579,77000000.0
2007-09-21 21:40:00,1.89582,1.89617,1.89562,1.89588,55000000.0
2007-09-21 21:45:00,1.89601,1.89622,1.89342,1.8948,47000000.0
2007-09-21 21:50:00,1.89497,1.89572,1.89497,1.89532,45000000.0
2007-09-21 21:55:00,1.89535,1.89561,1.89524,1.8953,59000000.0
2007-09-21 22:00:00,1.89547,1.8956,1.89455,1.89455,70000000.0
2007-09-21 22:05:00,1.89452,1.89535,1.89419,1.89498,82000000.0
2007-09-21 22:10:00,1.89534,1.89534,1.89485,1.89495,57000000.0
2007-09-21 22:15:00,1.89486,1.89486,1.89244,1.89377,51000000.0
2007-09-21 22:20:00,1.89387,1.8946,1.89377,1.8938,54000000.0
2007-09-21 22:25:00,1.89391,1.89459,1.89362,1.89404,35000000.0
2007-09-21 22:30:00,1.89395,1.8949,1.89377,1.89431,125000000.0
2007-09-21 22:35:00,1.89404,1.89409,1.89354,1.89364,84000000.0
2007-09-21 22:40:00,1.89365,1.89447,1.89357,1.89447,53000000.0
2007-09-21 22:45:00,1.89473,1.89473,1.89388,1.89408,60000000.0
2007-09-21 22:50:00,1.89409,1.89447,1.89359,1.89386,51000000.0
2007-09-21 22:55:00,1.89381,1.89381,1.89129,1.89129,35000000.0
2007-09-23 23:00:00,1.89517,1.89611,1.89371,1.89515,49000000.0
2007-09-23 23:05:00,1.89497,1.89498,1.89435,1.89438,23000000.0
2007-09-23 23:10:00,1.89445,1.89461,1.89376,1.89397,33000000.0
2007-09-23 23:15:00,1.89385,1.89409,1.89289,1.8929,37000000.0
2007-09-23 23:20:00,1.89345,1.89385,1.8929,1.89333,31000000.0
2007-09-23 23:25:00,1.89407,1.8941,1.8932,1.89325,46000000.0
2007-09-23 23:30:00,1.89375,1.8939,1.8927,1.89375,48000000.0
2007-09-23 23:35:00,1.89307,1.89352,1.89261,1.89291,48000000.0
2007-09-23 23:40:00,1.89363,1.89364,1.89253,1.89255,64000000.0
2007-09-23 23:45:00,1.89294,1.8932,1.89249,1.89266,25000000.0
2007-09-23 23:50:00,1.89312,1.8933,1.89231,1.89262,32000000.0
2007-09-23 23:55:00,1.89238,1.89308,1.89105,1.89207,56000000.0
2007-09-24 00:00:00,1.89235,1.89275,1.89185,1.89226,46000000.0
2007-09-24 00:05:00,1.89242,1.89245,1.89144,1.89211,43000000.0
2007-09-24 00:10:00,1.89182,1.89226,1.89178,1.89202,58000000.0
2007-09-24 00:15:00,1.89184,1.89197,1.89127,1.89154,42000000.0
2007-09-24 00:20:00,1.89157,1.89188,1.89144,1.89146,40000000.0
2007-09-24 00:25:00,1.89137,1.89199,1.89116,1.89163,46000000.0
2007-09-24 00:30:00,1.89136,1.89206,1.89123,1.89206,53000000.0
2007-09-24 00:35:00,1.8918,1.89183,1.8896,1.89163,38000000.0
2007-09-24 00:40:00,1.89136,1.89144,1.89031,1.89083,41000000.0
2007-09-24 00:45:00,1.89108,1.89114,1.89065,1.89114,42000000.0
2007-09-24 00:50:00,1.89154,1.89154,1.89047,1.89103,46000000.0
2007-09-24 00:55:00,1.89101,1.89105,1.89062,1.89098,43000000.0
2007-09-24 01:00:00,1.89131,1.89146,1.89069,1.89095,47000000.0
2007-09-24 01:05:00,1.89092,1.89125,1.89069,1.89108,43000000.0
2007-09-24 01:10:00,1.89116,1.89204,1.89103,1.89204,47000000.0
2007-09-24 01:15:00,1.89204,1.89294,1.89171,1.89293,50000000.0
2007-09-24 01:20:00,1.8931,1.89462,1.89302,1.89452,42000000.0
2007-09-24 01:25:00,1.89448,1.89482,1.89425,1.89445,57000000.0
2007-09-24 01:30:00,1.89437,1.89452,1.89349,1.89417,71000000.0
2007-09-24 01:35:00,1.89428,1.89498,1.89405,1.89405,48000000.0
2007-09-24 01:40:00,1.89414,1.89441,1.89338,1.8943,40000000.0
2007-09-24 01:45:00,1.89438,1.89549,1.89437,1.89549,43000000.0
2007-09-24 01:50:00,1.89564,1.89582,1.89503,1.89526,55000000.0
2007-09-24 01:55:00,1.89522,1.89533,1.89465,1.89475,52000000.0
2007-09-24 02:00:00,1.89474,1.89498,1.89414,1.89454,59000000.0
2007-09-24 02:05:00,1.89484,1.89539,1.89457,1.89539,55000000.0
2007-09-24 02:10:00,1.89573,1.89599,1.89522,1.89561,43000000.0
2007-09-24 02:15:00,1.8956,1.89569,1.89498,1.89569,40000000.0
2007-09-24 02:20:00,1.89585,1.89673,1.89572,1.89669,48000000.0
2007-09-24 02:25:00,1.89655,1.89731,1.89547,1.89655,71000000.0
2007-09-24 02:30:00,1.89594,1.89614,1.89489,1.89489,57000000.0
2007-09-24 02:35:00,1.89542,1.89566,1.89472,1.89485,42000000.0
2007-09-24 02:40:00,1.89474,1.89502,1.89392,1.89501,50000000.0
2007-09-24 02:45:00,1.895,1.89577,1.89458,1.89542,47000000.0
2007-09-24 02:50:00,1.89585,1.8959,1.89453,1.89453,43000000.0
2007-09-24 02:55:00,1.8945,1.89517,1.8944,1.8951,54000000.0
2007-09-24 03:00:00,1.89482,1.89533,1.8948,1.89533,43000000.0
2007-09-24 03:05:00,1.89574,1.89583,1.89503,1.89583,46000000.0
2007-09-24 03:10:00,1.89585,1.89674,1.8957,1.89602,42000000.0
2007-09-24 03:15:00,1.89596,1.89614,1.89504,1.89568,41000000.0
2007-09-24 03:20:00,1.89615,1.89692,1.89479,1.8964,38000000.0
2007-09-24 03:25:00,1.89642,1.8967,1.89608,1.89646,53000000.0
2007-09-24 03:30:00,1.89623,1.89651,1.89584,1.89594,46000000.0
2007-09-24 03:35:00,1.89589,1.89612,1.89568,1.89602,40000000.0
2007-09-24 03:40:00,1.89607,1.89628,1.89561,1.89617,42000000.0
2007-09-24 03:45:00,1.89616,1.89628,1.89563,1.89598,58000000.0
2007-09-24 03:50:00,1.89624,1.89669,1.89574,1.89635,43000000.0
2007-09-24 03:55:00,1.89623,1.89623,1.89505,1.89544,46000000.0
2007-09-24 04:00:00,1.8954,1.8954,1.89435,1.89435,52000000.0
2007-09-24 04:05:00,1.89451,1.89545,1.89446,1.89521,42000000.0
2007-09-24 04:10:00,1.89512,1.89564,1.89493,1.89563,43000000.0
2007-09-24 04:15:00,1.89564,1.89572,1.89503,1.89503,59000000.0
2007-09-24 04:20:00,1.89504,1.89627,1.89504,1.89593,48000000.0
2007-09-24 04:25:00,1.89588,1.89609,1.89529,1.89561,56000000.0
2007-09-24 04:30:00,1.89568,1.89597,1.89552,1.89587,56000000.0
2007-09-24 04:35:00,1.89583,1.89591,1.89499,1.89502,38000000.0
2007-09-24 04:40:00,1.89501,1.89568,1.89476,1.89531,46000000.0
2007-09-24 04:45:00,1.89541,1.89554,1.89267,1.89299,40000000.0
2007-09-24 04:50:00,1.89297,1.89378,1.89291,1.8937,49000000.0
2007-09-24 04:55:00,1.89381,1.89418,1.89355,1.89403,49000000.0
2007-09-24 05:00:00,1.894,1.89436,1.89342,1.89342,35000000.0
2007-09-24 05:05:00,1.89344,1.89351,1.89294,1.89294,51000000.0
2007-09-24 05:10:00,1.89307,1.89347,1.89286,1.89332,60000000.0
2007-09-24 05:15:00,1.89324,1.89344,1.89299,1.8931,53000000.0
2007-09-24 05:20:00,1.89315,1.89315,1.8922,1.89285,79000000.0
2007-09-24 05:25:00,1.89282,1.89442,1.89271,1.89436,125000000.0
2007-09-24 05:30:00,1.8945,1.89522,1.8945,1.89472,43000000.0
2007-09-24 05:35:00,1.89436,1.89492,1.89394,1.89414,54000000.0
2007-09-24 05:40:00,1.89471,1.8952,1.89447,1.89447,51000000.0
2007-09-24 05:45:00,1.89404,1.89431,1.89351,1.89431,57000000.0
2007-09-24 05:50:00,1.89414,1.8946,1.89388,1.89388,82000000.0
2007-09-24 05:55:00,1.89387,1.89422,1.89372,1.89383,70000000.0
2007-09-24 06:00:00,1.89373,1.89458,1.89373,1.89455,72000000.0
2007-09-24 06:05:00,1.89439,1.89455,1.89389,1.89425,45000000.0
2007-09-24 06:10:00,1.89436,1.89478,1.89406,1.89406,47000000.0
2007-09-24 06:15:00,1.89453,1.89454,1.89213,1.89337,55000000.0
2007-09-24 06:20:00,1.89433,1.89492,1.89376,1.89481,77000000.0
2007-09-24 06:25:00,1.8948,1.89507,1.89473,1.89506,41000000.0
2007-09-24 06:30:00,1.89488,1.89513,1.89448,1.89506,85000000.0
2007-09-24 06:35:00,1.89505,1.89521,1.89451,1.89456,45000000.0
2007-09-24 06:40:00,1.89446,1.89498,1.89421,1.89436,42000000.0
2007-09-24 06:45:00,1.89471,1.89483,1.89287,1.89459,39000000.0
2007-09-24 06:50:00,1.89439,1.89485,1.89388,1.89485,46000000.0
2007-09-24 06:55:00,1.89477,1.89477,1.89291,1.89301,55000000.0
2007-09-24 07:00:00,1.89327,1.89479,1.89327,1.89479,56000000.0
2007-09-24 07:05:00,1.89483,1.8953,1.89457,1.8947,58000000.0
2007-09-24 07:10:00,1.89447,1.89475,1.8939,1.8944,61000000.0
2007-09-24 07:15:00,1.89492,1.89523,1.89387,1.89387,50000000.0
2007-09-24 07:20:00,1.89439,1.89482,1.89366,1.89465,60000000.0
2007-09-24 07:25:00,1.8946,1.89474,1.89408,1.89418,106000000.0
2007-09-24 07:30:00,1.89467,1.89551,1.89467,1.89468,76000000.0
2007-09-24 07:35:00,1.89477,1.89562,1.89369,1.89491,56000000.0
2007-09-24 07:40:00,1.89516,1.89601,1.89506,1.89584,72000000.0
2007-09-24 07:45:00,1.89577,1.89601,1.89536,1.89569,65000000.0
2007-09-24 07:50:00,1.89567,1.89567,1.89443,1.89443,97000000.0
2007-09-24 07:55:00,1.89457,1.89587,1.89406,1.89586,101000000.0
2007-09-24 08:00:00,1.89581,1.89581,1.89351,1.89387,106000000.0
2007-09-24 08:05:00,1.89335,1.89339,1.89186,1.89216,93000000.0
2007-09-24 08:10:00,1.89184,1.89304,1.89143,1.8929,118000000.0
2007-09-24 08:15:00,1.893,1.89574,1.893,1.89436,94000000.0
2007-09-24 08:20:00,1.89463,1.89508,1.89446,1.89483,91000000.0
2007-09-24 08:25:00,1.89467,1.89551,1.89426,1.89522,154000000.0
2007-09-24 08:30:00,1.89515,1.89525,1.89164,1.89201,216000000.0
2007-09-24 08:35:00,1.89223,1.89429,1.89213,1.89411,120000000.0
2007-09-24 08:40:00,1.89409,1.89508,1.89397,1.89508,123000000.0
2007-09-24 08:45:00,1.89508,1.89508,1.89438,1.89472,148000000.0
2007-09-24 08:50:00,1.89506,1.89548,1.89465,1.89548,232000000.0
2007-09-24 08:55:00,1.89559,1.89628,1.89553,1.89621,129000000.0
2007-09-24 09:00:00,1.89616,1.89688,1.89515,1.89654,98000000.0
2007-09-24 09:05:00,1.89683,1.89683,1.89514,1.89536,129000000.0
2007-09-24 09:10:00,1.89559,1.89596,1.89502,1.89582,216000000.0
2007-09-24 09:15:00,1.89584,1.89584,1.89479,1.89541,232000000.0
2007-09-24 09:20:00,1.89537,1.89549,1.89497,1.89523,273000000.0
2007-09-24 09:25:00,1.89503,1.89632,1.89472,1.89632,194000000.0
2007-09-24 09:30:00,1.89645,1.89695,1.89645,1.89695,151000000.0
2007-09-24 09:35:00,1.89702,1.89741,1.89675,1.89691,228000000.0
2007-09-24 09:40:00,1.89704,1.89732,1.89677,1.89732,226000000.0
2007-09-24 09:45:00,1.8974,1.8975,1.89719,1.89749,136000000.0
2007-09-24 09:50:00,1.89773,1.89848,1.89765,1.89771,196000000.0
2007-09-24 09:55:00,1.89769,1.89813,1.89727,1.8975,190000000.0
2007-09-24 10:00:00,1.8974,1.8974,1.89661,1.8969,196000000.0
2007-09-24 10:05:00,1.89709,1.89732,1.89661,1.89661,232000000.0
2007-09-24 10:10:00,1.89631,1.89661,1.89622,1.89647,303000000.0
2007-09-24 10:15:00,1.89639,1.89776,1.896,1.89721,225000000.0
2007-09-24 10:20:00,1.89755,1.89904,1.89755,1.89861,233000000.0
2007-09-24 10:25:00,1.89859,1.89914,1.89855,1.89867,301000000.0
2007-09-24 10:30:00,1.8984,1.89845,1.89592,1.89592,157000000.0
2007-09-24 10:35:00,1.89643,1.89731,1.89516,1.89699,140000000.0
2007-09-24 10:40:00,1.89665,1.8974,1.89567,1.8963,139000000.0
2007-09-24 10:45:00,1.89616,1.89616,1.89478,1.89492,165000000.0
2007-09-24 10:50:00,1.89475,1.89475,1.89395,1.89397,206000000.0
2007-09-24 10:55:00,1.89381,1.89388,1.89323,1.89387,176000000.0
2007-09-24 11:00:00,1.8935,1.89434,1.89336,1.89414,178000000.0
2007-09-24 11:05:00,1.89418,1.89436,1.89291,1.894,142000000.0
2007-09-24 11:10:00,1.89408,1.89423,1.8928,1.89335,236000000.0
2007-09-24 11:15:00,1.8939,1.89413,1.89321,1.89374,218000000.0
2007-09-24 11:20:00,1.89377,1.89423,1.89361,1.89401,229000000.0
2007-09-24 11:25:00,1.89395,1.89444,1.89379,1.89379,183000000.0
2007-09-24 11:30:00,1.89394,1.89428,1.89343,1.89419,173000000.0
2007-09-24 11:35:00,1.89421,1.89421,1.89339,1.89374,231000000.0
2007-09-24 11:40:00,1.89379,1.89429,1.89352,1.89429,185000000.0
2007-09-24 11:45:00,1.89428,1.8943,1.89327,1.89346,169000000.0
2007-09-24 11:50:00,1.89337,1.89337,1.89205,1.89223,188000000.0
2007-09-24 11:55:00,1.89221,1.89246,1.89128,1.89214,200000000.0
2007-09-24 12:00:00,1.89218,1.89225,1.89123,1.89123,150000000.0
2007-09-24 12:05:00,1.89108,1.89175,1.89108,1.8913,112000000.0
2007-09-24 12:10:00,1.89111,1.89251,1.89097,1.89251,149000000.0
2007-09-24 12:15:00,1.89259,1.89326,1.89256,1.89315,180000000.0
2007-09-24 12:20:00,1.8932,1.89405,1.89304,1.89367,178000000.0
2007-09-24 12:25:00,1.89357,1.89495,1.8921,1.8921,208000000.0
2007-09-24 12:30:00,1.89371,1.89426,1.89182,1.89333,188000000.0
2007-09-24 12:35:00,1.89333,1.89333,1.89257,1.89291,110000000.0
2007-09-24 12:40:00,1.89286,1.89307,1.89235,1.89235,82000000.0
2007-09-24 12:45:00,1.892,1.89246,1.8918,1.89212,160000000.0
2007-09-24 12:50:00,1.89228,1.89437,1.89134,1.89418,129000000.0
2007-09-24 12:55:00,1.89407,1.89434,1.8937,1.89434,131000000.0
2007-09-24 13:00:00,1.89446,1.89453,1.89367,1.89419,91000000.0
2007-09-24 13:05:00,1.89408,1.89408,1.89296,1.893,126000000.0
2007-09-24 13:10:00,1.89275,1.89275,1.89151,1.89199,104000000.0
2007-09-24 13:15:00,1.89232,1.89247,1.89144,1.89187,141000000.0
2007-09-24 13:20:00,1.89178,1.89178,1.89078,1.89078,165000000.0
2007-09-24 13:25:00,1.89082,1.89116,1.89074,1.89095,128000000.0
2007-09-24 13:30:00,1.89107,1.89143,1.8907,1.89113,118000000.0
2007-09-24 13:35:00,1.89095,1.8913,1.89069,1.89108,143000000.0
2007-09-24 13:40:00,1.89103,1.89151,1.88977,1.89114,145000000.0
2007-09-24 13:45:00,1.89123,1.89123,1.8899,1.88994,101000000.0
2007-09-24 13:50:00,1.89004,1.89036,1.88899,1.89034,144000000.0
2007-09-24 13:55:00,1.8906,1.89074,1.89027,1.89061,144000000.0
2007-09-24 14:00:00,1.89069,1.89075,1.88979,1.89014,124000000.0
2007-09-24 14:05:00,1.89028,1.89073,1.88905,1.88905,128000000.0
2007-09-24 14:10:00,1.88886,1.8892,1.88837,1.88911,104000000.0
2007-09-24 14:15:00,1.88947,1.88953,1.88819,1.88879,86000000.0
2007-09-24 14:20:00,1.88885,1.88962,1.88845,1.88962,84000000.0
2007-09-24 14:25:00,1.88969,1.89001,1.88911,1.88911,75000000.0
2007-09-24 14:30:00,1.88941,1.88976,1.88884,1.88884,67000000.0
2007-09-24 14:35:00,1.88875,1.88916,1.8885,1.88916,41000000.0
2007-09-24 14:40:00,1.88888,1.88967,1.88885,1.88944,43000000.0
2007-09-24 14:45:00,1.88953,1.88976,1.88885,1.8891,41000000.0
2007-09-24 14:50:00,1.88892,1.88932,1.8884,1.88868,39000000.0
2007-09-24 14:55:00,1.88892,1.89006,1.88892,1.88982,38000000.0
2007-09-24 15:00:00,1.89029,1.89038,1.88922,1.88922,37000000.0
2007-09-24 15:05:00,1.88953,1.88976,1.88844,1.88856,41000000.0
2007-09-24 15:10:00,1.88863,1.88936,1.88863,1.88917,47000000.0
2007-09-24 15:15:00,1.88943,1.8899,1.88939,1.88969,41000000.0
2007-09-24 15:20:00,1.88976,1.89036,1.88964,1.88964,42000000.0
2007-09-24 15:25:00,1.88984,1.89066,1.8897,1.89059,39000000.0
2007-09-24 15:30:00,1.89025,1.89032,1.88937,1.89018,45000000.0
2007-09-24 15:35:00,1.89006,1.89084,1.88843,1.89083,39000000.0
2007-09-24 15:40:00,1.89081,1.89091,1.89054,1.89078,44000000.0
2007-09-24 15:45:00,1.89104,1.89104,1.89012,1.89092,40000000.0
2007-09-24 15:50:00,1.89036,1.89169,1.88989,1.89169,42000000.0
2007-09-24 15:55:00,1.89209,1.89227,1.89089,1.89224,43000000.0
2007-09-24 16:00:00,1.89218,1.89261,1.89214,1.89239,43000000.0
2007-09-24 16:05:00,1.89243,1.89266,1.89211,1.89237,44000000.0
2007-09-24 16:10:00,1.89228,1.89239,1.89172,1.89194,44000000.0
2007-09-24 16:15:00,1.89196,1.89226,1.89135,1.89221,47000000.0
2007-09-24 16:20:00,1.89205,1.89255,1.89185,1.892,44000000.0
2007-09-24 16:25:00,1.89182,1.89211,1.89016,1.89026,43000000.0
2007-09-24 16:30:00,1.89033,1.89053,1.88916,1.89049,42000000.0
2007-09-24 16:35:00,1.89021,1.89021,1.88927,1.88966,38000000.0
2007-09-24 16:40:00,1.8892,1.88936,1.88856,1.88895,42000000.0
2007-09-24 16:45:00,1.88911,1.88944,1.88867,1.88924,47000000.0
2007-09-24 16:50:00,1.88928,1.88929,1.88881,1.88915,39000000.0
2007-09-24 16:55:00,1.88896,1.88936,1.88695,1.88814,44000000.0
2007-09-24 17:00:00,1.88863,1.88905,1.88689,1.8888,40000000.0
2007-09-24 17:05:00,1.88914,1.89029,1.88904,1.88913,44000000.0
2007-09-24 17:10:00,1.8894,1.88968,1.88888,1.88948,40000000.0
2007-09-24 17:15:00,1.8894,1.88942,1.88898,1.88941,40000000.0
2007-09-24 17:20:00,1.88937,1.88943,1.88796,1.8884,41000000.0
2007-09-24 17:25:00,1.88828,1.88933,1.88824,1.88908,38000000.0
2007-09-24 17:30:00,1.88902,1.88935,1.88775,1.88789,45000000.0
2007-09-24 17:35:00,1.8879,1.88927,1.88779,1.88927,36000000.0
2007-09-24 17:40:00,1.88973,1.89017,1.88965,1.88995,45000000.0
2007-09-24 17:45:00,1.89015,1.89045,1.88974,1.89033,37000000.0
2007-09-24 17:50:00,1.89012,1.89047,1.89006,1.89034,39000000.0
2007-09-24 17:55:00,1.89031,1.89041,1.88921,1.88994,44000000.0
2007-09-24 18:00:00,1.89016,1.89079,1.88989,1.89076,44000000.0
2007-09-24 18:05:00,1.89074,1.8908,1.89046,1.89057,44000000.0
2007-09-24 18:10:00,1.89053,1.89072,1.89,1.8902,45000000.0
2007-09-24 18:15:00,1.89012,1.89042,1.88995,1.89042,46000000.0
2007-09-24 18:20:00,1.89076,1.89076,1.8886,1.89047,47000000.0
2007-09-24 18:25:00,1.89032,1.89032,1.88947,1.89011,36000000.0
2007-09-24 18:30:00,1.89022,1.89044,1.88975,1.89026,46000000.0
2007-09-24 18:35:00,1.89034,1.89034,1.88955,1.88988,38000000.0
2007-09-24 18:40:00,1.88962,1.8899,1.88923,1.88942,41000000.0
2007-09-24 18:45:00,1.88987,1.88993,1.88923,1.88958,44000000.0
2007-09-24 18:50:00,1.88974,1.89,1.88963,1.88986,44000000.0
2007-09-24 18:55:00,1.88976,1.88996,1.88921,1.88977,41000000.0
2007-09-24 19:00:00,1.88972,1.89017,1.88966,1.89017,37000000.0
2007-09-24 19:05:00,1.89012,1.89014,1.88923,1.8901,40000000.0
2007-09-24 19:10:00,1.89007,1.89022,1.88792,1.88942,44000000.0
2007-09-24 19:15:00,1.88959,1.89013,1.88942,1.89013,47000000.0
2007-09-24 19:20:00,1.8901,1.89015,1.88963,1.89003,47000000.0
2007-09-24 19:25:00,1.89006,1.89025,1.88976,1.88988,41000000.0
2007-09-24 19:30:00,1.89001,1.89067,1.88985,1.89067,42000000.0
2007-09-24 19:35:00,1.89088,1.89105,1.8899,1.89029,38000000.0
2007-09-24 19:40:00,1.89012,1.89031,1.88972,1.88982,42000000.0
2007-09-24 19:45:00,1.8897,1.89057,1.88927,1.89038,40000000.0
2007-09-24 19:50:00,1.89028,1.89081,1.89005,1.89046,36000000.0
2007-09-24 19:55:00,1.89026,1.89064,1.8902,1.89042,41000000.0
2007-09-24 20:00:00,1.89058,1.89091,1.8902,1.89077,39000000.0
2007-09-24 20:05:00,1.89053,1.89066,1.89001,1.89012,45000000.0
2007-09-24 20:10:00,1.89,1.89017,1.88985,1.89015,40000000.0
2007-09-24 20:15:00,1.89001,1.89004,1.88956,1.88971,42000000.0
2007-09-24 20:20:00,1.88987,1.88997,1.88968,1.88996,40000000.0
2007-09-24 20:25:00,1.88991,1.89033,1.88991,1.88998,43000000.0
2007-09-24 20:30:00,1.89003,1.89003,1.88946,1.88961,37000000.0
2007-09-24 20:35:00,1.8894,1.88989,1.88923,1.8898,46000000.0
2007-09-24 20:40:00,1.88985,1.89007,1.88953,1.88969,45000000.0
2007-09-24 20:45:00,1.88955,1.88984,1.88917,1.88924,39000000.0
2007-09-24 20:50:00,1.88934,1.88935,1.88881,1.88896,50000000.0
2007-09-24 20:55:00,1.88892,1.88922,1.88879,1.88922,38000000.0
2007-09-24 21:00:00,1.88911,1.88911,1.88819,1.88887,36000000.0
2007-09-24 21:05:00,1.88866,1.88878,1.88818,1.88818,43000000.0
2007-09-24 21:10:00,1.88852,1.88862,1.88825,1.88859,41000000.0
2007-09-24 21:15:00,1.8884,1.88918,1.88802,1.88861,33000000.0
2007-09-24 21:20:00,1.88839,1.88985,1.88826,1.88882,49000000.0
2007-09-24 21:25:00,1.88854,1.88935,1.88854,1.88881,36000000.0
2007-09-24 21:30:00,1.88861,1.88861,1.88772,1.88785,45000000.0
2007-09-24 21:35:00,1.88787,1.88795,1.88652,1.88684,44000000.0
2007-09-24 21:40:00,1.88624,1.88686,1.88546,1.88658,40000000.0
2007-09-24 21:45:00,1.88635,1.88656,1.88407,1.88456,42000000.0
2007-09-24 21:50:00,1.88459,1.88474,1.88223,1.88256,36000000.0
2007-09-24 21:55:00,1.88251,1.88389,1.8823,1.88364,37000000.0
2007-09-24 22:00:00,1.88342,1.88362,1.88305,1.88307,42000000.0
2007-09-24 22:05:00,1.88315,1.88328,1.88266,1.88269,42000000.0
2007-09-24 22:10:00,1.8826,1.88285,1.88242,1.88285,42000000.0
2007-09-24 22:15:00,1.88289,1.88289,1.88115,1.88122,40000000.0
2007-09-24 22:20:00,1.88132,1.88143,1.87956,1.87991,39000000.0
2007-09-24 22:25:00,1.87972,1.88057,1.87955,1.88011,40000000.0
2007-09-24 22:30:00,1.88024,1.88105,1.88001,1.88105,38000000.0
2007-09-24 22:35:00,1.88084,1.8819,1.88073,1.8819,43000000.0
2007-09-24 22:40:00,1.88202,1.88352,1.88187,1.8835,43000000.0
2007-09-24 22:45:00,1.8835,1.88409,1.88327,1.88409,45000000.0
2007-09-24 22:50:00,1.88418,1.88513,1.88392,1.88495,40000000.0
2007-09-24 22:55:00,1.88564,1.88601,1.88496,1.88496,35000000.0
2007-09-24 23:00:00,1.88507,1.88531,1.88371,1.88412,39000000.0
2007-09-24 23:05:00,1.88416,1.8853,1.88381,1.88493,42000000.0
2007-09-24 23:10:00,1.885,1.88512,1.88371,1.88416,43000000.0
2007-09-24 23:15:00,1.88347,1.88464,1.88341,1.884,41000000.0
2007-09-24 23:20:00,1.88414,1.88427,1.88326,1.88367,44000000.0
2007-09-24 23:25:00,1.88385,1.88432,1.88341,1.88416,43000000.0
2007-09-24 23:30:00,1.88415,1.88491,1.88398,1.88455,37000000.0
2007-09-24 23:35:00,1.88411,1.8846,1.8839,1.88447,43000000.0
2007-09-24 23:40:00,1.88409,1.88441,1.88385,1.88427,36000000.0
2007-09-24 23:45:00,1.88432,1.88484,1.88399,1.88482,40000000.0
2007-09-24 23:50:00,1.88476,1.8851,1.8832,1.8851,44000000.0
2007-09-24 23:55:00,1.88481,1.88498,1.8839,1.88454,41000000.0
2007-09-25 00:00:00,1.88445,1.8847,1.88345,1.88453,37000000.0
2007-09-25 00:05:00,1.8846,1.8851,1.88441,1.88484,41000000.0
2007-09-25 00:10:00,1.88497,1.88658,1.88497,1.88593,39000000.0
2007-09-25 00:15:00,1.88583,1.88632,1.88571,1.88614,42000000.0
2007-09-25 00:20:00,1.88631,1.88646,1.8854,1.88549,44000000.0
2007-09-25 00:25:00,1.88571,1.88587,1.88533,1.88575,21000000.0
2007-09-25 00:30:00,1.88567,1.88584,1.88522,1.8856,47000000.0
2007-09-25 00:35:00,1.88565,1.88574,1.88383,1.88507,36000000.0
2007-09-25 00:40:00,1.88498,1.88583,1.88482,1.88572,42000000.0
2007-09-25 00:45:00,1.88499,1.88723,1.88484,1.88723,46000000.0
2007-09-25 00:50:00,1.88737,1.8887,1.88691,1.88797,36000000.0
2007-09-25 00:55:00,1.88799,1.88824,1.88712,1.88723,36000000.0
2007-09-25 01:00:00,1.88716,1.88742,1.88673,1.88673,41000000.0
2007-09-25 01:05:00,1.88517,1.88669,1.88492,1.88492,41000000.0
2007-09-25 01:10:00,1.88507,1.88652,1.88484,1.88627,45000000.0
2007-09-25 01:15:00,1.88625,1.8871,1.88604,1.88701,41000000.0
2007-09-25 01:20:00,1.88726,1.88858,1.88726,1.88844,40000000.0
2007-09-25 01:25:00,1.88838,1.88879,1.88802,1.88837,36000000.0
2007-09-25 01:30:00,1.88806,1.88819,1.88732,1.88819,40000000.0
2007-09-25 01:35:00,1.88792,1.88792,1.88671,1.88686,42000000.0
2007-09-25 01:40:00,1.88707,1.88771,1.88677,1.88707,43000000.0
2007-09-25 01:45:00,1.88776,1.89043,1.88776,1.88914,41000000.0
2007-09-25 01:50:00,1.88909,1.89026,1.88889,1.89019,43000000.0
2007-09-25 01:55:00,1.88985,1.89013,1.88819,1.88952,41000000.0
2007-09-25 02:00:00,1.88958,1.89114,1.88958,1.89084,59000000.0
2007-09-25 02:05:00,1.89127,1.89195,1.88976,1.89083,55000000.0
2007-09-25 02:10:00,1.89096,1.89128,1.89096,1.89123,43000000.0
2007-09-25 02:15:00,1.89109,1.89309,1.89106,1.89309,40000000.0
2007-09-25 02:20:00,1.89291,1.89467,1.89261,1.89438,48000000.0
2007-09-25 02:25:00,1.89423,1.89584,1.89411,1.89425,71000000.0
2007-09-25 02:30:00,1.89419,1.89488,1.89308,1.89443,57000000.0
2007-09-25 02:35:00,1.89402,1.89429,1.89358,1.89364,42000000.0
2007-09-25 02:40:00,1.89358,1.89359,1.89242,1.89298,50000000.0
2007-09-25 02:45:00,1.893,1.893,1.89186,1.89223,47000000.0
2007-09-25 02:50:00,1.89222,1.89308,1.8919,1.89308,43000000.0
2007-09-25 02:55:00,1.89308,1.89411,1.89299,1.8938,54000000.0
2007-09-25 03:00:00,1.89419,1.8956,1.89406,1.8956,43000000.0
2007-09-25 03:05:00,1.89603,1.89674,1.89595,1.89647,46000000.0
2007-09-25 03:10:00,1.89665,1.89785,1.89485,1.89525,41000000.0
2007-09-25 03:15:00,1.89584,1.89617,1.89514,1.8952,41000000.0
2007-09-25 03:20:00,1.89542,1.89568,1.89352,1.8956,38000000.0
2007-09-25 03:25:00,1.89546,1.89614,1.89498,1.89614,53000000.0
2007-09-25 03:30:00,1.8961,1.89631,1.89479,1.89514,46000000.0
2007-09-25 03:35:00,1.89494,1.89539,1.89465,1.89482,40000000.0
2007-09-25 03:40:00,1.89469,1.89554,1.89455,1.89541,42000000.0
2007-09-25 03:45:00,1.89551,1.89576,1.89429,1.8943,58000000.0
2007-09-25 03:50:00,1.89448,1.89502,1.89421,1.8946,43000000.0
2007-09-25 03:55:00,1.89446,1.89565,1.89398,1.89503,46000000.0
2007-09-25 04:00:00,1.89485,1.8949,1.89418,1.89418,55000000.0
2007-09-25 04:05:00,1.89409,1.89473,1.89395,1.89395,42000000.0
2007-09-25 04:10:00,1.8939,1.89449,1.8939,1.89438,43000000.0
2007-09-25 04:15:00,1.89436,1.89447,1.89365,1.89388,60000000.0
2007-09-25 04:20:00,1.89384,1.89414,1.89374,1.89398,48000000.0
2007-09-25 04:25:00,1.89401,1.8942,1.89397,1.89402,47000000.0
2007-09-25 04:30:00,1.89423,1.89474,1.8939,1.89455,56000000.0
2007-09-25 04:35:00,1.89445,1.89488,1.89424,1.89447,38000000.0
2007-09-25 04:40:00,1.89463,1.8959,1.8942,1.8942,46000000.0
2007-09-25 04:45:00,1.89436,1.89597,1.89436,1.89596,40000000.0
2007-09-25 04:50:00,1.89591,1.89652,1.89585,1.89629,49000000.0
2007-09-25 04:55:00,1.8964,1.89654,1.89614,1.89647,49000000.0
2007-09-25 05:00:00,1.89629,1.89704,1.89629,1.89701,39000000.0
2007-09-25 05:05:00,1.89706,1.89873,1.89649,1.89836,51000000.0
2007-09-25 05:10:00,1.89861,1.89879,1.8979,1.89843,60000000.0
2007-09-25 05:15:00,1.8983,1.89855,1.89784,1.89784,53000000.0
2007-09-25 05:20:00,1.89778,1.89889,1.89753,1.89873,79000000.0
2007-09-25 05:25:00,1.89867,1.89925,1.89847,1.89896,125000000.0
2007-09-25 05:30:00,1.89905,1.89972,1.89876,1.89953,43000000.0
2007-09-25 05:35:00,1.89946,1.90018,1.89946,1.89989,54000000.0
2007-09-25 05:40:00,1.89984,1.90052,1.89963,1.89996,51000000.0
2007-09-25 05:45:00,1.89999,1.9003,1.89968,1.90005,57000000.0
2007-09-25 05:50:00,1.89984,1.90131,1.89968,1.90131,82000000.0
2007-09-25 05:55:00,1.90144,1.90196,1.89993,1.90135,70000000.0
2007-09-25 06:00:00,1.90085,1.9025,1.90074,1.9025,72000000.0
2007-09-25 06:05:00,1.90268,1.90268,1.9017,1.902,45000000.0
2007-09-25 06:10:00,1.90203,1.90286,1.90203,1.90241,47000000.0
2007-09-25 06:15:00,1.90259,1.90362,1.90259,1.9033,52000000.0
2007-09-25 06:20:00,1.90326,1.90326,1.90246,1.90277,77000000.0
2007-09-25 06:25:00,1.9024,1.9024,1.90081,1.90097,41000000.0
2007-09-25 06:30:00,1.90073,1.90133,1.90064,1.90076,79000000.0
2007-09-25 06:35:00,1.90111,1.90154,1.90038,1.90154,45000000.0
2007-09-25 06:40:00,1.90153,1.90231,1.90153,1.90231,42000000.0
2007-09-25 06:45:00,1.90223,1.9029,1.90048,1.90263,39000000.0
2007-09-25 06:50:00,1.90184,1.90261,1.90117,1.90227,46000000.0
2007-09-25 06:55:00,1.90217,1.90217,1.90143,1.90143,55000000.0
2007-09-25 07:00:00,1.90146,1.9021,1.90146,1.90206,56000000.0
2007-09-25 07:05:00,1.90211,1.90295,1.90123,1.9028,58000000.0
2007-09-25 07:10:00,1.90268,1.90279,1.90192,1.9021,61000000.0
2007-09-25 07:15:00,1.90217,1.90223,1.89903,1.89948,50000000.0
2007-09-25 07:20:00,1.90007,1.90019,1.89915,1.89966,60000000.0
2007-09-25 07:25:00,1.89968,1.90076,1.89947,1.89979,106000000.0
2007-09-25 07:30:00,1.90005,1.9004,1.89996,1.89996,76000000.0
2007-09-25 07:35:00,1.9002,1.90098,1.9002,1.90035,56000000.0
2007-09-25 07:40:00,1.9004,1.90102,1.90014,1.90095,72000000.0
2007-09-25 07:45:00,1.90078,1.90098,1.90028,1.90073,65000000.0
2007-09-25 07:50:00,1.90093,1.90094,1.90014,1.90029,97000000.0
2007-09-25 07:55:00,1.90042,1.90091,1.9003,1.90037,101000000.0
2007-09-25 08:00:00,1.90055,1.90078,1.90018,1.90078,106000000.0
2007-09-25 08:05:00,1.90092,1.90155,1.90062,1.90155,93000000.0
2007-09-25 08:10:00,1.90167,1.90248,1.90148,1.90208,118000000.0
2007-09-25 08:15:00,1.90203,1.90226,1.90025,1.90025,94000000.0
2007-09-25 08:20:00,1.90065,1.90295,1.90065,1.90295,91000000.0
2007-09-25 08:25:00,1.90275,1.90301,1.90147,1.902,154000000.0
2007-09-25 08:30:00,1.90221,1.90263,1.9018,1.9019,216000000.0
2007-09-25 08:35:00,1.90195,1.90214,1.90139,1.90179,120000000.0
2007-09-25 08:40:00,1.9016,1.90172,1.9013,1.90159,123000000.0
2007-09-25 08:45:00,1.90166,1.90167,1.89986,1.90004,148000000.0
2007-09-25 08:50:00,1.90021,1.90108,1.89986,1.90108,232000000.0
2007-09-25 08:55:00,1.90152,1.90152,1.90056,1.90081,129000000.0
2007-09-25 09:00:00,1.9008,1.90105,1.89987,1.89992,98000000.0
2007-09-25 09:05:00,1.90007,1.90037,1.89911,1.90028,129000000.0
2007-09-25 09:10:00,1.90034,1.90175,1.90008,1.90152,216000000.0
2007-09-25 09:15:00,1.90159,1.90393,1.90138,1.90393,232000000.0
2007-09-25 09:20:00,1.90445,1.90806,1.90413,1.9076,273000000.0
2007-09-25 09:25:00,1.90783,1.90807,1.90691,1.90691,194000000.0
2007-09-25 09:30:00,1.90702,1.91022,1.90702,1.91022,151000000.0
2007-09-25 09:35:00,1.9106,1.91149,1.91034,1.91119,228000000.0
2007-09-25 09:40:00,1.91083,1.91095,1.90976,1.90988,226000000.0
2007-09-25 09:45:00,1.90988,1.91149,1.90985,1.91149,136000000.0
2007-09-25 09:50:00,1.91175,1.91215,1.91062,1.91188,196000000.0
2007-09-25 09:55:00,1.91156,1.91243,1.91145,1.91205,190000000.0
2007-09-25 10:00:00,1.91194,1.91354,1.91185,1.91292,196000000.0
2007-09-25 10:05:00,1.91248,1.91278,1.91127,1.91155,232000000.0
2007-09-25 10:10:00,1.91134,1.91146,1.91053,1.91091,303000000.0
2007-09-25 10:15:00,1.91075,1.91083,1.91006,1.91041,225000000.0
2007-09-25 10:20:00,1.91074,1.91074,1.91018,1.91041,233000000.0
2007-09-25 10:25:00,1.9103,1.91076,1.91017,1.91017,301000000.0
2007-09-25 10:30:00,1.91035,1.91172,1.91029,1.91164,157000000.0
2007-09-25 10:35:00,1.91149,1.91175,1.91108,1.91119,140000000.0
2007-09-25 10:40:00,1.91098,1.91106,1.90946,1.90988,139000000.0
2007-09-25 10:45:00,1.90999,1.91102,1.90999,1.91102,165000000.0
2007-09-25 10:50:00,1.91101,1.91138,1.91063,1.91085,206000000.0
2007-09-25 10:55:00,1.91096,1.91237,1.91096,1.91183,176000000.0
2007-09-25 11:00:00,1.91209,1.91228,1.91122,1.91194,178000000.0
2007-09-25 11:05:00,1.91214,1.91323,1.91202,1.91275,142000000.0
2007-09-25 11:10:00,1.91273,1.91349,1.91241,1.91279,236000000.0
2007-09-25 11:15:00,1.91312,1.91342,1.91276,1.913,218000000.0
2007-09-25 11:20:00,1.91294,1.9134,1.91243,1.91259,229000000.0
2007-09-25 11:25:00,1.91249,1.91266,1.91187,1.91238,183000000.0
2007-09-25 11:30:00,1.91222,1.91227,1.91145,1.91151,173000000.0
2007-09-25 11:35:00,1.91145,1.91161,1.91077,1.91087,231000000.0
2007-09-25 11:40:00,1.91061,1.91134,1.91015,1.9113,185000000.0
2007-09-25 11:45:00,1.91124,1.91449,1.91124,1.91398,169000000.0
2007-09-25 11:50:00,1.91365,1.91442,1.91359,1.91367,188000000.0
2007-09-25 11:55:00,1.91369,1.91464,1.91369,1.9143,200000000.0
2007-09-25 12:00:00,1.91454,1.91502,1.91428,1.91485,150000000.0
2007-09-25 12:05:00,1.9149,1.91705,1.91489,1.91705,112000000.0
2007-09-25 12:10:00,1.91778,1.91952,1.91778,1.91945,149000000.0
2007-09-25 12:15:00,1.91941,1.91941,1.91842,1.91873,180000000.0
2007-09-25 12:20:00,1.9189,1.91923,1.91831,1.91921,178000000.0
2007-09-25 12:25:00,1.9192,1.92025,1.91758,1.91762,208000000.0
2007-09-25 12:30:00,1.91939,1.91957,1.91765,1.91795,188000000.0
2007-09-25 12:35:00,1.91789,1.919,1.91768,1.9187,110000000.0
2007-09-25 12:40:00,1.91851,1.92025,1.91851,1.92006,82000000.0
2007-09-25 12:45:00,1.92032,1.92053,1.91978,1.91989,160000000.0
2007-09-25 12:50:00,1.91987,1.92005,1.91871,1.91958,129000000.0
2007-09-25 12:55:00,1.91953,1.92507,1.91953,1.92494,131000000.0
2007-09-25 13:00:00,1.92539,1.92612,1.92464,1.92464,91000000.0
2007-09-25 13:05:00,1.92418,1.92418,1.9214,1.9216,126000000.0
2007-09-25 13:10:00,1.9223,1.92267,1.92206,1.92216,104000000.0
2007-09-25 13:15:00,1.9224,1.9226,1.92225,1.92229,141000000.0
2007-09-25 13:20:00,1.9226,1.92472,1.9226,1.92472,165000000.0
2007-09-25 13:25:00,1.92485,1.9275,1.92485,1.92586,128000000.0
2007-09-25 13:30:00,1.92586,1.92607,1.92544,1.92566,118000000.0
2007-09-25 13:35:00,1.9258,1.9258,1.92383,1.9239,143000000.0
2007-09-25 13:40:00,1.92396,1.92417,1.92348,1.92378,145000000.0
2007-09-25 13:45:00,1.92381,1.92439,1.92368,1.92368,101000000.0
2007-09-25 13:50:00,1.92347,1.92383,1.92031,1.92031,144000000.0
2007-09-25 13:55:00,1.92029,1.92049,1.91971,1.91999,144000000.0
2007-09-25 14:00:00,1.92091,1.92091,1.91979,1.91984,124000000.0
2007-09-25 14:05:00,1.92002,1.92025,1.91975,1.92025,128000000.0
2007-09-25 14:10:00,1.92073,1.9222,1.92073,1.9221,104000000.0
2007-09-25 14:15:00,1.92226,1.92255,1.92153,1.92231,86000000.0
2007-09-25 14:20:00,1.92229,1.92234,1.92166,1.92198,84000000.0
2007-09-25 14:25:00,1.92214,1.92279,1.92151,1.92248,75000000.0
2007-09-25 14:30:00,1.92236,1.92236,1.92152,1.92195,67000000.0
2007-09-25 14:35:00,1.92195,1.92235,1.92166,1.92183,41000000.0
2007-09-25 14:40:00,1.92194,1.92194,1.92021,1.92021,43000000.0
2007-09-25 14:45:00,1.92047,1.92151,1.92047,1.92095,41000000.0
2007-09-25 14:50:00,1.92098,1.92105,1.91849,1.91864,39000000.0
2007-09-25 14:55:00,1.91866,1.91985,1.91769,1.91886,38000000.0
2007-09-25 15:00:00,1.91881,1.91881,1.91826,1.91843,37000000.0
2007-09-25 15:05:00,1.91832,1.91841,1.91692,1.91742,41000000.0
2007-09-25 15:10:00,1.9168,1.91833,1.9168,1.91833,47000000.0
2007-09-25 15:15:00,1.9184,1.91847,1.9176,1.9182,41000000.0
2007-09-25 15:20:00,1.91819,1.91989,1.91819,1.91983,42000000.0
2007-09-25 15:25:00,1.91985,1.92019,1.91939,1.92011,39000000.0
2007-09-25 15:30:00,1.92041,1.92042,1.91958,1.91967,45000000.0
2007-09-25 15:35:00,1.91934,1.91998,1.917,1.91998,39000000.0
2007-09-25 15:40:00,1.92001,1.92114,1.91945,1.92114,44000000.0
2007-09-25 15:45:00,1.9207,1.9207,1.9173,1.91795,40000000.0
2007-09-25 15:50:00,1.9173,1.9173,1.91306,1.91441,42000000.0
2007-09-25 15:55:00,1.91444,1.91504,1.91404,1.91423,43000000.0
2007-09-25 16:00:00,1.9145,1.91572,1.91443,1.91544,43000000.0
2007-09-25 16:05:00,1.91524,1.9153,1.91059,1.91089,44000000.0
2007-09-25 16:10:00,1.91091,1.91185,1.91009,1.91083,44000000.0
2007-09-25 16:15:00,1.91089,1.911,1.90816,1.90816,47000000.0
2007-09-25 16:20:00,1.90819,1.91212,1.9081,1.91152,44000000.0
2007-09-25 16:25:00,1.91102,1.91253,1.91038,1.91245,43000000.0
2007-09-25 16:30:00,1.9123,1.914,1.91112,1.914,42000000.0
2007-09-25 16:35:00,1.91417,1.91417,1.91023,1.91034,38000000.0
2007-09-25 16:40:00,1.91053,1.91053,1.9086,1.90878,42000000.0
2007-09-25 16:45:00,1.90894,1.91124,1.90894,1.91124,47000000.0
2007-09-25 16:50:00,1.91117,1.91222,1.90983,1.91222,39000000.0
2007-09-25 16:55:00,1.91242,1.91272,1.91055,1.91177,44000000.0
2007-09-25 17:00:00,1.91138,1.91232,1.90964,1.91199,40000000.0
2007-09-25 17:05:00,1.91225,1.91269,1.9101,1.91119,44000000.0
2007-09-25 17:10:00,1.91122,1.91148,1.9095,1.91062,40000000.0
2007-09-25 17:15:00,1.91064,1.91181,1.91062,1.91116,40000000.0
2007-09-25 17:20:00,1.91125,1.91223,1.91102,1.91179,41000000.0
2007-09-25 17:25:00,1.91183,1.91231,1.91038,1.9105,38000000.0
2007-09-25 17:30:00,1.91047,1.91111,1.91015,1.91083,45000000.0
2007-09-25 17:35:00,1.91101,1.91132,1.91021,1.91066,36000000.0
2007-09-25 17:40:00,1.91034,1.9105,1.90923,1.9104,45000000.0
2007-09-25 17:45:00,1.9109,1.91104,1.90992,1.91045,37000000.0
2007-09-25 17:50:00,1.91045,1.91088,1.9102,1.91083,39000000.0
2007-09-25 17:55:00,1.91083,1.91115,1.90984,1.9103,44000000.0
2007-09-25 18:00:00,1.91038,1.91215,1.91038,1.9121,44000000.0
2007-09-25 18:05:00,1.9117,1.91189,1.91094,1.91189,44000000.0
2007-09-25 18:10:00,1.91202,1.91226,1.91173,1.91203,45000000.0
2007-09-25 18:15:00,1.91208,1.91256,1.91149,1.91194,46000000.0
2007-09-25 18:20:00,1.91175,1.9119,1.90983,1.91058,47000000.0
2007-09-25 18:25:00,1.9105,1.9107,1.9093,1.91043,36000000.0
2007-09-25 18:30:00,1.91047,1.91175,1.91027,1.9116,46000000.0
2007-09-25 18:35:00,1.91148,1.912,1.91033,1.9107,38000000.0
2007-09-25 18:40:00,1.91064,1.91066,1.90933,1.90998,41000000.0
2007-09-25 18:45:00,1.91,1.91005,1.90883,1.90915,44000000.0
2007-09-25 18:50:00,1.90904,1.91055,1.90896,1.90913,44000000.0
2007-09-25 18:55:00,1.90925,1.91005,1.9092,1.90987,41000000.0
2007-09-25 19:00:00,1.90974,1.90974,1.90921,1.90959,37000000.0
2007-09-25 19:05:00,1.9095,1.9099,1.90904,1.90927,40000000.0
2007-09-25 19:10:00,1.9095,1.9095,1.90615,1.90839,44000000.0
2007-09-25 19:15:00,1.90837,1.90892,1.90419,1.90588,47000000.0
2007-09-25 19:20:00,1.90577,1.9069,1.90517,1.90517,47000000.0
2007-09-25 19:25:00,1.90535,1.90566,1.90508,1.90566,41000000.0
2007-09-25 19:30:00,1.90567,1.90893,1.90567,1.90839,42000000.0
2007-09-25 19:35:00,1.90838,1.90838,1.90654,1.9069,38000000.0
2007-09-25 19:40:00,1.90696,1.90698,1.90626,1.90653,42000000.0
2007-09-25 19:45:00,1.90647,1.90656,1.90599,1.9061,40000000.0
2007-09-25 19:50:00,1.90609,1.9068,1.90585,1.90617,36000000.0
2007-09-25 19:55:00,1.9057,1.90637,1.90566,1.90575,41000000.0
2007-09-25 20:00:00,1.90585,1.90585,1.90525,1.90548,39000000.0
2007-09-25 20:05:00,1.90537,1.90547,1.90455,1.90479,45000000.0
2007-09-25 20:10:00,1.90483,1.90512,1.90388,1.90403,40000000.0
2007-09-25 20:15:00,1.90429,1.90447,1.90393,1.90424,42000000.0
2007-09-25 20:20:00,1.90432,1.90581,1.90432,1.90564,40000000.0
2007-09-25 20:25:00,1.90547,1.90572,1.90518,1.90518,43000000.0
2007-09-25 20:30:00,1.9053,1.90537,1.90484,1.90522,37000000.0
2007-09-25 20:35:00,1.90517,1.9053,1.90476,1.90512,46000000.0
2007-09-25 20:40:00,1.90469,1.90541,1.90408,1.90541,45000000.0
2007-09-25 20:45:00,1.90545,1.90545,1.9041,1.90432,39000000.0
2007-09-25 20:50:00,1.90446,1.90467,1.90343,1.90416,50000000.0
2007-09-25 20:55:00,1.90405,1.90472,1.90381,1.9047,38000000.0
2007-09-25 21:00:00,1.90508,1.90508,1.90207,1.90281,36000000.0
2007-09-25 21:05:00,1.90307,1.90307,1.90036,1.90063,43000000.0
2007-09-25 21:10:00,1.90078,1.90163,1.90075,1.90163,41000000.0
2007-09-25 21:15:00,1.9017,1.90181,1.9011,1.9014,42000000.0
2007-09-25 21:20:00,1.9015,1.90196,1.90115,1.90176,49000000.0
2007-09-25 21:25:00,1.90199,1.90224,1.90081,1.90145,36000000.0
2007-09-25 21:30:00,1.90122,1.90135,1.89981,1.90022,45000000.0
2007-09-25 21:35:00,1.89997,1.90004,1.89921,1.8994,44000000.0
2007-09-25 21:40:00,1.89933,1.89991,1.89908,1.89943,40000000.0
2007-09-25 21:45:00,1.89945,1.89955,1.89916,1.89927,42000000.0
2007-09-25 21:50:00,1.89941,1.90022,1.89909,1.89977,36000000.0
2007-09-25 21:55:00,1.90007,1.90007,1.89866,1.89888,37000000.0
2007-09-25 22:00:00,1.899,1.89987,1.89871,1.89987,42000000.0
2007-09-25 22:05:00,1.90062,1.9012,1.90004,1.90028,42000000.0
2007-09-25 22:10:00,1.90025,1.90158,1.9001,1.9001,42000000.0
2007-09-25 22:15:00,1.90005,1.90076,1.89988,1.90028,40000000.0
2007-09-25 22:20:00,1.90022,1.90046,1.89982,1.90015,39000000.0
2007-09-25 22:25:00,1.89996,1.90034,1.89977,1.90028,44000000.0
2007-09-25 22:30:00,1.90037,1.90165,1.90037,1.90097,38000000.0
2007-09-25 22:35:00,1.90105,1.90266,1.90105,1.90133,43000000.0
2007-09-25 22:40:00,1.90128,1.90163,1.90093,1.90135,43000000.0
2007-09-25 22:45:00,1.90123,1.90159,1.90099,1.90125,45000000.0
2007-09-25 22:50:00,1.90129,1.90216,1.90106,1.90106,40000000.0
2007-09-25 22:55:00,1.90129,1.90199,1.90124,1.90159,35000000.0
2007-09-25 23:00:00,1.90145,1.9015,1.90092,1.90127,39000000.0
2007-09-25 23:05:00,1.90152,1.90232,1.90097,1.90225,42000000.0
2007-09-25 23:10:00,1.90218,1.90292,1.90176,1.90197,43000000.0
2007-09-25 23:15:00,1.90179,1.90198,1.9011,1.90158,41000000.0
2007-09-25 23:20:00,1.90147,1.90208,1.90134,1.90208,44000000.0
2007-09-25 23:25:00,1.90102,1.90275,1.90076,1.90275,43000000.0
2007-09-25 23:30:00,1.90296,1.90366,1.9019,1.9019,37000000.0
2007-09-25 23:35:00,1.90261,1.90338,1.90246,1.90315,43000000.0
2007-09-25 23:40:00,1.90323,1.90376,1.90287,1.90357,36000000.0
2007-09-25 23:45:00,1.90365,1.90375,1.90276,1.90366,40000000.0
2007-09-25 23:50:00,1.90366,1.90376,1.90145,1.90338,44000000.0
2007-09-25 23:55:00,1.90351,1.90432,1.90351,1.90398,41000000.0
2007-09-26 00:00:00,1.9037,1.90399,1.90309,1.90331,37000000.0
2007-09-26 00:05:00,1.90333,1.90401,1.90317,1.90383,41000000.0
2007-09-26 00:10:00,1.90392,1.90418,1.90357,1.90413,39000000.0
2007-09-26 00:15:00,1.90393,1.90402,1.90316,1.90342,42000000.0
2007-09-26 00:20:00,1.90353,1.9038,1.90335,1.90335,44000000.0
2007-09-26 00:25:00,1.90362,1.90382,1.90229,1.90239,37000000.0
2007-09-26 00:30:00,1.90292,1.90402,1.90284,1.90362,47000000.0
2007-09-26 00:35:00,1.90325,1.90339,1.90112,1.90318,36000000.0
2007-09-26 00:40:00,1.90283,1.90333,1.90054,1.90057,42000000.0
2007-09-26 00:45:00,1.90051,1.90139,1.89987,1.90013,46000000.0
2007-09-26 00:50:00,1.89994,1.90054,1.89925,1.90044,36000000.0
2007-09-26 00:55:00,1.90057,1.90073,1.89867,1.89867,36000000.0
2007-09-26 01:00:00,1.89916,1.89928,1.89768,1.89866,41000000.0
2007-09-26 01:05:00,1.89856,1.89856,1.8977,1.89791,41000000.0
2007-09-26 01:10:00,1.89786,1.89789,1.89676,1.89696,45000000.0
2007-09-26 01:15:00,1.89726,1.89821,1.89723,1.8979,41000000.0
2007-09-26 01:20:00,1.89761,1.89778,1.89643,1.8966,40000000.0
2007-09-26 01:25:00,1.89649,1.89742,1.89632,1.89737,36000000.0
2007-09-26 01:30:00,1.89748,1.89785,1.89734,1.89747,45000000.0
2007-09-26 01:35:00,1.89748,1.89804,1.89732,1.89761,42000000.0
2007-09-26 01:40:00,1.89751,1.9005,1.89733,1.90012,43000000.0
2007-09-26 01:45:00,1.90027,1.90323,1.90027,1.9026,41000000.0
2007-09-26 01:50:00,1.90265,1.90348,1.90202,1.90294,43000000.0
2007-09-26 01:55:00,1.90285,1.90314,1.90094,1.90306,41000000.0
2007-09-26 02:00:00,1.90318,1.90342,1.90106,1.9012,59000000.0
2007-09-26 02:05:00,1.90144,1.90183,1.90137,1.90183,55000000.0
2007-09-26 02:10:00,1.90217,1.90217,1.90147,1.90149,43000000.0
2007-09-26 02:15:00,1.90203,1.90325,1.90184,1.90264,40000000.0
2007-09-26 02:20:00,1.90276,1.90325,1.90249,1.90305,48000000.0
2007-09-26 02:25:00,1.90332,1.9037,1.90285,1.90367,71000000.0
2007-09-26 02:30:00,1.90339,1.90339,1.90218,1.90218,57000000.0
2007-09-26 02:35:00,1.90222,1.90244,1.90162,1.90235,42000000.0
2007-09-26 02:40:00,1.90235,1.90295,1.90216,1.90228,42000000.0
2007-09-26 02:45:00,1.90253,1.9031,1.9023,1.903,47000000.0
2007-09-26 02:50:00,1.90299,1.90303,1.90123,1.90123,43000000.0
2007-09-26 02:55:00,1.90138,1.90381,1.90138,1.90354,54000000.0
2007-09-26 03:00:00,1.90353,1.9044,1.90344,1.90374,43000000.0
2007-09-26 03:05:00,1.90377,1.90423,1.90347,1.90347,46000000.0
2007-09-26 03:10:00,1.90334,1.90443,1.90329,1.90443,37000000.0
2007-09-26 03:15:00,1.90419,1.90455,1.90347,1.90427,41000000.0
2007-09-26 03:20:00,1.9045,1.90454,1.90261,1.9044,38000000.0
2007-09-26 03:25:00,1.90444,1.90465,1.90326,1.90337,53000000.0
2007-09-26 03:30:00,1.90321,1.90397,1.90312,1.90381,46000000.0
2007-09-26 03:35:00,1.90386,1.90403,1.90265,1.9027,40000000.0
2007-09-26 03:40:00,1.90278,1.90357,1.90278,1.90346,42000000.0
2007-09-26 03:45:00,1.9034,1.90356,1.90305,1.90316,58000000.0
2007-09-26 03:50:00,1.90328,1.9039,1.90283,1.90386,43000000.0
2007-09-26 03:55:00,1.90355,1.90377,1.90304,1.90337,46000000.0
2007-09-26 04:00:00,1.90326,1.90389,1.90297,1.90381,54000000.0
2007-09-26 04:05:00,1.90384,1.90436,1.90357,1.90415,42000000.0
2007-09-26 04:10:00,1.90409,1.90431,1.90379,1.90411,43000000.0
2007-09-26 04:15:00,1.90439,1.90452,1.90377,1.90446,60000000.0
2007-09-26 04:20:00,1.90451,1.90482,1.90409,1.90439,48000000.0
2007-09-26 04:25:00,1.90442,1.90473,1.90429,1.90459,56000000.0
2007-09-26 04:30:00,1.90464,1.90489,1.90403,1.90447,56000000.0
2007-09-26 04:35:00,1.90452,1.90456,1.90392,1.90392,38000000.0
2007-09-26 04:40:00,1.9041,1.90471,1.90394,1.90415,37000000.0
2007-09-26 04:45:00,1.90429,1.9044,1.90375,1.90434,40000000.0
2007-09-26 04:50:00,1.90423,1.90456,1.90376,1.90391,49000000.0
2007-09-26 04:55:00,1.90398,1.90404,1.90357,1.90363,49000000.0
2007-09-26 05:00:00,1.90348,1.9036,1.90261,1.90261,37000000.0
2007-09-26 05:05:00,1.90253,1.90384,1.90253,1.9029,51000000.0
2007-09-26 05:10:00,1.90282,1.90385,1.90282,1.90384,60000000.0
2007-09-26 05:15:00,1.90385,1.90387,1.90287,1.90306,53000000.0
2007-09-26 05:20:00,1.90385,1.90385,1.90185,1.90197,79000000.0
2007-09-26 05:25:00,1.9019,1.903,1.90167,1.90266,125000000.0
2007-09-26 05:30:00,1.90272,1.9031,1.90258,1.90308,43000000.0
2007-09-26 05:35:00,1.90304,1.90308,1.90251,1.90284,54000000.0
2007-09-26 05:40:00,1.90305,1.90378,1.90283,1.90378,51000000.0
2007-09-26 05:45:00,1.90376,1.90404,1.90332,1.90404,57000000.0
2007-09-26 05:50:00,1.90387,1.90392,1.90311,1.90363,82000000.0
2007-09-26 05:55:00,1.90349,1.90384,1.9031,1.9032,77000000.0
2007-09-26 06:00:00,1.90302,1.90366,1.90302,1.90355,72000000.0
2007-09-26 06:05:00,1.90379,1.905,1.90379,1.90487,45000000.0
2007-09-26 06:10:00,1.9046,1.9047,1.90297,1.90297,47000000.0
2007-09-26 06:15:00,1.90302,1.90421,1.90298,1.90299,56000000.0
2007-09-26 06:20:00,1.90301,1.90338,1.90169,1.90282,77000000.0
2007-09-26 06:25:00,1.90259,1.90303,1.90229,1.90244,41000000.0
2007-09-26 06:30:00,1.90235,1.90317,1.90226,1.90304,79000000.0
2007-09-26 06:35:00,1.9032,1.90353,1.90292,1.90292,45000000.0
2007-09-26 06:40:00,1.90296,1.90311,1.90271,1.90289,42000000.0
2007-09-26 06:45:00,1.9025,1.90325,1.90108,1.90325,39000000.0
2007-09-26 06:50:00,1.90325,1.90325,1.90257,1.90273,46000000.0
2007-09-26 06:55:00,1.90215,1.90322,1.90207,1.90314,55000000.0
2007-09-26 07:00:00,1.90332,1.90352,1.90298,1.90324,56000000.0
2007-09-26 07:05:00,1.90318,1.90333,1.90276,1.90276,58000000.0
2007-09-26 07:10:00,1.90296,1.90341,1.90209,1.90209,61000000.0
2007-09-26 07:15:00,1.90203,1.90236,1.90169,1.90199,50000000.0
2007-09-26 07:20:00,1.90171,1.9026,1.90149,1.902,60000000.0
2007-09-26 07:25:00,1.90159,1.90253,1.90135,1.90225,106000000.0
2007-09-26 07:30:00,1.90208,1.9023,1.90162,1.90168,76000000.0
2007-09-26 07:35:00,1.90174,1.90296,1.90174,1.90247,56000000.0
2007-09-26 07:40:00,1.90254,1.9028,1.90084,1.90203,72000000.0
2007-09-26 07:45:00,1.90199,1.9028,1.90156,1.90236,65000000.0
2007-09-26 07:50:00,1.90232,1.90286,1.90219,1.90262,97000000.0
2007-09-26 07:55:00,1.90273,1.9031,1.90232,1.90262,101000000.0
2007-09-26 08:00:00,1.90235,1.90282,1.90227,1.90267,106000000.0
2007-09-26 08:05:00,1.90257,1.90281,1.90186,1.90186,93000000.0
2007-09-26 08:10:00,1.90188,1.90202,1.90136,1.90159,118000000.0
2007-09-26 08:15:00,1.90156,1.90219,1.90054,1.90151,94000000.0
2007-09-26 08:20:00,1.90158,1.90158,1.90095,1.90129,91000000.0
2007-09-26 08:25:00,1.90103,1.90117,1.8993,1.89973,154000000.0
2007-09-26 08:30:00,1.89979,1.90097,1.89979,1.90096,216000000.0
2007-09-26 08:35:00,1.90112,1.90137,1.90031,1.90129,120000000.0
2007-09-26 08:40:00,1.90089,1.90153,1.9007,1.90131,123000000.0
2007-09-26 08:45:00,1.90092,1.90098,1.90068,1.90069,148000000.0
2007-09-26 08:50:00,1.90097,1.90152,1.90046,1.90134,232000000.0
2007-09-26 08:55:00,1.90122,1.9032,1.9008,1.9026,129000000.0
2007-09-26 09:00:00,1.90226,1.90245,1.90185,1.90199,98000000.0
2007-09-26 09:05:00,1.90184,1.90359,1.90171,1.90306,129000000.0
2007-09-26 09:10:00,1.90313,1.90395,1.90267,1.90386,216000000.0
2007-09-26 09:15:00,1.90378,1.90486,1.90302,1.90486,232000000.0
2007-09-26 09:20:00,1.90501,1.90597,1.90435,1.90464,273000000.0
2007-09-26 09:25:00,1.90465,1.90555,1.90403,1.90528,194000000.0
2007-09-26 09:30:00,1.90526,1.90678,1.90523,1.90612,151000000.0
2007-09-26 09:35:00,1.90606,1.90676,1.90588,1.90588,228000000.0
2007-09-26 09:40:00,1.90564,1.90577,1.90526,1.90526,226000000.0
2007-09-26 09:45:00,1.90528,1.90541,1.90489,1.90517,136000000.0
2007-09-26 09:50:00,1.90528,1.90533,1.90459,1.90508,196000000.0
2007-09-26 09:55:00,1.90523,1.9062,1.90523,1.9062,190000000.0
2007-09-26 10:00:00,1.90646,1.90678,1.90536,1.90536,196000000.0
2007-09-26 10:05:00,1.90536,1.90571,1.90488,1.90569,232000000.0
2007-09-26 10:10:00,1.9057,1.90588,1.90406,1.90566,303000000.0
2007-09-26 10:15:00,1.90566,1.90566,1.90433,1.90517,225000000.0
2007-09-26 10:20:00,1.90519,1.90542,1.90474,1.9048,233000000.0
2007-09-26 10:25:00,1.90515,1.90561,1.90415,1.90462,301000000.0
2007-09-26 10:30:00,1.90462,1.9052,1.90389,1.90493,157000000.0
2007-09-26 10:35:00,1.90475,1.90558,1.90448,1.90517,140000000.0
2007-09-26 10:40:00,1.90536,1.90536,1.90424,1.9044,139000000.0
2007-09-26 10:45:00,1.90415,1.90429,1.90359,1.90403,165000000.0
2007-09-26 10:50:00,1.90401,1.90452,1.90401,1.90421,206000000.0
2007-09-26 10:55:00,1.90426,1.90426,1.90166,1.90166,176000000.0
2007-09-26 11:00:00,1.90125,1.90204,1.90081,1.90204,178000000.0
2007-09-26 11:05:00,1.90217,1.90358,1.90209,1.90358,142000000.0
2007-09-26 11:10:00,1.90403,1.90472,1.90396,1.90408,236000000.0
2007-09-26 11:15:00,1.90398,1.90467,1.90312,1.90318,218000000.0
2007-09-26 11:20:00,1.90329,1.90494,1.9032,1.90494,229000000.0
2007-09-26 11:25:00,1.90449,1.90541,1.90449,1.9053,183000000.0
2007-09-26 11:30:00,1.90517,1.90517,1.90384,1.90399,173000000.0
2007-09-26 11:35:00,1.90402,1.9042,1.90398,1.90408,231000000.0
2007-09-26 11:40:00,1.90399,1.90404,1.90244,1.90269,185000000.0
2007-09-26 11:45:00,1.9027,1.90287,1.90216,1.90255,169000000.0
2007-09-26 11:50:00,1.90255,1.90296,1.90203,1.90245,188000000.0
2007-09-26 11:55:00,1.90242,1.90252,1.90143,1.90242,200000000.0
2007-09-26 12:00:00,1.9023,1.90287,1.90229,1.90285,150000000.0
2007-09-26 12:05:00,1.90287,1.90287,1.90238,1.90254,112000000.0
2007-09-26 12:10:00,1.90245,1.90341,1.90208,1.90327,149000000.0
2007-09-26 12:15:00,1.9032,1.90339,1.90288,1.90321,180000000.0
2007-09-26 12:20:00,1.90326,1.90341,1.90306,1.90337,178000000.0
2007-09-26 12:25:00,1.90339,1.90343,1.90012,1.90051,208000000.0
2007-09-26 12:30:00,1.90265,1.90306,1.90092,1.90279,188000000.0
2007-09-26 12:35:00,1.90273,1.90354,1.90257,1.90274,110000000.0
2007-09-26 12:40:00,1.90291,1.90319,1.90249,1.90284,82000000.0
2007-09-26 12:45:00,1.90297,1.90403,1.90293,1.90403,160000000.0
2007-09-26 12:50:00,1.90425,1.90429,1.90164,1.90241,129000000.0
2007-09-26 12:55:00,1.90229,1.90281,1.90207,1.90276,131000000.0
2007-09-26 13:00:00,1.90278,1.90321,1.90256,1.90276,91000000.0
2007-09-26 13:05:00,1.90248,1.90301,1.90235,1.90257,126000000.0
2007-09-26 13:10:00,1.90257,1.90345,1.90256,1.9032,104000000.0
2007-09-26 13:15:00,1.90318,1.90328,1.90048,1.90048,141000000.0
2007-09-26 13:20:00,1.90101,1.90101,1.90011,1.90022,165000000.0
2007-09-26 13:25:00,1.90027,1.90087,1.89903,1.89923,128000000.0
2007-09-26 13:30:00,1.89958,1.89995,1.89915,1.89922,118000000.0
2007-09-26 13:35:00,1.89926,1.89948,1.89855,1.89864,143000000.0
2007-09-26 13:40:00,1.89869,1.90042,1.89864,1.89968,145000000.0
2007-09-26 13:45:00,1.89967,1.89969,1.89873,1.89883,101000000.0
2007-09-26 13:50:00,1.89913,1.90033,1.89913,1.89971,144000000.0
2007-09-26 13:55:00,1.89968,1.89979,1.89803,1.8996,144000000.0
2007-09-26 14:00:00,1.89974,1.89977,1.89845,1.89845,124000000.0
2007-09-26 14:05:00,1.8986,1.89863,1.89807,1.89822,128000000.0
2007-09-26 14:10:00,1.89822,1.89861,1.89806,1.89834,104000000.0
2007-09-26 14:15:00,1.89826,1.89853,1.89775,1.89827,86000000.0
2007-09-26 14:20:00,1.89831,1.89901,1.89809,1.89837,84000000.0
2007-09-26 14:25:00,1.89819,1.90047,1.89819,1.90023,75000000.0
2007-09-26 14:30:00,1.90108,1.9013,1.89931,1.89931,67000000.0
2007-09-26 14:35:00,1.89965,1.8997,1.89804,1.89879,41000000.0
2007-09-26 14:40:00,1.89888,1.89888,1.89744,1.89744,43000000.0
2007-09-26 14:45:00,1.89754,1.89819,1.8973,1.89817,41000000.0
2007-09-26 14:50:00,1.8984,1.89925,1.89805,1.89826,39000000.0
2007-09-26 14:55:00,1.89818,1.89909,1.8981,1.89909,38000000.0
2007-09-26 15:00:00,1.89908,1.89948,1.89869,1.89901,37000000.0
2007-09-26 15:05:00,1.89899,1.89947,1.89876,1.89909,41000000.0
2007-09-26 15:10:00,1.89881,1.89961,1.89869,1.89947,47000000.0
2007-09-26 15:15:00,1.8993,1.89961,1.89801,1.89801,41000000.0
2007-09-26 15:20:00,1.89794,1.89882,1.89794,1.89858,42000000.0
2007-09-26 15:25:00,1.89876,1.89916,1.89856,1.899,39000000.0
2007-09-26 15:30:00,1.89922,1.89993,1.89904,1.89953,45000000.0
2007-09-26 15:35:00,1.89893,1.90042,1.8983,1.8993,39000000.0
2007-09-26 15:40:00,1.89904,1.90022,1.8987,1.90021,44000000.0
2007-09-26 15:45:00,1.90032,1.90032,1.89815,1.89836,40000000.0
2007-09-26 15:50:00,1.89833,1.89845,1.89637,1.89644,42000000.0
2007-09-26 15:55:00,1.89644,1.89655,1.89341,1.89388,43000000.0
2007-09-26 16:00:00,1.89382,1.89489,1.89325,1.89325,43000000.0
2007-09-26 16:05:00,1.89348,1.89546,1.89348,1.8951,44000000.0
2007-09-26 16:10:00,1.89549,1.89556,1.89315,1.89316,44000000.0
2007-09-26 16:15:00,1.89343,1.8945,1.89331,1.8945,47000000.0
2007-09-26 16:20:00,1.89481,1.89706,1.89481,1.89631,44000000.0
2007-09-26 16:25:00,1.89618,1.89618,1.89444,1.89473,43000000.0
2007-09-26 16:30:00,1.8948,1.89619,1.8948,1.89605,42000000.0
2007-09-26 16:35:00,1.89621,1.89708,1.8959,1.89618,38000000.0
2007-09-26 16:40:00,1.89559,1.89611,1.89543,1.89611,42000000.0
2007-09-26 16:45:00,1.89636,1.89685,1.89483,1.89498,47000000.0
2007-09-26 16:50:00,1.89513,1.89555,1.89464,1.8952,39000000.0
2007-09-26 16:55:00,1.89486,1.89528,1.8934,1.89466,44000000.0
2007-09-26 17:00:00,1.89486,1.89517,1.89268,1.89466,40000000.0
2007-09-26 17:05:00,1.89472,1.89572,1.89453,1.89543,44000000.0
2007-09-26 17:10:00,1.89616,1.89651,1.89549,1.89565,40000000.0
2007-09-26 17:15:00,1.89548,1.8958,1.89513,1.89558,40000000.0
2007-09-26 17:20:00,1.8954,1.8954,1.8949,1.89491,41000000.0
2007-09-26 17:25:00,1.89497,1.8964,1.8949,1.89616,38000000.0
2007-09-26 17:30:00,1.89615,1.8966,1.89571,1.8966,45000000.0
2007-09-26 17:35:00,1.89676,1.89692,1.8962,1.8962,36000000.0
2007-09-26 17:40:00,1.89617,1.8968,1.89605,1.89648,45000000.0
2007-09-26 17:45:00,1.89652,1.89681,1.89528,1.89672,37000000.0
2007-09-26 17:50:00,1.89696,1.89719,1.89639,1.89651,39000000.0
2007-09-26 17:55:00,1.89637,1.89668,1.89619,1.89619,44000000.0
2007-09-26 18:00:00,1.89677,1.89694,1.89633,1.89694,44000000.0
2007-09-26 18:05:00,1.89691,1.89701,1.8964,1.89673,44000000.0
2007-09-26 18:10:00,1.89673,1.89734,1.89644,1.89721,45000000.0
2007-09-26 18:15:00,1.89723,1.89764,1.89684,1.89764,46000000.0
2007-09-26 18:20:00,1.8976,1.89823,1.89603,1.898,47000000.0
2007-09-26 18:25:00,1.89771,1.89812,1.89719,1.89798,36000000.0
2007-09-26 18:30:00,1.89799,1.89835,1.89789,1.89835,46000000.0
2007-09-26 18:35:00,1.89839,1.89957,1.89832,1.89904,38000000.0
2007-09-26 18:40:00,1.89909,1.89937,1.89856,1.89884,41000000.0
2007-09-26 18:45:00,1.8992,1.89931,1.89858,1.8992,44000000.0
2007-09-26 18:50:00,1.89927,1.89942,1.89881,1.89881,44000000.0
2007-09-26 18:55:00,1.89871,1.89944,1.89869,1.89912,41000000.0
2007-09-26 19:00:00,1.89937,1.89951,1.89787,1.89795,37000000.0
2007-09-26 19:05:00,1.89802,1.89894,1.89795,1.89861,40000000.0
2007-09-26 19:10:00,1.89851,1.89864,1.89657,1.89812,44000000.0
2007-09-26 19:15:00,1.89846,1.89861,1.89723,1.89753,47000000.0
2007-09-26 19:20:00,1.89764,1.89794,1.89707,1.89777,47000000.0
2007-09-26 19:25:00,1.89748,1.89761,1.89737,1.89745,41000000.0
2007-09-26 19:30:00,1.89735,1.89919,1.89698,1.89919,42000000.0
2007-09-26 19:35:00,1.8993,1.90087,1.89919,1.90058,38000000.0
2007-09-26 19:40:00,1.90084,1.90134,1.90051,1.90115,42000000.0
2007-09-26 19:45:00,1.90021,1.90035,1.89894,1.90015,40000000.0
2007-09-26 19:50:00,1.90014,1.90033,1.89973,1.89992,36000000.0
2007-09-26 19:55:00,1.89971,1.9013,1.89963,1.90064,41000000.0
2007-09-26 20:00:00,1.90065,1.90109,1.90004,1.90109,39000000.0
2007-09-26 20:05:00,1.90114,1.90237,1.90114,1.90155,45000000.0
2007-09-26 20:10:00,1.90149,1.9024,1.90149,1.90214,40000000.0
2007-09-26 20:15:00,1.90215,1.90221,1.90138,1.90152,42000000.0
2007-09-26 20:20:00,1.90159,1.90173,1.90121,1.90154,40000000.0
2007-09-26 20:25:00,1.90123,1.90179,1.90081,1.90156,43000000.0
2007-09-26 20:30:00,1.90172,1.90178,1.90109,1.90118,37000000.0
2007-09-26 20:35:00,1.90104,1.90185,1.901,1.90155,46000000.0
2007-09-26 20:40:00,1.90152,1.9023,1.90145,1.9019,45000000.0
2007-09-26 20:45:00,1.90177,1.90211,1.90131,1.90139,39000000.0
2007-09-26 20:50:00,1.90145,1.90145,1.90017,1.90067,50000000.0
2007-09-26 20:55:00,1.90043,1.90105,1.89977,1.90069,38000000.0
2007-09-26 21:00:00,1.90075,1.90099,1.90009,1.90093,36000000.0
2007-09-26 21:05:00,1.9006,1.90124,1.90032,1.90032,43000000.0
2007-09-26 21:10:00,1.90008,1.90047,1.89976,1.89998,41000000.0
2007-09-26 21:15:00,1.89994,1.90003,1.89907,1.89932,42000000.0
2007-09-26 21:20:00,1.89895,1.89895,1.8966,1.89665,49000000.0
2007-09-26 21:25:00,1.89632,1.89675,1.89583,1.89663,36000000.0
2007-09-26 21:30:00,1.8964,1.89652,1.89605,1.89646,45000000.0
2007-09-26 21:35:00,1.89646,1.89756,1.89627,1.89724,44000000.0
2007-09-26 21:40:00,1.89691,1.89691,1.89607,1.89611,40000000.0
2007-09-26 21:45:00,1.89575,1.896,1.89539,1.89581,42000000.0
2007-09-26 21:50:00,1.89603,1.89622,1.89557,1.89612,36000000.0
2007-09-26 21:55:00,1.89604,1.89616,1.89558,1.89593,37000000.0
2007-09-26 22:00:00,1.89598,1.8966,1.89568,1.8966,42000000.0
2007-09-26 22:05:00,1.89664,1.89739,1.89611,1.89647,42000000.0
2007-09-26 22:10:00,1.89643,1.89763,1.89643,1.89748,42000000.0
2007-09-26 22:15:00,1.89754,1.89754,1.89719,1.8974,40000000.0
2007-09-26 22:20:00,1.8973,1.8973,1.89686,1.89722,39000000.0
2007-09-26 22:25:00,1.89728,1.8978,1.89695,1.89719,31000000.0
2007-09-26 22:30:00,1.89716,1.8973,1.89634,1.89715,38000000.0
2007-09-26 22:35:00,1.89653,1.89666,1.8954,1.8954,43000000.0
2007-09-26 22:40:00,1.89563,1.896,1.89563,1.89593,35000000.0
2007-09-26 22:45:00,1.89574,1.89634,1.8954,1.89606,45000000.0
2007-09-26 22:50:00,1.89604,1.89626,1.8958,1.89593,40000000.0
2007-09-26 22:55:00,1.89582,1.89618,1.89442,1.89442,35000000.0
2007-09-26 23:00:00,1.89453,1.89503,1.89447,1.89501,39000000.0
2007-09-26 23:05:00,1.89503,1.89542,1.8944,1.89522,42000000.0
2007-09-26 23:10:00,1.89522,1.8958,1.89487,1.89574,43000000.0
2007-09-26 23:15:00,1.89575,1.8964,1.89477,1.89482,41000000.0
2007-09-26 23:20:00,1.89533,1.89598,1.89522,1.89552,44000000.0
2007-09-26 23:25:00,1.89558,1.89611,1.89534,1.89611,43000000.0
2007-09-26 23:30:00,1.89633,1.89633,1.89521,1.89536,31000000.0
2007-09-26 23:35:00,1.89619,1.8964,1.89567,1.89581,43000000.0
2007-09-26 23:40:00,1.89628,1.89658,1.89582,1.89582,36000000.0
2007-09-26 23:45:00,1.8958,1.89582,1.89496,1.89555,40000000.0
2007-09-26 23:50:00,1.89565,1.89701,1.89437,1.89646,44000000.0
2007-09-26 23:55:00,1.8958,1.89723,1.8958,1.89693,41000000.0
2007-09-27 00:00:00,1.89678,1.89743,1.89669,1.89743,37000000.0
2007-09-27 00:05:00,1.89735,1.89739,1.89663,1.89697,41000000.0
2007-09-27 00:10:00,1.89673,1.89676,1.8963,1.89665,39000000.0
2007-09-27 00:15:00,1.89644,1.89717,1.89638,1.89717,42000000.0
2007-09-27 00:20:00,1.8971,1.8974,1.89659,1.89659,47000000.0
2007-09-27 00:25:00,1.8958,1.8967,1.89577,1.89614,41000000.0
2007-09-27 00:30:00,1.8958,1.89621,1.89557,1.89587,47000000.0
2007-09-27 00:35:00,1.89617,1.89639,1.89425,1.89633,36000000.0
2007-09-27 00:40:00,1.89614,1.89749,1.89595,1.89723,42000000.0
2007-09-27 00:45:00,1.89724,1.8982,1.89616,1.89804,46000000.0
2007-09-27 00:50:00,1.89817,1.89817,1.89787,1.898,36000000.0
2007-09-27 00:55:00,1.89804,1.89849,1.89761,1.89792,29000000.0
2007-09-27 01:00:00,1.8981,1.8981,1.8963,1.89631,41000000.0
2007-09-27 01:05:00,1.8968,1.89686,1.89627,1.89681,41000000.0
2007-09-27 01:10:00,1.89682,1.8969,1.89627,1.89628,45000000.0
2007-09-27 01:15:00,1.89629,1.8971,1.89629,1.89681,41000000.0
2007-09-27 01:20:00,1.89683,1.897,1.89641,1.89693,40000000.0
2007-09-27 01:25:00,1.89692,1.89713,1.89659,1.89713,36000000.0
2007-09-27 01:30:00,1.89686,1.89731,1.89653,1.89727,40000000.0
2007-09-27 01:35:00,1.89741,1.89762,1.89672,1.89713,42000000.0
2007-09-27 01:40:00,1.8972,1.89722,1.89658,1.89673,36000000.0
2007-09-27 01:45:00,1.89662,1.89662,1.89575,1.89642,32000000.0
2007-09-27 01:50:00,1.8967,1.89712,1.89586,1.89696,43000000.0
2007-09-27 01:55:00,1.8968,1.89722,1.89523,1.89714,41000000.0
2007-09-27 02:00:00,1.89711,1.8972,1.89637,1.8969,59000000.0
2007-09-27 02:05:00,1.89714,1.8976,1.89693,1.89694,55000000.0
2007-09-27 02:10:00,1.8971,1.89761,1.8971,1.89761,43000000.0
2007-09-27 02:15:00,1.89742,1.89764,1.8971,1.89741,40000000.0
2007-09-27 02:20:00,1.89735,1.89764,1.89721,1.89734,48000000.0
2007-09-27 02:25:00,1.89737,1.89752,1.89722,1.89724,71000000.0
2007-09-27 02:30:00,1.89715,1.89762,1.89646,1.8973,57000000.0
2007-09-27 02:35:00,1.89735,1.89738,1.8966,1.89688,42000000.0
2007-09-27 02:40:00,1.89693,1.89695,1.89516,1.89516,50000000.0
2007-09-27 02:45:00,1.89548,1.89561,1.89468,1.89491,47000000.0
2007-09-27 02:50:00,1.89462,1.89462,1.89374,1.89439,43000000.0
2007-09-27 02:55:00,1.89444,1.89599,1.89444,1.89558,54000000.0
2007-09-27 03:00:00,1.89581,1.89581,1.89384,1.89413,43000000.0
2007-09-27 03:05:00,1.89473,1.89535,1.89464,1.89526,46000000.0
2007-09-27 03:10:00,1.89541,1.8955,1.89466,1.8955,39000000.0
2007-09-27 03:15:00,1.89514,1.89527,1.89419,1.89421,41000000.0
2007-09-27 03:20:00,1.89437,1.89511,1.89241,1.89303,38000000.0
2007-09-27 03:25:00,1.89334,1.89341,1.89278,1.89337,53000000.0
2007-09-27 03:30:00,1.89337,1.89386,1.89334,1.89348,46000000.0
2007-09-27 03:35:00,1.8936,1.89496,1.8936,1.89462,40000000.0
2007-09-27 03:40:00,1.89461,1.8948,1.89426,1.89426,42000000.0
2007-09-27 03:45:00,1.89488,1.89521,1.89451,1.89489,58000000.0
2007-09-27 03:50:00,1.89519,1.89531,1.89458,1.89519,43000000.0
2007-09-27 03:55:00,1.89481,1.89561,1.89456,1.89558,46000000.0
2007-09-27 04:00:00,1.89546,1.89558,1.89481,1.895,50000000.0
2007-09-27 04:05:00,1.89535,1.8954,1.89479,1.89485,35000000.0
2007-09-27 04:10:00,1.89481,1.89511,1.8946,1.89489,43000000.0
2007-09-27 04:15:00,1.89464,1.89512,1.89407,1.89415,60000000.0
2007-09-27 04:20:00,1.89459,1.89501,1.89414,1.89489,48000000.0
2007-09-27 04:25:00,1.89513,1.89513,1.89435,1.89486,56000000.0
2007-09-27 04:30:00,1.89492,1.89549,1.89478,1.89526,56000000.0
2007-09-27 04:35:00,1.89507,1.89533,1.89478,1.89517,38000000.0
2007-09-27 04:40:00,1.89522,1.89546,1.89482,1.89546,46000000.0
2007-09-27 04:45:00,1.89542,1.89629,1.89523,1.89621,40000000.0
2007-09-27 04:50:00,1.89632,1.89635,1.89551,1.89564,49000000.0
2007-09-27 04:55:00,1.89579,1.89601,1.89535,1.89558,49000000.0
2007-09-27 05:00:00,1.89578,1.89615,1.89353,1.89406,40000000.0
2007-09-27 05:05:00,1.8941,1.89424,1.89323,1.894,51000000.0
2007-09-27 05:10:00,1.89398,1.89432,1.89368,1.89381,60000000.0
2007-09-27 05:15:00,1.89374,1.89392,1.89338,1.89354,53000000.0
2007-09-27 05:20:00,1.89387,1.89422,1.89363,1.89363,79000000.0
2007-09-27 05:25:00,1.8938,1.89426,1.89356,1.89368,125000000.0
2007-09-27 05:30:00,1.89367,1.89389,1.89084,1.89084,43000000.0
2007-09-27 05:35:00,1.89059,1.8913,1.88943,1.88969,54000000.0
2007-09-27 05:40:00,1.88937,1.89004,1.88906,1.88943,51000000.0
2007-09-27 05:45:00,1.88929,1.88992,1.88892,1.88992,57000000.0
2007-09-27 05:50:00,1.88988,1.88991,1.88881,1.8897,82000000.0
2007-09-27 05:55:00,1.88938,1.88986,1.88919,1.88968,73000000.0
2007-09-27 06:00:00,1.88969,1.88993,1.88941,1.88972,72000000.0
2007-09-27 06:05:00,1.88996,1.89025,1.88966,1.88982,45000000.0
2007-09-27 06:10:00,1.88974,1.88974,1.88797,1.88799,47000000.0
2007-09-27 06:15:00,1.88799,1.88834,1.88763,1.88783,53000000.0
2007-09-27 06:20:00,1.88782,1.88849,1.88782,1.888,77000000.0
2007-09-27 06:25:00,1.88803,1.88847,1.88763,1.88837,41000000.0
2007-09-27 06:30:00,1.88836,1.88836,1.88773,1.88801,82000000.0
2007-09-27 06:35:00,1.88821,1.88864,1.88783,1.88853,45000000.0
2007-09-27 06:40:00,1.88818,1.88841,1.88712,1.88837,42000000.0
2007-09-27 06:45:00,1.88868,1.88883,1.88622,1.88862,39000000.0
2007-09-27 06:50:00,1.88849,1.88873,1.88753,1.88845,46000000.0
2007-09-27 06:55:00,1.88834,1.88834,1.88763,1.88771,55000000.0
2007-09-27 07:00:00,1.88797,1.8885,1.88741,1.88827,56000000.0
2007-09-27 07:05:00,1.88824,1.88854,1.88784,1.88848,58000000.0
2007-09-27 07:10:00,1.88851,1.88851,1.88745,1.88773,61000000.0
2007-09-27 07:15:00,1.88774,1.88777,1.88673,1.88754,50000000.0
2007-09-27 07:20:00,1.88747,1.88837,1.88745,1.88833,60000000.0
2007-09-27 07:25:00,1.88808,1.88849,1.88808,1.88829,106000000.0
2007-09-27 07:30:00,1.88792,1.88828,1.88764,1.88775,76000000.0
2007-09-27 07:35:00,1.88756,1.88823,1.88731,1.88747,56000000.0
2007-09-27 07:40:00,1.88776,1.88795,1.88731,1.88736,72000000.0
2007-09-27 07:45:00,1.88725,1.88725,1.8867,1.88711,65000000.0
2007-09-27 07:50:00,1.88747,1.88773,1.8865,1.88656,97000000.0
2007-09-27 07:55:00,1.88716,1.88786,1.88693,1.88772,101000000.0
2007-09-27 08:00:00,1.88768,1.88782,1.88735,1.8876,106000000.0
2007-09-27 08:05:00,1.88765,1.88773,1.88698,1.88698,93000000.0
2007-09-27 08:10:00,1.8869,1.8869,1.88479,1.88509,118000000.0
2007-09-27 08:15:00,1.88489,1.88489,1.88295,1.88324,94000000.0
2007-09-27 08:20:00,1.88342,1.88399,1.88286,1.88334,91000000.0
2007-09-27 08:25:00,1.88313,1.88318,1.88175,1.88307,154000000.0
2007-09-27 08:30:00,1.88278,1.88334,1.88254,1.88334,216000000.0
2007-09-27 08:35:00,1.88307,1.88375,1.88285,1.88313,120000000.0
2007-09-27 08:40:00,1.88303,1.88324,1.88165,1.88165,123000000.0
2007-09-27 08:45:00,1.88153,1.88237,1.88105,1.88186,148000000.0
2007-09-27 08:50:00,1.88185,1.88376,1.8817,1.8833,232000000.0
2007-09-27 08:55:00,1.88294,1.88352,1.88255,1.88345,129000000.0
2007-09-27 09:00:00,1.88338,1.88338,1.88126,1.88211,98000000.0
2007-09-27 09:05:00,1.88215,1.88263,1.88196,1.88258,129000000.0
2007-09-27 09:10:00,1.88292,1.88351,1.88269,1.88342,216000000.0
2007-09-27 09:15:00,1.8834,1.88347,1.88264,1.8831,232000000.0
2007-09-27 09:20:00,1.88326,1.88455,1.88326,1.88433,273000000.0
2007-09-27 09:25:00,1.88457,1.88549,1.88457,1.88498,194000000.0
2007-09-27 09:30:00,1.88512,1.88547,1.88501,1.88512,151000000.0
2007-09-27 09:35:00,1.88476,1.88551,1.88454,1.88551,228000000.0
2007-09-27 09:40:00,1.88548,1.88566,1.88339,1.88373,226000000.0
2007-09-27 09:45:00,1.88378,1.88479,1.88365,1.88449,136000000.0
2007-09-27 09:50:00,1.88444,1.88525,1.88439,1.88462,196000000.0
2007-09-27 09:55:00,1.88474,1.88585,1.88457,1.88573,190000000.0
2007-09-27 10:00:00,1.88574,1.88595,1.88488,1.88566,196000000.0
2007-09-27 10:05:00,1.88589,1.88589,1.88376,1.88376,232000000.0
2007-09-27 10:10:00,1.88381,1.88436,1.88367,1.88371,303000000.0
2007-09-27 10:15:00,1.88374,1.88399,1.88261,1.88385,225000000.0
2007-09-27 10:20:00,1.88416,1.88497,1.88414,1.88462,233000000.0
2007-09-27 10:25:00,1.8844,1.88497,1.88428,1.88473,301000000.0
2007-09-27 10:30:00,1.88463,1.88485,1.88388,1.88418,157000000.0
2007-09-27 10:35:00,1.88419,1.88434,1.8838,1.88384,140000000.0
2007-09-27 10:40:00,1.88391,1.88428,1.8834,1.8834,139000000.0
2007-09-27 10:45:00,1.8831,1.88366,1.8831,1.88325,165000000.0
2007-09-27 10:50:00,1.88318,1.88471,1.88304,1.88471,206000000.0
2007-09-27 10:55:00,1.88477,1.88477,1.8829,1.88431,176000000.0
2007-09-27 11:00:00,1.88467,1.88584,1.88464,1.88556,178000000.0
2007-09-27 11:05:00,1.88557,1.88586,1.8854,1.8855,142000000.0
2007-09-27 11:10:00,1.88546,1.88589,1.88518,1.88535,236000000.0
2007-09-27 11:15:00,1.88525,1.88597,1.88514,1.88554,218000000.0
2007-09-27 11:20:00,1.88537,1.88557,1.88448,1.8847,229000000.0
2007-09-27 11:25:00,1.88423,1.88468,1.88327,1.88439,183000000.0
2007-09-27 11:30:00,1.88446,1.88463,1.88372,1.88375,173000000.0
2007-09-27 11:35:00,1.88345,1.88366,1.88187,1.88202,231000000.0
2007-09-27 11:40:00,1.88158,1.88179,1.88074,1.8814,185000000.0
2007-09-27 11:45:00,1.88139,1.88349,1.88132,1.88244,169000000.0
2007-09-27 11:50:00,1.88238,1.88399,1.88238,1.88386,188000000.0
2007-09-27 11:55:00,1.884,1.88518,1.88375,1.8849,200000000.0
2007-09-27 12:00:00,1.88471,1.88489,1.88398,1.88407,150000000.0
2007-09-27 12:05:00,1.88393,1.88441,1.88299,1.88411,112000000.0
2007-09-27 12:10:00,1.88407,1.88435,1.88363,1.88366,149000000.0
2007-09-27 12:15:00,1.8836,1.88407,1.88328,1.88328,180000000.0
2007-09-27 12:20:00,1.88307,1.88374,1.88307,1.88328,178000000.0
2007-09-27 12:25:00,1.88298,1.88432,1.88089,1.88186,208000000.0
2007-09-27 12:30:00,1.88315,1.88336,1.88086,1.8831,188000000.0
2007-09-27 12:35:00,1.88291,1.88428,1.88291,1.8835,110000000.0
2007-09-27 12:40:00,1.88385,1.88385,1.88267,1.88289,82000000.0
2007-09-27 12:45:00,1.88315,1.88315,1.88217,1.88257,160000000.0
2007-09-27 12:50:00,1.88253,1.88378,1.88236,1.88342,129000000.0
2007-09-27 12:55:00,1.88361,1.88462,1.88361,1.88434,131000000.0
2007-09-27 13:00:00,1.88423,1.88423,1.88271,1.88279,91000000.0
2007-09-27 13:05:00,1.88269,1.88306,1.88252,1.8829,126000000.0
2007-09-27 13:10:00,1.88302,1.88394,1.88298,1.88318,104000000.0
2007-09-27 13:15:00,1.88335,1.88449,1.88296,1.88378,141000000.0
2007-09-27 13:20:00,1.884,1.88416,1.88332,1.88332,165000000.0
2007-09-27 13:25:00,1.88334,1.88467,1.88334,1.88408,128000000.0
2007-09-27 13:30:00,1.88388,1.88411,1.88356,1.88361,118000000.0
2007-09-27 13:35:00,1.88355,1.88372,1.88295,1.88335,143000000.0
2007-09-27 13:40:00,1.88334,1.88387,1.88298,1.88313,145000000.0
2007-09-27 13:45:00,1.88312,1.88435,1.88312,1.88424,101000000.0
2007-09-27 13:50:00,1.88416,1.88477,1.88401,1.88425,144000000.0
2007-09-27 13:55:00,1.88452,1.88505,1.88407,1.88424,144000000.0
2007-09-27 14:00:00,1.88425,1.88463,1.88384,1.88391,124000000.0
2007-09-27 14:05:00,1.88402,1.88459,1.88402,1.88458,128000000.0
2007-09-27 14:10:00,1.8844,1.88505,1.8841,1.88487,104000000.0
2007-09-27 14:15:00,1.88538,1.88627,1.88502,1.88592,86000000.0
2007-09-27 14:20:00,1.88608,1.88617,1.88549,1.88608,84000000.0
2007-09-27 14:25:00,1.88615,1.88662,1.88563,1.88612,75000000.0
2007-09-27 14:30:00,1.88607,1.8878,1.88553,1.88575,67000000.0
2007-09-27 14:35:00,1.88557,1.88596,1.88513,1.88534,41000000.0
2007-09-27 14:40:00,1.88552,1.88768,1.88514,1.88692,43000000.0
2007-09-27 14:45:00,1.88724,1.8885,1.88719,1.88786,41000000.0
2007-09-27 14:50:00,1.88744,1.88837,1.88728,1.88793,39000000.0
2007-09-27 14:55:00,1.88771,1.88835,1.88769,1.88812,38000000.0
2007-09-27 15:00:00,1.88801,1.88833,1.88777,1.88797,37000000.0
2007-09-27 15:05:00,1.88797,1.88821,1.8874,1.88769,41000000.0
2007-09-27 15:10:00,1.88797,1.88801,1.88732,1.88763,47000000.0
2007-09-27 15:15:00,1.88736,1.88762,1.88712,1.88731,41000000.0
2007-09-27 15:20:00,1.88741,1.88754,1.8869,1.88713,42000000.0
2007-09-27 15:25:00,1.88707,1.88842,1.88684,1.88831,39000000.0
2007-09-27 15:30:00,1.88863,1.88912,1.8874,1.88761,45000000.0
2007-09-27 15:35:00,1.88755,1.88853,1.88579,1.88736,39000000.0
2007-09-27 15:40:00,1.88727,1.88788,1.88663,1.8875,44000000.0
2007-09-27 15:45:00,1.88761,1.88812,1.88742,1.88811,40000000.0
2007-09-27 15:50:00,1.8878,1.88808,1.88739,1.88808,42000000.0
2007-09-27 15:55:00,1.88768,1.88768,1.88414,1.88414,43000000.0
2007-09-27 16:00:00,1.88391,1.88441,1.8837,1.88428,43000000.0
2007-09-27 16:05:00,1.8844,1.88553,1.88364,1.88526,44000000.0
2007-09-27 16:10:00,1.8848,1.8848,1.88379,1.88392,44000000.0
2007-09-27 16:15:00,1.88451,1.88517,1.88383,1.88383,47000000.0
2007-09-27 16:20:00,1.88362,1.88429,1.8827,1.88281,44000000.0
2007-09-27 16:25:00,1.88337,1.88379,1.88286,1.88328,43000000.0
2007-09-27 16:30:00,1.88344,1.88391,1.88328,1.88344,42000000.0
2007-09-27 16:35:00,1.88297,1.88474,1.88289,1.88474,38000000.0
2007-09-27 16:40:00,1.88467,1.88815,1.88457,1.88605,42000000.0
2007-09-27 16:45:00,1.88579,1.88772,1.8857,1.88756,47000000.0
2007-09-27 16:50:00,1.88853,1.88961,1.88665,1.88665,39000000.0
2007-09-27 16:55:00,1.8863,1.88827,1.88606,1.88738,44000000.0
2007-09-27 17:00:00,1.88755,1.88774,1.88472,1.88563,40000000.0
2007-09-27 17:05:00,1.88581,1.88788,1.88499,1.88788,44000000.0
2007-09-27 17:10:00,1.88816,1.88826,1.88698,1.88704,40000000.0
2007-09-27 17:15:00,1.887,1.88721,1.88655,1.88714,40000000.0
2007-09-27 17:20:00,1.88729,1.88839,1.88689,1.88839,41000000.0
2007-09-27 17:25:00,1.888,1.88885,1.88732,1.88835,38000000.0
2007-09-27 17:30:00,1.88857,1.889,1.88718,1.88788,45000000.0
2007-09-27 17:35:00,1.8879,1.88817,1.88742,1.88812,36000000.0
2007-09-27 17:40:00,1.88806,1.88845,1.88758,1.88845,45000000.0
2007-09-27 17:45:00,1.88903,1.88987,1.88903,1.88942,37000000.0
2007-09-27 17:50:00,1.88912,1.89124,1.88899,1.89042,39000000.0
2007-09-27 17:55:00,1.89006,1.89021,1.88903,1.88981,44000000.0
2007-09-27 18:00:00,1.88976,1.89005,1.88804,1.88839,44000000.0
2007-09-27 18:05:00,1.88851,1.88996,1.88851,1.88971,44000000.0
2007-09-27 18:10:00,1.88966,1.88966,1.88842,1.8885,45000000.0
2007-09-27 18:15:00,1.88853,1.8889,1.88851,1.88873,46000000.0
2007-09-27 18:20:00,1.88879,1.8889,1.88645,1.88863,47000000.0
2007-09-27 18:25:00,1.88862,1.88906,1.8879,1.8879,36000000.0
2007-09-27 18:30:00,1.88754,1.88895,1.88738,1.88895,46000000.0
2007-09-27 18:35:00,1.88868,1.88945,1.88806,1.88907,38000000.0
2007-09-27 18:40:00,1.88885,1.88885,1.88831,1.88839,41000000.0
2007-09-27 18:45:00,1.88847,1.88869,1.88819,1.88823,44000000.0
2007-09-27 18:50:00,1.88823,1.88851,1.88782,1.88828,44000000.0
2007-09-27 18:55:00,1.88855,1.88941,1.88836,1.8892,41000000.0
2007-09-27 19:00:00,1.88924,1.88952,1.88906,1.8894,37000000.0
2007-09-27 19:05:00,1.88944,1.88963,1.88821,1.88847,40000000.0
2007-09-27 19:10:00,1.88859,1.88859,1.88644,1.88769,44000000.0
2007-09-27 19:15:00,1.88792,1.88815,1.88775,1.88787,47000000.0
2007-09-27 19:20:00,1.88776,1.88807,1.88699,1.88724,47000000.0
2007-09-27 19:25:00,1.88742,1.88808,1.88742,1.88806,41000000.0
2007-09-27 19:30:00,1.88799,1.88829,1.88763,1.88789,42000000.0
2007-09-27 19:35:00,1.88779,1.88899,1.88777,1.88825,38000000.0
2007-09-27 19:40:00,1.8881,1.88872,1.88752,1.88833,42000000.0
2007-09-27 19:45:00,1.88829,1.88897,1.88792,1.88872,40000000.0
2007-09-27 19:50:00,1.88852,1.88879,1.88819,1.88857,36000000.0
2007-09-27 19:55:00,1.88869,1.88909,1.88764,1.88764,41000000.0
2007-09-27 20:00:00,1.88751,1.88819,1.88748,1.88766,39000000.0
2007-09-27 20:05:00,1.88754,1.88763,1.88659,1.88665,45000000.0
2007-09-27 20:10:00,1.8863,1.88722,1.88586,1.88628,40000000.0
2007-09-27 20:15:00,1.8863,1.88709,1.88625,1.88709,42000000.0
2007-09-27 20:20:00,1.88721,1.8875,1.88683,1.88739,40000000.0
2007-09-27 20:25:00,1.88725,1.88747,1.88635,1.88728,43000000.0
2007-09-27 20:30:00,1.88735,1.88738,1.88678,1.88738,37000000.0
2007-09-27 20:35:00,1.88696,1.8871,1.88638,1.88667,46000000.0
2007-09-27 20:40:00,1.88654,1.88738,1.88603,1.88729,45000000.0
2007-09-27 20:45:00,1.8875,1.8875,1.88651,1.88672,39000000.0
2007-09-27 20:50:00,1.88683,1.88683,1.88613,1.88665,50000000.0
2007-09-27 20:55:00,1.88673,1.88673,1.88557,1.88561,38000000.0
2007-09-27 21:00:00,1.88506,1.88506,1.88372,1.88424,36000000.0
2007-09-27 21:05:00,1.88409,1.88422,1.88361,1.88386,43000000.0
2007-09-27 21:10:00,1.88429,1.88476,1.8835,1.8837,41000000.0
2007-09-27 21:15:00,1.88354,1.88418,1.88307,1.884,42000000.0
2007-09-27 21:20:00,1.88391,1.88406,1.88375,1.88396,49000000.0
2007-09-27 21:25:00,1.88403,1.88425,1.88391,1.88405,36000000.0
2007-09-27 21:30:00,1.88395,1.88455,1.88395,1.88412,45000000.0
2007-09-27 21:35:00,1.88441,1.88709,1.88423,1.88709,44000000.0
2007-09-27 21:40:00,1.88703,1.88703,1.88599,1.88671,40000000.0
2007-09-27 21:45:00,1.88674,1.88824,1.88589,1.88596,42000000.0
2007-09-27 21:50:00,1.88659,1.88696,1.88579,1.88636,36000000.0
2007-09-27 21:55:00,1.88644,1.88651,1.88524,1.88524,37000000.0
2007-09-27 22:00:00,1.88594,1.88614,1.88434,1.88489,42000000.0
2007-09-27 22:05:00,1.88476,1.88512,1.88436,1.88466,42000000.0
2007-09-27 22:10:00,1.88469,1.88536,1.88462,1.88468,42000000.0
2007-09-27 22:15:00,1.88517,1.88577,1.88517,1.88554,40000000.0
2007-09-27 22:20:00,1.88555,1.8857,1.88484,1.8857,39000000.0
2007-09-27 22:25:00,1.88505,1.88525,1.88477,1.88525,40000000.0
2007-09-27 22:30:00,1.88533,1.88533,1.88473,1.88473,38000000.0
2007-09-27 22:35:00,1.88453,1.88521,1.88453,1.88492,43000000.0
2007-09-27 22:40:00,1.88495,1.88561,1.88473,1.88554,43000000.0
2007-09-27 22:45:00,1.88556,1.88561,1.88472,1.88512,45000000.0
2007-09-27 22:50:00,1.88513,1.88548,1.88494,1.88517,40000000.0
2007-09-27 22:55:00,1.88509,1.88542,1.88466,1.88513,35000000.0
2007-09-27 23:00:00,1.8851,1.88609,1.885,1.88589,39000000.0
2007-09-27 23:05:00,1.88587,1.88587,1.88485,1.88518,42000000.0
2007-09-27 23:10:00,1.88534,1.88578,1.88504,1.88507,43000000.0
2007-09-27 23:15:00,1.88471,1.88471,1.88244,1.8828,44000000.0
2007-09-27 23:20:00,1.88303,1.88496,1.88303,1.88493,36000000.0
2007-09-27 23:25:00,1.88497,1.88497,1.88442,1.8849,43000000.0
2007-09-27 23:30:00,1.88496,1.88531,1.88319,1.88322,34000000.0
2007-09-27 23:35:00,1.88324,1.88424,1.88324,1.88384,43000000.0
2007-09-27 23:40:00,1.88351,1.88418,1.8831,1.88343,36000000.0
2007-09-27 23:45:00,1.88354,1.8845,1.88317,1.88442,40000000.0
2007-09-27 23:50:00,1.88452,1.88571,1.88298,1.88485,44000000.0
2007-09-27 23:55:00,1.8845,1.88466,1.88393,1.88393,33000000.0
2007-09-28 00:00:00,1.88366,1.88416,1.88366,1.88387,37000000.0
2007-09-28 00:05:00,1.8839,1.88414,1.88385,1.88405,41000000.0
2007-09-28 00:10:00,1.88387,1.88403,1.88377,1.88386,39000000.0
2007-09-28 00:15:00,1.88372,1.88468,1.88372,1.88453,42000000.0
2007-09-28 00:20:00,1.88451,1.88558,1.88451,1.88527,44000000.0
2007-09-28 00:25:00,1.8856,1.886,1.88514,1.88534,38000000.0
2007-09-28 00:30:00,1.8852,1.88576,1.88408,1.88408,47000000.0
2007-09-28 00:35:00,1.88397,1.88434,1.88213,1.88344,36000000.0
2007-09-28 00:40:00,1.88324,1.88364,1.88235,1.88284,42000000.0
2007-09-28 00:45:00,1.88065,1.88065,1.87775,1.87822,46000000.0
2007-09-28 00:50:00,1.8772,1.87749,1.87573,1.87749,36000000.0
2007-09-28 00:55:00,1.87743,1.87822,1.87728,1.87751,36000000.0
2007-09-28 01:00:00,1.87734,1.87773,1.87628,1.87673,41000000.0
2007-09-28 01:05:00,1.87671,1.87671,1.87567,1.87607,41000000.0
2007-09-28 01:10:00,1.87607,1.87765,1.87541,1.87734,45000000.0
2007-09-28 01:15:00,1.87731,1.87814,1.87718,1.87775,41000000.0
2007-09-28 01:20:00,1.87766,1.87948,1.87766,1.87931,40000000.0
2007-09-28 01:25:00,1.87916,1.87916,1.87881,1.87902,36000000.0
2007-09-28 01:30:00,1.87901,1.87902,1.87732,1.87734,40000000.0
2007-09-28 01:35:00,1.87759,1.87759,1.87668,1.87694,42000000.0
2007-09-28 01:40:00,1.8769,1.87836,1.87665,1.87803,43000000.0
2007-09-28 01:45:00,1.87817,1.87832,1.87788,1.87808,41000000.0
2007-09-28 01:50:00,1.87817,1.87853,1.87749,1.87749,43000000.0
2007-09-28 01:55:00,1.87742,1.87835,1.87598,1.87741,41000000.0
2007-09-28 02:00:00,1.87785,1.87808,1.87647,1.87667,59000000.0
2007-09-28 02:05:00,1.87661,1.87665,1.87474,1.87474,55000000.0
2007-09-28 02:10:00,1.87451,1.8746,1.87381,1.87409,43000000.0
2007-09-28 02:15:00,1.8738,1.87388,1.87307,1.87325,40000000.0
2007-09-28 02:20:00,1.87357,1.87449,1.87351,1.87437,48000000.0
2007-09-28 02:25:00,1.8743,1.87459,1.874,1.87458,71000000.0
2007-09-28 02:30:00,1.87516,1.87533,1.87414,1.87414,48000000.0
2007-09-28 02:35:00,1.87411,1.87443,1.87371,1.87443,42000000.0
2007-09-28 02:40:00,1.8744,1.87449,1.87323,1.87404,50000000.0
2007-09-28 02:45:00,1.87397,1.87397,1.87295,1.87345,47000000.0
2007-09-28 02:50:00,1.87348,1.87366,1.87294,1.87357,43000000.0
2007-09-28 02:55:00,1.87371,1.87397,1.87325,1.87395,54000000.0
2007-09-28 03:00:00,1.87374,1.87487,1.87352,1.87462,43000000.0
2007-09-28 03:05:00,1.87437,1.87437,1.87297,1.8743,46000000.0
2007-09-28 03:10:00,1.87435,1.87538,1.874,1.8752,40000000.0
2007-09-28 03:15:00,1.87512,1.87532,1.87455,1.87463,41000000.0
2007-09-28 03:20:00,1.87512,1.87531,1.8732,1.87497,38000000.0
2007-09-28 03:25:00,1.87473,1.87493,1.87428,1.87453,53000000.0
2007-09-28 03:30:00,1.87453,1.87665,1.87443,1.87543,46000000.0
2007-09-28 03:35:00,1.87553,1.87741,1.8753,1.87741,40000000.0
2007-09-28 03:40:00,1.87749,1.87749,1.87593,1.87593,42000000.0
2007-09-28 03:45:00,1.87581,1.87582,1.87483,1.87566,58000000.0
2007-09-28 03:50:00,1.8758,1.87648,1.87564,1.87583,43000000.0
2007-09-28 03:55:00,1.87549,1.87661,1.87538,1.87611,46000000.0
2007-09-28 04:00:00,1.87593,1.87637,1.8756,1.87623,54000000.0
2007-09-28 04:05:00,1.87571,1.87628,1.8756,1.87569,42000000.0
2007-09-28 04:10:00,1.87548,1.87548,1.87436,1.8745,43000000.0
2007-09-28 04:15:00,1.87454,1.87528,1.87429,1.87528,63000000.0
2007-09-28 04:20:00,1.87521,1.87551,1.87462,1.87462,48000000.0
2007-09-28 04:25:00,1.87465,1.87544,1.8746,1.87497,56000000.0
2007-09-28 04:30:00,1.87507,1.87507,1.87467,1.87485,56000000.0
2007-09-28 04:35:00,1.87446,1.87468,1.87325,1.87325,38000000.0
2007-09-28 04:40:00,1.87335,1.87347,1.87272,1.87291,46000000.0
2007-09-28 04:45:00,1.87296,1.8733,1.87286,1.87315,40000000.0
2007-09-28 04:50:00,1.87316,1.87377,1.87283,1.87283,49000000.0
2007-09-28 04:55:00,1.87277,1.87316,1.87225,1.87227,49000000.0
2007-09-28 05:00:00,1.87286,1.87287,1.87246,1.87273,35000000.0
2007-09-28 05:05:00,1.87285,1.87306,1.8727,1.87303,51000000.0
2007-09-28 05:10:00,1.87297,1.87369,1.87265,1.87303,60000000.0
2007-09-28 05:15:00,1.87305,1.87377,1.87292,1.87335,53000000.0
2007-09-28 05:20:00,1.87341,1.87373,1.87213,1.87228,79000000.0
2007-09-28 05:25:00,1.8723,1.87285,1.87185,1.87265,125000000.0
2007-09-28 05:30:00,1.87282,1.8734,1.87282,1.87335,43000000.0
2007-09-28 05:35:00,1.87321,1.87358,1.87247,1.87278,54000000.0
2007-09-28 05:40:00,1.87261,1.8729,1.87109,1.87172,51000000.0
2007-09-28 05:45:00,1.87153,1.87216,1.87109,1.8716,57000000.0
2007-09-28 05:50:00,1.87133,1.87184,1.87133,1.87134,82000000.0
2007-09-28 05:55:00,1.87094,1.87148,1.8704,1.8704,75000000.0
2007-09-28 06:00:00,1.86993,1.87024,1.86976,1.86995,72000000.0
2007-09-28 06:05:00,1.86936,1.87024,1.86934,1.87,45000000.0
2007-09-28 06:10:00,1.86999,1.87092,1.86969,1.87082,47000000.0
2007-09-28 06:15:00,1.87077,1.87077,1.87013,1.87036,58000000.0
2007-09-28 06:20:00,1.87056,1.87056,1.86902,1.8693,77000000.0
2007-09-28 06:25:00,1.86952,1.87047,1.86933,1.86941,41000000.0
2007-09-28 06:30:00,1.86946,1.8699,1.86927,1.8694,85000000.0
2007-09-28 06:35:00,1.86933,1.86986,1.86887,1.86898,45000000.0
2007-09-28 06:40:00,1.8691,1.86933,1.86872,1.8693,42000000.0
2007-09-28 06:45:00,1.86937,1.86946,1.86739,1.86941,42000000.0
2007-09-28 06:50:00,1.8694,1.86941,1.86799,1.86818,46000000.0
2007-09-28 06:55:00,1.86796,1.86856,1.86764,1.86814,55000000.0
2007-09-28 07:00:00,1.86821,1.86883,1.86815,1.86883,56000000.0
2007-09-28 07:05:00,1.86895,1.87016,1.86888,1.87016,58000000.0
2007-09-28 07:10:00,1.86999,1.87086,1.86994,1.87086,61000000.0
2007-09-28 07:15:00,1.87089,1.87182,1.87076,1.87163,50000000.0
2007-09-28 07:20:00,1.87156,1.87194,1.87126,1.8714,60000000.0
2007-09-28 07:25:00,1.87142,1.8716,1.87073,1.87141,106000000.0
2007-09-28 07:30:00,1.87149,1.87182,1.87116,1.87118,76000000.0
2007-09-28 07:35:00,1.87121,1.87144,1.86962,1.86984,56000000.0
2007-09-28 07:40:00,1.87007,1.87007,1.86837,1.86994,72000000.0
2007-09-28 07:45:00,1.86954,1.87039,1.86897,1.86985,65000000.0
2007-09-28 07:50:00,1.87,1.87138,1.86999,1.87056,97000000.0
2007-09-28 07:55:00,1.87073,1.87094,1.8697,1.87044,101000000.0
2007-09-28 08:00:00,1.87026,1.871,1.8688,1.87097,106000000.0
2007-09-28 08:05:00,1.87101,1.87173,1.87101,1.87159,93000000.0
2007-09-28 08:10:00,1.87152,1.87347,1.87142,1.87294,118000000.0
2007-09-28 08:15:00,1.87287,1.87356,1.87257,1.87331,94000000.0
2007-09-28 08:20:00,1.87353,1.87406,1.87349,1.8739,91000000.0
2007-09-28 08:25:00,1.87389,1.8746,1.87337,1.8746,154000000.0
2007-09-28 08:30:00,1.87468,1.87478,1.87345,1.87359,216000000.0
2007-09-28 08:35:00,1.87364,1.87403,1.87305,1.87403,120000000.0
2007-09-28 08:40:00,1.87379,1.87391,1.87284,1.87298,123000000.0
2007-09-28 08:45:00,1.87283,1.87351,1.87266,1.87284,148000000.0
2007-09-28 08:50:00,1.87275,1.87376,1.87265,1.87297,232000000.0
2007-09-28 08:55:00,1.87313,1.87365,1.87285,1.87365,129000000.0
2007-09-28 09:00:00,1.87352,1.87352,1.87245,1.87254,98000000.0
2007-09-28 09:05:00,1.87249,1.87249,1.8703,1.8703,129000000.0
2007-09-28 09:10:00,1.87032,1.8731,1.8703,1.87272,216000000.0
2007-09-28 09:15:00,1.8725,1.87355,1.8725,1.87351,232000000.0
2007-09-28 09:20:00,1.87336,1.8734,1.87148,1.87162,273000000.0
2007-09-28 09:25:00,1.87191,1.87299,1.8718,1.87244,194000000.0
2007-09-28 09:30:00,1.87245,1.873,1.87167,1.873,151000000.0
2007-09-28 09:35:00,1.87285,1.87344,1.87261,1.87301,228000000.0
2007-09-28 09:40:00,1.87269,1.87362,1.87267,1.87362,226000000.0
2007-09-28 09:45:00,1.87388,1.87388,1.87332,1.87332,136000000.0
2007-09-28 09:50:00,1.87312,1.87312,1.87251,1.87289,196000000.0
2007-09-28 09:55:00,1.87301,1.87461,1.87296,1.87422,190000000.0
2007-09-28 10:00:00,1.87415,1.87424,1.87309,1.87324,196000000.0
2007-09-28 10:05:00,1.87331,1.87345,1.87235,1.87257,232000000.0
2007-09-28 10:10:00,1.8725,1.87283,1.87187,1.87208,303000000.0
2007-09-28 10:15:00,1.87192,1.87272,1.8719,1.87245,225000000.0
2007-09-28 10:20:00,1.8725,1.87487,1.87244,1.874,233000000.0
2007-09-28 10:25:00,1.87396,1.87396,1.87316,1.87322,301000000.0
2007-09-28 10:30:00,1.87337,1.87394,1.87275,1.87293,157000000.0
2007-09-28 10:35:00,1.87312,1.87345,1.87254,1.87254,140000000.0
2007-09-28 10:40:00,1.87249,1.87319,1.87245,1.87299,139000000.0
2007-09-28 10:45:00,1.87291,1.87408,1.87263,1.8739,165000000.0
2007-09-28 10:50:00,1.87407,1.87482,1.87403,1.87469,206000000.0
2007-09-28 10:55:00,1.87512,1.87618,1.87508,1.87558,176000000.0
2007-09-28 11:00:00,1.87544,1.87548,1.87368,1.87418,178000000.0
2007-09-28 11:05:00,1.87422,1.8753,1.87408,1.87512,142000000.0
2007-09-28 11:10:00,1.87546,1.87566,1.87482,1.87522,236000000.0
2007-09-28 11:15:00,1.87554,1.87734,1.87554,1.8768,218000000.0
2007-09-28 11:20:00,1.87682,1.87867,1.8768,1.87867,229000000.0
2007-09-28 11:25:00,1.87905,1.87908,1.87757,1.87771,183000000.0
2007-09-28 11:30:00,1.87767,1.87798,1.87637,1.87733,173000000.0
2007-09-28 11:35:00,1.87756,1.87772,1.87659,1.87772,231000000.0
2007-09-28 11:40:00,1.87765,1.87768,1.87668,1.87697,185000000.0
2007-09-28 11:45:00,1.87705,1.87791,1.87689,1.8771,169000000.0
2007-09-28 11:50:00,1.87716,1.87871,1.87716,1.87871,188000000.0
2007-09-28 11:55:00,1.8788,1.8788,1.8779,1.87838,200000000.0
2007-09-28 12:00:00,1.87838,1.87838,1.87746,1.87766,150000000.0
2007-09-28 12:05:00,1.87738,1.87795,1.87712,1.87763,112000000.0
2007-09-28 12:10:00,1.87741,1.87813,1.87628,1.87628,149000000.0
2007-09-28 12:15:00,1.87638,1.87645,1.87487,1.87552,180000000.0
2007-09-28 12:20:00,1.8754,1.87551,1.87491,1.87501,178000000.0
2007-09-28 12:25:00,1.87515,1.87531,1.8709,1.87163,208000000.0
2007-09-28 12:30:00,1.87371,1.87437,1.87201,1.87386,188000000.0
2007-09-28 12:35:00,1.87397,1.87491,1.87397,1.87429,110000000.0
2007-09-28 12:40:00,1.87475,1.87493,1.87444,1.87451,82000000.0
2007-09-28 12:45:00,1.87446,1.87485,1.8739,1.8739,160000000.0
2007-09-28 12:50:00,1.87358,1.87383,1.87299,1.87362,129000000.0
2007-09-28 12:55:00,1.87381,1.87389,1.87297,1.87344,131000000.0
2007-09-28 13:00:00,1.87347,1.87347,1.87243,1.87271,91000000.0
2007-09-28 13:05:00,1.87288,1.87388,1.87273,1.87353,126000000.0
2007-09-28 13:10:00,1.87386,1.87405,1.87312,1.87329,104000000.0
2007-09-28 13:15:00,1.87307,1.87308,1.87141,1.87141,141000000.0
2007-09-28 13:20:00,1.87122,1.87157,1.87085,1.87144,165000000.0
2007-09-28 13:25:00,1.8714,1.87351,1.87125,1.87351,128000000.0
2007-09-28 13:30:00,1.87366,1.87405,1.87311,1.87405,118000000.0
2007-09-28 13:35:00,1.87412,1.8747,1.87408,1.87463,143000000.0
2007-09-28 13:40:00,1.87466,1.87476,1.87395,1.87453,145000000.0
2007-09-28 13:45:00,1.87439,1.87497,1.87436,1.87444,101000000.0
2007-09-28 13:50:00,1.87449,1.87523,1.87437,1.87523,144000000.0
2007-09-28 13:55:00,1.87517,1.87531,1.87426,1.87426,144000000.0
2007-09-28 14:00:00,1.87428,1.87502,1.87428,1.87446,124000000.0
2007-09-28 14:05:00,1.87427,1.87457,1.87402,1.87402,128000000.0
2007-09-28 14:10:00,1.87373,1.87378,1.87274,1.87353,104000000.0
2007-09-28 14:15:00,1.87319,1.87361,1.87285,1.87328,86000000.0
2007-09-28 14:20:00,1.87296,1.87427,1.87235,1.87427,84000000.0
2007-09-28 14:25:00,1.87404,1.87502,1.874,1.87502,75000000.0
2007-09-28 14:30:00,1.87383,1.87436,1.87314,1.87414,67000000.0
2007-09-28 14:35:00,1.87374,1.87573,1.87374,1.8754,41000000.0
2007-09-28 14:40:00,1.8751,1.87723,1.8751,1.87539,43000000.0
2007-09-28 14:45:00,1.87517,1.87592,1.87419,1.87487,41000000.0
2007-09-28 14:50:00,1.87508,1.87682,1.87498,1.87663,39000000.0
2007-09-28 14:55:00,1.87667,1.87754,1.87663,1.8771,38000000.0
2007-09-28 15:00:00,1.87721,1.87726,1.87624,1.87667,37000000.0
2007-09-28 15:05:00,1.8767,1.87672,1.87518,1.87535,41000000.0
2007-09-28 15:10:00,1.87542,1.87619,1.87518,1.8756,47000000.0
2007-09-28 15:15:00,1.8757,1.87715,1.8757,1.87714,41000000.0
2007-09-28 15:20:00,1.87733,1.87773,1.87593,1.87669,42000000.0
2007-09-28 15:25:00,1.87668,1.87689,1.87577,1.87596,39000000.0
2007-09-28 15:30:00,1.87651,1.87708,1.87597,1.87708,45000000.0
2007-09-28 15:35:00,1.87717,1.87731,1.87453,1.87618,39000000.0
2007-09-28 15:40:00,1.87594,1.87627,1.87522,1.8759,44000000.0
2007-09-28 15:45:00,1.87593,1.87714,1.87593,1.87685,40000000.0
2007-09-28 15:50:00,1.87678,1.87708,1.87656,1.87689,42000000.0
2007-09-28 15:55:00,1.8768,1.8768,1.87283,1.87283,43000000.0
2007-09-28 16:00:00,1.87308,1.87432,1.87308,1.87342,43000000.0
2007-09-28 16:05:00,1.8736,1.87469,1.87352,1.87419,44000000.0
2007-09-28 16:10:00,1.87419,1.87565,1.87419,1.87557,44000000.0
2007-09-28 16:15:00,1.87568,1.87568,1.87406,1.8748,47000000.0
2007-09-28 16:20:00,1.87462,1.87473,1.87304,1.87427,44000000.0
2007-09-28 16:25:00,1.87428,1.87437,1.87208,1.87236,43000000.0
2007-09-28 16:30:00,1.87267,1.87341,1.87227,1.87341,42000000.0
2007-09-28 16:35:00,1.87351,1.87461,1.87338,1.87435,38000000.0
2007-09-28 16:40:00,1.87448,1.87563,1.87428,1.87459,42000000.0
2007-09-28 16:45:00,1.87489,1.8761,1.87332,1.8761,47000000.0
2007-09-28 16:50:00,1.87612,1.87804,1.87587,1.8778,39000000.0
2007-09-28 16:55:00,1.87771,1.88196,1.87707,1.88194,44000000.0
2007-09-28 17:00:00,1.88135,1.88135,1.87813,1.87968,40000000.0
2007-09-28 17:05:00,1.87979,1.88,1.87916,1.87977,44000000.0
2007-09-28 17:10:00,1.87975,1.87997,1.87854,1.87854,40000000.0
2007-09-28 17:15:00,1.87845,1.87885,1.87808,1.87832,40000000.0
2007-09-28 17:20:00,1.87849,1.87859,1.87727,1.8784,41000000.0
2007-09-28 17:25:00,1.87826,1.8793,1.87816,1.8791,38000000.0
2007-09-28 17:30:00,1.8787,1.87924,1.87819,1.87924,45000000.0
2007-09-28 17:35:00,1.87912,1.87933,1.87873,1.8788,36000000.0
2007-09-28 17:40:00,1.8786,1.87889,1.87842,1.87872,45000000.0
2007-09-28 17:45:00,1.87875,1.87917,1.87838,1.87877,37000000.0
2007-09-28 17:50:00,1.87894,1.87953,1.87854,1.87894,39000000.0
2007-09-28 17:55:00,1.87847,1.87889,1.87738,1.8786,44000000.0
2007-09-28 18:00:00,1.87857,1.8791,1.87731,1.87752,44000000.0
2007-09-28 18:05:00,1.87793,1.87927,1.87758,1.87909,44000000.0
2007-09-28 18:10:00,1.87898,1.87898,1.87715,1.87801,45000000.0
2007-09-28 18:15:00,1.87789,1.87795,1.87717,1.87722,46000000.0
2007-09-28 18:20:00,1.87708,1.8775,1.87547,1.87658,47000000.0
2007-09-28 18:25:00,1.87668,1.87725,1.87648,1.87725,36000000.0
2007-09-28 18:30:00,1.87713,1.87742,1.87679,1.87716,46000000.0
2007-09-28 18:35:00,1.87711,1.87776,1.87656,1.87749,38000000.0
2007-09-28 18:40:00,1.87737,1.87883,1.87694,1.87836,41000000.0
2007-09-28 18:45:00,1.87854,1.87863,1.8773,1.87746,44000000.0
2007-09-28 18:50:00,1.87782,1.88128,1.87782,1.88128,44000000.0
2007-09-28 18:55:00,1.88166,1.88166,1.88057,1.88078,41000000.0
2007-09-28 19:00:00,1.88075,1.88075,1.88031,1.8804,37000000.0
2007-09-28 19:05:00,1.88016,1.88042,1.87907,1.88034,40000000.0
2007-09-28 19:10:00,1.88017,1.88078,1.87888,1.88043,44000000.0
2007-09-28 19:15:00,1.88047,1.88189,1.88044,1.88189,47000000.0
2007-09-28 19:20:00,1.88192,1.88252,1.88182,1.88244,47000000.0
2007-09-28 19:25:00,1.88249,1.88299,1.88217,1.8822,41000000.0
2007-09-28 19:30:00,1.88232,1.88235,1.88175,1.88231,42000000.0
2007-09-28 19:35:00,1.88246,1.88278,1.88236,1.88268,38000000.0
2007-09-28 19:40:00,1.88335,1.88451,1.88277,1.88277,42000000.0
2007-09-28 19:45:00,1.88205,1.88368,1.88158,1.88358,40000000.0
2007-09-28 19:50:00,1.88366,1.88395,1.88328,1.88357,36000000.0
2007-09-28 19:55:00,1.88357,1.88453,1.88357,1.88445,41000000.0
2007-09-28 20:00:00,1.88462,1.88507,1.88259,1.88259,39000000.0
2007-09-28 20:05:00,1.88251,1.88309,1.88193,1.8822,45000000.0
2007-09-28 20:10:00,1.88195,1.88271,1.88122,1.88262,40000000.0
2007-09-28 20:15:00,1.88259,1.88305,1.88238,1.88305,42000000.0
2007-09-28 20:20:00,1.88352,1.88364,1.88251,1.88312,40000000.0
2007-09-28 20:25:00,1.883,1.8849,1.883,1.8848,43000000.0
2007-09-28 20:30:00,1.88515,1.88686,1.88505,1.88652,37000000.0
2007-09-28 20:35:00,1.88666,1.88712,1.88509,1.88532,46000000.0
2007-09-28 20:40:00,1.88554,1.88564,1.88368,1.88394,45000000.0
2007-09-28 20:45:00,1.88384,1.88384,1.88092,1.881,39000000.0
2007-09-28 20:50:00,1.88103,1.88308,1.88086,1.88294,50000000.0
2007-09-28 20:55:00,1.88281,1.88415,1.88182,1.88182,38000000.0
2007-09-28 21:00:00,1.88074,1.88152,1.88038,1.88152,36000000.0
2007-09-28 21:05:00,1.88158,1.88269,1.88151,1.88184,43000000.0
2007-09-28 21:10:00,1.88189,1.88269,1.88173,1.88244,41000000.0
2007-09-28 21:15:00,1.88259,1.88277,1.88144,1.88171,42000000.0
2007-09-28 21:20:00,1.88166,1.88247,1.88143,1.88186,49000000.0
2007-09-28 21:25:00,1.88212,1.8829,1.88212,1.88279,36000000.0
2007-09-28 21:30:00,1.88284,1.88284,1.88204,1.88243,45000000.0
2007-09-28 21:35:00,1.88245,1.88245,1.88201,1.88215,44000000.0
2007-09-28 21:40:00,1.88208,1.88237,1.88183,1.88215,31000000.0
2007-09-28 21:45:00,1.88185,1.88214,1.88079,1.88079,42000000.0
2007-09-28 21:50:00,1.88068,1.88117,1.88062,1.8808,36000000.0
2007-09-28 21:55:00,1.88072,1.88097,1.88051,1.88052,37000000.0
2007-09-28 22:00:00,1.88061,1.88067,1.88022,1.8804,42000000.0
2007-09-28 22:05:00,1.88024,1.88028,1.87975,1.87999,42000000.0
2007-09-28 22:10:00,1.87989,1.88033,1.87956,1.87991,42000000.0
2007-09-28 22:15:00,1.88002,1.88009,1.87944,1.87945,40000000.0
2007-09-28 22:20:00,1.8792,1.87934,1.87875,1.87926,39000000.0
2007-09-28 22:25:00,1.87979,1.88157,1.87979,1.88126,40000000.0
2007-09-28 22:30:00,1.88111,1.88417,1.88104,1.88163,38000000.0
2007-09-28 22:35:00,1.88135,1.88135,1.87928,1.87934,43000000.0
2007-09-28 22:40:00,1.87936,1.87965,1.87837,1.87882,43000000.0
2007-09-28 22:45:00,1.87904,1.8799,1.87886,1.87974,45000000.0
2007-09-28 22:50:00,1.87984,1.88257,1.87919,1.88244,40000000.0
2007-09-28 22:55:00,1.88257,1.88257,1.88062,1.8808,35000000.0
2007-09-30 23:00:00,1.88113,1.88113,1.87616,1.87628,39000000.0
2007-09-30 23:05:00,1.87646,1.8766,1.87611,1.87611,32000000.0
2007-09-30 23:10:00,1.87667,1.8767,1.87568,1.87568,43000000.0
2007-09-30 23:15:00,1.87563,1.8767,1.87536,1.8758,34000000.0
2007-09-30 23:20:00,1.87583,1.8761,1.8754,1.87608,36000000.0
2007-09-30 23:25:00,1.87608,1.87733,1.87566,1.87613,43000000.0
2007-09-30 23:30:00,1.87638,1.8767,1.87603,1.87633,29000000.0
2007-09-30 23:35:00,1.87655,1.87695,1.87587,1.87587,43000000.0
2007-09-30 23:40:00,1.87651,1.87663,1.87598,1.87645,36000000.0
2007-09-30 23:45:00,1.87643,1.8766,1.87635,1.87635,15000000.0
2007-09-30 23:50:00,1.8766,1.87691,1.8746,1.8765,44000000.0
2007-09-30 23:55:00,1.87625,1.87676,1.87595,1.87629,41000000.0
2007-10-01 00:00:00,1.87629,1.87673,1.87567,1.87667,37000000.0
2007-10-01 00:05:00,1.8807,1.88306,1.87621,1.87695,41000000.0
2007-10-01 00:10:00,1.87696,1.87818,1.87672,1.87752,39000000.0
2007-10-01 00:15:00,1.87796,1.8787,1.87793,1.8781,42000000.0
2007-10-01 00:20:00,1.87803,1.87824,1.87621,1.87643,44000000.0
2007-10-01 00:25:00,1.87659,1.87723,1.87659,1.87666,42000000.0
2007-10-01 00:30:00,1.87628,1.87694,1.87542,1.87694,47000000.0
2007-10-01 00:35:00,1.8773,1.87761,1.87527,1.87751,36000000.0
2007-10-01 00:40:00,1.87737,1.87827,1.87714,1.87827,42000000.0
2007-10-01 00:45:00,1.87827,1.87931,1.87827,1.87844,46000000.0
2007-10-01 00:50:00,1.8785,1.8785,1.8779,1.8779,36000000.0
2007-10-01 00:55:00,1.87781,1.87852,1.87761,1.87814,36000000.0
2007-10-01 01:00:00,1.87834,1.87954,1.87834,1.87888,41000000.0
2007-10-01 01:05:00,1.87891,1.87959,1.87891,1.87936,41000000.0
2007-10-01 01:10:00,1.87932,1.87947,1.87815,1.87832,45000000.0
2007-10-01 01:15:00,1.87845,1.87883,1.87786,1.87872,41000000.0
2007-10-01 01:20:00,1.87866,1.87879,1.87811,1.87823,40000000.0
2007-10-01 01:25:00,1.8782,1.8782,1.87707,1.87709,36000000.0
2007-10-01 01:30:00,1.87704,1.87704,1.87629,1.87629,40000000.0
2007-10-01 01:35:00,1.87655,1.8767,1.87617,1.87642,42000000.0
2007-10-01 01:40:00,1.87642,1.87661,1.87611,1.87641,43000000.0
2007-10-01 01:45:00,1.87656,1.87742,1.87646,1.87738,41000000.0
2007-10-01 01:50:00,1.87778,1.87802,1.87721,1.87742,43000000.0
2007-10-01 01:55:00,1.87734,1.8776,1.87534,1.87534,41000000.0
2007-10-01 02:00:00,1.8751,1.87554,1.87485,1.87525,59000000.0
2007-10-01 02:05:00,1.87532,1.87582,1.87524,1.87565,55000000.0
2007-10-01 02:10:00,1.87558,1.87668,1.87496,1.87668,43000000.0
2007-10-01 02:15:00,1.87639,1.87639,1.87561,1.87561,40000000.0
2007-10-01 02:20:00,1.87548,1.87599,1.87515,1.87519,48000000.0
2007-10-01 02:25:00,1.87468,1.87514,1.87452,1.87501,71000000.0
2007-10-01 02:30:00,1.87513,1.87528,1.87472,1.87506,57000000.0
2007-10-01 02:35:00,1.87504,1.87504,1.87476,1.8748,42000000.0
2007-10-01 02:40:00,1.87462,1.8748,1.87424,1.87456,50000000.0
2007-10-01 02:45:00,1.87456,1.87491,1.87366,1.87414,47000000.0
2007-10-01 02:50:00,1.87382,1.87429,1.87319,1.87369,43000000.0
2007-10-01 02:55:00,1.87305,1.8741,1.87305,1.87397,54000000.0
2007-10-01 03:00:00,1.8738,1.8738,1.87266,1.87273,43000000.0
2007-10-01 03:05:00,1.87275,1.87311,1.87254,1.87286,46000000.0
2007-10-01 03:10:00,1.87305,1.87355,1.8729,1.87342,37000000.0
2007-10-01 03:15:00,1.8735,1.87439,1.87299,1.87418,41000000.0
2007-10-01 03:20:00,1.87379,1.87379,1.86993,1.87302,38000000.0
2007-10-01 03:25:00,1.87284,1.87329,1.87259,1.873,53000000.0
2007-10-01 03:30:00,1.87289,1.87373,1.87269,1.87328,46000000.0
2007-10-01 03:35:00,1.87317,1.87415,1.87317,1.87385,40000000.0
2007-10-01 03:40:00,1.87364,1.8738,1.87282,1.87332,42000000.0
2007-10-01 03:45:00,1.87349,1.87355,1.87279,1.87295,58000000.0
2007-10-01 03:50:00,1.87315,1.87338,1.87234,1.87329,43000000.0
2007-10-01 03:55:00,1.873,1.8738,1.87261,1.8738,46000000.0
2007-10-01 04:00:00,1.87364,1.87382,1.8729,1.87317,55000000.0
2007-10-01 04:05:00,1.87343,1.87373,1.87332,1.87358,42000000.0
2007-10-01 04:10:00,1.87356,1.87373,1.87311,1.87337,43000000.0
2007-10-01 04:15:00,1.87357,1.87379,1.87305,1.87339,64000000.0
2007-10-01 04:20:00,1.87332,1.87373,1.87326,1.87345,48000000.0
2007-10-01 04:25:00,1.87348,1.87365,1.87275,1.87275,56000000.0
2007-10-01 04:30:00,1.8729,1.87325,1.87251,1.87275,56000000.0
2007-10-01 04:35:00,1.87266,1.87272,1.87122,1.87122,38000000.0
2007-10-01 04:40:00,1.87126,1.87157,1.87096,1.87141,46000000.0
2007-10-01 04:45:00,1.8715,1.87156,1.87069,1.87156,40000000.0
2007-10-01 04:50:00,1.87132,1.87152,1.86996,1.86996,49000000.0
2007-10-01 04:55:00,1.87,1.87044,1.86883,1.8689,49000000.0
2007-10-01 05:00:00,1.86868,1.86871,1.86728,1.86846,33000000.0
2007-10-01 05:05:00,1.86858,1.86904,1.86731,1.86765,51000000.0
2007-10-01 05:10:00,1.86746,1.86815,1.86724,1.8677,60000000.0
2007-10-01 05:15:00,1.86781,1.86781,1.8673,1.86734,53000000.0
2007-10-01 05:20:00,1.8673,1.86732,1.86553,1.86575,79000000.0
2007-10-01 05:25:00,1.86575,1.86583,1.8644,1.86509,125000000.0
2007-10-01 05:30:00,1.8648,1.86503,1.86456,1.86484,43000000.0
2007-10-01 05:35:00,1.86459,1.86534,1.86456,1.86524,54000000.0
2007-10-01 05:40:00,1.86433,1.8653,1.86433,1.86516,51000000.0
2007-10-01 05:45:00,1.86509,1.8651,1.86313,1.86313,57000000.0
2007-10-01 05:50:00,1.8626,1.86275,1.86005,1.86005,82000000.0
2007-10-01 05:55:00,1.85991,1.86314,1.85991,1.86291,71000000.0
2007-10-01 06:00:00,1.86249,1.86279,1.86161,1.86256,72000000.0
2007-10-01 06:05:00,1.86258,1.86364,1.86193,1.86281,45000000.0
2007-10-01 06:10:00,1.86284,1.86284,1.86204,1.86215,47000000.0
2007-10-01 06:15:00,1.86213,1.86213,1.8613,1.86147,52000000.0
2007-10-01 06:20:00,1.86171,1.86211,1.86023,1.86045,77000000.0
2007-10-01 06:25:00,1.86041,1.86099,1.86021,1.86099,41000000.0
2007-10-01 06:30:00,1.86147,1.86409,1.86099,1.864,84000000.0
2007-10-01 06:35:00,1.86419,1.86482,1.86347,1.86347,45000000.0
2007-10-01 06:40:00,1.86298,1.8633,1.86293,1.8633,42000000.0
2007-10-01 06:45:00,1.86321,1.86326,1.86123,1.86316,39000000.0
2007-10-01 06:50:00,1.86315,1.86354,1.86308,1.86354,46000000.0
2007-10-01 06:55:00,1.86368,1.86369,1.86275,1.86275,55000000.0
2007-10-01 07:00:00,1.86272,1.86398,1.86272,1.86325,56000000.0
2007-10-01 07:05:00,1.86336,1.86358,1.8631,1.86354,58000000.0
2007-10-01 07:10:00,1.86352,1.86352,1.86267,1.86311,61000000.0
2007-10-01 07:15:00,1.86312,1.86334,1.86298,1.86305,50000000.0
2007-10-01 07:20:00,1.86314,1.86323,1.86229,1.86249,60000000.0
2007-10-01 07:25:00,1.86248,1.86278,1.86158,1.86175,106000000.0
2007-10-01 07:30:00,1.86178,1.86206,1.86153,1.86178,76000000.0
2007-10-01 07:35:00,1.86165,1.86238,1.86117,1.86231,56000000.0
2007-10-01 07:40:00,1.86235,1.86262,1.86193,1.86193,72000000.0
2007-10-01 07:45:00,1.86187,1.86222,1.86142,1.8617,65000000.0
2007-10-01 07:50:00,1.86167,1.86182,1.85953,1.85967,97000000.0
2007-10-01 07:55:00,1.85968,1.85993,1.85948,1.85984,101000000.0
2007-10-01 08:00:00,1.85974,1.85978,1.85829,1.85956,106000000.0
2007-10-01 08:05:00,1.85994,1.86052,1.85994,1.86041,93000000.0
2007-10-01 08:10:00,1.86056,1.86056,1.85891,1.8591,118000000.0
2007-10-01 08:15:00,1.85894,1.85914,1.85826,1.85878,94000000.0
2007-10-01 08:20:00,1.85892,1.85914,1.85858,1.85863,91000000.0
2007-10-01 08:25:00,1.8586,1.85889,1.85826,1.85877,154000000.0
2007-10-01 08:30:00,1.85862,1.85872,1.85826,1.85842,216000000.0
2007-10-01 08:35:00,1.85864,1.85947,1.85852,1.8588,120000000.0
2007-10-01 08:40:00,1.85883,1.85883,1.85718,1.85863,123000000.0
2007-10-01 08:45:00,1.85389,1.85868,1.85389,1.85845,148000000.0
2007-10-01 08:50:00,1.85875,1.85911,1.85844,1.8587,232000000.0
2007-10-01 08:55:00,1.8587,1.85955,1.85836,1.85932,129000000.0
2007-10-01 09:00:00,1.85941,1.85987,1.85915,1.85938,98000000.0
2007-10-01 09:05:00,1.85916,1.86026,1.85909,1.86026,129000000.0
2007-10-01 09:10:00,1.8604,1.86065,1.85946,1.85948,216000000.0
2007-10-01 09:15:00,1.85907,1.85907,1.85811,1.85902,232000000.0
2007-10-01 09:20:00,1.85885,1.85914,1.85867,1.85883,273000000.0
2007-10-01 09:25:00,1.85869,1.85906,1.85812,1.85893,194000000.0
2007-10-01 09:30:00,1.85887,1.85894,1.85801,1.85894,151000000.0
2007-10-01 09:35:00,1.85935,1.86015,1.8589,1.85948,228000000.0
2007-10-01 09:40:00,1.85933,1.85999,1.8592,1.85946,226000000.0
2007-10-01 09:45:00,1.85951,1.86403,1.85951,1.86403,136000000.0
2007-10-01 09:50:00,1.86291,1.86291,1.86082,1.8609,196000000.0
2007-10-01 09:55:00,1.86092,1.86238,1.86059,1.86224,190000000.0
2007-10-01 10:00:00,1.86241,1.86279,1.86218,1.86251,196000000.0
2007-10-01 10:05:00,1.86258,1.8632,1.86203,1.86203,232000000.0
2007-10-01 10:10:00,1.8616,1.86252,1.86097,1.86179,303000000.0
2007-10-01 10:15:00,1.86219,1.86237,1.86181,1.86226,225000000.0
2007-10-01 10:20:00,1.86189,1.86229,1.86119,1.86119,233000000.0
2007-10-01 10:25:00,1.86123,1.86145,1.86032,1.86036,301000000.0
2007-10-01 10:30:00,1.86042,1.86108,1.85948,1.85952,157000000.0
2007-10-01 10:35:00,1.85924,1.86041,1.85923,1.86018,140000000.0
2007-10-01 10:40:00,1.85968,1.85992,1.85882,1.85891,139000000.0
2007-10-01 10:45:00,1.85886,1.8593,1.85738,1.85802,165000000.0
2007-10-01 10:50:00,1.85811,1.85896,1.85811,1.85841,206000000.0
2007-10-01 10:55:00,1.85866,1.85898,1.85834,1.85897,176000000.0
2007-10-01 11:00:00,1.85895,1.85953,1.85873,1.859,178000000.0
2007-10-01 11:05:00,1.8583,1.85874,1.8575,1.85754,142000000.0
2007-10-01 11:10:00,1.85747,1.85775,1.85723,1.85723,236000000.0
2007-10-01 11:15:00,1.85749,1.85791,1.85721,1.85788,218000000.0
2007-10-01 11:20:00,1.85804,1.85859,1.85785,1.85793,229000000.0
2007-10-01 11:25:00,1.85773,1.85813,1.85742,1.85764,183000000.0
2007-10-01 11:30:00,1.8579,1.85934,1.85762,1.85934,173000000.0
2007-10-01 11:35:00,1.85944,1.85967,1.85936,1.85937,231000000.0
2007-10-01 11:40:00,1.85935,1.85972,1.85866,1.85966,185000000.0
2007-10-01 11:45:00,1.85972,1.8606,1.85972,1.86042,169000000.0
2007-10-01 11:50:00,1.86042,1.86063,1.86002,1.86022,188000000.0
2007-10-01 11:55:00,1.86034,1.86098,1.86007,1.8608,200000000.0
2007-10-01 12:00:00,1.86064,1.86081,1.86004,1.8602,150000000.0
2007-10-01 12:05:00,1.86055,1.86091,1.85934,1.85952,112000000.0
2007-10-01 12:10:00,1.85947,1.85972,1.85871,1.85871,149000000.0
2007-10-01 12:15:00,1.85867,1.859,1.85787,1.85834,180000000.0
2007-10-01 12:20:00,1.85818,1.85875,1.85643,1.85873,178000000.0
2007-10-01 12:25:00,1.85872,1.85877,1.8565,1.85653,208000000.0
2007-10-01 12:30:00,1.85823,1.85911,1.85637,1.8591,188000000.0
2007-10-01 12:35:00,1.8592,1.85923,1.85795,1.85817,110000000.0
2007-10-01 12:40:00,1.8581,1.85904,1.85795,1.85904,82000000.0
2007-10-01 12:45:00,1.85902,1.85933,1.85835,1.85835,160000000.0
2007-10-01 12:50:00,1.85873,1.85875,1.85821,1.85821,129000000.0
2007-10-01 12:55:00,1.85836,1.85876,1.85694,1.85741,131000000.0
2007-10-01 13:00:00,1.85754,1.8598,1.85754,1.85963,91000000.0
2007-10-01 13:05:00,1.85978,1.86427,1.85978,1.86388,126000000.0
2007-10-01 13:10:00,1.8638,1.86476,1.86348,1.86475,104000000.0
2007-10-01 13:15:00,1.86473,1.86591,1.86468,1.8658,141000000.0
2007-10-01 13:20:00,1.86594,1.87165,1.86594,1.87038,165000000.0
2007-10-01 13:25:00,1.87055,1.87367,1.87034,1.87359,128000000.0
2007-10-01 13:30:00,1.87352,1.87352,1.8698,1.86995,118000000.0
2007-10-01 13:35:00,1.86992,1.87172,1.86986,1.87095,143000000.0
2007-10-01 13:40:00,1.87137,1.87163,1.87043,1.87045,145000000.0
2007-10-01 13:45:00,1.86987,1.86987,1.8671,1.86748,101000000.0
2007-10-01 13:50:00,1.86791,1.86961,1.86791,1.86861,144000000.0
2007-10-01 13:55:00,1.86864,1.86878,1.86745,1.868,144000000.0
2007-10-01 14:00:00,1.86773,1.86825,1.86773,1.86781,124000000.0
2007-10-01 14:05:00,1.86774,1.86813,1.86713,1.86713,128000000.0
2007-10-01 14:10:00,1.86683,1.8669,1.86439,1.8653,104000000.0
2007-10-01 14:15:00,1.86536,1.86592,1.86462,1.86462,86000000.0
2007-10-01 14:20:00,1.86479,1.86502,1.8646,1.86475,84000000.0
2007-10-01 14:25:00,1.86451,1.86537,1.86386,1.86537,75000000.0
2007-10-01 14:30:00,1.86557,1.86595,1.8647,1.8651,67000000.0
2007-10-01 14:35:00,1.86523,1.86527,1.86451,1.86487,41000000.0
2007-10-01 14:40:00,1.86472,1.86498,1.86378,1.86496,43000000.0
2007-10-01 14:45:00,1.86469,1.86469,1.86349,1.86367,41000000.0
2007-10-01 14:50:00,1.86358,1.86373,1.8623,1.8623,39000000.0
2007-10-01 14:55:00,1.86229,1.86256,1.86162,1.86243,38000000.0
2007-10-01 15:00:00,1.86268,1.8644,1.8625,1.86419,37000000.0
2007-10-01 15:05:00,1.86404,1.86499,1.86379,1.86479,41000000.0
2007-10-01 15:10:00,1.86467,1.8653,1.8638,1.8653,47000000.0
2007-10-01 15:15:00,1.86514,1.8677,1.86514,1.86641,41000000.0
2007-10-01 15:20:00,1.866,1.86829,1.866,1.86728,42000000.0
2007-10-01 15:25:00,1.86703,1.86778,1.86666,1.86672,39000000.0
2007-10-01 15:30:00,1.86665,1.86684,1.86594,1.86595,45000000.0
2007-10-01 15:35:00,1.86554,1.86624,1.86223,1.86441,39000000.0
2007-10-01 15:40:00,1.86457,1.86489,1.86345,1.86387,44000000.0
2007-10-01 15:45:00,1.86461,1.86475,1.86289,1.86328,40000000.0
2007-10-01 15:50:00,1.86314,1.86379,1.8631,1.86369,42000000.0
2007-10-01 15:55:00,1.86328,1.86387,1.86235,1.86354,43000000.0
2007-10-01 16:00:00,1.86331,1.86406,1.86331,1.86364,43000000.0
2007-10-01 16:05:00,1.8641,1.86487,1.86302,1.86331,44000000.0
2007-10-01 16:10:00,1.86262,1.86262,1.85993,1.86191,44000000.0
2007-10-01 16:15:00,1.86189,1.86192,1.86062,1.86177,47000000.0
2007-10-01 16:20:00,1.8617,1.86202,1.8608,1.86108,44000000.0
2007-10-01 16:25:00,1.86106,1.86148,1.86048,1.86137,43000000.0
2007-10-01 16:30:00,1.86137,1.86137,1.86034,1.86063,42000000.0
2007-10-01 16:35:00,1.86068,1.86082,1.85936,1.85936,38000000.0
2007-10-01 16:40:00,1.85957,1.86013,1.85945,1.86013,42000000.0
2007-10-01 16:45:00,1.86013,1.86048,1.85964,1.85964,47000000.0
2007-10-01 16:50:00,1.85957,1.86064,1.85902,1.86059,39000000.0
2007-10-01 16:55:00,1.86057,1.86199,1.86038,1.86159,44000000.0
2007-10-01 17:00:00,1.86174,1.86248,1.86037,1.86218,40000000.0
2007-10-01 17:05:00,1.86236,1.8628,1.86106,1.86114,44000000.0
2007-10-01 17:10:00,1.86102,1.86102,1.85953,1.86006,40000000.0
2007-10-01 17:15:00,1.8602,1.86035,1.85898,1.85917,40000000.0
2007-10-01 17:20:00,1.85897,1.85925,1.85854,1.85854,41000000.0
2007-10-01 17:25:00,1.85855,1.85909,1.85774,1.85869,38000000.0
2007-10-01 17:30:00,1.8586,1.8591,1.85823,1.85841,45000000.0
2007-10-01 17:35:00,1.85831,1.85846,1.85782,1.85821,36000000.0
2007-10-01 17:40:00,1.85827,1.85922,1.85802,1.85912,45000000.0
2007-10-01 17:45:00,1.85898,1.85898,1.85719,1.85719,37000000.0
2007-10-01 17:50:00,1.85735,1.85761,1.85623,1.85641,39000000.0
2007-10-01 17:55:00,1.8563,1.85795,1.85585,1.85714,44000000.0
2007-10-01 18:00:00,1.85676,1.85889,1.85676,1.857,44000000.0
2007-10-01 18:05:00,1.85714,1.85754,1.85695,1.85754,44000000.0
2007-10-01 18:10:00,1.85758,1.85827,1.85726,1.85814,45000000.0
2007-10-01 18:15:00,1.85833,1.85947,1.85758,1.85809,46000000.0
2007-10-01 18:20:00,1.85814,1.85946,1.85665,1.85946,47000000.0
2007-10-01 18:25:00,1.85948,1.86042,1.85929,1.86042,36000000.0
2007-10-01 18:30:00,1.86081,1.86081,1.85969,1.85974,46000000.0
2007-10-01 18:35:00,1.85986,1.85986,1.85922,1.85929,38000000.0
2007-10-01 18:40:00,1.85919,1.86002,1.85892,1.86002,41000000.0
2007-10-01 18:45:00,1.85932,1.85966,1.85913,1.85945,44000000.0
2007-10-01 18:50:00,1.8594,1.8594,1.85842,1.85893,44000000.0
2007-10-01 18:55:00,1.85907,1.85978,1.85907,1.8594,41000000.0
2007-10-01 19:00:00,1.85937,1.85998,1.85899,1.85961,37000000.0
2007-10-01 19:05:00,1.86011,1.86045,1.8597,1.85999,40000000.0
2007-10-01 19:10:00,1.85993,1.86027,1.85874,1.86019,44000000.0
2007-10-01 19:15:00,1.86046,1.86069,1.86035,1.86055,47000000.0
2007-10-01 19:20:00,1.86078,1.86078,1.85934,1.85957,47000000.0
2007-10-01 19:25:00,1.85979,1.85998,1.85804,1.8583,41000000.0
2007-10-01 19:30:00,1.85832,1.85915,1.85832,1.85853,42000000.0
2007-10-01 19:35:00,1.85817,1.85949,1.8581,1.85941,38000000.0
2007-10-01 19:40:00,1.85971,1.85973,1.85838,1.8584,42000000.0
2007-10-01 19:45:00,1.85811,1.85833,1.85756,1.8582,40000000.0
2007-10-01 19:50:00,1.85823,1.8585,1.85792,1.85834,36000000.0
2007-10-01 19:55:00,1.85814,1.85828,1.85718,1.85718,41000000.0
2007-10-01 20:00:00,1.85728,1.85737,1.85688,1.8571,39000000.0
2007-10-01 20:05:00,1.85714,1.85735,1.85669,1.85694,45000000.0
2007-10-01 20:10:00,1.85688,1.85704,1.8565,1.85681,40000000.0
2007-10-01 20:15:00,1.85676,1.85714,1.85664,1.85695,42000000.0
2007-10-01 20:20:00,1.85692,1.85719,1.85669,1.85717,40000000.0
2007-10-01 20:25:00,1.85709,1.85753,1.8568,1.85695,43000000.0
2007-10-01 20:30:00,1.85715,1.85715,1.8559,1.85634,37000000.0
2007-10-01 20:35:00,1.85694,1.85702,1.85597,1.85622,46000000.0
2007-10-01 20:40:00,1.85618,1.85663,1.85618,1.85649,45000000.0
2007-10-01 20:45:00,1.85645,1.85688,1.85611,1.85611,39000000.0
2007-10-01 20:50:00,1.85707,1.85711,1.85649,1.85687,50000000.0
2007-10-01 20:55:00,1.85678,1.85678,1.8561,1.85628,38000000.0
2007-10-01 21:00:00,1.85662,1.8574,1.85645,1.85675,36000000.0
2007-10-01 21:05:00,1.85657,1.8567,1.85598,1.856,43000000.0
2007-10-01 21:10:00,1.85611,1.85634,1.8557,1.85627,41000000.0
2007-10-01 21:15:00,1.85613,1.85828,1.85613,1.85793,42000000.0
2007-10-01 21:20:00,1.85776,1.85793,1.8567,1.85732,49000000.0
2007-10-01 21:25:00,1.8575,1.85788,1.85697,1.85738,36000000.0
2007-10-01 21:30:00,1.85721,1.85721,1.85625,1.85632,37000000.0
2007-10-01 21:35:00,1.85643,1.85693,1.8563,1.85661,44000000.0
2007-10-01 21:40:00,1.85657,1.85676,1.85638,1.85668,40000000.0
2007-10-01 21:45:00,1.85646,1.85667,1.85607,1.85638,42000000.0
2007-10-01 21:50:00,1.85605,1.85693,1.85544,1.85679,36000000.0
2007-10-01 21:55:00,1.85684,1.85693,1.85646,1.85647,37000000.0
2007-10-01 22:00:00,1.85658,1.8572,1.85611,1.85633,42000000.0
2007-10-01 22:05:00,1.85632,1.85677,1.85625,1.85631,42000000.0
2007-10-01 22:10:00,1.85616,1.85655,1.85517,1.85517,42000000.0
2007-10-01 22:15:00,1.85543,1.85621,1.85531,1.85583,40000000.0
2007-10-01 22:20:00,1.85614,1.85641,1.85589,1.85636,39000000.0
2007-10-01 22:25:00,1.85625,1.85632,1.85597,1.8562,40000000.0
2007-10-01 22:30:00,1.85617,1.85628,1.85539,1.85624,38000000.0
2007-10-01 22:35:00,1.85606,1.85714,1.856,1.85714,43000000.0
2007-10-01 22:40:00,1.85676,1.85676,1.85556,1.85595,43000000.0
2007-10-01 22:45:00,1.8561,1.85632,1.85543,1.85569,45000000.0
2007-10-01 22:50:00,1.85552,1.85569,1.85464,1.85569,40000000.0
2007-10-01 22:55:00,1.85584,1.85584,1.85522,1.85526,35000000.0
2007-10-01 23:00:00,1.85513,1.8564,1.85513,1.85592,39000000.0
2007-10-01 23:05:00,1.85578,1.85578,1.85472,1.85578,42000000.0
2007-10-01 23:10:00,1.85586,1.85601,1.85525,1.85548,43000000.0
2007-10-01 23:15:00,1.85515,1.85589,1.85512,1.85544,41000000.0
2007-10-01 23:20:00,1.85524,1.85584,1.85441,1.85562,44000000.0
2007-10-01 23:25:00,1.85562,1.85579,1.85498,1.85554,43000000.0
2007-10-01 23:30:00,1.85575,1.85575,1.85519,1.85543,37000000.0
2007-10-01 23:35:00,1.85562,1.85619,1.85562,1.85585,43000000.0
2007-10-01 23:40:00,1.85591,1.85591,1.85487,1.85487,36000000.0
2007-10-01 23:45:00,1.85501,1.85576,1.85499,1.85551,40000000.0
2007-10-01 23:50:00,1.85543,1.85574,1.85334,1.85519,44000000.0
2007-10-01 23:55:00,1.85542,1.85585,1.85528,1.85529,33000000.0
2007-10-02 00:00:00,1.8551,1.85541,1.8551,1.85532,37000000.0
2007-10-02 00:05:00,1.85519,1.85576,1.85507,1.85569,41000000.0
2007-10-02 00:10:00,1.85568,1.8557,1.85467,1.85522,39000000.0
2007-10-02 00:15:00,1.85542,1.85595,1.85503,1.85595,42000000.0
2007-10-02 00:20:00,1.85591,1.85627,1.85583,1.8561,44000000.0
2007-10-02 00:25:00,1.85614,1.85625,1.85579,1.85581,32000000.0
2007-10-02 00:30:00,1.85585,1.85609,1.85525,1.85575,47000000.0
2007-10-02 00:35:00,1.85629,1.85741,1.85472,1.8573,36000000.0
2007-10-02 00:40:00,1.85742,1.85863,1.85667,1.85855,42000000.0
2007-10-02 00:45:00,1.85811,1.85813,1.85668,1.85737,46000000.0
2007-10-02 00:50:00,1.85734,1.85782,1.85682,1.85691,36000000.0
2007-10-02 00:55:00,1.85703,1.85721,1.85672,1.8568,36000000.0
2007-10-02 01:00:00,1.85691,1.85735,1.85657,1.85712,41000000.0
2007-10-02 01:05:00,1.85716,1.85721,1.85685,1.85718,41000000.0
2007-10-02 01:10:00,1.85718,1.85844,1.8568,1.85834,45000000.0
2007-10-02 01:15:00,1.85867,1.85901,1.8582,1.8582,41000000.0
2007-10-02 01:20:00,1.85785,1.85834,1.85785,1.85818,40000000.0
2007-10-02 01:25:00,1.85814,1.85856,1.85789,1.85856,36000000.0
2007-10-02 01:30:00,1.85856,1.85944,1.85829,1.85929,40000000.0
2007-10-02 01:35:00,1.85939,1.85952,1.85849,1.8585,42000000.0
2007-10-02 01:40:00,1.85852,1.85986,1.85823,1.85951,43000000.0
2007-10-02 01:45:00,1.85952,1.85957,1.85917,1.85939,33000000.0
2007-10-02 01:50:00,1.85939,1.8597,1.85901,1.85964,43000000.0
2007-10-02 01:55:00,1.85989,1.86027,1.85838,1.85965,41000000.0
2007-10-02 02:00:00,1.85951,1.86064,1.85864,1.86064,59000000.0
2007-10-02 02:05:00,1.86067,1.86067,1.85945,1.85959,55000000.0
2007-10-02 02:10:00,1.86,1.86006,1.85939,1.85995,43000000.0
2007-10-02 02:15:00,1.85988,1.86064,1.85988,1.86047,40000000.0
2007-10-02 02:20:00,1.86099,1.86185,1.86052,1.86052,48000000.0
2007-10-02 02:25:00,1.86024,1.8603,1.85887,1.85914,71000000.0
2007-10-02 02:30:00,1.8591,1.85915,1.85876,1.85885,57000000.0
2007-10-02 02:35:00,1.85874,1.85874,1.8571,1.8571,42000000.0
2007-10-02 02:40:00,1.85673,1.85758,1.85614,1.85758,50000000.0
2007-10-02 02:45:00,1.85753,1.85873,1.85753,1.85845,47000000.0
2007-10-02 02:50:00,1.85834,1.85891,1.85834,1.8586,43000000.0
2007-10-02 02:55:00,1.85847,1.85919,1.85845,1.85845,54000000.0
2007-10-02 03:00:00,1.85815,1.85989,1.8578,1.85983,43000000.0
2007-10-02 03:05:00,1.85973,1.86087,1.85959,1.86023,46000000.0
2007-10-02 03:10:00,1.86028,1.86029,1.85934,1.86014,43000000.0
2007-10-02 03:15:00,1.85995,1.86182,1.85949,1.86164,41000000.0
2007-10-02 03:20:00,1.86161,1.86161,1.85853,1.86081,38000000.0
2007-10-02 03:25:00,1.86117,1.86349,1.86117,1.86326,53000000.0
2007-10-02 03:30:00,1.86317,1.86451,1.86317,1.86345,46000000.0
2007-10-02 03:35:00,1.86264,1.86264,1.86006,1.86176,40000000.0
2007-10-02 03:40:00,1.86174,1.86243,1.86127,1.86177,42000000.0
2007-10-02 03:45:00,1.86235,1.86235,1.8616,1.862,58000000.0
2007-10-02 03:50:00,1.862,1.862,1.85975,1.86054,43000000.0
2007-10-02 03:55:00,1.86044,1.86153,1.86044,1.86103,46000000.0
2007-10-02 04:00:00,1.8606,1.86099,1.86019,1.86019,50000000.0
2007-10-02 04:05:00,1.86018,1.86069,1.86014,1.86014,42000000.0
2007-10-02 04:10:00,1.86003,1.86048,1.85939,1.86033,43000000.0
2007-10-02 04:15:00,1.86041,1.86157,1.86021,1.86077,64000000.0
2007-10-02 04:20:00,1.86096,1.86298,1.86096,1.8624,48000000.0
2007-10-02 04:25:00,1.86221,1.86233,1.86075,1.86188,56000000.0
2007-10-02 04:30:00,1.86172,1.86261,1.86122,1.86251,56000000.0
2007-10-02 04:35:00,1.86252,1.86258,1.86186,1.86201,38000000.0
2007-10-02 04:40:00,1.86215,1.86222,1.86166,1.86203,46000000.0
2007-10-02 04:45:00,1.86225,1.86239,1.86046,1.86061,40000000.0
2007-10-02 04:50:00,1.86059,1.8613,1.86059,1.8613,49000000.0
2007-10-02 04:55:00,1.86154,1.86181,1.86092,1.86145,49000000.0
2007-10-02 05:00:00,1.86118,1.86263,1.86056,1.86263,33000000.0
2007-10-02 05:05:00,1.86286,1.86295,1.86236,1.86262,51000000.0
2007-10-02 05:10:00,1.86265,1.86317,1.86249,1.86294,60000000.0
2007-10-02 05:15:00,1.86258,1.86312,1.86249,1.86283,53000000.0
2007-10-02 05:20:00,1.86265,1.86265,1.86105,1.86188,79000000.0
2007-10-02 05:25:00,1.86202,1.86281,1.86171,1.86258,125000000.0
2007-10-02 05:30:00,1.8626,1.86439,1.86259,1.86301,43000000.0
2007-10-02 05:35:00,1.86269,1.86302,1.86181,1.86206,54000000.0
2007-10-02 05:40:00,1.86201,1.86272,1.86187,1.86272,42000000.0
2007-10-02 05:45:00,1.86283,1.86371,1.86212,1.86336,57000000.0
2007-10-02 05:50:00,1.86333,1.86404,1.86312,1.86404,82000000.0
2007-10-02 05:55:00,1.86386,1.86427,1.86222,1.86305,74000000.0
2007-10-02 06:00:00,1.86349,1.8635,1.86284,1.86305,72000000.0
2007-10-02 06:05:00,1.86297,1.86327,1.86212,1.86327,45000000.0
2007-10-02 06:10:00,1.86335,1.86414,1.86335,1.86351,47000000.0
2007-10-02 06:15:00,1.86355,1.864,1.86342,1.86392,55000000.0
2007-10-02 06:20:00,1.86364,1.86416,1.86358,1.86411,77000000.0
2007-10-02 06:25:00,1.86423,1.8665,1.86423,1.86594,41000000.0
2007-10-02 06:30:00,1.86592,1.86603,1.86576,1.86601,83000000.0
2007-10-02 06:35:00,1.86612,1.86681,1.86599,1.86668,45000000.0
2007-10-02 06:40:00,1.8662,1.8662,1.86532,1.86564,42000000.0
2007-10-02 06:45:00,1.86541,1.86587,1.86369,1.86587,39000000.0
2007-10-02 06:50:00,1.86586,1.86669,1.86571,1.86663,46000000.0
2007-10-02 06:55:00,1.86662,1.86668,1.86545,1.8657,55000000.0
2007-10-02 07:00:00,1.86573,1.86709,1.86514,1.8666,56000000.0
2007-10-02 07:05:00,1.866,1.86749,1.86533,1.86714,58000000.0
2007-10-02 07:10:00,1.86699,1.86713,1.86573,1.86578,61000000.0
2007-10-02 07:15:00,1.86576,1.86607,1.86557,1.8657,50000000.0
2007-10-02 07:20:00,1.86607,1.86607,1.86425,1.86451,60000000.0
2007-10-02 07:25:00,1.86447,1.86553,1.86413,1.86543,106000000.0
2007-10-02 07:30:00,1.86523,1.86651,1.8652,1.86575,76000000.0
2007-10-02 07:35:00,1.86583,1.86657,1.8657,1.86608,56000000.0
2007-10-02 07:40:00,1.86614,1.86661,1.86529,1.86616,72000000.0
2007-10-02 07:45:00,1.86611,1.86617,1.86548,1.86585,65000000.0
2007-10-02 07:50:00,1.86594,1.86614,1.86525,1.86534,97000000.0
2007-10-02 07:55:00,1.86536,1.86569,1.86483,1.86521,101000000.0
2007-10-02 08:00:00,1.86527,1.86653,1.86517,1.86629,106000000.0
2007-10-02 08:05:00,1.86634,1.86743,1.8663,1.86643,93000000.0
2007-10-02 08:10:00,1.86708,1.86987,1.86697,1.86942,118000000.0
2007-10-02 08:15:00,1.86938,1.87012,1.86873,1.86997,94000000.0
2007-10-02 08:20:00,1.87032,1.87174,1.87019,1.8714,91000000.0
2007-10-02 08:25:00,1.87103,1.87117,1.86965,1.87089,154000000.0
2007-10-02 08:30:00,1.87119,1.87303,1.87119,1.87275,216000000.0
2007-10-02 08:35:00,1.87282,1.87351,1.87227,1.87227,120000000.0
2007-10-02 08:40:00,1.87213,1.87318,1.87187,1.87264,123000000.0
2007-10-02 08:45:00,1.87252,1.87306,1.87204,1.87288,148000000.0
2007-10-02 08:50:00,1.87284,1.8764,1.87245,1.8764,232000000.0
2007-10-02 08:55:00,1.87652,1.87795,1.87614,1.87783,129000000.0
2007-10-02 09:00:00,1.87772,1.87772,1.87641,1.87652,98000000.0
2007-10-02 09:05:00,1.8766,1.8766,1.87354,1.87354,129000000.0
2007-10-02 09:10:00,1.87314,1.87403,1.87299,1.87299,216000000.0
2007-10-02 09:15:00,1.87272,1.87338,1.87116,1.8717,232000000.0
2007-10-02 09:20:00,1.87199,1.87486,1.8719,1.87486,273000000.0
2007-10-02 09:25:00,1.8751,1.87554,1.87363,1.87554,194000000.0
2007-10-02 09:30:00,1.87552,1.87552,1.87441,1.87459,151000000.0
2007-10-02 09:35:00,1.87464,1.87485,1.87212,1.87218,228000000.0
2007-10-02 09:40:00,1.87187,1.87263,1.87124,1.87253,226000000.0
2007-10-02 09:45:00,1.87256,1.87273,1.87156,1.87156,136000000.0
2007-10-02 09:50:00,1.87165,1.87199,1.87144,1.87155,196000000.0
2007-10-02 09:55:00,1.87152,1.87152,1.86951,1.86971,190000000.0
2007-10-02 10:00:00,1.86957,1.86957,1.86916,1.86916,196000000.0
2007-10-02 10:05:00,1.8694,1.8694,1.86764,1.86788,232000000.0
2007-10-02 10:10:00,1.86766,1.86766,1.86495,1.86495,303000000.0
2007-10-02 10:15:00,1.86467,1.86467,1.86307,1.86326,225000000.0
2007-10-02 10:20:00,1.86325,1.86325,1.86207,1.86221,233000000.0
2007-10-02 10:25:00,1.86211,1.86336,1.86204,1.8633,301000000.0
2007-10-02 10:30:00,1.86377,1.86529,1.86337,1.86483,157000000.0
2007-10-02 10:35:00,1.86467,1.86632,1.86463,1.86581,140000000.0
2007-10-02 10:40:00,1.86569,1.8664,1.86523,1.86582,139000000.0
2007-10-02 10:45:00,1.86566,1.86625,1.8655,1.86584,165000000.0
2007-10-02 10:50:00,1.86563,1.86865,1.86563,1.86829,206000000.0
2007-10-02 10:55:00,1.86848,1.86874,1.86813,1.86834,176000000.0
2007-10-02 11:00:00,1.86842,1.86857,1.8667,1.86697,178000000.0
2007-10-02 11:05:00,1.86676,1.86735,1.86593,1.86693,142000000.0
2007-10-02 11:10:00,1.8667,1.86678,1.86554,1.86578,236000000.0
2007-10-02 11:15:00,1.86564,1.8665,1.86532,1.86614,218000000.0
2007-10-02 11:20:00,1.86598,1.86619,1.86561,1.86576,229000000.0
2007-10-02 11:25:00,1.86561,1.86607,1.86552,1.86571,183000000.0
2007-10-02 11:30:00,1.86564,1.86565,1.86505,1.86537,173000000.0
2007-10-02 11:35:00,1.86488,1.8655,1.86412,1.86446,231000000.0
2007-10-02 11:40:00,1.86455,1.86474,1.86432,1.86474,185000000.0
2007-10-02 11:45:00,1.86458,1.86557,1.86446,1.86525,169000000.0
2007-10-02 11:50:00,1.86526,1.86589,1.86498,1.86589,188000000.0
2007-10-02 11:55:00,1.86589,1.86593,1.8648,1.8648,200000000.0
2007-10-02 12:00:00,1.86431,1.86551,1.86431,1.86519,150000000.0
2007-10-02 12:05:00,1.86495,1.86495,1.86355,1.86355,112000000.0
2007-10-02 12:10:00,1.86367,1.86394,1.86202,1.86236,149000000.0
2007-10-02 12:15:00,1.86242,1.86373,1.86229,1.86365,180000000.0
2007-10-02 12:20:00,1.86367,1.86395,1.86238,1.8625,178000000.0
2007-10-02 12:25:00,1.86251,1.86359,1.86091,1.86097,208000000.0
2007-10-02 12:30:00,1.86251,1.86382,1.86077,1.8637,188000000.0
2007-10-02 12:35:00,1.86359,1.86436,1.86359,1.86434,110000000.0
2007-10-02 12:40:00,1.8644,1.8654,1.8644,1.86456,82000000.0
2007-10-02 12:45:00,1.86465,1.86473,1.86244,1.86347,160000000.0
2007-10-02 12:50:00,1.8633,1.8633,1.86181,1.86235,129000000.0
2007-10-02 12:55:00,1.86254,1.86403,1.86254,1.86364,131000000.0
2007-10-02 13:00:00,1.86414,1.86441,1.86309,1.86309,91000000.0
2007-10-02 13:05:00,1.86312,1.86385,1.86312,1.86336,126000000.0
2007-10-02 13:10:00,1.8636,1.86381,1.86315,1.86329,104000000.0
2007-10-02 13:15:00,1.86301,1.86414,1.86282,1.86394,141000000.0
2007-10-02 13:20:00,1.86423,1.86538,1.86423,1.86473,165000000.0
2007-10-02 13:25:00,1.86463,1.8649,1.86264,1.86301,128000000.0
2007-10-02 13:30:00,1.86327,1.86335,1.8622,1.86287,118000000.0
2007-10-02 13:35:00,1.86239,1.86294,1.86195,1.86265,143000000.0
2007-10-02 13:40:00,1.86276,1.86292,1.86161,1.86161,145000000.0
2007-10-02 13:45:00,1.86142,1.86255,1.8607,1.8623,101000000.0
2007-10-02 13:50:00,1.86259,1.86417,1.86246,1.86396,144000000.0
2007-10-02 13:55:00,1.86401,1.86401,1.86244,1.86244,144000000.0
2007-10-02 14:00:00,1.86239,1.86317,1.86212,1.86212,124000000.0
2007-10-02 14:05:00,1.86215,1.86286,1.86164,1.86166,128000000.0
2007-10-02 14:10:00,1.86139,1.86262,1.86114,1.86114,104000000.0
2007-10-02 14:15:00,1.86122,1.8621,1.86113,1.86169,86000000.0
2007-10-02 14:20:00,1.86194,1.86201,1.86071,1.86075,84000000.0
2007-10-02 14:25:00,1.86072,1.86079,1.85941,1.85941,75000000.0
2007-10-02 14:30:00,1.85911,1.85917,1.85782,1.85798,67000000.0
2007-10-02 14:35:00,1.85817,1.85822,1.85746,1.85799,41000000.0
2007-10-02 14:40:00,1.85791,1.85791,1.85688,1.85714,43000000.0
2007-10-02 14:45:00,1.8571,1.85722,1.8568,1.85701,41000000.0
2007-10-02 14:50:00,1.85687,1.85722,1.85657,1.85662,39000000.0
2007-10-02 14:55:00,1.85679,1.85772,1.85671,1.85758,38000000.0
2007-10-02 15:00:00,1.85752,1.85779,1.85687,1.85779,37000000.0
2007-10-02 15:05:00,1.8579,1.85831,1.85776,1.85826,41000000.0
2007-10-02 15:10:00,1.85825,1.8595,1.85778,1.85914,47000000.0
2007-10-02 15:15:00,1.85861,1.85911,1.85841,1.85895,41000000.0
2007-10-02 15:20:00,1.85905,1.86183,1.85905,1.86174,42000000.0
2007-10-02 15:25:00,1.86203,1.86243,1.86168,1.86208,39000000.0
2007-10-02 15:30:00,1.86212,1.86268,1.86138,1.86175,45000000.0
2007-10-02 15:35:00,1.86173,1.86246,1.86038,1.86161,39000000.0
2007-10-02 15:40:00,1.86135,1.86145,1.86093,1.86093,44000000.0
2007-10-02 15:45:00,1.86118,1.8615,1.86022,1.86111,40000000.0
2007-10-02 15:50:00,1.86086,1.8621,1.86068,1.86097,42000000.0
2007-10-02 15:55:00,1.86067,1.86155,1.86042,1.86155,43000000.0
2007-10-02 16:00:00,1.86155,1.86177,1.86025,1.86107,43000000.0
2007-10-02 16:05:00,1.86108,1.86124,1.8594,1.85941,44000000.0
2007-10-02 16:10:00,1.85951,1.86046,1.85941,1.86038,44000000.0
2007-10-02 16:15:00,1.86063,1.86113,1.85909,1.86087,47000000.0
2007-10-02 16:20:00,1.86158,1.86385,1.86158,1.86372,44000000.0
2007-10-02 16:25:00,1.86407,1.86739,1.86378,1.86739,43000000.0
2007-10-02 16:30:00,1.86787,1.86884,1.86654,1.86789,42000000.0
2007-10-02 16:35:00,1.8677,1.8677,1.86629,1.86674,38000000.0
2007-10-02 16:40:00,1.86668,1.86675,1.86495,1.8655,42000000.0
2007-10-02 16:45:00,1.86549,1.86556,1.86458,1.86462,47000000.0
2007-10-02 16:50:00,1.86469,1.86481,1.86236,1.86236,39000000.0
2007-10-02 16:55:00,1.86201,1.86343,1.86149,1.86277,44000000.0
2007-10-02 17:00:00,1.86298,1.86298,1.86084,1.86274,40000000.0
2007-10-02 17:05:00,1.86255,1.86308,1.86213,1.86275,44000000.0
2007-10-02 17:10:00,1.86289,1.86307,1.86134,1.86231,40000000.0
2007-10-02 17:15:00,1.86249,1.86319,1.86201,1.86319,40000000.0
2007-10-02 17:20:00,1.86321,1.86321,1.86065,1.86147,41000000.0
2007-10-02 17:25:00,1.86194,1.86243,1.86143,1.86203,38000000.0
2007-10-02 17:30:00,1.8618,1.86229,1.86095,1.86095,45000000.0
2007-10-02 17:35:00,1.86045,1.86156,1.8602,1.86151,36000000.0
2007-10-02 17:40:00,1.86152,1.86152,1.86059,1.86083,45000000.0
2007-10-02 17:45:00,1.86121,1.86151,1.86097,1.8614,37000000.0
2007-10-02 17:50:00,1.86143,1.86203,1.86128,1.86201,39000000.0
2007-10-02 17:55:00,1.86197,1.86216,1.86147,1.86147,44000000.0
2007-10-02 18:00:00,1.86105,1.86239,1.86105,1.86239,44000000.0
2007-10-02 18:05:00,1.86253,1.86289,1.86238,1.86289,44000000.0
2007-10-02 18:10:00,1.86302,1.86308,1.86229,1.86234,45000000.0
2007-10-02 18:15:00,1.86241,1.86303,1.86237,1.86303,46000000.0
2007-10-02 18:20:00,1.86342,1.86386,1.86196,1.86353,47000000.0
2007-10-02 18:25:00,1.86353,1.86395,1.86321,1.86392,36000000.0
2007-10-02 18:30:00,1.86393,1.86393,1.86313,1.86313,46000000.0
2007-10-02 18:35:00,1.86328,1.86343,1.86263,1.86299,38000000.0
2007-10-02 18:40:00,1.86301,1.86375,1.86286,1.86375,41000000.0
2007-10-02 18:45:00,1.86385,1.86407,1.86336,1.8638,44000000.0
2007-10-02 18:50:00,1.86395,1.86395,1.86329,1.86344,44000000.0
2007-10-02 18:55:00,1.86352,1.86379,1.86311,1.86315,41000000.0
2007-10-02 19:00:00,1.8631,1.8633,1.86265,1.86279,37000000.0
2007-10-02 19:05:00,1.86276,1.863,1.86221,1.86289,40000000.0
2007-10-02 19:10:00,1.86262,1.86263,1.8611,1.8624,44000000.0
2007-10-02 19:15:00,1.86244,1.86257,1.86179,1.86206,47000000.0
2007-10-02 19:20:00,1.86237,1.8628,1.86183,1.8628,47000000.0
2007-10-02 19:25:00,1.86292,1.86301,1.86276,1.86292,41000000.0
2007-10-02 19:30:00,1.8629,1.86339,1.86284,1.86307,42000000.0
2007-10-02 19:35:00,1.86298,1.86312,1.86239,1.86239,38000000.0
2007-10-02 19:40:00,1.86255,1.86297,1.86221,1.86249,42000000.0
2007-10-02 19:45:00,1.86281,1.86334,1.86243,1.8632,40000000.0
2007-10-02 19:50:00,1.86305,1.86305,1.8623,1.86302,36000000.0
2007-10-02 19:55:00,1.86284,1.86295,1.86219,1.86244,41000000.0
2007-10-02 20:00:00,1.86246,1.86246,1.8617,1.86216,39000000.0
2007-10-02 20:05:00,1.86205,1.86226,1.86114,1.86211,45000000.0
2007-10-02 20:10:00,1.86201,1.8623,1.86095,1.86121,40000000.0
2007-10-02 20:15:00,1.86112,1.86112,1.8598,1.86032,42000000.0
2007-10-02 20:20:00,1.86013,1.86032,1.85983,1.86032,40000000.0
2007-10-02 20:25:00,1.86009,1.86029,1.85927,1.85927,43000000.0
2007-10-02 20:30:00,1.85945,1.85982,1.85929,1.85971,37000000.0
2007-10-02 20:35:00,1.85962,1.85979,1.85867,1.85893,46000000.0
2007-10-02 20:40:00,1.85865,1.85898,1.85787,1.85882,45000000.0
2007-10-02 20:45:00,1.85895,1.85909,1.85685,1.85695,39000000.0
2007-10-02 20:50:00,1.85723,1.85749,1.85663,1.85678,50000000.0
2007-10-02 20:55:00,1.85719,1.85874,1.85701,1.85828,38000000.0
2007-10-02 21:00:00,1.85852,1.86127,1.85836,1.8606,36000000.0
2007-10-02 21:05:00,1.86054,1.86082,1.85992,1.86008,43000000.0
2007-10-02 21:10:00,1.86021,1.86036,1.85977,1.85999,41000000.0
2007-10-02 21:15:00,1.85992,1.86056,1.8597,1.86043,42000000.0
2007-10-02 21:20:00,1.86032,1.86067,1.86005,1.86026,49000000.0
2007-10-02 21:25:00,1.86051,1.86065,1.85976,1.85986,29000000.0
2007-10-02 21:30:00,1.86025,1.86105,1.85984,1.86104,45000000.0
2007-10-02 21:35:00,1.86104,1.86119,1.8603,1.86066,44000000.0
2007-10-02 21:40:00,1.8608,1.86092,1.86019,1.86083,31000000.0
2007-10-02 21:45:00,1.86058,1.86092,1.86029,1.86071,42000000.0
2007-10-02 21:50:00,1.86059,1.86061,1.85982,1.8606,36000000.0
2007-10-02 21:55:00,1.86062,1.86168,1.86054,1.86146,37000000.0
2007-10-02 22:00:00,1.86168,1.86223,1.86133,1.86146,42000000.0
2007-10-02 22:05:00,1.86151,1.86226,1.86145,1.86226,42000000.0
2007-10-02 22:10:00,1.86223,1.8626,1.86193,1.86211,42000000.0
2007-10-02 22:15:00,1.86218,1.8622,1.86121,1.86184,40000000.0
2007-10-02 22:20:00,1.86187,1.86212,1.86121,1.86212,39000000.0
2007-10-02 22:25:00,1.86254,1.86361,1.86237,1.86361,40000000.0
2007-10-02 22:30:00,1.86381,1.86416,1.86339,1.86408,38000000.0
2007-10-02 22:35:00,1.86405,1.86465,1.864,1.86465,43000000.0
2007-10-02 22:40:00,1.86454,1.86623,1.86441,1.86623,43000000.0
2007-10-02 22:45:00,1.86669,1.86743,1.86634,1.86715,45000000.0
2007-10-02 22:50:00,1.86695,1.8672,1.86556,1.86579,40000000.0
2007-10-02 22:55:00,1.86611,1.86731,1.86611,1.86672,35000000.0
2007-10-02 23:00:00,1.86726,1.86857,1.86667,1.86857,39000000.0
2007-10-02 23:05:00,1.86845,1.87003,1.86814,1.86814,42000000.0
2007-10-02 23:10:00,1.86815,1.86831,1.8664,1.8664,43000000.0
2007-10-02 23:15:00,1.86686,1.86711,1.86514,1.8659,41000000.0
2007-10-02 23:20:00,1.86598,1.86648,1.86581,1.86648,44000000.0
2007-10-02 23:25:00,1.86605,1.86672,1.86573,1.86664,43000000.0
2007-10-02 23:30:00,1.86629,1.86686,1.8661,1.86656,33000000.0
2007-10-02 23:35:00,1.86663,1.86699,1.86625,1.86635,43000000.0
2007-10-02 23:40:00,1.86653,1.86809,1.86643,1.86791,36000000.0
2007-10-02 23:45:00,1.86812,1.86907,1.86741,1.86907,40000000.0
2007-10-02 23:50:00,1.87009,1.8716,1.86962,1.87131,44000000.0
2007-10-02 23:55:00,1.87119,1.87351,1.87107,1.87188,41000000.0
2007-10-03 00:00:00,1.87107,1.87215,1.86989,1.86989,37000000.0
2007-10-03 00:05:00,1.86985,1.87027,1.86952,1.87027,41000000.0
2007-10-03 00:10:00,1.86988,1.87057,1.86933,1.87057,39000000.0
2007-10-03 00:15:00,1.87091,1.87198,1.87091,1.87189,42000000.0
2007-10-03 00:20:00,1.87182,1.87194,1.87088,1.87088,44000000.0
2007-10-03 00:25:00,1.87099,1.87126,1.86996,1.87011,41000000.0
2007-10-03 00:30:00,1.87038,1.87063,1.86817,1.86975,47000000.0
2007-10-03 00:35:00,1.87012,1.87012,1.86757,1.86943,36000000.0
2007-10-03 00:40:00,1.86929,1.86963,1.86864,1.86881,42000000.0
2007-10-03 00:45:00,1.86856,1.86856,1.868,1.86839,39000000.0
2007-10-03 00:50:00,1.86849,1.86849,1.86769,1.8679,36000000.0
2007-10-03 00:55:00,1.86787,1.86874,1.86746,1.86746,36000000.0
2007-10-03 01:00:00,1.86778,1.86824,1.86737,1.86768,41000000.0
2007-10-03 01:05:00,1.86749,1.86783,1.86474,1.86584,41000000.0
2007-10-03 01:10:00,1.86655,1.86684,1.86579,1.86579,45000000.0
2007-10-03 01:15:00,1.86585,1.86611,1.86463,1.86466,34000000.0
2007-10-03 01:20:00,1.86512,1.86616,1.86459,1.86542,40000000.0
2007-10-03 01:25:00,1.86583,1.86622,1.86529,1.86602,36000000.0
2007-10-03 01:30:00,1.86605,1.86614,1.86558,1.86564,40000000.0
2007-10-03 01:35:00,1.86532,1.8658,1.86426,1.8658,42000000.0
2007-10-03 01:40:00,1.86594,1.86806,1.86564,1.86636,43000000.0
2007-10-03 01:45:00,1.86596,1.86725,1.86551,1.86596,41000000.0
2007-10-03 01:50:00,1.86615,1.86628,1.86508,1.86607,43000000.0
2007-10-03 01:55:00,1.86595,1.86669,1.86409,1.86639,41000000.0
2007-10-03 02:00:00,1.86641,1.8665,1.86521,1.8656,59000000.0
2007-10-03 02:05:00,1.86535,1.86546,1.86447,1.86498,55000000.0
2007-10-03 02:10:00,1.865,1.86559,1.865,1.86532,43000000.0
2007-10-03 02:15:00,1.86528,1.86547,1.86398,1.86402,40000000.0
2007-10-03 02:20:00,1.86457,1.86527,1.86451,1.86459,48000000.0
2007-10-03 02:25:00,1.86434,1.86488,1.86376,1.8648,71000000.0
2007-10-03 02:30:00,1.86487,1.86487,1.86237,1.86333,57000000.0
2007-10-03 02:35:00,1.86349,1.8636,1.86246,1.86293,42000000.0
2007-10-03 02:40:00,1.86322,1.86354,1.86288,1.86354,50000000.0
2007-10-03 02:45:00,1.86344,1.86357,1.86246,1.86247,47000000.0
2007-10-03 02:50:00,1.86297,1.86592,1.86297,1.86584,43000000.0
2007-10-03 02:55:00,1.86517,1.86519,1.86326,1.86369,54000000.0
2007-10-03 03:00:00,1.86362,1.86362,1.86267,1.86268,43000000.0
2007-10-03 03:05:00,1.86274,1.86309,1.86216,1.86289,46000000.0
2007-10-03 03:10:00,1.86284,1.86336,1.86247,1.86326,38000000.0
2007-10-03 03:15:00,1.86351,1.86394,1.8633,1.86334,41000000.0
2007-10-03 03:20:00,1.86373,1.86531,1.86313,1.86516,38000000.0
2007-10-03 03:25:00,1.86484,1.86484,1.86416,1.86421,53000000.0
2007-10-03 03:30:00,1.86418,1.86443,1.86055,1.86055,46000000.0
2007-10-03 03:35:00,1.86112,1.86232,1.86096,1.86096,40000000.0
2007-10-03 03:40:00,1.86107,1.86232,1.86107,1.86193,42000000.0
2007-10-03 03:45:00,1.86188,1.86205,1.85829,1.85908,58000000.0
2007-10-03 03:50:00,1.8598,1.8598,1.85664,1.85825,43000000.0
2007-10-03 03:55:00,1.85792,1.85851,1.8577,1.85851,46000000.0
2007-10-03 04:00:00,1.85807,1.85817,1.85644,1.85776,49000000.0
2007-10-03 04:05:00,1.85813,1.85981,1.85813,1.85888,42000000.0
2007-10-03 04:10:00,1.85867,1.85867,1.85635,1.85675,43000000.0
2007-10-03 04:15:00,1.85731,1.85883,1.85716,1.85774,60000000.0
2007-10-03 04:20:00,1.85772,1.85831,1.85763,1.858,48000000.0
2007-10-03 04:25:00,1.85794,1.8584,1.8573,1.85748,56000000.0
2007-10-03 04:30:00,1.85818,1.85852,1.85778,1.85784,56000000.0
2007-10-03 04:35:00,1.8578,1.8581,1.85698,1.85699,38000000.0
2007-10-03 04:40:00,1.85715,1.85842,1.85674,1.85842,46000000.0
2007-10-03 04:45:00,1.85852,1.85987,1.85808,1.85905,40000000.0
2007-10-03 04:50:00,1.85919,1.86119,1.85915,1.86088,49000000.0
2007-10-03 04:55:00,1.86095,1.86125,1.86029,1.86106,49000000.0
2007-10-03 05:00:00,1.86099,1.86172,1.86087,1.86157,37000000.0
2007-10-03 05:05:00,1.86123,1.86123,1.86054,1.86092,51000000.0
2007-10-03 05:10:00,1.86126,1.86132,1.86069,1.86107,60000000.0
2007-10-03 05:15:00,1.86116,1.86129,1.86024,1.86091,53000000.0
2007-10-03 05:20:00,1.86094,1.86109,1.86019,1.86096,79000000.0
2007-10-03 05:25:00,1.86099,1.86116,1.86053,1.86087,125000000.0
2007-10-03 05:30:00,1.86094,1.86098,1.86003,1.86029,43000000.0
2007-10-03 05:35:00,1.86041,1.86075,1.86014,1.86046,43000000.0
2007-10-03 05:40:00,1.86051,1.86068,1.85778,1.85851,51000000.0
2007-10-03 05:45:00,1.85801,1.85801,1.85589,1.85747,57000000.0
2007-10-03 05:50:00,1.85742,1.85803,1.85701,1.85758,82000000.0
2007-10-03 05:55:00,1.8574,1.85811,1.85734,1.85788,74000000.0
2007-10-03 06:00:00,1.85766,1.85847,1.85758,1.85823,72000000.0
2007-10-03 06:05:00,1.85805,1.85805,1.85665,1.85754,45000000.0
2007-10-03 06:10:00,1.85757,1.85776,1.85649,1.85741,47000000.0
2007-10-03 06:15:00,1.85776,1.85797,1.85694,1.85771,52000000.0
2007-10-03 06:20:00,1.85761,1.8582,1.85714,1.85787,77000000.0
2007-10-03 06:25:00,1.85777,1.85786,1.85702,1.8576,41000000.0
2007-10-03 06:30:00,1.85768,1.85798,1.85683,1.85753,85000000.0
2007-10-03 06:35:00,1.85753,1.85776,1.85693,1.85776,45000000.0
2007-10-03 06:40:00,1.85918,1.85963,1.85755,1.8577,42000000.0
2007-10-03 06:45:00,1.85759,1.85794,1.85594,1.85787,39000000.0
2007-10-03 06:50:00,1.85777,1.85794,1.85682,1.8577,46000000.0
2007-10-03 06:55:00,1.85774,1.85805,1.8576,1.8576,47000000.0
2007-10-03 07:00:00,1.85797,1.85803,1.85726,1.8576,56000000.0
2007-10-03 07:05:00,1.85765,1.85836,1.85743,1.85836,58000000.0
2007-10-03 07:10:00,1.85861,1.85861,1.85759,1.85781,61000000.0
2007-10-03 07:15:00,1.85817,1.85847,1.85762,1.85847,50000000.0
2007-10-03 07:20:00,1.85851,1.86081,1.85851,1.86075,60000000.0
2007-10-03 07:25:00,1.86041,1.86168,1.86041,1.8607,106000000.0
2007-10-03 07:30:00,1.8606,1.86104,1.86032,1.86054,76000000.0
2007-10-03 07:35:00,1.86035,1.86243,1.86027,1.86196,56000000.0
2007-10-03 07:40:00,1.86224,1.86298,1.86202,1.86276,72000000.0
2007-10-03 07:45:00,1.86304,1.86359,1.86114,1.86114,65000000.0
2007-10-03 07:50:00,1.86103,1.86357,1.85919,1.86227,97000000.0
2007-10-03 07:55:00,1.86216,1.86331,1.86208,1.86331,101000000.0
2007-10-03 08:00:00,1.86305,1.86335,1.86161,1.86169,106000000.0
2007-10-03 08:05:00,1.86097,1.86123,1.86009,1.8604,93000000.0
2007-10-03 08:10:00,1.86052,1.86062,1.85943,1.85943,118000000.0
2007-10-03 08:15:00,1.85954,1.86047,1.85952,1.86014,94000000.0
2007-10-03 08:20:00,1.86032,1.86076,1.85999,1.8604,91000000.0
2007-10-03 08:25:00,1.86048,1.86092,1.86013,1.86092,154000000.0
2007-10-03 08:30:00,1.86086,1.86102,1.86046,1.86059,216000000.0
2007-10-03 08:35:00,1.86072,1.86105,1.85894,1.86092,120000000.0
2007-10-03 08:40:00,1.86086,1.86113,1.86029,1.86053,123000000.0
2007-10-03 08:45:00,1.86035,1.86106,1.86012,1.861,148000000.0
2007-10-03 08:50:00,1.86134,1.86221,1.86051,1.86187,232000000.0
2007-10-03 08:55:00,1.86208,1.86271,1.86156,1.86176,129000000.0
2007-10-03 09:00:00,1.86157,1.86225,1.86082,1.86109,98000000.0
2007-10-03 09:05:00,1.8613,1.86153,1.86106,1.86123,129000000.0
2007-10-03 09:10:00,1.86123,1.86174,1.86017,1.86044,216000000.0
2007-10-03 09:15:00,1.8605,1.86123,1.8604,1.86106,232000000.0
2007-10-03 09:20:00,1.86076,1.86111,1.86033,1.86067,273000000.0
2007-10-03 09:25:00,1.86065,1.8607,1.85997,1.86007,194000000.0
2007-10-03 09:30:00,1.85984,1.86134,1.85981,1.86119,151000000.0
2007-10-03 09:35:00,1.86113,1.86183,1.86107,1.86153,228000000.0
2007-10-03 09:40:00,1.86149,1.86397,1.86137,1.86397,226000000.0
2007-10-03 09:45:00,1.86387,1.86586,1.86387,1.86547,136000000.0
2007-10-03 09:50:00,1.8655,1.86758,1.8655,1.86614,196000000.0
2007-10-03 09:55:00,1.86659,1.86745,1.86579,1.86628,190000000.0
2007-10-03 10:00:00,1.86659,1.8669,1.86309,1.86321,196000000.0
2007-10-03 10:05:00,1.86305,1.86462,1.86287,1.8637,232000000.0
2007-10-03 10:10:00,1.86356,1.86479,1.86322,1.86471,303000000.0
2007-10-03 10:15:00,1.86473,1.86474,1.86438,1.86457,225000000.0
2007-10-03 10:20:00,1.86483,1.86506,1.86407,1.86407,233000000.0
2007-10-03 10:25:00,1.86424,1.86495,1.86384,1.86384,301000000.0
2007-10-03 10:30:00,1.86388,1.86435,1.86388,1.86402,157000000.0
2007-10-03 10:35:00,1.86372,1.86373,1.8629,1.8629,140000000.0
2007-10-03 10:40:00,1.86268,1.86365,1.86246,1.86365,139000000.0
2007-10-03 10:45:00,1.86325,1.86373,1.86231,1.86373,165000000.0
2007-10-03 10:50:00,1.86376,1.86475,1.86336,1.86475,206000000.0
2007-10-03 10:55:00,1.86469,1.86501,1.86316,1.86316,176000000.0
2007-10-03 11:00:00,1.86336,1.8636,1.86302,1.86305,178000000.0
2007-10-03 11:05:00,1.86323,1.86338,1.8629,1.86311,142000000.0
2007-10-03 11:10:00,1.86317,1.86345,1.86248,1.86297,236000000.0
2007-10-03 11:15:00,1.86291,1.86297,1.86209,1.86231,218000000.0
2007-10-03 11:20:00,1.86238,1.86263,1.86146,1.86155,229000000.0
2007-10-03 11:25:00,1.86134,1.86241,1.86134,1.86238,183000000.0
2007-10-03 11:30:00,1.86242,1.86245,1.86171,1.86229,173000000.0
2007-10-03 11:35:00,1.86208,1.86259,1.86193,1.86247,231000000.0
2007-10-03 11:40:00,1.86249,1.86291,1.8616,1.86206,185000000.0
2007-10-03 11:45:00,1.86178,1.86178,1.86043,1.86069,169000000.0
2007-10-03 11:50:00,1.86074,1.8613,1.86067,1.86111,188000000.0
2007-10-03 11:55:00,1.86122,1.86123,1.85979,1.85994,200000000.0
2007-10-03 12:00:00,1.85987,1.85995,1.85938,1.85944,150000000.0
2007-10-03 12:05:00,1.8594,1.86045,1.85858,1.86026,112000000.0
2007-10-03 12:10:00,1.8602,1.8602,1.85953,1.85991,149000000.0
2007-10-03 12:15:00,1.86027,1.86031,1.85964,1.85997,180000000.0
2007-10-03 12:20:00,1.86015,1.86015,1.85912,1.85989,178000000.0
2007-10-03 12:25:00,1.85964,1.86145,1.85869,1.85869,208000000.0
2007-10-03 12:30:00,1.86006,1.86028,1.85827,1.86022,188000000.0
2007-10-03 12:35:00,1.86033,1.86053,1.85937,1.85951,110000000.0
2007-10-03 12:40:00,1.85947,1.86111,1.85947,1.86101,82000000.0
2007-10-03 12:45:00,1.86081,1.86141,1.85996,1.86008,160000000.0
2007-10-03 12:50:00,1.8609,1.8609,1.85993,1.86018,129000000.0
2007-10-03 12:55:00,1.86031,1.86067,1.86007,1.86032,131000000.0
2007-10-03 13:00:00,1.86058,1.86079,1.85984,1.85984,91000000.0
2007-10-03 13:05:00,1.8603,1.86033,1.85954,1.86033,126000000.0
2007-10-03 13:10:00,1.86041,1.8606,1.85903,1.86013,104000000.0
2007-10-03 13:15:00,1.85996,1.86065,1.85902,1.86064,141000000.0
2007-10-03 13:20:00,1.86078,1.86101,1.86056,1.86056,165000000.0
2007-10-03 13:25:00,1.86038,1.86087,1.85932,1.86087,128000000.0
2007-10-03 13:30:00,1.8609,1.8609,1.86026,1.86064,118000000.0
2007-10-03 13:35:00,1.86062,1.86167,1.86051,1.86154,143000000.0
2007-10-03 13:40:00,1.86207,1.86253,1.86016,1.86081,145000000.0
2007-10-03 13:45:00,1.86078,1.86127,1.86049,1.86067,101000000.0
2007-10-03 13:50:00,1.86067,1.86223,1.86067,1.86202,144000000.0
2007-10-03 13:55:00,1.862,1.86276,1.862,1.86253,144000000.0
2007-10-03 14:00:00,1.86258,1.86323,1.86255,1.86316,124000000.0
2007-10-03 14:05:00,1.86315,1.86384,1.86283,1.8636,128000000.0
2007-10-03 14:10:00,1.86405,1.86423,1.86333,1.86333,104000000.0
2007-10-03 14:15:00,1.86339,1.86339,1.86246,1.86308,86000000.0
2007-10-03 14:20:00,1.86333,1.86364,1.86316,1.86355,84000000.0
2007-10-03 14:25:00,1.86354,1.86374,1.86313,1.86314,75000000.0
2007-10-03 14:30:00,1.86327,1.86373,1.86282,1.86282,67000000.0
2007-10-03 14:35:00,1.86286,1.86286,1.86191,1.86203,41000000.0
2007-10-03 14:40:00,1.86248,1.86248,1.86131,1.86221,43000000.0
2007-10-03 14:45:00,1.8628,1.863,1.86147,1.86249,41000000.0
2007-10-03 14:50:00,1.86213,1.86282,1.862,1.86257,39000000.0
2007-10-03 14:55:00,1.86271,1.863,1.86235,1.863,38000000.0
2007-10-03 15:00:00,1.86272,1.86272,1.86145,1.86204,37000000.0
2007-10-03 15:05:00,1.86211,1.86311,1.86175,1.86289,41000000.0
2007-10-03 15:10:00,1.86288,1.86304,1.86156,1.86194,47000000.0
2007-10-03 15:15:00,1.86194,1.86293,1.86173,1.86227,41000000.0
2007-10-03 15:20:00,1.86242,1.86358,1.86242,1.86348,42000000.0
2007-10-03 15:25:00,1.86342,1.86427,1.86342,1.86376,39000000.0
2007-10-03 15:30:00,1.86386,1.86393,1.86353,1.86392,45000000.0
2007-10-03 15:35:00,1.86381,1.86503,1.86252,1.86385,39000000.0
2007-10-03 15:40:00,1.86375,1.86375,1.86288,1.86347,44000000.0
2007-10-03 15:45:00,1.86352,1.86352,1.86254,1.86332,40000000.0
2007-10-03 15:50:00,1.86329,1.86409,1.86291,1.86298,42000000.0
2007-10-03 15:55:00,1.86293,1.86327,1.86202,1.86216,43000000.0
2007-10-03 16:00:00,1.86208,1.86223,1.8615,1.86183,43000000.0
2007-10-03 16:05:00,1.86173,1.8625,1.86173,1.86238,44000000.0
2007-10-03 16:10:00,1.86234,1.86234,1.86171,1.86219,44000000.0
2007-10-03 16:15:00,1.86197,1.86224,1.86148,1.86212,47000000.0
2007-10-03 16:20:00,1.86203,1.86243,1.86122,1.86153,44000000.0
2007-10-03 16:25:00,1.86148,1.86198,1.86058,1.86071,43000000.0
2007-10-03 16:30:00,1.8609,1.86191,1.86071,1.86174,42000000.0
2007-10-03 16:35:00,1.86181,1.86197,1.8611,1.86118,38000000.0
2007-10-03 16:40:00,1.86122,1.86143,1.86071,1.86139,42000000.0
2007-10-03 16:45:00,1.86118,1.86122,1.86049,1.86092,47000000.0
2007-10-03 16:50:00,1.86102,1.86116,1.85975,1.85997,39000000.0
2007-10-03 16:55:00,1.86034,1.86038,1.85852,1.8599,44000000.0
2007-10-03 17:00:00,1.86029,1.86069,1.85877,1.86065,40000000.0
2007-10-03 17:05:00,1.86085,1.86099,1.85904,1.86017,44000000.0
2007-10-03 17:10:00,1.86025,1.86086,1.85998,1.86055,40000000.0
2007-10-03 17:15:00,1.86068,1.86079,1.85962,1.86002,40000000.0
2007-10-03 17:20:00,1.85997,1.85997,1.85922,1.85983,41000000.0
2007-10-03 17:25:00,1.85982,1.8601,1.85935,1.85965,38000000.0
2007-10-03 17:30:00,1.86017,1.86081,1.85977,1.86004,45000000.0
2007-10-03 17:35:00,1.86003,1.86003,1.85897,1.85929,36000000.0
2007-10-03 17:40:00,1.85927,1.85953,1.8589,1.85953,45000000.0
2007-10-03 17:45:00,1.85976,1.85999,1.85885,1.85889,37000000.0
2007-10-03 17:50:00,1.85889,1.85955,1.85889,1.85936,39000000.0
2007-10-03 17:55:00,1.85942,1.85964,1.85875,1.85886,44000000.0
2007-10-03 18:00:00,1.85863,1.85896,1.85845,1.85887,44000000.0
2007-10-03 18:05:00,1.85873,1.85975,1.85793,1.85966,44000000.0
2007-10-03 18:10:00,1.85963,1.8604,1.85859,1.85871,45000000.0
2007-10-03 18:15:00,1.85892,1.8595,1.85883,1.8595,46000000.0
2007-10-03 18:20:00,1.85996,1.8624,1.85996,1.86111,47000000.0
2007-10-03 18:25:00,1.86072,1.86193,1.86072,1.86135,36000000.0
2007-10-03 18:30:00,1.86139,1.8622,1.8613,1.8619,46000000.0
2007-10-03 18:35:00,1.86196,1.86196,1.86143,1.86147,38000000.0
2007-10-03 18:40:00,1.86173,1.86348,1.86147,1.86268,41000000.0
2007-10-03 18:45:00,1.86287,1.86461,1.86261,1.86412,44000000.0
2007-10-03 18:50:00,1.86435,1.86494,1.86258,1.86268,44000000.0
2007-10-03 18:55:00,1.86292,1.86362,1.86292,1.86335,41000000.0
2007-10-03 19:00:00,1.86325,1.86367,1.86234,1.86234,37000000.0
2007-10-03 19:05:00,1.86234,1.86357,1.86197,1.86336,40000000.0
2007-10-03 19:10:00,1.86318,1.86382,1.86204,1.86375,44000000.0
2007-10-03 19:15:00,1.86391,1.86393,1.86297,1.86393,47000000.0
2007-10-03 19:20:00,1.86395,1.8653,1.86395,1.86517,47000000.0
2007-10-03 19:25:00,1.86559,1.86573,1.86503,1.86506,41000000.0
2007-10-03 19:30:00,1.86491,1.8653,1.86398,1.86404,42000000.0
2007-10-03 19:35:00,1.86411,1.86471,1.86396,1.86442,38000000.0
2007-10-03 19:40:00,1.86452,1.86527,1.86402,1.86527,42000000.0
2007-10-03 19:45:00,1.86554,1.86566,1.86439,1.86564,40000000.0
2007-10-03 19:50:00,1.86563,1.86581,1.86477,1.86535,36000000.0
2007-10-03 19:55:00,1.86505,1.86515,1.8647,1.86497,41000000.0
2007-10-03 20:00:00,1.86507,1.86557,1.86462,1.86462,39000000.0
2007-10-03 20:05:00,1.86473,1.86557,1.86462,1.86518,45000000.0
2007-10-03 20:10:00,1.86498,1.86579,1.86391,1.86558,40000000.0
2007-10-03 20:15:00,1.86548,1.86565,1.8651,1.86521,42000000.0
2007-10-03 20:20:00,1.86501,1.86512,1.86458,1.86462,40000000.0
2007-10-03 20:25:00,1.86447,1.86492,1.86445,1.86471,43000000.0
2007-10-03 20:30:00,1.86488,1.86587,1.86468,1.86587,37000000.0
2007-10-03 20:35:00,1.86568,1.86631,1.86548,1.86566,46000000.0
2007-10-03 20:40:00,1.86549,1.86606,1.8639,1.86414,45000000.0
2007-10-03 20:45:00,1.86419,1.86459,1.86353,1.86449,39000000.0
2007-10-03 20:50:00,1.86484,1.86614,1.8647,1.86584,50000000.0
2007-10-03 20:55:00,1.86587,1.86698,1.86578,1.86604,38000000.0
2007-10-03 21:00:00,1.86619,1.86677,1.86598,1.86669,36000000.0
2007-10-03 21:05:00,1.86664,1.86679,1.86494,1.86543,43000000.0
2007-10-03 21:10:00,1.8657,1.8657,1.86439,1.86441,41000000.0
2007-10-03 21:15:00,1.86435,1.86566,1.86423,1.86502,42000000.0
2007-10-03 21:20:00,1.86557,1.86673,1.86552,1.86667,49000000.0
2007-10-03 21:25:00,1.86671,1.87012,1.86656,1.86966,36000000.0
2007-10-03 21:30:00,1.86973,1.87,1.86916,1.87,45000000.0
2007-10-03 21:35:00,1.87001,1.87001,1.86918,1.8694,44000000.0
2007-10-03 21:40:00,1.86929,1.87117,1.86919,1.87117,40000000.0
2007-10-03 21:45:00,1.87147,1.87153,1.87106,1.87146,42000000.0
2007-10-03 21:50:00,1.8718,1.87276,1.87082,1.87276,36000000.0
2007-10-03 21:55:00,1.87244,1.87244,1.87148,1.87185,37000000.0
2007-10-03 22:00:00,1.87185,1.87185,1.8705,1.87104,42000000.0
2007-10-03 22:05:00,1.87092,1.87092,1.86973,1.87007,42000000.0
2007-10-03 22:10:00,1.86961,1.86976,1.86926,1.86952,42000000.0
2007-10-03 22:15:00,1.86955,1.86988,1.86931,1.86965,40000000.0
2007-10-03 22:20:00,1.86977,1.86979,1.8691,1.8695,39000000.0
2007-10-03 22:25:00,1.86921,1.8693,1.8682,1.86836,40000000.0
2007-10-03 22:30:00,1.86845,1.86848,1.8676,1.8676,38000000.0
2007-10-03 22:35:00,1.86676,1.86839,1.86676,1.86839,43000000.0
2007-10-03 22:40:00,1.86869,1.86869,1.86811,1.86824,43000000.0
2007-10-03 22:45:00,1.8682,1.86839,1.8677,1.86809,45000000.0
2007-10-03 22:50:00,1.8682,1.86834,1.86785,1.86804,40000000.0
2007-10-03 22:55:00,1.86795,1.8682,1.86568,1.86568,35000000.0
2007-10-03 23:00:00,1.86565,1.86641,1.86522,1.8663,39000000.0
2007-10-03 23:05:00,1.86666,1.86813,1.86653,1.86762,42000000.0
2007-10-03 23:10:00,1.86754,1.8678,1.86716,1.86733,43000000.0
2007-10-03 23:15:00,1.86719,1.8678,1.86706,1.8677,41000000.0
2007-10-03 23:20:00,1.86754,1.86833,1.86746,1.8679,44000000.0
2007-10-03 23:25:00,1.86792,1.86816,1.86763,1.86784,43000000.0
2007-10-03 23:30:00,1.86799,1.86817,1.86774,1.86817,37000000.0
2007-10-03 23:35:00,1.86814,1.86832,1.86725,1.86735,43000000.0
2007-10-03 23:40:00,1.86756,1.86834,1.86749,1.86815,36000000.0
2007-10-03 23:45:00,1.86824,1.86824,1.86714,1.86722,40000000.0
2007-10-03 23:50:00,1.86717,1.86791,1.86563,1.86751,44000000.0
2007-10-03 23:55:00,1.86749,1.86758,1.86687,1.86725,41000000.0
2007-10-04 00:00:00,1.867,1.8682,1.867,1.8682,37000000.0
2007-10-04 00:05:00,1.86822,1.86866,1.86752,1.86866,41000000.0
2007-10-04 00:10:00,1.86963,1.86963,1.86814,1.86871,37000000.0
2007-10-04 00:15:00,1.86852,1.86866,1.86839,1.86864,42000000.0
2007-10-04 00:20:00,1.86853,1.87172,1.86842,1.86934,44000000.0
2007-10-04 00:25:00,1.86963,1.87323,1.86963,1.87188,37000000.0
2007-10-04 00:30:00,1.87197,1.87497,1.87197,1.87312,47000000.0
2007-10-04 00:35:00,1.87345,1.87348,1.87159,1.87223,36000000.0
2007-10-04 00:40:00,1.87197,1.87338,1.87129,1.87306,42000000.0
2007-10-04 00:45:00,1.87312,1.87312,1.87036,1.87036,46000000.0
2007-10-04 00:50:00,1.87021,1.87149,1.86952,1.87035,36000000.0
2007-10-04 00:55:00,1.87115,1.8722,1.87069,1.87147,36000000.0
2007-10-04 01:00:00,1.87162,1.87181,1.87129,1.87159,41000000.0
2007-10-04 01:05:00,1.87155,1.87165,1.87056,1.87056,41000000.0
2007-10-04 01:10:00,1.87023,1.8705,1.86967,1.87007,45000000.0
2007-10-04 01:15:00,1.87007,1.87068,1.86931,1.86943,41000000.0
2007-10-04 01:20:00,1.86933,1.86968,1.86903,1.86967,40000000.0
2007-10-04 01:25:00,1.86972,1.86972,1.8691,1.86944,36000000.0
2007-10-04 01:30:00,1.86951,1.86969,1.8691,1.86969,40000000.0
2007-10-04 01:35:00,1.86965,1.86965,1.86716,1.86716,42000000.0
2007-10-04 01:40:00,1.867,1.86784,1.86669,1.86747,43000000.0
2007-10-04 01:45:00,1.86747,1.86935,1.86738,1.8692,41000000.0
2007-10-04 01:50:00,1.86917,1.86933,1.86791,1.86798,43000000.0
2007-10-04 01:55:00,1.8684,1.8684,1.86617,1.86832,43000000.0
2007-10-04 02:00:00,1.86828,1.86833,1.86775,1.86791,59000000.0
2007-10-04 02:05:00,1.86797,1.86797,1.865,1.86535,55000000.0
2007-10-04 02:10:00,1.86534,1.86724,1.86534,1.86666,43000000.0
2007-10-04 02:15:00,1.86682,1.8673,1.86665,1.8673,40000000.0
2007-10-04 02:20:00,1.86739,1.87082,1.86738,1.87032,48000000.0
2007-10-04 02:25:00,1.87023,1.87026,1.8691,1.8699,71000000.0
2007-10-04 02:30:00,1.8699,1.86992,1.8694,1.86952,57000000.0
2007-10-04 02:35:00,1.86955,1.87004,1.86953,1.86974,42000000.0
2007-10-04 02:40:00,1.86965,1.87021,1.86869,1.86869,50000000.0
2007-10-04 02:45:00,1.8682,1.86873,1.86765,1.86852,47000000.0
2007-10-04 02:50:00,1.86794,1.86883,1.86752,1.86828,43000000.0
2007-10-04 02:55:00,1.86813,1.86862,1.86796,1.86856,54000000.0
2007-10-04 03:00:00,1.8685,1.86876,1.86797,1.86832,43000000.0
2007-10-04 03:05:00,1.86809,1.86809,1.86656,1.86725,46000000.0
2007-10-04 03:10:00,1.86746,1.86818,1.86707,1.86818,42000000.0
2007-10-04 03:15:00,1.86848,1.86943,1.86797,1.86802,41000000.0
2007-10-04 03:20:00,1.86853,1.86879,1.86639,1.8676,38000000.0
2007-10-04 03:25:00,1.86763,1.86778,1.86676,1.86699,53000000.0
2007-10-04 03:30:00,1.86723,1.86854,1.86723,1.86795,46000000.0
2007-10-04 03:35:00,1.86776,1.86837,1.86753,1.86785,40000000.0
2007-10-04 03:40:00,1.86796,1.86832,1.86689,1.86806,42000000.0
2007-10-04 03:45:00,1.8683,1.86843,1.86765,1.86777,58000000.0
2007-10-04 03:50:00,1.86789,1.86841,1.86765,1.86815,43000000.0
2007-10-04 03:55:00,1.86763,1.86832,1.86763,1.86832,46000000.0
2007-10-04 04:00:00,1.86827,1.86828,1.86729,1.86811,49000000.0
2007-10-04 04:05:00,1.86807,1.86911,1.86765,1.86888,42000000.0
2007-10-04 04:10:00,1.869,1.86915,1.86788,1.86845,43000000.0
2007-10-04 04:15:00,1.86846,1.86936,1.86846,1.86936,60000000.0
2007-10-04 04:20:00,1.86945,1.86986,1.8693,1.86955,48000000.0
2007-10-04 04:25:00,1.86948,1.86958,1.86897,1.86919,56000000.0
2007-10-04 04:30:00,1.86979,1.86979,1.86835,1.86835,56000000.0
2007-10-04 04:35:00,1.86819,1.86835,1.86748,1.86748,38000000.0
2007-10-04 04:40:00,1.86765,1.86803,1.86739,1.86771,46000000.0
2007-10-04 04:45:00,1.86784,1.86844,1.86742,1.86844,40000000.0
2007-10-04 04:50:00,1.86841,1.86862,1.86776,1.86784,49000000.0
2007-10-04 04:55:00,1.8679,1.86851,1.86775,1.86836,49000000.0
2007-10-04 05:00:00,1.86831,1.8688,1.86802,1.86837,27000000.0
2007-10-04 05:05:00,1.86826,1.86974,1.86826,1.86959,51000000.0
2007-10-04 05:10:00,1.86971,1.8701,1.86963,1.86963,60000000.0
2007-10-04 05:15:00,1.86972,1.87006,1.86959,1.8698,45000000.0
2007-10-04 05:20:00,1.86989,1.87,1.8697,1.86994,79000000.0
2007-10-04 05:25:00,1.86999,1.87057,1.8697,1.86985,125000000.0
2007-10-04 05:30:00,1.86983,1.87036,1.86969,1.87025,43000000.0
2007-10-04 05:35:00,1.87052,1.87228,1.87006,1.87207,54000000.0
2007-10-04 05:40:00,1.87161,1.87338,1.87151,1.87192,51000000.0
2007-10-04 05:45:00,1.87222,1.87273,1.871,1.87138,57000000.0
2007-10-04 05:50:00,1.87132,1.8714,1.86939,1.86939,82000000.0
2007-10-04 05:55:00,1.86925,1.87111,1.86925,1.87089,75000000.0
2007-10-04 06:00:00,1.87084,1.87142,1.87048,1.87129,72000000.0
2007-10-04 06:05:00,1.87089,1.87138,1.87054,1.87054,45000000.0
2007-10-04 06:10:00,1.8707,1.87083,1.86994,1.87058,47000000.0
2007-10-04 06:15:00,1.87075,1.8708,1.86957,1.86979,52000000.0
2007-10-04 06:20:00,1.87016,1.8713,1.86993,1.87123,77000000.0
2007-10-04 06:25:00,1.87116,1.87184,1.87051,1.87119,41000000.0
2007-10-04 06:30:00,1.87155,1.8728,1.87115,1.87115,84000000.0
2007-10-04 06:35:00,1.87159,1.87315,1.87126,1.87218,45000000.0
2007-10-04 06:40:00,1.87189,1.8724,1.87189,1.87211,42000000.0
2007-10-04 06:45:00,1.87155,1.87366,1.87067,1.87344,39000000.0
2007-10-04 06:50:00,1.87319,1.87319,1.87136,1.87197,46000000.0
2007-10-04 06:55:00,1.87199,1.87279,1.87199,1.87229,55000000.0
2007-10-04 07:00:00,1.8724,1.8728,1.87152,1.872,56000000.0
2007-10-04 07:05:00,1.87216,1.87296,1.87184,1.87245,58000000.0
2007-10-04 07:10:00,1.8723,1.87232,1.87185,1.87217,61000000.0
2007-10-04 07:15:00,1.8722,1.87265,1.87203,1.87244,50000000.0
2007-10-04 07:20:00,1.87222,1.87243,1.87117,1.87117,60000000.0
2007-10-04 07:25:00,1.87089,1.87267,1.87075,1.87267,106000000.0
2007-10-04 07:30:00,1.87264,1.87285,1.87181,1.87211,76000000.0
2007-10-04 07:35:00,1.87215,1.8724,1.87128,1.87132,56000000.0
2007-10-04 07:40:00,1.87133,1.87245,1.87097,1.87224,72000000.0
2007-10-04 07:45:00,1.87212,1.87254,1.87184,1.8722,65000000.0
2007-10-04 07:50:00,1.87179,1.8719,1.87061,1.87096,97000000.0
2007-10-04 07:55:00,1.87094,1.87234,1.87068,1.87184,101000000.0
2007-10-04 08:00:00,1.87172,1.87172,1.87052,1.87074,106000000.0
2007-10-04 08:05:00,1.8711,1.8711,1.86993,1.87027,93000000.0
2007-10-04 08:10:00,1.87037,1.87175,1.87037,1.87157,118000000.0
2007-10-04 08:15:00,1.87127,1.87193,1.8706,1.8706,94000000.0
2007-10-04 08:20:00,1.8709,1.8709,1.86947,1.86947,91000000.0
2007-10-04 08:25:00,1.86956,1.86956,1.8675,1.8685,154000000.0
2007-10-04 08:30:00,1.86815,1.86966,1.86797,1.86942,216000000.0
2007-10-04 08:35:00,1.86952,1.87,1.86928,1.86937,120000000.0
2007-10-04 08:40:00,1.86936,1.86979,1.86901,1.86949,123000000.0
2007-10-04 08:45:00,1.86946,1.86946,1.86886,1.86899,148000000.0
2007-10-04 08:50:00,1.86911,1.86951,1.86788,1.86809,232000000.0
2007-10-04 08:55:00,1.86799,1.86889,1.86724,1.86889,129000000.0
2007-10-04 09:00:00,1.86886,1.86986,1.86886,1.86956,98000000.0
2007-10-04 09:05:00,1.86954,1.87063,1.86923,1.87009,129000000.0
2007-10-04 09:10:00,1.87054,1.87288,1.87051,1.8726,216000000.0
2007-10-04 09:15:00,1.87271,1.87414,1.87256,1.8737,232000000.0
2007-10-04 09:20:00,1.87391,1.87606,1.87357,1.87606,273000000.0
2007-10-04 09:25:00,1.87634,1.87718,1.87566,1.87585,194000000.0
2007-10-04 09:30:00,1.87544,1.87544,1.8743,1.8743,151000000.0
2007-10-04 09:35:00,1.87435,1.87476,1.87424,1.87472,228000000.0
2007-10-04 09:40:00,1.87483,1.87618,1.87451,1.87559,226000000.0
2007-10-04 09:45:00,1.87562,1.87665,1.87556,1.87641,136000000.0
2007-10-04 09:50:00,1.87636,1.87657,1.87497,1.87497,196000000.0
2007-10-04 09:55:00,1.87511,1.87511,1.87411,1.87411,190000000.0
2007-10-04 10:00:00,1.8738,1.87455,1.87372,1.87421,196000000.0
2007-10-04 10:05:00,1.87425,1.87444,1.87381,1.87436,232000000.0
2007-10-04 10:10:00,1.87429,1.87444,1.87365,1.87393,303000000.0
2007-10-04 10:15:00,1.87393,1.87414,1.87321,1.87321,225000000.0
2007-10-04 10:20:00,1.87334,1.87342,1.87259,1.87278,233000000.0
2007-10-04 10:25:00,1.8728,1.87319,1.87266,1.87266,301000000.0
2007-10-04 10:30:00,1.87242,1.87242,1.87104,1.87118,157000000.0
2007-10-04 10:35:00,1.87085,1.87132,1.87053,1.87066,140000000.0
2007-10-04 10:40:00,1.87083,1.87143,1.87067,1.87127,139000000.0
2007-10-04 10:45:00,1.87107,1.87108,1.86977,1.8702,165000000.0
2007-10-04 10:50:00,1.87036,1.87134,1.86923,1.86923,206000000.0
2007-10-04 10:55:00,1.86924,1.8705,1.86845,1.8705,176000000.0
2007-10-04 11:00:00,1.87062,1.87441,1.87062,1.87404,178000000.0
2007-10-04 11:05:00,1.87356,1.87843,1.87331,1.87825,142000000.0
2007-10-04 11:10:00,1.87783,1.87783,1.87565,1.87657,236000000.0
2007-10-04 11:15:00,1.87648,1.87715,1.87506,1.87524,218000000.0
2007-10-04 11:20:00,1.87524,1.87671,1.87523,1.87605,229000000.0
2007-10-04 11:25:00,1.87551,1.87618,1.87547,1.87618,183000000.0
2007-10-04 11:30:00,1.87628,1.87778,1.87628,1.87778,173000000.0
2007-10-04 11:35:00,1.87847,1.87934,1.878,1.878,231000000.0
2007-10-04 11:40:00,1.87781,1.87781,1.87658,1.87761,185000000.0
2007-10-04 11:45:00,1.8777,1.87868,1.87727,1.87728,169000000.0
2007-10-04 11:50:00,1.87715,1.87758,1.87541,1.87545,188000000.0
2007-10-04 11:55:00,1.87542,1.87669,1.87536,1.8766,200000000.0
2007-10-04 12:00:00,1.87685,1.8769,1.87578,1.87597,150000000.0
2007-10-04 12:05:00,1.87598,1.87646,1.87581,1.87635,112000000.0
2007-10-04 12:10:00,1.8763,1.87758,1.87569,1.87744,149000000.0
2007-10-04 12:15:00,1.87776,1.8778,1.87705,1.87724,180000000.0
2007-10-04 12:20:00,1.87723,1.87762,1.87609,1.87637,178000000.0
2007-10-04 12:25:00,1.87655,1.8772,1.87483,1.87513,208000000.0
2007-10-04 12:30:00,1.87689,1.87689,1.87488,1.8758,188000000.0
2007-10-04 12:35:00,1.87579,1.87579,1.87502,1.87528,110000000.0
2007-10-04 12:40:00,1.87533,1.87618,1.87422,1.87561,82000000.0
2007-10-04 12:45:00,1.87553,1.87559,1.87459,1.87465,160000000.0
2007-10-04 12:50:00,1.87474,1.87501,1.87389,1.87389,129000000.0
2007-10-04 12:55:00,1.87401,1.87452,1.87354,1.87426,131000000.0
2007-10-04 13:00:00,1.87404,1.87516,1.87404,1.87458,91000000.0
2007-10-04 13:05:00,1.87445,1.87445,1.87328,1.87368,126000000.0
2007-10-04 13:10:00,1.87346,1.87354,1.87293,1.87293,104000000.0
2007-10-04 13:15:00,1.87319,1.8732,1.87278,1.8729,141000000.0
2007-10-04 13:20:00,1.87273,1.87327,1.87266,1.87304,165000000.0
2007-10-04 13:25:00,1.87297,1.87305,1.87225,1.87281,128000000.0
2007-10-04 13:30:00,1.87305,1.8733,1.87283,1.87311,118000000.0
2007-10-04 13:35:00,1.87296,1.87338,1.87277,1.873,143000000.0
2007-10-04 13:40:00,1.87324,1.87387,1.87278,1.87284,145000000.0
2007-10-04 13:45:00,1.87298,1.87483,1.87298,1.87396,101000000.0
2007-10-04 13:50:00,1.874,1.87402,1.87272,1.87274,144000000.0
2007-10-04 13:55:00,1.87263,1.87289,1.87251,1.87285,144000000.0
2007-10-04 14:00:00,1.87284,1.87363,1.87272,1.87359,124000000.0
2007-10-04 14:05:00,1.87355,1.87355,1.87169,1.872,128000000.0
2007-10-04 14:10:00,1.87206,1.87276,1.87206,1.87231,104000000.0
2007-10-04 14:15:00,1.87235,1.87283,1.87046,1.87222,86000000.0
2007-10-04 14:20:00,1.87179,1.8725,1.87162,1.87162,84000000.0
2007-10-04 14:25:00,1.87151,1.87169,1.87061,1.87082,75000000.0
2007-10-04 14:30:00,1.87092,1.87145,1.87054,1.87061,67000000.0
2007-10-04 14:35:00,1.87076,1.87161,1.87051,1.87075,41000000.0
2007-10-04 14:40:00,1.87095,1.87095,1.86979,1.8702,43000000.0
2007-10-04 14:45:00,1.87017,1.87045,1.86951,1.87026,41000000.0
2007-10-04 14:50:00,1.87012,1.87136,1.87003,1.87096,39000000.0
2007-10-04 14:55:00,1.87103,1.87142,1.8703,1.87103,38000000.0
2007-10-04 15:00:00,1.87112,1.87157,1.87087,1.87135,37000000.0
2007-10-04 15:05:00,1.87117,1.87127,1.87049,1.87112,41000000.0
2007-10-04 15:10:00,1.87082,1.87128,1.8703,1.87057,47000000.0
2007-10-04 15:15:00,1.87051,1.87166,1.87051,1.87124,41000000.0
2007-10-04 15:20:00,1.87138,1.87195,1.87114,1.87138,42000000.0
2007-10-04 15:25:00,1.87132,1.8715,1.87093,1.87121,39000000.0
2007-10-04 15:30:00,1.87133,1.87136,1.87042,1.87055,45000000.0
2007-10-04 15:35:00,1.87078,1.87309,1.87058,1.87183,39000000.0
2007-10-04 15:40:00,1.87195,1.87206,1.8705,1.87082,44000000.0
2007-10-04 15:45:00,1.87109,1.8726,1.87109,1.87113,40000000.0
2007-10-04 15:50:00,1.87108,1.87123,1.86916,1.86931,42000000.0
2007-10-04 15:55:00,1.8696,1.86993,1.86811,1.86811,43000000.0
2007-10-04 16:00:00,1.86829,1.86854,1.86782,1.86782,43000000.0
2007-10-04 16:05:00,1.86734,1.86979,1.86721,1.86955,44000000.0
2007-10-04 16:10:00,1.86976,1.87144,1.86976,1.87101,44000000.0
2007-10-04 16:15:00,1.87099,1.87118,1.86991,1.87093,47000000.0
2007-10-04 16:20:00,1.87088,1.87088,1.86996,1.87019,44000000.0
2007-10-04 16:25:00,1.87024,1.87092,1.8699,1.87033,43000000.0
2007-10-04 16:30:00,1.87033,1.87051,1.86918,1.87006,42000000.0
2007-10-04 16:35:00,1.87029,1.87033,1.86964,1.86976,38000000.0
2007-10-04 16:40:00,1.86983,1.87041,1.86794,1.8681,42000000.0
2007-10-04 16:45:00,1.86812,1.8685,1.86752,1.8685,47000000.0
2007-10-04 16:50:00,1.86883,1.86947,1.8683,1.86846,39000000.0
2007-10-04 16:55:00,1.86844,1.87005,1.8682,1.86964,44000000.0
2007-10-04 17:00:00,1.86949,1.86961,1.86685,1.86868,40000000.0
2007-10-04 17:05:00,1.86875,1.86933,1.86843,1.86869,44000000.0
2007-10-04 17:10:00,1.86876,1.86978,1.86872,1.86937,40000000.0
2007-10-04 17:15:00,1.87022,1.87079,1.86976,1.8707,40000000.0
2007-10-04 17:20:00,1.87085,1.87145,1.8707,1.87079,41000000.0
2007-10-04 17:25:00,1.87072,1.87186,1.87054,1.87137,38000000.0
2007-10-04 17:30:00,1.8718,1.87205,1.87081,1.87094,45000000.0
2007-10-04 17:35:00,1.87089,1.87089,1.86972,1.87023,36000000.0
2007-10-04 17:40:00,1.87041,1.87058,1.87003,1.87026,45000000.0
2007-10-04 17:45:00,1.87011,1.87014,1.86925,1.86931,37000000.0
2007-10-04 17:50:00,1.86928,1.87084,1.86928,1.87045,39000000.0
2007-10-04 17:55:00,1.8703,1.87058,1.86972,1.87,44000000.0
2007-10-04 18:00:00,1.86987,1.87013,1.86907,1.86992,44000000.0
2007-10-04 18:05:00,1.86979,1.87024,1.86948,1.86984,44000000.0
2007-10-04 18:10:00,1.86993,1.87005,1.86923,1.8695,45000000.0
2007-10-04 18:15:00,1.8697,1.86993,1.86884,1.86943,46000000.0
2007-10-04 18:20:00,1.86959,1.86959,1.86739,1.86931,47000000.0
2007-10-04 18:25:00,1.86966,1.8699,1.86947,1.86952,36000000.0
2007-10-04 18:30:00,1.86965,1.8707,1.86944,1.86991,46000000.0
2007-10-04 18:35:00,1.87007,1.87009,1.86949,1.87008,38000000.0
2007-10-04 18:40:00,1.87003,1.87017,1.8698,1.87017,41000000.0
2007-10-04 18:45:00,1.86976,1.87064,1.86971,1.86993,44000000.0
2007-10-04 18:50:00,1.87035,1.87038,1.87008,1.87008,44000000.0
2007-10-04 18:55:00,1.8701,1.87011,1.86979,1.87006,41000000.0
2007-10-04 19:00:00,1.87013,1.87043,1.86969,1.86987,37000000.0
2007-10-04 19:05:00,1.86973,1.86982,1.86926,1.86968,40000000.0
2007-10-04 19:10:00,1.86956,1.86964,1.86798,1.86963,44000000.0
2007-10-04 19:15:00,1.86978,1.87112,1.86953,1.87112,47000000.0
2007-10-04 19:20:00,1.87123,1.87149,1.87033,1.87062,47000000.0
2007-10-04 19:25:00,1.8707,1.87106,1.87049,1.87105,41000000.0
2007-10-04 19:30:00,1.87097,1.8711,1.87017,1.87061,42000000.0
2007-10-04 19:35:00,1.87057,1.87098,1.87029,1.87054,38000000.0
2007-10-04 19:40:00,1.87059,1.87067,1.8701,1.87024,42000000.0
2007-10-04 19:45:00,1.87057,1.87098,1.87005,1.87075,40000000.0
2007-10-04 19:50:00,1.87101,1.87123,1.87041,1.87064,36000000.0
2007-10-04 19:55:00,1.87116,1.87137,1.87009,1.87029,41000000.0
2007-10-04 20:00:00,1.87029,1.87066,1.86942,1.87066,39000000.0
2007-10-04 20:05:00,1.87047,1.87101,1.87033,1.87081,45000000.0
2007-10-04 20:10:00,1.8707,1.87103,1.87032,1.87103,40000000.0
2007-10-04 20:15:00,1.87123,1.87125,1.87053,1.8712,42000000.0
2007-10-04 20:20:00,1.87117,1.87117,1.87018,1.8705,40000000.0
2007-10-04 20:25:00,1.87037,1.87069,1.87024,1.87055,43000000.0
2007-10-04 20:30:00,1.87064,1.87064,1.86953,1.87009,37000000.0
2007-10-04 20:35:00,1.86996,1.87005,1.86942,1.86968,46000000.0
2007-10-04 20:40:00,1.86972,1.87014,1.8688,1.87014,45000000.0
2007-10-04 20:45:00,1.87015,1.87141,1.86997,1.87125,39000000.0
2007-10-04 20:50:00,1.87131,1.87146,1.87083,1.87111,50000000.0
2007-10-04 20:55:00,1.87109,1.87149,1.87033,1.8713,38000000.0
2007-10-04 21:00:00,1.87125,1.87125,1.87005,1.8709,36000000.0
2007-10-04 21:05:00,1.8709,1.87101,1.87007,1.87057,43000000.0
2007-10-04 21:10:00,1.87062,1.87142,1.87041,1.87142,41000000.0
2007-10-04 21:15:00,1.8714,1.8714,1.87026,1.87068,42000000.0
2007-10-04 21:20:00,1.87065,1.87112,1.87065,1.87109,49000000.0
2007-10-04 21:25:00,1.871,1.87421,1.87041,1.87421,36000000.0
2007-10-04 21:30:00,1.87378,1.87378,1.87199,1.87265,45000000.0
2007-10-04 21:35:00,1.87244,1.87252,1.87167,1.87167,44000000.0
2007-10-04 21:40:00,1.87153,1.87241,1.87153,1.87201,40000000.0
2007-10-04 21:45:00,1.87173,1.87188,1.87003,1.87055,42000000.0
2007-10-04 21:50:00,1.87053,1.87141,1.87046,1.87141,36000000.0
2007-10-04 21:55:00,1.87156,1.87156,1.87048,1.87091,37000000.0
2007-10-04 22:00:00,1.87107,1.87148,1.87045,1.8712,42000000.0
2007-10-04 22:05:00,1.87101,1.87156,1.87101,1.87145,42000000.0
2007-10-04 22:10:00,1.87139,1.87185,1.87118,1.87167,42000000.0
2007-10-04 22:15:00,1.87178,1.87213,1.87119,1.87121,40000000.0
2007-10-04 22:20:00,1.8713,1.87208,1.87086,1.87208,39000000.0
2007-10-04 22:25:00,1.87198,1.87198,1.87021,1.87022,40000000.0
2007-10-04 22:30:00,1.87062,1.87101,1.86963,1.86964,38000000.0
2007-10-04 22:35:00,1.86923,1.87008,1.86918,1.87003,43000000.0
2007-10-04 22:40:00,1.87005,1.87062,1.86992,1.87053,43000000.0
2007-10-04 22:45:00,1.87041,1.87051,1.86944,1.87043,45000000.0
2007-10-04 22:50:00,1.87051,1.87214,1.87032,1.87174,40000000.0
2007-10-04 22:55:00,1.87175,1.87229,1.87167,1.8717,35000000.0
2007-10-04 23:00:00,1.87195,1.87196,1.87147,1.87167,39000000.0
2007-10-04 23:05:00,1.87168,1.87181,1.86906,1.86949,42000000.0
2007-10-04 23:10:00,1.86966,1.86968,1.86806,1.86848,43000000.0
2007-10-04 23:15:00,1.86843,1.86969,1.86768,1.86969,41000000.0
2007-10-04 23:20:00,1.86953,1.86983,1.869,1.8698,44000000.0
2007-10-04 23:25:00,1.86982,1.87146,1.86957,1.87134,43000000.0
2007-10-04 23:30:00,1.87146,1.87167,1.87057,1.87057,26000000.0
2007-10-04 23:35:00,1.87119,1.87121,1.8697,1.87087,43000000.0
2007-10-04 23:40:00,1.87092,1.87092,1.86892,1.86985,36000000.0
2007-10-04 23:45:00,1.86975,1.8715,1.86951,1.87071,40000000.0
2007-10-04 23:50:00,1.87069,1.8716,1.8697,1.8716,44000000.0
2007-10-04 23:55:00,1.87076,1.87098,1.87005,1.87005,41000000.0
2007-10-05 00:00:00,1.8697,1.87095,1.8697,1.87004,37000000.0
2007-10-05 00:05:00,1.87009,1.87014,1.86956,1.86959,41000000.0
2007-10-05 00:10:00,1.86944,1.86956,1.86869,1.86936,39000000.0
2007-10-05 00:15:00,1.86926,1.8704,1.86894,1.87027,42000000.0
2007-10-05 00:20:00,1.87008,1.87008,1.86918,1.86925,38000000.0
2007-10-05 00:25:00,1.86892,1.87021,1.86779,1.87018,37000000.0
2007-10-05 00:30:00,1.86991,1.8709,1.86947,1.86963,47000000.0
2007-10-05 00:35:00,1.86962,1.87019,1.86783,1.87007,29000000.0
2007-10-05 00:40:00,1.87002,1.8704,1.86987,1.87015,35000000.0
2007-10-05 00:45:00,1.86999,1.87029,1.86978,1.86992,46000000.0
2007-10-05 00:50:00,1.8701,1.87014,1.86942,1.87002,36000000.0
2007-10-05 00:55:00,1.86999,1.87035,1.86872,1.86918,36000000.0
2007-10-05 01:00:00,1.8693,1.8693,1.86782,1.86828,41000000.0
2007-10-05 01:05:00,1.86832,1.86962,1.86832,1.86944,41000000.0
2007-10-05 01:10:00,1.86944,1.87,1.86938,1.86938,45000000.0
2007-10-05 01:15:00,1.86966,1.8698,1.86907,1.86907,41000000.0
2007-10-05 01:20:00,1.8691,1.86981,1.86907,1.86981,40000000.0
2007-10-05 01:25:00,1.86988,1.87048,1.8692,1.87036,31000000.0
2007-10-05 01:30:00,1.87026,1.87061,1.86958,1.86958,40000000.0
2007-10-05 01:35:00,1.86987,1.87022,1.86921,1.86926,42000000.0
2007-10-05 01:40:00,1.86932,1.86968,1.86906,1.8695,43000000.0
2007-10-05 01:45:00,1.86947,1.871,1.86946,1.8709,41000000.0
2007-10-05 01:50:00,1.87066,1.87153,1.87036,1.87093,43000000.0
2007-10-05 01:55:00,1.87078,1.87116,1.86862,1.87008,41000000.0
2007-10-05 02:00:00,1.8699,1.8699,1.86896,1.86923,59000000.0
2007-10-05 02:05:00,1.86956,1.86956,1.8692,1.86939,45000000.0
2007-10-05 02:10:00,1.86939,1.86975,1.86939,1.86973,43000000.0
2007-10-05 02:15:00,1.86981,1.86986,1.86952,1.86959,40000000.0
2007-10-05 02:20:00,1.86955,1.86959,1.86891,1.86911,48000000.0
2007-10-05 02:25:00,1.86878,1.8689,1.8684,1.86849,71000000.0
2007-10-05 02:30:00,1.8683,1.86864,1.86573,1.86676,57000000.0
2007-10-05 02:35:00,1.8668,1.86856,1.8668,1.86764,42000000.0
2007-10-05 02:40:00,1.86841,1.86851,1.86786,1.86825,50000000.0
2007-10-05 02:45:00,1.86826,1.86845,1.86747,1.86845,47000000.0
2007-10-05 02:50:00,1.8685,1.86886,1.86805,1.86823,43000000.0
2007-10-05 02:55:00,1.86823,1.86839,1.86659,1.8677,54000000.0
2007-10-05 03:00:00,1.86762,1.8687,1.86724,1.86855,43000000.0
2007-10-05 03:05:00,1.86872,1.86945,1.86851,1.86941,46000000.0
2007-10-05 03:10:00,1.86957,1.87022,1.86946,1.86946,41000000.0
2007-10-05 03:15:00,1.86961,1.86971,1.86853,1.86853,41000000.0
2007-10-05 03:20:00,1.8687,1.86943,1.86697,1.86864,38000000.0
2007-10-05 03:25:00,1.86844,1.86982,1.86839,1.86982,53000000.0
2007-10-05 03:30:00,1.86976,1.87012,1.86947,1.86998,46000000.0
2007-10-05 03:35:00,1.86996,1.87009,1.86952,1.86954,40000000.0
2007-10-05 03:40:00,1.86933,1.86972,1.8691,1.8696,42000000.0
2007-10-05 03:45:00,1.86961,1.86985,1.86896,1.86959,58000000.0
2007-10-05 03:50:00,1.86973,1.86974,1.86861,1.86861,43000000.0
2007-10-05 03:55:00,1.86885,1.86885,1.86777,1.86871,46000000.0
2007-10-05 04:00:00,1.86848,1.86863,1.86772,1.86838,49000000.0
2007-10-05 04:05:00,1.8685,1.86947,1.8685,1.86947,42000000.0
2007-10-05 04:10:00,1.86964,1.87032,1.86944,1.87006,43000000.0
2007-10-05 04:15:00,1.86989,1.87062,1.86989,1.86999,61000000.0
2007-10-05 04:20:00,1.87002,1.87035,1.86867,1.86887,48000000.0
2007-10-05 04:25:00,1.86921,1.86927,1.86859,1.86875,56000000.0
2007-10-05 04:30:00,1.86851,1.86887,1.8682,1.86832,56000000.0
2007-10-05 04:35:00,1.86832,1.86841,1.86787,1.86802,38000000.0
2007-10-05 04:40:00,1.86818,1.8684,1.8678,1.86812,46000000.0
2007-10-05 04:45:00,1.86821,1.86832,1.86746,1.86783,40000000.0
2007-10-05 04:50:00,1.86764,1.86767,1.86711,1.86736,49000000.0
2007-10-05 04:55:00,1.86737,1.86754,1.86709,1.86732,49000000.0
2007-10-05 05:00:00,1.86753,1.86805,1.86739,1.8678,35000000.0
2007-10-05 05:05:00,1.86786,1.86871,1.8677,1.86871,51000000.0
2007-10-05 05:10:00,1.86866,1.8687,1.86793,1.86801,60000000.0
2007-10-05 05:15:00,1.86799,1.86848,1.86779,1.86827,53000000.0
2007-10-05 05:20:00,1.86828,1.86881,1.86828,1.86871,79000000.0
2007-10-05 05:25:00,1.86868,1.86872,1.86824,1.86852,125000000.0
2007-10-05 05:30:00,1.86849,1.86868,1.86794,1.86831,43000000.0
2007-10-05 05:35:00,1.86832,1.86873,1.86807,1.86839,54000000.0
2007-10-05 05:40:00,1.86826,1.86874,1.86825,1.86834,51000000.0
2007-10-05 05:45:00,1.8685,1.86858,1.86774,1.86851,57000000.0
2007-10-05 05:50:00,1.86854,1.86854,1.86796,1.86819,82000000.0
2007-10-05 05:55:00,1.8681,1.8688,1.8681,1.86875,71000000.0
2007-10-05 06:00:00,1.86859,1.86878,1.86841,1.86853,72000000.0
2007-10-05 06:05:00,1.86858,1.8687,1.86795,1.86843,45000000.0
2007-10-05 06:10:00,1.86849,1.86849,1.86797,1.86797,47000000.0
2007-10-05 06:15:00,1.86802,1.86839,1.86792,1.86803,54000000.0
2007-10-05 06:20:00,1.86805,1.86832,1.86758,1.86828,77000000.0
2007-10-05 06:25:00,1.86799,1.86829,1.86782,1.86823,41000000.0
2007-10-05 06:30:00,1.86797,1.86936,1.86756,1.86932,82000000.0
2007-10-05 06:35:00,1.86961,1.86984,1.86915,1.86984,45000000.0
2007-10-05 06:40:00,1.86987,1.8705,1.86924,1.86992,42000000.0
2007-10-05 06:45:00,1.87026,1.87086,1.86822,1.87071,39000000.0
2007-10-05 06:50:00,1.87057,1.87076,1.87038,1.87076,46000000.0
2007-10-05 06:55:00,1.87084,1.87089,1.86983,1.87,55000000.0
2007-10-05 07:00:00,1.87021,1.87021,1.86918,1.86986,56000000.0
2007-10-05 07:05:00,1.8696,1.8697,1.86931,1.86944,58000000.0
2007-10-05 07:10:00,1.86962,1.87,1.86886,1.87,61000000.0
2007-10-05 07:15:00,1.86981,1.86981,1.86886,1.86886,50000000.0
2007-10-05 07:20:00,1.86881,1.86952,1.86826,1.86941,60000000.0
2007-10-05 07:25:00,1.86941,1.86941,1.86869,1.8692,106000000.0
2007-10-05 07:30:00,1.86891,1.87,1.86871,1.86953,76000000.0
2007-10-05 07:35:00,1.86956,1.87019,1.86929,1.87013,56000000.0
2007-10-05 07:40:00,1.87007,1.87025,1.86929,1.87025,72000000.0
2007-10-05 07:45:00,1.87085,1.87085,1.86984,1.87049,65000000.0
2007-10-05 07:50:00,1.87056,1.8709,1.87022,1.87028,97000000.0
2007-10-05 07:55:00,1.87063,1.87068,1.86926,1.86978,101000000.0
2007-10-05 08:00:00,1.87036,1.87046,1.86849,1.86914,106000000.0
2007-10-05 08:05:00,1.86915,1.87006,1.86914,1.86987,93000000.0
2007-10-05 08:10:00,1.86995,1.87011,1.86897,1.86958,118000000.0
2007-10-05 08:15:00,1.86953,1.87014,1.86938,1.86978,94000000.0
2007-10-05 08:20:00,1.86992,1.87006,1.86924,1.86952,91000000.0
2007-10-05 08:25:00,1.86948,1.86965,1.86865,1.86903,154000000.0
2007-10-05 08:30:00,1.86907,1.86926,1.86854,1.86857,216000000.0
2007-10-05 08:35:00,1.86882,1.86923,1.86818,1.86823,120000000.0
2007-10-05 08:40:00,1.86825,1.86852,1.86783,1.86843,123000000.0
2007-10-05 08:45:00,1.8681,1.86825,1.86731,1.86731,148000000.0
2007-10-05 08:50:00,1.86732,1.86788,1.86715,1.86788,232000000.0
2007-10-05 08:55:00,1.86786,1.86786,1.86636,1.86636,129000000.0
2007-10-05 09:00:00,1.86655,1.86655,1.86508,1.86508,98000000.0
2007-10-05 09:05:00,1.86525,1.8664,1.86522,1.86631,129000000.0
2007-10-05 09:10:00,1.86612,1.86652,1.86556,1.86574,216000000.0
2007-10-05 09:15:00,1.86572,1.86645,1.86572,1.86593,232000000.0
2007-10-05 09:20:00,1.8657,1.86646,1.8657,1.86646,273000000.0
2007-10-05 09:25:00,1.86644,1.86682,1.86583,1.86605,194000000.0
2007-10-05 09:30:00,1.866,1.86607,1.86543,1.86576,151000000.0
2007-10-05 09:35:00,1.86577,1.86649,1.86539,1.86645,228000000.0
2007-10-05 09:40:00,1.86618,1.86621,1.86569,1.86569,226000000.0
2007-10-05 09:45:00,1.8655,1.86596,1.86509,1.86509,136000000.0
2007-10-05 09:50:00,1.86485,1.86539,1.86447,1.8646,196000000.0
2007-10-05 09:55:00,1.8646,1.8646,1.86363,1.8642,190000000.0
2007-10-05 10:00:00,1.86429,1.86466,1.86401,1.86401,196000000.0
2007-10-05 10:05:00,1.8641,1.86459,1.86391,1.86459,232000000.0
2007-10-05 10:10:00,1.86457,1.86497,1.86415,1.86439,303000000.0
2007-10-05 10:15:00,1.86465,1.86504,1.86353,1.86499,225000000.0
2007-10-05 10:20:00,1.86504,1.8651,1.86436,1.86466,233000000.0
2007-10-05 10:25:00,1.86463,1.86473,1.86414,1.86448,301000000.0
2007-10-05 10:30:00,1.86453,1.86453,1.86328,1.8634,157000000.0
2007-10-05 10:35:00,1.86301,1.86343,1.86271,1.86299,140000000.0
2007-10-05 10:40:00,1.86313,1.86386,1.8631,1.86354,139000000.0
2007-10-05 10:45:00,1.86372,1.864,1.86341,1.86354,165000000.0
2007-10-05 10:50:00,1.86334,1.86337,1.8625,1.86293,206000000.0
2007-10-05 10:55:00,1.86307,1.86307,1.86188,1.86289,176000000.0
2007-10-05 11:00:00,1.86273,1.86274,1.86187,1.86187,178000000.0
2007-10-05 11:05:00,1.86135,1.86143,1.85985,1.86008,142000000.0
2007-10-05 11:10:00,1.8603,1.86193,1.86014,1.86193,236000000.0
2007-10-05 11:15:00,1.86187,1.86226,1.8616,1.86224,218000000.0
2007-10-05 11:20:00,1.86193,1.86288,1.86134,1.86234,229000000.0
2007-10-05 11:25:00,1.86233,1.86248,1.86176,1.86239,183000000.0
2007-10-05 11:30:00,1.86247,1.86267,1.86087,1.8626,173000000.0
2007-10-05 11:35:00,1.86262,1.86356,1.86237,1.86325,231000000.0
2007-10-05 11:40:00,1.86345,1.86421,1.86324,1.86421,185000000.0
2007-10-05 11:45:00,1.8639,1.86435,1.86341,1.8641,169000000.0
2007-10-05 11:50:00,1.86401,1.86402,1.86319,1.86355,188000000.0
2007-10-05 11:55:00,1.86343,1.86355,1.86247,1.86263,200000000.0
2007-10-05 12:00:00,1.86266,1.86309,1.86256,1.86257,150000000.0
2007-10-05 12:05:00,1.86258,1.86306,1.86237,1.86281,112000000.0
2007-10-05 12:10:00,1.86303,1.86407,1.86303,1.86359,149000000.0
2007-10-05 12:15:00,1.86362,1.86363,1.86285,1.86285,180000000.0
2007-10-05 12:20:00,1.8627,1.86302,1.86254,1.86274,178000000.0
2007-10-05 12:25:00,1.86236,1.86288,1.85955,1.86011,208000000.0
2007-10-05 12:30:00,1.86214,1.86216,1.86025,1.86198,188000000.0
2007-10-05 12:35:00,1.86185,1.86215,1.86039,1.86039,110000000.0
2007-10-05 12:40:00,1.86029,1.86077,1.86015,1.8605,82000000.0
2007-10-05 12:45:00,1.86049,1.86117,1.86041,1.86064,160000000.0
2007-10-05 12:50:00,1.86073,1.86173,1.85964,1.86162,129000000.0
2007-10-05 12:55:00,1.86166,1.86247,1.86136,1.86146,131000000.0
2007-10-05 13:00:00,1.86178,1.86188,1.86114,1.86114,91000000.0
2007-10-05 13:05:00,1.86101,1.86148,1.86101,1.86125,126000000.0
2007-10-05 13:10:00,1.86126,1.86143,1.86104,1.86118,104000000.0
2007-10-05 13:15:00,1.86115,1.86122,1.86041,1.86041,141000000.0
2007-10-05 13:20:00,1.86069,1.86174,1.86065,1.86174,165000000.0
2007-10-05 13:25:00,1.86186,1.86198,1.86132,1.86159,128000000.0
2007-10-05 13:30:00,1.8617,1.8626,1.86119,1.86255,118000000.0
2007-10-05 13:35:00,1.86248,1.86248,1.86196,1.86213,143000000.0
2007-10-05 13:40:00,1.86222,1.86339,1.86116,1.86326,145000000.0
2007-10-05 13:45:00,1.8634,1.86559,1.8634,1.86546,101000000.0
2007-10-05 13:50:00,1.86556,1.86591,1.86504,1.86504,144000000.0
2007-10-05 13:55:00,1.8649,1.86513,1.86334,1.86359,144000000.0
2007-10-05 14:00:00,1.86377,1.86462,1.86362,1.86445,124000000.0
2007-10-05 14:05:00,1.86438,1.8653,1.86382,1.86509,128000000.0
2007-10-05 14:10:00,1.86497,1.86594,1.86483,1.8651,104000000.0
2007-10-05 14:15:00,1.86533,1.86605,1.86502,1.86583,86000000.0
2007-10-05 14:20:00,1.86571,1.86694,1.86544,1.86547,84000000.0
2007-10-05 14:25:00,1.86537,1.86537,1.86394,1.86408,75000000.0
2007-10-05 14:30:00,1.85804,1.86296,1.85393,1.86103,67000000.0
2007-10-05 14:35:00,1.86052,1.86339,1.85989,1.86054,41000000.0
2007-10-05 14:40:00,1.86001,1.86001,1.85761,1.85984,43000000.0
2007-10-05 14:45:00,1.8594,1.85946,1.85739,1.85754,41000000.0
2007-10-05 14:50:00,1.85764,1.8589,1.8573,1.85754,39000000.0
2007-10-05 14:55:00,1.85755,1.85776,1.85664,1.85746,38000000.0
2007-10-05 15:00:00,1.85809,1.85911,1.85725,1.85739,37000000.0
2007-10-05 15:05:00,1.85757,1.85933,1.85713,1.85831,41000000.0
2007-10-05 15:10:00,1.85861,1.85898,1.8578,1.85898,47000000.0
2007-10-05 15:15:00,1.85934,1.85984,1.85848,1.85971,41000000.0
2007-10-05 15:20:00,1.85975,1.86058,1.85975,1.86004,42000000.0
2007-10-05 15:25:00,1.86029,1.86029,1.85809,1.85874,39000000.0
2007-10-05 15:30:00,1.85904,1.85977,1.8585,1.85977,45000000.0
2007-10-05 15:35:00,1.85971,1.86001,1.85723,1.85759,39000000.0
2007-10-05 15:40:00,1.85737,1.85737,1.853,1.85329,44000000.0
2007-10-05 15:45:00,1.85343,1.8551,1.8522,1.85455,40000000.0
2007-10-05 15:50:00,1.85424,1.8554,1.85388,1.85467,42000000.0
2007-10-05 15:55:00,1.85478,1.85492,1.85376,1.85492,43000000.0
2007-10-05 16:00:00,1.85494,1.8562,1.85494,1.85612,43000000.0
2007-10-05 16:05:00,1.85605,1.85605,1.85444,1.85463,44000000.0
2007-10-05 16:10:00,1.85479,1.85519,1.85364,1.85463,44000000.0
2007-10-05 16:15:00,1.85455,1.85557,1.85441,1.85542,47000000.0
2007-10-05 16:20:00,1.85549,1.85709,1.85523,1.85699,44000000.0
2007-10-05 16:25:00,1.85681,1.85877,1.85642,1.85877,43000000.0
2007-10-05 16:30:00,1.85908,1.86036,1.85908,1.86013,42000000.0
2007-10-05 16:35:00,1.86013,1.86068,1.8598,1.86011,38000000.0
2007-10-05 16:40:00,1.86061,1.86094,1.86029,1.86091,42000000.0
2007-10-05 16:45:00,1.86023,1.86033,1.85738,1.85748,47000000.0
2007-10-05 16:50:00,1.85757,1.85757,1.85572,1.85572,39000000.0
2007-10-05 16:55:00,1.85587,1.85635,1.8545,1.85635,44000000.0
2007-10-05 17:00:00,1.85716,1.85767,1.85585,1.85676,40000000.0
2007-10-05 17:05:00,1.85666,1.85798,1.85664,1.85733,44000000.0
2007-10-05 17:10:00,1.85718,1.85756,1.85685,1.85739,40000000.0
2007-10-05 17:15:00,1.85708,1.85758,1.8568,1.85736,40000000.0
2007-10-05 17:20:00,1.85765,1.85855,1.85756,1.85839,41000000.0
2007-10-05 17:25:00,1.85822,1.85993,1.85787,1.85984,38000000.0
2007-10-05 17:30:00,1.85952,1.85954,1.85888,1.8593,45000000.0
2007-10-05 17:35:00,1.85937,1.85961,1.85865,1.85877,36000000.0
2007-10-05 17:40:00,1.8584,1.8584,1.85651,1.85653,45000000.0
2007-10-05 17:45:00,1.85648,1.85744,1.85635,1.8566,37000000.0
2007-10-05 17:50:00,1.85662,1.85676,1.85566,1.85566,39000000.0
2007-10-05 17:55:00,1.85561,1.85598,1.85444,1.85521,44000000.0
2007-10-05 18:00:00,1.85506,1.85682,1.85473,1.8561,44000000.0
2007-10-05 18:05:00,1.85579,1.85721,1.85535,1.85721,44000000.0
2007-10-05 18:10:00,1.85748,1.85832,1.85628,1.85651,45000000.0
2007-10-05 18:15:00,1.85661,1.8574,1.85551,1.8574,46000000.0
2007-10-05 18:20:00,1.85731,1.85739,1.85481,1.85739,47000000.0
2007-10-05 18:25:00,1.85725,1.85786,1.85701,1.85733,36000000.0
2007-10-05 18:30:00,1.85732,1.8575,1.85684,1.85684,46000000.0
2007-10-05 18:35:00,1.85698,1.85779,1.85662,1.85684,38000000.0
2007-10-05 18:40:00,1.85708,1.85755,1.85674,1.85739,41000000.0
2007-10-05 18:45:00,1.85735,1.85748,1.85664,1.8571,44000000.0
2007-10-05 18:50:00,1.85722,1.85777,1.85686,1.85741,44000000.0
2007-10-05 18:55:00,1.85759,1.85777,1.85702,1.85721,41000000.0
2007-10-05 19:00:00,1.85713,1.85901,1.85713,1.85874,37000000.0
2007-10-05 19:05:00,1.85797,1.8584,1.85768,1.85825,40000000.0
2007-10-05 19:10:00,1.8582,1.85841,1.85543,1.85743,44000000.0
2007-10-05 19:15:00,1.85724,1.85756,1.85676,1.85754,47000000.0
2007-10-05 19:20:00,1.85741,1.85748,1.8559,1.85613,47000000.0
2007-10-05 19:25:00,1.85618,1.85621,1.8553,1.8553,41000000.0
2007-10-05 19:30:00,1.85516,1.85649,1.85503,1.85649,42000000.0
2007-10-05 19:35:00,1.85672,1.85691,1.85602,1.85602,38000000.0
2007-10-05 19:40:00,1.85702,1.85753,1.85682,1.85753,42000000.0
2007-10-05 19:45:00,1.85788,1.85801,1.85729,1.85739,40000000.0
2007-10-05 19:50:00,1.85735,1.85784,1.85717,1.85784,36000000.0
2007-10-05 19:55:00,1.85735,1.85739,1.85622,1.85659,41000000.0
2007-10-05 20:00:00,1.85652,1.85714,1.85612,1.85676,39000000.0
2007-10-05 20:05:00,1.85703,1.85744,1.85653,1.85686,45000000.0
2007-10-05 20:10:00,1.85664,1.85696,1.85649,1.85676,40000000.0
2007-10-05 20:15:00,1.85672,1.85672,1.85636,1.85638,42000000.0
2007-10-05 20:20:00,1.85644,1.85671,1.85584,1.85669,40000000.0
2007-10-05 20:25:00,1.85686,1.85704,1.85661,1.85685,43000000.0
2007-10-05 20:30:00,1.85708,1.85755,1.85657,1.85658,37000000.0
2007-10-05 20:35:00,1.85715,1.85745,1.85664,1.85744,46000000.0
2007-10-05 20:40:00,1.85742,1.85751,1.8571,1.85751,45000000.0
2007-10-05 20:45:00,1.85746,1.85746,1.85647,1.85712,39000000.0
2007-10-05 20:50:00,1.85728,1.85779,1.85715,1.85768,50000000.0
2007-10-05 20:55:00,1.85773,1.85803,1.8572,1.85803,38000000.0
2007-10-05 21:00:00,1.85811,1.85811,1.85716,1.85758,36000000.0
2007-10-05 21:05:00,1.85783,1.858,1.85728,1.85728,43000000.0
2007-10-05 21:10:00,1.85743,1.8583,1.85738,1.8577,41000000.0
2007-10-05 21:15:00,1.85838,1.85857,1.85708,1.85767,42000000.0
2007-10-05 21:20:00,1.85776,1.85776,1.85702,1.85709,49000000.0
2007-10-05 21:25:00,1.8572,1.8577,1.85676,1.8577,36000000.0
2007-10-05 21:30:00,1.8573,1.85732,1.85666,1.85728,45000000.0
2007-10-05 21:35:00,1.85717,1.85717,1.85633,1.85646,44000000.0
2007-10-05 21:40:00,1.85646,1.85715,1.85607,1.85668,40000000.0
2007-10-05 21:45:00,1.85658,1.85706,1.85644,1.85669,42000000.0
2007-10-05 21:50:00,1.85664,1.8567,1.85582,1.85628,36000000.0
2007-10-05 21:55:00,1.8566,1.85682,1.85503,1.85509,37000000.0
2007-10-05 22:00:00,1.85514,1.85534,1.85418,1.85456,42000000.0
2007-10-05 22:05:00,1.85447,1.85453,1.85383,1.85453,42000000.0
2007-10-05 22:10:00,1.85497,1.8559,1.85444,1.85507,43000000.0
2007-10-05 22:15:00,1.8552,1.85551,1.85476,1.8548,40000000.0
2007-10-05 22:20:00,1.85489,1.85557,1.85487,1.85548,39000000.0
2007-10-05 22:25:00,1.85537,1.85544,1.85442,1.85466,40000000.0
2007-10-05 22:30:00,1.85478,1.85602,1.85467,1.85602,38000000.0
2007-10-05 22:35:00,1.85598,1.85694,1.85598,1.85694,43000000.0
2007-10-05 22:40:00,1.85689,1.85719,1.85614,1.85655,43000000.0
2007-10-05 22:45:00,1.85666,1.85666,1.85623,1.85646,45000000.0
2007-10-05 22:50:00,1.85645,1.85701,1.85645,1.85651,40000000.0
2007-10-05 22:55:00,1.85651,1.85657,1.85564,1.85564,35000000.0
2007-10-07 23:00:00,1.85194,1.85388,1.84885,1.8504,31000000.0
2007-10-07 23:05:00,1.84982,1.8502,1.84943,1.84947,26000000.0
2007-10-07 23:10:00,1.84986,1.8502,1.84949,1.84985,36000000.0
2007-10-07 23:15:00,1.85005,1.8507,1.84981,1.85063,28000000.0
2007-10-07 23:20:00,1.85043,1.8505,1.84964,1.84964,35000000.0
2007-10-07 23:25:00,1.84971,1.85595,1.84948,1.84963,43000000.0
2007-10-07 23:30:00,1.84942,1.84944,1.84804,1.84804,32000000.0
2007-10-07 23:35:00,1.84821,1.84841,1.84729,1.84805,43000000.0
2007-10-07 23:40:00,1.84819,1.84941,1.84811,1.84929,36000000.0
2007-10-07 23:45:00,1.84943,1.84995,1.84921,1.84995,40000000.0
2007-10-07 23:50:00,1.85048,1.8505,1.84834,1.85039,44000000.0
2007-10-07 23:55:00,1.85064,1.85113,1.8501,1.85014,41000000.0
2007-10-08 00:00:00,1.84991,1.85021,1.84942,1.84962,37000000.0
2007-10-08 00:05:00,1.84957,1.8498,1.84935,1.84967,41000000.0
2007-10-08 00:10:00,1.84966,1.85042,1.84966,1.85042,39000000.0
2007-10-08 00:15:00,1.85077,1.85318,1.85077,1.85305,42000000.0
2007-10-08 00:20:00,1.85294,1.85296,1.85109,1.8511,44000000.0
2007-10-08 00:25:00,1.85145,1.85163,1.85134,1.85153,39000000.0
2007-10-08 00:30:00,1.85136,1.85216,1.85095,1.85216,47000000.0
2007-10-08 00:35:00,1.85214,1.85445,1.85009,1.85445,36000000.0
2007-10-08 00:40:00,1.85425,1.85434,1.85354,1.85369,42000000.0
2007-10-08 00:45:00,1.8536,1.85361,1.85299,1.85342,46000000.0
2007-10-08 00:50:00,1.85353,1.85357,1.85313,1.85326,36000000.0
2007-10-08 00:55:00,1.85318,1.85355,1.85265,1.85265,36000000.0
2007-10-08 01:00:00,1.85265,1.85362,1.85242,1.85362,41000000.0
2007-10-08 01:05:00,1.8538,1.85401,1.85341,1.8539,41000000.0
2007-10-08 01:10:00,1.85395,1.85467,1.85388,1.85449,45000000.0
2007-10-08 01:15:00,1.85445,1.85462,1.8542,1.85439,41000000.0
2007-10-08 01:20:00,1.85373,1.85373,1.85302,1.85314,40000000.0
2007-10-08 01:25:00,1.85316,1.85316,1.85167,1.85174,36000000.0
2007-10-08 01:30:00,1.85189,1.85201,1.85033,1.85033,40000000.0
2007-10-08 01:35:00,1.85071,1.85116,1.85031,1.8506,42000000.0
2007-10-08 01:40:00,1.85075,1.85093,1.85022,1.85069,43000000.0
2007-10-08 01:45:00,1.85072,1.85079,1.84941,1.84994,41000000.0
2007-10-08 01:50:00,1.85022,1.8508,1.84992,1.85047,33000000.0
2007-10-08 01:55:00,1.85024,1.8508,1.84884,1.84976,41000000.0
2007-10-08 02:00:00,1.84956,1.85021,1.84801,1.84938,41000000.0
2007-10-08 02:05:00,1.84958,1.85001,1.84958,1.84997,43000000.0
2007-10-08 02:10:00,1.84949,1.84975,1.84919,1.84939,41000000.0
2007-10-08 02:15:00,1.84905,1.85031,1.84896,1.84936,43000000.0
2007-10-08 02:20:00,1.84913,1.84926,1.84719,1.84765,42000000.0
2007-10-08 02:25:00,1.84766,1.84775,1.84532,1.84654,40000000.0
2007-10-08 02:30:00,1.8466,1.84815,1.84659,1.84728,36000000.0
2007-10-08 02:35:00,1.84728,1.84777,1.84695,1.8471,40000000.0
2007-10-08 02:40:00,1.84681,1.84713,1.84653,1.84653,41000000.0
2007-10-08 02:45:00,1.84597,1.84609,1.84542,1.84546,45000000.0
2007-10-08 02:50:00,1.84548,1.84618,1.84528,1.84618,41000000.0
2007-10-08 02:55:00,1.84625,1.84635,1.84573,1.84573,41000000.0
2007-10-08 03:00:00,1.8452,1.84583,1.84469,1.84469,36000000.0
2007-10-08 03:05:00,1.84469,1.8452,1.84403,1.84511,36000000.0
2007-10-08 03:10:00,1.84497,1.84497,1.84284,1.84329,46000000.0
2007-10-08 03:15:00,1.84356,1.84419,1.84315,1.84337,42000000.0
2007-10-08 03:20:00,1.84368,1.84422,1.84208,1.84422,36000000.0
2007-10-08 03:25:00,1.8443,1.8449,1.8443,1.84465,47000000.0
2007-10-08 03:30:00,1.84453,1.84544,1.84453,1.84475,37000000.0
2007-10-08 03:35:00,1.84443,1.84566,1.84443,1.84545,44000000.0
2007-10-08 03:40:00,1.84543,1.84553,1.84516,1.84536,42000000.0
2007-10-08 03:45:00,1.84503,1.84578,1.84498,1.84499,39000000.0
2007-10-08 03:50:00,1.84495,1.84515,1.84472,1.84512,41000000.0
2007-10-08 03:55:00,1.84537,1.84543,1.84451,1.84528,37000000.0
2007-10-08 04:00:00,1.84554,1.84602,1.84522,1.84585,41000000.0
2007-10-08 04:05:00,1.84573,1.84637,1.84339,1.84624,44000000.0
2007-10-08 04:10:00,1.84626,1.84688,1.84606,1.84686,40000000.0
2007-10-08 04:15:00,1.84653,1.84665,1.84602,1.84638,36000000.0
2007-10-08 04:20:00,1.84629,1.84641,1.84584,1.8462,43000000.0
2007-10-08 04:25:00,1.84654,1.84666,1.84573,1.84627,30000000.0
2007-10-08 04:30:00,1.84664,1.84664,1.84522,1.84545,43000000.0
2007-10-08 04:35:00,1.84535,1.84551,1.84498,1.84506,44000000.0
2007-10-08 04:40:00,1.8452,1.84545,1.84469,1.84544,41000000.0
2007-10-08 04:45:00,1.84532,1.84556,1.84511,1.8455,43000000.0
2007-10-08 04:50:00,1.84546,1.84612,1.8453,1.84594,42000000.0
2007-10-08 04:55:00,1.84615,1.84627,1.84565,1.84585,39000000.0
2007-10-08 05:00:00,1.84582,1.84693,1.84582,1.84601,35000000.0
2007-10-08 05:05:00,1.84568,1.84656,1.84537,1.8459,40000000.0
2007-10-08 05:10:00,1.84588,1.84588,1.84517,1.84562,45000000.0
2007-10-08 05:15:00,1.84561,1.84575,1.84492,1.84562,43000000.0
2007-10-08 05:20:00,1.84555,1.84555,1.845,1.84509,43000000.0
2007-10-08 05:25:00,1.84522,1.84573,1.84497,1.84524,38000000.0
2007-10-08 05:30:00,1.84513,1.84531,1.84476,1.84492,40000000.0
2007-10-08 05:35:00,1.8457,1.8457,1.84489,1.84538,39000000.0
2007-10-08 05:40:00,1.84528,1.84619,1.84526,1.84619,40000000.0
2007-10-08 05:45:00,1.84618,1.84629,1.84576,1.84576,42000000.0
2007-10-08 05:50:00,1.8459,1.84614,1.8454,1.84585,42000000.0
2007-10-08 05:55:00,1.84557,1.84568,1.84464,1.84487,42000000.0
2007-10-08 06:00:00,1.84521,1.84579,1.84504,1.84518,37000000.0
2007-10-08 06:05:00,1.84502,1.84544,1.84485,1.84518,36000000.0
2007-10-08 06:10:00,1.84554,1.84566,1.84456,1.84539,42000000.0
2007-10-08 06:15:00,1.84543,1.8461,1.84476,1.84581,40000000.0
2007-10-08 06:20:00,1.84598,1.8465,1.84564,1.8465,44000000.0
2007-10-08 06:25:00,1.84652,1.84652,1.84544,1.84603,45000000.0
2007-10-08 06:30:00,1.84615,1.84634,1.84537,1.84604,36000000.0
2007-10-08 06:35:00,1.84568,1.8463,1.8456,1.84624,49000000.0
2007-10-08 06:40:00,1.84631,1.84633,1.84585,1.84631,42000000.0
2007-10-08 06:45:00,1.84633,1.84636,1.84594,1.84607,41000000.0
2007-10-08 06:50:00,1.84594,1.84628,1.84591,1.84615,43000000.0
2007-10-08 06:55:00,1.84601,1.8463,1.8457,1.8462,36000000.0
2007-10-08 07:00:00,1.84602,1.84644,1.84547,1.84623,38000000.0
2007-10-08 07:05:00,1.84625,1.84653,1.84594,1.84612,50000000.0
2007-10-08 07:10:00,1.84622,1.84641,1.8457,1.84603,39000000.0
2007-10-08 07:15:00,1.84596,1.84597,1.84553,1.84578,45000000.0
2007-10-08 07:20:00,1.84586,1.84596,1.8454,1.8454,46000000.0
2007-10-08 07:25:00,1.84552,1.84585,1.84518,1.84518,37000000.0
2007-10-08 07:30:00,1.84478,1.84504,1.8443,1.8444,43000000.0
2007-10-08 07:35:00,1.84448,1.84456,1.84396,1.844,40000000.0
2007-10-08 07:40:00,1.84397,1.84435,1.84363,1.8443,42000000.0
2007-10-08 07:45:00,1.84448,1.84465,1.84296,1.84304,40000000.0
2007-10-08 07:50:00,1.84339,1.84384,1.84255,1.84263,45000000.0
2007-10-08 07:55:00,1.84301,1.84401,1.84301,1.84381,39000000.0
2007-10-08 08:00:00,1.84375,1.8439,1.84252,1.84252,41000000.0
2007-10-08 08:05:00,1.84245,1.84275,1.84179,1.84263,36000000.0
2007-10-08 08:10:00,1.84205,1.84454,1.84183,1.84454,40000000.0
2007-10-08 08:15:00,1.84435,1.84452,1.8439,1.84412,42000000.0
2007-10-08 08:20:00,1.84348,1.84447,1.84341,1.84447,38000000.0
2007-10-08 08:25:00,1.84455,1.84485,1.84422,1.84423,42000000.0
2007-10-08 08:30:00,1.84432,1.84534,1.84363,1.84504,41000000.0
2007-10-08 08:35:00,1.84481,1.84495,1.84432,1.84453,47000000.0
2007-10-08 08:40:00,1.84377,1.84377,1.84095,1.84115,47000000.0
2007-10-08 08:45:00,1.84075,1.84187,1.83953,1.84118,44000000.0
2007-10-08 08:50:00,1.84104,1.84224,1.841,1.84172,40000000.0
2007-10-08 08:55:00,1.84174,1.84246,1.8409,1.84136,37000000.0
2007-10-08 09:00:00,1.84188,1.84303,1.84188,1.84303,41000000.0
2007-10-08 09:05:00,1.84302,1.84316,1.84278,1.84312,44000000.0
2007-10-08 09:10:00,1.84264,1.84291,1.84212,1.84235,44000000.0
2007-10-08 09:15:00,1.84212,1.84265,1.84197,1.84222,41000000.0
2007-10-08 09:20:00,1.84233,1.84361,1.84232,1.84361,38000000.0
2007-10-08 09:25:00,1.84342,1.84342,1.84096,1.84139,46000000.0
2007-10-08 09:30:00,1.84133,1.84252,1.84116,1.84116,36000000.0
2007-10-08 09:35:00,1.84023,1.84023,1.83649,1.83936,47000000.0
2007-10-08 09:40:00,1.83917,1.8401,1.83913,1.8392,46000000.0
2007-10-08 09:45:00,1.83907,1.84169,1.83875,1.84144,45000000.0
2007-10-08 09:50:00,1.84157,1.84187,1.84074,1.84187,44000000.0
2007-10-08 09:55:00,1.8419,1.8419,1.8399,1.84091,44000000.0
2007-10-08 10:00:00,1.8411,1.84138,1.84089,1.84109,44000000.0
2007-10-08 10:05:00,1.84115,1.84125,1.84038,1.84124,39000000.0
2007-10-08 10:10:00,1.84177,1.84188,1.84109,1.84133,37000000.0
2007-10-08 10:15:00,1.84138,1.8416,1.84092,1.84096,45000000.0
2007-10-08 10:20:00,1.84113,1.84183,1.84083,1.84094,36000000.0
2007-10-08 10:25:00,1.84081,1.84286,1.8405,1.84229,45000000.0
2007-10-08 10:30:00,1.84231,1.84319,1.84231,1.84274,38000000.0
2007-10-08 10:35:00,1.84253,1.84292,1.84189,1.84292,41000000.0
2007-10-08 10:40:00,1.84313,1.84467,1.84308,1.84376,40000000.0
2007-10-08 10:45:00,1.84367,1.84454,1.84253,1.84253,40000000.0
2007-10-08 10:50:00,1.84255,1.84255,1.84123,1.84213,44000000.0
2007-10-08 10:55:00,1.84198,1.8429,1.84032,1.84204,40000000.0
2007-10-08 11:00:00,1.84215,1.84219,1.84036,1.84078,44000000.0
2007-10-08 11:05:00,1.84095,1.84143,1.84085,1.8413,39000000.0
2007-10-08 11:10:00,1.84131,1.84227,1.84114,1.84152,47000000.0
2007-10-08 11:15:00,1.84169,1.8418,1.84043,1.84093,42000000.0
2007-10-08 11:20:00,1.84118,1.84118,1.84043,1.84112,38000000.0
2007-10-08 11:25:00,1.84159,1.84277,1.84138,1.84277,42000000.0
2007-10-08 11:30:00,1.84282,1.84304,1.84209,1.84225,43000000.0
2007-10-08 11:35:00,1.84228,1.84303,1.84228,1.84296,44000000.0
2007-10-08 11:40:00,1.84309,1.84325,1.8425,1.8425,47000000.0
2007-10-08 11:45:00,1.84222,1.84263,1.8419,1.84194,44000000.0
2007-10-08 11:50:00,1.84219,1.84317,1.84205,1.84222,44000000.0
2007-10-08 11:55:00,1.84197,1.84227,1.84182,1.84224,43000000.0
2007-10-08 12:00:00,1.84234,1.84234,1.84081,1.84081,43000000.0
2007-10-08 12:05:00,1.84157,1.84171,1.8403,1.84154,42000000.0
2007-10-08 12:10:00,1.84159,1.84178,1.84113,1.84155,40000000.0
2007-10-08 12:15:00,1.84142,1.84182,1.84105,1.84182,44000000.0
2007-10-08 12:20:00,1.8417,1.84184,1.83965,1.84183,39000000.0
2007-10-08 12:25:00,1.8418,1.84205,1.84127,1.84162,45000000.0
2007-10-08 12:30:00,1.84162,1.84222,1.84063,1.84081,39000000.0
2007-10-08 12:35:00,1.84099,1.8423,1.84099,1.84173,42000000.0
2007-10-08 12:40:00,1.84144,1.84154,1.84087,1.84138,41000000.0
2007-10-08 12:45:00,1.84137,1.84206,1.84093,1.84134,47000000.0
2007-10-08 12:50:00,1.8413,1.84175,1.84058,1.8416,41000000.0
2007-10-08 12:55:00,1.84165,1.84304,1.84157,1.84289,37000000.0
2007-10-08 13:00:00,1.84262,1.84364,1.84262,1.84353,38000000.0
2007-10-08 13:05:00,1.84354,1.84395,1.84321,1.84351,39000000.0
2007-10-08 13:10:00,1.84375,1.84425,1.84353,1.84391,41000000.0
2007-10-08 13:15:00,1.84378,1.84378,1.84264,1.84345,43000000.0
2007-10-08 13:20:00,1.84367,1.84417,1.84352,1.8441,41000000.0
2007-10-08 13:25:00,1.84414,1.84414,1.84358,1.84408,67000000.0
2007-10-08 13:30:00,1.84337,1.844,1.84332,1.844,75000000.0
2007-10-08 13:35:00,1.84422,1.84522,1.84383,1.84383,84000000.0
2007-10-08 13:40:00,1.8438,1.84398,1.84339,1.84375,86000000.0
2007-10-08 13:45:00,1.84361,1.8439,1.84318,1.84379,104000000.0
2007-10-08 13:50:00,1.84393,1.84418,1.84372,1.84401,128000000.0
2007-10-08 13:55:00,1.84406,1.84413,1.8427,1.84307,124000000.0
2007-10-08 14:00:00,1.84377,1.84433,1.84345,1.84433,144000000.0
2007-10-08 14:05:00,1.84442,1.84479,1.84389,1.84419,144000000.0
2007-10-08 14:10:00,1.84404,1.84412,1.84217,1.84217,101000000.0
2007-10-08 14:15:00,1.84358,1.84408,1.8427,1.84337,145000000.0
2007-10-08 14:20:00,1.84348,1.84416,1.84329,1.84351,143000000.0
2007-10-08 14:25:00,1.84366,1.84657,1.84366,1.84609,118000000.0
2007-10-08 14:30:00,1.84612,1.84704,1.84612,1.84679,128000000.0
2007-10-08 14:35:00,1.84649,1.84649,1.84497,1.84576,165000000.0
2007-10-08 14:40:00,1.84571,1.84594,1.84548,1.84594,141000000.0
2007-10-08 14:45:00,1.84582,1.84675,1.84559,1.84657,104000000.0
2007-10-08 14:50:00,1.84614,1.84681,1.84599,1.84618,126000000.0
2007-10-08 14:55:00,1.84597,1.84739,1.84597,1.84739,91000000.0
2007-10-08 15:00:00,1.84716,1.84716,1.84415,1.84504,131000000.0
2007-10-08 15:05:00,1.84502,1.84608,1.84472,1.84608,129000000.0
2007-10-08 15:10:00,1.8459,1.84629,1.84486,1.84506,160000000.0
2007-10-08 15:15:00,1.84585,1.84627,1.84406,1.84448,82000000.0
2007-10-08 15:20:00,1.84456,1.84477,1.84409,1.8442,110000000.0
2007-10-08 15:25:00,1.8438,1.84451,1.84229,1.84415,188000000.0
2007-10-08 15:30:00,1.84268,1.84538,1.84268,1.8435,208000000.0
2007-10-08 15:35:00,1.84366,1.84498,1.84366,1.84479,178000000.0
2007-10-08 15:40:00,1.84493,1.84519,1.84439,1.84501,180000000.0
2007-10-08 15:45:00,1.84486,1.84486,1.84359,1.8441,149000000.0
2007-10-08 15:50:00,1.84388,1.84398,1.84318,1.84338,112000000.0
2007-10-08 15:55:00,1.84322,1.84336,1.84245,1.84285,150000000.0
2007-10-08 16:00:00,1.84299,1.84349,1.84278,1.84334,200000000.0
2007-10-08 16:05:00,1.84317,1.84393,1.84306,1.84362,188000000.0
2007-10-08 16:10:00,1.84362,1.84432,1.84353,1.84418,169000000.0
2007-10-08 16:15:00,1.84398,1.84398,1.84112,1.84112,185000000.0
2007-10-08 16:20:00,1.84107,1.84172,1.84046,1.84172,231000000.0
2007-10-08 16:25:00,1.84178,1.84179,1.84043,1.84102,173000000.0
2007-10-08 16:30:00,1.84106,1.84192,1.84094,1.84094,183000000.0
2007-10-08 16:35:00,1.84044,1.84109,1.84044,1.8409,229000000.0
2007-10-08 16:40:00,1.84099,1.84134,1.84085,1.8411,218000000.0
2007-10-08 16:45:00,1.84099,1.84181,1.84084,1.84096,236000000.0
2007-10-08 16:50:00,1.84091,1.84189,1.84066,1.84188,142000000.0
2007-10-08 16:55:00,1.84195,1.84235,1.84181,1.84213,178000000.0
2007-10-08 17:00:00,1.8422,1.84226,1.84121,1.84195,176000000.0
2007-10-08 17:05:00,1.84193,1.84203,1.84012,1.84028,206000000.0
2007-10-08 17:10:00,1.84015,1.84131,1.84015,1.84071,165000000.0
2007-10-08 17:15:00,1.84073,1.84087,1.83959,1.84001,139000000.0
2007-10-08 17:20:00,1.83989,1.83996,1.83875,1.83889,140000000.0
2007-10-08 17:25:00,1.83942,1.83953,1.8386,1.83898,157000000.0
2007-10-08 17:30:00,1.83906,1.83945,1.83853,1.83853,301000000.0
2007-10-08 17:35:00,1.83841,1.83871,1.83817,1.83871,233000000.0
2007-10-08 17:40:00,1.83868,1.83898,1.83829,1.83859,225000000.0
2007-10-08 17:45:00,1.83875,1.8397,1.83857,1.83942,303000000.0
2007-10-08 17:50:00,1.83955,1.84123,1.83953,1.84122,232000000.0
2007-10-08 17:55:00,1.84123,1.84123,1.83899,1.83899,196000000.0
2007-10-08 18:00:00,1.83898,1.83923,1.83811,1.83811,190000000.0
2007-10-08 18:05:00,1.83804,1.84012,1.83804,1.83981,196000000.0
2007-10-08 18:10:00,1.83977,1.8412,1.8397,1.84102,136000000.0
2007-10-08 18:15:00,1.84095,1.84199,1.84065,1.84185,226000000.0
2007-10-08 18:20:00,1.84185,1.84201,1.84118,1.84163,228000000.0
2007-10-08 18:25:00,1.84153,1.8417,1.84118,1.84151,151000000.0
2007-10-08 18:30:00,1.84162,1.84179,1.84111,1.84146,194000000.0
2007-10-08 18:35:00,1.84135,1.84138,1.84077,1.84126,273000000.0
2007-10-08 18:40:00,1.84139,1.84233,1.84086,1.84233,232000000.0
2007-10-08 18:45:00,1.84235,1.84259,1.84181,1.8421,216000000.0
2007-10-08 18:50:00,1.84212,1.84256,1.842,1.84248,129000000.0
2007-10-08 18:55:00,1.8425,1.84272,1.84124,1.84152,98000000.0
2007-10-08 19:00:00,1.84154,1.84159,1.84008,1.84034,129000000.0
2007-10-08 19:05:00,1.84011,1.84022,1.83945,1.83963,232000000.0
2007-10-08 19:10:00,1.83946,1.84004,1.83946,1.83955,148000000.0
2007-10-08 19:15:00,1.83951,1.84029,1.83878,1.84029,123000000.0
2007-10-08 19:20:00,1.84074,1.84122,1.8405,1.84086,120000000.0
2007-10-08 19:25:00,1.84085,1.84088,1.83962,1.8401,216000000.0
2007-10-08 19:30:00,1.84028,1.84028,1.8398,1.84012,154000000.0
2007-10-08 19:35:00,1.84004,1.8401,1.83951,1.83956,91000000.0
2007-10-08 19:40:00,1.83936,1.83968,1.83877,1.8396,94000000.0
2007-10-08 19:45:00,1.83958,1.84032,1.83941,1.83966,118000000.0
2007-10-08 19:50:00,1.8397,1.84075,1.8397,1.84075,93000000.0
2007-10-08 19:55:00,1.84078,1.84078,1.8403,1.84038,106000000.0
2007-10-08 20:00:00,1.84039,1.84045,1.84003,1.84036,101000000.0
2007-10-08 20:05:00,1.84042,1.84119,1.84016,1.8408,97000000.0
2007-10-08 20:10:00,1.84103,1.84164,1.84091,1.8415,65000000.0
2007-10-08 20:15:00,1.84155,1.84311,1.84151,1.84253,72000000.0
2007-10-08 20:20:00,1.84266,1.84274,1.84203,1.8423,56000000.0
2007-10-08 20:25:00,1.84251,1.84281,1.84178,1.84188,76000000.0
2007-10-08 20:30:00,1.84206,1.84227,1.84188,1.84207,106000000.0
2007-10-08 20:35:00,1.84222,1.84269,1.84216,1.84254,60000000.0
2007-10-08 20:40:00,1.84279,1.84341,1.84279,1.84334,50000000.0
2007-10-08 20:45:00,1.8431,1.84378,1.84284,1.84319,61000000.0
2007-10-08 20:50:00,1.84314,1.84364,1.84314,1.84346,58000000.0
2007-10-08 20:55:00,1.84344,1.84409,1.84344,1.84359,56000000.0
2007-10-08 21:00:00,1.84343,1.84345,1.84266,1.84266,55000000.0
2007-10-08 21:05:00,1.84273,1.84287,1.84242,1.84253,46000000.0
2007-10-08 21:10:00,1.84263,1.84358,1.84156,1.8434,39000000.0
2007-10-08 21:15:00,1.84361,1.84366,1.84313,1.84313,42000000.0
2007-10-08 21:20:00,1.8435,1.84395,1.8435,1.84379,45000000.0
2007-10-08 21:25:00,1.84383,1.8442,1.84383,1.8442,77000000.0
2007-10-08 21:30:00,1.84415,1.8443,1.84389,1.84426,41000000.0
2007-10-08 21:35:00,1.84355,1.84445,1.84349,1.8443,77000000.0
2007-10-08 21:40:00,1.84431,1.8444,1.84283,1.84286,48000000.0
2007-10-08 21:45:00,1.84274,1.84355,1.84274,1.84334,47000000.0
2007-10-08 21:50:00,1.84356,1.84409,1.84337,1.84384,45000000.0
2007-10-08 21:55:00,1.84382,1.8443,1.84371,1.84401,72000000.0
2007-10-08 22:00:00,1.84429,1.8449,1.84424,1.84442,78000000.0
2007-10-08 22:05:00,1.84465,1.84511,1.84463,1.84495,82000000.0
2007-10-08 22:10:00,1.84498,1.84534,1.84475,1.84504,57000000.0
2007-10-08 22:15:00,1.84478,1.84526,1.84446,1.8446,51000000.0
2007-10-08 22:20:00,1.84461,1.84503,1.84428,1.84468,54000000.0
2007-10-08 22:25:00,1.84416,1.84483,1.84407,1.84483,43000000.0
2007-10-08 22:30:00,1.84485,1.84533,1.84464,1.84481,125000000.0
2007-10-08 22:35:00,1.84475,1.8452,1.84473,1.84503,79000000.0
2007-10-08 22:40:00,1.84504,1.84535,1.84473,1.84495,53000000.0
2007-10-08 22:45:00,1.84507,1.84528,1.84431,1.84444,60000000.0
2007-10-08 22:50:00,1.84433,1.8448,1.84386,1.84409,51000000.0
2007-10-08 22:55:00,1.8447,1.8448,1.84243,1.8431,39000000.0
2007-10-08 23:00:00,1.84274,1.8429,1.84167,1.84174,49000000.0
2007-10-08 23:05:00,1.84171,1.84304,1.84122,1.84279,49000000.0
2007-10-08 23:10:00,1.84304,1.84436,1.84297,1.84317,40000000.0
2007-10-08 23:15:00,1.84316,1.844,1.84231,1.84254,46000000.0
2007-10-08 23:20:00,1.84238,1.84305,1.84191,1.84214,38000000.0
2007-10-08 23:25:00,1.84214,1.84268,1.84214,1.84228,56000000.0
2007-10-08 23:30:00,1.84225,1.84357,1.84225,1.84351,56000000.0
2007-10-08 23:35:00,1.84321,1.84367,1.84268,1.84365,48000000.0
2007-10-08 23:40:00,1.84384,1.8441,1.84373,1.84385,56000000.0
2007-10-08 23:45:00,1.84382,1.84382,1.84276,1.84331,43000000.0
2007-10-08 23:50:00,1.84331,1.84352,1.84211,1.84232,42000000.0
2007-10-08 23:55:00,1.84217,1.8435,1.84217,1.84286,55000000.0
2007-10-09 00:00:00,1.8429,1.84298,1.84219,1.84257,46000000.0
2007-10-09 00:05:00,1.84285,1.84285,1.84217,1.84217,43000000.0
2007-10-09 00:10:00,1.84248,1.84256,1.84173,1.84217,58000000.0
2007-10-09 00:15:00,1.84221,1.8424,1.84153,1.84157,42000000.0
2007-10-09 00:20:00,1.84173,1.84221,1.84159,1.84161,40000000.0
2007-10-09 00:25:00,1.84146,1.84196,1.84095,1.84173,46000000.0
2007-10-09 00:30:00,1.84179,1.84196,1.84137,1.84165,53000000.0
2007-10-09 00:35:00,1.84155,1.84203,1.83971,1.84136,38000000.0
2007-10-09 00:40:00,1.84125,1.84143,1.84055,1.84099,41000000.0
2007-10-09 00:45:00,1.84124,1.8414,1.84062,1.84081,35000000.0
2007-10-09 00:50:00,1.84093,1.84119,1.84006,1.84076,46000000.0
2007-10-09 00:55:00,1.84088,1.84112,1.84055,1.84055,43000000.0
2007-10-09 01:00:00,1.84056,1.8408,1.84023,1.84023,54000000.0
2007-10-09 01:05:00,1.8402,1.8405,1.83965,1.83975,43000000.0
2007-10-09 01:10:00,1.84037,1.84052,1.84012,1.84042,47000000.0
2007-10-09 01:15:00,1.84039,1.84039,1.83878,1.83944,50000000.0
2007-10-09 01:20:00,1.83932,1.83953,1.83911,1.8395,42000000.0
2007-10-09 01:25:00,1.83957,1.83981,1.83922,1.83932,57000000.0
2007-10-09 01:30:00,1.83925,1.84119,1.83923,1.8403,71000000.0
2007-10-09 01:35:00,1.84021,1.84101,1.84001,1.84086,48000000.0
2007-10-09 01:40:00,1.84087,1.84114,1.84067,1.84089,40000000.0
2007-10-09 01:45:00,1.84089,1.84161,1.8406,1.84145,43000000.0
2007-10-09 01:50:00,1.84178,1.84221,1.84113,1.84185,55000000.0
2007-10-09 01:55:00,1.84175,1.84191,1.84068,1.84068,59000000.0
2007-10-09 02:00:00,1.84065,1.84081,1.83877,1.84044,41000000.0
2007-10-09 02:05:00,1.84038,1.84054,1.83966,1.83982,43000000.0
2007-10-09 02:10:00,1.83979,1.83995,1.83916,1.83929,41000000.0
2007-10-09 02:15:00,1.83916,1.83939,1.83842,1.83907,43000000.0
2007-10-09 02:20:00,1.83848,1.83848,1.83697,1.83728,42000000.0
2007-10-09 02:25:00,1.83693,1.83743,1.83572,1.8364,40000000.0
2007-10-09 02:30:00,1.83681,1.8373,1.83632,1.83674,36000000.0
2007-10-09 02:35:00,1.83645,1.83672,1.83587,1.83667,40000000.0
2007-10-09 02:40:00,1.83654,1.8367,1.83576,1.83576,41000000.0
2007-10-09 02:45:00,1.8358,1.83639,1.83572,1.8362,45000000.0
2007-10-09 02:50:00,1.8361,1.8366,1.8361,1.83651,41000000.0
2007-10-09 02:55:00,1.83635,1.83669,1.83609,1.83636,41000000.0
2007-10-09 03:00:00,1.83617,1.83653,1.836,1.83623,36000000.0
2007-10-09 03:05:00,1.83604,1.8364,1.83579,1.83625,36000000.0
2007-10-09 03:10:00,1.83618,1.83726,1.83615,1.83695,46000000.0
2007-10-09 03:15:00,1.83695,1.83783,1.83628,1.8371,42000000.0
2007-10-09 03:20:00,1.8371,1.83788,1.83593,1.8375,36000000.0
2007-10-09 03:25:00,1.83747,1.83747,1.83639,1.83667,47000000.0
2007-10-09 03:30:00,1.83694,1.83839,1.83694,1.83774,37000000.0
2007-10-09 03:35:00,1.83747,1.83963,1.83738,1.83921,44000000.0
2007-10-09 03:40:00,1.83939,1.83961,1.83879,1.83903,42000000.0
2007-10-09 03:45:00,1.83942,1.83971,1.839,1.83971,39000000.0
2007-10-09 03:50:00,1.83955,1.83995,1.83908,1.83987,41000000.0
2007-10-09 03:55:00,1.83973,1.83977,1.83927,1.83962,37000000.0
2007-10-09 04:00:00,1.8398,1.84031,1.83896,1.84001,41000000.0
2007-10-09 04:05:00,1.84064,1.84163,1.83921,1.83996,44000000.0
2007-10-09 04:10:00,1.83989,1.84044,1.83971,1.84042,40000000.0
2007-10-09 04:15:00,1.84036,1.84146,1.84018,1.84146,36000000.0
2007-10-09 04:20:00,1.84137,1.84161,1.8409,1.84116,43000000.0
2007-10-09 04:25:00,1.84092,1.84107,1.83978,1.83997,41000000.0
2007-10-09 04:30:00,1.83989,1.83991,1.83942,1.83942,43000000.0
2007-10-09 04:35:00,1.83929,1.84072,1.83925,1.84072,44000000.0
2007-10-09 04:40:00,1.84042,1.84133,1.84031,1.84086,41000000.0
2007-10-09 04:45:00,1.84093,1.84169,1.84091,1.84157,43000000.0
2007-10-09 04:50:00,1.84157,1.8418,1.8407,1.84097,42000000.0
2007-10-09 04:55:00,1.84114,1.84166,1.84085,1.84146,39000000.0
2007-10-09 05:00:00,1.84154,1.84193,1.83971,1.83998,35000000.0
2007-10-09 05:05:00,1.83989,1.84075,1.83989,1.84056,40000000.0
2007-10-09 05:10:00,1.84045,1.84045,1.83936,1.83936,45000000.0
2007-10-09 05:15:00,1.8397,1.84035,1.83929,1.84002,43000000.0
2007-10-09 05:20:00,1.84033,1.8404,1.83938,1.84024,43000000.0
2007-10-09 05:25:00,1.84037,1.84046,1.83941,1.83953,38000000.0
2007-10-09 05:30:00,1.83965,1.84021,1.83935,1.84021,40000000.0
2007-10-09 05:35:00,1.84017,1.84017,1.83952,1.83952,32000000.0
2007-10-09 05:40:00,1.83949,1.84034,1.83947,1.84034,40000000.0
2007-10-09 05:45:00,1.84036,1.84077,1.84016,1.84031,42000000.0
2007-10-09 05:50:00,1.84036,1.84062,1.84003,1.8403,42000000.0
2007-10-09 05:55:00,1.84032,1.84079,1.84006,1.84008,42000000.0
2007-10-09 06:00:00,1.83999,1.84081,1.83999,1.84079,37000000.0
2007-10-09 06:05:00,1.84102,1.84102,1.84026,1.84058,36000000.0
2007-10-09 06:10:00,1.84052,1.84076,1.84043,1.84072,42000000.0
2007-10-09 06:15:00,1.84106,1.84324,1.84084,1.84323,40000000.0
2007-10-09 06:20:00,1.84341,1.84348,1.84258,1.84334,44000000.0
2007-10-09 06:25:00,1.84318,1.84459,1.84295,1.84448,45000000.0
2007-10-09 06:30:00,1.84448,1.84478,1.84371,1.84392,36000000.0
2007-10-09 06:35:00,1.84383,1.84398,1.84366,1.84374,49000000.0
2007-10-09 06:40:00,1.84379,1.84393,1.84301,1.84335,42000000.0
2007-10-09 06:45:00,1.84337,1.84345,1.8422,1.84225,41000000.0
2007-10-09 06:50:00,1.84219,1.84275,1.84198,1.84275,43000000.0
2007-10-09 06:55:00,1.84306,1.84306,1.84249,1.84276,36000000.0
2007-10-09 07:00:00,1.84281,1.84322,1.84234,1.84322,38000000.0
2007-10-09 07:05:00,1.8433,1.84398,1.8433,1.84366,50000000.0
2007-10-09 07:10:00,1.84374,1.84424,1.84356,1.84386,39000000.0
2007-10-09 07:15:00,1.84433,1.84464,1.84398,1.84455,45000000.0
2007-10-09 07:20:00,1.8446,1.84462,1.84344,1.84344,46000000.0
2007-10-09 07:25:00,1.84362,1.84406,1.84333,1.84406,37000000.0
2007-10-09 07:30:00,1.84386,1.84433,1.8438,1.84418,43000000.0
2007-10-09 07:35:00,1.84386,1.84427,1.84344,1.8442,40000000.0
2007-10-09 07:40:00,1.844,1.84437,1.84369,1.84381,42000000.0
2007-10-09 07:45:00,1.84393,1.84398,1.84341,1.84364,40000000.0
2007-10-09 07:50:00,1.84364,1.84419,1.84335,1.84358,45000000.0
2007-10-09 07:55:00,1.8437,1.8437,1.84296,1.84323,39000000.0
2007-10-09 08:00:00,1.84255,1.84255,1.84198,1.8422,41000000.0
2007-10-09 08:05:00,1.8426,1.84265,1.84167,1.84182,36000000.0
2007-10-09 08:10:00,1.8419,1.84276,1.84174,1.84276,40000000.0
2007-10-09 08:15:00,1.8428,1.8428,1.84105,1.84204,42000000.0
2007-10-09 08:20:00,1.84183,1.84246,1.84165,1.84165,38000000.0
2007-10-09 08:25:00,1.8416,1.84236,1.84159,1.84205,42000000.0
2007-10-09 08:30:00,1.8423,1.84252,1.84219,1.84221,41000000.0
2007-10-09 08:35:00,1.84205,1.84205,1.84115,1.8414,47000000.0
2007-10-09 08:40:00,1.84125,1.84208,1.84111,1.84197,47000000.0
2007-10-09 08:45:00,1.83764,1.84209,1.83764,1.84138,44000000.0
2007-10-09 08:50:00,1.84142,1.84147,1.84076,1.84084,40000000.0
2007-10-09 08:55:00,1.84128,1.84131,1.83987,1.84046,37000000.0
2007-10-09 09:00:00,1.84085,1.84156,1.84062,1.84124,41000000.0
2007-10-09 09:05:00,1.84108,1.84184,1.84108,1.84157,44000000.0
2007-10-09 09:10:00,1.84175,1.8424,1.84166,1.84231,44000000.0
2007-10-09 09:15:00,1.84198,1.84266,1.84167,1.84259,41000000.0
2007-10-09 09:20:00,1.84306,1.84398,1.84306,1.84364,38000000.0
2007-10-09 09:25:00,1.84389,1.84514,1.84354,1.84439,46000000.0
2007-10-09 09:30:00,1.84448,1.84448,1.84287,1.84293,36000000.0
2007-10-09 09:35:00,1.84324,1.84336,1.84107,1.84284,47000000.0
2007-10-09 09:40:00,1.84266,1.84302,1.84193,1.84193,46000000.0
2007-10-09 09:45:00,1.84183,1.84209,1.84133,1.84199,45000000.0
2007-10-09 09:50:00,1.84177,1.84201,1.84146,1.84165,44000000.0
2007-10-09 09:55:00,1.84198,1.84244,1.84177,1.84179,44000000.0
2007-10-09 10:00:00,1.84175,1.84207,1.84154,1.84192,44000000.0
2007-10-09 10:05:00,1.84183,1.84308,1.84183,1.84298,39000000.0
2007-10-09 10:10:00,1.84295,1.84297,1.84242,1.84282,37000000.0
2007-10-09 10:15:00,1.84283,1.84385,1.842,1.8437,45000000.0
2007-10-09 10:20:00,1.84358,1.84387,1.843,1.84387,36000000.0
2007-10-09 10:25:00,1.84388,1.84415,1.84344,1.84365,45000000.0
2007-10-09 10:30:00,1.8438,1.84483,1.8438,1.84439,38000000.0
2007-10-09 10:35:00,1.84448,1.84491,1.84414,1.84491,41000000.0
2007-10-09 10:40:00,1.84518,1.84518,1.84413,1.84494,40000000.0
2007-10-09 10:45:00,1.84501,1.84658,1.84458,1.84606,40000000.0
2007-10-09 10:50:00,1.84604,1.84643,1.84478,1.84489,44000000.0
2007-10-09 10:55:00,1.84468,1.84752,1.84451,1.84736,40000000.0
2007-10-09 11:00:00,1.84742,1.84768,1.84605,1.84608,44000000.0
2007-10-09 11:05:00,1.84595,1.84643,1.84582,1.84603,39000000.0
2007-10-09 11:10:00,1.84616,1.84648,1.84556,1.84647,47000000.0
2007-10-09 11:15:00,1.84669,1.84669,1.8459,1.84594,42000000.0
2007-10-09 11:20:00,1.84586,1.84633,1.84399,1.84416,38000000.0
2007-10-09 11:25:00,1.84406,1.84458,1.84378,1.84415,42000000.0
2007-10-09 11:30:00,1.84391,1.84405,1.84291,1.84378,43000000.0
2007-10-09 11:35:00,1.84362,1.84394,1.84287,1.84394,44000000.0
2007-10-09 11:40:00,1.844,1.84404,1.8422,1.8422,47000000.0
2007-10-09 11:45:00,1.84217,1.8428,1.84186,1.84275,44000000.0
2007-10-09 11:50:00,1.84282,1.84335,1.8426,1.84304,44000000.0
2007-10-09 11:55:00,1.84318,1.84386,1.84307,1.84372,43000000.0
2007-10-09 12:00:00,1.84385,1.84423,1.84327,1.84384,43000000.0
2007-10-09 12:05:00,1.84385,1.84392,1.84319,1.8436,42000000.0
2007-10-09 12:10:00,1.84408,1.84528,1.84408,1.84528,40000000.0
2007-10-09 12:15:00,1.84529,1.84551,1.84429,1.84429,44000000.0
2007-10-09 12:20:00,1.84399,1.84399,1.8416,1.84285,39000000.0
2007-10-09 12:25:00,1.84297,1.84324,1.84216,1.84299,45000000.0
2007-10-09 12:30:00,1.84301,1.84303,1.8426,1.84287,39000000.0
2007-10-09 12:35:00,1.84281,1.84355,1.84246,1.84338,42000000.0
2007-10-09 12:40:00,1.84341,1.84347,1.8409,1.84164,41000000.0
2007-10-09 12:45:00,1.84197,1.84234,1.8415,1.8415,47000000.0
2007-10-09 12:50:00,1.84149,1.84219,1.84125,1.84218,41000000.0
2007-10-09 12:55:00,1.84232,1.84284,1.84216,1.84223,37000000.0
2007-10-09 13:00:00,1.84197,1.84221,1.84157,1.84165,38000000.0
2007-10-09 13:05:00,1.84137,1.8419,1.84109,1.84179,39000000.0
2007-10-09 13:10:00,1.84191,1.8421,1.84084,1.84185,41000000.0
2007-10-09 13:15:00,1.84186,1.84204,1.84134,1.84139,43000000.0
2007-10-09 13:20:00,1.84153,1.84156,1.8411,1.84134,41000000.0
2007-10-09 13:25:00,1.84114,1.84198,1.84092,1.84178,67000000.0
2007-10-09 13:30:00,1.8417,1.84182,1.8414,1.84156,75000000.0
2007-10-09 13:35:00,1.84154,1.84195,1.84154,1.84188,84000000.0
2007-10-09 13:40:00,1.84185,1.84351,1.84159,1.84351,86000000.0
2007-10-09 13:45:00,1.84338,1.84415,1.84308,1.84415,104000000.0
2007-10-09 13:50:00,1.84425,1.84455,1.84393,1.84455,128000000.0
2007-10-09 13:55:00,1.84468,1.84645,1.84457,1.84585,124000000.0
2007-10-09 14:00:00,1.84605,1.84622,1.84493,1.84493,144000000.0
2007-10-09 14:05:00,1.84481,1.8469,1.84481,1.84632,144000000.0
2007-10-09 14:10:00,1.8461,1.84618,1.84522,1.84541,101000000.0
2007-10-09 14:15:00,1.84541,1.84604,1.84485,1.84504,145000000.0
2007-10-09 14:20:00,1.84519,1.84566,1.84484,1.84508,143000000.0
2007-10-09 14:25:00,1.84508,1.84604,1.84485,1.84506,118000000.0
2007-10-09 14:30:00,1.8447,1.84554,1.84442,1.84552,128000000.0
2007-10-09 14:35:00,1.84536,1.84747,1.84536,1.84736,165000000.0
2007-10-09 14:40:00,1.84769,1.84847,1.84719,1.84733,141000000.0
2007-10-09 14:45:00,1.84731,1.84765,1.84731,1.8475,104000000.0
2007-10-09 14:50:00,1.8471,1.84712,1.84626,1.84653,126000000.0
2007-10-09 14:55:00,1.84657,1.84704,1.84657,1.84701,91000000.0
2007-10-09 15:00:00,1.84712,1.84718,1.84655,1.84665,131000000.0
2007-10-09 15:05:00,1.84657,1.84684,1.84573,1.84608,129000000.0
2007-10-09 15:10:00,1.84585,1.84674,1.84567,1.84656,160000000.0
2007-10-09 15:15:00,1.84684,1.84748,1.8468,1.84748,82000000.0
2007-10-09 15:20:00,1.84749,1.8476,1.84684,1.84722,110000000.0
2007-10-09 15:25:00,1.84728,1.84798,1.8461,1.84786,188000000.0
2007-10-09 15:30:00,1.8464,1.84909,1.8464,1.84802,208000000.0
2007-10-09 15:35:00,1.84818,1.84833,1.84712,1.84714,178000000.0
2007-10-09 15:40:00,1.84748,1.84775,1.84596,1.8467,180000000.0
2007-10-09 15:45:00,1.84683,1.84789,1.84683,1.84758,149000000.0
2007-10-09 15:50:00,1.84763,1.84819,1.84721,1.84778,112000000.0
2007-10-09 15:55:00,1.84755,1.84835,1.84729,1.84825,150000000.0
2007-10-09 16:00:00,1.84834,1.84866,1.84721,1.84733,200000000.0
2007-10-09 16:05:00,1.84741,1.84752,1.84589,1.84591,188000000.0
2007-10-09 16:10:00,1.84599,1.84684,1.84579,1.84684,169000000.0
2007-10-09 16:15:00,1.84706,1.84706,1.84617,1.8469,185000000.0
2007-10-09 16:20:00,1.84666,1.84666,1.84505,1.84616,231000000.0
2007-10-09 16:25:00,1.84645,1.84645,1.84552,1.84578,173000000.0
2007-10-09 16:30:00,1.84643,1.84838,1.84642,1.84838,183000000.0
2007-10-09 16:35:00,1.84881,1.84909,1.847,1.847,229000000.0
2007-10-09 16:40:00,1.84698,1.8471,1.84603,1.84697,218000000.0
2007-10-09 16:45:00,1.84685,1.84722,1.84649,1.84703,236000000.0
2007-10-09 16:50:00,1.84696,1.84729,1.84602,1.84605,142000000.0
2007-10-09 16:55:00,1.84621,1.84665,1.84535,1.84635,178000000.0
2007-10-09 17:00:00,1.8466,1.84717,1.84573,1.84644,176000000.0
2007-10-09 17:05:00,1.84678,1.84776,1.84619,1.84776,206000000.0
2007-10-09 17:10:00,1.84806,1.84815,1.84698,1.84732,165000000.0
2007-10-09 17:15:00,1.84738,1.84884,1.84706,1.84829,139000000.0
2007-10-09 17:20:00,1.84845,1.84965,1.84837,1.84931,140000000.0
2007-10-09 17:25:00,1.84889,1.84907,1.84839,1.84883,157000000.0
2007-10-09 17:30:00,1.84886,1.84914,1.84794,1.84799,301000000.0
2007-10-09 17:35:00,1.84776,1.84795,1.84716,1.84759,233000000.0
2007-10-09 17:40:00,1.84792,1.84854,1.84768,1.8485,225000000.0
2007-10-09 17:45:00,1.84813,1.84894,1.84797,1.84876,303000000.0
2007-10-09 17:50:00,1.84894,1.84919,1.84865,1.84908,232000000.0
2007-10-09 17:55:00,1.84901,1.84911,1.848,1.84816,196000000.0
2007-10-09 18:00:00,1.84824,1.84872,1.84824,1.84831,190000000.0
2007-10-09 18:05:00,1.84823,1.84828,1.84784,1.84822,196000000.0
2007-10-09 18:10:00,1.84826,1.84922,1.84805,1.84903,136000000.0
2007-10-09 18:15:00,1.84906,1.8492,1.84856,1.8487,226000000.0
2007-10-09 18:20:00,1.84866,1.84868,1.84776,1.84805,228000000.0
2007-10-09 18:25:00,1.848,1.8483,1.84763,1.8478,151000000.0
2007-10-09 18:30:00,1.84809,1.84812,1.84758,1.84799,194000000.0
2007-10-09 18:35:00,1.84807,1.84844,1.84781,1.84798,273000000.0
2007-10-09 18:40:00,1.84812,1.8483,1.84792,1.84815,232000000.0
2007-10-09 18:45:00,1.84805,1.84813,1.84773,1.84799,216000000.0
2007-10-09 18:50:00,1.84804,1.84815,1.8477,1.84789,129000000.0
2007-10-09 18:55:00,1.84793,1.84817,1.84783,1.84804,98000000.0
2007-10-09 19:00:00,1.84796,1.84861,1.84714,1.84861,129000000.0
2007-10-09 19:05:00,1.84861,1.84877,1.84834,1.84877,232000000.0
2007-10-09 19:10:00,1.84865,1.84865,1.84807,1.84811,148000000.0
2007-10-09 19:15:00,1.84814,1.84846,1.84808,1.84808,106000000.0
2007-10-09 19:20:00,1.84823,1.84969,1.84823,1.84969,120000000.0
2007-10-09 19:25:00,1.8495,1.84972,1.8491,1.84946,216000000.0
2007-10-09 19:30:00,1.84968,1.84981,1.84835,1.84972,154000000.0
2007-10-09 19:35:00,1.84953,1.84963,1.84925,1.84959,91000000.0
2007-10-09 19:40:00,1.8494,1.84961,1.84879,1.84879,94000000.0
2007-10-09 19:45:00,1.84887,1.849,1.84864,1.84877,118000000.0
2007-10-09 19:50:00,1.84886,1.84985,1.84853,1.84985,93000000.0
2007-10-09 19:55:00,1.84976,1.84976,1.84931,1.84948,106000000.0
2007-10-09 20:00:00,1.84885,1.84953,1.84828,1.84844,101000000.0
2007-10-09 20:05:00,1.84857,1.84857,1.84677,1.84699,97000000.0
2007-10-09 20:10:00,1.84724,1.84788,1.8468,1.8473,65000000.0
2007-10-09 20:15:00,1.84726,1.84782,1.84691,1.84767,72000000.0
2007-10-09 20:20:00,1.84766,1.84811,1.84738,1.84738,56000000.0
2007-10-09 20:25:00,1.84713,1.84764,1.84713,1.84746,76000000.0
2007-10-09 20:30:00,1.84752,1.84752,1.84681,1.84701,106000000.0
2007-10-09 20:35:00,1.847,1.84717,1.84665,1.84679,60000000.0
2007-10-09 20:40:00,1.84672,1.8474,1.84599,1.84664,50000000.0
2007-10-09 20:45:00,1.84684,1.84826,1.84684,1.84741,61000000.0
2007-10-09 20:50:00,1.84724,1.84724,1.84596,1.8466,58000000.0
2007-10-09 20:55:00,1.84679,1.84823,1.84671,1.84823,56000000.0
2007-10-09 21:00:00,1.848,1.848,1.84729,1.84729,55000000.0
2007-10-09 21:05:00,1.84742,1.84794,1.84739,1.84777,46000000.0
2007-10-09 21:10:00,1.84786,1.84797,1.84598,1.84677,39000000.0
2007-10-09 21:15:00,1.84667,1.84667,1.84582,1.84601,42000000.0
2007-10-09 21:20:00,1.84621,1.84626,1.84565,1.84587,45000000.0
2007-10-09 21:25:00,1.84586,1.84599,1.8448,1.84522,88000000.0
2007-10-09 21:30:00,1.84525,1.84642,1.84515,1.84601,41000000.0
2007-10-09 21:35:00,1.84594,1.8469,1.84588,1.84615,77000000.0
2007-10-09 21:40:00,1.84599,1.8463,1.84486,1.84562,61000000.0
2007-10-09 21:45:00,1.84563,1.84636,1.84513,1.84556,47000000.0
2007-10-09 21:50:00,1.84557,1.84557,1.84484,1.84535,45000000.0
2007-10-09 21:55:00,1.84536,1.84544,1.84461,1.84487,72000000.0
2007-10-09 22:00:00,1.84493,1.84547,1.84456,1.84483,86000000.0
2007-10-09 22:05:00,1.84504,1.84549,1.84415,1.84484,82000000.0
2007-10-09 22:10:00,1.84483,1.84505,1.84466,1.84503,57000000.0
2007-10-09 22:15:00,1.84497,1.84525,1.84407,1.84407,51000000.0
2007-10-09 22:20:00,1.84474,1.84528,1.84447,1.84474,54000000.0
2007-10-09 22:25:00,1.84494,1.8451,1.84411,1.84426,43000000.0
2007-10-09 22:30:00,1.84461,1.84483,1.84305,1.84358,125000000.0
2007-10-09 22:35:00,1.84348,1.84384,1.84305,1.84325,79000000.0
2007-10-09 22:40:00,1.84322,1.84322,1.84263,1.84272,53000000.0
2007-10-09 22:45:00,1.84264,1.84274,1.84215,1.84237,60000000.0
2007-10-09 22:50:00,1.84233,1.84233,1.84181,1.84224,51000000.0
2007-10-09 22:55:00,1.84214,1.84283,1.84195,1.84195,40000000.0
2007-10-09 23:00:00,1.84239,1.84274,1.84191,1.84216,49000000.0
2007-10-09 23:05:00,1.84187,1.84201,1.84107,1.84107,49000000.0
2007-10-09 23:10:00,1.84119,1.84159,1.8409,1.84146,40000000.0
2007-10-09 23:15:00,1.84132,1.8414,1.83989,1.84041,46000000.0
2007-10-09 23:20:00,1.84009,1.8407,1.8397,1.8407,38000000.0
2007-10-09 23:25:00,1.84085,1.84099,1.8404,1.8404,56000000.0
2007-10-09 23:30:00,1.8407,1.84159,1.8397,1.84159,56000000.0
2007-10-09 23:35:00,1.84181,1.84217,1.84145,1.84183,48000000.0
2007-10-09 23:40:00,1.84159,1.8431,1.84129,1.84278,64000000.0
2007-10-09 23:45:00,1.84274,1.8433,1.84203,1.84221,43000000.0
2007-10-09 23:50:00,1.84197,1.84268,1.84096,1.84096,42000000.0
2007-10-09 23:55:00,1.84089,1.84163,1.84057,1.84101,72000000.0
2007-10-10 00:00:00,1.84141,1.84141,1.84073,1.84088,46000000.0
2007-10-10 00:05:00,1.84125,1.84221,1.84105,1.84218,43000000.0
2007-10-10 00:10:00,1.84209,1.84358,1.84199,1.84358,58000000.0
2007-10-10 00:15:00,1.84334,1.84384,1.84273,1.84362,42000000.0
2007-10-10 00:20:00,1.84359,1.84431,1.84322,1.84415,40000000.0
2007-10-10 00:25:00,1.84407,1.84436,1.84337,1.84405,46000000.0
2007-10-10 00:30:00,1.84426,1.84646,1.84423,1.84631,53000000.0
2007-10-10 00:35:00,1.84607,1.84678,1.84385,1.84678,38000000.0
2007-10-10 00:40:00,1.84662,1.84671,1.84382,1.84405,41000000.0
2007-10-10 00:45:00,1.84363,1.84456,1.84363,1.84454,51000000.0
2007-10-10 00:50:00,1.84462,1.84551,1.84452,1.84551,46000000.0
2007-10-10 00:55:00,1.84524,1.84529,1.84475,1.84489,43000000.0
2007-10-10 01:00:00,1.84536,1.84615,1.84476,1.84552,54000000.0
2007-10-10 01:05:00,1.84569,1.84622,1.84565,1.8461,43000000.0
2007-10-10 01:10:00,1.84617,1.8462,1.84461,1.84463,47000000.0
2007-10-10 01:15:00,1.84458,1.84575,1.84442,1.84552,50000000.0
2007-10-10 01:20:00,1.84553,1.84637,1.84522,1.84637,42000000.0
2007-10-10 01:25:00,1.84648,1.84679,1.84578,1.84581,57000000.0
2007-10-10 01:30:00,1.84586,1.84617,1.84344,1.84377,71000000.0
2007-10-10 01:35:00,1.84398,1.84623,1.84394,1.84623,48000000.0
2007-10-10 01:40:00,1.84653,1.84653,1.8454,1.8454,40000000.0
2007-10-10 01:45:00,1.84556,1.84556,1.84482,1.84514,43000000.0
2007-10-10 01:50:00,1.8452,1.84577,1.84502,1.84511,55000000.0
2007-10-10 01:55:00,1.84543,1.84674,1.84543,1.84674,59000000.0
2007-10-10 02:00:00,1.84667,1.84683,1.84419,1.84621,41000000.0
2007-10-10 02:05:00,1.84599,1.84604,1.84548,1.84557,43000000.0
2007-10-10 02:10:00,1.84568,1.84619,1.84524,1.84524,41000000.0
2007-10-10 02:15:00,1.84558,1.84617,1.84528,1.84577,43000000.0
2007-10-10 02:20:00,1.84557,1.84605,1.84539,1.84543,42000000.0
2007-10-10 02:25:00,1.84543,1.84571,1.84523,1.84546,40000000.0
2007-10-10 02:30:00,1.8453,1.84539,1.84451,1.84505,36000000.0
2007-10-10 02:35:00,1.84495,1.84504,1.84423,1.84435,40000000.0
2007-10-10 02:40:00,1.8444,1.8453,1.84436,1.8445,41000000.0
2007-10-10 02:45:00,1.84476,1.84495,1.84403,1.84413,45000000.0
2007-10-10 02:50:00,1.84416,1.84434,1.844,1.84408,41000000.0
2007-10-10 02:55:00,1.84404,1.84467,1.84393,1.8446,41000000.0
2007-10-10 03:00:00,1.84447,1.84503,1.84414,1.84481,36000000.0
2007-10-10 03:05:00,1.84489,1.84728,1.84489,1.84705,36000000.0
2007-10-10 03:10:00,1.84683,1.84875,1.84677,1.84837,46000000.0
2007-10-10 03:15:00,1.84839,1.84839,1.84699,1.84699,42000000.0
2007-10-10 03:20:00,1.84782,1.84885,1.84618,1.84794,36000000.0
2007-10-10 03:25:00,1.84788,1.84788,1.84689,1.84734,47000000.0
2007-10-10 03:30:00,1.8473,1.84735,1.84599,1.84698,43000000.0
2007-10-10 03:35:00,1.84688,1.84762,1.84622,1.84622,44000000.0
2007-10-10 03:40:00,1.84599,1.84769,1.84599,1.84716,42000000.0
2007-10-10 03:45:00,1.84722,1.84723,1.84638,1.84681,39000000.0
2007-10-10 03:50:00,1.84681,1.84689,1.84642,1.84658,41000000.0
2007-10-10 03:55:00,1.84653,1.84666,1.84619,1.84645,37000000.0
2007-10-10 04:00:00,1.84688,1.84742,1.84663,1.84681,41000000.0
2007-10-10 04:05:00,1.84678,1.84711,1.84477,1.84708,44000000.0
2007-10-10 04:10:00,1.84708,1.84708,1.84577,1.84634,40000000.0
2007-10-10 04:15:00,1.8463,1.84668,1.8463,1.84668,36000000.0
2007-10-10 04:20:00,1.84658,1.8468,1.84622,1.8468,43000000.0
2007-10-10 04:25:00,1.8467,1.84696,1.84635,1.84679,41000000.0
2007-10-10 04:30:00,1.84681,1.84728,1.84638,1.84728,35000000.0
2007-10-10 04:35:00,1.84725,1.8475,1.84659,1.84659,44000000.0
2007-10-10 04:40:00,1.84666,1.84743,1.84637,1.84637,41000000.0
2007-10-10 04:45:00,1.84641,1.84704,1.84609,1.84637,43000000.0
2007-10-10 04:50:00,1.84638,1.84677,1.84591,1.84677,42000000.0
2007-10-10 04:55:00,1.84681,1.84876,1.84653,1.84858,39000000.0
2007-10-10 05:00:00,1.84839,1.84874,1.84834,1.84847,35000000.0
2007-10-10 05:05:00,1.84847,1.84892,1.84835,1.84868,40000000.0
2007-10-10 05:10:00,1.84873,1.84935,1.84806,1.84931,45000000.0
2007-10-10 05:15:00,1.8492,1.8492,1.84817,1.84849,43000000.0
2007-10-10 05:20:00,1.84904,1.84922,1.84854,1.8489,43000000.0
2007-10-10 05:25:00,1.84893,1.84909,1.84837,1.84885,38000000.0
2007-10-10 05:30:00,1.8488,1.84887,1.84848,1.84864,40000000.0
2007-10-10 05:35:00,1.84859,1.84872,1.8481,1.84868,39000000.0
2007-10-10 05:40:00,1.84859,1.84878,1.84794,1.84806,40000000.0
2007-10-10 05:45:00,1.84779,1.84878,1.84767,1.8484,42000000.0
2007-10-10 05:50:00,1.84831,1.84849,1.84741,1.84783,42000000.0
2007-10-10 05:55:00,1.84802,1.84872,1.84802,1.84823,42000000.0
2007-10-10 06:00:00,1.84819,1.84843,1.84678,1.84706,37000000.0
2007-10-10 06:05:00,1.84747,1.8475,1.84659,1.84686,36000000.0
2007-10-10 06:10:00,1.84677,1.84703,1.84561,1.84589,42000000.0
2007-10-10 06:15:00,1.84602,1.84714,1.84597,1.84698,40000000.0
2007-10-10 06:20:00,1.84716,1.84726,1.84648,1.84685,44000000.0
2007-10-10 06:25:00,1.84677,1.84756,1.84654,1.8475,45000000.0
2007-10-10 06:30:00,1.84763,1.84816,1.84701,1.84721,36000000.0
2007-10-10 06:35:00,1.84705,1.84768,1.84635,1.8476,49000000.0
2007-10-10 06:40:00,1.84774,1.84774,1.84675,1.8475,42000000.0
2007-10-10 06:45:00,1.84741,1.84815,1.84689,1.84795,41000000.0
2007-10-10 06:50:00,1.84758,1.84927,1.84758,1.84919,43000000.0
2007-10-10 06:55:00,1.84897,1.84902,1.84742,1.84749,36000000.0
2007-10-10 07:00:00,1.8469,1.8483,1.8469,1.84795,38000000.0
2007-10-10 07:05:00,1.84806,1.8487,1.8476,1.8487,50000000.0
2007-10-10 07:10:00,1.84864,1.84931,1.84857,1.84892,39000000.0
2007-10-10 07:15:00,1.84927,1.8493,1.84839,1.84887,45000000.0
2007-10-10 07:20:00,1.8489,1.84904,1.84863,1.84881,46000000.0
2007-10-10 07:25:00,1.84921,1.84958,1.84871,1.84871,37000000.0
2007-10-10 07:30:00,1.84857,1.84967,1.84785,1.84803,43000000.0
2007-10-10 07:35:00,1.8483,1.84861,1.84803,1.84835,40000000.0
2007-10-10 07:40:00,1.84824,1.84863,1.84791,1.84812,42000000.0
2007-10-10 07:45:00,1.84805,1.84825,1.84692,1.8471,40000000.0
2007-10-10 07:50:00,1.84727,1.84751,1.847,1.84735,45000000.0
2007-10-10 07:55:00,1.84743,1.84977,1.84719,1.84833,39000000.0
2007-10-10 08:00:00,1.84787,1.84897,1.84767,1.84833,41000000.0
2007-10-10 08:05:00,1.84822,1.84857,1.84803,1.8483,36000000.0
2007-10-10 08:10:00,1.84877,1.84919,1.84806,1.84913,40000000.0
2007-10-10 08:15:00,1.84882,1.84967,1.84866,1.84921,42000000.0
2007-10-10 08:20:00,1.8492,1.85007,1.84919,1.84941,38000000.0
2007-10-10 08:25:00,1.84928,1.8498,1.84852,1.84894,42000000.0
2007-10-10 08:30:00,1.84894,1.84938,1.84875,1.84886,41000000.0
2007-10-10 08:35:00,1.84888,1.84933,1.84856,1.84864,47000000.0
2007-10-10 08:40:00,1.84845,1.84845,1.84744,1.84793,47000000.0
2007-10-10 08:45:00,1.84768,1.84775,1.84593,1.84769,44000000.0
2007-10-10 08:50:00,1.84787,1.84819,1.84757,1.84815,40000000.0
2007-10-10 08:55:00,1.84822,1.84841,1.84792,1.84807,37000000.0
2007-10-10 09:00:00,1.84836,1.84872,1.8473,1.84771,41000000.0
2007-10-10 09:05:00,1.84741,1.84762,1.84711,1.84731,44000000.0
2007-10-10 09:10:00,1.84706,1.84732,1.8464,1.84698,44000000.0
2007-10-10 09:15:00,1.84697,1.84808,1.84697,1.84808,41000000.0
2007-10-10 09:20:00,1.84797,1.84805,1.8471,1.84745,38000000.0
2007-10-10 09:25:00,1.8472,1.84849,1.84696,1.84837,46000000.0
2007-10-10 09:30:00,1.84836,1.84872,1.84812,1.84814,36000000.0
2007-10-10 09:35:00,1.84853,1.84864,1.84644,1.84858,47000000.0
2007-10-10 09:40:00,1.84834,1.84854,1.84792,1.84837,46000000.0
2007-10-10 09:45:00,1.84836,1.84843,1.84709,1.8477,45000000.0
2007-10-10 09:50:00,1.84776,1.84792,1.84736,1.84753,44000000.0
2007-10-10 09:55:00,1.84749,1.84834,1.8468,1.84827,44000000.0
2007-10-10 10:00:00,1.84865,1.84945,1.84848,1.8494,44000000.0
2007-10-10 10:05:00,1.84948,1.84948,1.84823,1.84863,39000000.0
2007-10-10 10:10:00,1.84866,1.84969,1.84864,1.84969,37000000.0
2007-10-10 10:15:00,1.84995,1.84995,1.84894,1.8496,45000000.0
2007-10-10 10:20:00,1.8496,1.84991,1.84953,1.84987,36000000.0
2007-10-10 10:25:00,1.84973,1.84987,1.84896,1.84896,45000000.0
2007-10-10 10:30:00,1.84904,1.84953,1.84889,1.84945,38000000.0
2007-10-10 10:35:00,1.84948,1.85006,1.84926,1.84984,41000000.0
2007-10-10 10:40:00,1.84975,1.84984,1.84939,1.84967,40000000.0
2007-10-10 10:45:00,1.84991,1.84991,1.8496,1.84985,40000000.0
2007-10-10 10:50:00,1.84983,1.85034,1.84925,1.84973,44000000.0
2007-10-10 10:55:00,1.84994,1.85005,1.8475,1.84997,40000000.0
2007-10-10 11:00:00,1.84967,1.85004,1.84827,1.85002,44000000.0
2007-10-10 11:05:00,1.85014,1.85058,1.8501,1.85042,39000000.0
2007-10-10 11:10:00,1.85038,1.85059,1.84995,1.85005,47000000.0
2007-10-10 11:15:00,1.85013,1.85013,1.8492,1.84973,42000000.0
2007-10-10 11:20:00,1.85005,1.85037,1.84962,1.84962,38000000.0
2007-10-10 11:25:00,1.84973,1.84998,1.84928,1.8497,42000000.0
2007-10-10 11:30:00,1.84987,1.85012,1.84926,1.84981,43000000.0
2007-10-10 11:35:00,1.84974,1.84982,1.84904,1.84957,44000000.0
2007-10-10 11:40:00,1.84969,1.85003,1.84918,1.84993,47000000.0
2007-10-10 11:45:00,1.84979,1.85045,1.84979,1.85039,44000000.0
2007-10-10 11:50:00,1.85039,1.85052,1.84924,1.85019,44000000.0
2007-10-10 11:55:00,1.85038,1.85048,1.84985,1.84992,43000000.0
2007-10-10 12:00:00,1.84954,1.84954,1.84913,1.84937,43000000.0
2007-10-10 12:05:00,1.84935,1.8498,1.84872,1.84881,42000000.0
2007-10-10 12:10:00,1.84891,1.84893,1.84833,1.84893,40000000.0
2007-10-10 12:15:00,1.84889,1.84927,1.84848,1.84906,44000000.0
2007-10-10 12:20:00,1.84906,1.84906,1.846,1.8479,39000000.0
2007-10-10 12:25:00,1.84789,1.84857,1.84779,1.8483,45000000.0
2007-10-10 12:30:00,1.84778,1.85003,1.84772,1.84993,39000000.0
2007-10-10 12:35:00,1.84998,1.85077,1.84953,1.85076,42000000.0
2007-10-10 12:40:00,1.85073,1.85209,1.85073,1.85209,41000000.0
2007-10-10 12:45:00,1.85174,1.8522,1.85121,1.85162,47000000.0
2007-10-10 12:50:00,1.85174,1.85287,1.85172,1.85287,41000000.0
2007-10-10 12:55:00,1.85334,1.85359,1.85271,1.853,37000000.0
2007-10-10 13:00:00,1.853,1.85366,1.85296,1.85334,38000000.0
2007-10-10 13:05:00,1.8535,1.85378,1.85234,1.85234,39000000.0
2007-10-10 13:10:00,1.85189,1.85267,1.85146,1.85181,41000000.0
2007-10-10 13:15:00,1.85178,1.85209,1.85119,1.85188,43000000.0
2007-10-10 13:20:00,1.85182,1.85281,1.85154,1.85256,41000000.0
2007-10-10 13:25:00,1.85276,1.85322,1.85249,1.85271,67000000.0
2007-10-10 13:30:00,1.85265,1.85367,1.85261,1.85345,75000000.0
2007-10-10 13:35:00,1.85366,1.85366,1.85296,1.8535,84000000.0
2007-10-10 13:40:00,1.85347,1.85586,1.85338,1.85524,86000000.0
2007-10-10 13:45:00,1.85494,1.85519,1.85391,1.85399,104000000.0
2007-10-10 13:50:00,1.854,1.85428,1.8536,1.8536,128000000.0
2007-10-10 13:55:00,1.85363,1.85553,1.85363,1.85553,124000000.0
2007-10-10 14:00:00,1.85541,1.8558,1.85536,1.85563,144000000.0
2007-10-10 14:05:00,1.85504,1.85558,1.85397,1.85411,144000000.0
2007-10-10 14:10:00,1.85391,1.8545,1.8538,1.8545,101000000.0
2007-10-10 14:15:00,1.85489,1.85489,1.85426,1.85434,145000000.0
2007-10-10 14:20:00,1.85411,1.85449,1.85348,1.85409,143000000.0
2007-10-10 14:25:00,1.85404,1.85529,1.85404,1.85459,118000000.0
2007-10-10 14:30:00,1.85441,1.85467,1.85418,1.85423,128000000.0
2007-10-10 14:35:00,1.85422,1.85455,1.85398,1.85427,165000000.0
2007-10-10 14:40:00,1.85458,1.85511,1.85376,1.85407,141000000.0
2007-10-10 14:45:00,1.85406,1.85467,1.8539,1.85433,104000000.0
2007-10-10 14:50:00,1.85436,1.85548,1.85436,1.85456,126000000.0
2007-10-10 14:55:00,1.85448,1.85491,1.85437,1.85462,91000000.0
2007-10-10 15:00:00,1.85463,1.85552,1.8546,1.85541,131000000.0
2007-10-10 15:05:00,1.85579,1.85594,1.85333,1.8546,129000000.0
2007-10-10 15:10:00,1.85464,1.85493,1.85427,1.85466,160000000.0
2007-10-10 15:15:00,1.85505,1.85598,1.85492,1.85521,82000000.0
2007-10-10 15:20:00,1.85517,1.85542,1.85327,1.85372,110000000.0
2007-10-10 15:25:00,1.85365,1.85365,1.85134,1.85306,188000000.0
2007-10-10 15:30:00,1.85121,1.85364,1.85121,1.85336,208000000.0
2007-10-10 15:35:00,1.85323,1.8538,1.85266,1.85375,178000000.0
2007-10-10 15:40:00,1.85363,1.85402,1.85335,1.85335,180000000.0
2007-10-10 15:45:00,1.85348,1.85362,1.85312,1.85327,149000000.0
2007-10-10 15:50:00,1.85332,1.85398,1.85328,1.85354,112000000.0
2007-10-10 15:55:00,1.85344,1.85344,1.85202,1.85202,150000000.0
2007-10-10 16:00:00,1.85219,1.85277,1.85203,1.85268,200000000.0
2007-10-10 16:05:00,1.85283,1.85383,1.85283,1.85354,188000000.0
2007-10-10 16:10:00,1.85386,1.85412,1.85362,1.85362,169000000.0
2007-10-10 16:15:00,1.85385,1.85394,1.85318,1.85329,185000000.0
2007-10-10 16:20:00,1.85345,1.85366,1.8526,1.85329,231000000.0
2007-10-10 16:25:00,1.85349,1.85372,1.85259,1.85271,173000000.0
2007-10-10 16:30:00,1.85286,1.85357,1.85245,1.8525,183000000.0
2007-10-10 16:35:00,1.85287,1.85362,1.85281,1.85327,229000000.0
2007-10-10 16:40:00,1.85349,1.85349,1.85268,1.85291,218000000.0
2007-10-10 16:45:00,1.85302,1.85327,1.85267,1.85283,236000000.0
2007-10-10 16:50:00,1.85272,1.85312,1.85241,1.85285,142000000.0
2007-10-10 16:55:00,1.85284,1.8537,1.8525,1.8537,178000000.0
2007-10-10 17:00:00,1.85365,1.85365,1.85274,1.85312,176000000.0
2007-10-10 17:05:00,1.85313,1.85319,1.85225,1.85233,206000000.0
2007-10-10 17:10:00,1.85218,1.85236,1.85175,1.85204,165000000.0
2007-10-10 17:15:00,1.85196,1.85232,1.85171,1.85198,139000000.0
2007-10-10 17:20:00,1.85181,1.85229,1.85147,1.85153,140000000.0
2007-10-10 17:25:00,1.85162,1.85225,1.85132,1.85157,157000000.0
2007-10-10 17:30:00,1.85137,1.85283,1.85109,1.85269,301000000.0
2007-10-10 17:35:00,1.85261,1.85319,1.85201,1.85319,233000000.0
2007-10-10 17:40:00,1.85328,1.85342,1.8523,1.85265,225000000.0
2007-10-10 17:45:00,1.85258,1.85294,1.85229,1.85229,303000000.0
2007-10-10 17:50:00,1.85229,1.85278,1.85204,1.85204,232000000.0
2007-10-10 17:55:00,1.85205,1.85288,1.85205,1.85288,196000000.0
2007-10-10 18:00:00,1.8526,1.8526,1.85182,1.8524,190000000.0
2007-10-10 18:05:00,1.85245,1.85279,1.85231,1.8525,196000000.0
2007-10-10 18:10:00,1.85259,1.8527,1.85236,1.85236,136000000.0
2007-10-10 18:15:00,1.85218,1.85336,1.85218,1.85307,226000000.0
2007-10-10 18:20:00,1.85304,1.85323,1.85272,1.85289,228000000.0
2007-10-10 18:25:00,1.85253,1.85286,1.85205,1.85205,151000000.0
2007-10-10 18:30:00,1.8523,1.85238,1.85167,1.85238,194000000.0
2007-10-10 18:35:00,1.8524,1.85245,1.8518,1.8518,273000000.0
2007-10-10 18:40:00,1.85218,1.85243,1.85129,1.85179,232000000.0
2007-10-10 18:45:00,1.85163,1.8522,1.8516,1.85207,216000000.0
2007-10-10 18:50:00,1.85197,1.85197,1.85146,1.85183,129000000.0
2007-10-10 18:55:00,1.85182,1.85251,1.8516,1.85251,98000000.0
2007-10-10 19:00:00,1.85257,1.85257,1.85126,1.85131,129000000.0
2007-10-10 19:05:00,1.85122,1.85242,1.85122,1.8519,232000000.0
2007-10-10 19:10:00,1.85173,1.85337,1.85173,1.85337,148000000.0
2007-10-10 19:15:00,1.85346,1.85359,1.85302,1.85335,123000000.0
2007-10-10 19:20:00,1.85362,1.85407,1.85318,1.85368,120000000.0
2007-10-10 19:25:00,1.85375,1.8551,1.85369,1.85442,216000000.0
2007-10-10 19:30:00,1.85432,1.85478,1.85384,1.85459,154000000.0
2007-10-10 19:35:00,1.85461,1.85476,1.85423,1.85426,91000000.0
2007-10-10 19:40:00,1.85478,1.85569,1.85432,1.85518,94000000.0
2007-10-10 19:45:00,1.85515,1.85599,1.85472,1.85571,118000000.0
2007-10-10 19:50:00,1.85575,1.85611,1.85504,1.85525,93000000.0
2007-10-10 19:55:00,1.85558,1.85867,1.85531,1.85708,106000000.0
2007-10-10 20:00:00,1.85681,1.85811,1.85633,1.85811,101000000.0
2007-10-10 20:05:00,1.85815,1.85883,1.85764,1.85834,97000000.0
2007-10-10 20:10:00,1.85843,1.85879,1.8567,1.85701,65000000.0
2007-10-10 20:15:00,1.85704,1.85737,1.85659,1.85699,72000000.0
2007-10-10 20:20:00,1.85702,1.85704,1.85614,1.85617,56000000.0
2007-10-10 20:25:00,1.85597,1.85671,1.85578,1.85667,76000000.0
2007-10-10 20:30:00,1.85654,1.85676,1.85495,1.85518,106000000.0
2007-10-10 20:35:00,1.85519,1.85552,1.85519,1.85522,60000000.0
2007-10-10 20:40:00,1.85525,1.85543,1.85404,1.85415,50000000.0
2007-10-10 20:45:00,1.8544,1.8544,1.85265,1.85336,50000000.0
2007-10-10 20:50:00,1.85341,1.85449,1.85307,1.85449,58000000.0
2007-10-10 20:55:00,1.85426,1.85446,1.85367,1.85387,56000000.0
2007-10-10 21:00:00,1.85413,1.85448,1.85398,1.85417,55000000.0
2007-10-10 21:05:00,1.85439,1.85439,1.85319,1.8533,46000000.0
2007-10-10 21:10:00,1.85338,1.85341,1.851,1.85161,39000000.0
2007-10-10 21:15:00,1.85178,1.85305,1.85178,1.85284,42000000.0
2007-10-10 21:20:00,1.85304,1.85335,1.85156,1.85177,45000000.0
2007-10-10 21:25:00,1.85156,1.85176,1.85022,1.8503,88000000.0
2007-10-10 21:30:00,1.85034,1.85089,1.84984,1.85069,41000000.0
2007-10-10 21:35:00,1.85091,1.85091,1.85025,1.85049,77000000.0
2007-10-10 21:40:00,1.85062,1.85146,1.85062,1.85106,61000000.0
2007-10-10 21:45:00,1.85122,1.85153,1.85086,1.85092,47000000.0
2007-10-10 21:50:00,1.85104,1.85181,1.85104,1.85171,45000000.0
2007-10-10 21:55:00,1.85163,1.85232,1.85112,1.85206,72000000.0
2007-10-10 22:00:00,1.85231,1.85313,1.85231,1.85231,86000000.0
2007-10-10 22:05:00,1.85238,1.85265,1.85187,1.85201,82000000.0
2007-10-10 22:10:00,1.85201,1.85201,1.85133,1.85151,57000000.0
2007-10-10 22:15:00,1.85183,1.85246,1.85133,1.85231,51000000.0
2007-10-10 22:20:00,1.85208,1.85259,1.85167,1.85212,54000000.0
2007-10-10 22:25:00,1.85247,1.85247,1.8519,1.85199,43000000.0
2007-10-10 22:30:00,1.85162,1.85178,1.85106,1.85122,125000000.0
2007-10-10 22:35:00,1.85153,1.8518,1.85143,1.85144,79000000.0
2007-10-10 22:40:00,1.85167,1.85168,1.85102,1.85102,53000000.0
2007-10-10 22:45:00,1.85113,1.85191,1.85113,1.85159,60000000.0
2007-10-10 22:50:00,1.85145,1.85187,1.85119,1.85185,51000000.0
2007-10-10 22:55:00,1.85182,1.85212,1.85137,1.85173,40000000.0
2007-10-10 23:00:00,1.85161,1.8526,1.85139,1.85247,49000000.0
2007-10-10 23:05:00,1.85241,1.85247,1.85142,1.85221,49000000.0
2007-10-10 23:10:00,1.85224,1.85261,1.85177,1.85202,40000000.0
2007-10-10 23:15:00,1.85189,1.85193,1.8511,1.85182,46000000.0
2007-10-10 23:20:00,1.85163,1.85231,1.85151,1.85221,38000000.0
2007-10-10 23:25:00,1.85239,1.8525,1.85198,1.85225,56000000.0
2007-10-10 23:30:00,1.85221,1.85337,1.85203,1.85305,56000000.0
2007-10-10 23:35:00,1.85299,1.85399,1.85299,1.85385,48000000.0
2007-10-10 23:40:00,1.85345,1.8535,1.85316,1.8535,64000000.0
2007-10-10 23:45:00,1.85387,1.85455,1.85361,1.85361,43000000.0
2007-10-10 23:50:00,1.85383,1.8546,1.85358,1.85411,42000000.0
2007-10-10 23:55:00,1.85418,1.8547,1.8541,1.85464,72000000.0
2007-10-11 00:00:00,1.85502,1.85602,1.85492,1.85544,46000000.0
2007-10-11 00:05:00,1.85552,1.85552,1.85451,1.85453,43000000.0
2007-10-11 00:10:00,1.85472,1.855,1.85441,1.8545,58000000.0
2007-10-11 00:15:00,1.85429,1.85553,1.85429,1.85494,42000000.0
2007-10-11 00:20:00,1.8548,1.85519,1.85462,1.85493,40000000.0
2007-10-11 00:25:00,1.85472,1.85583,1.8546,1.85504,46000000.0
2007-10-11 00:30:00,1.85563,1.85565,1.85499,1.85502,53000000.0
2007-10-11 00:35:00,1.85504,1.85504,1.85208,1.85407,38000000.0
2007-10-11 00:40:00,1.85409,1.85428,1.853,1.85313,41000000.0
2007-10-11 00:45:00,1.85287,1.85399,1.85287,1.85313,51000000.0
2007-10-11 00:50:00,1.85296,1.85361,1.8525,1.85315,46000000.0
2007-10-11 00:55:00,1.85329,1.85348,1.85304,1.85348,43000000.0
2007-10-11 01:00:00,1.85325,1.85325,1.8518,1.85236,54000000.0
2007-10-11 01:05:00,1.85273,1.85322,1.8522,1.85302,43000000.0
2007-10-11 01:10:00,1.85307,1.85339,1.85284,1.85322,47000000.0
2007-10-11 01:15:00,1.85327,1.85389,1.85309,1.85369,50000000.0
2007-10-11 01:20:00,1.85375,1.85402,1.85322,1.85393,42000000.0
2007-10-11 01:25:00,1.85396,1.85431,1.85384,1.85385,57000000.0
2007-10-11 01:30:00,1.85364,1.85394,1.85313,1.85386,71000000.0
2007-10-11 01:35:00,1.85375,1.85407,1.85363,1.85373,48000000.0
2007-10-11 01:40:00,1.85362,1.85362,1.85255,1.85255,40000000.0
2007-10-11 01:45:00,1.85207,1.85342,1.852,1.85324,43000000.0
2007-10-11 01:50:00,1.85322,1.85357,1.85302,1.85305,39000000.0
2007-10-11 01:55:00,1.85297,1.8534,1.85267,1.8529,59000000.0
2007-10-11 02:00:00,1.8531,1.85371,1.8516,1.85261,41000000.0
2007-10-11 02:05:00,1.85277,1.8529,1.85208,1.85251,36000000.0
2007-10-11 02:10:00,1.85239,1.85247,1.85071,1.85071,41000000.0
2007-10-11 02:15:00,1.85056,1.85162,1.85056,1.85162,43000000.0
2007-10-11 02:20:00,1.85192,1.85262,1.85131,1.85246,42000000.0
2007-10-11 02:25:00,1.85256,1.8532,1.85226,1.8523,40000000.0
2007-10-11 02:30:00,1.85221,1.85242,1.85173,1.85207,28000000.0
2007-10-11 02:35:00,1.85212,1.85214,1.85093,1.85093,40000000.0
2007-10-11 02:40:00,1.85099,1.85144,1.85084,1.85084,41000000.0
2007-10-11 02:45:00,1.8508,1.85153,1.8508,1.85131,45000000.0
2007-10-11 02:50:00,1.85211,1.85421,1.85211,1.85393,41000000.0
2007-10-11 02:55:00,1.85321,1.85321,1.85228,1.85288,41000000.0
2007-10-11 03:00:00,1.85274,1.85299,1.85194,1.85221,36000000.0
2007-10-11 03:05:00,1.85225,1.85232,1.85162,1.85162,36000000.0
2007-10-11 03:10:00,1.85163,1.85201,1.85159,1.85167,46000000.0
2007-10-11 03:15:00,1.8517,1.85238,1.85148,1.85148,42000000.0
2007-10-11 03:20:00,1.8516,1.8516,1.84829,1.85058,36000000.0
2007-10-11 03:25:00,1.85058,1.85058,1.84959,1.84965,47000000.0
2007-10-11 03:30:00,1.85005,1.85153,1.84953,1.85046,37000000.0
2007-10-11 03:35:00,1.85047,1.85226,1.85047,1.85157,44000000.0
2007-10-11 03:40:00,1.85189,1.8519,1.84984,1.85042,42000000.0
2007-10-11 03:45:00,1.85052,1.85061,1.84935,1.85057,39000000.0
2007-10-11 03:50:00,1.85038,1.85053,1.84965,1.85053,41000000.0
2007-10-11 03:55:00,1.85025,1.85072,1.84972,1.85035,37000000.0
2007-10-11 04:00:00,1.85035,1.85055,1.85009,1.85009,41000000.0
2007-10-11 04:05:00,1.85029,1.85053,1.84792,1.85053,44000000.0
2007-10-11 04:10:00,1.85046,1.85047,1.84903,1.84903,40000000.0
2007-10-11 04:15:00,1.84903,1.85026,1.84903,1.85026,36000000.0
2007-10-11 04:20:00,1.85006,1.85042,1.84929,1.84984,43000000.0
2007-10-11 04:25:00,1.84981,1.8503,1.84933,1.8503,41000000.0
2007-10-11 04:30:00,1.85028,1.85094,1.85028,1.85094,43000000.0
2007-10-11 04:35:00,1.85093,1.85093,1.85023,1.85038,44000000.0
2007-10-11 04:40:00,1.85051,1.85101,1.85028,1.85038,41000000.0
2007-10-11 04:45:00,1.8505,1.8509,1.85044,1.85087,43000000.0
2007-10-11 04:50:00,1.85068,1.85095,1.85024,1.85073,42000000.0
2007-10-11 04:55:00,1.85047,1.85063,1.85006,1.85033,39000000.0
2007-10-11 05:00:00,1.85021,1.85076,1.85017,1.85046,35000000.0
2007-10-11 05:05:00,1.85059,1.85092,1.85027,1.85092,40000000.0
2007-10-11 05:10:00,1.85084,1.85098,1.84986,1.85097,45000000.0
2007-10-11 05:15:00,1.85098,1.8517,1.85082,1.85148,32000000.0
2007-10-11 05:20:00,1.85198,1.852,1.85126,1.85142,43000000.0
2007-10-11 05:25:00,1.85179,1.85195,1.85064,1.85101,38000000.0
2007-10-11 05:30:00,1.85118,1.85156,1.85102,1.85145,40000000.0
2007-10-11 05:35:00,1.85157,1.85181,1.85122,1.85148,39000000.0
2007-10-11 05:40:00,1.85139,1.85139,1.85064,1.85099,40000000.0
2007-10-11 05:45:00,1.85097,1.85131,1.85062,1.85062,42000000.0
2007-10-11 05:50:00,1.85073,1.85115,1.85063,1.851,42000000.0
2007-10-11 05:55:00,1.85104,1.85161,1.85052,1.85106,42000000.0
2007-10-11 06:00:00,1.85156,1.85207,1.85133,1.85137,37000000.0
2007-10-11 06:05:00,1.85193,1.85214,1.85142,1.85183,36000000.0
2007-10-11 06:10:00,1.85189,1.85205,1.85125,1.85174,42000000.0
2007-10-11 06:15:00,1.8519,1.8519,1.85125,1.85157,40000000.0
2007-10-11 06:20:00,1.85169,1.85179,1.85135,1.85156,44000000.0
2007-10-11 06:25:00,1.85148,1.85202,1.85036,1.85123,45000000.0
2007-10-11 06:30:00,1.85126,1.85154,1.85088,1.85154,36000000.0
2007-10-11 06:35:00,1.85143,1.85165,1.85076,1.85109,49000000.0
2007-10-11 06:40:00,1.85145,1.85162,1.85063,1.85081,42000000.0
2007-10-11 06:45:00,1.85085,1.8517,1.85059,1.8517,41000000.0
2007-10-11 06:50:00,1.85147,1.85204,1.85118,1.85136,43000000.0
2007-10-11 06:55:00,1.85141,1.85205,1.85107,1.85202,36000000.0
2007-10-11 07:00:00,1.85199,1.85199,1.85072,1.85111,38000000.0
2007-10-11 07:05:00,1.85084,1.85164,1.85058,1.85158,50000000.0
2007-10-11 07:10:00,1.85151,1.85168,1.85087,1.85096,39000000.0
2007-10-11 07:15:00,1.85114,1.85141,1.8505,1.85111,45000000.0
2007-10-11 07:20:00,1.85113,1.85127,1.85055,1.85111,46000000.0
2007-10-11 07:25:00,1.85118,1.8515,1.85103,1.85133,37000000.0
2007-10-11 07:30:00,1.85121,1.85147,1.85043,1.85127,43000000.0
2007-10-11 07:35:00,1.85128,1.85147,1.85055,1.85059,40000000.0
2007-10-11 07:40:00,1.85107,1.85155,1.85085,1.85149,42000000.0
2007-10-11 07:45:00,1.85142,1.85142,1.85092,1.8511,40000000.0
2007-10-11 07:50:00,1.85125,1.85158,1.85021,1.8513,45000000.0
2007-10-11 07:55:00,1.85164,1.85193,1.85035,1.85117,39000000.0
2007-10-11 08:00:00,1.85124,1.85272,1.85109,1.85239,41000000.0
2007-10-11 08:05:00,1.85306,1.85431,1.85257,1.85259,36000000.0
2007-10-11 08:10:00,1.85285,1.85317,1.85233,1.85317,40000000.0
2007-10-11 08:15:00,1.85312,1.85312,1.85111,1.85111,42000000.0
2007-10-11 08:20:00,1.85068,1.85177,1.85068,1.85145,38000000.0
2007-10-11 08:25:00,1.85137,1.85342,1.85137,1.85276,42000000.0
2007-10-11 08:30:00,1.85291,1.85383,1.85192,1.85192,41000000.0
2007-10-11 08:35:00,1.85159,1.85234,1.85065,1.8511,47000000.0
2007-10-11 08:40:00,1.85141,1.85252,1.85128,1.8515,47000000.0
2007-10-11 08:45:00,1.85144,1.85276,1.85057,1.8524,44000000.0
2007-10-11 08:50:00,1.85228,1.85285,1.85215,1.85232,40000000.0
2007-10-11 08:55:00,1.85234,1.85234,1.85134,1.85171,37000000.0
2007-10-11 09:00:00,1.85165,1.85231,1.85111,1.85231,41000000.0
2007-10-11 09:05:00,1.85247,1.85266,1.85146,1.85175,44000000.0
2007-10-11 09:10:00,1.85165,1.85251,1.85151,1.85203,44000000.0
2007-10-11 09:15:00,1.85196,1.85199,1.85069,1.85092,41000000.0
2007-10-11 09:20:00,1.85107,1.85107,1.84924,1.8506,38000000.0
2007-10-11 09:25:00,1.85058,1.85078,1.84877,1.84879,46000000.0
2007-10-11 09:30:00,1.8492,1.84925,1.84801,1.8484,36000000.0
2007-10-11 09:35:00,1.84828,1.84828,1.8453,1.84718,47000000.0
2007-10-11 09:40:00,1.84689,1.84689,1.84606,1.84621,46000000.0
2007-10-11 09:45:00,1.8463,1.84698,1.84621,1.84669,45000000.0
2007-10-11 09:50:00,1.84648,1.84718,1.84606,1.84718,44000000.0
2007-10-11 09:55:00,1.8469,1.84713,1.84593,1.84606,44000000.0
2007-10-11 10:00:00,1.84619,1.84619,1.84517,1.846,44000000.0
2007-10-11 10:05:00,1.84661,1.84723,1.846,1.8471,39000000.0
2007-10-11 10:10:00,1.8473,1.84738,1.84618,1.8466,37000000.0
2007-10-11 10:15:00,1.84688,1.84688,1.84586,1.84603,45000000.0
2007-10-11 10:20:00,1.8457,1.84605,1.84527,1.84533,36000000.0
2007-10-11 10:25:00,1.84525,1.84582,1.84525,1.84575,45000000.0
2007-10-11 10:30:00,1.84574,1.84615,1.84495,1.84526,38000000.0
2007-10-11 10:35:00,1.8452,1.8452,1.84289,1.84308,41000000.0
2007-10-11 10:40:00,1.84339,1.8439,1.84336,1.8438,40000000.0
2007-10-11 10:45:00,1.84382,1.84406,1.8434,1.84375,40000000.0
2007-10-11 10:50:00,1.84361,1.84379,1.84332,1.84361,44000000.0
2007-10-11 10:55:00,1.84381,1.84455,1.8425,1.84439,40000000.0
2007-10-11 11:00:00,1.84404,1.84425,1.8422,1.84386,44000000.0
2007-10-11 11:05:00,1.84409,1.84451,1.84388,1.84397,39000000.0
2007-10-11 11:10:00,1.84398,1.84507,1.84396,1.84448,47000000.0
2007-10-11 11:15:00,1.84471,1.84505,1.84333,1.84347,42000000.0
2007-10-11 11:20:00,1.84349,1.84363,1.84286,1.84341,38000000.0
2007-10-11 11:25:00,1.84339,1.84365,1.84296,1.84326,42000000.0
2007-10-11 11:30:00,1.84312,1.84371,1.84288,1.84312,43000000.0
2007-10-11 11:35:00,1.84338,1.84353,1.84199,1.84296,44000000.0
2007-10-11 11:40:00,1.84281,1.8431,1.84263,1.8431,47000000.0
2007-10-11 11:45:00,1.84281,1.84373,1.84262,1.84362,44000000.0
2007-10-11 11:50:00,1.84373,1.844,1.84326,1.84344,44000000.0
2007-10-11 11:55:00,1.84346,1.84451,1.84345,1.84451,43000000.0
2007-10-11 12:00:00,1.84449,1.84482,1.84418,1.84482,43000000.0
2007-10-11 12:05:00,1.84515,1.84533,1.84469,1.84533,42000000.0
2007-10-11 12:10:00,1.84514,1.84514,1.84313,1.84355,40000000.0
2007-10-11 12:15:00,1.84346,1.8436,1.84188,1.84188,44000000.0
2007-10-11 12:20:00,1.84201,1.84314,1.841,1.84269,39000000.0
2007-10-11 12:25:00,1.84265,1.84265,1.84197,1.84239,45000000.0
2007-10-11 12:30:00,1.84239,1.84282,1.84211,1.84238,39000000.0
2007-10-11 12:35:00,1.84232,1.8438,1.84215,1.84276,42000000.0
2007-10-11 12:40:00,1.84254,1.84333,1.84237,1.84301,41000000.0
2007-10-11 12:45:00,1.84295,1.84381,1.84257,1.84334,47000000.0
2007-10-11 12:50:00,1.84365,1.84365,1.84297,1.84313,41000000.0
2007-10-11 12:55:00,1.8429,1.84291,1.84214,1.84282,37000000.0
2007-10-11 13:00:00,1.8429,1.8429,1.84193,1.84235,38000000.0
2007-10-11 13:05:00,1.84244,1.84247,1.841,1.84102,39000000.0
2007-10-11 13:10:00,1.84099,1.84171,1.84043,1.84171,41000000.0
2007-10-11 13:15:00,1.84198,1.84239,1.84135,1.84178,43000000.0
2007-10-11 13:20:00,1.84171,1.84363,1.84171,1.84283,41000000.0
2007-10-11 13:25:00,1.84294,1.84345,1.84267,1.84267,67000000.0
2007-10-11 13:30:00,1.84302,1.84361,1.84251,1.84262,75000000.0
2007-10-11 13:35:00,1.84265,1.84295,1.84241,1.84258,84000000.0
2007-10-11 13:40:00,1.84252,1.84352,1.84252,1.84352,86000000.0
2007-10-11 13:45:00,1.84338,1.84364,1.84312,1.84318,104000000.0
2007-10-11 13:50:00,1.84325,1.84381,1.84302,1.84331,128000000.0
2007-10-11 13:55:00,1.84274,1.84355,1.84257,1.84344,124000000.0
2007-10-11 14:00:00,1.84352,1.84371,1.84343,1.84365,144000000.0
2007-10-11 14:05:00,1.84346,1.84386,1.84292,1.84354,144000000.0
2007-10-11 14:10:00,1.8435,1.84411,1.84309,1.84385,101000000.0
2007-10-11 14:15:00,1.84349,1.84364,1.84287,1.84287,145000000.0
2007-10-11 14:20:00,1.84284,1.8442,1.84266,1.84416,143000000.0
2007-10-11 14:25:00,1.84437,1.84483,1.8439,1.84456,118000000.0
2007-10-11 14:30:00,1.84418,1.84437,1.84266,1.84391,128000000.0
2007-10-11 14:35:00,1.84379,1.84384,1.84181,1.84233,165000000.0
2007-10-11 14:40:00,1.84227,1.84293,1.84163,1.84282,141000000.0
2007-10-11 14:45:00,1.84291,1.84352,1.84255,1.84352,104000000.0
2007-10-11 14:50:00,1.84398,1.84404,1.8429,1.8429,126000000.0
2007-10-11 14:55:00,1.84324,1.84448,1.84301,1.84448,91000000.0
2007-10-11 15:00:00,1.8441,1.8441,1.84336,1.8439,131000000.0
2007-10-11 15:05:00,1.84382,1.84467,1.84354,1.84467,129000000.0
2007-10-11 15:10:00,1.84494,1.84595,1.84494,1.84542,160000000.0
2007-10-11 15:15:00,1.84591,1.84686,1.84523,1.84523,82000000.0
2007-10-11 15:20:00,1.84541,1.84661,1.84514,1.84652,110000000.0
2007-10-11 15:25:00,1.84634,1.84652,1.8429,1.84462,188000000.0
2007-10-11 15:30:00,1.84234,1.84498,1.84169,1.84274,208000000.0
2007-10-11 15:35:00,1.84273,1.84321,1.84206,1.8429,178000000.0
2007-10-11 15:40:00,1.84302,1.84302,1.84241,1.84293,180000000.0
2007-10-11 15:45:00,1.84297,1.84314,1.84161,1.84164,149000000.0
2007-10-11 15:50:00,1.84154,1.84154,1.83875,1.83875,112000000.0
2007-10-11 15:55:00,1.83894,1.83961,1.83883,1.83961,150000000.0
2007-10-11 16:00:00,1.83959,1.84031,1.83904,1.83939,200000000.0
2007-10-11 16:05:00,1.83943,1.8405,1.83899,1.8405,188000000.0
2007-10-11 16:10:00,1.84057,1.84113,1.83999,1.84106,169000000.0
2007-10-11 16:15:00,1.8409,1.84102,1.83941,1.84024,185000000.0
2007-10-11 16:20:00,1.84039,1.84045,1.83949,1.84023,231000000.0
2007-10-11 16:25:00,1.84027,1.84062,1.83952,1.8396,173000000.0
2007-10-11 16:30:00,1.83978,1.84049,1.83837,1.83921,183000000.0
2007-10-11 16:35:00,1.8394,1.84074,1.83867,1.84074,229000000.0
2007-10-11 16:40:00,1.84094,1.84147,1.84069,1.8414,218000000.0
2007-10-11 16:45:00,1.84129,1.84138,1.83965,1.84018,236000000.0
2007-10-11 16:50:00,1.84012,1.84097,1.83997,1.84078,142000000.0
2007-10-11 16:55:00,1.84098,1.8414,1.84072,1.8414,178000000.0
2007-10-11 17:00:00,1.84112,1.84128,1.84028,1.8405,176000000.0
2007-10-11 17:05:00,1.84038,1.84047,1.83841,1.83841,206000000.0
2007-10-11 17:10:00,1.83862,1.83927,1.83814,1.83832,165000000.0
2007-10-11 17:15:00,1.83834,1.83872,1.83827,1.83848,139000000.0
2007-10-11 17:20:00,1.83845,1.83917,1.83822,1.83878,140000000.0
2007-10-11 17:25:00,1.83906,1.83951,1.83879,1.83947,157000000.0
2007-10-11 17:30:00,1.83922,1.83936,1.83794,1.83829,301000000.0
2007-10-11 17:35:00,1.8385,1.83851,1.83785,1.83845,233000000.0
2007-10-11 17:40:00,1.83842,1.83857,1.83764,1.83783,225000000.0
2007-10-11 17:45:00,1.83786,1.83858,1.83785,1.83809,303000000.0
2007-10-11 17:50:00,1.83807,1.83883,1.83803,1.83821,232000000.0
2007-10-11 17:55:00,1.83819,1.83851,1.83777,1.83777,196000000.0
2007-10-11 18:00:00,1.83789,1.83789,1.83746,1.83779,190000000.0
2007-10-11 18:05:00,1.83793,1.83793,1.83727,1.83744,196000000.0
2007-10-11 18:10:00,1.83744,1.83768,1.83718,1.83734,136000000.0
2007-10-11 18:15:00,1.8372,1.83759,1.83714,1.83734,226000000.0
2007-10-11 18:20:00,1.83745,1.83753,1.837,1.83753,228000000.0
2007-10-11 18:25:00,1.83765,1.83766,1.83717,1.83742,151000000.0
2007-10-11 18:30:00,1.83755,1.83808,1.83736,1.83806,194000000.0
2007-10-11 18:35:00,1.83822,1.83822,1.83655,1.8368,273000000.0
2007-10-11 18:40:00,1.83686,1.83697,1.83617,1.83635,232000000.0
2007-10-11 18:45:00,1.8361,1.83612,1.83555,1.83564,216000000.0
2007-10-11 18:50:00,1.83581,1.83581,1.83498,1.8354,129000000.0
2007-10-11 18:55:00,1.83527,1.83582,1.83519,1.83573,98000000.0
2007-10-11 19:00:00,1.83571,1.83634,1.83568,1.83619,129000000.0
2007-10-11 19:05:00,1.83606,1.8364,1.83578,1.83632,232000000.0
2007-10-11 19:10:00,1.83628,1.83699,1.83592,1.83612,148000000.0
2007-10-11 19:15:00,1.8363,1.83678,1.83604,1.83677,123000000.0
2007-10-11 19:20:00,1.8367,1.83703,1.83648,1.83674,120000000.0
2007-10-11 19:25:00,1.83673,1.83689,1.83613,1.83634,216000000.0
2007-10-11 19:30:00,1.83648,1.83707,1.83603,1.83677,154000000.0
2007-10-11 19:35:00,1.83655,1.83676,1.83559,1.83662,91000000.0
2007-10-11 19:40:00,1.8365,1.837,1.83646,1.83693,94000000.0
2007-10-11 19:45:00,1.83692,1.83769,1.83692,1.83765,118000000.0
2007-10-11 19:50:00,1.83763,1.83763,1.83662,1.83716,93000000.0
2007-10-11 19:55:00,1.83647,1.83746,1.83603,1.83718,106000000.0
2007-10-11 20:00:00,1.83748,1.83752,1.83717,1.83741,101000000.0
2007-10-11 20:05:00,1.83732,1.83902,1.8372,1.83881,97000000.0
2007-10-11 20:10:00,1.83869,1.83906,1.83813,1.83906,65000000.0
2007-10-11 20:15:00,1.83901,1.83901,1.83796,1.83838,72000000.0
2007-10-11 20:20:00,1.83837,1.83923,1.83657,1.83669,56000000.0
2007-10-11 20:25:00,1.83663,1.84111,1.83663,1.84092,76000000.0
2007-10-11 20:30:00,1.841,1.84156,1.83887,1.83925,106000000.0
2007-10-11 20:35:00,1.83924,1.84087,1.83921,1.83986,60000000.0
2007-10-11 20:40:00,1.83983,1.84117,1.83952,1.84094,50000000.0
2007-10-11 20:45:00,1.84102,1.84105,1.84031,1.8404,61000000.0
2007-10-11 20:50:00,1.84013,1.84088,1.83979,1.84017,58000000.0
2007-10-11 20:55:00,1.8402,1.84079,1.84018,1.84077,56000000.0
2007-10-11 21:00:00,1.84034,1.84085,1.84016,1.8403,55000000.0
2007-10-11 21:05:00,1.84032,1.84251,1.84032,1.84178,46000000.0
2007-10-11 21:10:00,1.84164,1.84477,1.84133,1.8445,39000000.0
2007-10-11 21:15:00,1.84392,1.84465,1.84326,1.84464,42000000.0
2007-10-11 21:20:00,1.84447,1.84647,1.84447,1.84605,45000000.0
2007-10-11 21:25:00,1.84551,1.84774,1.84544,1.84644,88000000.0
2007-10-11 21:30:00,1.84662,1.84842,1.84626,1.84626,41000000.0
2007-10-11 21:35:00,1.84531,1.84616,1.84416,1.84606,77000000.0
2007-10-11 21:40:00,1.84616,1.84658,1.84566,1.84568,61000000.0
2007-10-11 21:45:00,1.84548,1.84634,1.84491,1.84634,47000000.0
2007-10-11 21:50:00,1.84663,1.8468,1.84565,1.84579,45000000.0
2007-10-11 21:55:00,1.84552,1.84552,1.84368,1.84368,72000000.0
2007-10-11 22:00:00,1.84383,1.84461,1.84337,1.84373,86000000.0
2007-10-11 22:05:00,1.84346,1.84399,1.84272,1.84399,82000000.0
2007-10-11 22:10:00,1.84406,1.84447,1.84358,1.84425,57000000.0
2007-10-11 22:15:00,1.84444,1.84534,1.84379,1.84527,51000000.0
2007-10-11 22:20:00,1.84513,1.84532,1.84448,1.84498,54000000.0
2007-10-11 22:25:00,1.84494,1.84494,1.84403,1.84444,43000000.0
2007-10-11 22:30:00,1.84449,1.84555,1.84449,1.84517,125000000.0
2007-10-11 22:35:00,1.84498,1.84513,1.84443,1.84471,79000000.0
2007-10-11 22:40:00,1.8447,1.84488,1.84409,1.84419,53000000.0
2007-10-11 22:45:00,1.84385,1.84461,1.84381,1.84452,60000000.0
2007-10-11 22:50:00,1.84457,1.84604,1.84453,1.84604,51000000.0
2007-10-11 22:55:00,1.84599,1.84599,1.84438,1.84438,40000000.0
2007-10-11 23:00:00,1.84392,1.84435,1.84345,1.84435,49000000.0
2007-10-11 23:05:00,1.84408,1.84428,1.84369,1.84405,49000000.0
2007-10-11 23:10:00,1.84416,1.84466,1.84396,1.84466,40000000.0
2007-10-11 23:15:00,1.84463,1.84502,1.84381,1.84425,46000000.0
2007-10-11 23:20:00,1.84432,1.84511,1.84406,1.84506,38000000.0
2007-10-11 23:25:00,1.84518,1.84518,1.8415,1.84293,56000000.0
2007-10-11 23:30:00,1.84341,1.84389,1.84295,1.84388,56000000.0
2007-10-11 23:35:00,1.84371,1.84371,1.84119,1.84194,48000000.0
2007-10-11 23:40:00,1.84187,1.84187,1.83975,1.84143,64000000.0
2007-10-11 23:45:00,1.84186,1.84204,1.83761,1.84114,43000000.0
2007-10-11 23:50:00,1.84101,1.84188,1.8405,1.8405,42000000.0
2007-10-11 23:55:00,1.84045,1.84098,1.83958,1.8402,72000000.0
2007-10-12 00:00:00,1.84027,1.84035,1.83928,1.83972,46000000.0
2007-10-12 00:05:00,1.84033,1.84062,1.83963,1.83965,43000000.0
2007-10-12 00:10:00,1.84037,1.84101,1.83898,1.83922,58000000.0
2007-10-12 00:15:00,1.83924,1.83951,1.83825,1.83841,42000000.0
2007-10-12 00:20:00,1.83799,1.83799,1.83694,1.83712,40000000.0
2007-10-12 00:25:00,1.83704,1.83841,1.8369,1.83829,46000000.0
2007-10-12 00:30:00,1.83844,1.83844,1.83756,1.83767,53000000.0
2007-10-12 00:35:00,1.83801,1.83874,1.83772,1.83874,30000000.0
2007-10-12 00:40:00,1.83887,1.83924,1.83735,1.8378,41000000.0
2007-10-12 00:45:00,1.83768,1.83801,1.83724,1.83739,51000000.0
2007-10-12 00:50:00,1.83741,1.83875,1.83741,1.83851,46000000.0
2007-10-12 00:55:00,1.8385,1.83907,1.83795,1.839,43000000.0
2007-10-12 01:00:00,1.83916,1.8409,1.83916,1.8407,54000000.0
2007-10-12 01:05:00,1.84089,1.84141,1.84072,1.84115,43000000.0
2007-10-12 01:10:00,1.8412,1.84184,1.83998,1.84184,47000000.0
2007-10-12 01:15:00,1.84183,1.84183,1.841,1.84131,50000000.0
2007-10-12 01:20:00,1.84141,1.8432,1.84141,1.84236,42000000.0
2007-10-12 01:25:00,1.8424,1.8424,1.84099,1.84176,57000000.0
2007-10-12 01:30:00,1.84198,1.84258,1.84131,1.84135,71000000.0
2007-10-12 01:35:00,1.84126,1.84126,1.83954,1.83979,48000000.0
2007-10-12 01:40:00,1.83988,1.84028,1.83913,1.83943,40000000.0
2007-10-12 01:45:00,1.8396,1.8396,1.83854,1.83875,43000000.0
2007-10-12 01:50:00,1.83894,1.84045,1.83894,1.83933,55000000.0
2007-10-12 01:55:00,1.83926,1.83935,1.83776,1.83776,59000000.0
2007-10-12 02:00:00,1.83799,1.83856,1.83634,1.83841,41000000.0
2007-10-12 02:05:00,1.83807,1.83816,1.83751,1.83816,43000000.0
2007-10-12 02:10:00,1.83824,1.83852,1.83768,1.83771,41000000.0
2007-10-12 02:15:00,1.83771,1.83884,1.83771,1.83824,43000000.0
2007-10-12 02:20:00,1.83833,1.83872,1.83813,1.83848,42000000.0
2007-10-12 02:25:00,1.83842,1.83862,1.83789,1.83836,40000000.0
2007-10-12 02:30:00,1.83845,1.83852,1.83792,1.83798,36000000.0
2007-10-12 02:35:00,1.83786,1.83832,1.8375,1.83817,40000000.0
2007-10-12 02:40:00,1.8383,1.83872,1.83784,1.83861,41000000.0
2007-10-12 02:45:00,1.8387,1.83985,1.83851,1.83956,45000000.0
2007-10-12 02:50:00,1.83956,1.83966,1.83882,1.83954,41000000.0
2007-10-12 02:55:00,1.83935,1.84016,1.83911,1.84016,41000000.0
2007-10-12 03:00:00,1.84001,1.84029,1.83917,1.83942,36000000.0
2007-10-12 03:05:00,1.83942,1.83975,1.83907,1.83917,36000000.0
2007-10-12 03:10:00,1.83958,1.83958,1.83879,1.83912,46000000.0
2007-10-12 03:15:00,1.83916,1.83942,1.83828,1.83854,42000000.0
2007-10-12 03:20:00,1.83873,1.83873,1.83614,1.83829,36000000.0
2007-10-12 03:25:00,1.83811,1.83904,1.83806,1.83877,47000000.0
2007-10-12 03:30:00,1.83885,1.83966,1.83767,1.83934,42000000.0
2007-10-12 03:35:00,1.83924,1.83934,1.83862,1.83867,44000000.0
2007-10-12 03:40:00,1.8388,1.83882,1.83817,1.83838,42000000.0
2007-10-12 03:45:00,1.83868,1.83881,1.83817,1.83853,39000000.0
2007-10-12 03:50:00,1.83886,1.83886,1.83819,1.83819,41000000.0
2007-10-12 03:55:00,1.83844,1.83948,1.83812,1.83921,37000000.0
2007-10-12 04:00:00,1.83946,1.84024,1.83894,1.84004,41000000.0
2007-10-12 04:05:00,1.84022,1.84033,1.83788,1.84033,44000000.0
2007-10-12 04:10:00,1.8403,1.84066,1.83998,1.84031,40000000.0
2007-10-12 04:15:00,1.84025,1.84117,1.84,1.84117,36000000.0
2007-10-12 04:20:00,1.84105,1.84188,1.84089,1.84147,43000000.0
2007-10-12 04:25:00,1.84133,1.84187,1.84118,1.84174,41000000.0
2007-10-12 04:30:00,1.84169,1.84201,1.84133,1.84189,43000000.0
2007-10-12 04:35:00,1.84196,1.84219,1.84103,1.84103,44000000.0
2007-10-12 04:40:00,1.84121,1.84132,1.84063,1.84076,41000000.0
2007-10-12 04:45:00,1.84116,1.84143,1.84034,1.84098,43000000.0
2007-10-12 04:50:00,1.84091,1.84091,1.84001,1.84042,42000000.0
2007-10-12 04:55:00,1.84031,1.84059,1.83993,1.84007,39000000.0
2007-10-12 05:00:00,1.83998,1.84136,1.83992,1.84099,35000000.0
2007-10-12 05:05:00,1.84085,1.84165,1.84085,1.84164,40000000.0
2007-10-12 05:10:00,1.84159,1.84225,1.84131,1.84214,45000000.0
2007-10-12 05:15:00,1.84213,1.84214,1.84106,1.84147,43000000.0
2007-10-12 05:20:00,1.84148,1.84154,1.84011,1.8406,43000000.0
2007-10-12 05:25:00,1.84082,1.84126,1.8405,1.84088,38000000.0
2007-10-12 05:30:00,1.84129,1.84136,1.84093,1.84124,40000000.0
2007-10-12 05:35:00,1.84127,1.84127,1.84031,1.8406,39000000.0
2007-10-12 05:40:00,1.84104,1.84157,1.84097,1.84151,40000000.0
2007-10-12 05:45:00,1.84149,1.8421,1.84119,1.8421,42000000.0
2007-10-12 05:50:00,1.84259,1.84326,1.84255,1.84326,42000000.0
2007-10-12 05:55:00,1.84328,1.84328,1.84249,1.84283,42000000.0
2007-10-12 06:00:00,1.84286,1.84316,1.8427,1.84287,37000000.0
2007-10-12 06:05:00,1.84286,1.84322,1.84209,1.84322,36000000.0
2007-10-12 06:10:00,1.84302,1.84312,1.84287,1.84301,42000000.0
2007-10-12 06:15:00,1.84314,1.8441,1.84269,1.8441,40000000.0
2007-10-12 06:20:00,1.84405,1.84492,1.84371,1.84455,44000000.0
2007-10-12 06:25:00,1.84468,1.84474,1.84358,1.84358,45000000.0
2007-10-12 06:30:00,1.84357,1.84363,1.84283,1.84314,36000000.0
2007-10-12 06:35:00,1.84306,1.84364,1.84283,1.84335,49000000.0
2007-10-12 06:40:00,1.84348,1.8436,1.84281,1.84323,42000000.0
2007-10-12 06:45:00,1.84341,1.84341,1.84288,1.84318,41000000.0
2007-10-12 06:50:00,1.84304,1.84486,1.84283,1.84441,43000000.0
2007-10-12 06:55:00,1.84399,1.84426,1.84352,1.84426,36000000.0
2007-10-12 07:00:00,1.84422,1.84589,1.84419,1.8454,38000000.0
2007-10-12 07:05:00,1.84545,1.84677,1.84462,1.84677,50000000.0
2007-10-12 07:10:00,1.84648,1.84712,1.84605,1.84605,39000000.0
2007-10-12 07:15:00,1.84546,1.84663,1.84497,1.84604,45000000.0
2007-10-12 07:20:00,1.84608,1.84608,1.8444,1.84485,46000000.0
2007-10-12 07:25:00,1.84511,1.84566,1.84391,1.84426,37000000.0
2007-10-12 07:30:00,1.84414,1.84561,1.84414,1.84517,43000000.0
2007-10-12 07:35:00,1.84526,1.84544,1.84456,1.84487,40000000.0
2007-10-12 07:40:00,1.8448,1.8449,1.84344,1.84349,42000000.0
2007-10-12 07:45:00,1.84341,1.84387,1.84338,1.84369,40000000.0
2007-10-12 07:50:00,1.8436,1.8436,1.84118,1.84118,45000000.0
2007-10-12 07:55:00,1.84113,1.84274,1.84107,1.84274,39000000.0
2007-10-12 08:00:00,1.84277,1.84318,1.84248,1.84257,41000000.0
2007-10-12 08:05:00,1.84239,1.84239,1.84123,1.84146,36000000.0
2007-10-12 08:10:00,1.84144,1.84255,1.84132,1.84255,40000000.0
2007-10-12 08:15:00,1.84253,1.84475,1.84237,1.84444,42000000.0
2007-10-12 08:20:00,1.84439,1.84457,1.84145,1.84145,38000000.0
2007-10-12 08:25:00,1.84065,1.84313,1.84032,1.84195,42000000.0
2007-10-12 08:30:00,1.8422,1.84422,1.84214,1.84388,41000000.0
2007-10-12 08:35:00,1.8441,1.84461,1.84386,1.84428,47000000.0
2007-10-12 08:40:00,1.8442,1.84468,1.84337,1.84359,47000000.0
2007-10-12 08:45:00,1.84339,1.84388,1.84168,1.84363,44000000.0
2007-10-12 08:50:00,1.84327,1.84327,1.83961,1.84062,40000000.0
2007-10-12 08:55:00,1.84087,1.84188,1.84054,1.84165,37000000.0
2007-10-12 09:00:00,1.84135,1.84157,1.84085,1.84085,41000000.0
2007-10-12 09:05:00,1.84091,1.84214,1.84091,1.84207,44000000.0
2007-10-12 09:10:00,1.84229,1.84425,1.84229,1.84425,44000000.0
2007-10-12 09:15:00,1.84427,1.84537,1.84377,1.84429,41000000.0
2007-10-12 09:20:00,1.84413,1.84453,1.84285,1.84447,38000000.0
2007-10-12 09:25:00,1.84435,1.84456,1.84339,1.84343,46000000.0
2007-10-12 09:30:00,1.84341,1.84425,1.84295,1.84343,36000000.0
2007-10-12 09:35:00,1.84302,1.84302,1.84018,1.84138,47000000.0
2007-10-12 09:40:00,1.84153,1.84296,1.84146,1.84279,46000000.0
2007-10-12 09:45:00,1.84267,1.8435,1.84267,1.84345,45000000.0
2007-10-12 09:50:00,1.84344,1.84344,1.8399,1.8399,44000000.0
2007-10-12 09:55:00,1.83956,1.83959,1.83843,1.83843,44000000.0
2007-10-12 10:00:00,1.83855,1.83901,1.8385,1.83893,44000000.0
2007-10-12 10:05:00,1.83927,1.84017,1.839,1.83983,39000000.0
2007-10-12 10:10:00,1.83982,1.83996,1.83831,1.83846,37000000.0
2007-10-12 10:15:00,1.83812,1.83812,1.83722,1.83808,45000000.0
2007-10-12 10:20:00,1.83811,1.83905,1.83777,1.839,36000000.0
2007-10-12 10:25:00,1.83933,1.84003,1.83905,1.83938,45000000.0
2007-10-12 10:30:00,1.83964,1.84004,1.8392,1.83993,38000000.0
2007-10-12 10:35:00,1.84003,1.84003,1.83885,1.83945,41000000.0
2007-10-12 10:40:00,1.83952,1.83971,1.83903,1.8397,40000000.0
2007-10-12 10:45:00,1.83981,1.84009,1.83956,1.83987,40000000.0
2007-10-12 10:50:00,1.83978,1.84028,1.83948,1.84009,44000000.0
2007-10-12 10:55:00,1.83916,1.83916,1.83705,1.83715,40000000.0
2007-10-12 11:00:00,1.83683,1.83792,1.83532,1.83707,44000000.0
2007-10-12 11:05:00,1.83733,1.83768,1.83717,1.83766,39000000.0
2007-10-12 11:10:00,1.83775,1.83781,1.83563,1.83563,47000000.0
2007-10-12 11:15:00,1.83606,1.83611,1.8332,1.83402,42000000.0
2007-10-12 11:20:00,1.83404,1.83439,1.83394,1.83431,38000000.0
2007-10-12 11:25:00,1.83433,1.8353,1.8341,1.83457,42000000.0
2007-10-12 11:30:00,1.83467,1.83505,1.83431,1.83502,43000000.0
2007-10-12 11:35:00,1.83501,1.83535,1.83466,1.83535,44000000.0
2007-10-12 11:40:00,1.83508,1.83522,1.834,1.83461,47000000.0
2007-10-12 11:45:00,1.8345,1.83613,1.8343,1.83595,44000000.0
2007-10-12 11:50:00,1.83599,1.83612,1.83482,1.83526,44000000.0
2007-10-12 11:55:00,1.83494,1.83565,1.83485,1.83538,43000000.0
2007-10-12 12:00:00,1.83531,1.8356,1.83497,1.83533,43000000.0
2007-10-12 12:05:00,1.83522,1.83544,1.83476,1.83528,42000000.0
2007-10-12 12:10:00,1.83549,1.83589,1.83424,1.8348,40000000.0
2007-10-12 12:15:00,1.83457,1.83635,1.83424,1.83635,44000000.0
2007-10-12 12:20:00,1.83647,1.83712,1.83456,1.83712,39000000.0
2007-10-12 12:25:00,1.83684,1.83824,1.83666,1.8377,45000000.0
2007-10-12 12:30:00,1.83768,1.83772,1.83562,1.83646,39000000.0
2007-10-12 12:35:00,1.83653,1.83666,1.83565,1.83614,42000000.0
2007-10-12 12:40:00,1.83607,1.83628,1.83582,1.83625,41000000.0
2007-10-12 12:45:00,1.83625,1.83635,1.83549,1.83569,47000000.0
2007-10-12 12:50:00,1.83577,1.83598,1.83528,1.83597,41000000.0
2007-10-12 12:55:00,1.83598,1.83683,1.83598,1.83637,37000000.0
2007-10-12 13:00:00,1.83622,1.83622,1.83546,1.83597,38000000.0
2007-10-12 13:05:00,1.83611,1.8363,1.83568,1.83598,39000000.0
2007-10-12 13:10:00,1.83612,1.83788,1.83584,1.83759,41000000.0
2007-10-12 13:15:00,1.83768,1.83768,1.83719,1.83747,43000000.0
2007-10-12 13:20:00,1.83741,1.83809,1.83733,1.83754,41000000.0
2007-10-12 13:25:00,1.8373,1.83788,1.83701,1.83761,67000000.0
2007-10-12 13:30:00,1.83738,1.83738,1.83683,1.83699,75000000.0
2007-10-12 13:35:00,1.83702,1.83716,1.83681,1.83698,84000000.0
2007-10-12 13:40:00,1.83696,1.83754,1.83695,1.83754,86000000.0
2007-10-12 13:45:00,1.83784,1.83851,1.83687,1.83687,104000000.0
2007-10-12 13:50:00,1.83695,1.83739,1.8366,1.83739,128000000.0
2007-10-12 13:55:00,1.83754,1.83822,1.83673,1.83716,124000000.0
2007-10-12 14:00:00,1.83769,1.83802,1.83674,1.83704,144000000.0
2007-10-12 14:05:00,1.83701,1.83814,1.83664,1.83727,144000000.0
2007-10-12 14:10:00,1.83709,1.8381,1.83664,1.8381,101000000.0
2007-10-12 14:15:00,1.8382,1.83889,1.83803,1.8386,145000000.0
2007-10-12 14:20:00,1.83826,1.83826,1.83618,1.837,143000000.0
2007-10-12 14:25:00,1.83682,1.83714,1.83606,1.83695,118000000.0
2007-10-12 14:30:00,1.83639,1.83649,1.8329,1.83336,128000000.0
2007-10-12 14:35:00,1.83346,1.83382,1.83265,1.83333,165000000.0
2007-10-12 14:40:00,1.83344,1.83501,1.83344,1.83364,141000000.0
2007-10-12 14:45:00,1.83342,1.83357,1.83257,1.83305,104000000.0
2007-10-12 14:50:00,1.83345,1.8335,1.83165,1.83181,126000000.0
2007-10-12 14:55:00,1.83169,1.83282,1.83149,1.83227,91000000.0
2007-10-12 15:00:00,1.8322,1.83343,1.8322,1.83268,131000000.0
2007-10-12 15:05:00,1.833,1.8332,1.8314,1.83147,129000000.0
2007-10-12 15:10:00,1.83129,1.83246,1.83123,1.8323,160000000.0
2007-10-12 15:15:00,1.83249,1.83373,1.83249,1.83373,82000000.0
2007-10-12 15:20:00,1.83371,1.83416,1.83315,1.83315,110000000.0
2007-10-12 15:25:00,1.83305,1.83326,1.83036,1.8324,188000000.0
2007-10-12 15:30:00,1.83045,1.83268,1.83045,1.83241,208000000.0
2007-10-12 15:35:00,1.83236,1.83497,1.83218,1.83361,178000000.0
2007-10-12 15:40:00,1.83388,1.83388,1.83135,1.83142,180000000.0
2007-10-12 15:45:00,1.83152,1.83272,1.83152,1.83257,149000000.0
2007-10-12 15:50:00,1.83247,1.83254,1.83105,1.83105,112000000.0
2007-10-12 15:55:00,1.83097,1.83097,1.82798,1.8294,150000000.0
2007-10-12 16:00:00,1.82961,1.83139,1.82956,1.83118,200000000.0
2007-10-12 16:05:00,1.83119,1.83119,1.82953,1.82953,188000000.0
2007-10-12 16:10:00,1.82956,1.82958,1.82836,1.82881,169000000.0
2007-10-12 16:15:00,1.82904,1.82992,1.82883,1.82936,185000000.0
2007-10-12 16:20:00,1.82966,1.83003,1.82872,1.829,231000000.0
2007-10-12 16:25:00,1.82906,1.82962,1.82896,1.82934,173000000.0
2007-10-12 16:30:00,1.82933,1.82977,1.82927,1.82934,183000000.0
2007-10-12 16:35:00,1.8294,1.8295,1.82864,1.82886,229000000.0
2007-10-12 16:40:00,1.82863,1.82892,1.82826,1.82832,218000000.0
2007-10-12 16:45:00,1.82874,1.82938,1.82773,1.82938,236000000.0
2007-10-12 16:50:00,1.82926,1.83002,1.82907,1.82966,142000000.0
2007-10-12 16:55:00,1.82978,1.83013,1.82925,1.83006,178000000.0
2007-10-12 17:00:00,1.83041,1.83118,1.82966,1.83031,176000000.0
2007-10-12 17:05:00,1.82973,1.82975,1.82855,1.82855,206000000.0
2007-10-12 17:10:00,1.82831,1.82957,1.82824,1.82871,165000000.0
2007-10-12 17:15:00,1.82868,1.82905,1.82777,1.82814,139000000.0
2007-10-12 17:20:00,1.82839,1.82868,1.82753,1.82755,140000000.0
2007-10-12 17:25:00,1.8276,1.8276,1.8249,1.82513,157000000.0
2007-10-12 17:30:00,1.82509,1.82565,1.82448,1.82525,301000000.0
2007-10-12 17:35:00,1.825,1.82607,1.82492,1.82571,233000000.0
2007-10-12 17:40:00,1.8255,1.82558,1.82511,1.82525,225000000.0
2007-10-12 17:45:00,1.82519,1.82576,1.82503,1.82545,303000000.0
2007-10-12 17:50:00,1.82564,1.82646,1.82545,1.82646,232000000.0
2007-10-12 17:55:00,1.82666,1.82701,1.82626,1.82676,196000000.0
2007-10-12 18:00:00,1.82646,1.82811,1.82646,1.82788,190000000.0
2007-10-12 18:05:00,1.82775,1.82809,1.82688,1.82809,196000000.0
2007-10-12 18:10:00,1.82817,1.82817,1.827,1.82806,136000000.0
2007-10-12 18:15:00,1.82765,1.82824,1.82682,1.82819,226000000.0
2007-10-12 18:20:00,1.8287,1.82915,1.82761,1.82784,228000000.0
2007-10-12 18:25:00,1.82764,1.82764,1.82701,1.82732,151000000.0
2007-10-12 18:30:00,1.82747,1.82942,1.82747,1.82942,194000000.0
2007-10-12 18:35:00,1.82936,1.82982,1.82917,1.82946,273000000.0
2007-10-12 18:40:00,1.82963,1.8298,1.8293,1.8295,232000000.0
2007-10-12 18:45:00,1.82944,1.82944,1.82874,1.82913,216000000.0
2007-10-12 18:50:00,1.82912,1.82935,1.82885,1.82905,129000000.0
2007-10-12 18:55:00,1.82891,1.82933,1.82866,1.82933,98000000.0
2007-10-12 19:00:00,1.82933,1.82988,1.8291,1.82974,129000000.0
2007-10-12 19:05:00,1.82979,1.82981,1.82916,1.82927,232000000.0
2007-10-12 19:10:00,1.82903,1.8298,1.82835,1.82912,148000000.0
2007-10-12 19:15:00,1.82854,1.82948,1.82854,1.82931,123000000.0
2007-10-12 19:20:00,1.82919,1.82955,1.82899,1.82936,120000000.0
2007-10-12 19:25:00,1.82936,1.8302,1.8291,1.83012,216000000.0
2007-10-12 19:30:00,1.83012,1.83023,1.82922,1.8297,154000000.0
2007-10-12 19:35:00,1.8298,1.83048,1.82966,1.83048,91000000.0
2007-10-12 19:40:00,1.83047,1.83077,1.82999,1.83019,94000000.0
2007-10-12 19:45:00,1.83026,1.83043,1.8288,1.8292,118000000.0
2007-10-12 19:50:00,1.82893,1.82902,1.82803,1.82803,93000000.0
2007-10-12 19:55:00,1.82815,1.82826,1.82769,1.82795,106000000.0
2007-10-12 20:00:00,1.82803,1.82938,1.82803,1.82867,101000000.0
2007-10-12 20:05:00,1.8282,1.8282,1.82772,1.82816,97000000.0
2007-10-12 20:10:00,1.82828,1.8284,1.82793,1.82812,65000000.0
2007-10-12 20:15:00,1.82807,1.82835,1.8275,1.82802,72000000.0
2007-10-12 20:20:00,1.82818,1.82834,1.82779,1.82779,56000000.0
2007-10-12 20:25:00,1.82765,1.828,1.82755,1.82795,76000000.0
2007-10-12 20:30:00,1.82803,1.82813,1.82763,1.8278,106000000.0
2007-10-12 20:35:00,1.82791,1.82794,1.8268,1.82693,60000000.0
2007-10-12 20:40:00,1.82663,1.82739,1.82616,1.82718,50000000.0
2007-10-12 20:45:00,1.82738,1.82758,1.8269,1.82728,61000000.0
2007-10-12 20:50:00,1.82729,1.82763,1.82669,1.82763,58000000.0
2007-10-12 20:55:00,1.82766,1.82766,1.8271,1.82745,56000000.0
2007-10-12 21:00:00,1.82796,1.82824,1.8274,1.82824,55000000.0
2007-10-12 21:05:00,1.8278,1.82855,1.8277,1.82839,46000000.0
2007-10-12 21:10:00,1.82845,1.82893,1.82582,1.82774,39000000.0
2007-10-12 21:15:00,1.82772,1.82797,1.82714,1.82714,42000000.0
2007-10-12 21:20:00,1.82796,1.82796,1.82708,1.82731,45000000.0
2007-10-12 21:25:00,1.8274,1.82777,1.82696,1.82749,88000000.0
2007-10-12 21:30:00,1.82738,1.82778,1.82738,1.82751,41000000.0
2007-10-12 21:35:00,1.82741,1.82769,1.82711,1.8276,77000000.0
2007-10-12 21:40:00,1.82764,1.82829,1.8276,1.82829,61000000.0
2007-10-12 21:45:00,1.82831,1.82845,1.82745,1.82758,47000000.0
2007-10-12 21:50:00,1.82754,1.8279,1.82751,1.82773,45000000.0
2007-10-12 21:55:00,1.82783,1.82802,1.82719,1.82719,72000000.0
2007-10-12 22:00:00,1.82727,1.82756,1.82565,1.82565,86000000.0
2007-10-12 22:05:00,1.82562,1.82629,1.8254,1.82583,82000000.0
2007-10-12 22:10:00,1.82596,1.82608,1.82532,1.82574,57000000.0
2007-10-12 22:15:00,1.82584,1.82584,1.82512,1.82515,51000000.0
2007-10-12 22:20:00,1.82535,1.8255,1.82502,1.82505,54000000.0
2007-10-12 22:25:00,1.825,1.82508,1.82428,1.8249,43000000.0
2007-10-12 22:30:00,1.82488,1.82513,1.82381,1.82411,125000000.0
2007-10-12 22:35:00,1.8242,1.82462,1.82406,1.82406,52000000.0
2007-10-12 22:40:00,1.82361,1.82446,1.82333,1.82345,53000000.0
2007-10-12 22:45:00,1.82338,1.82518,1.8232,1.82514,60000000.0
2007-10-12 22:50:00,1.82502,1.82502,1.8243,1.82455,51000000.0
2007-10-12 22:55:00,1.82438,1.82443,1.82387,1.82413,40000000.0
2007-10-14 23:00:00,1.82507,1.82507,1.82386,1.82394,49000000.0
2007-10-14 23:05:00,1.82347,1.82352,1.82302,1.82322,49000000.0
2007-10-14 23:10:00,1.82339,1.8236,1.82208,1.82211,40000000.0
2007-10-14 23:15:00,1.8214,1.82299,1.82112,1.82299,46000000.0
2007-10-14 23:20:00,1.82265,1.82306,1.8215,1.82207,38000000.0
2007-10-14 23:25:00,1.82195,1.82246,1.82066,1.82066,56000000.0
2007-10-14 23:30:00,1.82415,1.82415,1.82041,1.82097,56000000.0
2007-10-14 23:35:00,1.82107,1.82185,1.82067,1.82067,48000000.0
2007-10-14 23:40:00,1.82075,1.82089,1.82007,1.82007,64000000.0
2007-10-14 23:45:00,1.82097,1.82867,1.82097,1.82866,43000000.0
2007-10-14 23:50:00,1.82868,1.8314,1.82862,1.83098,42000000.0
2007-10-14 23:55:00,1.8316,1.83346,1.83116,1.83121,72000000.0
2007-10-15 00:00:00,1.83072,1.83239,1.83037,1.83101,46000000.0
2007-10-15 00:05:00,1.83105,1.83278,1.83016,1.83278,43000000.0
2007-10-15 00:10:00,1.83301,1.83364,1.83223,1.83242,58000000.0
2007-10-15 00:15:00,1.83266,1.83289,1.83009,1.83009,42000000.0
2007-10-15 00:20:00,1.82991,1.83047,1.82979,1.82991,40000000.0
2007-10-15 00:25:00,1.82988,1.83009,1.82888,1.8289,46000000.0
2007-10-15 00:30:00,1.82933,1.82948,1.82787,1.82865,53000000.0
2007-10-15 00:35:00,1.82864,1.83136,1.82801,1.83136,38000000.0
2007-10-15 00:40:00,1.83117,1.83293,1.83112,1.83285,41000000.0
2007-10-15 00:45:00,1.83264,1.83293,1.8309,1.83293,51000000.0
2007-10-15 00:50:00,1.83311,1.83318,1.83201,1.83201,46000000.0
2007-10-15 00:55:00,1.83235,1.83335,1.83235,1.8332,43000000.0
2007-10-15 01:00:00,1.83323,1.83329,1.83269,1.83306,54000000.0
2007-10-15 01:05:00,1.83319,1.83381,1.83265,1.83265,43000000.0
2007-10-15 01:10:00,1.83223,1.83247,1.83049,1.83049,47000000.0
2007-10-15 01:15:00,1.83029,1.83029,1.82936,1.82994,50000000.0
2007-10-15 01:20:00,1.82996,1.83003,1.82912,1.82959,42000000.0
2007-10-15 01:25:00,1.82961,1.83007,1.82943,1.82967,57000000.0
2007-10-15 01:30:00,1.82979,1.83136,1.82979,1.83055,71000000.0
2007-10-15 01:35:00,1.83084,1.83084,1.82977,1.82987,48000000.0
2007-10-15 01:40:00,1.8304,1.83054,1.83004,1.83035,40000000.0
2007-10-15 01:45:00,1.83046,1.83065,1.83017,1.83036,43000000.0
2007-10-15 01:50:00,1.83038,1.83176,1.83011,1.83097,55000000.0
2007-10-15 01:55:00,1.83089,1.83155,1.83065,1.83068,59000000.0
2007-10-15 02:00:00,1.8304,1.8304,1.82693,1.8296,41000000.0
2007-10-15 02:05:00,1.82954,1.83147,1.82944,1.83117,43000000.0
2007-10-15 02:10:00,1.83123,1.83178,1.8307,1.8307,41000000.0
2007-10-15 02:15:00,1.83057,1.83132,1.83048,1.83132,43000000.0
2007-10-15 02:20:00,1.83119,1.83181,1.83092,1.83151,42000000.0
2007-10-15 02:25:00,1.83158,1.83169,1.82979,1.82995,40000000.0
2007-10-15 02:30:00,1.82995,1.83066,1.82979,1.83015,36000000.0
2007-10-15 02:35:00,1.83007,1.83033,1.82961,1.82961,40000000.0
2007-10-15 02:40:00,1.83036,1.83046,1.82993,1.82993,41000000.0
2007-10-15 02:45:00,1.82986,1.83034,1.82952,1.83003,45000000.0
2007-10-15 02:50:00,1.82997,1.83015,1.82953,1.82982,41000000.0
2007-10-15 02:55:00,1.82981,1.83028,1.82946,1.83001,41000000.0
2007-10-15 03:00:00,1.82992,1.8302,1.82925,1.82952,36000000.0
2007-10-15 03:05:00,1.83001,1.83018,1.82902,1.82964,36000000.0
2007-10-15 03:10:00,1.82968,1.83019,1.82877,1.8301,46000000.0
2007-10-15 03:15:00,1.83047,1.83059,1.82969,1.82984,42000000.0
2007-10-15 03:20:00,1.83003,1.83078,1.82888,1.83066,36000000.0
2007-10-15 03:25:00,1.8299,1.8306,1.8299,1.83001,47000000.0
2007-10-15 03:30:00,1.83024,1.83045,1.82996,1.82996,37000000.0
2007-10-15 03:35:00,1.8301,1.83031,1.82967,1.82967,45000000.0
2007-10-15 03:40:00,1.82956,1.83022,1.82956,1.82994,42000000.0
2007-10-15 03:45:00,1.83008,1.83022,1.82982,1.82995,39000000.0
2007-10-15 03:50:00,1.82993,1.83007,1.82965,1.83007,41000000.0
2007-10-15 03:55:00,1.83007,1.83049,1.82966,1.82976,37000000.0
2007-10-15 04:00:00,1.8302,1.8303,1.8293,1.83005,41000000.0
2007-10-15 04:05:00,1.83058,1.83076,1.82866,1.83038,44000000.0
2007-10-15 04:10:00,1.83071,1.83075,1.8301,1.83056,40000000.0
2007-10-15 04:15:00,1.83069,1.83091,1.83027,1.83091,36000000.0
2007-10-15 04:20:00,1.83079,1.83131,1.83055,1.83096,43000000.0
2007-10-15 04:25:00,1.8311,1.8317,1.83094,1.8317,41000000.0
2007-10-15 04:30:00,1.8315,1.83173,1.83086,1.83086,43000000.0
2007-10-15 04:35:00,1.83158,1.83209,1.83116,1.83192,44000000.0
2007-10-15 04:40:00,1.83187,1.83263,1.83166,1.83211,41000000.0
2007-10-15 04:45:00,1.8321,1.83237,1.83161,1.83172,43000000.0
2007-10-15 04:50:00,1.83145,1.83159,1.83083,1.83128,42000000.0
2007-10-15 04:55:00,1.83144,1.8321,1.83124,1.83191,39000000.0
2007-10-15 05:00:00,1.83224,1.8326,1.83196,1.83213,35000000.0
2007-10-15 05:05:00,1.83184,1.83231,1.83121,1.83231,40000000.0
2007-10-15 05:10:00,1.8325,1.8325,1.83111,1.83217,45000000.0
2007-10-15 05:15:00,1.83214,1.83237,1.83211,1.83233,43000000.0
2007-10-15 05:20:00,1.83233,1.83239,1.83198,1.83198,43000000.0
2007-10-15 05:25:00,1.83205,1.8324,1.83162,1.83235,38000000.0
2007-10-15 05:30:00,1.83228,1.83245,1.83203,1.83208,40000000.0
2007-10-15 05:35:00,1.8322,1.83273,1.83192,1.83242,39000000.0
2007-10-15 05:40:00,1.83248,1.83315,1.83218,1.8331,40000000.0
2007-10-15 05:45:00,1.83318,1.83331,1.83282,1.83285,42000000.0
2007-10-15 05:50:00,1.83292,1.83503,1.83269,1.83429,42000000.0
2007-10-15 05:55:00,1.83435,1.83435,1.83313,1.83338,42000000.0
2007-10-15 06:00:00,1.83349,1.83379,1.83309,1.83345,37000000.0
2007-10-15 06:05:00,1.83318,1.83318,1.83152,1.83246,36000000.0
2007-10-15 06:10:00,1.83235,1.83247,1.83147,1.83147,42000000.0
2007-10-15 06:15:00,1.83171,1.83315,1.8314,1.8327,40000000.0
2007-10-15 06:20:00,1.83289,1.83366,1.83285,1.83363,44000000.0
2007-10-15 06:25:00,1.83397,1.83411,1.83298,1.833,45000000.0
2007-10-15 06:30:00,1.83388,1.83393,1.83293,1.83323,36000000.0
2007-10-15 06:35:00,1.83332,1.83351,1.83285,1.83302,49000000.0
2007-10-15 06:40:00,1.83309,1.83314,1.83267,1.83267,42000000.0
2007-10-15 06:45:00,1.83272,1.83303,1.83249,1.8329,41000000.0
2007-10-15 06:50:00,1.83287,1.83367,1.83287,1.83324,43000000.0
2007-10-15 06:55:00,1.8334,1.83372,1.833,1.83304,36000000.0
2007-10-15 07:00:00,1.83362,1.83398,1.83347,1.83385,38000000.0
2007-10-15 07:05:00,1.83401,1.83438,1.83339,1.83438,50000000.0
2007-10-15 07:10:00,1.83428,1.83438,1.83371,1.83394,39000000.0
2007-10-15 07:15:00,1.83393,1.83437,1.83382,1.83403,45000000.0
2007-10-15 07:20:00,1.83408,1.83439,1.83379,1.83404,46000000.0
2007-10-15 07:25:00,1.83369,1.83436,1.83349,1.83415,37000000.0
2007-10-15 07:30:00,1.83398,1.83428,1.83339,1.83339,43000000.0
2007-10-15 07:35:00,1.83427,1.83429,1.83341,1.83374,40000000.0
2007-10-15 07:40:00,1.83382,1.83414,1.83381,1.83414,42000000.0
2007-10-15 07:45:00,1.83426,1.83457,1.83364,1.83391,40000000.0
2007-10-15 07:50:00,1.8339,1.8339,1.83317,1.83324,45000000.0
2007-10-15 07:55:00,1.83318,1.8336,1.83243,1.83304,39000000.0
2007-10-15 08:00:00,1.83279,1.83329,1.83212,1.83295,41000000.0
2007-10-15 08:05:00,1.83292,1.83324,1.8325,1.83294,36000000.0
2007-10-15 08:10:00,1.83312,1.83365,1.83268,1.83365,40000000.0
2007-10-15 08:15:00,1.83363,1.83363,1.8324,1.83275,42000000.0
2007-10-15 08:20:00,1.83252,1.83323,1.8325,1.83323,38000000.0
2007-10-15 08:25:00,1.83323,1.83323,1.83191,1.83249,42000000.0
2007-10-15 08:30:00,1.83241,1.83442,1.8323,1.83413,41000000.0
2007-10-15 08:35:00,1.83451,1.83552,1.83447,1.83486,47000000.0
2007-10-15 08:40:00,1.83473,1.8353,1.8339,1.83502,47000000.0
2007-10-15 08:45:00,1.8346,1.83508,1.83308,1.83451,44000000.0
2007-10-15 08:50:00,1.83473,1.8353,1.83456,1.8353,40000000.0
2007-10-15 08:55:00,1.83536,1.83644,1.83533,1.83632,37000000.0
2007-10-15 09:00:00,1.83654,1.83687,1.83633,1.83633,41000000.0
2007-10-15 09:05:00,1.83626,1.83784,1.83585,1.83784,44000000.0
2007-10-15 09:10:00,1.83805,1.8398,1.83799,1.83879,44000000.0
2007-10-15 09:15:00,1.83893,1.83907,1.83772,1.83782,41000000.0
2007-10-15 09:20:00,1.83779,1.83928,1.8377,1.83898,38000000.0
2007-10-15 09:25:00,1.83899,1.83962,1.8388,1.83892,46000000.0
2007-10-15 09:30:00,1.83903,1.8394,1.83863,1.83903,36000000.0
2007-10-15 09:35:00,1.83906,1.83982,1.83778,1.83982,47000000.0
2007-10-15 09:40:00,1.83991,1.84119,1.83985,1.8411,46000000.0
2007-10-15 09:45:00,1.84136,1.84214,1.84104,1.84124,45000000.0
2007-10-15 09:50:00,1.84125,1.8434,1.84109,1.8434,44000000.0
2007-10-15 09:55:00,1.8434,1.84393,1.84255,1.84255,44000000.0
2007-10-15 10:00:00,1.84322,1.8437,1.84244,1.84261,44000000.0
2007-10-15 10:05:00,1.84275,1.84343,1.84249,1.84277,39000000.0
2007-10-15 10:10:00,1.84239,1.84327,1.84235,1.84312,37000000.0
2007-10-15 10:15:00,1.84304,1.84527,1.84299,1.84527,45000000.0
2007-10-15 10:20:00,1.84517,1.84549,1.84304,1.84315,36000000.0
2007-10-15 10:25:00,1.84312,1.8441,1.8431,1.84386,45000000.0
2007-10-15 10:30:00,1.8437,1.84398,1.84338,1.84383,38000000.0
2007-10-15 10:35:00,1.84372,1.84393,1.84301,1.84304,41000000.0
2007-10-15 10:40:00,1.84274,1.84324,1.84244,1.84258,40000000.0
2007-10-15 10:45:00,1.84287,1.84387,1.84283,1.84387,40000000.0
2007-10-15 10:50:00,1.84376,1.84376,1.843,1.84354,44000000.0
2007-10-15 10:55:00,1.84351,1.84449,1.84218,1.84412,40000000.0
2007-10-15 11:00:00,1.84382,1.84432,1.84241,1.8438,44000000.0
2007-10-15 11:05:00,1.84415,1.84488,1.84415,1.84446,39000000.0
2007-10-15 11:10:00,1.84429,1.84439,1.84313,1.84359,47000000.0
2007-10-15 11:15:00,1.84357,1.84359,1.84313,1.84354,42000000.0
2007-10-15 11:20:00,1.84361,1.84443,1.84359,1.84386,38000000.0
2007-10-15 11:25:00,1.8436,1.8436,1.84312,1.84355,42000000.0
2007-10-15 11:30:00,1.84357,1.84367,1.8432,1.84336,43000000.0
2007-10-15 11:35:00,1.84304,1.84417,1.84294,1.84389,44000000.0
2007-10-15 11:40:00,1.84346,1.84391,1.84266,1.8439,47000000.0
2007-10-15 11:45:00,1.84382,1.84399,1.84312,1.84319,44000000.0
2007-10-15 11:50:00,1.84314,1.84375,1.84263,1.84375,44000000.0
2007-10-15 11:55:00,1.84361,1.84374,1.84278,1.8435,43000000.0
2007-10-15 12:00:00,1.84352,1.84352,1.84247,1.84279,43000000.0
2007-10-15 12:05:00,1.84283,1.84306,1.84225,1.84255,42000000.0
2007-10-15 12:10:00,1.84263,1.84304,1.84225,1.84273,40000000.0
2007-10-15 12:15:00,1.84294,1.84316,1.84267,1.84309,44000000.0
2007-10-15 12:20:00,1.84353,1.84451,1.84232,1.84441,39000000.0
2007-10-15 12:25:00,1.84443,1.84443,1.8436,1.84381,45000000.0
2007-10-15 12:30:00,1.84413,1.84422,1.84299,1.84352,39000000.0
2007-10-15 12:35:00,1.84356,1.84446,1.84341,1.84419,42000000.0
2007-10-15 12:40:00,1.8443,1.84538,1.84421,1.84511,41000000.0
2007-10-15 12:45:00,1.84524,1.84573,1.8448,1.84525,47000000.0
2007-10-15 12:50:00,1.84536,1.84554,1.84478,1.84494,41000000.0
2007-10-15 12:55:00,1.84495,1.84501,1.84413,1.84437,37000000.0
2007-10-15 13:00:00,1.84428,1.84465,1.84379,1.84402,38000000.0
2007-10-15 13:05:00,1.84377,1.84423,1.84372,1.84419,39000000.0
2007-10-15 13:10:00,1.84437,1.84437,1.84372,1.8438,41000000.0
2007-10-15 13:15:00,1.84357,1.84369,1.84225,1.84249,43000000.0
2007-10-15 13:20:00,1.84237,1.84254,1.84185,1.84201,41000000.0
2007-10-15 13:25:00,1.8417,1.84237,1.84146,1.84169,67000000.0
2007-10-15 13:30:00,1.84152,1.84183,1.83999,1.84152,75000000.0
2007-10-15 13:35:00,1.84147,1.84186,1.84127,1.8415,84000000.0
2007-10-15 13:40:00,1.84112,1.84122,1.8401,1.84016,86000000.0
2007-10-15 13:45:00,1.84023,1.84184,1.83986,1.84184,104000000.0
2007-10-15 13:50:00,1.84173,1.84177,1.8405,1.84054,128000000.0
2007-10-15 13:55:00,1.84059,1.84191,1.84059,1.84168,124000000.0
2007-10-15 14:00:00,1.8423,1.84329,1.8423,1.84266,144000000.0
2007-10-15 14:05:00,1.84272,1.84284,1.84229,1.84284,144000000.0
2007-10-15 14:10:00,1.84276,1.84283,1.84123,1.84138,101000000.0
2007-10-15 14:15:00,1.84124,1.84145,1.84064,1.84064,145000000.0
2007-10-15 14:20:00,1.84066,1.84204,1.84058,1.84204,143000000.0
2007-10-15 14:25:00,1.84205,1.84209,1.84144,1.84185,118000000.0
2007-10-15 14:30:00,1.84129,1.84129,1.83939,1.83975,128000000.0
2007-10-15 14:35:00,1.83994,1.84152,1.83994,1.8408,165000000.0
2007-10-15 14:40:00,1.84107,1.84166,1.84107,1.84127,141000000.0
2007-10-15 14:45:00,1.84127,1.84177,1.84064,1.84171,104000000.0
2007-10-15 14:50:00,1.84169,1.84188,1.84148,1.84165,126000000.0
2007-10-15 14:55:00,1.84175,1.84177,1.84012,1.84099,91000000.0
2007-10-15 15:00:00,1.84068,1.84256,1.84002,1.84199,131000000.0
2007-10-15 15:05:00,1.84151,1.84249,1.84151,1.842,129000000.0
2007-10-15 15:10:00,1.84203,1.84333,1.84168,1.84168,160000000.0
2007-10-15 15:15:00,1.84151,1.84258,1.84151,1.84229,82000000.0
2007-10-15 15:20:00,1.84227,1.84236,1.84151,1.84222,110000000.0
2007-10-15 15:25:00,1.84205,1.84205,1.83928,1.84119,188000000.0
2007-10-15 15:30:00,1.83966,1.84251,1.83953,1.84153,208000000.0
2007-10-15 15:35:00,1.84132,1.84156,1.84064,1.84107,178000000.0
2007-10-15 15:40:00,1.84095,1.84165,1.8409,1.84165,180000000.0
2007-10-15 15:45:00,1.84193,1.84269,1.84193,1.84228,149000000.0
2007-10-15 15:50:00,1.84223,1.84261,1.84199,1.84255,112000000.0
2007-10-15 15:55:00,1.84264,1.84437,1.84249,1.84351,150000000.0
2007-10-15 16:00:00,1.84332,1.84419,1.84332,1.84385,200000000.0
2007-10-15 16:05:00,1.84394,1.84443,1.84292,1.84292,188000000.0
2007-10-15 16:10:00,1.84302,1.84392,1.84284,1.84384,169000000.0
2007-10-15 16:15:00,1.84379,1.84412,1.84362,1.84368,185000000.0
2007-10-15 16:20:00,1.84372,1.84376,1.84315,1.84343,231000000.0
2007-10-15 16:25:00,1.84321,1.84422,1.84321,1.84422,173000000.0
2007-10-15 16:30:00,1.84399,1.84495,1.84352,1.84495,183000000.0
2007-10-15 16:35:00,1.84517,1.84615,1.84498,1.8461,229000000.0
2007-10-15 16:40:00,1.84631,1.85018,1.84631,1.84805,218000000.0
2007-10-15 16:45:00,1.84843,1.84935,1.84841,1.84866,236000000.0
2007-10-15 16:50:00,1.84864,1.84978,1.84856,1.84975,142000000.0
2007-10-15 16:55:00,1.84966,1.85032,1.84835,1.84835,178000000.0
2007-10-15 17:00:00,1.84825,1.85118,1.84825,1.85118,176000000.0
2007-10-15 17:05:00,1.85191,1.85258,1.85097,1.85107,206000000.0
2007-10-15 17:10:00,1.85112,1.85177,1.85008,1.85117,165000000.0
2007-10-15 17:15:00,1.85109,1.85142,1.85009,1.85043,139000000.0
2007-10-15 17:20:00,1.85093,1.8555,1.85082,1.85478,140000000.0
2007-10-15 17:25:00,1.85487,1.85825,1.85487,1.85737,157000000.0
2007-10-15 17:30:00,1.85744,1.85744,1.85601,1.85699,301000000.0
2007-10-15 17:35:00,1.85672,1.85695,1.85585,1.85602,233000000.0
2007-10-15 17:40:00,1.85567,1.85599,1.85496,1.85569,225000000.0
2007-10-15 17:45:00,1.85573,1.85718,1.85508,1.85704,303000000.0
2007-10-15 17:50:00,1.85717,1.85763,1.85621,1.85643,232000000.0
2007-10-15 17:55:00,1.85673,1.85809,1.85673,1.85716,196000000.0
2007-10-15 18:00:00,1.85709,1.8615,1.85682,1.86145,190000000.0
2007-10-15 18:05:00,1.86153,1.86158,1.86061,1.86061,196000000.0
2007-10-15 18:10:00,1.86049,1.86049,1.85919,1.85964,136000000.0
2007-10-15 18:15:00,1.85963,1.85998,1.8593,1.85972,226000000.0
2007-10-15 18:20:00,1.85989,1.86037,1.85984,1.86007,228000000.0
2007-10-15 18:25:00,1.85922,1.86036,1.85922,1.85948,151000000.0
2007-10-15 18:30:00,1.85992,1.86096,1.85992,1.86068,194000000.0
2007-10-15 18:35:00,1.86062,1.861,1.85958,1.85958,273000000.0
2007-10-15 18:40:00,1.85986,1.8611,1.85982,1.86074,232000000.0
2007-10-15 18:45:00,1.86071,1.86165,1.8604,1.86161,216000000.0
2007-10-15 18:50:00,1.86194,1.86249,1.86136,1.86235,129000000.0
2007-10-15 18:55:00,1.86235,1.86307,1.86195,1.86204,98000000.0
2007-10-15 19:00:00,1.86205,1.86205,1.86089,1.86106,129000000.0
2007-10-15 19:05:00,1.86134,1.86374,1.8612,1.86334,232000000.0
2007-10-15 19:10:00,1.863,1.86371,1.8626,1.86297,148000000.0
2007-10-15 19:15:00,1.86328,1.86336,1.8626,1.86261,123000000.0
2007-10-15 19:20:00,1.8624,1.86273,1.86189,1.86204,120000000.0
2007-10-15 19:25:00,1.86218,1.86222,1.86147,1.86179,216000000.0
2007-10-15 19:30:00,1.86183,1.86207,1.86109,1.86153,154000000.0
2007-10-15 19:35:00,1.86159,1.86181,1.8611,1.86132,91000000.0
2007-10-15 19:40:00,1.86089,1.86206,1.86071,1.86198,94000000.0
2007-10-15 19:45:00,1.86183,1.86211,1.86088,1.86165,118000000.0
2007-10-15 19:50:00,1.86195,1.86198,1.86157,1.86167,93000000.0
2007-10-15 19:55:00,1.86183,1.86237,1.8615,1.86179,106000000.0
2007-10-15 20:00:00,1.86178,1.86199,1.86127,1.86179,101000000.0
2007-10-15 20:05:00,1.86186,1.86327,1.86186,1.86289,97000000.0
2007-10-15 20:10:00,1.86331,1.86332,1.86218,1.86271,65000000.0
2007-10-15 20:15:00,1.86305,1.86311,1.86069,1.86085,72000000.0
2007-10-15 20:20:00,1.8609,1.86215,1.8609,1.86144,56000000.0
2007-10-15 20:25:00,1.8616,1.86223,1.86153,1.86185,76000000.0
2007-10-15 20:30:00,1.86202,1.86219,1.86159,1.86164,106000000.0
2007-10-15 20:35:00,1.86187,1.86253,1.86164,1.86236,60000000.0
2007-10-15 20:40:00,1.86236,1.86272,1.86187,1.86217,50000000.0
2007-10-15 20:45:00,1.86258,1.86301,1.86219,1.86274,61000000.0
2007-10-15 20:50:00,1.86274,1.86354,1.86273,1.86309,58000000.0
2007-10-15 20:55:00,1.86284,1.86335,1.86278,1.86318,56000000.0
2007-10-15 21:00:00,1.86292,1.86304,1.86242,1.86242,55000000.0
2007-10-15 21:05:00,1.8624,1.86255,1.86162,1.8619,46000000.0
2007-10-15 21:10:00,1.8618,1.86224,1.86031,1.86196,39000000.0
2007-10-15 21:15:00,1.862,1.86235,1.8612,1.86176,42000000.0
2007-10-15 21:20:00,1.86191,1.86461,1.86173,1.86461,45000000.0
2007-10-15 21:25:00,1.86455,1.8664,1.86455,1.86541,88000000.0
2007-10-15 21:30:00,1.86511,1.86892,1.86504,1.86856,41000000.0
2007-10-15 21:35:00,1.86816,1.86926,1.86785,1.8688,77000000.0
2007-10-15 21:40:00,1.86889,1.86896,1.86749,1.86749,61000000.0
2007-10-15 21:45:00,1.86703,1.86731,1.8647,1.86579,47000000.0
2007-10-15 21:50:00,1.86536,1.86677,1.86489,1.86642,45000000.0
2007-10-15 21:55:00,1.86645,1.8678,1.86635,1.86743,72000000.0
2007-10-15 22:00:00,1.8674,1.8674,1.86573,1.86573,86000000.0
2007-10-15 22:05:00,1.866,1.866,1.86378,1.8639,82000000.0
2007-10-15 22:10:00,1.86454,1.86454,1.86325,1.86353,57000000.0
2007-10-15 22:15:00,1.86358,1.86375,1.86321,1.86357,51000000.0
2007-10-15 22:20:00,1.86345,1.86394,1.86304,1.86379,54000000.0
2007-10-15 22:25:00,1.86393,1.86405,1.86332,1.86381,43000000.0
2007-10-15 22:30:00,1.86355,1.86355,1.86276,1.86321,125000000.0
2007-10-15 22:35:00,1.86383,1.86477,1.86352,1.86354,79000000.0
2007-10-15 22:40:00,1.86374,1.86468,1.86374,1.86404,53000000.0
2007-10-15 22:45:00,1.86403,1.86454,1.86378,1.86417,60000000.0
2007-10-15 22:50:00,1.86428,1.8647,1.86407,1.86467,51000000.0
2007-10-15 22:55:00,1.86419,1.86439,1.86378,1.86424,40000000.0
2007-10-15 23:00:00,1.86429,1.86434,1.86309,1.86329,49000000.0
2007-10-15 23:05:00,1.86308,1.86325,1.86258,1.86293,49000000.0
2007-10-15 23:10:00,1.86293,1.86342,1.86258,1.86299,40000000.0
2007-10-15 23:15:00,1.8624,1.86285,1.86222,1.86257,46000000.0
2007-10-15 23:20:00,1.86228,1.86273,1.86201,1.86262,38000000.0
2007-10-15 23:25:00,1.86301,1.86336,1.86244,1.86255,56000000.0
2007-10-15 23:30:00,1.86256,1.86283,1.86235,1.86257,56000000.0
2007-10-15 23:35:00,1.86264,1.86275,1.86167,1.86196,48000000.0
2007-10-15 23:40:00,1.86192,1.86259,1.86174,1.86231,64000000.0
2007-10-15 23:45:00,1.86207,1.86256,1.8617,1.86242,43000000.0
2007-10-15 23:50:00,1.86244,1.86274,1.86157,1.86163,42000000.0
2007-10-15 23:55:00,1.86181,1.86234,1.86037,1.86069,72000000.0
2007-10-16 00:00:00,1.8609,1.86113,1.86002,1.86063,46000000.0
2007-10-16 00:05:00,1.86083,1.86083,1.85981,1.86044,43000000.0
2007-10-16 00:10:00,1.86029,1.8604,1.8599,1.85996,58000000.0
2007-10-16 00:15:00,1.85979,1.8602,1.85948,1.85964,42000000.0
2007-10-16 00:20:00,1.86021,1.86226,1.86017,1.8618,40000000.0
2007-10-16 00:25:00,1.86165,1.86165,1.85995,1.86012,46000000.0
2007-10-16 00:30:00,1.86005,1.86076,1.85997,1.86057,53000000.0
2007-10-16 00:35:00,1.86051,1.86168,1.85936,1.86031,38000000.0
2007-10-16 00:40:00,1.86014,1.86111,1.86014,1.86076,41000000.0
2007-10-16 00:45:00,1.86066,1.86103,1.86005,1.86005,51000000.0
2007-10-16 00:50:00,1.85969,1.85994,1.85889,1.85919,46000000.0
2007-10-16 00:55:00,1.85906,1.85934,1.85837,1.85837,43000000.0
2007-10-16 01:00:00,1.85901,1.85977,1.85894,1.85959,54000000.0
2007-10-16 01:05:00,1.85966,1.86031,1.85958,1.85995,43000000.0
2007-10-16 01:10:00,1.8599,1.8608,1.85923,1.86066,47000000.0
2007-10-16 01:15:00,1.86057,1.86082,1.85977,1.85978,50000000.0
2007-10-16 01:20:00,1.85993,1.86238,1.85976,1.86205,42000000.0
2007-10-16 01:25:00,1.86197,1.86328,1.86177,1.86302,57000000.0
2007-10-16 01:30:00,1.86282,1.86283,1.86189,1.86204,71000000.0
2007-10-16 01:35:00,1.86207,1.86244,1.86171,1.86171,48000000.0
2007-10-16 01:40:00,1.86146,1.86192,1.86078,1.86179,40000000.0
2007-10-16 01:45:00,1.86132,1.86199,1.86082,1.86162,43000000.0
2007-10-16 01:50:00,1.86174,1.86196,1.86138,1.86156,55000000.0
2007-10-16 01:55:00,1.86101,1.8623,1.86101,1.86139,59000000.0
2007-10-16 02:00:00,1.86123,1.86166,1.85972,1.86082,41000000.0
2007-10-16 02:05:00,1.86085,1.86128,1.86023,1.86032,43000000.0
2007-10-16 02:10:00,1.85991,1.86014,1.85863,1.85985,41000000.0
2007-10-16 02:15:00,1.85985,1.86098,1.85842,1.86051,43000000.0
2007-10-16 02:20:00,1.86052,1.86084,1.85971,1.85999,42000000.0
2007-10-16 02:25:00,1.85986,1.86043,1.85967,1.86014,40000000.0
2007-10-16 02:30:00,1.86029,1.86169,1.86029,1.86087,38000000.0
2007-10-16 02:35:00,1.86027,1.86162,1.86002,1.86073,40000000.0
2007-10-16 02:40:00,1.86143,1.86297,1.8611,1.86272,41000000.0
2007-10-16 02:45:00,1.86349,1.86426,1.86296,1.86303,45000000.0
2007-10-16 02:50:00,1.86316,1.86363,1.86308,1.86324,41000000.0
2007-10-16 02:55:00,1.86336,1.86417,1.86295,1.86417,41000000.0
2007-10-16 03:00:00,1.86435,1.86589,1.86435,1.86558,36000000.0
2007-10-16 03:05:00,1.86589,1.86763,1.86529,1.86529,36000000.0
2007-10-16 03:10:00,1.86438,1.86683,1.86334,1.86334,46000000.0
2007-10-16 03:15:00,1.86331,1.86438,1.86279,1.86388,42000000.0
2007-10-16 03:20:00,1.86413,1.86424,1.86224,1.8639,36000000.0
2007-10-16 03:25:00,1.86369,1.86403,1.86349,1.86372,47000000.0
2007-10-16 03:30:00,1.8634,1.86361,1.86298,1.86302,40000000.0
2007-10-16 03:35:00,1.86287,1.86295,1.86231,1.86248,44000000.0
2007-10-16 03:40:00,1.86259,1.86315,1.86242,1.86275,42000000.0
2007-10-16 03:45:00,1.86322,1.86352,1.8628,1.86338,39000000.0
2007-10-16 03:50:00,1.86332,1.8634,1.86187,1.86201,41000000.0
2007-10-16 03:55:00,1.86179,1.86179,1.86091,1.86146,37000000.0
2007-10-16 04:00:00,1.86173,1.86188,1.86084,1.86084,41000000.0
2007-10-16 04:05:00,1.86123,1.86179,1.85947,1.86115,44000000.0
2007-10-16 04:10:00,1.86123,1.86274,1.86122,1.86255,40000000.0
2007-10-16 04:15:00,1.86247,1.86401,1.86247,1.86389,36000000.0
2007-10-16 04:20:00,1.86355,1.86427,1.8632,1.86353,43000000.0
2007-10-16 04:25:00,1.86347,1.86347,1.86191,1.86271,41000000.0
2007-10-16 04:30:00,1.86126,1.86318,1.86126,1.86314,43000000.0
2007-10-16 04:35:00,1.86305,1.86378,1.86292,1.86367,44000000.0
2007-10-16 04:40:00,1.86373,1.86394,1.86322,1.86323,41000000.0
2007-10-16 04:45:00,1.86385,1.86505,1.86373,1.86449,43000000.0
2007-10-16 04:50:00,1.86446,1.86448,1.86326,1.86377,42000000.0
2007-10-16 04:55:00,1.86352,1.86403,1.86311,1.86357,39000000.0
2007-10-16 05:00:00,1.86364,1.86364,1.86279,1.86328,35000000.0
2007-10-16 05:05:00,1.86323,1.8638,1.86306,1.86372,40000000.0
2007-10-16 05:10:00,1.8636,1.8636,1.86187,1.86216,45000000.0
2007-10-16 05:15:00,1.86167,1.86222,1.86144,1.86222,43000000.0
2007-10-16 05:20:00,1.86222,1.86222,1.86184,1.86195,43000000.0
2007-10-16 05:25:00,1.86187,1.86207,1.86112,1.86187,38000000.0
2007-10-16 05:30:00,1.86212,1.86294,1.86205,1.86278,40000000.0
2007-10-16 05:35:00,1.86253,1.86267,1.86128,1.86176,39000000.0
2007-10-16 05:40:00,1.86193,1.86294,1.86124,1.86275,40000000.0
2007-10-16 05:45:00,1.86272,1.86361,1.86237,1.86246,42000000.0
2007-10-16 05:50:00,1.86272,1.86275,1.8621,1.86215,42000000.0
2007-10-16 05:55:00,1.86235,1.86246,1.86197,1.86207,42000000.0
2007-10-16 06:00:00,1.86181,1.86322,1.86175,1.8627,37000000.0
2007-10-16 06:05:00,1.86286,1.86302,1.86205,1.86274,36000000.0
2007-10-16 06:10:00,1.8628,1.86381,1.86275,1.86373,42000000.0
2007-10-16 06:15:00,1.86382,1.86421,1.863,1.863,40000000.0
2007-10-16 06:20:00,1.86366,1.86396,1.86306,1.86347,44000000.0
2007-10-16 06:25:00,1.86356,1.86396,1.86335,1.86372,45000000.0
2007-10-16 06:30:00,1.86384,1.86582,1.86384,1.86494,36000000.0
2007-10-16 06:35:00,1.86504,1.86569,1.86448,1.86511,49000000.0
2007-10-16 06:40:00,1.86526,1.86559,1.86337,1.86373,42000000.0
2007-10-16 06:45:00,1.8637,1.86424,1.86328,1.86399,41000000.0
2007-10-16 06:50:00,1.86399,1.8647,1.86399,1.86418,43000000.0
2007-10-16 06:55:00,1.86421,1.86452,1.86384,1.86403,36000000.0
2007-10-16 07:00:00,1.8638,1.86448,1.86355,1.86445,38000000.0
2007-10-16 07:05:00,1.86432,1.86585,1.8643,1.86584,50000000.0
2007-10-16 07:10:00,1.86532,1.86538,1.86434,1.86434,39000000.0
2007-10-16 07:15:00,1.86466,1.86474,1.86428,1.86457,45000000.0
2007-10-16 07:20:00,1.86464,1.86494,1.86433,1.86474,46000000.0
2007-10-16 07:25:00,1.86457,1.86544,1.86354,1.86373,37000000.0
2007-10-16 07:30:00,1.8638,1.86453,1.86379,1.86411,43000000.0
2007-10-16 07:35:00,1.86426,1.86486,1.86363,1.86483,40000000.0
2007-10-16 07:40:00,1.86461,1.86502,1.86456,1.86495,42000000.0
2007-10-16 07:45:00,1.865,1.865,1.86425,1.86456,40000000.0
2007-10-16 07:50:00,1.86464,1.86471,1.8621,1.8621,45000000.0
2007-10-16 07:55:00,1.8623,1.86321,1.86152,1.86244,39000000.0
2007-10-16 08:00:00,1.86249,1.86297,1.86174,1.86206,41000000.0
2007-10-16 08:05:00,1.86235,1.86319,1.86221,1.86319,36000000.0
2007-10-16 08:10:00,1.86308,1.8637,1.86266,1.86312,40000000.0
2007-10-16 08:15:00,1.86307,1.86307,1.86204,1.86246,42000000.0
2007-10-16 08:20:00,1.86249,1.86296,1.86192,1.8629,38000000.0
2007-10-16 08:25:00,1.86295,1.86337,1.86219,1.86219,42000000.0
2007-10-16 08:30:00,1.86239,1.86242,1.86132,1.86242,41000000.0
2007-10-16 08:35:00,1.86253,1.86356,1.86192,1.86317,47000000.0
2007-10-16 08:40:00,1.8631,1.8631,1.86229,1.86286,47000000.0
2007-10-16 08:45:00,1.86275,1.86377,1.86163,1.86377,44000000.0
2007-10-16 08:50:00,1.86413,1.86578,1.86413,1.86571,40000000.0
2007-10-16 08:55:00,1.86594,1.86734,1.86594,1.86695,37000000.0
2007-10-16 09:00:00,1.86698,1.87009,1.86673,1.87009,41000000.0
2007-10-16 09:05:00,1.87081,1.87196,1.87081,1.87122,44000000.0
2007-10-16 09:10:00,1.87104,1.8792,1.87104,1.87888,44000000.0
2007-10-16 09:15:00,1.88074,1.88954,1.88074,1.88533,41000000.0
2007-10-16 09:20:00,1.88541,1.89577,1.88378,1.89577,38000000.0
2007-10-16 09:25:00,1.89578,1.89584,1.88762,1.88999,46000000.0
2007-10-16 09:30:00,1.89042,1.90225,1.88984,1.90225,36000000.0
2007-10-16 09:35:00,1.90304,1.90829,1.89269,1.89832,47000000.0
2007-10-16 09:40:00,1.89785,1.90029,1.89733,1.89952,46000000.0
2007-10-16 09:45:00,1.89903,1.89903,1.89359,1.8948,45000000.0
2007-10-16 09:50:00,1.89489,1.89499,1.89105,1.89368,44000000.0
2007-10-16 09:55:00,1.89372,1.89381,1.8912,1.89173,44000000.0
2007-10-16 10:00:00,1.89199,1.89199,1.8908,1.89095,44000000.0
2007-10-16 10:05:00,1.89085,1.89299,1.89085,1.89185,39000000.0
2007-10-16 10:10:00,1.89194,1.89275,1.89078,1.89079,37000000.0
2007-10-16 10:15:00,1.89064,1.89104,1.8873,1.88763,45000000.0
2007-10-16 10:20:00,1.88779,1.89106,1.88779,1.89042,36000000.0
2007-10-16 10:25:00,1.89,1.89029,1.88823,1.88841,45000000.0
2007-10-16 10:30:00,1.88858,1.88928,1.88637,1.88637,38000000.0
2007-10-16 10:35:00,1.88555,1.88657,1.88221,1.88549,41000000.0
2007-10-16 10:40:00,1.88552,1.8909,1.88552,1.8909,40000000.0
2007-10-16 10:45:00,1.89103,1.89141,1.88986,1.89008,40000000.0
2007-10-16 10:50:00,1.88983,1.89073,1.88911,1.89037,44000000.0
2007-10-16 10:55:00,1.89062,1.89064,1.88613,1.88837,40000000.0
2007-10-16 11:00:00,1.88823,1.88928,1.88696,1.88924,44000000.0
2007-10-16 11:05:00,1.88954,1.89135,1.88918,1.89051,39000000.0
2007-10-16 11:10:00,1.88993,1.89155,1.88956,1.89142,47000000.0
2007-10-16 11:15:00,1.8918,1.89428,1.89157,1.89396,42000000.0
2007-10-16 11:20:00,1.89397,1.89582,1.89397,1.89569,38000000.0
2007-10-16 11:25:00,1.89578,1.89852,1.8953,1.8953,42000000.0
2007-10-16 11:30:00,1.89475,1.89671,1.89386,1.89398,43000000.0
2007-10-16 11:35:00,1.89351,1.89461,1.89275,1.8941,44000000.0
2007-10-16 11:40:00,1.89362,1.89469,1.8927,1.89439,47000000.0
2007-10-16 11:45:00,1.89413,1.89643,1.89413,1.89596,44000000.0
2007-10-16 11:50:00,1.89548,1.89618,1.89484,1.89597,44000000.0
2007-10-16 11:55:00,1.89604,1.89719,1.89543,1.89683,43000000.0
2007-10-16 12:00:00,1.89709,1.89719,1.89576,1.89592,43000000.0
2007-10-16 12:05:00,1.8962,1.8971,1.89584,1.89662,42000000.0
2007-10-16 12:10:00,1.89692,1.89712,1.89617,1.89685,40000000.0
2007-10-16 12:15:00,1.89704,1.89865,1.89704,1.89856,44000000.0
2007-10-16 12:20:00,1.89827,1.89827,1.89518,1.89669,39000000.0
2007-10-16 12:25:00,1.89673,1.89757,1.89647,1.89733,45000000.0
2007-10-16 12:30:00,1.89761,1.8982,1.89739,1.89796,39000000.0
2007-10-16 12:35:00,1.8983,1.89884,1.89817,1.89853,42000000.0
2007-10-16 12:40:00,1.89839,1.89931,1.89637,1.89637,41000000.0
2007-10-16 12:45:00,1.89588,1.89588,1.89391,1.89391,47000000.0
2007-10-16 12:50:00,1.89383,1.89423,1.89251,1.89251,41000000.0
2007-10-16 12:55:00,1.89237,1.89259,1.88789,1.89006,37000000.0
2007-10-16 13:00:00,1.88998,1.89452,1.88998,1.89379,38000000.0
2007-10-16 13:05:00,1.89344,1.89412,1.89286,1.89385,39000000.0
2007-10-16 13:10:00,1.89411,1.89598,1.89384,1.89598,41000000.0
2007-10-16 13:15:00,1.89647,1.89744,1.89536,1.89625,43000000.0
2007-10-16 13:20:00,1.89658,1.89744,1.89645,1.89718,41000000.0
2007-10-16 13:25:00,1.89698,1.89739,1.89167,1.89167,67000000.0
2007-10-16 13:30:00,1.89161,1.8921,1.89149,1.89181,75000000.0
2007-10-16 13:35:00,1.89178,1.8931,1.89178,1.89267,84000000.0
2007-10-16 13:40:00,1.8929,1.89366,1.8929,1.89366,86000000.0
2007-10-16 13:45:00,1.89395,1.89496,1.89332,1.89332,104000000.0
2007-10-16 13:50:00,1.89364,1.89364,1.891,1.89353,128000000.0
2007-10-16 13:55:00,1.89289,1.893,1.89217,1.89217,124000000.0
2007-10-16 14:00:00,1.89218,1.89297,1.89153,1.89294,144000000.0
2007-10-16 14:05:00,1.89296,1.89296,1.89216,1.89239,144000000.0
2007-10-16 14:10:00,1.89183,1.8928,1.89183,1.89262,101000000.0
2007-10-16 14:15:00,1.89277,1.89335,1.89242,1.89308,145000000.0
2007-10-16 14:20:00,1.89327,1.8934,1.89263,1.89317,143000000.0
2007-10-16 14:25:00,1.89339,1.89493,1.89339,1.89493,118000000.0
2007-10-16 14:30:00,1.89535,1.89535,1.89395,1.89413,128000000.0
2007-10-16 14:35:00,1.89407,1.89407,1.89325,1.89351,165000000.0
2007-10-16 14:40:00,1.89389,1.89579,1.89389,1.89565,141000000.0
2007-10-16 14:45:00,1.8955,1.89565,1.89446,1.89549,104000000.0
2007-10-16 14:50:00,1.89617,1.89736,1.89617,1.89736,126000000.0
2007-10-16 14:55:00,1.89683,1.89686,1.89474,1.89474,91000000.0
2007-10-16 15:00:00,1.89566,1.89844,1.89492,1.89516,131000000.0
2007-10-16 15:05:00,1.89532,1.89757,1.89401,1.89745,129000000.0
2007-10-16 15:10:00,1.89661,1.89802,1.89657,1.89802,160000000.0
2007-10-16 15:15:00,1.89805,1.89805,1.89495,1.89588,82000000.0
2007-10-16 15:20:00,1.89679,1.89788,1.89663,1.89685,110000000.0
2007-10-16 15:25:00,1.89653,1.89679,1.89447,1.89622,188000000.0
2007-10-16 15:30:00,1.89432,1.89608,1.89399,1.8956,208000000.0
2007-10-16 15:35:00,1.89558,1.90112,1.89503,1.90101,178000000.0
2007-10-16 15:40:00,1.90118,1.90687,1.90091,1.90679,180000000.0
2007-10-16 15:45:00,1.90588,1.90588,1.90312,1.90324,149000000.0
2007-10-16 15:50:00,1.90298,1.90478,1.90298,1.90434,112000000.0
2007-10-16 15:55:00,1.90409,1.9051,1.90306,1.90477,150000000.0
2007-10-16 16:00:00,1.90524,1.91001,1.90519,1.90873,200000000.0
2007-10-16 16:05:00,1.90898,1.90973,1.90489,1.90677,188000000.0
2007-10-16 16:10:00,1.90697,1.90861,1.90658,1.90737,169000000.0
2007-10-16 16:15:00,1.90921,1.90998,1.9079,1.90816,185000000.0
2007-10-16 16:20:00,1.90856,1.90946,1.90691,1.90909,231000000.0
2007-10-16 16:25:00,1.90925,1.91409,1.90908,1.91344,173000000.0
2007-10-16 16:30:00,1.91314,1.91314,1.90864,1.90867,183000000.0
2007-10-16 16:35:00,1.9088,1.91179,1.9088,1.91179,229000000.0
2007-10-16 16:40:00,1.91195,1.91223,1.91063,1.91184,218000000.0
2007-10-16 16:45:00,1.91185,1.91188,1.90832,1.90832,236000000.0
2007-10-16 16:50:00,1.90814,1.91005,1.90771,1.9095,142000000.0
2007-10-16 16:55:00,1.9089,1.9089,1.9024,1.9024,178000000.0
2007-10-16 17:00:00,1.90215,1.90438,1.90215,1.90438,176000000.0
2007-10-16 17:05:00,1.90447,1.9052,1.90415,1.90442,206000000.0
2007-10-16 17:10:00,1.90397,1.90486,1.90342,1.90424,165000000.0
2007-10-16 17:15:00,1.90438,1.90456,1.90356,1.90434,139000000.0
2007-10-16 17:20:00,1.90453,1.90455,1.90299,1.90299,140000000.0
2007-10-16 17:25:00,1.90265,1.90276,1.90179,1.90273,157000000.0
2007-10-16 17:30:00,1.90303,1.90333,1.89688,1.89839,301000000.0
2007-10-16 17:35:00,1.8985,1.89864,1.89671,1.89743,233000000.0
2007-10-16 17:40:00,1.89808,1.90007,1.89794,1.89902,225000000.0
2007-10-16 17:45:00,1.89901,1.89976,1.89851,1.89932,303000000.0
2007-10-16 17:50:00,1.89939,1.90017,1.89926,1.89971,232000000.0
2007-10-16 17:55:00,1.90003,1.90033,1.8996,1.90033,196000000.0
2007-10-16 18:00:00,1.90026,1.90206,1.90026,1.90163,190000000.0
2007-10-16 18:05:00,1.90142,1.90221,1.90134,1.90207,196000000.0
2007-10-16 18:10:00,1.90205,1.90287,1.90189,1.90274,136000000.0
2007-10-16 18:15:00,1.90278,1.90318,1.90239,1.9027,226000000.0
2007-10-16 18:20:00,1.90245,1.90269,1.9021,1.90266,228000000.0
2007-10-16 18:25:00,1.90222,1.90307,1.90222,1.90251,151000000.0
2007-10-16 18:30:00,1.90229,1.9026,1.90057,1.90218,194000000.0
2007-10-16 18:35:00,1.90177,1.90177,1.89959,1.90079,273000000.0
2007-10-16 18:40:00,1.90088,1.90099,1.9005,1.90095,232000000.0
2007-10-16 18:45:00,1.90091,1.90101,1.9006,1.9008,216000000.0
2007-10-16 18:50:00,1.90069,1.90069,1.89971,1.89971,129000000.0
2007-10-16 18:55:00,1.89902,1.90169,1.89889,1.90169,98000000.0
2007-10-16 19:00:00,1.90174,1.90341,1.90174,1.90277,129000000.0
2007-10-16 19:05:00,1.90276,1.90523,1.90225,1.90523,232000000.0
2007-10-16 19:10:00,1.90527,1.90532,1.90298,1.90532,148000000.0
2007-10-16 19:15:00,1.90507,1.90638,1.90472,1.90624,123000000.0
2007-10-16 19:20:00,1.90617,1.90746,1.90519,1.90616,120000000.0
2007-10-16 19:25:00,1.90596,1.90596,1.90466,1.90572,216000000.0
2007-10-16 19:30:00,1.90595,1.90645,1.90536,1.90536,154000000.0
2007-10-16 19:35:00,1.9055,1.90564,1.90368,1.90421,91000000.0
2007-10-16 19:40:00,1.90416,1.90472,1.90392,1.90435,94000000.0
2007-10-16 19:45:00,1.90443,1.90502,1.90379,1.90486,118000000.0
2007-10-16 19:50:00,1.90522,1.90536,1.90429,1.90444,93000000.0
2007-10-16 19:55:00,1.90428,1.90446,1.90373,1.90373,106000000.0
2007-10-16 20:00:00,1.90396,1.90428,1.90353,1.90391,101000000.0
2007-10-16 20:05:00,1.90393,1.9041,1.90319,1.90382,97000000.0
2007-10-16 20:10:00,1.90366,1.90373,1.90236,1.90253,65000000.0
2007-10-16 20:15:00,1.90239,1.90239,1.89982,1.90047,72000000.0
2007-10-16 20:20:00,1.90044,1.90115,1.89995,1.90115,56000000.0
2007-10-16 20:25:00,1.90139,1.90285,1.90133,1.90272,76000000.0
2007-10-16 20:30:00,1.9029,1.90377,1.90272,1.90315,106000000.0
2007-10-16 20:35:00,1.90298,1.90469,1.90298,1.90371,60000000.0
2007-10-16 20:40:00,1.90357,1.90564,1.90357,1.90562,50000000.0
2007-10-16 20:45:00,1.90563,1.90563,1.90449,1.9045,61000000.0
2007-10-16 20:50:00,1.90453,1.90548,1.90414,1.90548,58000000.0
2007-10-16 20:55:00,1.90564,1.90689,1.90551,1.90689,56000000.0
2007-10-16 21:00:00,1.90674,1.90674,1.90271,1.90493,55000000.0
2007-10-16 21:05:00,1.90519,1.9077,1.90432,1.90656,46000000.0
2007-10-16 21:10:00,1.90653,1.90739,1.90472,1.907,39000000.0
2007-10-16 21:15:00,1.90685,1.90686,1.90561,1.90582,42000000.0
2007-10-16 21:20:00,1.90597,1.90609,1.90548,1.90572,45000000.0
2007-10-16 21:25:00,1.90569,1.9063,1.90546,1.9063,88000000.0
2007-10-16 21:30:00,1.90616,1.90731,1.90616,1.9066,41000000.0
2007-10-16 21:35:00,1.90608,1.90643,1.90501,1.90501,77000000.0
2007-10-16 21:40:00,1.90477,1.90484,1.90322,1.90396,61000000.0
2007-10-16 21:45:00,1.90376,1.90376,1.9021,1.90325,47000000.0
2007-10-16 21:50:00,1.90311,1.90375,1.90302,1.90364,45000000.0
2007-10-16 21:55:00,1.90353,1.90353,1.9024,1.90299,72000000.0
2007-10-16 22:00:00,1.90311,1.90311,1.90187,1.90248,86000000.0
2007-10-16 22:05:00,1.9025,1.9033,1.90215,1.90311,82000000.0
2007-10-16 22:10:00,1.90328,1.90563,1.90328,1.90563,57000000.0
2007-10-16 22:15:00,1.90593,1.90593,1.90373,1.90378,51000000.0
2007-10-16 22:20:00,1.90382,1.90447,1.9035,1.90382,54000000.0
2007-10-16 22:25:00,1.90371,1.90452,1.90335,1.90335,43000000.0
2007-10-16 22:30:00,1.90309,1.90309,1.90055,1.90117,125000000.0
2007-10-16 22:35:00,1.90113,1.90129,1.89975,1.89987,80000000.0
2007-10-16 22:40:00,1.90007,1.90055,1.89969,1.90023,53000000.0
2007-10-16 22:45:00,1.90048,1.90089,1.89829,1.89863,60000000.0
2007-10-16 22:50:00,1.89858,1.89923,1.8982,1.89881,51000000.0
2007-10-16 22:55:00,1.89847,1.89945,1.89826,1.8985,40000000.0
2007-10-16 23:00:00,1.89856,1.89864,1.89681,1.89682,49000000.0
2007-10-16 23:05:00,1.89615,1.8964,1.89528,1.89606,49000000.0
2007-10-16 23:10:00,1.89615,1.89639,1.89534,1.8955,40000000.0
2007-10-16 23:15:00,1.89535,1.89593,1.89506,1.89541,46000000.0
2007-10-16 23:20:00,1.89555,1.89702,1.89554,1.89686,38000000.0
2007-10-16 23:25:00,1.89695,1.89731,1.89594,1.89596,56000000.0
2007-10-16 23:30:00,1.89616,1.89692,1.89616,1.89656,56000000.0
2007-10-16 23:35:00,1.89668,1.89704,1.89649,1.89652,48000000.0
2007-10-16 23:40:00,1.89659,1.89684,1.89612,1.89649,64000000.0
2007-10-16 23:45:00,1.8961,1.89671,1.89538,1.89538,43000000.0
2007-10-16 23:50:00,1.89533,1.89534,1.89434,1.89475,42000000.0
2007-10-16 23:55:00,1.89475,1.89475,1.89346,1.89346,72000000.0
2007-10-17 00:00:00,1.89342,1.89348,1.89203,1.89348,46000000.0
2007-10-17 00:05:00,1.89424,1.89491,1.89362,1.89403,43000000.0
2007-10-17 00:10:00,1.89374,1.89502,1.89357,1.89485,58000000.0
2007-10-17 00:15:00,1.89455,1.89546,1.89438,1.89532,42000000.0
2007-10-17 00:20:00,1.89522,1.89557,1.89496,1.89502,40000000.0
2007-10-17 00:25:00,1.89501,1.89501,1.89216,1.89216,46000000.0
2007-10-17 00:30:00,1.89209,1.89294,1.89203,1.89272,53000000.0
2007-10-17 00:35:00,1.8925,1.89354,1.89052,1.89354,38000000.0
2007-10-17 00:40:00,1.89371,1.89393,1.89305,1.89392,41000000.0
2007-10-17 00:45:00,1.894,1.89501,1.89397,1.89437,51000000.0
2007-10-17 00:50:00,1.89423,1.89501,1.89398,1.89443,46000000.0
2007-10-17 00:55:00,1.89411,1.8947,1.89376,1.89465,43000000.0
2007-10-17 01:00:00,1.89483,1.89503,1.89455,1.89481,54000000.0
2007-10-17 01:05:00,1.89481,1.89495,1.89358,1.89358,43000000.0
2007-10-17 01:10:00,1.89355,1.89362,1.89277,1.89284,47000000.0
2007-10-17 01:15:00,1.89279,1.89305,1.89228,1.89242,50000000.0
2007-10-17 01:20:00,1.89236,1.89362,1.89221,1.89325,42000000.0
2007-10-17 01:25:00,1.89266,1.89299,1.89219,1.8924,57000000.0
2007-10-17 01:30:00,1.89255,1.893,1.89231,1.8929,71000000.0
2007-10-17 01:35:00,1.89287,1.89306,1.89259,1.89259,48000000.0
2007-10-17 01:40:00,1.89251,1.89299,1.89213,1.89246,40000000.0
2007-10-17 01:45:00,1.89214,1.89237,1.89064,1.89064,43000000.0
2007-10-17 01:50:00,1.89049,1.89049,1.889,1.88939,55000000.0
2007-10-17 01:55:00,1.88974,1.89036,1.88968,1.88973,59000000.0
2007-10-17 02:00:00,1.88964,1.88964,1.88573,1.88747,41000000.0
2007-10-17 02:05:00,1.88832,1.89327,1.88832,1.89327,43000000.0
2007-10-17 02:10:00,1.8937,1.8967,1.8937,1.8967,41000000.0
2007-10-17 02:15:00,1.89641,1.89932,1.89529,1.89932,43000000.0
2007-10-17 02:20:00,1.8994,1.90259,1.8985,1.90259,42000000.0
2007-10-17 02:25:00,1.90233,1.90233,1.89894,1.89928,40000000.0
2007-10-17 02:30:00,1.89962,1.90177,1.89962,1.90177,36000000.0
2007-10-17 02:35:00,1.90184,1.90394,1.90136,1.90394,40000000.0
2007-10-17 02:40:00,1.90426,1.90467,1.90365,1.90374,41000000.0
2007-10-17 02:45:00,1.90389,1.90457,1.90272,1.9029,45000000.0
2007-10-17 02:50:00,1.90293,1.90402,1.90165,1.90402,41000000.0
2007-10-17 02:55:00,1.90433,1.90433,1.89969,1.90184,41000000.0
2007-10-17 03:00:00,1.90191,1.90241,1.89983,1.89989,36000000.0
2007-10-17 03:05:00,1.90001,1.9014,1.89945,1.9014,36000000.0
2007-10-17 03:10:00,1.90255,1.90415,1.90255,1.9032,46000000.0
2007-10-17 03:15:00,1.90361,1.90361,1.90234,1.90234,42000000.0
2007-10-17 03:20:00,1.90224,1.90224,1.89967,1.90102,36000000.0
2007-10-17 03:25:00,1.90044,1.90398,1.90017,1.90368,47000000.0
2007-10-17 03:30:00,1.90367,1.90384,1.90285,1.90321,39000000.0
2007-10-17 03:35:00,1.90311,1.90379,1.90311,1.90312,46000000.0
2007-10-17 03:40:00,1.90327,1.90435,1.90325,1.90414,42000000.0
2007-10-17 03:45:00,1.90437,1.90437,1.90291,1.90341,39000000.0
2007-10-17 03:50:00,1.90323,1.90342,1.90101,1.90147,41000000.0
2007-10-17 03:55:00,1.90142,1.9019,1.90105,1.90179,37000000.0
2007-10-17 04:00:00,1.90221,1.90221,1.90074,1.90082,41000000.0
2007-10-17 04:05:00,1.90106,1.90118,1.89921,1.89969,44000000.0
2007-10-17 04:10:00,1.8997,1.89991,1.89898,1.89943,40000000.0
2007-10-17 04:15:00,1.89919,1.89952,1.89856,1.89856,36000000.0
2007-10-17 04:20:00,1.89838,1.89856,1.89719,1.89755,43000000.0
2007-10-17 04:25:00,1.8973,1.89746,1.89698,1.89746,41000000.0
2007-10-17 04:30:00,1.89762,1.89834,1.89705,1.89746,43000000.0
2007-10-17 04:35:00,1.89747,1.89769,1.89707,1.89725,44000000.0
2007-10-17 04:40:00,1.89743,1.89839,1.89721,1.89801,41000000.0
2007-10-17 04:45:00,1.89767,1.89782,1.89688,1.89782,43000000.0
2007-10-17 04:50:00,1.89783,1.89783,1.89476,1.89491,42000000.0
2007-10-17 04:55:00,1.89443,1.89588,1.89431,1.89524,39000000.0
2007-10-17 05:00:00,1.89491,1.89582,1.89477,1.89496,35000000.0
2007-10-17 05:05:00,1.89439,1.89439,1.89175,1.89258,40000000.0
2007-10-17 05:10:00,1.89422,1.89474,1.89316,1.89359,45000000.0
2007-10-17 05:15:00,1.89306,1.89375,1.89306,1.89375,43000000.0
2007-10-17 05:20:00,1.89382,1.89545,1.89369,1.8953,43000000.0
2007-10-17 05:25:00,1.89539,1.89539,1.89433,1.89476,38000000.0
2007-10-17 05:30:00,1.89498,1.89498,1.89406,1.89442,44000000.0
2007-10-17 05:35:00,1.89429,1.89429,1.89224,1.8926,39000000.0
2007-10-17 05:40:00,1.89334,1.89411,1.89268,1.89375,40000000.0
2007-10-17 05:45:00,1.89427,1.89466,1.89377,1.89412,42000000.0
2007-10-17 05:50:00,1.89425,1.89425,1.89349,1.89405,42000000.0
2007-10-17 05:55:00,1.89387,1.89538,1.89324,1.89524,42000000.0
2007-10-17 06:00:00,1.89527,1.89605,1.89474,1.89539,37000000.0
2007-10-17 06:05:00,1.89544,1.89789,1.89517,1.89745,36000000.0
2007-10-17 06:10:00,1.89771,1.89771,1.89664,1.89664,42000000.0
2007-10-17 06:15:00,1.89661,1.89697,1.89592,1.89654,40000000.0
2007-10-17 06:20:00,1.89692,1.8977,1.8962,1.89647,44000000.0
2007-10-17 06:25:00,1.89668,1.90083,1.89547,1.90083,45000000.0
2007-10-17 06:30:00,1.90081,1.90134,1.90052,1.90052,36000000.0
2007-10-17 06:35:00,1.90053,1.90332,1.90053,1.90121,49000000.0
2007-10-17 06:40:00,1.90064,1.90382,1.90032,1.90234,42000000.0
2007-10-17 06:45:00,1.90245,1.90313,1.90029,1.90037,41000000.0
2007-10-17 06:50:00,1.89963,1.90303,1.89963,1.90288,43000000.0
2007-10-17 06:55:00,1.90289,1.90404,1.90267,1.90374,36000000.0
2007-10-17 07:00:00,1.90381,1.90704,1.90336,1.90704,38000000.0
2007-10-17 07:05:00,1.90721,1.90845,1.906,1.90845,50000000.0
2007-10-17 07:10:00,1.90818,1.90869,1.90687,1.90688,39000000.0
2007-10-17 07:15:00,1.90718,1.91039,1.90696,1.9096,45000000.0
2007-10-17 07:20:00,1.90956,1.9096,1.90715,1.90745,46000000.0
2007-10-17 07:25:00,1.9072,1.9072,1.90344,1.90504,37000000.0
2007-10-17 07:30:00,1.90609,1.90846,1.90609,1.90692,43000000.0
2007-10-17 07:35:00,1.90635,1.9082,1.90525,1.90763,40000000.0
2007-10-17 07:40:00,1.90797,1.90797,1.90617,1.90777,42000000.0
2007-10-17 07:45:00,1.90876,1.90989,1.90777,1.90777,40000000.0
2007-10-17 07:50:00,1.90806,1.90836,1.90744,1.90753,45000000.0
2007-10-17 07:55:00,1.90755,1.9076,1.90616,1.90736,39000000.0
2007-10-17 08:00:00,1.90755,1.9077,1.90699,1.90729,41000000.0
2007-10-17 08:05:00,1.90729,1.90859,1.90695,1.90859,36000000.0
2007-10-17 08:10:00,1.90888,1.90901,1.90737,1.90756,40000000.0
2007-10-17 08:15:00,1.90758,1.90911,1.90691,1.90811,42000000.0
2007-10-17 08:20:00,1.90811,1.90828,1.90706,1.90706,38000000.0
2007-10-17 08:25:00,1.90683,1.90701,1.9063,1.90659,42000000.0
2007-10-17 08:30:00,1.90673,1.90758,1.90664,1.90726,41000000.0
2007-10-17 08:35:00,1.90742,1.90756,1.90697,1.90697,47000000.0
2007-10-17 08:40:00,1.90704,1.90745,1.90592,1.90614,47000000.0
2007-10-17 08:45:00,1.90601,1.90624,1.90364,1.90491,44000000.0
2007-10-17 08:50:00,1.905,1.9074,1.9049,1.90605,40000000.0
2007-10-17 08:55:00,1.90636,1.90719,1.90555,1.90686,37000000.0
2007-10-17 09:00:00,1.90657,1.90689,1.90548,1.90578,41000000.0
2007-10-17 09:05:00,1.90589,1.90705,1.90528,1.90705,44000000.0
2007-10-17 09:10:00,1.9069,1.9069,1.90562,1.90585,44000000.0
2007-10-17 09:15:00,1.9056,1.90697,1.90549,1.90675,41000000.0
2007-10-17 09:20:00,1.90696,1.90725,1.90599,1.90618,38000000.0
2007-10-17 09:25:00,1.9059,1.90766,1.90515,1.90613,46000000.0
2007-10-17 09:30:00,1.90504,1.90566,1.90443,1.9046,36000000.0
2007-10-17 09:35:00,1.9047,1.90544,1.90317,1.90536,47000000.0
2007-10-17 09:40:00,1.9049,1.90595,1.90467,1.90493,46000000.0
2007-10-17 09:45:00,1.90463,1.90486,1.90215,1.90219,45000000.0
2007-10-17 09:50:00,1.90153,1.90259,1.90078,1.90201,44000000.0
2007-10-17 09:55:00,1.90151,1.90157,1.90017,1.90034,44000000.0
2007-10-17 10:00:00,1.90105,1.9019,1.90097,1.90158,44000000.0
2007-10-17 10:05:00,1.90165,1.90237,1.90109,1.90162,39000000.0
2007-10-17 10:10:00,1.90169,1.90169,1.89984,1.90063,37000000.0
2007-10-17 10:15:00,1.90088,1.90246,1.90088,1.90201,45000000.0
2007-10-17 10:20:00,1.90172,1.90344,1.90135,1.90331,36000000.0
2007-10-17 10:25:00,1.90315,1.90315,1.90148,1.90162,45000000.0
2007-10-17 10:30:00,1.90169,1.9019,1.90079,1.90164,38000000.0
2007-10-17 10:35:00,1.90161,1.90168,1.90101,1.90168,41000000.0
2007-10-17 10:40:00,1.90169,1.90169,1.89909,1.89909,40000000.0
2007-10-17 10:45:00,1.89908,1.89951,1.89893,1.89916,40000000.0
2007-10-17 10:50:00,1.89908,1.89958,1.89777,1.89787,44000000.0
2007-10-17 10:55:00,1.8976,1.8976,1.8947,1.89502,40000000.0
2007-10-17 11:00:00,1.89545,1.90088,1.89466,1.90088,44000000.0
2007-10-17 11:05:00,1.90147,1.90265,1.89963,1.89963,39000000.0
2007-10-17 11:10:00,1.8989,1.8989,1.89572,1.89618,47000000.0
2007-10-17 11:15:00,1.89607,1.89702,1.89578,1.89649,42000000.0
2007-10-17 11:20:00,1.89654,1.89778,1.89646,1.89778,38000000.0
2007-10-17 11:25:00,1.8987,1.89922,1.89678,1.89678,42000000.0
2007-10-17 11:30:00,1.89684,1.89698,1.89597,1.89597,43000000.0
2007-10-17 11:35:00,1.89574,1.89837,1.89574,1.89837,44000000.0
2007-10-17 11:40:00,1.89856,1.89898,1.89792,1.89832,47000000.0
2007-10-17 11:45:00,1.8981,1.89826,1.89647,1.89653,44000000.0
2007-10-17 11:50:00,1.89661,1.89671,1.89597,1.89613,44000000.0
2007-10-17 11:55:00,1.89623,1.89672,1.89577,1.89663,43000000.0
2007-10-17 12:00:00,1.89651,1.89721,1.89642,1.89721,43000000.0
2007-10-17 12:05:00,1.89738,1.89746,1.89682,1.89697,42000000.0
2007-10-17 12:10:00,1.89744,1.89754,1.89685,1.89752,40000000.0
2007-10-17 12:15:00,1.89745,1.89796,1.89642,1.89732,44000000.0
2007-10-17 12:20:00,1.89711,1.8981,1.89582,1.89777,39000000.0
2007-10-17 12:25:00,1.89794,1.89909,1.89769,1.89909,45000000.0
2007-10-17 12:30:00,1.89971,1.89971,1.89869,1.89913,39000000.0
2007-10-17 12:35:00,1.89898,1.89958,1.89853,1.89884,42000000.0
2007-10-17 12:40:00,1.89887,1.89897,1.8979,1.89806,41000000.0
2007-10-17 12:45:00,1.89776,1.89848,1.8975,1.89762,47000000.0
2007-10-17 12:50:00,1.89749,1.89864,1.8974,1.89864,41000000.0
2007-10-17 12:55:00,1.89824,1.89826,1.89746,1.89753,37000000.0
2007-10-17 13:00:00,1.89693,1.89728,1.89624,1.89624,38000000.0
2007-10-17 13:05:00,1.89557,1.89646,1.8947,1.8947,39000000.0
2007-10-17 13:10:00,1.89419,1.89429,1.89014,1.89211,41000000.0
2007-10-17 13:15:00,1.89219,1.8924,1.88967,1.89033,43000000.0
2007-10-17 13:20:00,1.89043,1.89145,1.89027,1.89133,41000000.0
2007-10-17 13:25:00,1.89118,1.89127,1.88931,1.88981,67000000.0
2007-10-17 13:30:00,1.88941,1.88952,1.88833,1.88852,75000000.0
2007-10-17 13:35:00,1.88883,1.8892,1.88851,1.8887,84000000.0
2007-10-17 13:40:00,1.88828,1.8898,1.88784,1.8898,86000000.0
2007-10-17 13:45:00,1.88951,1.89064,1.88928,1.89032,104000000.0
2007-10-17 13:50:00,1.89045,1.89133,1.89042,1.89042,128000000.0
2007-10-17 13:55:00,1.89044,1.8911,1.89043,1.89088,124000000.0
2007-10-17 14:00:00,1.89117,1.89153,1.88961,1.88961,144000000.0
2007-10-17 14:05:00,1.88937,1.89035,1.8893,1.88963,144000000.0
2007-10-17 14:10:00,1.88957,1.89046,1.88793,1.88798,101000000.0
2007-10-17 14:15:00,1.88787,1.88885,1.8872,1.88861,145000000.0
2007-10-17 14:20:00,1.88838,1.88933,1.88822,1.88931,143000000.0
2007-10-17 14:25:00,1.88939,1.89119,1.88894,1.88894,118000000.0
2007-10-17 14:30:00,1.88914,1.89237,1.88914,1.89225,128000000.0
2007-10-17 14:35:00,1.89276,1.89282,1.89154,1.89262,165000000.0
2007-10-17 14:40:00,1.89241,1.89247,1.89075,1.89165,141000000.0
2007-10-17 14:45:00,1.89122,1.89152,1.89068,1.89113,104000000.0
2007-10-17 14:50:00,1.89112,1.89257,1.8911,1.89202,126000000.0
2007-10-17 14:55:00,1.89227,1.89343,1.89227,1.89311,91000000.0
2007-10-17 15:00:00,1.89302,1.89352,1.89051,1.89051,131000000.0
2007-10-17 15:05:00,1.89009,1.89041,1.8882,1.88908,129000000.0
2007-10-17 15:10:00,1.88896,1.88972,1.88881,1.8891,160000000.0
2007-10-17 15:15:00,1.88881,1.88881,1.88443,1.88443,82000000.0
2007-10-17 15:20:00,1.88443,1.88539,1.88409,1.88449,110000000.0
2007-10-17 15:25:00,1.88459,1.88559,1.88367,1.88554,188000000.0
2007-10-17 15:30:00,1.88381,1.88582,1.88378,1.88464,208000000.0
2007-10-17 15:35:00,1.88357,1.88434,1.8824,1.88308,178000000.0
2007-10-17 15:40:00,1.88315,1.88656,1.88315,1.88648,180000000.0
2007-10-17 15:45:00,1.88674,1.88857,1.88632,1.88845,149000000.0
2007-10-17 15:50:00,1.8886,1.8886,1.88735,1.8874,112000000.0
2007-10-17 15:55:00,1.88747,1.89084,1.88688,1.89055,150000000.0
2007-10-17 16:00:00,1.89052,1.89123,1.88922,1.88998,200000000.0
2007-10-17 16:05:00,1.89011,1.89041,1.88877,1.88926,188000000.0
2007-10-17 16:10:00,1.88918,1.88918,1.8874,1.8879,169000000.0
2007-10-17 16:15:00,1.88759,1.88953,1.88724,1.88911,185000000.0
2007-10-17 16:20:00,1.88879,1.89006,1.88754,1.88854,231000000.0
2007-10-17 16:25:00,1.88868,1.88913,1.88774,1.8882,173000000.0
2007-10-17 16:30:00,1.88819,1.88819,1.88692,1.88756,183000000.0
2007-10-17 16:35:00,1.88768,1.88785,1.88693,1.8875,229000000.0
2007-10-17 16:40:00,1.88744,1.88833,1.88715,1.88796,218000000.0
2007-10-17 16:45:00,1.88794,1.88974,1.88784,1.88859,236000000.0
2007-10-17 16:50:00,1.88884,1.88916,1.88804,1.88901,142000000.0
2007-10-17 16:55:00,1.88902,1.89053,1.88763,1.88763,178000000.0
2007-10-17 17:00:00,1.88777,1.89117,1.88777,1.8908,176000000.0
2007-10-17 17:05:00,1.89042,1.89197,1.89032,1.89095,206000000.0
2007-10-17 17:10:00,1.89134,1.89269,1.88966,1.88966,165000000.0
2007-10-17 17:15:00,1.88926,1.88982,1.88799,1.88801,139000000.0
2007-10-17 17:20:00,1.88789,1.88944,1.88789,1.88829,140000000.0
2007-10-17 17:25:00,1.8881,1.88865,1.88755,1.88775,157000000.0
2007-10-17 17:30:00,1.8876,1.8876,1.88628,1.88628,301000000.0
2007-10-17 17:35:00,1.88599,1.88604,1.88369,1.88558,233000000.0
2007-10-17 17:40:00,1.88572,1.88572,1.88261,1.88261,225000000.0
2007-10-17 17:45:00,1.88275,1.88448,1.88275,1.88375,303000000.0
2007-10-17 17:50:00,1.88398,1.88446,1.88339,1.88429,232000000.0
2007-10-17 17:55:00,1.88441,1.8857,1.88407,1.88514,196000000.0
2007-10-17 18:00:00,1.88518,1.88529,1.88378,1.88378,190000000.0
2007-10-17 18:05:00,1.88404,1.88407,1.8832,1.88373,196000000.0
2007-10-17 18:10:00,1.8831,1.88506,1.8831,1.88501,136000000.0
2007-10-17 18:15:00,1.88488,1.88557,1.88452,1.8852,226000000.0
2007-10-17 18:20:00,1.88545,1.88547,1.88469,1.88546,228000000.0
2007-10-17 18:25:00,1.88593,1.88714,1.88593,1.88665,151000000.0
2007-10-17 18:30:00,1.88639,1.88788,1.88634,1.88788,194000000.0
2007-10-17 18:35:00,1.88817,1.88979,1.88793,1.88945,273000000.0
2007-10-17 18:40:00,1.88956,1.88974,1.88824,1.88869,232000000.0
2007-10-17 18:45:00,1.88849,1.89046,1.88817,1.88858,216000000.0
2007-10-17 18:50:00,1.88856,1.88997,1.88821,1.88992,129000000.0
2007-10-17 18:55:00,1.89007,1.89307,1.88908,1.89278,98000000.0
2007-10-17 19:00:00,1.89292,1.8939,1.89292,1.89347,129000000.0
2007-10-17 19:05:00,1.89347,1.89555,1.8934,1.89414,232000000.0
2007-10-17 19:10:00,1.8942,1.89638,1.89363,1.89542,148000000.0
2007-10-17 19:15:00,1.8952,1.8952,1.89299,1.89469,123000000.0
2007-10-17 19:20:00,1.89408,1.89882,1.89388,1.89725,120000000.0
2007-10-17 19:25:00,1.89622,1.89913,1.89607,1.89913,216000000.0
2007-10-17 19:30:00,1.89927,1.89941,1.89729,1.89774,154000000.0
2007-10-17 19:35:00,1.89776,1.89776,1.89653,1.8968,91000000.0
2007-10-17 19:40:00,1.89669,1.89744,1.89635,1.89734,94000000.0
2007-10-17 19:45:00,1.89684,1.89739,1.89684,1.89706,118000000.0
2007-10-17 19:50:00,1.89722,1.90119,1.89722,1.90088,93000000.0
2007-10-17 19:55:00,1.90073,1.90466,1.90059,1.90466,106000000.0
2007-10-17 20:00:00,1.90461,1.90461,1.90248,1.90344,101000000.0
2007-10-17 20:05:00,1.90343,1.90362,1.90044,1.90054,97000000.0
2007-10-17 20:10:00,1.90051,1.90056,1.89863,1.90056,65000000.0
2007-10-17 20:15:00,1.90064,1.90122,1.90041,1.90119,72000000.0
2007-10-17 20:20:00,1.90081,1.90081,1.89984,1.8999,56000000.0
2007-10-17 20:25:00,1.8997,1.90001,1.8996,1.89972,76000000.0
2007-10-17 20:30:00,1.89996,1.90158,1.89996,1.90111,106000000.0
2007-10-17 20:35:00,1.90108,1.90174,1.90074,1.90098,60000000.0
2007-10-17 20:40:00,1.90064,1.90107,1.90001,1.90032,50000000.0
2007-10-17 20:45:00,1.90034,1.9004,1.89906,1.89915,61000000.0
2007-10-17 20:50:00,1.89924,1.89969,1.89915,1.89943,58000000.0
2007-10-17 20:55:00,1.89963,1.89977,1.89901,1.89901,56000000.0
2007-10-17 21:00:00,1.89866,1.89892,1.89702,1.89702,55000000.0
2007-10-17 21:05:00,1.89697,1.89778,1.89632,1.89662,46000000.0
2007-10-17 21:10:00,1.89669,1.89669,1.8938,1.89615,39000000.0
2007-10-17 21:15:00,1.89609,1.89614,1.89346,1.89523,42000000.0
2007-10-17 21:20:00,1.89575,1.89726,1.89513,1.89711,45000000.0
2007-10-17 21:25:00,1.89656,1.89672,1.89568,1.89611,88000000.0
2007-10-17 21:30:00,1.89633,1.89777,1.8963,1.89715,41000000.0
2007-10-17 21:35:00,1.89696,1.89696,1.89642,1.8966,77000000.0
2007-10-17 21:40:00,1.89677,1.89687,1.89561,1.89561,61000000.0
2007-10-17 21:45:00,1.89462,1.8948,1.89365,1.89459,47000000.0
2007-10-17 21:50:00,1.89428,1.89428,1.89222,1.89294,45000000.0
2007-10-17 21:55:00,1.89272,1.89272,1.88978,1.88978,72000000.0
2007-10-17 22:00:00,1.89002,1.89019,1.8873,1.88943,86000000.0
2007-10-17 22:05:00,1.88933,1.88933,1.88738,1.88831,82000000.0
2007-10-17 22:10:00,1.88833,1.88865,1.88692,1.88833,57000000.0
2007-10-17 22:15:00,1.8882,1.88873,1.88801,1.88828,51000000.0
2007-10-17 22:20:00,1.88828,1.88838,1.88633,1.88657,54000000.0
2007-10-17 22:25:00,1.88661,1.88744,1.88608,1.88695,43000000.0
2007-10-17 22:30:00,1.8868,1.88992,1.88672,1.8889,125000000.0
2007-10-17 22:35:00,1.8888,1.88964,1.88864,1.88864,79000000.0
2007-10-17 22:40:00,1.88875,1.88916,1.88855,1.8887,53000000.0
2007-10-17 22:45:00,1.88861,1.8893,1.88847,1.88864,60000000.0
2007-10-17 22:50:00,1.88858,1.88904,1.88814,1.88817,51000000.0
2007-10-17 22:55:00,1.88804,1.88827,1.88703,1.88703,40000000.0
2007-10-17 23:00:00,1.88688,1.88742,1.88666,1.88722,49000000.0
2007-10-17 23:05:00,1.8872,1.88799,1.8872,1.88782,49000000.0
2007-10-17 23:10:00,1.88753,1.88822,1.88733,1.88812,40000000.0
2007-10-17 23:15:00,1.88786,1.88861,1.88756,1.88834,46000000.0
2007-10-17 23:20:00,1.88812,1.88999,1.88776,1.88915,38000000.0
2007-10-17 23:25:00,1.88905,1.88928,1.88877,1.88895,56000000.0
2007-10-17 23:30:00,1.88939,1.8904,1.88939,1.89005,56000000.0
2007-10-17 23:35:00,1.89007,1.89011,1.88783,1.88783,48000000.0
2007-10-17 23:40:00,1.88758,1.88862,1.88702,1.88842,64000000.0
2007-10-17 23:45:00,1.88843,1.8885,1.88758,1.88803,43000000.0
2007-10-17 23:50:00,1.88802,1.88832,1.88782,1.88796,42000000.0
2007-10-17 23:55:00,1.88792,1.88856,1.88741,1.88855,72000000.0
2007-10-18 00:00:00,1.88825,1.88865,1.88735,1.88735,46000000.0
2007-10-18 00:05:00,1.88766,1.88957,1.88766,1.88892,43000000.0
2007-10-18 00:10:00,1.88926,1.89054,1.88926,1.89054,58000000.0
2007-10-18 00:15:00,1.89043,1.89101,1.89034,1.89089,42000000.0
2007-10-18 00:20:00,1.89087,1.8918,1.88994,1.89169,40000000.0
2007-10-18 00:25:00,1.89119,1.89163,1.88994,1.88994,46000000.0
2007-10-18 00:30:00,1.88927,1.89253,1.88912,1.89253,53000000.0
2007-10-18 00:35:00,1.8922,1.89313,1.89091,1.89218,38000000.0
2007-10-18 00:40:00,1.89152,1.89257,1.89152,1.89252,41000000.0
2007-10-18 00:45:00,1.89239,1.89334,1.89223,1.8929,51000000.0
2007-10-18 00:50:00,1.89283,1.89462,1.89283,1.89378,46000000.0
2007-10-18 00:55:00,1.89383,1.8942,1.89255,1.89255,43000000.0
2007-10-18 01:00:00,1.89276,1.89624,1.89273,1.89566,54000000.0
2007-10-18 01:05:00,1.89607,1.89737,1.89577,1.89732,43000000.0
2007-10-18 01:10:00,1.89766,1.89812,1.89596,1.89665,47000000.0
2007-10-18 01:15:00,1.89593,1.89851,1.89539,1.89851,50000000.0
2007-10-18 01:20:00,1.8988,1.8988,1.89703,1.89743,42000000.0
2007-10-18 01:25:00,1.89754,1.89771,1.89584,1.89584,57000000.0
2007-10-18 01:30:00,1.896,1.896,1.89495,1.89517,71000000.0
2007-10-18 01:35:00,1.89499,1.89545,1.89276,1.89302,48000000.0
2007-10-18 01:40:00,1.89288,1.89372,1.89141,1.89203,40000000.0
2007-10-18 01:45:00,1.892,1.8921,1.89028,1.8912,43000000.0
2007-10-18 01:50:00,1.89172,1.89408,1.89146,1.89408,55000000.0
2007-10-18 01:55:00,1.89403,1.89427,1.89355,1.89401,59000000.0
2007-10-18 02:00:00,1.89419,1.8957,1.89302,1.89498,41000000.0
2007-10-18 02:05:00,1.89512,1.89519,1.89032,1.89044,43000000.0
2007-10-18 02:10:00,1.89086,1.89181,1.89078,1.89096,41000000.0
2007-10-18 02:15:00,1.89121,1.89158,1.89005,1.89027,43000000.0
2007-10-18 02:20:00,1.88997,1.89017,1.8891,1.88983,42000000.0
2007-10-18 02:25:00,1.89003,1.89234,1.89003,1.89184,40000000.0
2007-10-18 02:30:00,1.892,1.89251,1.8907,1.89085,36000000.0
2007-10-18 02:35:00,1.89112,1.89209,1.89112,1.89118,40000000.0
2007-10-18 02:40:00,1.89184,1.8927,1.8918,1.89235,41000000.0
2007-10-18 02:45:00,1.89249,1.89308,1.89231,1.89296,45000000.0
2007-10-18 02:50:00,1.89278,1.89388,1.89245,1.89379,41000000.0
2007-10-18 02:55:00,1.89353,1.89372,1.89217,1.89262,41000000.0
2007-10-18 03:00:00,1.89199,1.89225,1.89158,1.89187,36000000.0
2007-10-18 03:05:00,1.89218,1.89385,1.89218,1.89346,36000000.0
2007-10-18 03:10:00,1.89351,1.8938,1.89123,1.89123,46000000.0
2007-10-18 03:15:00,1.89105,1.89131,1.89022,1.89051,42000000.0
2007-10-18 03:20:00,1.89034,1.8909,1.88804,1.89009,36000000.0
2007-10-18 03:25:00,1.89039,1.89189,1.89021,1.89049,47000000.0
2007-10-18 03:30:00,1.8906,1.89152,1.89054,1.89118,37000000.0
2007-10-18 03:35:00,1.89115,1.89167,1.89057,1.89077,44000000.0
2007-10-18 03:40:00,1.89088,1.89134,1.88952,1.88952,42000000.0
2007-10-18 03:45:00,1.88981,1.89149,1.88964,1.89137,39000000.0
2007-10-18 03:50:00,1.8908,1.89124,1.89048,1.89084,46000000.0
2007-10-18 03:55:00,1.89098,1.89126,1.89044,1.89072,37000000.0
2007-10-18 04:00:00,1.89081,1.89296,1.89081,1.89258,41000000.0
2007-10-18 04:05:00,1.89282,1.89283,1.89094,1.89129,44000000.0
2007-10-18 04:10:00,1.89044,1.89117,1.89023,1.89069,40000000.0
2007-10-18 04:15:00,1.89068,1.89181,1.89068,1.89125,36000000.0
2007-10-18 04:20:00,1.89099,1.89138,1.89016,1.89138,43000000.0
2007-10-18 04:25:00,1.89148,1.89205,1.89099,1.89205,41000000.0
2007-10-18 04:30:00,1.89211,1.89317,1.89211,1.8928,43000000.0
2007-10-18 04:35:00,1.8931,1.894,1.89297,1.89349,44000000.0
2007-10-18 04:40:00,1.89358,1.89484,1.89334,1.89476,41000000.0
2007-10-18 04:45:00,1.89465,1.89487,1.8931,1.89337,43000000.0
2007-10-18 04:50:00,1.89296,1.89366,1.89277,1.89366,42000000.0
2007-10-18 04:55:00,1.89392,1.89431,1.89338,1.89422,39000000.0
2007-10-18 05:00:00,1.89413,1.89435,1.89365,1.89365,35000000.0
2007-10-18 05:05:00,1.89343,1.89371,1.89099,1.89113,40000000.0
2007-10-18 05:10:00,1.89139,1.89328,1.89118,1.89328,45000000.0
2007-10-18 05:15:00,1.89333,1.89416,1.89248,1.89308,43000000.0
2007-10-18 05:20:00,1.89312,1.8935,1.89238,1.89239,43000000.0
2007-10-18 05:25:00,1.8926,1.89303,1.89192,1.89211,38000000.0
2007-10-18 05:30:00,1.89203,1.89224,1.89152,1.89172,40000000.0
2007-10-18 05:35:00,1.89181,1.89197,1.89112,1.89193,39000000.0
2007-10-18 05:40:00,1.89185,1.89195,1.89101,1.89135,40000000.0
2007-10-18 05:45:00,1.89141,1.89278,1.89141,1.8919,42000000.0
2007-10-18 05:50:00,1.89196,1.89235,1.8914,1.89148,42000000.0
2007-10-18 05:55:00,1.89173,1.89197,1.89142,1.89155,42000000.0
2007-10-18 06:00:00,1.89165,1.89203,1.89125,1.892,37000000.0
2007-10-18 06:05:00,1.892,1.89331,1.89159,1.8933,36000000.0
2007-10-18 06:10:00,1.89339,1.89373,1.89274,1.89289,42000000.0
2007-10-18 06:15:00,1.89327,1.89372,1.89264,1.89343,40000000.0
2007-10-18 06:20:00,1.89356,1.89359,1.89215,1.89218,44000000.0
2007-10-18 06:25:00,1.89329,1.89329,1.8923,1.8923,45000000.0
2007-10-18 06:30:00,1.89213,1.89254,1.89213,1.89246,36000000.0
2007-10-18 06:35:00,1.89196,1.89241,1.89189,1.89225,49000000.0
2007-10-18 06:40:00,1.89223,1.89223,1.89061,1.89117,42000000.0
2007-10-18 06:45:00,1.89132,1.89166,1.89104,1.89159,41000000.0
2007-10-18 06:50:00,1.89143,1.89244,1.8914,1.89217,43000000.0
2007-10-18 06:55:00,1.89234,1.89259,1.89214,1.89234,36000000.0
2007-10-18 07:00:00,1.8924,1.8928,1.89194,1.89232,38000000.0
2007-10-18 07:05:00,1.89237,1.89267,1.89162,1.89225,50000000.0
2007-10-18 07:10:00,1.89225,1.89234,1.89136,1.89166,39000000.0
2007-10-18 07:15:00,1.89151,1.89162,1.89107,1.89139,45000000.0
2007-10-18 07:20:00,1.89133,1.89133,1.89018,1.89107,46000000.0
2007-10-18 07:25:00,1.89105,1.89105,1.88942,1.8898,37000000.0
2007-10-18 07:30:00,1.88967,1.89054,1.88944,1.89026,43000000.0
2007-10-18 07:35:00,1.89014,1.89121,1.89014,1.89092,40000000.0
2007-10-18 07:40:00,1.8907,1.89091,1.89049,1.89054,42000000.0
2007-10-18 07:45:00,1.89065,1.89295,1.89055,1.89272,40000000.0
2007-10-18 07:50:00,1.89268,1.89283,1.89081,1.89081,45000000.0
2007-10-18 07:55:00,1.89089,1.89212,1.89057,1.89165,39000000.0
2007-10-18 08:00:00,1.89107,1.89136,1.89031,1.89072,41000000.0
2007-10-18 08:05:00,1.8907,1.89115,1.88992,1.89109,36000000.0
2007-10-18 08:10:00,1.89141,1.8916,1.89095,1.89118,40000000.0
2007-10-18 08:15:00,1.89122,1.89161,1.8907,1.89128,42000000.0
2007-10-18 08:20:00,1.89119,1.89164,1.89056,1.89064,38000000.0
2007-10-18 08:25:00,1.89056,1.89056,1.88754,1.88806,42000000.0
2007-10-18 08:30:00,1.88796,1.88912,1.88791,1.88912,41000000.0
2007-10-18 08:35:00,1.88911,1.89063,1.88889,1.89007,47000000.0
2007-10-18 08:40:00,1.89033,1.89063,1.88963,1.88975,47000000.0
2007-10-18 08:45:00,1.88955,1.88963,1.88745,1.88856,44000000.0
2007-10-18 08:50:00,1.88836,1.88855,1.88639,1.8869,40000000.0
2007-10-18 08:55:00,1.88743,1.88872,1.88725,1.8884,37000000.0
2007-10-18 09:00:00,1.88864,1.89021,1.88744,1.88843,41000000.0
2007-10-18 09:05:00,1.88886,1.88907,1.88852,1.88887,44000000.0
2007-10-18 09:10:00,1.88876,1.8892,1.88827,1.8892,44000000.0
2007-10-18 09:15:00,1.88921,1.89094,1.88921,1.89071,41000000.0
2007-10-18 09:20:00,1.8907,1.8907,1.89004,1.89035,38000000.0
2007-10-18 09:25:00,1.8904,1.8906,1.88982,1.8906,46000000.0
2007-10-18 09:30:00,1.89079,1.89085,1.89013,1.89052,36000000.0
2007-10-18 09:35:00,1.89069,1.89136,1.8891,1.89136,47000000.0
2007-10-18 09:40:00,1.89134,1.89196,1.89107,1.89107,46000000.0
2007-10-18 09:45:00,1.89076,1.89077,1.88949,1.88986,45000000.0
2007-10-18 09:50:00,1.89042,1.89042,1.88938,1.89032,44000000.0
2007-10-18 09:55:00,1.89038,1.89277,1.89005,1.89277,44000000.0
2007-10-18 10:00:00,1.89304,1.89905,1.89304,1.899,44000000.0
2007-10-18 10:05:00,1.89914,1.89927,1.89652,1.89652,39000000.0
2007-10-18 10:10:00,1.89751,1.90144,1.89751,1.90024,37000000.0
2007-10-18 10:15:00,1.89983,1.89983,1.89663,1.8982,45000000.0
2007-10-18 10:20:00,1.89847,1.90014,1.89837,1.89983,36000000.0
2007-10-18 10:25:00,1.89932,1.90095,1.89848,1.90036,45000000.0
2007-10-18 10:30:00,1.89902,1.89925,1.89764,1.89925,38000000.0
2007-10-18 10:35:00,1.89947,1.90043,1.89906,1.89919,41000000.0
2007-10-18 10:40:00,1.89912,1.89935,1.89676,1.89705,40000000.0
2007-10-18 10:45:00,1.89726,1.8973,1.89375,1.89484,40000000.0
2007-10-18 10:50:00,1.89456,1.89705,1.8945,1.89601,44000000.0
2007-10-18 10:55:00,1.89574,1.89662,1.89454,1.89496,40000000.0
2007-10-18 11:00:00,1.89544,1.89544,1.89299,1.8931,44000000.0
2007-10-18 11:05:00,1.89289,1.89523,1.89289,1.89513,39000000.0
2007-10-18 11:10:00,1.89503,1.89532,1.89438,1.8945,47000000.0
2007-10-18 11:15:00,1.89457,1.89457,1.89375,1.89401,42000000.0
2007-10-18 11:20:00,1.89426,1.89426,1.89267,1.89285,38000000.0
2007-10-18 11:25:00,1.89258,1.8943,1.89247,1.8943,42000000.0
2007-10-18 11:30:00,1.89501,1.89636,1.89498,1.89498,43000000.0
2007-10-18 11:35:00,1.89417,1.89496,1.89353,1.89373,44000000.0
2007-10-18 11:40:00,1.894,1.89636,1.894,1.89609,47000000.0
2007-10-18 11:45:00,1.89556,1.89615,1.89507,1.89603,44000000.0
2007-10-18 11:50:00,1.8957,1.89611,1.89558,1.89566,44000000.0
2007-10-18 11:55:00,1.89563,1.89573,1.89405,1.89442,43000000.0
2007-10-18 12:00:00,1.89467,1.89497,1.89426,1.89457,43000000.0
2007-10-18 12:05:00,1.89462,1.89631,1.89419,1.89631,42000000.0
2007-10-18 12:10:00,1.89647,1.89691,1.89512,1.89681,40000000.0
2007-10-18 12:15:00,1.89676,1.89882,1.89676,1.89881,44000000.0
2007-10-18 12:20:00,1.89912,1.89934,1.89605,1.89813,39000000.0
2007-10-18 12:25:00,1.89808,1.90064,1.89792,1.90033,45000000.0
2007-10-18 12:30:00,1.90028,1.90148,1.89956,1.90137,39000000.0
2007-10-18 12:35:00,1.90086,1.90086,1.8986,1.8986,42000000.0
2007-10-18 12:40:00,1.89865,1.89876,1.89787,1.89876,41000000.0
2007-10-18 12:45:00,1.89945,1.89997,1.89887,1.89978,47000000.0
2007-10-18 12:50:00,1.89985,1.89985,1.89931,1.89957,41000000.0
2007-10-18 12:55:00,1.89952,1.89968,1.89895,1.89896,37000000.0
2007-10-18 13:00:00,1.89876,1.90114,1.8984,1.90114,38000000.0
2007-10-18 13:05:00,1.90186,1.90528,1.90186,1.90471,39000000.0
2007-10-18 13:10:00,1.90494,1.90662,1.90381,1.90381,41000000.0
2007-10-18 13:15:00,1.90348,1.90418,1.90191,1.90192,43000000.0
2007-10-18 13:20:00,1.90228,1.90756,1.90228,1.90733,41000000.0
2007-10-18 13:25:00,1.90736,1.90894,1.90516,1.90529,67000000.0
2007-10-18 13:30:00,1.90514,1.90644,1.90474,1.90474,75000000.0
2007-10-18 13:35:00,1.90443,1.90538,1.90359,1.90526,84000000.0
2007-10-18 13:40:00,1.90528,1.90702,1.90505,1.90668,86000000.0
2007-10-18 13:45:00,1.90657,1.90856,1.90583,1.90856,104000000.0
2007-10-18 13:50:00,1.90915,1.90966,1.90769,1.90942,128000000.0
2007-10-18 13:55:00,1.90948,1.90961,1.9072,1.9072,124000000.0
2007-10-18 14:00:00,1.90712,1.90741,1.90559,1.90741,144000000.0
2007-10-18 14:05:00,1.90812,1.9104,1.90787,1.91033,144000000.0
2007-10-18 14:10:00,1.91016,1.91223,1.90938,1.91203,101000000.0
2007-10-18 14:15:00,1.91211,1.91211,1.90891,1.91004,145000000.0
2007-10-18 14:20:00,1.91019,1.91095,1.90934,1.90961,143000000.0
2007-10-18 14:25:00,1.90998,1.91145,1.90912,1.9098,118000000.0
2007-10-18 14:30:00,1.90985,1.9106,1.9089,1.90927,128000000.0
2007-10-18 14:35:00,1.9092,1.90977,1.90881,1.90934,165000000.0
2007-10-18 14:40:00,1.90926,1.90926,1.90564,1.90694,141000000.0
2007-10-18 14:45:00,1.907,1.90778,1.90612,1.90778,104000000.0
2007-10-18 14:50:00,1.90783,1.90867,1.90765,1.90791,126000000.0
2007-10-18 14:55:00,1.90845,1.90863,1.90685,1.90808,91000000.0
2007-10-18 15:00:00,1.9079,1.90846,1.90663,1.90747,131000000.0
2007-10-18 15:05:00,1.90703,1.9074,1.90573,1.90573,129000000.0
2007-10-18 15:10:00,1.90569,1.90572,1.90366,1.90413,160000000.0
2007-10-18 15:15:00,1.90367,1.90485,1.90292,1.90318,82000000.0
2007-10-18 15:20:00,1.90314,1.9039,1.90288,1.90376,110000000.0
2007-10-18 15:25:00,1.90376,1.9052,1.90288,1.9047,188000000.0
2007-10-18 15:30:00,1.90255,1.90515,1.90255,1.90385,208000000.0
2007-10-18 15:35:00,1.90392,1.9047,1.90348,1.90353,178000000.0
2007-10-18 15:40:00,1.90381,1.90411,1.90236,1.90298,180000000.0
2007-10-18 15:45:00,1.90262,1.90332,1.90243,1.90332,149000000.0
2007-10-18 15:50:00,1.90343,1.90587,1.90343,1.90556,112000000.0
2007-10-18 15:55:00,1.90563,1.90585,1.90415,1.90417,150000000.0
2007-10-18 16:00:00,1.90457,1.90687,1.90457,1.90687,200000000.0
2007-10-18 16:05:00,1.90695,1.90712,1.90529,1.90529,188000000.0
2007-10-18 16:10:00,1.9046,1.90501,1.90365,1.90443,169000000.0
2007-10-18 16:15:00,1.90433,1.90463,1.90261,1.90262,185000000.0
2007-10-18 16:20:00,1.90199,1.90272,1.90152,1.90249,231000000.0
2007-10-18 16:25:00,1.90264,1.90325,1.89931,1.89931,173000000.0
2007-10-18 16:30:00,1.89897,1.89965,1.89804,1.8994,183000000.0
2007-10-18 16:35:00,1.89926,1.90087,1.89894,1.90087,229000000.0
2007-10-18 16:40:00,1.90047,1.90138,1.90005,1.9013,218000000.0
2007-10-18 16:45:00,1.9013,1.90138,1.90026,1.90065,236000000.0
2007-10-18 16:50:00,1.90039,1.90094,1.89893,1.89893,142000000.0
2007-10-18 16:55:00,1.89867,1.89948,1.89685,1.89748,178000000.0
2007-10-18 17:00:00,1.89771,1.89938,1.89771,1.89855,176000000.0
2007-10-18 17:05:00,1.89823,1.89962,1.89773,1.89917,206000000.0
2007-10-18 17:10:00,1.89931,1.90101,1.89915,1.90091,165000000.0
2007-10-18 17:15:00,1.90085,1.90146,1.89988,1.90143,139000000.0
2007-10-18 17:20:00,1.90155,1.90299,1.90153,1.90154,140000000.0
2007-10-18 17:25:00,1.90157,1.90225,1.90048,1.90048,157000000.0
2007-10-18 17:30:00,1.8997,1.90018,1.89854,1.89984,301000000.0
2007-10-18 17:35:00,1.89962,1.89982,1.89868,1.89894,233000000.0
2007-10-18 17:40:00,1.89882,1.89915,1.89799,1.89865,225000000.0
2007-10-18 17:45:00,1.89868,1.89871,1.89679,1.89798,303000000.0
2007-10-18 17:50:00,1.89797,1.89865,1.8979,1.89865,232000000.0
2007-10-18 17:55:00,1.89874,1.89874,1.89791,1.89791,196000000.0
2007-10-18 18:00:00,1.89776,1.89856,1.89771,1.89771,190000000.0
2007-10-18 18:05:00,1.89792,1.89859,1.89792,1.89859,196000000.0
2007-10-18 18:10:00,1.89856,1.89924,1.8984,1.89924,136000000.0
2007-10-18 18:15:00,1.89926,1.8996,1.8984,1.8984,226000000.0
2007-10-18 18:20:00,1.89844,1.89849,1.89787,1.89803,228000000.0
2007-10-18 18:25:00,1.89801,1.89833,1.89677,1.89766,151000000.0
2007-10-18 18:30:00,1.8978,1.8978,1.8972,1.8972,194000000.0
2007-10-18 18:35:00,1.89712,1.89847,1.897,1.89772,273000000.0
2007-10-18 18:40:00,1.89769,1.89794,1.89687,1.89687,232000000.0
2007-10-18 18:45:00,1.89685,1.8972,1.89641,1.89677,216000000.0
2007-10-18 18:50:00,1.89653,1.89678,1.89621,1.89673,129000000.0
2007-10-18 18:55:00,1.89672,1.89699,1.89617,1.89699,98000000.0
2007-10-18 19:00:00,1.89698,1.89757,1.89683,1.89754,129000000.0
2007-10-18 19:05:00,1.89722,1.89771,1.89709,1.89738,232000000.0
2007-10-18 19:10:00,1.89733,1.89749,1.89671,1.89739,148000000.0
2007-10-18 19:15:00,1.8975,1.89792,1.89716,1.89716,123000000.0
2007-10-18 19:20:00,1.89702,1.89749,1.89691,1.89699,120000000.0
2007-10-18 19:25:00,1.89666,1.8973,1.89665,1.89689,216000000.0
2007-10-18 19:30:00,1.89703,1.89731,1.89635,1.89643,154000000.0
2007-10-18 19:35:00,1.89636,1.89642,1.89488,1.8949,91000000.0
2007-10-18 19:40:00,1.89483,1.8953,1.8939,1.89452,94000000.0
2007-10-18 19:45:00,1.89455,1.89477,1.89432,1.89445,118000000.0
2007-10-18 19:50:00,1.89472,1.89486,1.89251,1.89252,93000000.0
2007-10-18 19:55:00,1.89252,1.89257,1.89159,1.89189,106000000.0
2007-10-18 20:00:00,1.89185,1.89227,1.88984,1.88984,101000000.0
2007-10-18 20:05:00,1.89015,1.89194,1.89015,1.89194,97000000.0
2007-10-18 20:10:00,1.89179,1.89321,1.89159,1.89248,65000000.0
2007-10-18 20:15:00,1.89247,1.89362,1.89236,1.8936,72000000.0
2007-10-18 20:20:00,1.89369,1.8942,1.89263,1.893,56000000.0
2007-10-18 20:25:00,1.89289,1.89351,1.89289,1.89323,76000000.0
2007-10-18 20:30:00,1.89368,1.89489,1.89368,1.89433,106000000.0
2007-10-18 20:35:00,1.8942,1.8946,1.89382,1.89414,60000000.0
2007-10-18 20:40:00,1.89406,1.89466,1.89364,1.89449,50000000.0
2007-10-18 20:45:00,1.89439,1.89487,1.89425,1.89468,61000000.0
2007-10-18 20:50:00,1.89463,1.8949,1.89403,1.89427,58000000.0
2007-10-18 20:55:00,1.89428,1.89464,1.8938,1.8938,56000000.0
2007-10-18 21:00:00,1.89378,1.89425,1.89356,1.89388,55000000.0
2007-10-18 21:05:00,1.89394,1.89434,1.8938,1.89418,46000000.0
2007-10-18 21:10:00,1.89364,1.89364,1.89113,1.89275,39000000.0
2007-10-18 21:15:00,1.89261,1.89388,1.8925,1.89352,42000000.0
2007-10-18 21:20:00,1.89326,1.89389,1.89292,1.89374,45000000.0
2007-10-18 21:25:00,1.89378,1.89438,1.89371,1.89438,88000000.0
2007-10-18 21:30:00,1.89386,1.89462,1.89369,1.89416,41000000.0
2007-10-18 21:35:00,1.89408,1.89451,1.89337,1.89337,77000000.0
2007-10-18 21:40:00,1.89348,1.89348,1.89229,1.89229,61000000.0
2007-10-18 21:45:00,1.89227,1.89336,1.89227,1.89291,47000000.0
2007-10-18 21:50:00,1.89313,1.89313,1.89145,1.89189,45000000.0
2007-10-18 21:55:00,1.89209,1.8923,1.89169,1.89197,72000000.0
2007-10-18 22:00:00,1.89196,1.89266,1.89175,1.89266,86000000.0
2007-10-18 22:05:00,1.89313,1.89313,1.89214,1.89271,69000000.0
2007-10-18 22:10:00,1.89281,1.89394,1.89239,1.89334,57000000.0
2007-10-18 22:15:00,1.89344,1.89347,1.89251,1.89273,51000000.0
2007-10-18 22:20:00,1.89263,1.89354,1.89231,1.89296,54000000.0
2007-10-18 22:25:00,1.89298,1.89324,1.89264,1.89313,43000000.0
2007-10-18 22:30:00,1.89312,1.89324,1.8924,1.89265,125000000.0
2007-10-18 22:35:00,1.89224,1.89372,1.89215,1.89358,79000000.0
2007-10-18 22:40:00,1.89364,1.89436,1.8935,1.89433,53000000.0
2007-10-18 22:45:00,1.89461,1.89525,1.89376,1.89407,60000000.0
2007-10-18 22:50:00,1.89388,1.89455,1.89371,1.89385,51000000.0
2007-10-18 22:55:00,1.89357,1.89483,1.89357,1.89418,40000000.0
2007-10-18 23:00:00,1.89403,1.89452,1.89343,1.89424,49000000.0
2007-10-18 23:05:00,1.89401,1.89415,1.89317,1.89317,49000000.0
2007-10-18 23:10:00,1.89404,1.89404,1.89256,1.89329,40000000.0
2007-10-18 23:15:00,1.89315,1.89315,1.89247,1.89289,46000000.0
2007-10-18 23:20:00,1.89294,1.89374,1.89294,1.89318,38000000.0
2007-10-18 23:25:00,1.89327,1.89398,1.89327,1.89398,62000000.0
2007-10-18 23:30:00,1.89446,1.8966,1.89446,1.8966,56000000.0
2007-10-18 23:35:00,1.8973,1.89888,1.89698,1.89698,48000000.0
2007-10-18 23:40:00,1.89677,1.89677,1.89566,1.89603,64000000.0
2007-10-18 23:45:00,1.89633,1.8977,1.89618,1.89646,43000000.0
2007-10-18 23:50:00,1.89632,1.89699,1.89591,1.89673,42000000.0
2007-10-18 23:55:00,1.89678,1.89698,1.8962,1.89698,72000000.0
2007-10-19 00:00:00,1.89697,1.89697,1.89539,1.89588,46000000.0
2007-10-19 00:05:00,1.89631,1.89661,1.8937,1.89442,43000000.0
2007-10-19 00:10:00,1.89413,1.89616,1.89334,1.89613,58000000.0
2007-10-19 00:15:00,1.89542,1.89554,1.89509,1.89538,42000000.0
2007-10-19 00:20:00,1.89536,1.89644,1.89536,1.89626,40000000.0
2007-10-19 00:25:00,1.89637,1.8969,1.89556,1.89564,46000000.0
2007-10-19 00:30:00,1.89569,1.89611,1.89477,1.89489,53000000.0
2007-10-19 00:35:00,1.89494,1.8953,1.89305,1.89522,38000000.0
2007-10-19 00:40:00,1.89479,1.89546,1.89458,1.89528,41000000.0
2007-10-19 00:45:00,1.89534,1.89573,1.89451,1.8947,51000000.0
2007-10-19 00:50:00,1.89567,1.89607,1.89518,1.89548,46000000.0
2007-10-19 00:55:00,1.89561,1.89596,1.89514,1.89529,43000000.0
2007-10-19 01:00:00,1.89538,1.8961,1.89491,1.89503,54000000.0
2007-10-19 01:05:00,1.89519,1.89521,1.89478,1.89511,43000000.0
2007-10-19 01:10:00,1.89508,1.89515,1.89468,1.89497,47000000.0
2007-10-19 01:15:00,1.8953,1.89608,1.89455,1.89578,50000000.0
2007-10-19 01:20:00,1.89606,1.89606,1.89533,1.89599,42000000.0
2007-10-19 01:25:00,1.89603,1.89603,1.89489,1.89565,57000000.0
2007-10-19 01:30:00,1.89587,1.8967,1.89555,1.89636,71000000.0
2007-10-19 01:35:00,1.89662,1.89689,1.89612,1.89649,48000000.0
2007-10-19 01:40:00,1.89646,1.89668,1.89536,1.89536,40000000.0
2007-10-19 01:45:00,1.89511,1.89619,1.89511,1.89529,43000000.0
2007-10-19 01:50:00,1.89544,1.89628,1.89531,1.89602,55000000.0
2007-10-19 01:55:00,1.89602,1.89748,1.89602,1.8973,59000000.0
2007-10-19 02:00:00,1.89715,1.89853,1.89648,1.89727,41000000.0
2007-10-19 02:05:00,1.89777,1.89926,1.89777,1.89904,43000000.0
2007-10-19 02:10:00,1.89912,1.89967,1.89767,1.89787,41000000.0
2007-10-19 02:15:00,1.89774,1.89842,1.8977,1.89833,43000000.0
2007-10-19 02:20:00,1.89868,1.89941,1.89868,1.89936,42000000.0
2007-10-19 02:25:00,1.89962,1.90142,1.89943,1.90133,40000000.0
2007-10-19 02:30:00,1.90108,1.90342,1.90097,1.90342,36000000.0
2007-10-19 02:35:00,1.90369,1.90402,1.90336,1.90341,40000000.0
2007-10-19 02:40:00,1.90374,1.9042,1.90279,1.90279,41000000.0
2007-10-19 02:45:00,1.90277,1.90409,1.90277,1.90394,45000000.0
2007-10-19 02:50:00,1.90384,1.90384,1.90195,1.90234,41000000.0
2007-10-19 02:55:00,1.90195,1.90286,1.90159,1.90286,41000000.0
2007-10-19 03:00:00,1.90283,1.9033,1.90232,1.90269,38000000.0
2007-10-19 03:05:00,1.90213,1.9029,1.9015,1.9029,36000000.0
2007-10-19 03:10:00,1.90303,1.91748,1.90281,1.91526,46000000.0
2007-10-19 03:15:00,1.9141,1.91533,1.91195,1.912,42000000.0
2007-10-19 03:20:00,1.91232,1.91566,1.91007,1.9123,36000000.0
2007-10-19 03:25:00,1.91261,1.91556,1.91261,1.91276,47000000.0
2007-10-19 03:30:00,1.91299,1.91375,1.9129,1.91321,37000000.0
2007-10-19 03:35:00,1.91301,1.91301,1.89742,1.91145,44000000.0
2007-10-19 03:40:00,1.91043,1.9113,1.90945,1.90961,42000000.0
2007-10-19 03:45:00,1.90963,1.91073,1.90865,1.90927,39000000.0
2007-10-19 03:50:00,1.9093,1.91205,1.9091,1.91136,41000000.0
2007-10-19 03:55:00,1.91167,1.91167,1.90975,1.91002,37000000.0
2007-10-19 04:00:00,1.91012,1.91019,1.90782,1.90782,41000000.0
2007-10-19 04:05:00,1.90706,1.90706,1.90518,1.90612,44000000.0
2007-10-19 04:10:00,1.90592,1.90592,1.90408,1.90476,40000000.0
2007-10-19 04:15:00,1.90467,1.90652,1.90463,1.90624,36000000.0
2007-10-19 04:20:00,1.90636,1.90738,1.90629,1.90688,43000000.0
2007-10-19 04:25:00,1.90704,1.90753,1.90673,1.90753,41000000.0
2007-10-19 04:30:00,1.9077,1.90904,1.9075,1.90774,43000000.0
2007-10-19 04:35:00,1.90811,1.90811,1.90646,1.90761,44000000.0
2007-10-19 04:40:00,1.90745,1.90749,1.90535,1.90596,42000000.0
2007-10-19 04:45:00,1.90641,1.90711,1.90625,1.90711,43000000.0
2007-10-19 04:50:00,1.90722,1.90733,1.90541,1.90575,42000000.0
2007-10-19 04:55:00,1.90631,1.90756,1.90588,1.90756,39000000.0
2007-10-19 05:00:00,1.90766,1.90806,1.9066,1.9066,35000000.0
2007-10-19 05:05:00,1.90627,1.90709,1.90627,1.90692,40000000.0
2007-10-19 05:10:00,1.90707,1.90723,1.90674,1.90723,45000000.0
2007-10-19 05:15:00,1.90707,1.90791,1.90707,1.90756,43000000.0
2007-10-19 05:20:00,1.9074,1.90752,1.90702,1.90747,43000000.0
2007-10-19 05:25:00,1.90683,1.90694,1.90571,1.9067,38000000.0
2007-10-19 05:30:00,1.90625,1.90683,1.9059,1.90683,40000000.0
2007-10-19 05:35:00,1.90724,1.90814,1.90724,1.9078,39000000.0
2007-10-19 05:40:00,1.9077,1.90903,1.90678,1.90903,40000000.0
2007-10-19 05:45:00,1.90846,1.90911,1.90846,1.90877,42000000.0
2007-10-19 05:50:00,1.90848,1.90848,1.90714,1.90728,42000000.0
2007-10-19 05:55:00,1.90708,1.90788,1.90672,1.90712,42000000.0
2007-10-19 06:00:00,1.9069,1.91315,1.9069,1.91173,37000000.0
2007-10-19 06:05:00,1.91118,1.91154,1.91115,1.91126,36000000.0
2007-10-19 06:10:00,1.91125,1.91126,1.90826,1.90826,42000000.0
2007-10-19 06:15:00,1.90814,1.9083,1.90753,1.90795,40000000.0
2007-10-19 06:20:00,1.90849,1.91017,1.90849,1.90986,44000000.0
2007-10-19 06:25:00,1.90992,1.91019,1.90955,1.90955,45000000.0
2007-10-19 06:30:00,1.90974,1.90974,1.9073,1.90735,36000000.0
2007-10-19 06:35:00,1.90724,1.90897,1.90706,1.90853,49000000.0
2007-10-19 06:40:00,1.90863,1.90863,1.90751,1.90794,42000000.0
2007-10-19 06:45:00,1.90796,1.90796,1.90717,1.90764,41000000.0
2007-10-19 06:50:00,1.90756,1.90829,1.90756,1.90785,43000000.0
2007-10-19 06:55:00,1.9081,1.90867,1.90795,1.90852,36000000.0
2007-10-19 07:00:00,1.90864,1.90891,1.90834,1.90859,38000000.0
2007-10-19 07:05:00,1.90854,1.90935,1.90807,1.90847,50000000.0
2007-10-19 07:10:00,1.90836,1.90939,1.9076,1.90939,39000000.0
2007-10-19 07:15:00,1.90952,1.9108,1.9091,1.91001,45000000.0
2007-10-19 07:20:00,1.90986,1.90986,1.90851,1.90882,46000000.0
2007-10-19 07:25:00,1.90879,1.90929,1.90794,1.90823,37000000.0
2007-10-19 07:30:00,1.90823,1.91169,1.90823,1.91143,43000000.0
2007-10-19 07:35:00,1.91152,1.91209,1.91071,1.91099,40000000.0
2007-10-19 07:40:00,1.91087,1.91208,1.91043,1.91193,42000000.0
2007-10-19 07:45:00,1.91201,1.91631,1.91176,1.91176,40000000.0
2007-10-19 07:50:00,1.91113,1.91203,1.9105,1.91089,45000000.0
2007-10-19 07:55:00,1.91165,1.91228,1.90972,1.90972,39000000.0
2007-10-19 08:00:00,1.90888,1.90958,1.90724,1.90724,41000000.0
2007-10-19 08:05:00,1.90709,1.90876,1.90692,1.90775,36000000.0
2007-10-19 08:10:00,1.90794,1.90836,1.90714,1.90822,40000000.0
2007-10-19 08:15:00,1.9088,1.90985,1.90796,1.90861,42000000.0
2007-10-19 08:20:00,1.90829,1.91118,1.90829,1.91109,38000000.0
2007-10-19 08:25:00,1.91102,1.91419,1.91093,1.91419,42000000.0
2007-10-19 08:30:00,1.91565,1.91572,1.91209,1.91209,41000000.0
2007-10-19 08:35:00,1.91216,1.91349,1.9115,1.91241,47000000.0
2007-10-19 08:40:00,1.91288,1.91371,1.91136,1.91169,47000000.0
2007-10-19 08:45:00,1.91141,1.91302,1.90931,1.91182,44000000.0
2007-10-19 08:50:00,1.91231,1.91304,1.91166,1.91174,40000000.0
2007-10-19 08:55:00,1.91161,1.91161,1.91055,1.91116,37000000.0
2007-10-19 09:00:00,1.91125,1.91318,1.9102,1.9102,41000000.0
2007-10-19 09:05:00,1.91002,1.91061,1.90929,1.91035,44000000.0
2007-10-19 09:10:00,1.91096,1.9116,1.90908,1.90908,44000000.0
2007-10-19 09:15:00,1.90875,1.90893,1.90663,1.90663,41000000.0
2007-10-19 09:20:00,1.90569,1.90749,1.9055,1.90745,38000000.0
2007-10-19 09:25:00,1.90737,1.90754,1.90703,1.90736,46000000.0
2007-10-19 09:30:00,1.90781,1.9081,1.90687,1.90687,36000000.0
2007-10-19 09:35:00,1.90667,1.90672,1.90392,1.90527,47000000.0
2007-10-19 09:40:00,1.90521,1.9056,1.90264,1.90266,46000000.0
2007-10-19 09:45:00,1.90254,1.90365,1.901,1.90128,45000000.0
2007-10-19 09:50:00,1.90099,1.90131,1.89933,1.89933,44000000.0
2007-10-19 09:55:00,1.8994,1.89942,1.89626,1.89637,44000000.0
2007-10-19 10:00:00,1.89616,1.89643,1.89518,1.89639,44000000.0
2007-10-19 10:05:00,1.89645,1.89645,1.89425,1.89425,39000000.0
2007-10-19 10:10:00,1.89441,1.89613,1.89437,1.89613,37000000.0
2007-10-19 10:15:00,1.89557,1.8968,1.89528,1.89671,45000000.0
2007-10-19 10:20:00,1.89667,1.89707,1.8964,1.8966,36000000.0
2007-10-19 10:25:00,1.89694,1.89754,1.89678,1.89746,45000000.0
2007-10-19 10:30:00,1.8975,1.89753,1.89564,1.89739,38000000.0
2007-10-19 10:35:00,1.89777,1.90034,1.89777,1.90034,41000000.0
2007-10-19 10:40:00,1.90025,1.90025,1.89744,1.89744,40000000.0
2007-10-19 10:45:00,1.89731,1.89948,1.89726,1.89948,40000000.0
2007-10-19 10:50:00,1.89936,1.90015,1.89916,1.90015,44000000.0
2007-10-19 10:55:00,1.90008,1.90066,1.89862,1.89954,40000000.0
2007-10-19 11:00:00,1.89926,1.8999,1.89779,1.89917,44000000.0
2007-10-19 11:05:00,1.89951,1.89961,1.89786,1.89819,39000000.0
2007-10-19 11:10:00,1.89822,1.89878,1.89789,1.89814,47000000.0
2007-10-19 11:15:00,1.89791,1.89893,1.89791,1.89861,42000000.0
2007-10-19 11:20:00,1.89858,1.89893,1.89771,1.89774,38000000.0
2007-10-19 11:25:00,1.89675,1.89675,1.89572,1.89662,42000000.0
2007-10-19 11:30:00,1.89633,1.8972,1.89594,1.89672,43000000.0
2007-10-19 11:35:00,1.89673,1.89693,1.89596,1.89693,44000000.0
2007-10-19 11:40:00,1.89721,1.8979,1.897,1.89702,47000000.0
2007-10-19 11:45:00,1.89631,1.8976,1.89631,1.89708,44000000.0
2007-10-19 11:50:00,1.89692,1.89779,1.89692,1.89755,44000000.0
2007-10-19 11:55:00,1.89767,1.898,1.89654,1.89654,43000000.0
2007-10-19 12:00:00,1.89694,1.89719,1.89337,1.89342,43000000.0
2007-10-19 12:05:00,1.8935,1.89455,1.8935,1.89444,42000000.0
2007-10-19 12:10:00,1.89451,1.89559,1.89407,1.89419,40000000.0
2007-10-19 12:15:00,1.89358,1.89478,1.89301,1.89301,44000000.0
2007-10-19 12:20:00,1.89292,1.89392,1.89121,1.89383,39000000.0
2007-10-19 12:25:00,1.89385,1.89424,1.89289,1.89341,45000000.0
2007-10-19 12:30:00,1.89349,1.89349,1.89266,1.89275,39000000.0
2007-10-19 12:35:00,1.89267,1.89334,1.8916,1.89325,42000000.0
2007-10-19 12:40:00,1.89296,1.89378,1.89257,1.89378,41000000.0
2007-10-19 12:45:00,1.89354,1.89417,1.8931,1.89399,47000000.0
2007-10-19 12:50:00,1.89372,1.89441,1.89372,1.89436,41000000.0
2007-10-19 12:55:00,1.89436,1.89436,1.89331,1.89363,37000000.0
2007-10-19 13:00:00,1.89385,1.89385,1.89191,1.89287,38000000.0
2007-10-19 13:05:00,1.89275,1.89333,1.89199,1.89217,39000000.0
2007-10-19 13:10:00,1.89173,1.89276,1.89086,1.8922,41000000.0
2007-10-19 13:15:00,1.89211,1.89305,1.89164,1.89203,43000000.0
2007-10-19 13:20:00,1.89186,1.89312,1.89156,1.89312,41000000.0
2007-10-19 13:25:00,1.89305,1.89307,1.89233,1.8926,67000000.0
2007-10-19 13:30:00,1.89235,1.89483,1.89196,1.8948,75000000.0
2007-10-19 13:35:00,1.89474,1.89474,1.8942,1.89422,84000000.0
2007-10-19 13:40:00,1.89424,1.89456,1.89289,1.89314,86000000.0
2007-10-19 13:45:00,1.89279,1.89437,1.89279,1.8939,104000000.0
2007-10-19 13:50:00,1.89414,1.89464,1.89349,1.89464,128000000.0
2007-10-19 13:55:00,1.89506,1.89517,1.8945,1.89483,124000000.0
2007-10-19 14:00:00,1.89488,1.89643,1.89486,1.89643,144000000.0
2007-10-19 14:05:00,1.89666,1.89678,1.89484,1.89549,144000000.0
2007-10-19 14:10:00,1.89567,1.89619,1.89502,1.89515,101000000.0
2007-10-19 14:15:00,1.89494,1.89508,1.89439,1.89486,145000000.0
2007-10-19 14:20:00,1.89477,1.89579,1.89397,1.89554,143000000.0
2007-10-19 14:25:00,1.89553,1.89582,1.89398,1.89456,118000000.0
2007-10-19 14:30:00,1.89468,1.89547,1.89392,1.89546,128000000.0
2007-10-19 14:35:00,1.89503,1.89542,1.89446,1.89487,165000000.0
2007-10-19 14:40:00,1.89469,1.89508,1.89465,1.8948,141000000.0
2007-10-19 14:45:00,1.89501,1.89501,1.8939,1.89415,104000000.0
2007-10-19 14:50:00,1.8943,1.89463,1.89383,1.89412,126000000.0
2007-10-19 14:55:00,1.89397,1.89407,1.8934,1.89355,91000000.0
2007-10-19 15:00:00,1.8941,1.89416,1.89337,1.89378,131000000.0
2007-10-19 15:05:00,1.89392,1.8941,1.89268,1.89325,129000000.0
2007-10-19 15:10:00,1.89318,1.89345,1.89235,1.89235,160000000.0
2007-10-19 15:15:00,1.89224,1.89231,1.89071,1.89147,82000000.0
2007-10-19 15:20:00,1.89123,1.89123,1.89036,1.89049,110000000.0
2007-10-19 15:25:00,1.89033,1.89131,1.88935,1.89113,188000000.0
2007-10-19 15:30:00,1.88894,1.89428,1.88829,1.89428,208000000.0
2007-10-19 15:35:00,1.89504,1.89638,1.89463,1.89578,178000000.0
2007-10-19 15:40:00,1.896,1.9027,1.896,1.90151,180000000.0
2007-10-19 15:45:00,1.90062,1.90062,1.89752,1.89799,149000000.0
2007-10-19 15:50:00,1.89774,1.8983,1.89745,1.8976,112000000.0
2007-10-19 15:55:00,1.89779,1.89868,1.89729,1.89743,150000000.0
2007-10-19 16:00:00,1.89703,1.89915,1.89612,1.89915,200000000.0
2007-10-19 16:05:00,1.89987,1.90153,1.89915,1.89925,188000000.0
2007-10-19 16:10:00,1.89933,1.90003,1.89785,1.89785,169000000.0
2007-10-19 16:15:00,1.89779,1.89789,1.89664,1.89758,185000000.0
2007-10-19 16:20:00,1.89736,1.89754,1.89524,1.89545,231000000.0
2007-10-19 16:25:00,1.89559,1.89707,1.89559,1.89667,173000000.0
2007-10-19 16:30:00,1.8965,1.89942,1.8965,1.89942,183000000.0
2007-10-19 16:35:00,1.90023,1.90034,1.89736,1.89736,229000000.0
2007-10-19 16:40:00,1.89711,1.89901,1.89671,1.89901,218000000.0
2007-10-19 16:45:00,1.89945,1.90115,1.89687,1.89753,236000000.0
2007-10-19 16:50:00,1.89787,1.89826,1.89709,1.89798,142000000.0
2007-10-19 16:55:00,1.89824,1.90192,1.89817,1.90102,178000000.0
2007-10-19 17:00:00,1.90061,1.90076,1.89843,1.89954,176000000.0
2007-10-19 17:05:00,1.89931,1.89931,1.89814,1.89875,206000000.0
2007-10-19 17:10:00,1.89867,1.89917,1.89777,1.89777,165000000.0
2007-10-19 17:15:00,1.89767,1.89825,1.897,1.89763,139000000.0
2007-10-19 17:20:00,1.8977,1.90066,1.89759,1.90019,140000000.0
2007-10-19 17:25:00,1.89993,1.89993,1.8963,1.89633,157000000.0
2007-10-19 17:30:00,1.89623,1.90201,1.89623,1.9015,301000000.0
2007-10-19 17:35:00,1.90138,1.90159,1.89739,1.89893,233000000.0
2007-10-19 17:40:00,1.89876,1.8997,1.89792,1.89802,225000000.0
2007-10-19 17:45:00,1.89809,1.89913,1.89724,1.89724,303000000.0
2007-10-19 17:50:00,1.89692,1.89692,1.89551,1.89607,232000000.0
2007-10-19 17:55:00,1.89596,1.8966,1.89595,1.89649,196000000.0
2007-10-19 18:00:00,1.89653,1.89703,1.89626,1.89654,190000000.0
2007-10-19 18:05:00,1.89695,1.89735,1.89654,1.89729,196000000.0
2007-10-19 18:10:00,1.89729,1.89754,1.89638,1.89663,136000000.0
2007-10-19 18:15:00,1.89684,1.89813,1.8968,1.89683,226000000.0
2007-10-19 18:20:00,1.8969,1.89786,1.89672,1.89725,228000000.0
2007-10-19 18:25:00,1.89695,1.897,1.8956,1.89689,151000000.0
2007-10-19 18:30:00,1.89703,1.89703,1.89659,1.89659,194000000.0
2007-10-19 18:35:00,1.89645,1.8966,1.89601,1.89621,273000000.0
2007-10-19 18:40:00,1.89639,1.89639,1.89586,1.89586,232000000.0
2007-10-19 18:45:00,1.8958,1.8964,1.89545,1.8959,216000000.0
2007-10-19 18:50:00,1.89578,1.89689,1.89578,1.89628,129000000.0
2007-10-19 18:55:00,1.89645,1.89686,1.89602,1.89666,98000000.0
2007-10-19 19:00:00,1.89687,1.89687,1.89515,1.8959,129000000.0
2007-10-19 19:05:00,1.89548,1.89581,1.89495,1.89581,232000000.0
2007-10-19 19:10:00,1.89587,1.89683,1.89587,1.89601,148000000.0
2007-10-19 19:15:00,1.89576,1.89662,1.89546,1.89631,123000000.0
2007-10-19 19:20:00,1.8964,1.89849,1.8961,1.89849,120000000.0
2007-10-19 19:25:00,1.89868,1.90019,1.89782,1.89999,216000000.0
2007-10-19 19:30:00,1.89924,1.89924,1.89674,1.89701,154000000.0
2007-10-19 19:35:00,1.8974,1.89764,1.89668,1.89683,91000000.0
2007-10-19 19:40:00,1.89677,1.89744,1.89673,1.89686,94000000.0
2007-10-19 19:45:00,1.89693,1.89746,1.89653,1.8971,118000000.0
2007-10-19 19:50:00,1.89696,1.89732,1.89671,1.89704,93000000.0
2007-10-19 19:55:00,1.89642,1.89745,1.89642,1.89681,106000000.0
2007-10-19 20:00:00,1.89693,1.89844,1.89681,1.89844,101000000.0
2007-10-19 20:05:00,1.89843,1.89843,1.89733,1.89799,97000000.0
2007-10-19 20:10:00,1.89725,1.89866,1.89634,1.89866,65000000.0
2007-10-19 20:15:00,1.89897,1.90055,1.89897,1.89921,72000000.0
2007-10-19 20:20:00,1.89888,1.90019,1.89866,1.89949,56000000.0
2007-10-19 20:25:00,1.89937,1.89994,1.89811,1.89875,76000000.0
2007-10-19 20:30:00,1.89895,1.89895,1.89791,1.8983,106000000.0
2007-10-19 20:35:00,1.8984,1.90007,1.89595,1.89595,60000000.0
2007-10-19 20:40:00,1.89636,1.89676,1.89558,1.89596,50000000.0
2007-10-19 20:45:00,1.89629,1.89708,1.89616,1.89655,61000000.0
2007-10-19 20:50:00,1.89648,1.89695,1.8951,1.89695,58000000.0
2007-10-19 20:55:00,1.89783,1.90129,1.89783,1.90075,56000000.0
2007-10-19 21:00:00,1.90059,1.90196,1.89978,1.89978,55000000.0
2007-10-19 21:05:00,1.89941,1.89981,1.89886,1.89979,46000000.0
2007-10-19 21:10:00,1.89955,1.90214,1.89841,1.90214,39000000.0
2007-10-19 21:15:00,1.90212,1.90212,1.90071,1.90071,42000000.0
2007-10-19 21:20:00,1.90069,1.90393,1.90051,1.90354,45000000.0
2007-10-19 21:25:00,1.90351,1.90381,1.90229,1.90253,88000000.0
2007-10-19 21:30:00,1.90304,1.9039,1.90213,1.90213,41000000.0
2007-10-19 21:35:00,1.90221,1.90298,1.90154,1.9016,77000000.0
2007-10-19 21:40:00,1.90152,1.90197,1.90098,1.90191,61000000.0
2007-10-19 21:45:00,1.90263,1.90668,1.90263,1.90668,47000000.0
2007-10-19 21:50:00,1.90658,1.90682,1.90609,1.90614,45000000.0
2007-10-19 21:55:00,1.90596,1.90991,1.90593,1.90972,72000000.0
2007-10-19 22:00:00,1.9099,1.91028,1.90829,1.90829,86000000.0
2007-10-19 22:05:00,1.90829,1.91004,1.90829,1.90984,82000000.0
2007-10-19 22:10:00,1.90963,1.90976,1.9083,1.90909,57000000.0
2007-10-19 22:15:00,1.90937,1.90974,1.90884,1.90965,51000000.0
2007-10-19 22:20:00,1.90964,1.90985,1.90868,1.90912,54000000.0
2007-10-19 22:25:00,1.90918,1.90966,1.90895,1.90895,43000000.0
2007-10-19 22:30:00,1.90896,1.91054,1.90896,1.91034,125000000.0
2007-10-19 22:35:00,1.91028,1.91086,1.91016,1.91069,79000000.0
2007-10-19 22:40:00,1.91094,1.91194,1.91094,1.91149,53000000.0
2007-10-19 22:45:00,1.91142,1.91264,1.91112,1.91229,60000000.0
2007-10-19 22:50:00,1.91194,1.91244,1.91096,1.91216,51000000.0
2007-10-19 22:55:00,1.91274,1.91283,1.91097,1.91097,40000000.0
2007-10-21 23:00:00,1.91955,1.92135,1.91926,1.92135,49000000.0
2007-10-21 23:05:00,1.92134,1.92217,1.92124,1.92217,49000000.0
2007-10-21 23:10:00,1.92242,1.9229,1.92173,1.92288,40000000.0
2007-10-21 23:15:00,1.92232,1.92232,1.92039,1.92056,46000000.0
2007-10-21 23:20:00,1.92075,1.9208,1.91977,1.9198,38000000.0
2007-10-21 23:25:00,1.92058,1.92058,1.91824,1.91926,56000000.0
2007-10-21 23:30:00,1.91927,1.91958,1.91804,1.91826,56000000.0
2007-10-21 23:35:00,1.91815,1.91887,1.91729,1.91887,48000000.0
2007-10-21 23:40:00,1.91955,1.92011,1.91917,1.91969,64000000.0
2007-10-21 23:45:00,1.91944,1.92128,1.91921,1.92114,43000000.0
2007-10-21 23:50:00,1.92107,1.9215,1.92064,1.92089,42000000.0
2007-10-21 23:55:00,1.92114,1.92209,1.92074,1.92209,72000000.0
2007-10-22 00:00:00,1.92229,1.92377,1.922,1.92362,46000000.0
2007-10-22 00:05:00,1.92373,1.92375,1.92199,1.92298,43000000.0
2007-10-22 00:10:00,1.92257,1.92474,1.92257,1.9243,58000000.0
2007-10-22 00:15:00,1.92427,1.92546,1.92427,1.92546,42000000.0
2007-10-22 00:20:00,1.92513,1.92596,1.92513,1.92555,40000000.0
2007-10-22 00:25:00,1.92536,1.92565,1.92282,1.92282,46000000.0
2007-10-22 00:30:00,1.92313,1.92412,1.92313,1.92385,53000000.0
2007-10-22 00:35:00,1.92388,1.92388,1.92149,1.92352,38000000.0
2007-10-22 00:40:00,1.92345,1.92738,1.92345,1.92719,41000000.0
2007-10-22 00:45:00,1.92745,1.92777,1.92427,1.92427,51000000.0
2007-10-22 00:50:00,1.92334,1.92468,1.92334,1.92456,46000000.0
2007-10-22 00:55:00,1.92424,1.92578,1.92415,1.92543,43000000.0
2007-10-22 01:00:00,1.9257,1.92872,1.9257,1.92872,54000000.0
2007-10-22 01:05:00,1.92911,1.92988,1.92904,1.92909,43000000.0
2007-10-22 01:10:00,1.92953,1.92956,1.92848,1.92873,47000000.0
2007-10-22 01:15:00,1.92864,1.92928,1.92852,1.92892,50000000.0
2007-10-22 01:20:00,1.92899,1.92931,1.9283,1.9293,42000000.0
2007-10-22 01:25:00,1.92934,1.93018,1.92904,1.92928,57000000.0
2007-10-22 01:30:00,1.9293,1.93065,1.92906,1.93065,71000000.0
2007-10-22 01:35:00,1.93135,1.93381,1.93135,1.93381,48000000.0
2007-10-22 01:40:00,1.93474,1.93587,1.93407,1.93465,40000000.0
2007-10-22 01:45:00,1.93497,1.94096,1.93497,1.93955,43000000.0
2007-10-22 01:50:00,1.93949,1.94064,1.93913,1.94055,55000000.0
2007-10-22 01:55:00,1.94041,1.94052,1.93523,1.93523,59000000.0
2007-10-22 02:00:00,1.93522,1.93658,1.93323,1.93474,59000000.0
2007-10-22 02:05:00,1.9353,1.93637,1.9352,1.9352,55000000.0
2007-10-22 02:10:00,1.93494,1.9355,1.93387,1.93535,43000000.0
2007-10-22 02:15:00,1.9356,1.93834,1.93549,1.93814,40000000.0
2007-10-22 02:20:00,1.93799,1.93799,1.93585,1.93599,48000000.0
2007-10-22 02:25:00,1.9363,1.93917,1.9363,1.93685,71000000.0
2007-10-22 02:30:00,1.93638,1.93638,1.933,1.93377,57000000.0
2007-10-22 02:35:00,1.9337,1.934,1.93316,1.93367,42000000.0
2007-10-22 02:40:00,1.93425,1.93444,1.93317,1.9339,50000000.0
2007-10-22 02:45:00,1.93351,1.93383,1.93272,1.9338,47000000.0
2007-10-22 02:50:00,1.93441,1.93507,1.93252,1.93268,43000000.0
2007-10-22 02:55:00,1.93303,1.93425,1.93248,1.93421,54000000.0
2007-10-22 03:00:00,1.93475,1.93527,1.93435,1.93464,43000000.0
2007-10-22 03:05:00,1.93504,1.93586,1.93458,1.93533,46000000.0
2007-10-22 03:10:00,1.93595,1.93595,1.9338,1.9338,51000000.0
2007-10-22 03:15:00,1.93325,1.93447,1.93267,1.93399,41000000.0
2007-10-22 03:20:00,1.93413,1.93613,1.93402,1.93553,38000000.0
2007-10-22 03:25:00,1.93563,1.93563,1.93312,1.93362,53000000.0
2007-10-22 03:30:00,1.93366,1.93448,1.93295,1.93311,46000000.0
2007-10-22 03:35:00,1.93319,1.93438,1.93308,1.93375,40000000.0
2007-10-22 03:40:00,1.93394,1.93416,1.93265,1.93374,42000000.0
2007-10-22 03:45:00,1.93392,1.9341,1.93319,1.93327,58000000.0
2007-10-22 03:50:00,1.93277,1.93277,1.93188,1.93239,43000000.0
2007-10-22 03:55:00,1.93205,1.93264,1.93153,1.93264,46000000.0
2007-10-22 04:00:00,1.93294,1.9338,1.93209,1.93266,72000000.0
2007-10-22 04:05:00,1.93219,1.93344,1.93189,1.93344,42000000.0
2007-10-22 04:10:00,1.93333,1.93372,1.93212,1.93261,43000000.0
2007-10-22 04:15:00,1.93342,1.93365,1.93171,1.93225,64000000.0
2007-10-22 04:20:00,1.9321,1.93267,1.93184,1.93223,48000000.0
2007-10-22 04:25:00,1.9323,1.93243,1.93029,1.93029,56000000.0
2007-10-22 04:30:00,1.93053,1.93056,1.92969,1.92984,56000000.0
2007-10-22 04:35:00,1.92955,1.92957,1.92668,1.92682,38000000.0
2007-10-22 04:40:00,1.9272,1.92917,1.92687,1.92917,46000000.0
2007-10-22 04:45:00,1.92921,1.92921,1.92735,1.92765,40000000.0
2007-10-22 04:50:00,1.92768,1.92793,1.92693,1.92693,49000000.0
2007-10-22 04:55:00,1.92717,1.92758,1.92668,1.92668,49000000.0
2007-10-22 05:00:00,1.92674,1.92721,1.92613,1.92622,40000000.0
2007-10-22 05:05:00,1.92715,1.92734,1.92577,1.92577,51000000.0
2007-10-22 05:10:00,1.92557,1.92564,1.92388,1.9253,60000000.0
2007-10-22 05:15:00,1.92497,1.92664,1.92496,1.92557,53000000.0
2007-10-22 05:20:00,1.92542,1.92624,1.92531,1.92546,79000000.0
2007-10-22 05:25:00,1.92519,1.92538,1.92459,1.92467,125000000.0
2007-10-22 05:30:00,1.92464,1.92512,1.92455,1.92486,43000000.0
2007-10-22 05:35:00,1.92499,1.92499,1.92413,1.92456,54000000.0
2007-10-22 05:40:00,1.92407,1.92407,1.92213,1.92262,51000000.0
2007-10-22 05:45:00,1.92254,1.92306,1.92253,1.92266,57000000.0
2007-10-22 05:50:00,1.9221,1.92282,1.92162,1.92233,82000000.0
2007-10-22 05:55:00,1.92208,1.92255,1.92202,1.92239,86000000.0
2007-10-22 06:00:00,1.92225,1.92272,1.92183,1.92185,72000000.0
2007-10-22 06:05:00,1.92171,1.92223,1.92072,1.92223,45000000.0
2007-10-22 06:10:00,1.92244,1.92328,1.92232,1.92317,47000000.0
2007-10-22 06:15:00,1.92362,1.92442,1.9231,1.9231,61000000.0
2007-10-22 06:20:00,1.92305,1.92452,1.92305,1.92348,77000000.0
2007-10-22 06:25:00,1.92386,1.92386,1.92239,1.92268,41000000.0
2007-10-22 06:30:00,1.9226,1.9228,1.92116,1.92116,88000000.0
2007-10-22 06:35:00,1.9199,1.92071,1.91857,1.92071,45000000.0
2007-10-22 06:40:00,1.92072,1.92072,1.91938,1.91982,42000000.0
2007-10-22 06:45:00,1.91895,1.91903,1.91502,1.91842,39000000.0
2007-10-22 06:50:00,1.91846,1.91937,1.91804,1.9188,46000000.0
2007-10-22 06:55:00,1.91924,1.91927,1.91769,1.91772,55000000.0
2007-10-22 07:00:00,1.91779,1.92009,1.91774,1.91776,56000000.0
2007-10-22 07:05:00,1.91792,1.91963,1.91754,1.91963,58000000.0
2007-10-22 07:10:00,1.9202,1.92026,1.91876,1.91904,61000000.0
2007-10-22 07:15:00,1.91921,1.92098,1.91918,1.92019,50000000.0
2007-10-22 07:20:00,1.9204,1.92395,1.92003,1.92371,60000000.0
2007-10-22 07:25:00,1.92349,1.92387,1.92185,1.92387,106000000.0
2007-10-22 07:30:00,1.92403,1.92445,1.92352,1.92414,76000000.0
2007-10-22 07:35:00,1.92414,1.92435,1.92314,1.92393,56000000.0
2007-10-22 07:40:00,1.92382,1.92387,1.92288,1.92359,72000000.0
2007-10-22 07:45:00,1.92357,1.92357,1.92211,1.92257,65000000.0
2007-10-22 07:50:00,1.92195,1.92213,1.92093,1.92172,97000000.0
2007-10-22 07:55:00,1.92202,1.92203,1.92115,1.92155,101000000.0
2007-10-22 08:00:00,1.92153,1.92273,1.92094,1.92145,106000000.0
2007-10-22 08:05:00,1.92162,1.92194,1.92131,1.92164,93000000.0
2007-10-22 08:10:00,1.9222,1.9222,1.92102,1.92106,118000000.0
2007-10-22 08:15:00,1.92126,1.92311,1.91952,1.92221,94000000.0
2007-10-22 08:20:00,1.92226,1.92311,1.91727,1.91727,91000000.0
2007-10-22 08:25:00,1.9171,1.91717,1.91555,1.91579,154000000.0
2007-10-22 08:30:00,1.91564,1.91564,1.91121,1.91124,216000000.0
2007-10-22 08:35:00,1.91146,1.91408,1.91146,1.91367,120000000.0
2007-10-22 08:40:00,1.91345,1.91815,1.91345,1.91815,123000000.0
2007-10-22 08:45:00,1.91883,1.92181,1.91863,1.92181,148000000.0
2007-10-22 08:50:00,1.92199,1.92199,1.92067,1.92118,232000000.0
2007-10-22 08:55:00,1.92115,1.92142,1.91996,1.92005,129000000.0
2007-10-22 09:00:00,1.9196,1.91982,1.91898,1.91982,98000000.0
2007-10-22 09:05:00,1.92076,1.92362,1.92021,1.92339,129000000.0
2007-10-22 09:10:00,1.92385,1.92453,1.92326,1.924,216000000.0
2007-10-22 09:15:00,1.92388,1.92388,1.92222,1.92227,232000000.0
2007-10-22 09:20:00,1.9218,1.92191,1.92032,1.9204,273000000.0
2007-10-22 09:25:00,1.92049,1.92073,1.91881,1.91907,194000000.0
2007-10-22 09:30:00,1.9192,1.91927,1.91851,1.91906,151000000.0
2007-10-22 09:35:00,1.91915,1.91981,1.9183,1.91975,228000000.0
2007-10-22 09:40:00,1.91958,1.92012,1.91958,1.91995,226000000.0
2007-10-22 09:45:00,1.91988,1.92009,1.9187,1.9189,136000000.0
2007-10-22 09:50:00,1.91896,1.91969,1.91896,1.91944,196000000.0
2007-10-22 09:55:00,1.91954,1.92074,1.91953,1.92074,190000000.0
2007-10-22 10:00:00,1.92096,1.92097,1.91977,1.91988,196000000.0
2007-10-22 10:05:00,1.91965,1.92078,1.91964,1.92078,232000000.0
2007-10-22 10:10:00,1.92104,1.92131,1.92008,1.92027,303000000.0
2007-10-22 10:15:00,1.92017,1.9214,1.92017,1.92124,225000000.0
2007-10-22 10:20:00,1.92125,1.92164,1.92095,1.92128,233000000.0
2007-10-22 10:25:00,1.92143,1.92213,1.92106,1.92163,301000000.0
2007-10-22 10:30:00,1.92152,1.92191,1.92087,1.92191,157000000.0
2007-10-22 10:35:00,1.92218,1.92234,1.92172,1.92203,140000000.0
2007-10-22 10:40:00,1.92176,1.92176,1.92065,1.9208,139000000.0
2007-10-22 10:45:00,1.92058,1.92161,1.92005,1.92161,165000000.0
2007-10-22 10:50:00,1.92156,1.9218,1.92114,1.9218,206000000.0
2007-10-22 10:55:00,1.92198,1.92258,1.92138,1.92234,176000000.0
2007-10-22 11:00:00,1.92234,1.923,1.92221,1.92258,178000000.0
2007-10-22 11:05:00,1.92264,1.92274,1.92223,1.92251,142000000.0
2007-10-22 11:10:00,1.9225,1.9225,1.92212,1.92215,236000000.0
2007-10-22 11:15:00,1.92203,1.92551,1.92203,1.92488,218000000.0
2007-10-22 11:20:00,1.92484,1.92556,1.92333,1.92434,229000000.0
2007-10-22 11:25:00,1.92397,1.92414,1.92245,1.92396,183000000.0
2007-10-22 11:30:00,1.92426,1.92437,1.92341,1.92341,173000000.0
2007-10-22 11:35:00,1.92327,1.92395,1.92326,1.92395,231000000.0
2007-10-22 11:40:00,1.9245,1.92636,1.9245,1.92617,185000000.0
2007-10-22 11:45:00,1.92592,1.92603,1.925,1.925,169000000.0
2007-10-22 11:50:00,1.92402,1.92469,1.92352,1.92423,188000000.0
2007-10-22 11:55:00,1.9245,1.92476,1.92393,1.92455,200000000.0
2007-10-22 12:00:00,1.92412,1.92412,1.92233,1.92263,150000000.0
2007-10-22 12:05:00,1.92228,1.92271,1.92143,1.92191,112000000.0
2007-10-22 12:10:00,1.9221,1.92388,1.9221,1.92372,149000000.0
2007-10-22 12:15:00,1.92407,1.92427,1.92372,1.92416,180000000.0
2007-10-22 12:20:00,1.92409,1.92426,1.92292,1.92292,178000000.0
2007-10-22 12:25:00,1.9229,1.92293,1.91881,1.91957,208000000.0
2007-10-22 12:30:00,1.92118,1.92118,1.91915,1.9198,188000000.0
2007-10-22 12:35:00,1.91938,1.92066,1.91853,1.92017,110000000.0
2007-10-22 12:40:00,1.92005,1.92319,1.92005,1.92182,82000000.0
2007-10-22 12:45:00,1.92136,1.92139,1.92055,1.92072,160000000.0
2007-10-22 12:50:00,1.92093,1.92361,1.91945,1.91945,129000000.0
2007-10-22 12:55:00,1.91856,1.92324,1.91856,1.9224,131000000.0
2007-10-22 13:00:00,1.92217,1.92217,1.9176,1.9176,91000000.0
2007-10-22 13:05:00,1.91753,1.91775,1.91561,1.91775,126000000.0
2007-10-22 13:10:00,1.91804,1.9226,1.91757,1.92233,104000000.0
2007-10-22 13:15:00,1.92261,1.92278,1.92086,1.92138,141000000.0
2007-10-22 13:20:00,1.92158,1.92167,1.92059,1.9211,165000000.0
2007-10-22 13:25:00,1.92116,1.92296,1.92081,1.92164,128000000.0
2007-10-22 13:30:00,1.9216,1.92176,1.91853,1.91879,118000000.0
2007-10-22 13:35:00,1.91875,1.92012,1.91823,1.91892,143000000.0
2007-10-22 13:40:00,1.91905,1.91933,1.91568,1.91594,145000000.0
2007-10-22 13:45:00,1.91571,1.91786,1.91536,1.91769,101000000.0
2007-10-22 13:50:00,1.91776,1.91776,1.91638,1.9165,144000000.0
2007-10-22 13:55:00,1.91697,1.9176,1.91665,1.91758,144000000.0
2007-10-22 14:00:00,1.91772,1.91776,1.91693,1.91708,124000000.0
2007-10-22 14:05:00,1.91715,1.91724,1.91613,1.91645,128000000.0
2007-10-22 14:10:00,1.91603,1.91624,1.91288,1.91288,104000000.0
2007-10-22 14:15:00,1.91301,1.91381,1.91251,1.91278,86000000.0
2007-10-22 14:20:00,1.91267,1.91414,1.91255,1.91296,84000000.0
2007-10-22 14:25:00,1.91226,1.91325,1.912,1.91293,75000000.0
2007-10-22 14:30:00,1.91293,1.91338,1.9122,1.91274,67000000.0
2007-10-22 14:35:00,1.9132,1.91408,1.91319,1.91408,41000000.0
2007-10-22 14:40:00,1.91424,1.91424,1.91226,1.91247,43000000.0
2007-10-22 14:45:00,1.91246,1.9128,1.9101,1.91021,41000000.0
2007-10-22 14:50:00,1.90978,1.91174,1.90974,1.91068,39000000.0
2007-10-22 14:55:00,1.91045,1.91247,1.90947,1.91247,38000000.0
2007-10-22 15:00:00,1.91292,1.91546,1.91292,1.91538,37000000.0
2007-10-22 15:05:00,1.91539,1.91618,1.91457,1.91457,41000000.0
2007-10-22 15:10:00,1.91416,1.91449,1.91198,1.91247,47000000.0
2007-10-22 15:15:00,1.91188,1.91302,1.91012,1.91278,41000000.0
2007-10-22 15:20:00,1.91214,1.91287,1.91177,1.91287,42000000.0
2007-10-22 15:25:00,1.91276,1.91352,1.91265,1.91317,39000000.0
2007-10-22 15:30:00,1.91335,1.91429,1.91291,1.91395,45000000.0
2007-10-22 15:35:00,1.914,1.9144,1.91182,1.91302,39000000.0
2007-10-22 15:40:00,1.91336,1.91336,1.91079,1.91113,44000000.0
2007-10-22 15:45:00,1.91117,1.9113,1.91019,1.91116,40000000.0
2007-10-22 15:50:00,1.91056,1.91187,1.90924,1.91102,42000000.0
2007-10-22 15:55:00,1.91115,1.91155,1.91029,1.9108,43000000.0
2007-10-22 16:00:00,1.91084,1.912,1.91071,1.91071,43000000.0
2007-10-22 16:05:00,1.91087,1.91117,1.91017,1.91049,44000000.0
2007-10-22 16:10:00,1.90987,1.9103,1.90881,1.91,44000000.0
2007-10-22 16:15:00,1.90984,1.91163,1.90944,1.91118,47000000.0
2007-10-22 16:20:00,1.91109,1.91154,1.91066,1.91084,44000000.0
2007-10-22 16:25:00,1.91099,1.91129,1.90992,1.91031,43000000.0
2007-10-22 16:30:00,1.91016,1.91016,1.90734,1.90777,42000000.0
2007-10-22 16:35:00,1.90777,1.90839,1.90758,1.90818,38000000.0
2007-10-22 16:40:00,1.90828,1.90984,1.90823,1.9087,42000000.0
2007-10-22 16:45:00,1.90878,1.90886,1.90752,1.90765,47000000.0
2007-10-22 16:50:00,1.90836,1.90883,1.90742,1.90843,39000000.0
2007-10-22 16:55:00,1.90797,1.91093,1.90681,1.90808,44000000.0
2007-10-22 17:00:00,1.90835,1.91002,1.90758,1.9098,40000000.0
2007-10-22 17:05:00,1.90997,1.91213,1.90997,1.9108,44000000.0
2007-10-22 17:10:00,1.91092,1.91108,1.91004,1.91057,40000000.0
2007-10-22 17:15:00,1.91068,1.91108,1.90959,1.90959,40000000.0
2007-10-22 17:20:00,1.90963,1.91004,1.90894,1.90894,41000000.0
2007-10-22 17:25:00,1.90848,1.90888,1.90719,1.90719,38000000.0
2007-10-22 17:30:00,1.90705,1.90744,1.90631,1.90694,45000000.0
2007-10-22 17:35:00,1.90626,1.90865,1.90582,1.90765,36000000.0
2007-10-22 17:40:00,1.908,1.90881,1.90772,1.90851,45000000.0
2007-10-22 17:45:00,1.90831,1.90914,1.9077,1.90868,37000000.0
2007-10-22 17:50:00,1.90845,1.90864,1.90624,1.90709,39000000.0
2007-10-22 17:55:00,1.90699,1.90816,1.90679,1.90715,44000000.0
2007-10-22 18:00:00,1.90731,1.90871,1.90712,1.90849,44000000.0
2007-10-22 18:05:00,1.90879,1.90972,1.90811,1.90955,44000000.0
2007-10-22 18:10:00,1.90979,1.91127,1.90886,1.91003,45000000.0
2007-10-22 18:15:00,1.90987,1.91065,1.90957,1.90978,46000000.0
2007-10-22 18:20:00,1.90971,1.9104,1.9084,1.90969,47000000.0
2007-10-22 18:25:00,1.90962,1.91019,1.90952,1.90958,36000000.0
2007-10-22 18:30:00,1.90887,1.90887,1.90486,1.9052,46000000.0
2007-10-22 18:35:00,1.90536,1.90722,1.90529,1.90672,38000000.0
2007-10-22 18:40:00,1.90662,1.90669,1.90519,1.9058,41000000.0
2007-10-22 18:45:00,1.90562,1.90589,1.90428,1.9044,44000000.0
2007-10-22 18:50:00,1.90361,1.90362,1.9017,1.90256,44000000.0
2007-10-22 18:55:00,1.90263,1.90322,1.90192,1.90264,41000000.0
2007-10-22 19:00:00,1.90253,1.90303,1.90226,1.90283,37000000.0
2007-10-22 19:05:00,1.90294,1.90391,1.90184,1.90389,40000000.0
2007-10-22 19:10:00,1.90397,1.90466,1.90236,1.90371,44000000.0
2007-10-22 19:15:00,1.90358,1.90391,1.90236,1.9033,47000000.0
2007-10-22 19:20:00,1.90332,1.90432,1.90265,1.90431,47000000.0
2007-10-22 19:25:00,1.90394,1.90398,1.90083,1.90103,41000000.0
2007-10-22 19:30:00,1.90094,1.90161,1.90028,1.90117,42000000.0
2007-10-22 19:35:00,1.90128,1.90357,1.90128,1.90347,38000000.0
2007-10-22 19:40:00,1.90413,1.90423,1.90372,1.90405,42000000.0
2007-10-22 19:45:00,1.90418,1.90489,1.90347,1.9035,40000000.0
2007-10-22 19:50:00,1.90338,1.90342,1.90265,1.90305,36000000.0
2007-10-22 19:55:00,1.90288,1.90343,1.9025,1.90329,41000000.0
2007-10-22 20:00:00,1.90336,1.90394,1.90307,1.90394,39000000.0
2007-10-22 20:05:00,1.90423,1.90443,1.90081,1.90146,45000000.0
2007-10-22 20:10:00,1.90117,1.90203,1.90081,1.90188,40000000.0
2007-10-22 20:15:00,1.90167,1.90217,1.90129,1.90129,42000000.0
2007-10-22 20:20:00,1.90122,1.90326,1.90122,1.90318,40000000.0
2007-10-22 20:25:00,1.90265,1.90266,1.90214,1.90247,43000000.0
2007-10-22 20:30:00,1.9027,1.9027,1.90235,1.9027,37000000.0
2007-10-22 20:35:00,1.9027,1.90419,1.90262,1.90415,46000000.0
2007-10-22 20:40:00,1.9041,1.9052,1.90381,1.90381,45000000.0
2007-10-22 20:45:00,1.90369,1.90511,1.90329,1.90449,39000000.0
2007-10-22 20:50:00,1.90453,1.90457,1.90392,1.90415,50000000.0
2007-10-22 20:55:00,1.90428,1.90569,1.90399,1.90554,38000000.0
2007-10-22 21:00:00,1.90564,1.90679,1.90462,1.90636,36000000.0
2007-10-22 21:05:00,1.90567,1.90631,1.90564,1.90608,43000000.0
2007-10-22 21:10:00,1.90611,1.90758,1.90604,1.90714,41000000.0
2007-10-22 21:15:00,1.90712,1.90725,1.90547,1.90567,42000000.0
2007-10-22 21:20:00,1.90607,1.90692,1.90604,1.90655,49000000.0
2007-10-22 21:25:00,1.90661,1.90694,1.90645,1.9066,36000000.0
2007-10-22 21:30:00,1.90634,1.90639,1.90498,1.90523,45000000.0
2007-10-22 21:35:00,1.90528,1.90556,1.90451,1.9051,44000000.0
2007-10-22 21:40:00,1.90514,1.90524,1.90336,1.90355,40000000.0
2007-10-22 21:45:00,1.90353,1.90376,1.90246,1.90262,42000000.0
2007-10-22 21:50:00,1.90262,1.90296,1.90222,1.90296,36000000.0
2007-10-22 21:55:00,1.90261,1.9027,1.90113,1.90137,37000000.0
2007-10-22 22:00:00,1.90136,1.90196,1.90107,1.9016,42000000.0
2007-10-22 22:05:00,1.90156,1.90156,1.90106,1.90123,42000000.0
2007-10-22 22:10:00,1.90141,1.90155,1.89997,1.90046,42000000.0
2007-10-22 22:15:00,1.89971,1.89971,1.89618,1.8978,40000000.0
2007-10-22 22:20:00,1.8979,1.89893,1.89753,1.89811,39000000.0
2007-10-22 22:25:00,1.8978,1.8981,1.89689,1.89731,40000000.0
2007-10-22 22:30:00,1.89739,1.89751,1.89638,1.89638,38000000.0
2007-10-22 22:35:00,1.89595,1.89657,1.89595,1.8965,43000000.0
2007-10-22 22:40:00,1.89653,1.89811,1.89647,1.89811,43000000.0
2007-10-22 22:45:00,1.89859,1.89909,1.89813,1.89816,45000000.0
2007-10-22 22:50:00,1.89792,1.89821,1.8976,1.89815,40000000.0
2007-10-22 22:55:00,1.89835,1.89909,1.89811,1.89818,35000000.0
2007-10-22 23:00:00,1.89815,1.89874,1.89787,1.89834,39000000.0
2007-10-22 23:05:00,1.89778,1.89855,1.89728,1.8974,42000000.0
2007-10-22 23:10:00,1.89744,1.89809,1.89717,1.89791,43000000.0
2007-10-22 23:15:00,1.89777,1.89777,1.89724,1.89737,41000000.0
2007-10-22 23:20:00,1.89724,1.89742,1.89596,1.89617,44000000.0
2007-10-22 23:25:00,1.89612,1.89613,1.89542,1.89603,43000000.0
2007-10-22 23:30:00,1.89595,1.89645,1.89591,1.89636,41000000.0
2007-10-22 23:35:00,1.89618,1.89618,1.89521,1.89521,43000000.0
2007-10-22 23:40:00,1.89521,1.89582,1.89514,1.89567,36000000.0
2007-10-22 23:45:00,1.8957,1.89592,1.89535,1.89544,40000000.0
2007-10-22 23:50:00,1.8953,1.8953,1.89295,1.89477,44000000.0
2007-10-22 23:55:00,1.8945,1.89526,1.8945,1.89507,41000000.0
2007-10-23 00:00:00,1.89461,1.89474,1.89426,1.89465,37000000.0
2007-10-23 00:05:00,1.89471,1.89569,1.89458,1.89549,41000000.0
2007-10-23 00:10:00,1.89563,1.89604,1.89546,1.89572,39000000.0
2007-10-23 00:15:00,1.89559,1.89572,1.89308,1.89314,42000000.0
2007-10-23 00:20:00,1.89248,1.89272,1.89144,1.89144,44000000.0
2007-10-23 00:25:00,1.8912,1.89379,1.89098,1.89274,37000000.0
2007-10-23 00:30:00,1.89206,1.89269,1.8913,1.89138,47000000.0
2007-10-23 00:35:00,1.89165,1.89185,1.88966,1.89148,36000000.0
2007-10-23 00:40:00,1.89128,1.89267,1.89084,1.89238,42000000.0
2007-10-23 00:45:00,1.89222,1.89287,1.89213,1.89282,46000000.0
2007-10-23 00:50:00,1.89279,1.8934,1.89279,1.8934,36000000.0
2007-10-23 00:55:00,1.8937,1.89379,1.89317,1.89332,36000000.0
2007-10-23 01:00:00,1.89359,1.89373,1.89338,1.89372,41000000.0
2007-10-23 01:05:00,1.89409,1.8942,1.89225,1.89364,41000000.0
2007-10-23 01:10:00,1.89324,1.89432,1.89294,1.89397,45000000.0
2007-10-23 01:15:00,1.89426,1.8948,1.89422,1.89451,41000000.0
2007-10-23 01:20:00,1.89444,1.89446,1.89336,1.89397,40000000.0
2007-10-23 01:25:00,1.8938,1.8938,1.89249,1.89308,36000000.0
2007-10-23 01:30:00,1.89303,1.89325,1.89214,1.89321,40000000.0
2007-10-23 01:35:00,1.89351,1.89461,1.8933,1.8946,42000000.0
2007-10-23 01:40:00,1.89505,1.89607,1.89483,1.89598,43000000.0
2007-10-23 01:45:00,1.89619,1.89628,1.89518,1.89548,41000000.0
2007-10-23 01:50:00,1.8953,1.89559,1.89473,1.89488,43000000.0
2007-10-23 01:55:00,1.89473,1.89538,1.8933,1.89431,41000000.0
2007-10-23 02:00:00,1.89427,1.89479,1.89399,1.89416,59000000.0
2007-10-23 02:05:00,1.89425,1.8959,1.89425,1.8959,55000000.0
2007-10-23 02:10:00,1.89595,1.89751,1.89575,1.89732,43000000.0
2007-10-23 02:15:00,1.89737,1.89739,1.89551,1.89594,40000000.0
2007-10-23 02:20:00,1.89581,1.89634,1.89497,1.89622,48000000.0
2007-10-23 02:25:00,1.89596,1.89601,1.89536,1.89539,71000000.0
2007-10-23 02:30:00,1.89551,1.89556,1.89493,1.89533,57000000.0
2007-10-23 02:35:00,1.89536,1.89675,1.89527,1.89631,42000000.0
2007-10-23 02:40:00,1.89629,1.89684,1.89595,1.89611,46000000.0
2007-10-23 02:45:00,1.89604,1.89604,1.89523,1.89541,47000000.0
2007-10-23 02:50:00,1.89535,1.89587,1.89509,1.89577,43000000.0
2007-10-23 02:55:00,1.89588,1.89659,1.89571,1.8963,54000000.0
2007-10-23 03:00:00,1.8961,1.8961,1.89449,1.89468,43000000.0
2007-10-23 03:05:00,1.89465,1.8953,1.89434,1.89436,46000000.0
2007-10-23 03:10:00,1.89437,1.89483,1.89409,1.89436,51000000.0
2007-10-23 03:15:00,1.89456,1.89485,1.8941,1.89443,41000000.0
2007-10-23 03:20:00,1.8947,1.89519,1.89278,1.8951,38000000.0
2007-10-23 03:25:00,1.89525,1.89587,1.89508,1.89581,53000000.0
2007-10-23 03:30:00,1.89562,1.89574,1.89492,1.89492,46000000.0
2007-10-23 03:35:00,1.8949,1.89563,1.89478,1.89513,40000000.0
2007-10-23 03:40:00,1.89511,1.89605,1.89477,1.89596,42000000.0
2007-10-23 03:45:00,1.89616,1.89678,1.89616,1.89658,58000000.0
2007-10-23 03:50:00,1.89582,1.89582,1.89454,1.8947,43000000.0
2007-10-23 03:55:00,1.8946,1.89498,1.89403,1.89403,46000000.0
2007-10-23 04:00:00,1.89368,1.89401,1.89273,1.89273,72000000.0
2007-10-23 04:05:00,1.89266,1.89345,1.8923,1.89345,42000000.0
2007-10-23 04:10:00,1.89346,1.89346,1.89272,1.89272,43000000.0
2007-10-23 04:15:00,1.8926,1.89261,1.88936,1.8915,64000000.0
2007-10-23 04:20:00,1.89127,1.89134,1.88983,1.88983,48000000.0
2007-10-23 04:25:00,1.88958,1.89134,1.8894,1.89108,56000000.0
2007-10-23 04:30:00,1.89095,1.8919,1.89026,1.89164,56000000.0
2007-10-23 04:35:00,1.89189,1.89205,1.89043,1.89103,38000000.0
2007-10-23 04:40:00,1.89115,1.89115,1.8904,1.89068,46000000.0
2007-10-23 04:45:00,1.89086,1.89115,1.89019,1.89022,40000000.0
2007-10-23 04:50:00,1.88974,1.89147,1.88918,1.89121,49000000.0
2007-10-23 04:55:00,1.89127,1.89154,1.89091,1.89103,49000000.0
2007-10-23 05:00:00,1.89172,1.89242,1.89172,1.89181,40000000.0
2007-10-23 05:05:00,1.89194,1.89234,1.89194,1.892,51000000.0
2007-10-23 05:10:00,1.892,1.89266,1.89152,1.89207,60000000.0
2007-10-23 05:15:00,1.89229,1.8924,1.89196,1.89227,53000000.0
2007-10-23 05:20:00,1.89199,1.89213,1.8906,1.8907,79000000.0
2007-10-23 05:25:00,1.8908,1.89122,1.8907,1.89101,125000000.0
2007-10-23 05:30:00,1.89129,1.89151,1.88974,1.88974,43000000.0
2007-10-23 05:35:00,1.88932,1.8901,1.8885,1.88988,54000000.0
2007-10-23 05:40:00,1.88986,1.8909,1.88963,1.89012,51000000.0
2007-10-23 05:45:00,1.8899,1.89153,1.8899,1.89016,57000000.0
2007-10-23 05:50:00,1.89021,1.89052,1.88972,1.88978,82000000.0
2007-10-23 05:55:00,1.88949,1.88972,1.88921,1.88938,86000000.0
2007-10-23 06:00:00,1.88941,1.88973,1.88865,1.88865,72000000.0
2007-10-23 06:05:00,1.88854,1.88871,1.88798,1.88798,45000000.0
2007-10-23 06:10:00,1.88808,1.89031,1.88808,1.88904,47000000.0
2007-10-23 06:15:00,1.88903,1.88957,1.88874,1.88895,61000000.0
2007-10-23 06:20:00,1.88896,1.88953,1.88879,1.88939,77000000.0
2007-10-23 06:25:00,1.88943,1.88949,1.8889,1.88907,41000000.0
2007-10-23 06:30:00,1.88921,1.88933,1.88833,1.88861,88000000.0
2007-10-23 06:35:00,1.88877,1.89115,1.88862,1.89065,45000000.0
2007-10-23 06:40:00,1.89063,1.89436,1.89063,1.89393,42000000.0
2007-10-23 06:45:00,1.89322,1.89322,1.88958,1.8917,39000000.0
2007-10-23 06:50:00,1.8918,1.89225,1.8909,1.89211,46000000.0
2007-10-23 06:55:00,1.89185,1.89213,1.89136,1.89145,55000000.0
2007-10-23 07:00:00,1.89117,1.89131,1.88899,1.88989,56000000.0
2007-10-23 07:05:00,1.89016,1.89047,1.89,1.89047,58000000.0
2007-10-23 07:10:00,1.89051,1.89057,1.88913,1.88991,61000000.0
2007-10-23 07:15:00,1.8898,1.89005,1.88907,1.88907,50000000.0
2007-10-23 07:20:00,1.88912,1.89021,1.88912,1.89006,60000000.0
2007-10-23 07:25:00,1.89004,1.89016,1.88952,1.8901,106000000.0
2007-10-23 07:30:00,1.89013,1.89026,1.88714,1.8884,76000000.0
2007-10-23 07:35:00,1.88849,1.88849,1.88697,1.88764,56000000.0
2007-10-23 07:40:00,1.88754,1.88813,1.88689,1.88689,72000000.0
2007-10-23 07:45:00,1.88681,1.88876,1.88681,1.88819,65000000.0
2007-10-23 07:50:00,1.88824,1.88868,1.88767,1.88844,97000000.0
2007-10-23 07:55:00,1.88837,1.88848,1.888,1.8883,101000000.0
2007-10-23 08:00:00,1.88805,1.88806,1.88573,1.88595,106000000.0
2007-10-23 08:05:00,1.88598,1.88666,1.88554,1.88642,93000000.0
2007-10-23 08:10:00,1.88602,1.88655,1.88558,1.88605,118000000.0
2007-10-23 08:15:00,1.88604,1.88604,1.88463,1.88463,94000000.0
2007-10-23 08:20:00,1.88474,1.88585,1.88409,1.88466,91000000.0
2007-10-23 08:25:00,1.88475,1.8854,1.88433,1.88516,154000000.0
2007-10-23 08:30:00,1.88508,1.88539,1.88487,1.88496,216000000.0
2007-10-23 08:35:00,1.88505,1.88522,1.88425,1.88437,120000000.0
2007-10-23 08:40:00,1.88437,1.88637,1.88437,1.88628,123000000.0
2007-10-23 08:45:00,1.88699,1.88774,1.88679,1.88721,148000000.0
2007-10-23 08:50:00,1.88748,1.88748,1.88663,1.88727,232000000.0
2007-10-23 08:55:00,1.88753,1.88789,1.88704,1.88782,129000000.0
2007-10-23 09:00:00,1.88782,1.88829,1.88645,1.88666,98000000.0
2007-10-23 09:05:00,1.8872,1.88908,1.8872,1.88899,129000000.0
2007-10-23 09:10:00,1.88883,1.88927,1.88852,1.88927,216000000.0
2007-10-23 09:15:00,1.88895,1.89025,1.88848,1.89006,232000000.0
2007-10-23 09:20:00,1.89001,1.89065,1.88986,1.89006,273000000.0
2007-10-23 09:25:00,1.89016,1.89121,1.88938,1.89111,194000000.0
2007-10-23 09:30:00,1.89097,1.89107,1.89013,1.8904,151000000.0
2007-10-23 09:35:00,1.89053,1.89148,1.89053,1.89148,228000000.0
2007-10-23 09:40:00,1.89164,1.89164,1.88965,1.88984,226000000.0
2007-10-23 09:45:00,1.89034,1.89046,1.88972,1.89016,136000000.0
2007-10-23 09:50:00,1.89029,1.89213,1.89026,1.89213,196000000.0
2007-10-23 09:55:00,1.89194,1.89223,1.89153,1.89153,190000000.0
2007-10-23 10:00:00,1.89155,1.89155,1.89073,1.89093,196000000.0
2007-10-23 10:05:00,1.89091,1.89167,1.89066,1.8914,232000000.0
2007-10-23 10:10:00,1.89151,1.89214,1.89051,1.89073,303000000.0
2007-10-23 10:15:00,1.89031,1.89069,1.88979,1.88994,225000000.0
2007-10-23 10:20:00,1.89,1.89004,1.88883,1.88946,233000000.0
2007-10-23 10:25:00,1.88951,1.88982,1.88879,1.88879,301000000.0
2007-10-23 10:30:00,1.88823,1.88862,1.88683,1.88723,157000000.0
2007-10-23 10:35:00,1.88712,1.88776,1.88689,1.88748,140000000.0
2007-10-23 10:40:00,1.88747,1.88848,1.88747,1.88843,139000000.0
2007-10-23 10:45:00,1.8886,1.88885,1.88815,1.8882,165000000.0
2007-10-23 10:50:00,1.88782,1.88838,1.88699,1.88822,206000000.0
2007-10-23 10:55:00,1.88817,1.88885,1.88794,1.8885,176000000.0
2007-10-23 11:00:00,1.88829,1.88874,1.88827,1.88827,178000000.0
2007-10-23 11:05:00,1.88815,1.88896,1.88815,1.88855,142000000.0
2007-10-23 11:10:00,1.88859,1.88878,1.88816,1.88871,236000000.0
2007-10-23 11:15:00,1.88894,1.88998,1.88894,1.88932,218000000.0
2007-10-23 11:20:00,1.88933,1.88948,1.88867,1.88885,229000000.0
2007-10-23 11:25:00,1.88905,1.89018,1.88866,1.88984,183000000.0
2007-10-23 11:30:00,1.88965,1.88989,1.8894,1.88958,173000000.0
2007-10-23 11:35:00,1.88951,1.88991,1.8891,1.88939,231000000.0
2007-10-23 11:40:00,1.88937,1.88979,1.88918,1.88951,185000000.0
2007-10-23 11:45:00,1.88945,1.88945,1.88806,1.88817,169000000.0
2007-10-23 11:50:00,1.88835,1.88852,1.88687,1.88746,188000000.0
2007-10-23 11:55:00,1.88746,1.88832,1.8873,1.88827,200000000.0
2007-10-23 12:00:00,1.88803,1.8883,1.88757,1.88824,150000000.0
2007-10-23 12:05:00,1.88819,1.88829,1.88706,1.88746,112000000.0
2007-10-23 12:10:00,1.88754,1.88818,1.88722,1.88818,149000000.0
2007-10-23 12:15:00,1.88829,1.88982,1.88819,1.88977,180000000.0
2007-10-23 12:20:00,1.88993,1.8907,1.88974,1.89048,178000000.0
2007-10-23 12:25:00,1.89069,1.89073,1.88725,1.88795,208000000.0
2007-10-23 12:30:00,1.8901,1.89018,1.88812,1.89002,188000000.0
2007-10-23 12:35:00,1.88996,1.89028,1.8897,1.88988,110000000.0
2007-10-23 12:40:00,1.88995,1.89037,1.88992,1.89016,82000000.0
2007-10-23 12:45:00,1.89022,1.89027,1.88847,1.8885,160000000.0
2007-10-23 12:50:00,1.88889,1.88889,1.88714,1.888,129000000.0
2007-10-23 12:55:00,1.88829,1.88843,1.88563,1.88563,131000000.0
2007-10-23 13:00:00,1.88534,1.88701,1.88518,1.88701,91000000.0
2007-10-23 13:05:00,1.88715,1.88839,1.887,1.8877,126000000.0
2007-10-23 13:10:00,1.88744,1.88804,1.88726,1.88804,104000000.0
2007-10-23 13:15:00,1.88845,1.88852,1.88726,1.88747,141000000.0
2007-10-23 13:20:00,1.88735,1.88972,1.88735,1.88954,165000000.0
2007-10-23 13:25:00,1.88947,1.88947,1.88834,1.88834,128000000.0
2007-10-23 13:30:00,1.88875,1.88997,1.88875,1.88976,118000000.0
2007-10-23 13:35:00,1.88936,1.88984,1.88902,1.88938,143000000.0
2007-10-23 13:40:00,1.88945,1.89031,1.88941,1.88959,145000000.0
2007-10-23 13:45:00,1.88958,1.88997,1.88907,1.88907,101000000.0
2007-10-23 13:50:00,1.88907,1.88969,1.88844,1.88861,144000000.0
2007-10-23 13:55:00,1.88891,1.8914,1.88891,1.8914,144000000.0
2007-10-23 14:00:00,1.89112,1.8921,1.89064,1.89145,124000000.0
2007-10-23 14:05:00,1.89107,1.89107,1.88939,1.88974,128000000.0
2007-10-23 14:10:00,1.8897,1.89028,1.88959,1.88998,104000000.0
2007-10-23 14:15:00,1.89018,1.8903,1.8893,1.88933,86000000.0
2007-10-23 14:20:00,1.88943,1.88947,1.88841,1.88885,84000000.0
2007-10-23 14:25:00,1.88892,1.88988,1.88827,1.88839,75000000.0
2007-10-23 14:30:00,1.88859,1.88972,1.88859,1.8893,67000000.0
2007-10-23 14:35:00,1.8885,1.8885,1.88748,1.88847,41000000.0
2007-10-23 14:40:00,1.88864,1.8903,1.88813,1.88844,43000000.0
2007-10-23 14:45:00,1.88794,1.88904,1.88758,1.88792,41000000.0
2007-10-23 14:50:00,1.88757,1.88831,1.88731,1.88808,39000000.0
2007-10-23 14:55:00,1.88798,1.88879,1.88773,1.88846,38000000.0
2007-10-23 15:00:00,1.88848,1.88848,1.8866,1.88677,37000000.0
2007-10-23 15:05:00,1.88642,1.88642,1.88283,1.8837,41000000.0
2007-10-23 15:10:00,1.8837,1.88528,1.8835,1.88418,47000000.0
2007-10-23 15:15:00,1.88431,1.88443,1.88313,1.8834,41000000.0
2007-10-23 15:20:00,1.8837,1.88396,1.88341,1.88385,42000000.0
2007-10-23 15:25:00,1.884,1.8853,1.884,1.88529,39000000.0
2007-10-23 15:30:00,1.88541,1.88561,1.88456,1.88492,45000000.0
2007-10-23 15:35:00,1.88486,1.88568,1.88376,1.88463,39000000.0
2007-10-23 15:40:00,1.88482,1.887,1.88482,1.887,44000000.0
2007-10-23 15:45:00,1.88716,1.89042,1.88716,1.89009,40000000.0
2007-10-23 15:50:00,1.88938,1.89076,1.88892,1.8892,42000000.0
2007-10-23 15:55:00,1.88931,1.89086,1.88902,1.88931,43000000.0
2007-10-23 16:00:00,1.88957,1.89031,1.8891,1.88977,43000000.0
2007-10-23 16:05:00,1.88954,1.88962,1.88692,1.88761,44000000.0
2007-10-23 16:10:00,1.88781,1.88907,1.88716,1.8879,44000000.0
2007-10-23 16:15:00,1.88797,1.8903,1.88797,1.89019,47000000.0
2007-10-23 16:20:00,1.89093,1.89157,1.89076,1.89116,44000000.0
2007-10-23 16:25:00,1.89123,1.89123,1.89074,1.89085,43000000.0
2007-10-23 16:30:00,1.89089,1.89147,1.8905,1.89119,42000000.0
2007-10-23 16:35:00,1.89103,1.8914,1.89053,1.89091,38000000.0
2007-10-23 16:40:00,1.89108,1.89128,1.89025,1.89084,42000000.0
2007-10-23 16:45:00,1.8908,1.8923,1.8908,1.8917,47000000.0
2007-10-23 16:50:00,1.89161,1.89241,1.8905,1.89241,39000000.0
2007-10-23 16:55:00,1.89233,1.89357,1.89038,1.89239,44000000.0
2007-10-23 17:00:00,1.89267,1.89329,1.89107,1.8925,40000000.0
2007-10-23 17:05:00,1.89261,1.896,1.89254,1.896,44000000.0
2007-10-23 17:10:00,1.89611,1.89644,1.89268,1.89644,40000000.0
2007-10-23 17:15:00,1.89652,1.89654,1.89478,1.89535,40000000.0
2007-10-23 17:20:00,1.89539,1.89751,1.89493,1.89719,41000000.0
2007-10-23 17:25:00,1.89647,1.89647,1.89443,1.89457,38000000.0
2007-10-23 17:30:00,1.89461,1.89731,1.89439,1.89731,45000000.0
2007-10-23 17:35:00,1.8976,1.8976,1.89497,1.89513,36000000.0
2007-10-23 17:40:00,1.89541,1.89541,1.89414,1.89435,45000000.0
2007-10-23 17:45:00,1.8944,1.8944,1.89275,1.89308,37000000.0
2007-10-23 17:50:00,1.89348,1.89385,1.89255,1.89255,39000000.0
2007-10-23 17:55:00,1.89253,1.89256,1.89159,1.89242,44000000.0
2007-10-23 18:00:00,1.89239,1.89251,1.89064,1.89111,44000000.0
2007-10-23 18:05:00,1.89118,1.89136,1.8908,1.89099,44000000.0
2007-10-23 18:10:00,1.89113,1.89211,1.8902,1.8902,45000000.0
2007-10-23 18:15:00,1.89019,1.89024,1.88882,1.88917,46000000.0
2007-10-23 18:20:00,1.88933,1.8898,1.88775,1.889,47000000.0
2007-10-23 18:25:00,1.88907,1.88924,1.88777,1.88873,36000000.0
2007-10-23 18:30:00,1.88892,1.88892,1.88715,1.88753,46000000.0
2007-10-23 18:35:00,1.88753,1.88753,1.88583,1.88641,38000000.0
2007-10-23 18:40:00,1.88609,1.88609,1.88448,1.88448,41000000.0
2007-10-23 18:45:00,1.88409,1.88468,1.88304,1.88304,44000000.0
2007-10-23 18:50:00,1.88342,1.88655,1.88342,1.88649,44000000.0
2007-10-23 18:55:00,1.88641,1.88674,1.88534,1.88664,41000000.0
2007-10-23 19:00:00,1.88659,1.8896,1.88646,1.88948,37000000.0
2007-10-23 19:05:00,1.88957,1.89036,1.88621,1.88653,40000000.0
2007-10-23 19:10:00,1.8864,1.88658,1.88434,1.88609,44000000.0
2007-10-23 19:15:00,1.88592,1.88614,1.88432,1.88554,47000000.0
2007-10-23 19:20:00,1.88524,1.88537,1.88468,1.88503,47000000.0
2007-10-23 19:25:00,1.88529,1.88565,1.88516,1.88564,41000000.0
2007-10-23 19:30:00,1.88556,1.88621,1.88502,1.88522,42000000.0
2007-10-23 19:35:00,1.88468,1.88532,1.88425,1.88508,38000000.0
2007-10-23 19:40:00,1.88503,1.88516,1.88422,1.88425,42000000.0
2007-10-23 19:45:00,1.88445,1.88461,1.88368,1.88412,40000000.0
2007-10-23 19:50:00,1.88412,1.88429,1.88369,1.88388,36000000.0
2007-10-23 19:55:00,1.88376,1.88446,1.88369,1.88369,41000000.0
2007-10-23 20:00:00,1.88347,1.88348,1.88292,1.88315,39000000.0
2007-10-23 20:05:00,1.88307,1.88338,1.88263,1.88318,45000000.0
2007-10-23 20:10:00,1.88305,1.88377,1.8828,1.88369,40000000.0
2007-10-23 20:15:00,1.88398,1.88456,1.88398,1.8841,42000000.0
2007-10-23 20:20:00,1.88431,1.88432,1.88346,1.8836,40000000.0
2007-10-23 20:25:00,1.88327,1.88337,1.88092,1.88254,43000000.0
2007-10-23 20:30:00,1.88332,1.88396,1.88184,1.8824,37000000.0
2007-10-23 20:35:00,1.88249,1.88393,1.88249,1.88362,46000000.0
2007-10-23 20:40:00,1.88337,1.88392,1.88308,1.88308,45000000.0
2007-10-23 20:45:00,1.88293,1.88422,1.88273,1.88358,39000000.0
2007-10-23 20:50:00,1.88371,1.8838,1.88319,1.88349,50000000.0
2007-10-23 20:55:00,1.88333,1.88441,1.88319,1.88375,38000000.0
2007-10-23 21:00:00,1.88418,1.88541,1.88403,1.88519,36000000.0
2007-10-23 21:05:00,1.88485,1.88541,1.88485,1.88506,43000000.0
2007-10-23 21:10:00,1.88442,1.88543,1.88418,1.88466,41000000.0
2007-10-23 21:15:00,1.88491,1.88522,1.88443,1.88483,42000000.0
2007-10-23 21:20:00,1.88447,1.88471,1.88418,1.8844,39000000.0
2007-10-23 21:25:00,1.88409,1.88418,1.88307,1.88334,36000000.0
2007-10-23 21:30:00,1.88394,1.8841,1.88169,1.88214,45000000.0
2007-10-23 21:35:00,1.88234,1.88288,1.88194,1.88288,44000000.0
2007-10-23 21:40:00,1.88282,1.8834,1.88173,1.88179,40000000.0
2007-10-23 21:45:00,1.88144,1.88144,1.87893,1.88067,42000000.0
2007-10-23 21:50:00,1.88102,1.88284,1.88102,1.88132,36000000.0
2007-10-23 21:55:00,1.88054,1.88094,1.87988,1.88007,37000000.0
2007-10-23 22:00:00,1.88069,1.88199,1.88069,1.88177,42000000.0
2007-10-23 22:05:00,1.88178,1.88237,1.88169,1.88226,42000000.0
2007-10-23 22:10:00,1.88208,1.88279,1.88208,1.88255,42000000.0
2007-10-23 22:15:00,1.88183,1.88266,1.88168,1.88244,40000000.0
2007-10-23 22:20:00,1.8825,1.8825,1.88182,1.88243,39000000.0
2007-10-23 22:25:00,1.88265,1.88265,1.88161,1.88261,40000000.0
2007-10-23 22:30:00,1.88249,1.88289,1.88166,1.88208,38000000.0
2007-10-23 22:35:00,1.88218,1.88304,1.88161,1.8819,43000000.0
2007-10-23 22:40:00,1.88181,1.88277,1.88106,1.88275,43000000.0
2007-10-23 22:45:00,1.88267,1.88267,1.88153,1.88198,45000000.0
2007-10-23 22:50:00,1.88213,1.88216,1.88136,1.88175,40000000.0
2007-10-23 22:55:00,1.88181,1.88272,1.88181,1.88233,35000000.0
2007-10-23 23:00:00,1.88275,1.88277,1.88237,1.88263,39000000.0
2007-10-23 23:05:00,1.88268,1.88304,1.88264,1.88272,42000000.0
2007-10-23 23:10:00,1.88271,1.88365,1.88233,1.88336,43000000.0
2007-10-23 23:15:00,1.88316,1.88316,1.8817,1.88301,41000000.0
2007-10-23 23:20:00,1.88299,1.88324,1.88206,1.88206,44000000.0
2007-10-23 23:25:00,1.88201,1.88338,1.88197,1.88338,43000000.0
2007-10-23 23:30:00,1.88373,1.88414,1.88349,1.88389,41000000.0
2007-10-23 23:35:00,1.88403,1.88474,1.88322,1.88331,43000000.0
2007-10-23 23:40:00,1.88345,1.88378,1.88334,1.88368,36000000.0
2007-10-23 23:45:00,1.88384,1.88424,1.88314,1.88401,40000000.0
2007-10-23 23:50:00,1.88397,1.88409,1.88181,1.88372,44000000.0
2007-10-23 23:55:00,1.88394,1.88548,1.88394,1.88534,41000000.0
2007-10-24 00:00:00,1.88527,1.88562,1.8846,1.88469,37000000.0
2007-10-24 00:05:00,1.88457,1.88462,1.88376,1.88391,41000000.0
2007-10-24 00:10:00,1.88409,1.88477,1.88375,1.88394,39000000.0
2007-10-24 00:15:00,1.8839,1.88429,1.88374,1.88392,42000000.0
2007-10-24 00:20:00,1.88344,1.88344,1.88187,1.88193,44000000.0
2007-10-24 00:25:00,1.8817,1.88172,1.88065,1.88128,37000000.0
2007-10-24 00:30:00,1.8812,1.88142,1.87968,1.88138,47000000.0
2007-10-24 00:35:00,1.88141,1.88218,1.87968,1.88201,36000000.0
2007-10-24 00:40:00,1.88173,1.88284,1.88173,1.8828,42000000.0
2007-10-24 00:45:00,1.88273,1.88273,1.88149,1.88184,46000000.0
2007-10-24 00:50:00,1.8818,1.88239,1.88166,1.88206,36000000.0
2007-10-24 00:55:00,1.88224,1.88271,1.88169,1.88236,36000000.0
2007-10-24 01:00:00,1.88286,1.88304,1.88225,1.88225,41000000.0
2007-10-24 01:05:00,1.8819,1.88257,1.88167,1.88234,41000000.0
2007-10-24 01:10:00,1.88229,1.88243,1.88178,1.88223,45000000.0
2007-10-24 01:15:00,1.88219,1.88243,1.88167,1.88174,41000000.0
2007-10-24 01:20:00,1.88172,1.88241,1.88158,1.88217,40000000.0
2007-10-24 01:25:00,1.88199,1.88399,1.88196,1.88399,36000000.0
2007-10-24 01:30:00,1.88418,1.88483,1.88393,1.88463,40000000.0
2007-10-24 01:35:00,1.88481,1.88525,1.88481,1.88482,42000000.0
2007-10-24 01:40:00,1.88446,1.88454,1.88382,1.88382,43000000.0
2007-10-24 01:45:00,1.88394,1.88596,1.88394,1.88593,41000000.0
2007-10-24 01:50:00,1.88662,1.88828,1.88554,1.88554,43000000.0
2007-10-24 01:55:00,1.88543,1.88585,1.88322,1.88533,41000000.0
2007-10-24 02:00:00,1.88528,1.88588,1.88408,1.88564,59000000.0
2007-10-24 02:05:00,1.88541,1.8855,1.88402,1.88402,55000000.0
2007-10-24 02:10:00,1.88401,1.88478,1.88383,1.88407,43000000.0
2007-10-24 02:15:00,1.88405,1.88438,1.88382,1.88438,40000000.0
2007-10-24 02:20:00,1.88437,1.88447,1.88383,1.88415,48000000.0
2007-10-24 02:25:00,1.88443,1.88517,1.88433,1.88478,71000000.0
2007-10-24 02:30:00,1.88471,1.88568,1.88443,1.8849,57000000.0
2007-10-24 02:35:00,1.88523,1.88523,1.88381,1.88402,42000000.0
2007-10-24 02:40:00,1.8839,1.88478,1.8839,1.88415,46000000.0
2007-10-24 02:45:00,1.88402,1.88453,1.88321,1.88453,47000000.0
2007-10-24 02:50:00,1.88477,1.88482,1.88388,1.88388,43000000.0
2007-10-24 02:55:00,1.88383,1.88412,1.88302,1.88347,54000000.0
2007-10-24 03:00:00,1.88357,1.8844,1.88303,1.88349,43000000.0
2007-10-24 03:05:00,1.88366,1.88453,1.8836,1.88421,46000000.0
2007-10-24 03:10:00,1.88439,1.88492,1.88386,1.88386,51000000.0
2007-10-24 03:15:00,1.88358,1.88358,1.88103,1.88115,41000000.0
2007-10-24 03:20:00,1.88076,1.88147,1.87884,1.88053,38000000.0
2007-10-24 03:25:00,1.88042,1.88225,1.88042,1.88173,53000000.0
2007-10-24 03:30:00,1.88147,1.88271,1.87769,1.87842,46000000.0
2007-10-24 03:35:00,1.87868,1.87938,1.87825,1.87911,40000000.0
2007-10-24 03:40:00,1.87889,1.87987,1.87655,1.87976,42000000.0
2007-10-24 03:45:00,1.88008,1.88237,1.87977,1.88161,58000000.0
2007-10-24 03:50:00,1.88158,1.88231,1.88006,1.88172,43000000.0
2007-10-24 03:55:00,1.88167,1.88254,1.88158,1.88245,46000000.0
2007-10-24 04:00:00,1.88279,1.88438,1.88279,1.88413,72000000.0
2007-10-24 04:05:00,1.88409,1.8848,1.88313,1.88313,42000000.0
2007-10-24 04:10:00,1.88328,1.88428,1.88301,1.88428,43000000.0
2007-10-24 04:15:00,1.88464,1.8847,1.88359,1.88408,64000000.0
2007-10-24 04:20:00,1.88404,1.88417,1.88327,1.88362,48000000.0
2007-10-24 04:25:00,1.88323,1.88489,1.88257,1.88471,56000000.0
2007-10-24 04:30:00,1.88459,1.88562,1.88459,1.88524,56000000.0
2007-10-24 04:35:00,1.8852,1.88544,1.88443,1.88455,38000000.0
2007-10-24 04:40:00,1.88477,1.88504,1.88455,1.88486,46000000.0
2007-10-24 04:45:00,1.8849,1.8858,1.88479,1.8858,40000000.0
2007-10-24 04:50:00,1.88577,1.88592,1.88556,1.88559,49000000.0
2007-10-24 04:55:00,1.88571,1.88586,1.8855,1.8855,49000000.0
2007-10-24 05:00:00,1.88542,1.88596,1.88535,1.88592,40000000.0
2007-10-24 05:05:00,1.88639,1.88696,1.88595,1.88675,51000000.0
2007-10-24 05:10:00,1.88674,1.88686,1.88659,1.88664,60000000.0
2007-10-24 05:15:00,1.88642,1.88673,1.88609,1.88655,53000000.0
2007-10-24 05:20:00,1.88684,1.88832,1.8865,1.88713,79000000.0
2007-10-24 05:25:00,1.88726,1.88777,1.88697,1.88756,125000000.0
2007-10-24 05:30:00,1.88742,1.888,1.88703,1.88762,43000000.0
2007-10-24 05:35:00,1.88763,1.88865,1.88763,1.88848,54000000.0
2007-10-24 05:40:00,1.88852,1.89049,1.88834,1.89049,51000000.0
2007-10-24 05:45:00,1.89057,1.89073,1.88928,1.88956,57000000.0
2007-10-24 05:50:00,1.88933,1.89129,1.88912,1.89089,82000000.0
2007-10-24 05:55:00,1.89048,1.89051,1.88972,1.89006,86000000.0
2007-10-24 06:00:00,1.88993,1.89162,1.88992,1.89159,72000000.0
2007-10-24 06:05:00,1.89234,1.89234,1.89046,1.89085,45000000.0
2007-10-24 06:10:00,1.89079,1.89265,1.89069,1.89265,47000000.0
2007-10-24 06:15:00,1.89269,1.89347,1.89265,1.89347,61000000.0
2007-10-24 06:20:00,1.89378,1.89477,1.89345,1.89477,77000000.0
2007-10-24 06:25:00,1.89447,1.89448,1.89232,1.89232,41000000.0
2007-10-24 06:30:00,1.89222,1.89529,1.89186,1.89295,88000000.0
2007-10-24 06:35:00,1.89364,1.89638,1.89364,1.8946,45000000.0
2007-10-24 06:40:00,1.8945,1.89463,1.89327,1.89327,42000000.0
2007-10-24 06:45:00,1.89288,1.8946,1.89145,1.8944,39000000.0
2007-10-24 06:50:00,1.89416,1.89506,1.89416,1.89468,46000000.0
2007-10-24 06:55:00,1.89449,1.89543,1.89377,1.89377,55000000.0
2007-10-24 07:00:00,1.89409,1.89607,1.89409,1.89525,56000000.0
2007-10-24 07:05:00,1.89487,1.89535,1.89446,1.89463,58000000.0
2007-10-24 07:10:00,1.89436,1.89436,1.8924,1.89246,61000000.0
2007-10-24 07:15:00,1.89261,1.89448,1.89261,1.89418,50000000.0
2007-10-24 07:20:00,1.89388,1.89437,1.89333,1.89368,60000000.0
2007-10-24 07:25:00,1.89354,1.89378,1.89201,1.89201,106000000.0
2007-10-24 07:30:00,1.89198,1.89305,1.89153,1.89153,76000000.0
2007-10-24 07:35:00,1.89135,1.89193,1.89053,1.89053,56000000.0
2007-10-24 07:40:00,1.89046,1.89075,1.88984,1.89063,72000000.0
2007-10-24 07:45:00,1.89013,1.8917,1.88912,1.89143,65000000.0
2007-10-24 07:50:00,1.89111,1.89446,1.89111,1.89433,97000000.0
2007-10-24 07:55:00,1.89493,1.89768,1.89493,1.89633,101000000.0
2007-10-24 08:00:00,1.89668,1.89714,1.89601,1.89659,106000000.0
2007-10-24 08:05:00,1.89685,1.89685,1.89374,1.89374,93000000.0
2007-10-24 08:10:00,1.89315,1.89349,1.89198,1.89335,118000000.0
2007-10-24 08:15:00,1.89264,1.89265,1.89138,1.89177,94000000.0
2007-10-24 08:20:00,1.89159,1.89255,1.89128,1.89157,91000000.0
2007-10-24 08:25:00,1.89131,1.89147,1.88994,1.88996,154000000.0
2007-10-24 08:30:00,1.88947,1.88947,1.88692,1.88701,216000000.0
2007-10-24 08:35:00,1.88709,1.88913,1.887,1.88851,120000000.0
2007-10-24 08:40:00,1.88827,1.89084,1.88818,1.89084,123000000.0
2007-10-24 08:45:00,1.89075,1.89107,1.88975,1.89035,148000000.0
2007-10-24 08:50:00,1.8908,1.89337,1.89069,1.89337,232000000.0
2007-10-24 08:55:00,1.89381,1.89441,1.89308,1.89327,129000000.0
2007-10-24 09:00:00,1.89312,1.8943,1.89298,1.89338,98000000.0
2007-10-24 09:05:00,1.89326,1.89326,1.89138,1.8921,129000000.0
2007-10-24 09:10:00,1.89205,1.89448,1.89177,1.89435,216000000.0
2007-10-24 09:15:00,1.89411,1.89453,1.89351,1.89379,232000000.0
2007-10-24 09:20:00,1.89376,1.89938,1.89304,1.89938,273000000.0
2007-10-24 09:25:00,1.89981,1.89981,1.89505,1.89556,194000000.0
2007-10-24 09:30:00,1.89566,1.89702,1.89523,1.89558,151000000.0
2007-10-24 09:35:00,1.89506,1.89506,1.89139,1.89175,228000000.0
2007-10-24 09:40:00,1.89089,1.89354,1.89051,1.8924,226000000.0
2007-10-24 09:45:00,1.89266,1.89369,1.89266,1.89369,136000000.0
2007-10-24 09:50:00,1.89434,1.89434,1.89362,1.89362,196000000.0
2007-10-24 09:55:00,1.89359,1.89469,1.89296,1.89296,190000000.0
2007-10-24 10:00:00,1.89252,1.8931,1.89233,1.8931,196000000.0
2007-10-24 10:05:00,1.89295,1.89353,1.89256,1.89278,232000000.0
2007-10-24 10:10:00,1.89224,1.89397,1.8922,1.89353,303000000.0
2007-10-24 10:15:00,1.89305,1.89365,1.89263,1.89286,225000000.0
2007-10-24 10:20:00,1.8931,1.89356,1.89253,1.89321,233000000.0
2007-10-24 10:25:00,1.89377,1.89425,1.89346,1.89425,301000000.0
2007-10-24 10:30:00,1.89424,1.89432,1.89192,1.89251,157000000.0
2007-10-24 10:35:00,1.89273,1.89325,1.89261,1.89325,140000000.0
2007-10-24 10:40:00,1.89329,1.89349,1.89279,1.89349,139000000.0
2007-10-24 10:45:00,1.89412,1.89578,1.89412,1.89578,165000000.0
2007-10-24 10:50:00,1.89543,1.89616,1.89534,1.89542,206000000.0
2007-10-24 10:55:00,1.89564,1.8959,1.89444,1.89558,176000000.0
2007-10-24 11:00:00,1.89607,1.89607,1.89478,1.89495,178000000.0
2007-10-24 11:05:00,1.89505,1.89505,1.89392,1.89505,142000000.0
2007-10-24 11:10:00,1.89508,1.89595,1.89508,1.8958,236000000.0
2007-10-24 11:15:00,1.89574,1.89586,1.89322,1.89323,218000000.0
2007-10-24 11:20:00,1.89317,1.89391,1.89312,1.89334,229000000.0
2007-10-24 11:25:00,1.89323,1.89358,1.89298,1.89337,183000000.0
2007-10-24 11:30:00,1.89315,1.8932,1.89251,1.89261,173000000.0
2007-10-24 11:35:00,1.89212,1.89279,1.89158,1.89188,231000000.0
2007-10-24 11:40:00,1.89193,1.89216,1.89129,1.89154,185000000.0
2007-10-24 11:45:00,1.89153,1.8926,1.89146,1.8922,169000000.0
2007-10-24 11:50:00,1.89226,1.89244,1.89123,1.89212,188000000.0
2007-10-24 11:55:00,1.89212,1.89235,1.89121,1.8916,200000000.0
2007-10-24 12:00:00,1.89176,1.89245,1.8909,1.89118,150000000.0
2007-10-24 12:05:00,1.89161,1.89374,1.89161,1.89277,112000000.0
2007-10-24 12:10:00,1.89274,1.89315,1.89211,1.89309,149000000.0
2007-10-24 12:15:00,1.89308,1.89347,1.89265,1.89336,180000000.0
2007-10-24 12:20:00,1.89342,1.89359,1.89249,1.89279,178000000.0
2007-10-24 12:25:00,1.89228,1.89293,1.89017,1.89017,208000000.0
2007-10-24 12:30:00,1.89161,1.8919,1.88972,1.8919,188000000.0
2007-10-24 12:35:00,1.8918,1.89284,1.8918,1.89235,110000000.0
2007-10-24 12:40:00,1.89222,1.89258,1.89193,1.89205,82000000.0
2007-10-24 12:45:00,1.89199,1.89273,1.89181,1.89233,160000000.0
2007-10-24 12:50:00,1.89252,1.89365,1.89237,1.89357,129000000.0
2007-10-24 12:55:00,1.89352,1.89367,1.89166,1.8919,131000000.0
2007-10-24 13:00:00,1.89188,1.89252,1.89073,1.8914,91000000.0
2007-10-24 13:05:00,1.89125,1.89186,1.89104,1.89186,126000000.0
2007-10-24 13:10:00,1.89189,1.89199,1.89164,1.8919,104000000.0
2007-10-24 13:15:00,1.89224,1.89289,1.89219,1.89228,141000000.0
2007-10-24 13:20:00,1.89263,1.89285,1.89215,1.89256,165000000.0
2007-10-24 13:25:00,1.89277,1.89392,1.89277,1.89309,128000000.0
2007-10-24 13:30:00,1.89322,1.89406,1.88933,1.8909,118000000.0
2007-10-24 13:35:00,1.89104,1.89408,1.89093,1.8937,143000000.0
2007-10-24 13:40:00,1.89376,1.89393,1.89094,1.89103,145000000.0
2007-10-24 13:45:00,1.89111,1.89308,1.89111,1.89297,101000000.0
2007-10-24 13:50:00,1.89307,1.89373,1.89248,1.89344,144000000.0
2007-10-24 13:55:00,1.89349,1.89349,1.89212,1.89212,144000000.0
2007-10-24 14:00:00,1.89219,1.8935,1.89194,1.89273,124000000.0
2007-10-24 14:05:00,1.89283,1.89291,1.89235,1.89235,128000000.0
2007-10-24 14:10:00,1.89254,1.89388,1.89254,1.89316,104000000.0
2007-10-24 14:15:00,1.89322,1.89322,1.89203,1.89283,86000000.0
2007-10-24 14:20:00,1.89291,1.89342,1.89248,1.89342,84000000.0
2007-10-24 14:25:00,1.89368,1.89424,1.89322,1.89322,75000000.0
2007-10-24 14:30:00,1.89321,1.89422,1.89321,1.8933,67000000.0
2007-10-24 14:35:00,1.89335,1.89409,1.89335,1.89393,41000000.0
2007-10-24 14:40:00,1.89371,1.89434,1.8932,1.89331,43000000.0
2007-10-24 14:45:00,1.89308,1.89308,1.89139,1.89167,41000000.0
2007-10-24 14:50:00,1.89143,1.89184,1.89122,1.89184,39000000.0
2007-10-24 14:55:00,1.89189,1.89203,1.89029,1.89131,38000000.0
2007-10-24 15:00:00,1.8915,1.8915,1.88926,1.89067,37000000.0
2007-10-24 15:05:00,1.89085,1.89126,1.88891,1.8912,41000000.0
2007-10-24 15:10:00,1.89181,1.89262,1.891,1.89127,47000000.0
2007-10-24 15:15:00,1.89125,1.89184,1.89087,1.89109,41000000.0
2007-10-24 15:20:00,1.89103,1.89133,1.89017,1.8904,42000000.0
2007-10-24 15:25:00,1.89028,1.89055,1.88979,1.89041,39000000.0
2007-10-24 15:30:00,1.89054,1.89218,1.89044,1.89214,45000000.0
2007-10-24 15:35:00,1.89166,1.89236,1.89018,1.89174,39000000.0
2007-10-24 15:40:00,1.89186,1.89186,1.88917,1.8895,44000000.0
2007-10-24 15:45:00,1.88939,1.88939,1.88789,1.88821,40000000.0
2007-10-24 15:50:00,1.88817,1.88857,1.88634,1.88701,42000000.0
2007-10-24 15:55:00,1.88691,1.88753,1.88577,1.88603,43000000.0
2007-10-24 16:00:00,1.88742,1.89038,1.88742,1.88898,43000000.0
2007-10-24 16:05:00,1.88882,1.88957,1.88762,1.88957,44000000.0
2007-10-24 16:10:00,1.88909,1.89107,1.88885,1.88977,44000000.0
2007-10-24 16:15:00,1.88946,1.89053,1.8888,1.88896,47000000.0
2007-10-24 16:20:00,1.88914,1.88914,1.8879,1.88795,44000000.0
2007-10-24 16:25:00,1.88809,1.88921,1.88774,1.88872,43000000.0
2007-10-24 16:30:00,1.88871,1.88943,1.88772,1.88813,42000000.0
2007-10-24 16:35:00,1.88853,1.88905,1.88837,1.88874,38000000.0
2007-10-24 16:40:00,1.88896,1.89192,1.88896,1.89086,42000000.0
2007-10-24 16:45:00,1.89063,1.8923,1.88962,1.8923,47000000.0
2007-10-24 16:50:00,1.89224,1.89534,1.89106,1.89534,39000000.0
2007-10-24 16:55:00,1.89584,1.89584,1.89224,1.89372,44000000.0
2007-10-24 17:00:00,1.89355,1.8943,1.89103,1.89324,40000000.0
2007-10-24 17:05:00,1.89286,1.89668,1.89201,1.89668,44000000.0
2007-10-24 17:10:00,1.89732,1.89787,1.89643,1.89673,40000000.0
2007-10-24 17:15:00,1.89671,1.89818,1.89454,1.89759,40000000.0
2007-10-24 17:20:00,1.89707,1.89756,1.89557,1.89721,41000000.0
2007-10-24 17:25:00,1.89661,1.89758,1.8951,1.8951,38000000.0
2007-10-24 17:30:00,1.89444,1.896,1.89431,1.896,45000000.0
2007-10-24 17:35:00,1.89648,1.89657,1.89493,1.89511,36000000.0
2007-10-24 17:40:00,1.89519,1.89582,1.89397,1.89495,45000000.0
2007-10-24 17:45:00,1.89524,1.89528,1.8933,1.8933,37000000.0
2007-10-24 17:50:00,1.89327,1.89414,1.89282,1.89297,39000000.0
2007-10-24 17:55:00,1.89342,1.8948,1.89342,1.89432,44000000.0
2007-10-24 18:00:00,1.89424,1.89622,1.89415,1.89581,44000000.0
2007-10-24 18:05:00,1.89576,1.89576,1.89426,1.89426,44000000.0
2007-10-24 18:10:00,1.89395,1.89395,1.89224,1.89268,45000000.0
2007-10-24 18:15:00,1.89304,1.89336,1.892,1.89336,46000000.0
2007-10-24 18:20:00,1.89311,1.89404,1.89159,1.89358,47000000.0
2007-10-24 18:25:00,1.89386,1.89435,1.89353,1.89396,36000000.0
2007-10-24 18:30:00,1.89404,1.89478,1.89245,1.89478,46000000.0
2007-10-24 18:35:00,1.89486,1.89571,1.89455,1.89552,38000000.0
2007-10-24 18:40:00,1.89538,1.89564,1.8944,1.89449,41000000.0
2007-10-24 18:45:00,1.89463,1.89472,1.89377,1.89432,44000000.0
2007-10-24 18:50:00,1.89447,1.89628,1.89433,1.89603,44000000.0
2007-10-24 18:55:00,1.8962,1.89718,1.8962,1.89635,41000000.0
2007-10-24 19:00:00,1.89652,1.89677,1.89581,1.89642,37000000.0
2007-10-24 19:05:00,1.89619,1.89628,1.89535,1.8962,40000000.0
2007-10-24 19:10:00,1.89612,1.89634,1.89456,1.89604,44000000.0
2007-10-24 19:15:00,1.89608,1.89645,1.89555,1.8964,47000000.0
2007-10-24 19:20:00,1.89638,1.89766,1.89565,1.89736,47000000.0
2007-10-24 19:25:00,1.89775,1.89804,1.89669,1.89669,41000000.0
2007-10-24 19:30:00,1.89615,1.89701,1.89581,1.89686,42000000.0
2007-10-24 19:35:00,1.89691,1.89737,1.89685,1.89691,38000000.0
2007-10-24 19:40:00,1.89714,1.89797,1.89682,1.89797,42000000.0
2007-10-24 19:45:00,1.89797,1.89846,1.89721,1.89825,40000000.0
2007-10-24 19:50:00,1.89809,1.89874,1.89789,1.89811,36000000.0
2007-10-24 19:55:00,1.8979,1.89867,1.89773,1.89824,41000000.0
2007-10-24 20:00:00,1.89813,1.89998,1.89716,1.89998,39000000.0
2007-10-24 20:05:00,1.89993,1.90025,1.89849,1.89936,45000000.0
2007-10-24 20:10:00,1.89938,1.89968,1.89835,1.8989,40000000.0
2007-10-24 20:15:00,1.89852,1.89882,1.8981,1.89821,42000000.0
2007-10-24 20:20:00,1.89818,1.89821,1.89692,1.898,40000000.0
2007-10-24 20:25:00,1.89758,1.89859,1.89646,1.89646,43000000.0
2007-10-24 20:30:00,1.89641,1.89669,1.89488,1.89488,37000000.0
2007-10-24 20:35:00,1.89465,1.8957,1.89455,1.89534,46000000.0
2007-10-24 20:40:00,1.89501,1.89524,1.89368,1.89524,45000000.0
2007-10-24 20:45:00,1.89554,1.89567,1.8947,1.89472,39000000.0
2007-10-24 20:50:00,1.8947,1.8947,1.89347,1.89467,50000000.0
2007-10-24 20:55:00,1.89484,1.89502,1.89349,1.89349,38000000.0
2007-10-24 21:00:00,1.89359,1.89419,1.8922,1.89258,36000000.0
2007-10-24 21:05:00,1.89307,1.89393,1.89232,1.89313,43000000.0
2007-10-24 21:10:00,1.89278,1.89278,1.89023,1.89025,41000000.0
2007-10-24 21:15:00,1.89026,1.89079,1.89002,1.89068,42000000.0
2007-10-24 21:20:00,1.89067,1.89146,1.89067,1.89124,49000000.0
2007-10-24 21:25:00,1.89132,1.89148,1.89073,1.89148,36000000.0
2007-10-24 21:30:00,1.89105,1.89149,1.89048,1.89142,45000000.0
2007-10-24 21:35:00,1.89166,1.89246,1.89101,1.89101,44000000.0
2007-10-24 21:40:00,1.8912,1.89122,1.88961,1.8897,40000000.0
2007-10-24 21:45:00,1.88962,1.89182,1.88955,1.88977,42000000.0
2007-10-24 21:50:00,1.88968,1.89057,1.88955,1.89043,36000000.0
2007-10-24 21:55:00,1.89027,1.89067,1.88997,1.89006,37000000.0
2007-10-24 22:00:00,1.89029,1.89079,1.88979,1.8906,42000000.0
2007-10-24 22:05:00,1.89057,1.89311,1.89035,1.89234,42000000.0
2007-10-24 22:10:00,1.89233,1.89237,1.88984,1.89012,42000000.0
2007-10-24 22:15:00,1.88984,1.89032,1.8889,1.88965,40000000.0
2007-10-24 22:20:00,1.88931,1.88942,1.88902,1.88939,39000000.0
2007-10-24 22:25:00,1.88932,1.8897,1.88909,1.88954,40000000.0
2007-10-24 22:30:00,1.88981,1.88992,1.88924,1.88941,38000000.0
2007-10-24 22:35:00,1.88929,1.88948,1.8891,1.88918,43000000.0
2007-10-24 22:40:00,1.88924,1.88974,1.88915,1.88932,43000000.0
2007-10-24 22:45:00,1.8894,1.89015,1.88913,1.88943,45000000.0
2007-10-24 22:50:00,1.88941,1.88985,1.88788,1.88788,40000000.0
2007-10-24 22:55:00,1.8881,1.88893,1.88719,1.88893,35000000.0
2007-10-24 23:00:00,1.88897,1.88962,1.8884,1.88962,39000000.0
2007-10-24 23:05:00,1.88966,1.88977,1.88786,1.88786,42000000.0
2007-10-24 23:10:00,1.88884,1.8889,1.88794,1.88834,43000000.0
2007-10-24 23:15:00,1.88835,1.88891,1.88782,1.88884,41000000.0
2007-10-24 23:20:00,1.88879,1.88895,1.88839,1.88845,44000000.0
2007-10-24 23:25:00,1.8889,1.88893,1.8883,1.88878,44000000.0
2007-10-24 23:30:00,1.8887,1.8887,1.88785,1.88794,41000000.0
2007-10-24 23:35:00,1.88816,1.88862,1.88795,1.88847,43000000.0
2007-10-24 23:40:00,1.88842,1.88842,1.88784,1.88806,36000000.0
2007-10-24 23:45:00,1.88818,1.8882,1.88639,1.88686,40000000.0
2007-10-24 23:50:00,1.88719,1.8872,1.8845,1.88702,44000000.0
2007-10-24 23:55:00,1.887,1.88819,1.88699,1.88766,41000000.0
2007-10-25 00:00:00,1.88742,1.8877,1.88687,1.88743,37000000.0
2007-10-25 00:05:00,1.88754,1.88754,1.88672,1.88707,41000000.0
2007-10-25 00:10:00,1.88677,1.88677,1.88603,1.88626,39000000.0
2007-10-25 00:15:00,1.88674,1.88713,1.8864,1.88656,42000000.0
2007-10-25 00:20:00,1.88669,1.88672,1.88598,1.8863,44000000.0
2007-10-25 00:25:00,1.88641,1.88721,1.88633,1.88721,37000000.0
2007-10-25 00:30:00,1.88729,1.88786,1.88653,1.88679,47000000.0
2007-10-25 00:35:00,1.88704,1.88704,1.88486,1.88652,36000000.0
2007-10-25 00:40:00,1.88629,1.88679,1.88614,1.88634,42000000.0
2007-10-25 00:45:00,1.88635,1.88646,1.88482,1.88562,46000000.0
2007-10-25 00:50:00,1.88555,1.88555,1.88418,1.88418,36000000.0
2007-10-25 00:55:00,1.88424,1.88474,1.88406,1.88443,39000000.0
2007-10-25 01:00:00,1.8847,1.88715,1.88469,1.88705,41000000.0
2007-10-25 01:05:00,1.88711,1.88731,1.88689,1.88713,41000000.0
2007-10-25 01:10:00,1.88697,1.88697,1.88547,1.88547,45000000.0
2007-10-25 01:15:00,1.88529,1.88664,1.88528,1.88571,41000000.0
2007-10-25 01:20:00,1.8857,1.88571,1.88483,1.88485,40000000.0
2007-10-25 01:25:00,1.88488,1.88659,1.88468,1.88659,36000000.0
2007-10-25 01:30:00,1.88712,1.88923,1.88688,1.88819,40000000.0
2007-10-25 01:35:00,1.88829,1.88963,1.88829,1.88834,42000000.0
2007-10-25 01:40:00,1.88871,1.88881,1.88838,1.88849,43000000.0
2007-10-25 01:45:00,1.88898,1.8907,1.88898,1.88996,41000000.0
2007-10-25 01:50:00,1.88997,1.89085,1.88973,1.89045,43000000.0
2007-10-25 01:55:00,1.8906,1.8909,1.88898,1.89023,41000000.0
2007-10-25 02:00:00,1.88992,1.89078,1.88965,1.89012,59000000.0
2007-10-25 02:05:00,1.89011,1.89037,1.88932,1.89037,55000000.0
2007-10-25 02:10:00,1.89041,1.89044,1.89015,1.89044,43000000.0
2007-10-25 02:15:00,1.89053,1.89123,1.88974,1.89097,40000000.0
2007-10-25 02:20:00,1.89099,1.89178,1.89083,1.89173,48000000.0
2007-10-25 02:25:00,1.89159,1.89162,1.89097,1.89126,71000000.0
2007-10-25 02:30:00,1.89131,1.8917,1.8885,1.88901,57000000.0
2007-10-25 02:35:00,1.88898,1.89006,1.88889,1.88966,42000000.0
2007-10-25 02:40:00,1.88955,1.8897,1.88813,1.88814,46000000.0
2007-10-25 02:45:00,1.88835,1.88903,1.888,1.88898,47000000.0
2007-10-25 02:50:00,1.88899,1.89044,1.88899,1.88985,43000000.0
2007-10-25 02:55:00,1.88902,1.8909,1.8887,1.8909,54000000.0
2007-10-25 03:00:00,1.89068,1.89153,1.89025,1.89044,43000000.0
2007-10-25 03:05:00,1.89037,1.89094,1.89006,1.89036,46000000.0
2007-10-25 03:10:00,1.89,1.89086,1.88994,1.89086,51000000.0
2007-10-25 03:15:00,1.89086,1.89092,1.89033,1.89053,41000000.0
2007-10-25 03:20:00,1.89077,1.89197,1.88941,1.89124,38000000.0
2007-10-25 03:25:00,1.89129,1.89133,1.89057,1.89057,53000000.0
2007-10-25 03:30:00,1.89028,1.89098,1.89009,1.8903,46000000.0
2007-10-25 03:35:00,1.89056,1.89101,1.88939,1.89007,40000000.0
2007-10-25 03:40:00,1.89009,1.89009,1.88919,1.88965,42000000.0
2007-10-25 03:45:00,1.88997,1.88997,1.88849,1.88889,58000000.0
2007-10-25 03:50:00,1.88886,1.8889,1.88665,1.88736,43000000.0
2007-10-25 03:55:00,1.88736,1.88921,1.88736,1.88887,46000000.0
2007-10-25 04:00:00,1.88876,1.88877,1.88715,1.88728,72000000.0
2007-10-25 04:05:00,1.88741,1.8878,1.88647,1.88647,42000000.0
2007-10-25 04:10:00,1.8861,1.8888,1.88599,1.8888,43000000.0
2007-10-25 04:15:00,1.88863,1.88966,1.88859,1.88953,64000000.0
2007-10-25 04:20:00,1.88938,1.89103,1.88912,1.89103,48000000.0
2007-10-25 04:25:00,1.89106,1.89194,1.89091,1.89135,56000000.0
2007-10-25 04:30:00,1.89133,1.89174,1.89119,1.89141,56000000.0
2007-10-25 04:35:00,1.89133,1.892,1.89133,1.89197,38000000.0
2007-10-25 04:40:00,1.8921,1.89227,1.89171,1.89195,46000000.0
2007-10-25 04:45:00,1.89208,1.89211,1.89149,1.8921,40000000.0
2007-10-25 04:50:00,1.89204,1.89315,1.89186,1.89286,49000000.0
2007-10-25 04:55:00,1.89287,1.89304,1.8923,1.8923,49000000.0
2007-10-25 05:00:00,1.89215,1.89288,1.89212,1.89212,40000000.0
2007-10-25 05:05:00,1.89222,1.89276,1.89145,1.89264,51000000.0
2007-10-25 05:10:00,1.893,1.89301,1.89239,1.89245,60000000.0
2007-10-25 05:15:00,1.8922,1.89272,1.89211,1.89226,53000000.0
2007-10-25 05:20:00,1.89221,1.89309,1.89221,1.89296,79000000.0
2007-10-25 05:25:00,1.89302,1.89363,1.89269,1.89352,125000000.0
2007-10-25 05:30:00,1.89362,1.89427,1.89338,1.89427,43000000.0
2007-10-25 05:35:00,1.89436,1.89535,1.89411,1.89452,54000000.0
2007-10-25 05:40:00,1.89423,1.89467,1.89373,1.894,51000000.0
2007-10-25 05:45:00,1.89419,1.89452,1.89386,1.89386,57000000.0
2007-10-25 05:50:00,1.89386,1.89414,1.89354,1.89399,82000000.0
2007-10-25 05:55:00,1.89373,1.89405,1.89301,1.89388,86000000.0
2007-10-25 06:00:00,1.89366,1.89402,1.89281,1.89402,72000000.0
2007-10-25 06:05:00,1.89413,1.89417,1.89218,1.89251,45000000.0
2007-10-25 06:10:00,1.89296,1.89312,1.89238,1.89243,47000000.0
2007-10-25 06:15:00,1.89234,1.8924,1.89104,1.8911,61000000.0
2007-10-25 06:20:00,1.89053,1.89151,1.89048,1.89084,77000000.0
2007-10-25 06:25:00,1.89071,1.89214,1.89037,1.89195,41000000.0
2007-10-25 06:30:00,1.89179,1.89241,1.89112,1.89241,88000000.0
2007-10-25 06:35:00,1.89265,1.89373,1.89254,1.89371,45000000.0
2007-10-25 06:40:00,1.89304,1.89304,1.89226,1.89233,42000000.0
2007-10-25 06:45:00,1.89236,1.89327,1.8913,1.89266,39000000.0
2007-10-25 06:50:00,1.8925,1.89255,1.89218,1.89251,46000000.0
2007-10-25 06:55:00,1.89248,1.89251,1.8917,1.89204,55000000.0
2007-10-25 07:00:00,1.89183,1.89281,1.89183,1.89277,56000000.0
2007-10-25 07:05:00,1.89239,1.89239,1.89171,1.89186,58000000.0
2007-10-25 07:10:00,1.892,1.89231,1.89127,1.89216,61000000.0
2007-10-25 07:15:00,1.89247,1.89289,1.89183,1.89216,50000000.0
2007-10-25 07:20:00,1.89227,1.89227,1.89088,1.89088,60000000.0
2007-10-25 07:25:00,1.8914,1.89169,1.89116,1.89131,106000000.0
2007-10-25 07:30:00,1.89154,1.89207,1.89101,1.89101,76000000.0
2007-10-25 07:35:00,1.89094,1.89138,1.89043,1.89091,56000000.0
2007-10-25 07:40:00,1.89087,1.89115,1.8906,1.89065,72000000.0
2007-10-25 07:45:00,1.8905,1.89087,1.89026,1.89075,65000000.0
2007-10-25 07:50:00,1.89086,1.89094,1.89032,1.89064,97000000.0
2007-10-25 07:55:00,1.89059,1.8906,1.89016,1.89046,101000000.0
2007-10-25 08:00:00,1.8905,1.89056,1.88908,1.8897,106000000.0
2007-10-25 08:05:00,1.88962,1.8898,1.88936,1.8898,93000000.0
2007-10-25 08:10:00,1.88979,1.88984,1.8883,1.88841,118000000.0
2007-10-25 08:15:00,1.88727,1.88859,1.88659,1.88735,94000000.0
2007-10-25 08:20:00,1.88748,1.88821,1.88725,1.8879,91000000.0
2007-10-25 08:25:00,1.88791,1.88812,1.88445,1.88456,154000000.0
2007-10-25 08:30:00,1.88419,1.8861,1.88413,1.88584,216000000.0
2007-10-25 08:35:00,1.88606,1.88825,1.88606,1.88719,120000000.0
2007-10-25 08:40:00,1.88693,1.8877,1.88673,1.88764,123000000.0
2007-10-25 08:45:00,1.88801,1.88876,1.88763,1.8878,148000000.0
2007-10-25 08:50:00,1.88763,1.88806,1.88701,1.88806,232000000.0
2007-10-25 08:55:00,1.88829,1.88882,1.88801,1.88801,129000000.0
2007-10-25 09:00:00,1.88817,1.8888,1.88793,1.88828,98000000.0
2007-10-25 09:05:00,1.88836,1.88851,1.8873,1.88738,129000000.0
2007-10-25 09:10:00,1.88737,1.88798,1.88699,1.88742,216000000.0
2007-10-25 09:15:00,1.8875,1.88774,1.88699,1.88759,232000000.0
2007-10-25 09:20:00,1.88749,1.88794,1.88703,1.88709,273000000.0
2007-10-25 09:25:00,1.88729,1.88764,1.88713,1.88764,194000000.0
2007-10-25 09:30:00,1.88741,1.88909,1.88741,1.88909,151000000.0
2007-10-25 09:35:00,1.88917,1.88931,1.887,1.887,228000000.0
2007-10-25 09:40:00,1.88679,1.88756,1.88645,1.88731,226000000.0
2007-10-25 09:45:00,1.8878,1.88885,1.8878,1.88869,136000000.0
2007-10-25 09:50:00,1.88855,1.88943,1.88835,1.88842,196000000.0
2007-10-25 09:55:00,1.88839,1.88839,1.88742,1.88742,190000000.0
2007-10-25 10:00:00,1.88728,1.8878,1.88697,1.887,196000000.0
2007-10-25 10:05:00,1.88712,1.88727,1.88625,1.88633,232000000.0
2007-10-25 10:10:00,1.88622,1.88715,1.88611,1.8866,303000000.0
2007-10-25 10:15:00,1.88662,1.88796,1.88646,1.88778,225000000.0
2007-10-25 10:20:00,1.88779,1.88827,1.88779,1.888,233000000.0
2007-10-25 10:25:00,1.8879,1.88828,1.88744,1.88824,301000000.0
2007-10-25 10:30:00,1.8883,1.88836,1.88757,1.88801,157000000.0
2007-10-25 10:35:00,1.88757,1.88798,1.88628,1.88778,140000000.0
2007-10-25 10:40:00,1.88781,1.88794,1.8868,1.8868,139000000.0
2007-10-25 10:45:00,1.88676,1.88686,1.88616,1.88664,165000000.0
2007-10-25 10:50:00,1.88656,1.8878,1.8864,1.88774,206000000.0
2007-10-25 10:55:00,1.88777,1.88806,1.88758,1.88793,176000000.0
2007-10-25 11:00:00,1.88803,1.88937,1.88803,1.88937,178000000.0
2007-10-25 11:05:00,1.88914,1.88917,1.88778,1.88805,142000000.0
2007-10-25 11:10:00,1.88834,1.88872,1.88782,1.88807,236000000.0
2007-10-25 11:15:00,1.88792,1.88872,1.88785,1.88862,218000000.0
2007-10-25 11:20:00,1.8887,1.89007,1.88866,1.88988,229000000.0
2007-10-25 11:25:00,1.8898,1.88999,1.88919,1.88941,183000000.0
2007-10-25 11:30:00,1.8893,1.88961,1.88833,1.88833,173000000.0
2007-10-25 11:35:00,1.88806,1.88896,1.88802,1.88869,231000000.0
2007-10-25 11:40:00,1.8886,1.88888,1.88813,1.88854,185000000.0
2007-10-25 11:45:00,1.88829,1.88859,1.88756,1.88756,169000000.0
2007-10-25 11:50:00,1.88754,1.88761,1.88639,1.88761,188000000.0
2007-10-25 11:55:00,1.88786,1.88883,1.88767,1.88883,200000000.0
2007-10-25 12:00:00,1.88897,1.88936,1.88788,1.88788,150000000.0
2007-10-25 12:05:00,1.88797,1.88855,1.88755,1.88779,112000000.0
2007-10-25 12:10:00,1.88783,1.88824,1.8877,1.8879,149000000.0
2007-10-25 12:15:00,1.88775,1.88786,1.88751,1.88771,180000000.0
2007-10-25 12:20:00,1.88763,1.88856,1.88754,1.88792,178000000.0
2007-10-25 12:25:00,1.88828,1.88878,1.88588,1.88595,208000000.0
2007-10-25 12:30:00,1.88804,1.88982,1.88635,1.88933,188000000.0
2007-10-25 12:35:00,1.88897,1.88915,1.88854,1.88879,110000000.0
2007-10-25 12:40:00,1.88891,1.88912,1.88879,1.88879,82000000.0
2007-10-25 12:45:00,1.88897,1.88929,1.88717,1.88717,160000000.0
2007-10-25 12:50:00,1.88742,1.88768,1.88688,1.88701,129000000.0
2007-10-25 12:55:00,1.887,1.88763,1.88698,1.88714,131000000.0
2007-10-25 13:00:00,1.88748,1.88759,1.88642,1.88726,91000000.0
2007-10-25 13:05:00,1.8872,1.88769,1.88692,1.88707,126000000.0
2007-10-25 13:10:00,1.8869,1.8869,1.88464,1.88479,104000000.0
2007-10-25 13:15:00,1.88506,1.88511,1.88344,1.88344,141000000.0
2007-10-25 13:20:00,1.88344,1.88424,1.88267,1.88424,165000000.0
2007-10-25 13:25:00,1.88452,1.88513,1.8842,1.88504,128000000.0
2007-10-25 13:30:00,1.88504,1.88685,1.88504,1.88652,118000000.0
2007-10-25 13:35:00,1.88672,1.88708,1.88649,1.887,143000000.0
2007-10-25 13:40:00,1.88702,1.88767,1.88675,1.88747,145000000.0
2007-10-25 13:45:00,1.88741,1.88778,1.88719,1.88776,101000000.0
2007-10-25 13:50:00,1.88787,1.88787,1.88696,1.88737,144000000.0
2007-10-25 13:55:00,1.88747,1.88778,1.88711,1.88741,144000000.0
2007-10-25 14:00:00,1.88765,1.88925,1.88732,1.88925,124000000.0
2007-10-25 14:05:00,1.88959,1.88963,1.889,1.88901,128000000.0
2007-10-25 14:10:00,1.88899,1.88948,1.88866,1.88895,104000000.0
2007-10-25 14:15:00,1.88914,1.88918,1.88866,1.88896,86000000.0
2007-10-25 14:20:00,1.88875,1.88875,1.88753,1.88789,84000000.0
2007-10-25 14:25:00,1.88809,1.89043,1.88809,1.89001,75000000.0
2007-10-25 14:30:00,1.89058,1.89159,1.89042,1.89088,67000000.0
2007-10-25 14:35:00,1.89079,1.89226,1.89034,1.89169,41000000.0
2007-10-25 14:40:00,1.89112,1.89112,1.88667,1.88673,43000000.0
2007-10-25 14:45:00,1.88622,1.88642,1.88437,1.88587,41000000.0
2007-10-25 14:50:00,1.88613,1.88696,1.88412,1.88418,39000000.0
2007-10-25 14:55:00,1.88295,1.88427,1.88226,1.88262,38000000.0
2007-10-25 15:00:00,1.88232,1.88232,1.87978,1.88014,37000000.0
2007-10-25 15:05:00,1.88019,1.88137,1.87982,1.88015,41000000.0
2007-10-25 15:10:00,1.88027,1.88044,1.87885,1.8802,47000000.0
2007-10-25 15:15:00,1.88018,1.88046,1.87942,1.88012,41000000.0
2007-10-25 15:20:00,1.88042,1.88093,1.87984,1.8803,42000000.0
2007-10-25 15:25:00,1.88033,1.88099,1.88016,1.88088,39000000.0
2007-10-25 15:30:00,1.88096,1.88273,1.88077,1.88265,45000000.0
2007-10-25 15:35:00,1.88258,1.88436,1.88178,1.88378,39000000.0
2007-10-25 15:40:00,1.88424,1.88447,1.88234,1.88247,44000000.0
2007-10-25 15:45:00,1.88275,1.88368,1.88254,1.88368,40000000.0
2007-10-25 15:50:00,1.88349,1.88403,1.88245,1.88344,42000000.0
2007-10-25 15:55:00,1.88328,1.8834,1.8829,1.88299,43000000.0
2007-10-25 16:00:00,1.88298,1.88303,1.88094,1.88119,43000000.0
2007-10-25 16:05:00,1.88074,1.88082,1.87803,1.88082,44000000.0
2007-10-25 16:10:00,1.88031,1.88031,1.87784,1.87784,44000000.0
2007-10-25 16:15:00,1.87799,1.87855,1.87726,1.87788,47000000.0
2007-10-25 16:20:00,1.87747,1.8793,1.87747,1.87921,44000000.0
2007-10-25 16:25:00,1.8793,1.88043,1.8793,1.88005,43000000.0
2007-10-25 16:30:00,1.87965,1.88015,1.87924,1.88015,42000000.0
2007-10-25 16:35:00,1.88045,1.88045,1.87857,1.87936,38000000.0
2007-10-25 16:40:00,1.8795,1.8795,1.87873,1.87873,42000000.0
2007-10-25 16:45:00,1.87864,1.87868,1.8776,1.87771,47000000.0
2007-10-25 16:50:00,1.87774,1.87812,1.87759,1.87812,39000000.0
2007-10-25 16:55:00,1.87799,1.87853,1.87607,1.87735,44000000.0
2007-10-25 17:00:00,1.87762,1.87875,1.87664,1.87819,40000000.0
2007-10-25 17:05:00,1.87787,1.87839,1.87751,1.87812,44000000.0
2007-10-25 17:10:00,1.87796,1.87796,1.87717,1.87721,40000000.0
2007-10-25 17:15:00,1.87726,1.87844,1.87722,1.87836,40000000.0
2007-10-25 17:20:00,1.8783,1.87848,1.8775,1.87839,41000000.0
2007-10-25 17:25:00,1.87862,1.87924,1.8786,1.879,38000000.0
2007-10-25 17:30:00,1.87858,1.87858,1.87721,1.87753,45000000.0
2007-10-25 17:35:00,1.87717,1.87884,1.87696,1.87879,36000000.0
2007-10-25 17:40:00,1.87851,1.87851,1.87742,1.87742,45000000.0
2007-10-25 17:45:00,1.87722,1.87748,1.87653,1.87726,37000000.0
2007-10-25 17:50:00,1.87728,1.87826,1.87728,1.87775,39000000.0
2007-10-25 17:55:00,1.87773,1.87882,1.87773,1.87882,44000000.0
2007-10-25 18:00:00,1.87877,1.87941,1.87856,1.87898,44000000.0
2007-10-25 18:05:00,1.87873,1.87898,1.87854,1.87868,44000000.0
2007-10-25 18:10:00,1.87862,1.87922,1.87833,1.87893,45000000.0
2007-10-25 18:15:00,1.87893,1.87903,1.87847,1.87862,46000000.0
2007-10-25 18:20:00,1.87865,1.87883,1.8767,1.8767,47000000.0
2007-10-25 18:25:00,1.87666,1.87731,1.87645,1.87706,36000000.0
2007-10-25 18:30:00,1.87725,1.87796,1.87702,1.87777,46000000.0
2007-10-25 18:35:00,1.87757,1.87906,1.87754,1.87902,38000000.0
2007-10-25 18:40:00,1.8788,1.87911,1.87853,1.87887,41000000.0
2007-10-25 18:45:00,1.87891,1.8794,1.87726,1.87747,44000000.0
2007-10-25 18:50:00,1.87753,1.87759,1.87561,1.87585,44000000.0
2007-10-25 18:55:00,1.87596,1.87671,1.8758,1.87667,41000000.0
2007-10-25 19:00:00,1.87638,1.87775,1.87622,1.87775,37000000.0
2007-10-25 19:05:00,1.87768,1.88051,1.87751,1.88033,40000000.0
2007-10-25 19:10:00,1.88012,1.88012,1.87808,1.87873,44000000.0
2007-10-25 19:15:00,1.87898,1.88093,1.87897,1.88077,47000000.0
2007-10-25 19:20:00,1.88072,1.88331,1.88072,1.88318,47000000.0
2007-10-25 19:25:00,1.88278,1.8832,1.88183,1.88183,41000000.0
2007-10-25 19:30:00,1.88154,1.88187,1.88075,1.88131,42000000.0
2007-10-25 19:35:00,1.88113,1.88203,1.88108,1.88169,38000000.0
2007-10-25 19:40:00,1.88218,1.8831,1.88167,1.88284,42000000.0
2007-10-25 19:45:00,1.8827,1.88285,1.88186,1.88266,40000000.0
2007-10-25 19:50:00,1.88259,1.88313,1.88251,1.88277,36000000.0
2007-10-25 19:55:00,1.88269,1.88453,1.88261,1.8844,41000000.0
2007-10-25 20:00:00,1.88426,1.88626,1.88348,1.88597,39000000.0
2007-10-25 20:05:00,1.88574,1.88607,1.88454,1.88457,45000000.0
2007-10-25 20:10:00,1.88475,1.88509,1.88368,1.88431,40000000.0
2007-10-25 20:15:00,1.88431,1.88442,1.88332,1.88361,42000000.0
2007-10-25 20:20:00,1.88361,1.88385,1.88164,1.88212,40000000.0
2007-10-25 20:25:00,1.88197,1.88201,1.88081,1.88081,43000000.0
2007-10-25 20:30:00,1.88097,1.88278,1.8807,1.88251,37000000.0
2007-10-25 20:35:00,1.88146,1.88194,1.88105,1.88174,46000000.0
2007-10-25 20:40:00,1.88152,1.88168,1.88122,1.88159,45000000.0
2007-10-25 20:45:00,1.88176,1.88219,1.8815,1.88201,39000000.0
2007-10-25 20:50:00,1.88217,1.88228,1.88121,1.88207,50000000.0
2007-10-25 20:55:00,1.88189,1.88189,1.87939,1.87978,38000000.0
2007-10-25 21:00:00,1.88003,1.88038,1.87914,1.88038,36000000.0
2007-10-25 21:05:00,1.8804,1.8818,1.88014,1.88174,43000000.0
2007-10-25 21:10:00,1.88157,1.88157,1.88025,1.88052,41000000.0
2007-10-25 21:15:00,1.88054,1.88063,1.87988,1.88012,42000000.0
2007-10-25 21:20:00,1.88006,1.88065,1.88005,1.88064,49000000.0
2007-10-25 21:25:00,1.88089,1.88089,1.88006,1.88006,36000000.0
2007-10-25 21:30:00,1.88006,1.88189,1.88006,1.88142,45000000.0
2007-10-25 21:35:00,1.88142,1.88155,1.88122,1.88141,44000000.0
2007-10-25 21:40:00,1.88098,1.88104,1.88037,1.88076,40000000.0
2007-10-25 21:45:00,1.88068,1.88192,1.88068,1.88186,42000000.0
2007-10-25 21:50:00,1.88208,1.88279,1.88187,1.88208,36000000.0
2007-10-25 21:55:00,1.88202,1.88207,1.88119,1.88119,37000000.0
2007-10-25 22:00:00,1.8812,1.88182,1.88112,1.88149,42000000.0
2007-10-25 22:05:00,1.88179,1.88199,1.88141,1.88168,42000000.0
2007-10-25 22:10:00,1.88143,1.88164,1.88063,1.88101,42000000.0
2007-10-25 22:15:00,1.88107,1.88113,1.87984,1.88039,40000000.0
2007-10-25 22:20:00,1.88043,1.88043,1.87902,1.87971,39000000.0
2007-10-25 22:25:00,1.87972,1.87984,1.87917,1.87942,40000000.0
2007-10-25 22:30:00,1.87955,1.87982,1.87911,1.87962,38000000.0
2007-10-25 22:35:00,1.8798,1.88051,1.87973,1.88021,43000000.0
2007-10-25 22:40:00,1.8801,1.88015,1.87933,1.87971,43000000.0
2007-10-25 22:45:00,1.87977,1.87977,1.87907,1.87925,45000000.0
2007-10-25 22:50:00,1.87909,1.87973,1.87874,1.87874,40000000.0
2007-10-25 22:55:00,1.87871,1.87922,1.87852,1.87903,35000000.0
2007-10-25 23:00:00,1.8791,1.87956,1.87897,1.87918,39000000.0
2007-10-25 23:05:00,1.87909,1.87917,1.87849,1.87849,42000000.0
2007-10-25 23:10:00,1.87881,1.87975,1.87851,1.87975,43000000.0
2007-10-25 23:15:00,1.88038,1.88075,1.87988,1.88009,41000000.0
2007-10-25 23:20:00,1.88008,1.88088,1.88008,1.88026,44000000.0
2007-10-25 23:25:00,1.88023,1.88071,1.87977,1.88037,43000000.0
2007-10-25 23:30:00,1.88028,1.88094,1.87983,1.88082,41000000.0
2007-10-25 23:35:00,1.88085,1.88097,1.88031,1.88045,43000000.0
2007-10-25 23:40:00,1.88095,1.88125,1.88051,1.8809,36000000.0
2007-10-25 23:45:00,1.88102,1.88127,1.88062,1.88102,40000000.0
2007-10-25 23:50:00,1.8809,1.88097,1.87896,1.88078,44000000.0
2007-10-25 23:55:00,1.88089,1.88114,1.88048,1.88106,41000000.0
2007-10-26 00:00:00,1.88071,1.8808,1.88007,1.88066,37000000.0
2007-10-26 00:05:00,1.88065,1.88065,1.87995,1.87997,41000000.0
2007-10-26 00:10:00,1.87997,1.88009,1.87947,1.87964,39000000.0
2007-10-26 00:15:00,1.87961,1.8798,1.87918,1.87935,42000000.0
2007-10-26 00:20:00,1.87923,1.87969,1.87913,1.87953,44000000.0
2007-10-26 00:25:00,1.87956,1.88016,1.87947,1.88008,37000000.0
2007-10-26 00:30:00,1.88006,1.88028,1.87967,1.88028,47000000.0
2007-10-26 00:35:00,1.8804,1.8806,1.87864,1.88059,36000000.0
2007-10-26 00:40:00,1.88065,1.881,1.88018,1.881,42000000.0
2007-10-26 00:45:00,1.88063,1.88123,1.88061,1.88118,46000000.0
2007-10-26 00:50:00,1.88115,1.88115,1.8803,1.88051,36000000.0
2007-10-26 00:55:00,1.88044,1.88056,1.87995,1.87995,36000000.0
2007-10-26 01:00:00,1.88014,1.8816,1.88009,1.8816,41000000.0
2007-10-26 01:05:00,1.88163,1.88205,1.88125,1.88156,41000000.0
2007-10-26 01:10:00,1.88176,1.88184,1.88019,1.88041,45000000.0
2007-10-26 01:15:00,1.88073,1.8813,1.88016,1.88073,41000000.0
2007-10-26 01:20:00,1.88053,1.88167,1.88027,1.88122,40000000.0
2007-10-26 01:25:00,1.88138,1.88157,1.88106,1.88137,36000000.0
2007-10-26 01:30:00,1.88128,1.88236,1.88128,1.88152,40000000.0
2007-10-26 01:35:00,1.88161,1.88161,1.87964,1.87964,42000000.0
2007-10-26 01:40:00,1.87938,1.87966,1.87895,1.87956,43000000.0
2007-10-26 01:45:00,1.87955,1.87991,1.87891,1.87943,41000000.0
2007-10-26 01:50:00,1.87959,1.87983,1.87921,1.87948,43000000.0
2007-10-26 01:55:00,1.87914,1.87956,1.87685,1.87955,41000000.0
2007-10-26 02:00:00,1.8796,1.88018,1.87891,1.87894,59000000.0
2007-10-26 02:05:00,1.87935,1.87977,1.87921,1.87959,55000000.0
2007-10-26 02:10:00,1.87961,1.87975,1.87886,1.87946,43000000.0
2007-10-26 02:15:00,1.87964,1.87964,1.87855,1.87876,40000000.0
2007-10-26 02:20:00,1.87882,1.87974,1.87863,1.87958,48000000.0
2007-10-26 02:25:00,1.87965,1.87992,1.87927,1.87958,71000000.0
2007-10-26 02:30:00,1.87933,1.87943,1.87856,1.87915,57000000.0
2007-10-26 02:35:00,1.87912,1.87982,1.87893,1.87966,42000000.0
2007-10-26 02:40:00,1.87935,1.88,1.87924,1.87953,46000000.0
2007-10-26 02:45:00,1.87924,1.87932,1.87712,1.87712,47000000.0
2007-10-26 02:50:00,1.8777,1.87782,1.87673,1.87691,43000000.0
2007-10-26 02:55:00,1.87702,1.87748,1.87702,1.87722,54000000.0
2007-10-26 03:00:00,1.87753,1.87753,1.87521,1.87532,43000000.0
2007-10-26 03:05:00,1.87538,1.87699,1.87526,1.87675,46000000.0
2007-10-26 03:10:00,1.87659,1.8783,1.8762,1.87791,51000000.0
2007-10-26 03:15:00,1.8779,1.87818,1.87735,1.87779,41000000.0
2007-10-26 03:20:00,1.87818,1.87878,1.87672,1.87747,38000000.0
2007-10-26 03:25:00,1.87731,1.87731,1.87623,1.87635,53000000.0
2007-10-26 03:30:00,1.8762,1.87793,1.87607,1.87716,46000000.0
2007-10-26 03:35:00,1.87741,1.87802,1.87708,1.87802,40000000.0
2007-10-26 03:40:00,1.87827,1.87827,1.87706,1.87741,42000000.0
2007-10-26 03:45:00,1.87747,1.87768,1.87723,1.8775,58000000.0
2007-10-26 03:50:00,1.87755,1.87755,1.8763,1.87679,43000000.0
2007-10-26 03:55:00,1.87645,1.87661,1.8749,1.87515,46000000.0
2007-10-26 04:00:00,1.87561,1.87688,1.87557,1.87663,72000000.0
2007-10-26 04:05:00,1.87664,1.87767,1.87656,1.87718,42000000.0
2007-10-26 04:10:00,1.87749,1.87786,1.87749,1.8775,43000000.0
2007-10-26 04:15:00,1.87751,1.87766,1.87723,1.87759,64000000.0
2007-10-26 04:20:00,1.87766,1.87774,1.87713,1.87763,48000000.0
2007-10-26 04:25:00,1.87761,1.87761,1.87668,1.87683,56000000.0
2007-10-26 04:30:00,1.87684,1.87693,1.87564,1.8763,56000000.0
2007-10-26 04:35:00,1.8762,1.87632,1.87545,1.87622,38000000.0
2007-10-26 04:40:00,1.87649,1.87649,1.875,1.87552,46000000.0
2007-10-26 04:45:00,1.87535,1.87535,1.87469,1.87488,40000000.0
2007-10-26 04:50:00,1.87545,1.87589,1.87452,1.87484,49000000.0
2007-10-26 04:55:00,1.87488,1.87488,1.87367,1.87397,49000000.0
2007-10-26 05:00:00,1.8742,1.87476,1.8742,1.87468,40000000.0
2007-10-26 05:05:00,1.87517,1.87582,1.87489,1.87554,51000000.0
2007-10-26 05:10:00,1.87561,1.87598,1.87436,1.87436,60000000.0
2007-10-26 05:15:00,1.87457,1.87461,1.87384,1.8744,53000000.0
2007-10-26 05:20:00,1.8742,1.87456,1.87349,1.87429,79000000.0
2007-10-26 05:25:00,1.87443,1.87448,1.874,1.87438,125000000.0
2007-10-26 05:30:00,1.8744,1.8744,1.87397,1.87404,43000000.0
2007-10-26 05:35:00,1.87375,1.87446,1.87341,1.87429,54000000.0
2007-10-26 05:40:00,1.87432,1.87446,1.8739,1.87408,51000000.0
2007-10-26 05:45:00,1.87412,1.87431,1.87363,1.8739,57000000.0
2007-10-26 05:50:00,1.87385,1.87386,1.87288,1.87346,82000000.0
2007-10-26 05:55:00,1.87316,1.87412,1.8728,1.87408,86000000.0
2007-10-26 06:00:00,1.87405,1.87421,1.87349,1.87351,72000000.0
2007-10-26 06:05:00,1.87347,1.87383,1.87347,1.8736,45000000.0
2007-10-26 06:10:00,1.87354,1.87371,1.87306,1.87315,47000000.0
2007-10-26 06:15:00,1.87319,1.87327,1.87256,1.87267,61000000.0
2007-10-26 06:20:00,1.87262,1.87268,1.87232,1.87264,77000000.0
2007-10-26 06:25:00,1.87266,1.87288,1.87241,1.87281,41000000.0
2007-10-26 06:30:00,1.87281,1.87394,1.87277,1.87364,88000000.0
2007-10-26 06:35:00,1.87369,1.87412,1.87364,1.87367,45000000.0
2007-10-26 06:40:00,1.87369,1.87399,1.87361,1.87368,42000000.0
2007-10-26 06:45:00,1.87375,1.87428,1.87206,1.87428,39000000.0
2007-10-26 06:50:00,1.87444,1.87468,1.87425,1.87468,46000000.0
2007-10-26 06:55:00,1.87463,1.87463,1.87413,1.87413,55000000.0
2007-10-26 07:00:00,1.87417,1.87493,1.87417,1.87449,56000000.0
2007-10-26 07:05:00,1.8745,1.87452,1.87403,1.87452,58000000.0
2007-10-26 07:10:00,1.87475,1.87475,1.87395,1.87403,61000000.0
2007-10-26 07:15:00,1.87414,1.87448,1.87397,1.87397,50000000.0
2007-10-26 07:20:00,1.87355,1.87583,1.87355,1.8754,60000000.0
2007-10-26 07:25:00,1.87563,1.87588,1.8745,1.87522,106000000.0
2007-10-26 07:30:00,1.875,1.87602,1.875,1.87547,76000000.0
2007-10-26 07:35:00,1.87547,1.87569,1.875,1.87522,56000000.0
2007-10-26 07:40:00,1.87518,1.87551,1.87445,1.87492,72000000.0
2007-10-26 07:45:00,1.87487,1.87507,1.8741,1.87433,65000000.0
2007-10-26 07:50:00,1.87424,1.87431,1.87375,1.87376,97000000.0
2007-10-26 07:55:00,1.87387,1.87458,1.87125,1.87151,101000000.0
2007-10-26 08:00:00,1.87187,1.87312,1.87177,1.87286,106000000.0
2007-10-26 08:05:00,1.87283,1.87377,1.87274,1.87377,93000000.0
2007-10-26 08:10:00,1.87411,1.87461,1.87402,1.87437,118000000.0
2007-10-26 08:15:00,1.87432,1.87465,1.87373,1.87443,94000000.0
2007-10-26 08:20:00,1.87445,1.8746,1.87349,1.87418,91000000.0
2007-10-26 08:25:00,1.87389,1.8753,1.87353,1.87404,154000000.0
2007-10-26 08:30:00,1.87322,1.8742,1.87308,1.87313,216000000.0
2007-10-26 08:35:00,1.87268,1.87414,1.8723,1.87389,120000000.0
2007-10-26 08:40:00,1.87464,1.87545,1.87434,1.87465,123000000.0
2007-10-26 08:45:00,1.87495,1.87495,1.87401,1.87431,148000000.0
2007-10-26 08:50:00,1.87448,1.87526,1.87427,1.87526,232000000.0
2007-10-26 08:55:00,1.87528,1.87633,1.87528,1.87633,129000000.0
2007-10-26 09:00:00,1.87607,1.8763,1.87539,1.87555,98000000.0
2007-10-26 09:05:00,1.87569,1.87623,1.87569,1.87593,129000000.0
2007-10-26 09:10:00,1.87579,1.87653,1.87539,1.87645,216000000.0
2007-10-26 09:15:00,1.87646,1.87721,1.87639,1.87698,232000000.0
2007-10-26 09:20:00,1.87691,1.87767,1.87676,1.87721,273000000.0
2007-10-26 09:25:00,1.87729,1.87802,1.87615,1.87658,194000000.0
2007-10-26 09:30:00,1.87669,1.87772,1.87624,1.87772,151000000.0
2007-10-26 09:35:00,1.87767,1.87808,1.87724,1.87788,228000000.0
2007-10-26 09:40:00,1.87784,1.87817,1.87717,1.87733,226000000.0
2007-10-26 09:45:00,1.87746,1.87815,1.87727,1.87727,136000000.0
2007-10-26 09:50:00,1.87719,1.87748,1.87689,1.87745,196000000.0
2007-10-26 09:55:00,1.87727,1.87763,1.87629,1.87629,190000000.0
2007-10-26 10:00:00,1.87606,1.87647,1.87506,1.87535,196000000.0
2007-10-26 10:05:00,1.87532,1.87652,1.8753,1.87586,232000000.0
2007-10-26 10:10:00,1.87574,1.87829,1.87568,1.87829,303000000.0
2007-10-26 10:15:00,1.87807,1.87983,1.87782,1.87939,225000000.0
2007-10-26 10:20:00,1.8794,1.88012,1.87928,1.87967,233000000.0
2007-10-26 10:25:00,1.87972,1.87995,1.87944,1.87944,301000000.0
2007-10-26 10:30:00,1.87945,1.8799,1.87917,1.8799,157000000.0
2007-10-26 10:35:00,1.8796,1.87967,1.87874,1.87874,140000000.0
2007-10-26 10:40:00,1.87898,1.87898,1.87762,1.87849,139000000.0
2007-10-26 10:45:00,1.87849,1.87882,1.87781,1.87799,165000000.0
2007-10-26 10:50:00,1.87789,1.87892,1.87781,1.87892,206000000.0
2007-10-26 10:55:00,1.87874,1.87916,1.8782,1.87863,176000000.0
2007-10-26 11:00:00,1.87852,1.87852,1.87705,1.87725,178000000.0
2007-10-26 11:05:00,1.87732,1.87747,1.87678,1.87747,142000000.0
2007-10-26 11:10:00,1.87765,1.87868,1.87759,1.87868,236000000.0
2007-10-26 11:15:00,1.87853,1.8787,1.87776,1.8781,218000000.0
2007-10-26 11:20:00,1.87802,1.87849,1.8778,1.87841,229000000.0
2007-10-26 11:25:00,1.87834,1.87852,1.87711,1.87726,183000000.0
2007-10-26 11:30:00,1.87745,1.87833,1.87745,1.87811,173000000.0
2007-10-26 11:35:00,1.87792,1.87885,1.87779,1.87817,231000000.0
2007-10-26 11:40:00,1.87837,1.8793,1.87825,1.87889,185000000.0
2007-10-26 11:45:00,1.87887,1.88139,1.87874,1.88136,169000000.0
2007-10-26 11:50:00,1.88207,1.88267,1.88058,1.88185,188000000.0
2007-10-26 11:55:00,1.88185,1.88185,1.8801,1.88029,200000000.0
2007-10-26 12:00:00,1.88031,1.88031,1.87983,1.8799,150000000.0
2007-10-26 12:05:00,1.87978,1.8806,1.87947,1.88011,112000000.0
2007-10-26 12:10:00,1.88017,1.88046,1.87887,1.87942,149000000.0
2007-10-26 12:15:00,1.87939,1.87981,1.87935,1.87981,180000000.0
2007-10-26 12:20:00,1.87964,1.87991,1.87924,1.87969,178000000.0
2007-10-26 12:25:00,1.87962,1.88174,1.87954,1.87989,208000000.0
2007-10-26 12:30:00,1.88166,1.88171,1.87985,1.88155,188000000.0
2007-10-26 12:35:00,1.88173,1.88204,1.88151,1.88195,110000000.0
2007-10-26 12:40:00,1.88167,1.88167,1.88071,1.88122,82000000.0
2007-10-26 12:45:00,1.88124,1.88146,1.88034,1.88034,160000000.0
2007-10-26 12:50:00,1.88051,1.8816,1.88051,1.88111,129000000.0
2007-10-26 12:55:00,1.88121,1.88135,1.88039,1.88084,131000000.0
2007-10-26 13:00:00,1.88097,1.88097,1.88014,1.88014,91000000.0
2007-10-26 13:05:00,1.87975,1.87975,1.87856,1.87861,126000000.0
2007-10-26 13:10:00,1.87864,1.87938,1.87854,1.87936,104000000.0
2007-10-26 13:15:00,1.87914,1.87964,1.87904,1.87906,141000000.0
2007-10-26 13:20:00,1.87896,1.87923,1.87853,1.87853,165000000.0
2007-10-26 13:25:00,1.87856,1.87892,1.8779,1.8782,128000000.0
2007-10-26 13:30:00,1.87829,1.87866,1.87782,1.87792,118000000.0
2007-10-26 13:35:00,1.8778,1.87874,1.87752,1.87835,143000000.0
2007-10-26 13:40:00,1.87838,1.88025,1.87838,1.8801,145000000.0
2007-10-26 13:45:00,1.88043,1.88043,1.87863,1.87901,101000000.0
2007-10-26 13:50:00,1.87933,1.88027,1.87933,1.88002,144000000.0
2007-10-26 13:55:00,1.87942,1.88022,1.87907,1.87999,144000000.0
2007-10-26 14:00:00,1.8799,1.87992,1.87937,1.87976,124000000.0
2007-10-26 14:05:00,1.87975,1.87978,1.87936,1.87962,128000000.0
2007-10-26 14:10:00,1.87954,1.87956,1.87788,1.87871,104000000.0
2007-10-26 14:15:00,1.87893,1.87915,1.87826,1.87854,86000000.0
2007-10-26 14:20:00,1.87839,1.87839,1.87589,1.87594,84000000.0
2007-10-26 14:25:00,1.87593,1.87635,1.87578,1.87601,75000000.0
2007-10-26 14:30:00,1.87612,1.87651,1.8758,1.87591,67000000.0
2007-10-26 14:35:00,1.87633,1.87691,1.87633,1.87666,41000000.0
2007-10-26 14:40:00,1.87682,1.87744,1.8767,1.877,43000000.0
2007-10-26 14:45:00,1.87706,1.87707,1.87619,1.87659,41000000.0
2007-10-26 14:50:00,1.87691,1.87737,1.8767,1.87675,39000000.0
2007-10-26 14:55:00,1.87677,1.87704,1.87583,1.87704,38000000.0
2007-10-26 15:00:00,1.8772,1.87788,1.8767,1.87774,37000000.0
2007-10-26 15:05:00,1.87758,1.87794,1.87717,1.87788,41000000.0
2007-10-26 15:10:00,1.87757,1.87785,1.87695,1.87726,47000000.0
2007-10-26 15:15:00,1.87705,1.87705,1.87624,1.87651,41000000.0
2007-10-26 15:20:00,1.87634,1.87668,1.87609,1.87625,42000000.0
2007-10-26 15:25:00,1.87605,1.87607,1.87536,1.87561,39000000.0
2007-10-26 15:30:00,1.87586,1.87586,1.8743,1.87496,45000000.0
2007-10-26 15:35:00,1.87484,1.87643,1.87397,1.87503,39000000.0
2007-10-26 15:40:00,1.87501,1.87501,1.87422,1.87441,44000000.0
2007-10-26 15:45:00,1.87453,1.87633,1.87444,1.87608,40000000.0
2007-10-26 15:50:00,1.87582,1.87595,1.87457,1.87457,42000000.0
2007-10-26 15:55:00,1.8743,1.87434,1.87244,1.87244,43000000.0
2007-10-26 16:00:00,1.87269,1.87359,1.87252,1.87338,43000000.0
2007-10-26 16:05:00,1.87355,1.87393,1.87286,1.87316,44000000.0
2007-10-26 16:10:00,1.87271,1.87271,1.87125,1.87125,44000000.0
2007-10-26 16:15:00,1.87165,1.8739,1.87165,1.87372,47000000.0
2007-10-26 16:20:00,1.87375,1.87583,1.87359,1.87555,44000000.0
2007-10-26 16:25:00,1.87522,1.87569,1.87447,1.87552,43000000.0
2007-10-26 16:30:00,1.87577,1.87577,1.87389,1.87474,42000000.0
2007-10-26 16:35:00,1.87481,1.87528,1.87473,1.87528,38000000.0
2007-10-26 16:40:00,1.87565,1.87676,1.87539,1.87676,42000000.0
2007-10-26 16:45:00,1.87673,1.87694,1.87574,1.87574,47000000.0
2007-10-26 16:50:00,1.87574,1.87652,1.87574,1.87652,39000000.0
2007-10-26 16:55:00,1.87737,1.87754,1.87413,1.87621,44000000.0
2007-10-26 17:00:00,1.87702,1.87797,1.87596,1.87759,40000000.0
2007-10-26 17:05:00,1.87765,1.87776,1.87648,1.87654,44000000.0
2007-10-26 17:10:00,1.87662,1.87775,1.87646,1.87775,40000000.0
2007-10-26 17:15:00,1.87771,1.87853,1.87751,1.87828,40000000.0
2007-10-26 17:20:00,1.87827,1.88016,1.87805,1.87883,41000000.0
2007-10-26 17:25:00,1.8789,1.87953,1.87848,1.87848,38000000.0
2007-10-26 17:30:00,1.87851,1.87882,1.87776,1.87786,45000000.0
2007-10-26 17:35:00,1.87808,1.87829,1.8776,1.87822,36000000.0
2007-10-26 17:40:00,1.87824,1.87842,1.87769,1.87804,45000000.0
2007-10-26 17:45:00,1.87792,1.87898,1.87767,1.87898,37000000.0
2007-10-26 17:50:00,1.87918,1.87984,1.87897,1.87984,39000000.0
2007-10-26 17:55:00,1.88,1.88056,1.87962,1.88053,44000000.0
2007-10-26 18:00:00,1.88052,1.88102,1.87944,1.87994,44000000.0
2007-10-26 18:05:00,1.88015,1.88181,1.87984,1.88181,44000000.0
2007-10-26 18:10:00,1.88166,1.8819,1.88083,1.88083,45000000.0
2007-10-26 18:15:00,1.881,1.88271,1.881,1.88271,46000000.0
2007-10-26 18:20:00,1.8827,1.88326,1.88133,1.88306,47000000.0
2007-10-26 18:25:00,1.88302,1.88314,1.88232,1.88245,36000000.0
2007-10-26 18:30:00,1.88227,1.88227,1.87994,1.87994,46000000.0
2007-10-26 18:35:00,1.87965,1.88075,1.87942,1.87995,38000000.0
2007-10-26 18:40:00,1.87983,1.87983,1.87929,1.8796,41000000.0
2007-10-26 18:45:00,1.87938,1.88042,1.87914,1.87981,44000000.0
2007-10-26 18:50:00,1.88004,1.88043,1.87899,1.87915,44000000.0
2007-10-26 18:55:00,1.87933,1.87985,1.87933,1.87947,41000000.0
2007-10-26 19:00:00,1.87946,1.88089,1.87946,1.88067,37000000.0
2007-10-26 19:05:00,1.88052,1.88119,1.87997,1.88027,40000000.0
2007-10-26 19:10:00,1.88014,1.88036,1.87844,1.88015,44000000.0
2007-10-26 19:15:00,1.88015,1.88015,1.87883,1.87889,47000000.0
2007-10-26 19:20:00,1.87925,1.87938,1.87803,1.87824,47000000.0
2007-10-26 19:25:00,1.87839,1.88036,1.87783,1.87924,41000000.0
2007-10-26 19:30:00,1.87902,1.87992,1.87892,1.87961,42000000.0
2007-10-26 19:35:00,1.87962,1.87976,1.87853,1.87853,38000000.0
2007-10-26 19:40:00,1.87858,1.87952,1.87795,1.87806,42000000.0
2007-10-26 19:45:00,1.87804,1.8782,1.87767,1.87776,40000000.0
2007-10-26 19:50:00,1.8776,1.87838,1.87745,1.87838,36000000.0
2007-10-26 19:55:00,1.87833,1.87854,1.87808,1.87808,41000000.0
2007-10-26 20:00:00,1.87817,1.87821,1.87737,1.87737,39000000.0
2007-10-26 20:05:00,1.87712,1.87764,1.87684,1.87721,45000000.0
2007-10-26 20:10:00,1.87716,1.87716,1.87511,1.87632,40000000.0
2007-10-26 20:15:00,1.87635,1.87676,1.87582,1.8763,42000000.0
2007-10-26 20:20:00,1.87666,1.87666,1.87517,1.87555,40000000.0
2007-10-26 20:25:00,1.87521,1.87543,1.87364,1.87477,43000000.0
2007-10-26 20:30:00,1.87553,1.87618,1.87537,1.87615,37000000.0
2007-10-26 20:35:00,1.87599,1.87629,1.87571,1.87599,46000000.0
2007-10-26 20:40:00,1.87618,1.8767,1.87609,1.8767,45000000.0
2007-10-26 20:45:00,1.87683,1.87683,1.87611,1.87676,39000000.0
2007-10-26 20:50:00,1.87748,1.87748,1.87649,1.8769,50000000.0
2007-10-26 20:55:00,1.87695,1.87763,1.87691,1.87747,38000000.0
2007-10-26 21:00:00,1.87742,1.87742,1.87509,1.87738,36000000.0
2007-10-26 21:05:00,1.87832,1.87868,1.87688,1.87688,43000000.0
2007-10-26 21:10:00,1.87746,1.87857,1.87746,1.87778,41000000.0
2007-10-26 21:15:00,1.8777,1.878,1.87716,1.878,42000000.0
2007-10-26 21:20:00,1.87801,1.87812,1.87743,1.87743,49000000.0
2007-10-26 21:25:00,1.8779,1.8789,1.87722,1.87884,36000000.0
2007-10-26 21:30:00,1.87866,1.87873,1.87769,1.87861,45000000.0
2007-10-26 21:35:00,1.87855,1.87855,1.87773,1.87802,44000000.0
2007-10-26 21:40:00,1.87783,1.87794,1.87545,1.87582,40000000.0
2007-10-26 21:45:00,1.87574,1.87585,1.87448,1.87457,42000000.0
2007-10-26 21:50:00,1.87463,1.8762,1.87463,1.8761,36000000.0
2007-10-26 21:55:00,1.87611,1.87715,1.87604,1.87617,37000000.0
2007-10-26 22:00:00,1.87615,1.87654,1.8759,1.87636,42000000.0
2007-10-26 22:05:00,1.87647,1.87745,1.87626,1.87665,42000000.0
2007-10-26 22:10:00,1.87653,1.8767,1.87639,1.87655,42000000.0
2007-10-26 22:15:00,1.87675,1.87741,1.87675,1.87714,40000000.0
2007-10-26 22:20:00,1.87726,1.87766,1.87716,1.87763,39000000.0
2007-10-26 22:25:00,1.87767,1.87768,1.87738,1.87755,40000000.0
2007-10-26 22:30:00,1.87765,1.87779,1.87652,1.87765,38000000.0
2007-10-26 22:35:00,1.87742,1.87782,1.87709,1.87745,33000000.0
2007-10-26 22:40:00,1.878,1.87873,1.87783,1.87873,43000000.0
2007-10-26 22:45:00,1.87865,1.8788,1.87796,1.87838,45000000.0
2007-10-26 22:50:00,1.87833,1.87858,1.87765,1.87765,40000000.0
2007-10-26 22:55:00,1.87772,1.8778,1.87703,1.87703,35000000.0
2007-10-28 23:00:00,1.87742,1.87858,1.87695,1.87776,39000000.0
2007-10-28 23:05:00,1.87757,1.87907,1.87718,1.87866,42000000.0
2007-10-28 23:10:00,1.87877,1.87927,1.87801,1.87836,43000000.0
2007-10-28 23:15:00,1.87855,1.87924,1.87812,1.87814,34000000.0
2007-10-28 23:20:00,1.87773,1.87876,1.8754,1.8754,44000000.0
2007-10-28 23:25:00,1.87538,1.87671,1.87506,1.87507,43000000.0
2007-10-28 23:30:00,1.87497,1.87624,1.87457,1.87543,41000000.0
2007-10-28 23:35:00,1.87555,1.87805,1.87555,1.87612,43000000.0
2007-10-28 23:40:00,1.87647,1.87835,1.8759,1.87735,36000000.0
2007-10-28 23:45:00,1.87635,1.87635,1.87405,1.87458,40000000.0
2007-10-28 23:50:00,1.87513,1.87513,1.87233,1.87422,44000000.0
2007-10-28 23:55:00,1.8743,1.8745,1.87278,1.8733,41000000.0
2007-10-29 00:00:00,1.87296,1.87892,1.87269,1.87892,37000000.0
2007-10-29 00:05:00,1.8753,1.8753,1.87269,1.87276,41000000.0
2007-10-29 00:10:00,1.87268,1.87296,1.87201,1.87275,39000000.0
2007-10-29 00:15:00,1.8726,1.87322,1.87221,1.87273,42000000.0
2007-10-29 00:20:00,1.87279,1.87291,1.87236,1.87274,44000000.0
2007-10-29 00:25:00,1.87293,1.87305,1.87255,1.87257,37000000.0
2007-10-29 00:30:00,1.87262,1.87276,1.87185,1.87244,47000000.0
2007-10-29 00:35:00,1.87247,1.87256,1.87036,1.87253,36000000.0
2007-10-29 00:40:00,1.87237,1.87262,1.87198,1.87198,42000000.0
2007-10-29 00:45:00,1.87208,1.87245,1.87169,1.87207,46000000.0
2007-10-29 00:50:00,1.87189,1.87243,1.87034,1.871,38000000.0
2007-10-29 00:55:00,1.87127,1.87141,1.87074,1.87074,36000000.0
2007-10-29 01:00:00,1.87092,1.87178,1.87083,1.87178,41000000.0
2007-10-29 01:05:00,1.87178,1.87195,1.8711,1.8715,41000000.0
2007-10-29 01:10:00,1.8714,1.87146,1.87084,1.87102,45000000.0
2007-10-29 01:15:00,1.87104,1.87133,1.87102,1.8712,41000000.0
2007-10-29 01:20:00,1.87148,1.87201,1.87137,1.87161,40000000.0
2007-10-29 01:25:00,1.87167,1.87186,1.87084,1.87094,36000000.0
2007-10-29 01:30:00,1.87122,1.87208,1.87088,1.87179,40000000.0
2007-10-29 01:35:00,1.87185,1.87185,1.87151,1.87169,42000000.0
2007-10-29 01:40:00,1.87163,1.87175,1.87097,1.871,43000000.0
2007-10-29 01:45:00,1.87119,1.87236,1.87119,1.872,41000000.0
2007-10-29 01:50:00,1.87218,1.87245,1.87124,1.87124,43000000.0
2007-10-29 01:55:00,1.8714,1.87172,1.86933,1.87138,41000000.0
2007-10-29 02:00:00,1.87146,1.87146,1.86843,1.87077,41000000.0
2007-10-29 02:05:00,1.87109,1.87153,1.87104,1.87137,43000000.0
2007-10-29 02:10:00,1.87122,1.87168,1.87031,1.87156,41000000.0
2007-10-29 02:15:00,1.8714,1.87211,1.87137,1.87189,43000000.0
2007-10-29 02:20:00,1.87194,1.87204,1.87167,1.87183,42000000.0
2007-10-29 02:25:00,1.87167,1.87214,1.87145,1.87203,40000000.0
2007-10-29 02:30:00,1.87199,1.87202,1.87167,1.87201,36000000.0
2007-10-29 02:35:00,1.87192,1.87196,1.87145,1.87147,40000000.0
2007-10-29 02:40:00,1.87125,1.87229,1.87118,1.8722,41000000.0
2007-10-29 02:45:00,1.87224,1.87281,1.87198,1.87266,45000000.0
2007-10-29 02:50:00,1.87253,1.87296,1.87194,1.87202,41000000.0
2007-10-29 02:55:00,1.87179,1.87206,1.87165,1.87184,41000000.0
2007-10-29 03:00:00,1.87165,1.87309,1.87165,1.87282,36000000.0
2007-10-29 03:05:00,1.87287,1.8736,1.87286,1.87358,36000000.0
2007-10-29 03:10:00,1.87356,1.87439,1.87356,1.87406,46000000.0
2007-10-29 03:15:00,1.87387,1.87401,1.8722,1.87279,42000000.0
2007-10-29 03:20:00,1.873,1.873,1.8707,1.87273,36000000.0
2007-10-29 03:25:00,1.87216,1.87216,1.87107,1.87198,47000000.0
2007-10-29 03:30:00,1.87214,1.87215,1.87128,1.87171,37000000.0
2007-10-29 03:35:00,1.87142,1.87196,1.87072,1.87131,44000000.0
2007-10-29 03:40:00,1.87167,1.87174,1.87123,1.87147,42000000.0
2007-10-29 03:45:00,1.87165,1.87193,1.87153,1.87187,39000000.0
2007-10-29 03:50:00,1.87174,1.87182,1.87148,1.87167,41000000.0
2007-10-29 03:55:00,1.87154,1.87154,1.87115,1.87116,37000000.0
2007-10-29 04:00:00,1.87132,1.87162,1.87095,1.87112,41000000.0
2007-10-29 04:05:00,1.87128,1.87229,1.86937,1.87229,44000000.0
2007-10-29 04:10:00,1.87254,1.8727,1.87125,1.87224,40000000.0
2007-10-29 04:15:00,1.87227,1.87279,1.87217,1.87279,36000000.0
2007-10-29 04:20:00,1.87248,1.8734,1.87213,1.87271,43000000.0
2007-10-29 04:25:00,1.87292,1.87292,1.87158,1.87162,41000000.0
2007-10-29 04:30:00,1.8719,1.87254,1.87189,1.87241,43000000.0
2007-10-29 04:35:00,1.87229,1.87333,1.87187,1.87258,44000000.0
2007-10-29 04:40:00,1.87285,1.87285,1.87224,1.87229,41000000.0
2007-10-29 04:45:00,1.87221,1.87273,1.87206,1.87232,43000000.0
2007-10-29 04:50:00,1.87225,1.87225,1.87136,1.87167,42000000.0
2007-10-29 04:55:00,1.87144,1.87155,1.87077,1.87155,39000000.0
2007-10-29 05:00:00,1.87121,1.8715,1.87015,1.87064,35000000.0
2007-10-29 05:05:00,1.87076,1.87156,1.87076,1.87133,40000000.0
2007-10-29 05:10:00,1.87128,1.87137,1.87025,1.87048,45000000.0
2007-10-29 05:15:00,1.87077,1.87101,1.86991,1.8708,43000000.0
2007-10-29 05:20:00,1.87095,1.87095,1.86995,1.87066,43000000.0
2007-10-29 05:25:00,1.87055,1.87073,1.86965,1.87056,38000000.0
2007-10-29 05:30:00,1.87077,1.87088,1.86995,1.87018,40000000.0
2007-10-29 05:35:00,1.87013,1.87082,1.8696,1.87082,39000000.0
2007-10-29 05:40:00,1.87079,1.87084,1.86915,1.86915,40000000.0
2007-10-29 05:45:00,1.86991,1.87081,1.86991,1.87061,42000000.0
2007-10-29 05:50:00,1.87065,1.87086,1.86939,1.86975,42000000.0
2007-10-29 05:55:00,1.86972,1.86998,1.86933,1.86933,42000000.0
2007-10-29 06:00:00,1.86919,1.86975,1.86911,1.86975,37000000.0
2007-10-29 06:05:00,1.86974,1.87024,1.86961,1.87005,36000000.0
2007-10-29 06:10:00,1.87007,1.87031,1.86953,1.86957,42000000.0
2007-10-29 06:15:00,1.86958,1.8704,1.8694,1.86994,40000000.0
2007-10-29 06:20:00,1.87037,1.87037,1.86979,1.87007,44000000.0
2007-10-29 06:25:00,1.87012,1.87023,1.86985,1.87011,45000000.0
2007-10-29 06:30:00,1.87011,1.8704,1.86945,1.87019,36000000.0
2007-10-29 06:35:00,1.87007,1.87117,1.87007,1.87067,49000000.0
2007-10-29 06:40:00,1.87058,1.87074,1.8699,1.86999,42000000.0
2007-10-29 06:45:00,1.8699,1.87029,1.86935,1.8694,41000000.0
2007-10-29 06:50:00,1.86941,1.86983,1.86901,1.86954,43000000.0
2007-10-29 06:55:00,1.8696,1.87005,1.86928,1.86969,36000000.0
2007-10-29 07:00:00,1.86959,1.86972,1.86853,1.86907,38000000.0
2007-10-29 07:05:00,1.86904,1.86981,1.86872,1.86981,50000000.0
2007-10-29 07:10:00,1.86948,1.87016,1.86932,1.86971,39000000.0
2007-10-29 07:15:00,1.86986,1.86986,1.86816,1.86907,45000000.0
2007-10-29 07:20:00,1.86917,1.87058,1.86893,1.87038,46000000.0
2007-10-29 07:25:00,1.87043,1.8707,1.86953,1.86968,37000000.0
2007-10-29 07:30:00,1.86968,1.87019,1.86957,1.86997,43000000.0
2007-10-29 07:35:00,1.87022,1.8703,1.86893,1.86957,40000000.0
2007-10-29 07:40:00,1.87015,1.87015,1.86908,1.86991,42000000.0
2007-10-29 07:45:00,1.86887,1.87024,1.86715,1.86974,40000000.0
2007-10-29 07:50:00,1.86971,1.87053,1.86961,1.86975,45000000.0
2007-10-29 07:55:00,1.86995,1.87056,1.86966,1.86999,39000000.0
2007-10-29 08:00:00,1.86971,1.87001,1.86916,1.86966,41000000.0
2007-10-29 08:05:00,1.8695,1.86999,1.86939,1.86999,36000000.0
2007-10-29 08:10:00,1.86979,1.87045,1.86964,1.87023,40000000.0
2007-10-29 08:15:00,1.87037,1.87048,1.86996,1.86996,42000000.0
2007-10-29 08:20:00,1.86945,1.86955,1.86848,1.86869,38000000.0
2007-10-29 08:25:00,1.86831,1.86842,1.86746,1.86762,42000000.0
2007-10-29 08:30:00,1.86762,1.86824,1.8676,1.86801,41000000.0
2007-10-29 08:35:00,1.86771,1.86777,1.86695,1.86734,47000000.0
2007-10-29 08:40:00,1.86769,1.86784,1.86695,1.86695,47000000.0
2007-10-29 08:45:00,1.86673,1.86692,1.86509,1.86658,44000000.0
2007-10-29 08:50:00,1.86677,1.86677,1.8661,1.86638,40000000.0
2007-10-29 08:55:00,1.86634,1.86658,1.86552,1.86552,37000000.0
2007-10-29 09:00:00,1.86562,1.86605,1.86485,1.86605,41000000.0
2007-10-29 09:05:00,1.86607,1.86614,1.86552,1.8661,44000000.0
2007-10-29 09:10:00,1.86607,1.86638,1.86491,1.86551,44000000.0
2007-10-29 09:15:00,1.86586,1.8663,1.86446,1.86446,41000000.0
2007-10-29 09:20:00,1.86464,1.8657,1.86464,1.8656,38000000.0
2007-10-29 09:25:00,1.86529,1.86583,1.86508,1.8654,46000000.0
2007-10-29 09:30:00,1.86517,1.86587,1.86508,1.8658,36000000.0
2007-10-29 09:35:00,1.86605,1.8669,1.86447,1.8669,47000000.0
2007-10-29 09:40:00,1.8674,1.86766,1.86682,1.86682,46000000.0
2007-10-29 09:45:00,1.86682,1.86753,1.8667,1.86753,45000000.0
2007-10-29 09:50:00,1.86763,1.86776,1.866,1.866,44000000.0
2007-10-29 09:55:00,1.86564,1.86671,1.86542,1.86553,44000000.0
2007-10-29 10:00:00,1.86538,1.86542,1.8638,1.86399,44000000.0
2007-10-29 10:05:00,1.86408,1.86559,1.86408,1.86494,39000000.0
2007-10-29 10:10:00,1.86467,1.86512,1.86436,1.86488,37000000.0
2007-10-29 10:15:00,1.86492,1.86679,1.86492,1.86547,45000000.0
2007-10-29 10:20:00,1.86606,1.86639,1.86549,1.86601,36000000.0
2007-10-29 10:25:00,1.86593,1.866,1.86453,1.866,45000000.0
2007-10-29 10:30:00,1.86603,1.86685,1.86603,1.86667,38000000.0
2007-10-29 10:35:00,1.86693,1.86743,1.86634,1.86743,41000000.0
2007-10-29 10:40:00,1.86728,1.86763,1.86686,1.86749,40000000.0
2007-10-29 10:45:00,1.86741,1.86833,1.86708,1.86814,40000000.0
2007-10-29 10:50:00,1.86831,1.86893,1.86764,1.86862,44000000.0
2007-10-29 10:55:00,1.86856,1.8691,1.86584,1.86901,40000000.0
2007-10-29 11:00:00,1.86928,1.86996,1.86807,1.86939,44000000.0
2007-10-29 11:05:00,1.86937,1.86952,1.86839,1.86863,39000000.0
2007-10-29 11:10:00,1.86858,1.86871,1.8672,1.86758,47000000.0
2007-10-29 11:15:00,1.86758,1.86899,1.86751,1.86899,42000000.0
2007-10-29 11:20:00,1.86887,1.86898,1.86674,1.86676,38000000.0
2007-10-29 11:25:00,1.86656,1.86787,1.86632,1.86765,42000000.0
2007-10-29 11:30:00,1.86755,1.86819,1.86735,1.86819,43000000.0
2007-10-29 11:35:00,1.86815,1.86815,1.86683,1.86683,44000000.0
2007-10-29 11:40:00,1.86754,1.86849,1.86624,1.86841,47000000.0
2007-10-29 11:45:00,1.86797,1.8684,1.86797,1.8682,44000000.0
2007-10-29 11:50:00,1.86821,1.86839,1.86775,1.86791,44000000.0
2007-10-29 11:55:00,1.86784,1.86786,1.86694,1.86737,43000000.0
2007-10-29 12:00:00,1.86743,1.86745,1.86691,1.8673,43000000.0
2007-10-29 12:05:00,1.86752,1.86833,1.86735,1.86798,42000000.0
2007-10-29 12:10:00,1.86798,1.86818,1.86736,1.86758,40000000.0
2007-10-29 12:15:00,1.86729,1.86773,1.86601,1.86773,44000000.0
2007-10-29 12:20:00,1.86782,1.8684,1.86562,1.86779,39000000.0
2007-10-29 12:25:00,1.86682,1.868,1.86649,1.86798,45000000.0
2007-10-29 12:30:00,1.86785,1.86785,1.86712,1.8673,39000000.0
2007-10-29 12:35:00,1.86729,1.86729,1.86681,1.86681,42000000.0
2007-10-29 12:40:00,1.86687,1.86699,1.86625,1.86672,41000000.0
2007-10-29 12:45:00,1.86659,1.86663,1.86569,1.86611,47000000.0
2007-10-29 12:50:00,1.86619,1.86729,1.86606,1.86723,41000000.0
2007-10-29 12:55:00,1.86729,1.86734,1.86694,1.86708,37000000.0
2007-10-29 13:00:00,1.86702,1.86808,1.867,1.86808,38000000.0
2007-10-29 13:05:00,1.86798,1.86808,1.86739,1.86789,39000000.0
2007-10-29 13:10:00,1.86803,1.86803,1.86757,1.86776,41000000.0
2007-10-29 13:15:00,1.86777,1.86821,1.8667,1.8681,43000000.0
2007-10-29 13:20:00,1.86791,1.86892,1.86768,1.86768,41000000.0
2007-10-29 13:25:00,1.86764,1.86854,1.86677,1.86766,67000000.0
2007-10-29 13:30:00,1.86781,1.869,1.86781,1.86874,75000000.0
2007-10-29 13:35:00,1.86922,1.86993,1.86867,1.8699,84000000.0
2007-10-29 13:40:00,1.87013,1.87018,1.86931,1.86974,86000000.0
2007-10-29 13:45:00,1.86971,1.87032,1.86953,1.87017,104000000.0
2007-10-29 13:50:00,1.87027,1.87052,1.87019,1.8703,128000000.0
2007-10-29 13:55:00,1.87028,1.87038,1.86927,1.86927,124000000.0
2007-10-29 14:00:00,1.86917,1.86962,1.8689,1.86941,144000000.0
2007-10-29 14:05:00,1.86938,1.87081,1.86922,1.87081,144000000.0
2007-10-29 14:10:00,1.87092,1.87185,1.87092,1.871,101000000.0
2007-10-29 14:15:00,1.87106,1.87131,1.87015,1.87025,145000000.0
2007-10-29 14:20:00,1.87006,1.87006,1.86706,1.86851,143000000.0
2007-10-29 14:25:00,1.8686,1.86902,1.86837,1.86881,118000000.0
2007-10-29 14:30:00,1.86902,1.86902,1.86783,1.86859,128000000.0
2007-10-29 14:35:00,1.86855,1.86869,1.86751,1.86869,165000000.0
2007-10-29 14:40:00,1.86867,1.86892,1.86825,1.86834,141000000.0
2007-10-29 14:45:00,1.86842,1.87045,1.86833,1.87022,104000000.0
2007-10-29 14:50:00,1.87031,1.87251,1.87031,1.87219,126000000.0
2007-10-29 14:55:00,1.87218,1.87218,1.86992,1.87017,91000000.0
2007-10-29 15:00:00,1.871,1.87266,1.871,1.87141,131000000.0
2007-10-29 15:05:00,1.87161,1.87193,1.87077,1.87164,129000000.0
2007-10-29 15:10:00,1.87167,1.87201,1.87084,1.87098,160000000.0
2007-10-29 15:15:00,1.87127,1.87284,1.87127,1.87268,82000000.0
2007-10-29 15:20:00,1.87267,1.87289,1.87221,1.87263,110000000.0
2007-10-29 15:25:00,1.87295,1.87346,1.8715,1.87336,188000000.0
2007-10-29 15:30:00,1.87179,1.87437,1.87179,1.87325,208000000.0
2007-10-29 15:35:00,1.87298,1.87298,1.8714,1.8714,178000000.0
2007-10-29 15:40:00,1.8713,1.87153,1.87022,1.87026,180000000.0
2007-10-29 15:45:00,1.87033,1.87179,1.87033,1.8716,149000000.0
2007-10-29 15:50:00,1.87155,1.87184,1.87112,1.87161,112000000.0
2007-10-29 15:55:00,1.87167,1.87169,1.87039,1.87056,150000000.0
2007-10-29 16:00:00,1.87055,1.87202,1.87055,1.87202,200000000.0
2007-10-29 16:05:00,1.87218,1.87226,1.87129,1.8713,188000000.0
2007-10-29 16:10:00,1.8714,1.87321,1.8714,1.87321,169000000.0
2007-10-29 16:15:00,1.87331,1.87439,1.87331,1.87435,185000000.0
2007-10-29 16:20:00,1.87431,1.87474,1.87408,1.87431,231000000.0
2007-10-29 16:25:00,1.87412,1.87455,1.87401,1.87437,173000000.0
2007-10-29 16:30:00,1.87431,1.87486,1.87372,1.87438,183000000.0
2007-10-29 16:35:00,1.87418,1.87534,1.87409,1.87502,229000000.0
2007-10-29 16:40:00,1.87512,1.87542,1.87469,1.87488,218000000.0
2007-10-29 16:45:00,1.875,1.87561,1.87398,1.87431,236000000.0
2007-10-29 16:50:00,1.87405,1.87433,1.87246,1.87289,142000000.0
2007-10-29 16:55:00,1.87299,1.87365,1.87211,1.87214,178000000.0
2007-10-29 17:00:00,1.8723,1.87312,1.87228,1.87278,176000000.0
2007-10-29 17:05:00,1.87306,1.87337,1.87173,1.87173,206000000.0
2007-10-29 17:10:00,1.87159,1.87306,1.87123,1.87306,165000000.0
2007-10-29 17:15:00,1.87289,1.87289,1.8718,1.87223,139000000.0
2007-10-29 17:20:00,1.87224,1.87257,1.87192,1.87208,140000000.0
2007-10-29 17:25:00,1.87207,1.87226,1.87166,1.87181,157000000.0
2007-10-29 17:30:00,1.87187,1.87279,1.87187,1.87249,301000000.0
2007-10-29 17:35:00,1.87238,1.87247,1.87169,1.87189,233000000.0
2007-10-29 17:40:00,1.87196,1.8727,1.87187,1.87264,225000000.0
2007-10-29 17:45:00,1.8727,1.87307,1.87242,1.8726,303000000.0
2007-10-29 17:50:00,1.87272,1.87349,1.87272,1.87296,232000000.0
2007-10-29 17:55:00,1.87281,1.87413,1.87271,1.87411,196000000.0
2007-10-29 18:00:00,1.87393,1.87478,1.8739,1.87444,190000000.0
2007-10-29 18:05:00,1.87447,1.87554,1.87341,1.87549,196000000.0
2007-10-29 18:10:00,1.87547,1.87583,1.87525,1.87546,136000000.0
2007-10-29 18:15:00,1.87537,1.87546,1.87457,1.87511,226000000.0
2007-10-29 18:20:00,1.87506,1.87541,1.87405,1.87529,228000000.0
2007-10-29 18:25:00,1.87517,1.87517,1.87419,1.87478,151000000.0
2007-10-29 18:30:00,1.87482,1.87512,1.8748,1.87489,194000000.0
2007-10-29 18:35:00,1.8751,1.87608,1.87485,1.87582,273000000.0
2007-10-29 18:40:00,1.87573,1.87629,1.87457,1.8756,232000000.0
2007-10-29 18:45:00,1.87574,1.8759,1.87484,1.87557,216000000.0
2007-10-29 18:50:00,1.8753,1.87611,1.87414,1.87592,129000000.0
2007-10-29 18:55:00,1.87573,1.8763,1.87568,1.876,98000000.0
2007-10-29 19:00:00,1.876,1.87685,1.876,1.87677,129000000.0
2007-10-29 19:05:00,1.87653,1.87707,1.87637,1.87707,232000000.0
2007-10-29 19:10:00,1.87691,1.87774,1.87664,1.8774,148000000.0
2007-10-29 19:15:00,1.87738,1.87825,1.87719,1.87821,123000000.0
2007-10-29 19:20:00,1.8781,1.87819,1.87743,1.87766,120000000.0
2007-10-29 19:25:00,1.87767,1.87809,1.87757,1.87766,216000000.0
2007-10-29 19:30:00,1.87785,1.87941,1.87762,1.87849,154000000.0
2007-10-29 19:35:00,1.87847,1.87913,1.87843,1.87881,91000000.0
2007-10-29 19:40:00,1.87887,1.87887,1.87778,1.87803,94000000.0
2007-10-29 19:45:00,1.87806,1.87868,1.87743,1.87856,118000000.0
2007-10-29 19:50:00,1.8785,1.87872,1.87797,1.87797,93000000.0
2007-10-29 19:55:00,1.87796,1.87836,1.87793,1.87795,106000000.0
2007-10-29 20:00:00,1.87793,1.87799,1.87682,1.87751,101000000.0
2007-10-29 20:05:00,1.87756,1.87789,1.87743,1.87756,97000000.0
2007-10-29 20:10:00,1.87765,1.87773,1.87703,1.87735,65000000.0
2007-10-29 20:15:00,1.87733,1.87783,1.87673,1.87768,72000000.0
2007-10-29 20:20:00,1.87752,1.87762,1.87722,1.87734,56000000.0
2007-10-29 20:25:00,1.8773,1.87805,1.87703,1.87793,76000000.0
2007-10-29 20:30:00,1.87797,1.87855,1.87763,1.87833,106000000.0
2007-10-29 20:35:00,1.87839,1.8787,1.87795,1.87819,60000000.0
2007-10-29 20:40:00,1.87793,1.87821,1.87761,1.87821,50000000.0
2007-10-29 20:45:00,1.8782,1.87822,1.87784,1.87819,61000000.0
2007-10-29 20:50:00,1.87827,1.87833,1.87775,1.87786,58000000.0
2007-10-29 20:55:00,1.87807,1.87825,1.87745,1.87784,56000000.0
2007-10-29 21:00:00,1.87808,1.8782,1.87698,1.87698,55000000.0
2007-10-29 21:05:00,1.87649,1.87675,1.87605,1.87605,46000000.0
2007-10-29 21:10:00,1.87596,1.87596,1.87368,1.87547,39000000.0
2007-10-29 21:15:00,1.87463,1.87642,1.87463,1.8763,42000000.0
2007-10-29 21:20:00,1.87646,1.87702,1.87638,1.87654,45000000.0
2007-10-29 21:25:00,1.87656,1.87693,1.87633,1.87687,88000000.0
2007-10-29 21:30:00,1.87686,1.87696,1.87616,1.87619,41000000.0
2007-10-29 21:35:00,1.87636,1.87636,1.87551,1.87559,77000000.0
2007-10-29 21:40:00,1.87556,1.87578,1.87533,1.87578,61000000.0
2007-10-29 21:45:00,1.87575,1.87616,1.87561,1.87599,47000000.0
2007-10-29 21:50:00,1.87604,1.87668,1.87585,1.87652,45000000.0
2007-10-29 21:55:00,1.87679,1.87689,1.87646,1.87681,72000000.0
2007-10-29 22:00:00,1.87666,1.87746,1.87609,1.87652,86000000.0
2007-10-29 22:05:00,1.87632,1.87685,1.87573,1.87615,82000000.0
2007-10-29 22:10:00,1.87636,1.87653,1.8762,1.87626,57000000.0
2007-10-29 22:15:00,1.87626,1.87679,1.87625,1.87652,51000000.0
2007-10-29 22:20:00,1.87647,1.87683,1.87615,1.87654,54000000.0
2007-10-29 22:25:00,1.87661,1.87682,1.87601,1.87601,43000000.0
2007-10-29 22:30:00,1.87595,1.87675,1.87591,1.87668,125000000.0
2007-10-29 22:35:00,1.87677,1.8779,1.87676,1.87788,79000000.0
2007-10-29 22:40:00,1.87792,1.87817,1.87777,1.87805,53000000.0
2007-10-29 22:45:00,1.87783,1.87825,1.87723,1.87758,60000000.0
2007-10-29 22:50:00,1.8777,1.87796,1.8767,1.8767,51000000.0
2007-10-29 22:55:00,1.87636,1.87653,1.87561,1.87561,40000000.0
2007-10-29 23:00:00,1.8756,1.87578,1.87544,1.87567,49000000.0
2007-10-29 23:05:00,1.8754,1.87608,1.8754,1.87608,49000000.0
2007-10-29 23:10:00,1.87625,1.87661,1.8758,1.8766,40000000.0
2007-10-29 23:15:00,1.8765,1.8765,1.87482,1.87514,46000000.0
2007-10-29 23:20:00,1.8749,1.87572,1.87457,1.87469,38000000.0
2007-10-29 23:25:00,1.875,1.87533,1.87372,1.87372,56000000.0
2007-10-29 23:30:00,1.87326,1.87366,1.87226,1.87366,56000000.0
2007-10-29 23:35:00,1.87384,1.87388,1.87273,1.87318,48000000.0
2007-10-29 23:40:00,1.87312,1.87312,1.87202,1.87296,64000000.0
2007-10-29 23:45:00,1.87314,1.87447,1.87278,1.87447,43000000.0
2007-10-29 23:50:00,1.87494,1.87498,1.87273,1.87273,42000000.0
2007-10-29 23:55:00,1.87329,1.87356,1.8723,1.87239,72000000.0
2007-10-30 00:00:00,1.87274,1.87304,1.87242,1.87242,46000000.0
2007-10-30 00:05:00,1.87271,1.87283,1.87229,1.8728,43000000.0
2007-10-30 00:10:00,1.87253,1.87262,1.87223,1.87243,58000000.0
2007-10-30 00:15:00,1.87227,1.87315,1.87222,1.87296,42000000.0
2007-10-30 00:20:00,1.87295,1.87307,1.87212,1.87229,40000000.0
2007-10-30 00:25:00,1.87205,1.87267,1.87205,1.87224,46000000.0
2007-10-30 00:30:00,1.87242,1.8735,1.8723,1.87318,53000000.0
2007-10-30 00:35:00,1.87317,1.87397,1.87167,1.87214,38000000.0
2007-10-30 00:40:00,1.87196,1.87221,1.87015,1.87055,41000000.0
2007-10-30 00:45:00,1.8708,1.8712,1.87011,1.87036,51000000.0
2007-10-30 00:50:00,1.87028,1.87062,1.87024,1.87043,46000000.0
2007-10-30 00:55:00,1.87041,1.87069,1.87015,1.87049,43000000.0
2007-10-30 01:00:00,1.87031,1.87144,1.86973,1.87099,54000000.0
2007-10-30 01:05:00,1.87098,1.87129,1.87043,1.87125,43000000.0
2007-10-30 01:10:00,1.87127,1.87132,1.87055,1.87074,47000000.0
2007-10-30 01:15:00,1.8708,1.87229,1.87074,1.87205,46000000.0
2007-10-30 01:20:00,1.87237,1.87239,1.8716,1.87173,42000000.0
2007-10-30 01:25:00,1.87179,1.87197,1.87122,1.8713,57000000.0
2007-10-30 01:30:00,1.87119,1.87168,1.87077,1.87112,71000000.0
2007-10-30 01:35:00,1.87103,1.87109,1.87066,1.87083,48000000.0
2007-10-30 01:40:00,1.871,1.871,1.87067,1.87067,40000000.0
2007-10-30 01:45:00,1.87071,1.87117,1.87071,1.8711,43000000.0
2007-10-30 01:50:00,1.8711,1.87143,1.87081,1.87087,55000000.0
2007-10-30 01:55:00,1.87075,1.87077,1.86994,1.87008,59000000.0
2007-10-30 02:00:00,1.87036,1.87036,1.8674,1.86939,41000000.0
2007-10-30 02:05:00,1.86971,1.87,1.86903,1.86941,43000000.0
2007-10-30 02:10:00,1.86929,1.86962,1.86908,1.86951,41000000.0
2007-10-30 02:15:00,1.86954,1.86992,1.86786,1.86818,43000000.0
2007-10-30 02:20:00,1.86791,1.86879,1.86758,1.86855,42000000.0
2007-10-30 02:25:00,1.86844,1.86984,1.86844,1.86984,42000000.0
2007-10-30 02:30:00,1.86976,1.87105,1.8696,1.87066,36000000.0
2007-10-30 02:35:00,1.87058,1.87379,1.87042,1.87379,40000000.0
2007-10-30 02:40:00,1.87351,1.87351,1.87172,1.87179,41000000.0
2007-10-30 02:45:00,1.87189,1.87311,1.87189,1.87256,45000000.0
2007-10-30 02:50:00,1.87243,1.87292,1.87198,1.87201,41000000.0
2007-10-30 02:55:00,1.87225,1.87236,1.87147,1.87235,41000000.0
2007-10-30 03:00:00,1.87269,1.87298,1.87131,1.8715,39000000.0
2007-10-30 03:05:00,1.8715,1.87269,1.87145,1.87269,36000000.0
2007-10-30 03:10:00,1.87277,1.87417,1.87277,1.87387,46000000.0
2007-10-30 03:15:00,1.87386,1.87433,1.8731,1.87343,42000000.0
2007-10-30 03:20:00,1.87365,1.87382,1.87114,1.87317,36000000.0
2007-10-30 03:25:00,1.87351,1.87385,1.87238,1.87252,43000000.0
2007-10-30 03:30:00,1.87231,1.8735,1.87231,1.87303,37000000.0
2007-10-30 03:35:00,1.87268,1.87313,1.87268,1.87285,44000000.0
2007-10-30 03:40:00,1.87322,1.8734,1.87178,1.87203,42000000.0
2007-10-30 03:45:00,1.87201,1.87281,1.87182,1.87244,39000000.0
2007-10-30 03:50:00,1.8721,1.87306,1.87192,1.87306,41000000.0
2007-10-30 03:55:00,1.8733,1.8742,1.87297,1.87389,37000000.0
2007-10-30 04:00:00,1.87439,1.87577,1.87321,1.874,41000000.0
2007-10-30 04:05:00,1.87375,1.87509,1.87162,1.87429,44000000.0
2007-10-30 04:10:00,1.87452,1.87608,1.87428,1.87603,40000000.0
2007-10-30 04:15:00,1.87589,1.87607,1.87437,1.87437,34000000.0
2007-10-30 04:20:00,1.87435,1.87558,1.87412,1.8755,43000000.0
2007-10-30 04:25:00,1.87538,1.87568,1.87518,1.8753,41000000.0
2007-10-30 04:30:00,1.87511,1.87511,1.8733,1.87441,43000000.0
2007-10-30 04:35:00,1.87445,1.87492,1.87412,1.87424,44000000.0
2007-10-30 04:40:00,1.87483,1.87558,1.87478,1.87555,41000000.0
2007-10-30 04:45:00,1.87547,1.87568,1.87479,1.87515,43000000.0
2007-10-30 04:50:00,1.87484,1.87524,1.87405,1.87427,42000000.0
2007-10-30 04:55:00,1.8743,1.8743,1.87381,1.87389,39000000.0
2007-10-30 05:00:00,1.87396,1.87409,1.8726,1.87293,35000000.0
2007-10-30 05:05:00,1.87293,1.87338,1.87284,1.87307,40000000.0
2007-10-30 05:10:00,1.8733,1.87368,1.87291,1.87322,45000000.0
2007-10-30 05:15:00,1.87331,1.87358,1.87296,1.87305,43000000.0
2007-10-30 05:20:00,1.8731,1.87344,1.87268,1.87318,43000000.0
2007-10-30 05:25:00,1.87325,1.87427,1.87325,1.87422,38000000.0
2007-10-30 05:30:00,1.87437,1.87437,1.87342,1.87397,40000000.0
2007-10-30 05:35:00,1.87398,1.874,1.87307,1.87375,39000000.0
2007-10-30 05:40:00,1.87369,1.87403,1.87347,1.87403,40000000.0
2007-10-30 05:45:00,1.87403,1.87444,1.87345,1.87345,42000000.0
2007-10-30 05:50:00,1.87379,1.87433,1.87377,1.87424,42000000.0
2007-10-30 05:55:00,1.87413,1.87471,1.874,1.87448,42000000.0
2007-10-30 06:00:00,1.87438,1.87562,1.87438,1.87561,37000000.0
2007-10-30 06:05:00,1.87578,1.87653,1.87575,1.87611,36000000.0
2007-10-30 06:10:00,1.87662,1.87799,1.87642,1.87742,42000000.0
2007-10-30 06:15:00,1.87772,1.8779,1.87727,1.87727,40000000.0
2007-10-30 06:20:00,1.87753,1.87804,1.87728,1.87788,44000000.0
2007-10-30 06:25:00,1.87789,1.87844,1.87718,1.87718,45000000.0
2007-10-30 06:30:00,1.87705,1.87855,1.87671,1.87835,36000000.0
2007-10-30 06:35:00,1.87789,1.87795,1.87703,1.87716,49000000.0
2007-10-30 06:40:00,1.87721,1.87731,1.87673,1.87692,42000000.0
2007-10-30 06:45:00,1.87685,1.87694,1.87651,1.87661,41000000.0
2007-10-30 06:50:00,1.87624,1.87666,1.87586,1.87626,43000000.0
2007-10-30 06:55:00,1.87632,1.87723,1.87589,1.87701,36000000.0
2007-10-30 07:00:00,1.87681,1.8778,1.87681,1.87747,38000000.0
2007-10-30 07:05:00,1.87753,1.87767,1.87669,1.87681,50000000.0
2007-10-30 07:10:00,1.87692,1.87728,1.87642,1.87728,39000000.0
2007-10-30 07:15:00,1.87726,1.87744,1.87675,1.87692,45000000.0
2007-10-30 07:20:00,1.87654,1.87752,1.87623,1.87693,46000000.0
2007-10-30 07:25:00,1.8768,1.87772,1.87679,1.87772,37000000.0
2007-10-30 07:30:00,1.87733,1.87792,1.87731,1.87769,43000000.0
2007-10-30 07:35:00,1.87783,1.8779,1.87601,1.87673,40000000.0
2007-10-30 07:40:00,1.87683,1.87854,1.87567,1.87843,42000000.0
2007-10-30 07:45:00,1.87876,1.88004,1.87876,1.88004,40000000.0
2007-10-30 07:50:00,1.88007,1.88022,1.87889,1.87977,45000000.0
2007-10-30 07:55:00,1.87977,1.87981,1.87822,1.87867,39000000.0
2007-10-30 08:00:00,1.87841,1.87865,1.87752,1.87784,41000000.0
2007-10-30 08:05:00,1.878,1.878,1.87712,1.87752,36000000.0
2007-10-30 08:10:00,1.87757,1.87904,1.87727,1.87884,40000000.0
2007-10-30 08:15:00,1.87886,1.87926,1.87836,1.87874,42000000.0
2007-10-30 08:20:00,1.87849,1.87994,1.87804,1.87994,38000000.0
2007-10-30 08:25:00,1.87994,1.87994,1.87859,1.87871,42000000.0
2007-10-30 08:30:00,1.87871,1.87871,1.87651,1.87687,41000000.0
2007-10-30 08:35:00,1.87681,1.87693,1.87612,1.87677,47000000.0
2007-10-30 08:40:00,1.8768,1.87713,1.87593,1.87713,47000000.0
2007-10-30 08:45:00,1.87709,1.87802,1.87516,1.87786,44000000.0
2007-10-30 08:50:00,1.87817,1.87978,1.87817,1.87877,40000000.0
2007-10-30 08:55:00,1.87874,1.87901,1.87787,1.87787,37000000.0
2007-10-30 09:00:00,1.87786,1.87804,1.87607,1.87607,41000000.0
2007-10-30 09:05:00,1.87594,1.87719,1.87497,1.87719,44000000.0
2007-10-30 09:10:00,1.87733,1.87757,1.8761,1.8761,44000000.0
2007-10-30 09:15:00,1.87562,1.87562,1.87346,1.87388,41000000.0
2007-10-30 09:20:00,1.87367,1.87406,1.87285,1.87373,38000000.0
2007-10-30 09:25:00,1.87379,1.87481,1.87351,1.87364,46000000.0
2007-10-30 09:30:00,1.87351,1.87386,1.87263,1.87295,36000000.0
2007-10-30 09:35:00,1.87317,1.87317,1.87083,1.8728,47000000.0
2007-10-30 09:40:00,1.87275,1.87323,1.87251,1.87291,46000000.0
2007-10-30 09:45:00,1.87292,1.87419,1.87283,1.87419,45000000.0
2007-10-30 09:50:00,1.87402,1.87402,1.87278,1.87302,44000000.0
2007-10-30 09:55:00,1.8726,1.8726,1.87213,1.87228,44000000.0
2007-10-30 10:00:00,1.87218,1.87247,1.87182,1.8724,44000000.0
2007-10-30 10:05:00,1.87265,1.87281,1.86992,1.86992,39000000.0
2007-10-30 10:10:00,1.87009,1.8715,1.87006,1.8715,37000000.0
2007-10-30 10:15:00,1.87157,1.87164,1.87099,1.87136,45000000.0
2007-10-30 10:20:00,1.87146,1.87194,1.87084,1.87159,36000000.0
2007-10-30 10:25:00,1.87102,1.87146,1.87056,1.87135,45000000.0
2007-10-30 10:30:00,1.87125,1.87127,1.86921,1.87003,38000000.0
2007-10-30 10:35:00,1.87048,1.87051,1.86955,1.86998,41000000.0
2007-10-30 10:40:00,1.87008,1.87098,1.8698,1.87027,40000000.0
2007-10-30 10:45:00,1.87015,1.87108,1.87013,1.87027,40000000.0
2007-10-30 10:50:00,1.87025,1.87079,1.86928,1.86947,44000000.0
2007-10-30 10:55:00,1.8695,1.86987,1.86759,1.86959,40000000.0
2007-10-30 11:00:00,1.86946,1.86946,1.8677,1.86939,44000000.0
2007-10-30 11:05:00,1.86971,1.87121,1.86967,1.87121,39000000.0
2007-10-30 11:10:00,1.87138,1.87263,1.87138,1.87158,47000000.0
2007-10-30 11:15:00,1.87121,1.87165,1.8705,1.87052,42000000.0
2007-10-30 11:20:00,1.87035,1.8725,1.8701,1.87233,38000000.0
2007-10-30 11:25:00,1.87221,1.87314,1.87168,1.87256,42000000.0
2007-10-30 11:30:00,1.87243,1.87274,1.87098,1.87272,43000000.0
2007-10-30 11:35:00,1.87244,1.87284,1.87101,1.87149,44000000.0
2007-10-30 11:40:00,1.872,1.87278,1.87188,1.87256,47000000.0
2007-10-30 11:45:00,1.87218,1.87379,1.87218,1.87343,44000000.0
2007-10-30 11:50:00,1.87336,1.87356,1.87205,1.87205,44000000.0
2007-10-30 11:55:00,1.87196,1.87196,1.87146,1.8716,43000000.0
2007-10-30 12:00:00,1.87168,1.87201,1.8715,1.87168,43000000.0
2007-10-30 12:05:00,1.87154,1.87154,1.86946,1.86982,42000000.0
2007-10-30 12:10:00,1.87018,1.87061,1.87006,1.87047,40000000.0
2007-10-30 12:15:00,1.87071,1.87155,1.87017,1.87119,44000000.0
2007-10-30 12:20:00,1.87111,1.87225,1.87002,1.87098,39000000.0
2007-10-30 12:25:00,1.87105,1.87301,1.87105,1.87297,45000000.0
2007-10-30 12:30:00,1.87274,1.87309,1.87252,1.87305,39000000.0
2007-10-30 12:35:00,1.87298,1.87323,1.87154,1.873,42000000.0
2007-10-30 12:40:00,1.87288,1.87288,1.87146,1.87216,41000000.0
2007-10-30 12:45:00,1.87209,1.87249,1.87117,1.87202,47000000.0
2007-10-30 12:50:00,1.87215,1.87304,1.87171,1.87304,41000000.0
2007-10-30 12:55:00,1.87323,1.87363,1.87284,1.87347,37000000.0
2007-10-30 13:00:00,1.87334,1.87603,1.87334,1.87603,38000000.0
2007-10-30 13:05:00,1.87576,1.87616,1.87512,1.87516,39000000.0
2007-10-30 13:10:00,1.8754,1.87613,1.87492,1.87613,41000000.0
2007-10-30 13:15:00,1.87629,1.8773,1.8762,1.87695,43000000.0
2007-10-30 13:20:00,1.87696,1.8784,1.87679,1.8784,41000000.0
2007-10-30 13:25:00,1.87835,1.8788,1.87793,1.87872,67000000.0
2007-10-30 13:30:00,1.87852,1.87937,1.87785,1.87923,75000000.0
2007-10-30 13:35:00,1.87908,1.87908,1.87788,1.87805,84000000.0
2007-10-30 13:40:00,1.87808,1.87828,1.8777,1.87814,86000000.0
2007-10-30 13:45:00,1.8781,1.87852,1.87626,1.87852,104000000.0
2007-10-30 13:50:00,1.8784,1.87864,1.87781,1.878,128000000.0
2007-10-30 13:55:00,1.87805,1.87875,1.87657,1.87868,124000000.0
2007-10-30 14:00:00,1.8784,1.87917,1.8784,1.87887,144000000.0
2007-10-30 14:05:00,1.87886,1.87886,1.87782,1.87787,144000000.0
2007-10-30 14:10:00,1.87796,1.87802,1.87617,1.87699,101000000.0
2007-10-30 14:15:00,1.87665,1.87665,1.87518,1.87518,145000000.0
2007-10-30 14:20:00,1.87546,1.87639,1.87486,1.87635,143000000.0
2007-10-30 14:25:00,1.8764,1.87744,1.87626,1.87738,118000000.0
2007-10-30 14:30:00,1.87756,1.8782,1.87738,1.8782,128000000.0
2007-10-30 14:35:00,1.87818,1.87897,1.87752,1.87752,165000000.0
2007-10-30 14:40:00,1.87759,1.87946,1.87759,1.87915,141000000.0
2007-10-30 14:45:00,1.87947,1.88094,1.87937,1.88081,104000000.0
2007-10-30 14:50:00,1.88055,1.88055,1.87967,1.87971,126000000.0
2007-10-30 14:55:00,1.87958,1.88029,1.87954,1.87999,91000000.0
2007-10-30 15:00:00,1.87992,1.87996,1.8769,1.87716,131000000.0
2007-10-30 15:05:00,1.87713,1.87733,1.87678,1.87697,129000000.0
2007-10-30 15:10:00,1.87683,1.87751,1.8767,1.87723,160000000.0
2007-10-30 15:15:00,1.87725,1.87813,1.87718,1.87745,82000000.0
2007-10-30 15:20:00,1.87749,1.87885,1.87749,1.87882,110000000.0
2007-10-30 15:25:00,1.87828,1.87837,1.87626,1.8781,188000000.0
2007-10-30 15:30:00,1.87671,1.87961,1.87663,1.87882,208000000.0
2007-10-30 15:35:00,1.87889,1.87891,1.87834,1.87871,178000000.0
2007-10-30 15:40:00,1.87874,1.87888,1.87764,1.87764,180000000.0
2007-10-30 15:45:00,1.8779,1.87827,1.8779,1.87795,149000000.0
2007-10-30 15:50:00,1.87799,1.87929,1.87799,1.87903,112000000.0
2007-10-30 15:55:00,1.87935,1.87987,1.87838,1.87846,150000000.0
2007-10-30 16:00:00,1.87865,1.88026,1.87865,1.87972,200000000.0
2007-10-30 16:05:00,1.87931,1.88083,1.87904,1.88034,188000000.0
2007-10-30 16:10:00,1.88027,1.88027,1.87943,1.87975,169000000.0
2007-10-30 16:15:00,1.8797,1.88,1.87896,1.87902,185000000.0
2007-10-30 16:20:00,1.87893,1.87928,1.87744,1.87759,231000000.0
2007-10-30 16:25:00,1.87736,1.87736,1.87511,1.87537,173000000.0
2007-10-30 16:30:00,1.87562,1.87731,1.87542,1.87681,183000000.0
2007-10-30 16:35:00,1.87689,1.87703,1.87571,1.87587,229000000.0
2007-10-30 16:40:00,1.8756,1.87666,1.8756,1.87573,218000000.0
2007-10-30 16:45:00,1.8758,1.87647,1.87567,1.87633,236000000.0
2007-10-30 16:50:00,1.87612,1.87612,1.87478,1.87517,142000000.0
2007-10-30 16:55:00,1.87521,1.87591,1.87521,1.87557,178000000.0
2007-10-30 17:00:00,1.87529,1.87562,1.8751,1.87557,176000000.0
2007-10-30 17:05:00,1.876,1.87672,1.876,1.87648,206000000.0
2007-10-30 17:10:00,1.876,1.87694,1.87486,1.87668,165000000.0
2007-10-30 17:15:00,1.87692,1.87929,1.87692,1.8792,139000000.0
2007-10-30 17:20:00,1.87956,1.87974,1.87864,1.87882,140000000.0
2007-10-30 17:25:00,1.87926,1.87969,1.87907,1.87914,157000000.0
2007-10-30 17:30:00,1.87907,1.87958,1.87907,1.87952,301000000.0
2007-10-30 17:35:00,1.8797,1.87991,1.87838,1.87848,233000000.0
2007-10-30 17:40:00,1.8786,1.88038,1.8786,1.88038,225000000.0
2007-10-30 17:45:00,1.88067,1.88093,1.87966,1.87966,303000000.0
2007-10-30 17:50:00,1.87973,1.88234,1.87966,1.88234,232000000.0
2007-10-30 17:55:00,1.88265,1.88265,1.88199,1.88235,196000000.0
2007-10-30 18:00:00,1.8821,1.8825,1.88188,1.88235,190000000.0
2007-10-30 18:05:00,1.88232,1.88233,1.88176,1.88184,196000000.0
2007-10-30 18:10:00,1.88192,1.88323,1.88166,1.88309,136000000.0
2007-10-30 18:15:00,1.88279,1.88287,1.88236,1.88249,226000000.0
2007-10-30 18:20:00,1.88275,1.88393,1.88272,1.8837,228000000.0
2007-10-30 18:25:00,1.88364,1.88698,1.88327,1.88606,151000000.0
2007-10-30 18:30:00,1.8857,1.8857,1.8847,1.88475,194000000.0
2007-10-30 18:35:00,1.88471,1.88514,1.88381,1.88381,273000000.0
2007-10-30 18:40:00,1.88402,1.88599,1.8839,1.88584,232000000.0
2007-10-30 18:45:00,1.88575,1.88575,1.8848,1.88495,216000000.0
2007-10-30 18:50:00,1.88462,1.88462,1.88333,1.88376,129000000.0
2007-10-30 18:55:00,1.88365,1.88368,1.88214,1.88269,98000000.0
2007-10-30 19:00:00,1.88258,1.88346,1.88185,1.88185,129000000.0
2007-10-30 19:05:00,1.88148,1.88306,1.88145,1.88284,232000000.0
2007-10-30 19:10:00,1.88288,1.88317,1.88279,1.88317,148000000.0
2007-10-30 19:15:00,1.88316,1.88326,1.88069,1.88196,123000000.0
2007-10-30 19:20:00,1.88206,1.88228,1.88147,1.88185,120000000.0
2007-10-30 19:25:00,1.88197,1.88333,1.88197,1.88227,216000000.0
2007-10-30 19:30:00,1.88203,1.88273,1.88166,1.88239,154000000.0
2007-10-30 19:35:00,1.88255,1.88351,1.88255,1.88282,91000000.0
2007-10-30 19:40:00,1.88256,1.88274,1.88185,1.88185,94000000.0
2007-10-30 19:45:00,1.88176,1.88261,1.88158,1.88254,118000000.0
2007-10-30 19:50:00,1.88264,1.88328,1.88215,1.88328,93000000.0
2007-10-30 19:55:00,1.88322,1.88493,1.88313,1.88493,106000000.0
2007-10-30 20:00:00,1.88485,1.8853,1.88437,1.88476,101000000.0
2007-10-30 20:05:00,1.88443,1.88483,1.88425,1.88445,97000000.0
2007-10-30 20:10:00,1.88419,1.88467,1.88403,1.88467,65000000.0
2007-10-30 20:15:00,1.88476,1.88491,1.88414,1.88433,70000000.0
2007-10-30 20:20:00,1.88461,1.88555,1.8845,1.88541,56000000.0
2007-10-30 20:25:00,1.88546,1.8873,1.88546,1.88694,76000000.0
2007-10-30 20:30:00,1.88699,1.88821,1.88699,1.88801,106000000.0
2007-10-30 20:35:00,1.88789,1.88789,1.88447,1.88454,60000000.0
2007-10-30 20:40:00,1.88472,1.88497,1.8836,1.88375,47000000.0
2007-10-30 20:45:00,1.88379,1.88483,1.88344,1.8837,61000000.0
2007-10-30 20:50:00,1.88352,1.88392,1.88349,1.88383,58000000.0
2007-10-30 20:55:00,1.88383,1.88524,1.88346,1.8835,56000000.0
2007-10-30 21:00:00,1.88347,1.88459,1.88288,1.88381,55000000.0
2007-10-30 21:05:00,1.88437,1.88437,1.88345,1.88353,46000000.0
2007-10-30 21:10:00,1.88359,1.88359,1.88111,1.88261,39000000.0
2007-10-30 21:15:00,1.88245,1.88246,1.88168,1.88171,42000000.0
2007-10-30 21:20:00,1.8818,1.88252,1.8816,1.88228,45000000.0
2007-10-30 21:25:00,1.88265,1.88333,1.88264,1.88327,88000000.0
2007-10-30 21:30:00,1.88349,1.88365,1.88283,1.88325,41000000.0
2007-10-30 21:35:00,1.88319,1.88341,1.88207,1.88293,77000000.0
2007-10-30 21:40:00,1.88305,1.88498,1.88305,1.88486,61000000.0
2007-10-30 21:45:00,1.88474,1.88517,1.88468,1.88491,47000000.0
2007-10-30 21:50:00,1.88489,1.88503,1.88402,1.8842,45000000.0
2007-10-30 21:55:00,1.8851,1.88653,1.88498,1.88598,72000000.0
2007-10-30 22:00:00,1.88634,1.88747,1.88603,1.8872,86000000.0
2007-10-30 22:05:00,1.88709,1.88709,1.88587,1.88618,82000000.0
2007-10-30 22:10:00,1.88628,1.88635,1.88581,1.88581,57000000.0
2007-10-30 22:15:00,1.8858,1.88649,1.88522,1.88522,51000000.0
2007-10-30 22:20:00,1.88527,1.88777,1.88486,1.8877,54000000.0
2007-10-30 22:25:00,1.88844,1.88844,1.88735,1.88757,43000000.0
2007-10-30 22:30:00,1.88763,1.88829,1.88757,1.88805,125000000.0
2007-10-30 22:35:00,1.88808,1.8889,1.88808,1.88882,79000000.0
2007-10-30 22:40:00,1.88877,1.88932,1.88828,1.88848,53000000.0
2007-10-30 22:45:00,1.88864,1.88872,1.88692,1.88692,60000000.0
2007-10-30 22:50:00,1.88676,1.88703,1.88617,1.887,51000000.0
2007-10-30 22:55:00,1.88683,1.88706,1.88597,1.88679,40000000.0
2007-10-30 23:00:00,1.88645,1.88711,1.88636,1.88707,49000000.0
2007-10-30 23:05:00,1.8871,1.88852,1.8871,1.88831,49000000.0
2007-10-30 23:10:00,1.88829,1.88851,1.88757,1.88843,40000000.0
2007-10-30 23:15:00,1.8885,1.89004,1.88827,1.88916,46000000.0
2007-10-30 23:20:00,1.88904,1.88967,1.88877,1.88939,38000000.0
2007-10-30 23:25:00,1.8894,1.89084,1.8889,1.89059,56000000.0
2007-10-30 23:30:00,1.89114,1.89127,1.88785,1.88854,56000000.0
2007-10-30 23:35:00,1.88873,1.8896,1.88837,1.88882,48000000.0
2007-10-30 23:40:00,1.88896,1.88921,1.88718,1.88729,64000000.0
2007-10-30 23:45:00,1.88675,1.88743,1.88668,1.88728,43000000.0
2007-10-30 23:50:00,1.88736,1.88869,1.88735,1.88817,42000000.0
2007-10-30 23:55:00,1.88822,1.88829,1.88782,1.88811,72000000.0
2007-10-31 00:00:00,1.88832,1.88848,1.88676,1.88676,46000000.0
2007-10-31 00:05:00,1.88706,1.88811,1.88684,1.88802,43000000.0
2007-10-31 00:10:00,1.8879,1.88878,1.88757,1.88878,58000000.0
2007-10-31 00:15:00,1.88853,1.88873,1.8879,1.88839,42000000.0
2007-10-31 00:20:00,1.88827,1.88845,1.88696,1.88764,40000000.0
2007-10-31 00:25:00,1.88787,1.88787,1.88552,1.88584,46000000.0
2007-10-31 00:30:00,1.88581,1.88708,1.88526,1.88605,53000000.0
2007-10-31 00:35:00,1.88635,1.88644,1.88443,1.88579,38000000.0
2007-10-31 00:40:00,1.88576,1.88675,1.88556,1.88662,41000000.0
2007-10-31 00:45:00,1.88667,1.8868,1.88589,1.8862,51000000.0
2007-10-31 00:50:00,1.88612,1.88641,1.88456,1.88478,46000000.0
2007-10-31 00:55:00,1.88496,1.88604,1.88463,1.88591,43000000.0
2007-10-31 01:00:00,1.8861,1.8861,1.88535,1.88538,54000000.0
2007-10-31 01:05:00,1.88588,1.88716,1.88553,1.88587,43000000.0
2007-10-31 01:10:00,1.88594,1.88607,1.88547,1.88575,47000000.0
2007-10-31 01:15:00,1.88579,1.88637,1.88554,1.88619,46000000.0
2007-10-31 01:20:00,1.886,1.88603,1.88525,1.88579,42000000.0
2007-10-31 01:25:00,1.88519,1.8858,1.88462,1.8858,57000000.0
2007-10-31 01:30:00,1.88581,1.88581,1.88456,1.88467,71000000.0
2007-10-31 01:35:00,1.88498,1.88606,1.88482,1.88598,48000000.0
2007-10-31 01:40:00,1.88592,1.88592,1.88493,1.88512,40000000.0
2007-10-31 01:45:00,1.88495,1.88495,1.88389,1.88405,43000000.0
2007-10-31 01:50:00,1.88393,1.88416,1.88325,1.88345,55000000.0
2007-10-31 01:55:00,1.88375,1.88447,1.88344,1.88421,59000000.0
2007-10-31 02:00:00,1.88405,1.88405,1.88182,1.88344,41000000.0
2007-10-31 02:05:00,1.88348,1.88361,1.88311,1.88328,43000000.0
2007-10-31 02:10:00,1.88319,1.88384,1.88317,1.88379,41000000.0
2007-10-31 02:15:00,1.88391,1.88422,1.88274,1.88307,43000000.0
2007-10-31 02:20:00,1.88307,1.88327,1.88278,1.88327,42000000.0
2007-10-31 02:25:00,1.88328,1.88359,1.88312,1.88358,40000000.0
2007-10-31 02:30:00,1.88341,1.88341,1.88207,1.88227,36000000.0
2007-10-31 02:35:00,1.88223,1.88252,1.88183,1.88193,40000000.0
2007-10-31 02:40:00,1.882,1.88281,1.882,1.88274,41000000.0
2007-10-31 02:45:00,1.8825,1.88393,1.88249,1.88373,45000000.0
2007-10-31 02:50:00,1.88368,1.885,1.88352,1.88489,41000000.0
2007-10-31 02:55:00,1.88472,1.88534,1.88456,1.88516,41000000.0
2007-10-31 03:00:00,1.88494,1.88614,1.8849,1.88614,36000000.0
2007-10-31 03:05:00,1.88658,1.88854,1.88654,1.88829,36000000.0
2007-10-31 03:10:00,1.88826,1.88862,1.88693,1.88842,46000000.0
2007-10-31 03:15:00,1.88801,1.88843,1.88777,1.88779,42000000.0
2007-10-31 03:20:00,1.88766,1.88815,1.88604,1.88806,36000000.0
2007-10-31 03:25:00,1.88813,1.88813,1.88712,1.88757,43000000.0
2007-10-31 03:30:00,1.8872,1.88752,1.88658,1.88694,37000000.0
2007-10-31 03:35:00,1.88701,1.88751,1.88676,1.88745,44000000.0
2007-10-31 03:40:00,1.88757,1.88785,1.88722,1.88765,42000000.0
2007-10-31 03:45:00,1.88778,1.88778,1.88725,1.88761,39000000.0
2007-10-31 03:50:00,1.88744,1.88746,1.88706,1.88719,41000000.0
2007-10-31 03:55:00,1.88745,1.88745,1.88633,1.88712,37000000.0
2007-10-31 04:00:00,1.88706,1.8872,1.88482,1.88545,41000000.0
2007-10-31 04:05:00,1.88511,1.88601,1.88341,1.88591,44000000.0
2007-10-31 04:10:00,1.88606,1.88647,1.88582,1.8862,40000000.0
2007-10-31 04:15:00,1.8857,1.8857,1.88367,1.88433,34000000.0
2007-10-31 04:20:00,1.88477,1.88526,1.88383,1.8846,43000000.0
2007-10-31 04:25:00,1.88468,1.8847,1.88362,1.88465,41000000.0
2007-10-31 04:30:00,1.8844,1.88508,1.88423,1.88487,43000000.0
2007-10-31 04:35:00,1.88457,1.88497,1.88393,1.88406,44000000.0
2007-10-31 04:40:00,1.88452,1.88452,1.88383,1.88448,41000000.0
2007-10-31 04:45:00,1.88474,1.88474,1.88384,1.88401,43000000.0
2007-10-31 04:50:00,1.88407,1.88413,1.88304,1.88394,42000000.0
2007-10-31 04:55:00,1.88421,1.88448,1.88395,1.88421,39000000.0
2007-10-31 05:00:00,1.88408,1.88512,1.88396,1.88485,35000000.0
2007-10-31 05:05:00,1.8846,1.88502,1.88444,1.88497,40000000.0
2007-10-31 05:10:00,1.88495,1.88497,1.88433,1.88433,45000000.0
2007-10-31 05:15:00,1.88449,1.88475,1.88436,1.88449,43000000.0
2007-10-31 05:20:00,1.8846,1.88499,1.88447,1.88484,43000000.0
2007-10-31 05:25:00,1.88496,1.88523,1.88487,1.88496,38000000.0
2007-10-31 05:30:00,1.88518,1.88518,1.88418,1.8843,42000000.0
2007-10-31 05:35:00,1.88438,1.88512,1.88426,1.88427,39000000.0
2007-10-31 05:40:00,1.88405,1.88451,1.88355,1.88449,40000000.0
2007-10-31 05:45:00,1.88453,1.88458,1.88347,1.88426,42000000.0
2007-10-31 05:50:00,1.88407,1.88435,1.8832,1.88323,42000000.0
2007-10-31 05:55:00,1.88321,1.88473,1.88298,1.88449,42000000.0
2007-10-31 06:00:00,1.88437,1.88468,1.88382,1.88389,37000000.0
2007-10-31 06:05:00,1.88363,1.8839,1.88295,1.88386,36000000.0
2007-10-31 06:10:00,1.88398,1.88481,1.8838,1.88474,42000000.0
2007-10-31 06:15:00,1.88482,1.88493,1.88387,1.88387,40000000.0
2007-10-31 06:20:00,1.88416,1.88516,1.88416,1.88507,44000000.0
2007-10-31 06:25:00,1.88513,1.88513,1.88401,1.8845,45000000.0
2007-10-31 06:30:00,1.88464,1.88477,1.88448,1.88463,36000000.0
2007-10-31 06:35:00,1.88463,1.88624,1.88463,1.88587,49000000.0
2007-10-31 06:40:00,1.88603,1.88647,1.88562,1.88592,42000000.0
2007-10-31 06:45:00,1.88575,1.88575,1.88505,1.88549,41000000.0
2007-10-31 06:50:00,1.88537,1.88581,1.88523,1.88559,43000000.0
2007-10-31 06:55:00,1.88577,1.88629,1.88511,1.88625,36000000.0
2007-10-31 07:00:00,1.88657,1.88786,1.88635,1.88786,38000000.0
2007-10-31 07:05:00,1.88739,1.88739,1.88579,1.88602,50000000.0
2007-10-31 07:10:00,1.88585,1.88637,1.88579,1.88623,39000000.0
2007-10-31 07:15:00,1.88641,1.88654,1.88471,1.88534,45000000.0
2007-10-31 07:20:00,1.88564,1.88572,1.88527,1.88549,46000000.0
2007-10-31 07:25:00,1.88559,1.88602,1.88547,1.88569,37000000.0
2007-10-31 07:30:00,1.88539,1.88543,1.8839,1.88436,43000000.0
2007-10-31 07:35:00,1.8845,1.88517,1.8843,1.88515,40000000.0
2007-10-31 07:40:00,1.8851,1.8851,1.88403,1.88421,42000000.0
2007-10-31 07:45:00,1.88448,1.88574,1.88448,1.88557,40000000.0
2007-10-31 07:50:00,1.88561,1.88739,1.88539,1.88733,45000000.0
2007-10-31 07:55:00,1.88746,1.88746,1.88576,1.88654,39000000.0
2007-10-31 08:00:00,1.88625,1.88647,1.88555,1.88586,41000000.0
2007-10-31 08:05:00,1.88595,1.88626,1.88547,1.88562,36000000.0
2007-10-31 08:10:00,1.88617,1.88717,1.88564,1.88564,40000000.0
2007-10-31 08:15:00,1.88568,1.88623,1.88521,1.88576,42000000.0
2007-10-31 08:20:00,1.88554,1.88612,1.88516,1.88538,38000000.0
2007-10-31 08:25:00,1.88497,1.88605,1.88481,1.88598,42000000.0
2007-10-31 08:30:00,1.88645,1.88681,1.88556,1.88574,41000000.0
2007-10-31 08:35:00,1.88557,1.88564,1.8839,1.88392,47000000.0
2007-10-31 08:40:00,1.8839,1.88442,1.88336,1.8837,47000000.0
2007-10-31 08:45:00,1.88402,1.88481,1.883,1.884,44000000.0
2007-10-31 08:50:00,1.88399,1.88422,1.8831,1.88388,40000000.0
2007-10-31 08:55:00,1.88412,1.88473,1.88399,1.88449,37000000.0
2007-10-31 09:00:00,1.88452,1.88509,1.88423,1.88509,41000000.0
2007-10-31 09:05:00,1.8846,1.8846,1.88381,1.8843,44000000.0
2007-10-31 09:10:00,1.88431,1.88438,1.88285,1.88292,44000000.0
2007-10-31 09:15:00,1.88323,1.88353,1.88135,1.88196,41000000.0
2007-10-31 09:20:00,1.88204,1.88331,1.88204,1.88296,38000000.0
2007-10-31 09:25:00,1.88296,1.88347,1.88289,1.88329,46000000.0
2007-10-31 09:30:00,1.88325,1.88345,1.8827,1.88303,36000000.0
2007-10-31 09:35:00,1.88311,1.88353,1.88126,1.88323,47000000.0
2007-10-31 09:40:00,1.88318,1.88318,1.88183,1.88218,46000000.0
2007-10-31 09:45:00,1.88215,1.8823,1.87994,1.88178,45000000.0
2007-10-31 09:50:00,1.88183,1.88298,1.88148,1.88262,44000000.0
2007-10-31 09:55:00,1.88254,1.88316,1.88175,1.88175,44000000.0
2007-10-31 10:00:00,1.88203,1.88259,1.88186,1.88218,44000000.0
2007-10-31 10:05:00,1.8827,1.88314,1.88223,1.88237,39000000.0
2007-10-31 10:10:00,1.88204,1.8837,1.882,1.8837,37000000.0
2007-10-31 10:15:00,1.88434,1.88516,1.88425,1.88499,45000000.0
2007-10-31 10:20:00,1.88503,1.88503,1.88354,1.88439,36000000.0
2007-10-31 10:25:00,1.88436,1.88436,1.88272,1.88358,45000000.0
2007-10-31 10:30:00,1.88371,1.88525,1.88322,1.88511,38000000.0
2007-10-31 10:35:00,1.88504,1.88507,1.88385,1.88411,41000000.0
2007-10-31 10:40:00,1.88418,1.88484,1.88405,1.88405,40000000.0
2007-10-31 10:45:00,1.88452,1.88452,1.88352,1.8837,40000000.0
2007-10-31 10:50:00,1.88402,1.88551,1.88395,1.88526,44000000.0
2007-10-31 10:55:00,1.88512,1.88541,1.88287,1.88541,40000000.0
2007-10-31 11:00:00,1.88574,1.88708,1.88461,1.88563,44000000.0
2007-10-31 11:05:00,1.88553,1.88573,1.88427,1.88488,39000000.0
2007-10-31 11:10:00,1.88474,1.88474,1.88352,1.88369,47000000.0
2007-10-31 11:15:00,1.88401,1.88464,1.88401,1.88456,42000000.0
2007-10-31 11:20:00,1.88449,1.88531,1.88428,1.88531,38000000.0
2007-10-31 11:25:00,1.88564,1.88564,1.88352,1.88392,42000000.0
2007-10-31 11:30:00,1.88429,1.88552,1.8841,1.88507,43000000.0
2007-10-31 11:35:00,1.88514,1.88607,1.88514,1.88601,44000000.0
2007-10-31 11:40:00,1.88596,1.88604,1.88484,1.88484,47000000.0
2007-10-31 11:45:00,1.88453,1.88512,1.88405,1.88414,44000000.0
2007-10-31 11:50:00,1.88415,1.88426,1.8832,1.88332,44000000.0
2007-10-31 11:55:00,1.88325,1.88349,1.88284,1.88349,43000000.0
2007-10-31 12:00:00,1.88397,1.88599,1.88397,1.88563,43000000.0
2007-10-31 12:05:00,1.88553,1.88581,1.88478,1.88478,42000000.0
2007-10-31 12:10:00,1.88456,1.88492,1.88433,1.88479,40000000.0
2007-10-31 12:15:00,1.88474,1.88573,1.88472,1.88527,44000000.0
2007-10-31 12:20:00,1.8851,1.88561,1.88335,1.88561,39000000.0
2007-10-31 12:25:00,1.88559,1.88565,1.88487,1.88524,45000000.0
2007-10-31 12:30:00,1.88531,1.88571,1.88484,1.88484,39000000.0
2007-10-31 12:35:00,1.88476,1.88561,1.8843,1.88502,42000000.0
2007-10-31 12:40:00,1.8849,1.88492,1.88393,1.88438,41000000.0
2007-10-31 12:45:00,1.8843,1.8843,1.88388,1.88419,47000000.0
2007-10-31 12:50:00,1.88431,1.88444,1.88277,1.88325,41000000.0
2007-10-31 12:55:00,1.88339,1.8834,1.88209,1.88222,37000000.0
2007-10-31 13:00:00,1.88235,1.88311,1.88189,1.88311,38000000.0
2007-10-31 13:05:00,1.88321,1.88408,1.88293,1.88368,39000000.0
2007-10-31 13:10:00,1.88371,1.88409,1.8833,1.88359,41000000.0
2007-10-31 13:15:00,1.88369,1.88374,1.88323,1.8835,43000000.0
2007-10-31 13:20:00,1.88366,1.88446,1.88269,1.8842,41000000.0
2007-10-31 13:25:00,1.88394,1.88432,1.88381,1.88406,67000000.0
2007-10-31 13:30:00,1.88375,1.88506,1.88322,1.88464,75000000.0
2007-10-31 13:35:00,1.88474,1.88488,1.88442,1.88469,84000000.0
2007-10-31 13:40:00,1.88446,1.88486,1.88433,1.88473,86000000.0
2007-10-31 13:45:00,1.8848,1.88783,1.8848,1.8871,104000000.0
2007-10-31 13:50:00,1.88719,1.88898,1.88708,1.88878,128000000.0
2007-10-31 13:55:00,1.88857,1.88857,1.88752,1.88759,124000000.0
2007-10-31 14:00:00,1.88782,1.88782,1.88717,1.88722,144000000.0
2007-10-31 14:05:00,1.88725,1.88749,1.88553,1.88597,144000000.0
2007-10-31 14:10:00,1.88587,1.88607,1.88525,1.88525,101000000.0
2007-10-31 14:15:00,1.88487,1.8859,1.88476,1.88556,145000000.0
2007-10-31 14:20:00,1.8855,1.88589,1.88497,1.88557,143000000.0
2007-10-31 14:25:00,1.88498,1.88556,1.88485,1.88523,118000000.0
2007-10-31 14:30:00,1.88433,1.8867,1.88415,1.88632,128000000.0
2007-10-31 14:35:00,1.88583,1.88585,1.88486,1.88574,165000000.0
2007-10-31 14:40:00,1.8856,1.8856,1.88389,1.88437,141000000.0
2007-10-31 14:45:00,1.88446,1.88552,1.88431,1.88552,104000000.0
2007-10-31 14:50:00,1.88547,1.88596,1.88525,1.88587,126000000.0
2007-10-31 14:55:00,1.88592,1.88605,1.88533,1.8855,91000000.0
2007-10-31 15:00:00,1.88543,1.88569,1.8848,1.88502,131000000.0
2007-10-31 15:05:00,1.88475,1.8869,1.88427,1.8869,129000000.0
2007-10-31 15:10:00,1.88641,1.88661,1.88517,1.88532,160000000.0
2007-10-31 15:15:00,1.88513,1.88581,1.88463,1.885,82000000.0
2007-10-31 15:20:00,1.88522,1.88623,1.88516,1.88544,110000000.0
2007-10-31 15:25:00,1.88535,1.88566,1.88266,1.88447,188000000.0
2007-10-31 15:30:00,1.8825,1.88493,1.88172,1.88491,208000000.0
2007-10-31 15:35:00,1.88502,1.88522,1.8846,1.88508,178000000.0
2007-10-31 15:40:00,1.88505,1.8857,1.88497,1.88541,180000000.0
2007-10-31 15:45:00,1.88537,1.88629,1.88517,1.88605,149000000.0
2007-10-31 15:50:00,1.88572,1.88572,1.88445,1.88477,112000000.0
2007-10-31 15:55:00,1.8847,1.88472,1.88366,1.88403,150000000.0
2007-10-31 16:00:00,1.88394,1.88396,1.88227,1.88348,200000000.0
2007-10-31 16:05:00,1.88326,1.88414,1.8831,1.8834,188000000.0
2007-10-31 16:10:00,1.88363,1.8842,1.88355,1.88395,169000000.0
2007-10-31 16:15:00,1.88392,1.88441,1.88379,1.88379,185000000.0
2007-10-31 16:20:00,1.88373,1.88407,1.88366,1.88402,231000000.0
2007-10-31 16:25:00,1.88376,1.8841,1.88375,1.884,173000000.0
2007-10-31 16:30:00,1.88409,1.88458,1.88403,1.88419,183000000.0
2007-10-31 16:35:00,1.88418,1.88497,1.88418,1.88433,229000000.0
2007-10-31 16:40:00,1.88421,1.88445,1.88387,1.8841,218000000.0
2007-10-31 16:45:00,1.88386,1.88429,1.88338,1.88429,236000000.0
2007-10-31 16:50:00,1.88415,1.88429,1.8828,1.88384,142000000.0
2007-10-31 16:55:00,1.88368,1.88379,1.88219,1.88253,178000000.0
2007-10-31 17:00:00,1.88242,1.88288,1.88185,1.88219,176000000.0
2007-10-31 17:05:00,1.8823,1.88258,1.88123,1.8821,206000000.0
2007-10-31 17:10:00,1.88187,1.88264,1.88152,1.88196,165000000.0
2007-10-31 17:15:00,1.88235,1.88269,1.88174,1.88216,139000000.0
2007-10-31 17:20:00,1.88246,1.88254,1.88185,1.88193,140000000.0
2007-10-31 17:25:00,1.88198,1.88198,1.88031,1.88097,157000000.0
2007-10-31 17:30:00,1.88114,1.88205,1.88109,1.88158,301000000.0
2007-10-31 17:35:00,1.88122,1.88165,1.88057,1.88122,233000000.0
2007-10-31 17:40:00,1.8812,1.88166,1.88028,1.88122,225000000.0
2007-10-31 17:45:00,1.88094,1.88096,1.87834,1.8786,303000000.0
2007-10-31 17:50:00,1.87885,1.87937,1.87791,1.87927,232000000.0
2007-10-31 17:55:00,1.87958,1.88106,1.87958,1.88034,196000000.0
2007-10-31 18:00:00,1.88057,1.88209,1.88057,1.88159,190000000.0
2007-10-31 18:05:00,1.88205,1.88232,1.88091,1.88095,196000000.0
2007-10-31 18:10:00,1.88122,1.88196,1.88096,1.88179,136000000.0
2007-10-31 18:15:00,1.88175,1.88247,1.88152,1.88229,226000000.0
2007-10-31 18:20:00,1.88223,1.88234,1.88125,1.88152,228000000.0
2007-10-31 18:25:00,1.88155,1.88169,1.88105,1.88132,151000000.0
2007-10-31 18:30:00,1.88131,1.88172,1.88119,1.88162,194000000.0
2007-10-31 18:35:00,1.88157,1.88211,1.88132,1.88176,273000000.0
2007-10-31 18:40:00,1.88176,1.88237,1.88146,1.88224,232000000.0
2007-10-31 18:45:00,1.88225,1.88269,1.882,1.88238,216000000.0
2007-10-31 18:50:00,1.88244,1.88282,1.8822,1.88281,129000000.0
2007-10-31 18:55:00,1.88251,1.88336,1.88232,1.88315,98000000.0
2007-10-31 19:00:00,1.88311,1.88343,1.88309,1.8834,129000000.0
2007-10-31 19:05:00,1.88322,1.88346,1.88238,1.88346,232000000.0
2007-10-31 19:10:00,1.88228,1.88338,1.88228,1.88329,148000000.0
2007-10-31 19:15:00,1.88324,1.8833,1.88229,1.88243,123000000.0
2007-10-31 19:20:00,1.88212,1.88249,1.88152,1.8824,120000000.0
2007-10-31 19:25:00,1.88189,1.88209,1.88128,1.88196,216000000.0
2007-10-31 19:30:00,1.88207,1.88228,1.88034,1.88039,154000000.0
2007-10-31 19:35:00,1.88049,1.88073,1.88005,1.88043,91000000.0
2007-10-31 19:40:00,1.88037,1.88066,1.87946,1.8797,94000000.0
2007-10-31 19:45:00,1.87919,1.88049,1.879,1.88028,118000000.0
2007-10-31 19:50:00,1.88032,1.88125,1.8802,1.88125,93000000.0
2007-10-31 19:55:00,1.88131,1.88207,1.88095,1.88129,106000000.0
2007-10-31 20:00:00,1.88081,1.88188,1.88073,1.8818,101000000.0
2007-10-31 20:05:00,1.88167,1.88178,1.88089,1.88132,97000000.0
2007-10-31 20:10:00,1.88128,1.88267,1.88049,1.88049,65000000.0
2007-10-31 20:15:00,1.88068,1.88683,1.88042,1.88206,70000000.0
2007-10-31 20:20:00,1.88214,1.88303,1.87789,1.88213,56000000.0
2007-10-31 20:25:00,1.88208,1.88288,1.88031,1.88031,76000000.0
2007-10-31 20:30:00,1.87995,1.88004,1.87423,1.87467,106000000.0
2007-10-31 20:35:00,1.87471,1.87733,1.87471,1.87583,60000000.0
2007-10-31 20:40:00,1.87551,1.87691,1.8746,1.87585,47000000.0
2007-10-31 20:45:00,1.87524,1.87725,1.87364,1.87715,61000000.0
2007-10-31 20:50:00,1.87759,1.87759,1.87358,1.87429,58000000.0
2007-10-31 20:55:00,1.8741,1.87434,1.87232,1.87404,56000000.0
2007-10-31 21:00:00,1.87446,1.87683,1.87446,1.87579,55000000.0
2007-10-31 21:05:00,1.87616,1.87657,1.8748,1.87587,46000000.0
2007-10-31 21:10:00,1.87566,1.87601,1.87358,1.87601,39000000.0
2007-10-31 21:15:00,1.87614,1.87698,1.87614,1.87679,42000000.0
2007-10-31 21:20:00,1.87709,1.87709,1.87559,1.87602,45000000.0
2007-10-31 21:25:00,1.87596,1.87637,1.87514,1.87517,88000000.0
2007-10-31 21:30:00,1.87426,1.87689,1.87412,1.87563,41000000.0
2007-10-31 21:35:00,1.87551,1.87559,1.87507,1.87539,77000000.0
2007-10-31 21:40:00,1.87554,1.87629,1.87554,1.87608,61000000.0
2007-10-31 21:45:00,1.87602,1.87614,1.87413,1.87544,47000000.0
2007-10-31 21:50:00,1.87538,1.87708,1.87531,1.87708,45000000.0
2007-10-31 21:55:00,1.87721,1.87735,1.87663,1.87722,72000000.0
2007-10-31 22:00:00,1.87724,1.87777,1.87638,1.87638,86000000.0
2007-10-31 22:05:00,1.87627,1.87947,1.87614,1.87913,82000000.0
2007-10-31 22:10:00,1.87926,1.87926,1.8757,1.87588,57000000.0
2007-10-31 22:15:00,1.87542,1.87664,1.87501,1.8762,51000000.0
2007-10-31 22:20:00,1.8761,1.87664,1.87573,1.87654,54000000.0
2007-10-31 22:25:00,1.87662,1.8767,1.87495,1.87531,43000000.0
2007-10-31 22:30:00,1.87555,1.87555,1.87412,1.87412,125000000.0
2007-10-31 22:35:00,1.87352,1.87395,1.87329,1.87336,79000000.0
2007-10-31 22:40:00,1.87341,1.87431,1.87269,1.87269,53000000.0
2007-10-31 22:45:00,1.87327,1.87367,1.87295,1.87305,60000000.0
2007-10-31 22:50:00,1.873,1.87367,1.87261,1.87312,51000000.0
2007-10-31 22:55:00,1.87313,1.87346,1.87206,1.87261,40000000.0
2007-10-31 23:00:00,1.87268,1.87316,1.87215,1.87258,49000000.0
2007-10-31 23:05:00,1.87227,1.87351,1.87222,1.87297,49000000.0
2007-10-31 23:10:00,1.87311,1.87371,1.87237,1.87366,40000000.0
2007-10-31 23:15:00,1.87361,1.87447,1.87351,1.87393,46000000.0
2007-10-31 23:20:00,1.87382,1.87461,1.87363,1.8743,38000000.0
2007-10-31 23:25:00,1.87415,1.87511,1.87415,1.87428,56000000.0
2007-10-31 23:30:00,1.8743,1.87443,1.87318,1.87318,56000000.0
2007-10-31 23:35:00,1.87337,1.87461,1.87337,1.87373,48000000.0
2007-10-31 23:40:00,1.87337,1.87448,1.87337,1.87428,64000000.0
2007-10-31 23:45:00,1.87431,1.87471,1.87358,1.8743,43000000.0
2007-10-31 23:50:00,1.8742,1.87459,1.87384,1.87405,42000000.0
2007-10-31 23:55:00,1.87422,1.87451,1.87268,1.87276,72000000.0
2007-11-01 00:00:00,1.87316,1.87347,1.87191,1.87224,46000000.0
2007-11-01 00:05:00,1.87258,1.87289,1.8713,1.87179,43000000.0
2007-11-01 00:10:00,1.87129,1.87168,1.87122,1.87161,58000000.0
2007-11-01 00:15:00,1.87144,1.8722,1.87129,1.87187,42000000.0
2007-11-01 00:20:00,1.87184,1.87247,1.87134,1.87224,40000000.0
2007-11-01 00:25:00,1.87245,1.87245,1.87122,1.87147,46000000.0
2007-11-01 00:30:00,1.87173,1.87259,1.87169,1.87231,53000000.0
2007-11-01 00:35:00,1.87229,1.87237,1.86985,1.87186,38000000.0
2007-11-01 00:40:00,1.87155,1.87165,1.87092,1.87133,41000000.0
2007-11-01 00:45:00,1.87136,1.87146,1.8711,1.87133,51000000.0
2007-11-01 00:50:00,1.87109,1.87153,1.87074,1.87074,46000000.0
2007-11-01 00:55:00,1.87123,1.87147,1.87089,1.87128,43000000.0
2007-11-01 01:00:00,1.8715,1.87196,1.8707,1.87179,54000000.0
2007-11-01 01:05:00,1.87168,1.87208,1.87146,1.87165,43000000.0
2007-11-01 01:10:00,1.87163,1.87201,1.87087,1.87087,47000000.0
2007-11-01 01:15:00,1.87118,1.8719,1.87097,1.87116,46000000.0
2007-11-01 01:20:00,1.87119,1.87178,1.87101,1.87178,42000000.0
2007-11-01 01:25:00,1.87176,1.87218,1.87136,1.87193,57000000.0
2007-11-01 01:30:00,1.87194,1.87194,1.87143,1.87183,71000000.0
2007-11-01 01:35:00,1.87201,1.87236,1.87161,1.87179,48000000.0
2007-11-01 01:40:00,1.87176,1.87237,1.87172,1.87232,40000000.0
2007-11-01 01:45:00,1.87232,1.87235,1.87128,1.87156,43000000.0
2007-11-01 01:50:00,1.87189,1.87211,1.87174,1.87211,55000000.0
2007-11-01 01:55:00,1.87212,1.87316,1.87212,1.87303,59000000.0
2007-11-01 02:00:00,1.87296,1.87299,1.87025,1.87239,41000000.0
2007-11-01 02:05:00,1.87253,1.87316,1.87139,1.87151,43000000.0
2007-11-01 02:10:00,1.87126,1.87168,1.87005,1.87069,41000000.0
2007-11-01 02:15:00,1.87035,1.87181,1.86993,1.8718,43000000.0
2007-11-01 02:20:00,1.87187,1.87482,1.87187,1.87433,42000000.0
2007-11-01 02:25:00,1.87407,1.87465,1.87397,1.87432,40000000.0
2007-11-01 02:30:00,1.87385,1.87484,1.87299,1.87299,36000000.0
2007-11-01 02:35:00,1.8727,1.87513,1.8727,1.87401,40000000.0
2007-11-01 02:40:00,1.87414,1.87481,1.87414,1.87455,41000000.0
2007-11-01 02:45:00,1.87443,1.87448,1.87356,1.87401,45000000.0
2007-11-01 02:50:00,1.874,1.87453,1.87348,1.87366,41000000.0
2007-11-01 02:55:00,1.87335,1.87335,1.87179,1.87179,41000000.0
2007-11-01 03:00:00,1.8714,1.87172,1.87105,1.87113,36000000.0
2007-11-01 03:05:00,1.87127,1.87161,1.8711,1.87137,38000000.0
2007-11-01 03:10:00,1.87131,1.87183,1.87125,1.87146,46000000.0
2007-11-01 03:15:00,1.87191,1.87392,1.87191,1.87333,42000000.0
2007-11-01 03:20:00,1.87319,1.87395,1.87127,1.87325,36000000.0
2007-11-01 03:25:00,1.87327,1.874,1.87299,1.87369,43000000.0
2007-11-01 03:30:00,1.87403,1.87418,1.87327,1.87391,37000000.0
2007-11-01 03:35:00,1.87353,1.87404,1.87185,1.87247,44000000.0
2007-11-01 03:40:00,1.87238,1.87353,1.87223,1.87344,42000000.0
2007-11-01 03:45:00,1.87331,1.87387,1.87291,1.87387,39000000.0
2007-11-01 03:50:00,1.87414,1.8753,1.87372,1.87528,41000000.0
2007-11-01 03:55:00,1.8754,1.87575,1.87497,1.87557,37000000.0
2007-11-01 04:00:00,1.87484,1.87594,1.87434,1.87576,41000000.0
2007-11-01 04:05:00,1.87583,1.87583,1.87357,1.87555,44000000.0
2007-11-01 04:10:00,1.87575,1.87605,1.87517,1.87588,40000000.0
2007-11-01 04:15:00,1.87583,1.8764,1.87481,1.87495,34000000.0
2007-11-01 04:20:00,1.87479,1.87492,1.87424,1.87435,43000000.0
2007-11-01 04:25:00,1.87431,1.87448,1.87368,1.874,41000000.0
2007-11-01 04:30:00,1.87401,1.87406,1.87288,1.87304,43000000.0
2007-11-01 04:35:00,1.87312,1.87343,1.87252,1.87325,44000000.0
2007-11-01 04:40:00,1.87328,1.87328,1.87267,1.87268,41000000.0
2007-11-01 04:45:00,1.87279,1.87379,1.8727,1.87372,43000000.0
2007-11-01 04:50:00,1.8739,1.87439,1.87363,1.87407,42000000.0
2007-11-01 04:55:00,1.87405,1.87405,1.87368,1.87376,39000000.0
2007-11-01 05:00:00,1.87354,1.87397,1.87333,1.8734,35000000.0
2007-11-01 05:05:00,1.87329,1.87398,1.87329,1.87371,40000000.0
2007-11-01 05:10:00,1.87368,1.87386,1.87349,1.87363,45000000.0
2007-11-01 05:15:00,1.87361,1.87392,1.87329,1.87374,43000000.0
2007-11-01 05:20:00,1.87367,1.87367,1.87292,1.87327,43000000.0
2007-11-01 05:25:00,1.87324,1.87329,1.8727,1.8729,38000000.0
2007-11-01 05:30:00,1.87297,1.87335,1.87257,1.87285,40000000.0
2007-11-01 05:35:00,1.873,1.87405,1.87211,1.87381,39000000.0
2007-11-01 05:40:00,1.87347,1.87486,1.87343,1.87486,40000000.0
2007-11-01 05:45:00,1.87464,1.87466,1.8736,1.87428,42000000.0
2007-11-01 05:50:00,1.8748,1.87518,1.87423,1.87423,42000000.0
2007-11-01 05:55:00,1.87423,1.87493,1.87399,1.87475,42000000.0
2007-11-01 06:00:00,1.87443,1.87487,1.8724,1.87271,37000000.0
2007-11-01 06:05:00,1.87285,1.87306,1.87229,1.87236,36000000.0
2007-11-01 06:10:00,1.87257,1.87343,1.87252,1.87279,42000000.0
2007-11-01 06:15:00,1.87281,1.87349,1.87277,1.87277,40000000.0
2007-11-01 06:20:00,1.87289,1.87338,1.87264,1.87338,44000000.0
2007-11-01 06:25:00,1.87332,1.87341,1.87287,1.87303,45000000.0
2007-11-01 06:30:00,1.87308,1.87373,1.87285,1.87373,36000000.0
2007-11-01 06:35:00,1.87326,1.87368,1.87321,1.87358,49000000.0
2007-11-01 06:40:00,1.87378,1.87558,1.87347,1.87558,42000000.0
2007-11-01 06:45:00,1.87575,1.87585,1.87501,1.87508,41000000.0
2007-11-01 06:50:00,1.87495,1.87577,1.87453,1.87453,43000000.0
2007-11-01 06:55:00,1.8745,1.87472,1.8742,1.87465,36000000.0
2007-11-01 07:00:00,1.87443,1.87445,1.87377,1.8742,38000000.0
2007-11-01 07:05:00,1.87437,1.87475,1.87403,1.87413,50000000.0
2007-11-01 07:10:00,1.87407,1.87462,1.87407,1.87457,39000000.0
2007-11-01 07:15:00,1.87467,1.87491,1.87395,1.874,45000000.0
2007-11-01 07:20:00,1.87437,1.87485,1.87413,1.87445,46000000.0
2007-11-01 07:25:00,1.8721,1.87478,1.8721,1.87475,36000000.0
2007-11-01 07:30:00,1.87422,1.8748,1.87413,1.8744,43000000.0
2007-11-01 07:35:00,1.8743,1.87471,1.87342,1.874,40000000.0
2007-11-01 07:40:00,1.87415,1.87493,1.87373,1.87475,42000000.0
2007-11-01 07:45:00,1.8747,1.8747,1.87379,1.8742,40000000.0
2007-11-01 07:50:00,1.87469,1.87498,1.87417,1.87417,45000000.0
2007-11-01 07:55:00,1.87446,1.87466,1.87408,1.87446,39000000.0
2007-11-01 08:00:00,1.87432,1.87442,1.87268,1.87268,41000000.0
2007-11-01 08:05:00,1.87216,1.87235,1.87124,1.87135,36000000.0
2007-11-01 08:10:00,1.8719,1.87386,1.87175,1.87365,40000000.0
2007-11-01 08:15:00,1.87326,1.87361,1.8723,1.87264,42000000.0
2007-11-01 08:20:00,1.87232,1.87261,1.87199,1.87199,38000000.0
2007-11-01 08:25:00,1.87218,1.87241,1.87114,1.87114,42000000.0
2007-11-01 08:30:00,1.87184,1.8729,1.87177,1.87178,41000000.0
2007-11-01 08:35:00,1.87166,1.87238,1.87136,1.87236,47000000.0
2007-11-01 08:40:00,1.87256,1.87287,1.87226,1.87281,47000000.0
2007-11-01 08:45:00,1.87262,1.87283,1.87117,1.87228,44000000.0
2007-11-01 08:50:00,1.8724,1.87318,1.87231,1.87241,40000000.0
2007-11-01 08:55:00,1.87233,1.87322,1.87213,1.87265,37000000.0
2007-11-01 09:00:00,1.8727,1.8727,1.8714,1.87208,41000000.0
2007-11-01 09:05:00,1.87176,1.87204,1.87043,1.87049,44000000.0
2007-11-01 09:10:00,1.8708,1.87165,1.87072,1.87122,44000000.0
2007-11-01 09:15:00,1.87122,1.87192,1.87122,1.87138,41000000.0
2007-11-01 09:20:00,1.87138,1.87176,1.86971,1.87107,38000000.0
2007-11-01 09:25:00,1.87136,1.87167,1.87106,1.87167,46000000.0
2007-11-01 09:30:00,1.87185,1.87222,1.87145,1.87145,36000000.0
2007-11-01 09:35:00,1.87147,1.8723,1.8701,1.87223,47000000.0
2007-11-01 09:40:00,1.8722,1.87328,1.87207,1.87289,46000000.0
2007-11-01 09:45:00,1.8729,1.87366,1.8729,1.87345,45000000.0
2007-11-01 09:50:00,1.87347,1.87555,1.87337,1.87535,44000000.0
2007-11-01 09:55:00,1.87535,1.87535,1.87417,1.87417,44000000.0
2007-11-01 10:00:00,1.87428,1.87473,1.87368,1.87413,44000000.0
2007-11-01 10:05:00,1.87407,1.87414,1.8732,1.8732,39000000.0
2007-11-01 10:10:00,1.87303,1.87338,1.87184,1.87262,37000000.0
2007-11-01 10:15:00,1.87289,1.87319,1.87225,1.87253,45000000.0
2007-11-01 10:20:00,1.87254,1.87266,1.87191,1.87258,36000000.0
2007-11-01 10:25:00,1.8728,1.8728,1.87163,1.8719,45000000.0
2007-11-01 10:30:00,1.87199,1.87398,1.87199,1.87386,38000000.0
2007-11-01 10:35:00,1.87398,1.87437,1.87314,1.87344,41000000.0
2007-11-01 10:40:00,1.87324,1.87324,1.87271,1.87312,40000000.0
2007-11-01 10:45:00,1.87324,1.87324,1.8719,1.87207,40000000.0
2007-11-01 10:50:00,1.87187,1.87235,1.87101,1.87121,44000000.0
2007-11-01 10:55:00,1.8712,1.87141,1.86953,1.87107,40000000.0
2007-11-01 11:00:00,1.8706,1.87137,1.86932,1.87113,44000000.0
2007-11-01 11:05:00,1.87111,1.87162,1.87102,1.87137,39000000.0
2007-11-01 11:10:00,1.87165,1.87374,1.87141,1.87374,47000000.0
2007-11-01 11:15:00,1.87426,1.87562,1.87426,1.87503,42000000.0
2007-11-01 11:20:00,1.87482,1.87535,1.87473,1.87492,38000000.0
2007-11-01 11:25:00,1.87501,1.87548,1.87401,1.87402,42000000.0
2007-11-01 11:30:00,1.87394,1.87443,1.87355,1.87443,43000000.0
2007-11-01 11:35:00,1.87445,1.87445,1.87357,1.87392,44000000.0
2007-11-01 11:40:00,1.87409,1.87409,1.87137,1.87212,47000000.0
2007-11-01 11:45:00,1.87234,1.87314,1.87234,1.87289,44000000.0
2007-11-01 11:50:00,1.87323,1.87364,1.87262,1.87311,44000000.0
2007-11-01 11:55:00,1.87325,1.87342,1.8727,1.87342,43000000.0
2007-11-01 12:00:00,1.87368,1.87385,1.8727,1.87319,43000000.0
2007-11-01 12:05:00,1.87272,1.87307,1.87195,1.87207,42000000.0
2007-11-01 12:10:00,1.87218,1.87249,1.87136,1.87183,40000000.0
2007-11-01 12:15:00,1.87168,1.87202,1.87145,1.87145,44000000.0
2007-11-01 12:20:00,1.87128,1.87128,1.86828,1.87002,39000000.0
2007-11-01 12:25:00,1.87002,1.87063,1.86982,1.87021,45000000.0
2007-11-01 12:30:00,1.87021,1.87027,1.86944,1.87023,39000000.0
2007-11-01 12:35:00,1.87018,1.87018,1.86953,1.86989,42000000.0
2007-11-01 12:40:00,1.86982,1.86982,1.86892,1.86924,41000000.0
2007-11-01 12:45:00,1.86945,1.87012,1.86906,1.86952,47000000.0
2007-11-01 12:50:00,1.86962,1.8699,1.86905,1.86926,41000000.0
2007-11-01 12:55:00,1.86926,1.87008,1.86917,1.87008,37000000.0
2007-11-01 13:00:00,1.87046,1.87075,1.86952,1.86954,38000000.0
2007-11-01 13:05:00,1.8694,1.86958,1.86868,1.86889,39000000.0
2007-11-01 13:10:00,1.86899,1.86929,1.86871,1.86882,41000000.0
2007-11-01 13:15:00,1.86874,1.86929,1.86836,1.86871,43000000.0
2007-11-01 13:20:00,1.86896,1.8691,1.86764,1.86776,41000000.0
2007-11-01 13:25:00,1.86761,1.86844,1.86756,1.86844,67000000.0
2007-11-01 13:30:00,1.86855,1.86936,1.86855,1.86936,75000000.0
2007-11-01 13:35:00,1.86947,1.87062,1.86925,1.87048,84000000.0
2007-11-01 13:40:00,1.87091,1.87211,1.8708,1.87211,86000000.0
2007-11-01 13:45:00,1.87203,1.8729,1.87164,1.87176,104000000.0
2007-11-01 13:50:00,1.87193,1.8736,1.87193,1.8729,128000000.0
2007-11-01 13:55:00,1.87282,1.87323,1.87252,1.8732,124000000.0
2007-11-01 14:00:00,1.87344,1.87365,1.87156,1.87175,144000000.0
2007-11-01 14:05:00,1.8716,1.87699,1.87119,1.87699,144000000.0
2007-11-01 14:10:00,1.87743,1.87794,1.87496,1.87622,101000000.0
2007-11-01 14:15:00,1.87601,1.87601,1.87539,1.87564,145000000.0
2007-11-01 14:20:00,1.87562,1.87647,1.87544,1.87628,143000000.0
2007-11-01 14:25:00,1.87637,1.87755,1.87504,1.87567,118000000.0
2007-11-01 14:30:00,1.87581,1.87619,1.87481,1.87505,128000000.0
2007-11-01 14:35:00,1.87512,1.87866,1.87507,1.87866,165000000.0
2007-11-01 14:40:00,1.87875,1.87925,1.87797,1.87797,141000000.0
2007-11-01 14:45:00,1.87835,1.8854,1.87835,1.8854,104000000.0
2007-11-01 14:50:00,1.88572,1.88593,1.88123,1.88162,126000000.0
2007-11-01 14:55:00,1.88174,1.88307,1.88082,1.88082,91000000.0
2007-11-01 15:00:00,1.88074,1.88163,1.88058,1.88068,131000000.0
2007-11-01 15:05:00,1.88083,1.88241,1.88049,1.88227,129000000.0
2007-11-01 15:10:00,1.88217,1.88219,1.88003,1.88017,160000000.0
2007-11-01 15:15:00,1.88015,1.88026,1.87907,1.87965,82000000.0
2007-11-01 15:20:00,1.87936,1.87936,1.87823,1.87823,110000000.0
2007-11-01 15:25:00,1.8784,1.87905,1.87701,1.87905,188000000.0
2007-11-01 15:30:00,1.87719,1.88262,1.87663,1.88262,208000000.0
2007-11-01 15:35:00,1.88268,1.88875,1.88256,1.88875,178000000.0
2007-11-01 15:40:00,1.88919,1.89093,1.88688,1.88688,180000000.0
2007-11-01 15:45:00,1.8876,1.89084,1.8876,1.88845,149000000.0
2007-11-01 15:50:00,1.88905,1.88917,1.88535,1.88597,112000000.0
2007-11-01 15:55:00,1.88628,1.88809,1.88628,1.88718,150000000.0
2007-11-01 16:00:00,1.88701,1.8901,1.88667,1.88973,200000000.0
2007-11-01 16:05:00,1.88962,1.88977,1.88836,1.88846,188000000.0
2007-11-01 16:10:00,1.88873,1.89221,1.88871,1.892,169000000.0
2007-11-01 16:15:00,1.89209,1.89241,1.89169,1.89205,185000000.0
2007-11-01 16:20:00,1.89222,1.89288,1.89047,1.89067,231000000.0
2007-11-01 16:25:00,1.89028,1.89044,1.88857,1.8887,173000000.0
2007-11-01 16:30:00,1.88881,1.8895,1.8874,1.8874,183000000.0
2007-11-01 16:35:00,1.8876,1.88794,1.88413,1.88413,229000000.0
2007-11-01 16:40:00,1.88382,1.88382,1.88249,1.88249,218000000.0
2007-11-01 16:45:00,1.88242,1.885,1.88224,1.88444,236000000.0
2007-11-01 16:50:00,1.88465,1.88666,1.88463,1.88617,142000000.0
2007-11-01 16:55:00,1.88625,1.88625,1.88508,1.8857,178000000.0
2007-11-01 17:00:00,1.88541,1.88561,1.8847,1.8852,176000000.0
2007-11-01 17:05:00,1.88521,1.88612,1.8852,1.88602,206000000.0
2007-11-01 17:10:00,1.88596,1.8867,1.88347,1.88642,165000000.0
2007-11-01 17:15:00,1.88639,1.89145,1.88633,1.89007,139000000.0
2007-11-01 17:20:00,1.88986,1.89112,1.88986,1.89055,140000000.0
2007-11-01 17:25:00,1.89034,1.89066,1.8899,1.89003,157000000.0
2007-11-01 17:30:00,1.89,1.89226,1.89,1.89226,301000000.0
2007-11-01 17:35:00,1.89251,1.89321,1.89211,1.89321,233000000.0
2007-11-01 17:40:00,1.89342,1.8953,1.89338,1.89432,225000000.0
2007-11-01 17:45:00,1.89435,1.89452,1.89313,1.89421,303000000.0
2007-11-01 17:50:00,1.8944,1.8944,1.89207,1.89221,232000000.0
2007-11-01 17:55:00,1.89221,1.89237,1.89135,1.8921,196000000.0
2007-11-01 18:00:00,1.89209,1.89273,1.89187,1.89202,190000000.0
2007-11-01 18:05:00,1.89177,1.89209,1.88854,1.88891,196000000.0
2007-11-01 18:10:00,1.88936,1.88956,1.88852,1.88852,136000000.0
2007-11-01 18:15:00,1.88841,1.88936,1.88818,1.88934,226000000.0
2007-11-01 18:20:00,1.88944,1.89016,1.88849,1.88876,228000000.0
2007-11-01 18:25:00,1.88902,1.89024,1.8889,1.88996,151000000.0
2007-11-01 18:30:00,1.89006,1.89128,1.89006,1.89113,194000000.0
2007-11-01 18:35:00,1.89109,1.8919,1.89036,1.89054,273000000.0
2007-11-01 18:40:00,1.89055,1.89079,1.88924,1.89005,232000000.0
2007-11-01 18:45:00,1.89034,1.89154,1.89015,1.89135,216000000.0
2007-11-01 18:50:00,1.89164,1.89222,1.89113,1.89213,129000000.0
2007-11-01 18:55:00,1.89204,1.8923,1.89075,1.89115,98000000.0
2007-11-01 19:00:00,1.89172,1.89186,1.89076,1.89128,129000000.0
2007-11-01 19:05:00,1.89154,1.8918,1.89116,1.89126,232000000.0
2007-11-01 19:10:00,1.89099,1.89163,1.89074,1.89098,148000000.0
2007-11-01 19:15:00,1.89078,1.89102,1.89056,1.89082,123000000.0
2007-11-01 19:20:00,1.89088,1.89211,1.89088,1.89203,120000000.0
2007-11-01 19:25:00,1.89213,1.89328,1.89207,1.89314,216000000.0
2007-11-01 19:30:00,1.89302,1.89338,1.89235,1.89281,154000000.0
2007-11-01 19:35:00,1.89286,1.89349,1.89285,1.89319,91000000.0
2007-11-01 19:40:00,1.89335,1.89443,1.8931,1.89431,94000000.0
2007-11-01 19:45:00,1.8944,1.89519,1.89411,1.89467,118000000.0
2007-11-01 19:50:00,1.89491,1.89608,1.89454,1.89608,93000000.0
2007-11-01 19:55:00,1.89623,1.89872,1.89506,1.89815,106000000.0
2007-11-01 20:00:00,1.89775,1.8982,1.89674,1.89707,101000000.0
2007-11-01 20:05:00,1.89677,1.89867,1.89677,1.89753,97000000.0
2007-11-01 20:10:00,1.89751,1.89761,1.89548,1.89548,65000000.0
2007-11-01 20:15:00,1.89543,1.89673,1.89509,1.89514,70000000.0
2007-11-01 20:20:00,1.89532,1.89679,1.89485,1.89595,56000000.0
2007-11-01 20:25:00,1.89597,1.89835,1.89597,1.89814,76000000.0
2007-11-01 20:30:00,1.89819,1.89829,1.89633,1.89675,106000000.0
2007-11-01 20:35:00,1.89711,1.89759,1.89662,1.89698,60000000.0
2007-11-01 20:40:00,1.89727,1.89817,1.89716,1.89776,49000000.0
2007-11-01 20:45:00,1.89769,1.89837,1.89617,1.89617,61000000.0
2007-11-01 20:50:00,1.8962,1.8962,1.89377,1.89528,58000000.0
2007-11-01 20:55:00,1.89521,1.89566,1.89484,1.89513,56000000.0
2007-11-01 21:00:00,1.89514,1.89514,1.8947,1.89491,55000000.0
2007-11-01 21:05:00,1.89497,1.89561,1.8946,1.89561,46000000.0
2007-11-01 21:10:00,1.89569,1.89632,1.89403,1.89625,39000000.0
2007-11-01 21:15:00,1.89608,1.89781,1.89537,1.89779,42000000.0
2007-11-01 21:20:00,1.89804,1.90029,1.89804,1.89939,45000000.0
2007-11-01 21:25:00,1.89959,1.89973,1.89817,1.89934,88000000.0
2007-11-01 21:30:00,1.89936,1.89985,1.89881,1.89923,41000000.0
2007-11-01 21:35:00,1.89917,1.89917,1.89789,1.8984,77000000.0
2007-11-01 21:40:00,1.8983,1.90037,1.89793,1.90029,61000000.0
2007-11-01 21:45:00,1.90022,1.90045,1.89873,1.89975,47000000.0
2007-11-01 21:50:00,1.89975,1.90451,1.89927,1.90283,45000000.0
2007-11-01 21:55:00,1.90262,1.90343,1.90153,1.90263,72000000.0
2007-11-01 22:00:00,1.90233,1.90264,1.90151,1.90151,86000000.0
2007-11-01 22:05:00,1.90189,1.90217,1.9016,1.90166,82000000.0
2007-11-01 22:10:00,1.90179,1.90179,1.90069,1.90078,57000000.0
2007-11-01 22:15:00,1.90092,1.90158,1.90092,1.90135,51000000.0
2007-11-01 22:20:00,1.90138,1.90216,1.90107,1.90165,54000000.0
2007-11-01 22:25:00,1.90194,1.90346,1.90182,1.90302,43000000.0
2007-11-01 22:30:00,1.90291,1.90341,1.90276,1.90341,125000000.0
2007-11-01 22:35:00,1.9035,1.90373,1.90297,1.90367,79000000.0
2007-11-01 22:40:00,1.9036,1.90387,1.90287,1.90358,53000000.0
2007-11-01 22:45:00,1.90342,1.90342,1.90201,1.90209,60000000.0
2007-11-01 22:50:00,1.90159,1.90233,1.90159,1.9023,51000000.0
2007-11-01 22:55:00,1.9017,1.90214,1.9015,1.90171,40000000.0
2007-11-01 23:00:00,1.90174,1.9026,1.90174,1.90238,49000000.0
2007-11-01 23:05:00,1.90237,1.90237,1.90036,1.90036,49000000.0
2007-11-01 23:10:00,1.90044,1.90082,1.89942,1.89948,40000000.0
2007-11-01 23:15:00,1.89951,1.9001,1.89865,1.89984,46000000.0
2007-11-01 23:20:00,1.899,1.89964,1.8988,1.89937,38000000.0
2007-11-01 23:25:00,1.8993,1.90142,1.89928,1.90085,56000000.0
2007-11-01 23:30:00,1.90086,1.90242,1.90067,1.90154,56000000.0
2007-11-01 23:35:00,1.90174,1.90195,1.90058,1.90077,48000000.0
2007-11-01 23:40:00,1.90098,1.901,1.90051,1.90051,64000000.0
2007-11-01 23:45:00,1.90067,1.90123,1.90063,1.90103,43000000.0
2007-11-01 23:50:00,1.90085,1.90105,1.89961,1.89975,42000000.0
2007-11-01 23:55:00,1.8998,1.90036,1.89924,1.90036,72000000.0
2007-11-02 00:00:00,1.90075,1.90121,1.90014,1.90089,46000000.0
2007-11-02 00:05:00,1.90109,1.90109,1.89861,1.89891,43000000.0
2007-11-02 00:10:00,1.89881,1.90048,1.89881,1.90048,58000000.0
2007-11-02 00:15:00,1.90036,1.90057,1.89888,1.89921,42000000.0
2007-11-02 00:20:00,1.89893,1.90007,1.89879,1.89999,40000000.0
2007-11-02 00:25:00,1.89988,1.9003,1.89937,1.89979,46000000.0
2007-11-02 00:30:00,1.90014,1.9003,1.89991,1.90015,53000000.0
2007-11-02 00:35:00,1.90041,1.90167,1.89874,1.9011,38000000.0
2007-11-02 00:40:00,1.90143,1.90154,1.89917,1.89949,41000000.0
2007-11-02 00:45:00,1.89935,1.90017,1.89918,1.8997,51000000.0
2007-11-02 00:50:00,1.89973,1.9006,1.89973,1.9006,46000000.0
2007-11-02 00:55:00,1.9006,1.9006,1.8991,1.8997,55000000.0
2007-11-02 01:00:00,1.90001,1.9007,1.8998,1.90006,54000000.0
2007-11-02 01:05:00,1.9,1.90054,1.89989,1.9002,43000000.0
2007-11-02 01:10:00,1.90038,1.90123,1.90038,1.90048,47000000.0
2007-11-02 01:15:00,1.90031,1.90119,1.90031,1.90034,46000000.0
2007-11-02 01:20:00,1.90005,1.90042,1.89864,1.89864,42000000.0
2007-11-02 01:25:00,1.89799,1.89799,1.89617,1.89782,57000000.0
2007-11-02 01:30:00,1.89803,1.89904,1.89734,1.89739,71000000.0
2007-11-02 01:35:00,1.89743,1.89759,1.89629,1.89672,48000000.0
2007-11-02 01:40:00,1.89672,1.8995,1.89666,1.89942,40000000.0
2007-11-02 01:45:00,1.89934,1.89979,1.89914,1.89949,43000000.0
2007-11-02 01:50:00,1.89943,1.89943,1.89845,1.89851,55000000.0
2007-11-02 01:55:00,1.89846,1.89907,1.89834,1.89907,59000000.0
2007-11-02 02:00:00,1.89918,1.89924,1.89609,1.89632,41000000.0
2007-11-02 02:05:00,1.89607,1.89844,1.89607,1.89805,43000000.0
2007-11-02 02:10:00,1.89799,1.89799,1.89719,1.89734,41000000.0
2007-11-02 02:15:00,1.89716,1.89765,1.89593,1.89625,43000000.0
2007-11-02 02:20:00,1.89612,1.89648,1.89578,1.89642,42000000.0
2007-11-02 02:25:00,1.89631,1.89631,1.89511,1.8955,40000000.0
2007-11-02 02:30:00,1.89553,1.89623,1.8955,1.89606,36000000.0
2007-11-02 02:35:00,1.89596,1.8962,1.89519,1.89526,40000000.0
2007-11-02 02:40:00,1.89529,1.89588,1.89504,1.89552,41000000.0
2007-11-02 02:45:00,1.89543,1.896,1.89514,1.89563,45000000.0
2007-11-02 02:50:00,1.89557,1.89603,1.89532,1.89567,41000000.0
2007-11-02 02:55:00,1.89537,1.89626,1.89488,1.89618,41000000.0
2007-11-02 03:00:00,1.8959,1.8968,1.89558,1.89655,36000000.0
2007-11-02 03:05:00,1.89656,1.89677,1.89623,1.89665,36000000.0
2007-11-02 03:10:00,1.89661,1.89691,1.89608,1.89671,46000000.0
2007-11-02 03:15:00,1.89704,1.89712,1.89639,1.8966,42000000.0
2007-11-02 03:20:00,1.89668,1.89725,1.89502,1.89717,36000000.0
2007-11-02 03:25:00,1.897,1.89721,1.89588,1.89615,46000000.0
2007-11-02 03:30:00,1.89599,1.89609,1.89521,1.89538,37000000.0
2007-11-02 03:35:00,1.89525,1.89597,1.89507,1.89507,44000000.0
2007-11-02 03:40:00,1.89486,1.89555,1.8947,1.89512,42000000.0
2007-11-02 03:45:00,1.89488,1.89533,1.8946,1.89533,39000000.0
2007-11-02 03:50:00,1.89538,1.89574,1.89479,1.89525,41000000.0
2007-11-02 03:55:00,1.89527,1.89537,1.89496,1.89504,37000000.0
2007-11-02 04:00:00,1.89526,1.89531,1.89455,1.89455,41000000.0
2007-11-02 04:05:00,1.89489,1.8955,1.89323,1.8955,44000000.0
2007-11-02 04:10:00,1.89629,1.89672,1.8955,1.89668,40000000.0
2007-11-02 04:15:00,1.89651,1.89698,1.89638,1.8969,34000000.0
2007-11-02 04:20:00,1.89669,1.89715,1.89625,1.89706,43000000.0
2007-11-02 04:25:00,1.8969,1.8969,1.89567,1.89573,41000000.0
2007-11-02 04:30:00,1.89552,1.89552,1.89431,1.89443,43000000.0
2007-11-02 04:35:00,1.89473,1.89592,1.89473,1.89509,44000000.0
2007-11-02 04:40:00,1.89518,1.89557,1.89476,1.89484,41000000.0
2007-11-02 04:45:00,1.89502,1.89538,1.8943,1.89467,43000000.0
2007-11-02 04:50:00,1.89477,1.89515,1.89471,1.89486,42000000.0
2007-11-02 04:55:00,1.89485,1.89523,1.89428,1.89489,39000000.0
2007-11-02 05:00:00,1.89462,1.89477,1.89407,1.8943,35000000.0
2007-11-02 05:05:00,1.89398,1.89405,1.8932,1.8932,40000000.0
2007-11-02 05:10:00,1.89299,1.89435,1.89242,1.89294,45000000.0
2007-11-02 05:15:00,1.89288,1.89393,1.89273,1.89354,43000000.0
2007-11-02 05:20:00,1.89323,1.89387,1.89308,1.89322,43000000.0
2007-11-02 05:25:00,1.89377,1.89407,1.89277,1.89355,38000000.0
2007-11-02 05:30:00,1.89417,1.89533,1.89417,1.89466,40000000.0
2007-11-02 05:35:00,1.89471,1.89578,1.89431,1.89576,39000000.0
2007-11-02 05:40:00,1.89567,1.8962,1.89501,1.89567,40000000.0
2007-11-02 05:45:00,1.89593,1.89605,1.89535,1.8954,42000000.0
2007-11-02 05:50:00,1.89529,1.89572,1.89498,1.89522,42000000.0
2007-11-02 05:55:00,1.89542,1.89548,1.89459,1.89459,42000000.0
2007-11-02 06:00:00,1.89446,1.89509,1.89418,1.89456,37000000.0
2007-11-02 06:05:00,1.89494,1.89502,1.89414,1.89428,36000000.0
2007-11-02 06:10:00,1.89437,1.89476,1.89406,1.89459,42000000.0
2007-11-02 06:15:00,1.89474,1.89504,1.8945,1.8945,40000000.0
2007-11-02 06:20:00,1.89465,1.89573,1.89448,1.89573,44000000.0
2007-11-02 06:25:00,1.89563,1.89651,1.89561,1.89649,45000000.0
2007-11-02 06:30:00,1.89629,1.89734,1.89601,1.89707,36000000.0
2007-11-02 06:35:00,1.89701,1.89881,1.89701,1.89881,49000000.0
2007-11-02 06:40:00,1.89912,1.89993,1.89838,1.89838,42000000.0
2007-11-02 06:45:00,1.89835,1.89835,1.89616,1.89703,41000000.0
2007-11-02 06:50:00,1.89741,1.89851,1.89741,1.89826,43000000.0
2007-11-02 06:55:00,1.89833,1.89856,1.89803,1.89846,36000000.0
2007-11-02 07:00:00,1.89849,1.89859,1.89781,1.8984,38000000.0
2007-11-02 07:05:00,1.8984,1.8985,1.89697,1.89716,50000000.0
2007-11-02 07:10:00,1.89705,1.89827,1.89674,1.89748,39000000.0
2007-11-02 07:15:00,1.89746,1.89807,1.89716,1.89752,45000000.0
2007-11-02 07:20:00,1.89772,1.8978,1.89687,1.89687,46000000.0
2007-11-02 07:25:00,1.89729,1.89872,1.89724,1.898,37000000.0
2007-11-02 07:30:00,1.89783,1.89932,1.89781,1.89867,43000000.0
2007-11-02 07:35:00,1.89887,1.89942,1.89808,1.89839,40000000.0
2007-11-02 07:40:00,1.8985,1.89927,1.89768,1.89927,42000000.0
2007-11-02 07:45:00,1.89925,1.89984,1.89911,1.89942,40000000.0
2007-11-02 07:50:00,1.89943,1.89943,1.89736,1.8984,45000000.0
2007-11-02 07:55:00,1.89865,1.89875,1.89785,1.8981,39000000.0
2007-11-02 08:00:00,1.89795,1.89876,1.89731,1.89731,41000000.0
2007-11-02 08:05:00,1.89781,1.89796,1.89602,1.89796,36000000.0
2007-11-02 08:10:00,1.89819,1.89829,1.89712,1.89734,40000000.0
2007-11-02 08:15:00,1.89694,1.89699,1.89629,1.89629,42000000.0
2007-11-02 08:20:00,1.89583,1.89673,1.89526,1.89557,38000000.0
2007-11-02 08:25:00,1.89545,1.89689,1.89545,1.89663,42000000.0
2007-11-02 08:30:00,1.89612,1.89617,1.89316,1.8936,41000000.0
2007-11-02 08:35:00,1.89366,1.89412,1.89354,1.89375,47000000.0
2007-11-02 08:40:00,1.89377,1.89415,1.89346,1.89346,47000000.0
2007-11-02 08:45:00,1.89307,1.89325,1.89133,1.89247,44000000.0
2007-11-02 08:50:00,1.89252,1.89468,1.89251,1.89388,40000000.0
2007-11-02 08:55:00,1.89413,1.89529,1.89394,1.89529,37000000.0
2007-11-02 09:00:00,1.89537,1.89537,1.89392,1.89427,41000000.0
2007-11-02 09:05:00,1.89389,1.8953,1.89374,1.89527,44000000.0
2007-11-02 09:10:00,1.89461,1.89736,1.89461,1.89727,44000000.0
2007-11-02 09:15:00,1.8975,1.89774,1.89514,1.89537,41000000.0
2007-11-02 09:20:00,1.89559,1.89589,1.89531,1.89555,38000000.0
2007-11-02 09:25:00,1.89546,1.89598,1.89546,1.89575,46000000.0
2007-11-02 09:30:00,1.89581,1.89637,1.89573,1.89634,36000000.0
2007-11-02 09:35:00,1.8964,1.89665,1.89461,1.89658,47000000.0
2007-11-02 09:40:00,1.89672,1.89799,1.89608,1.8979,46000000.0
2007-11-02 09:45:00,1.89822,1.89822,1.89695,1.89758,45000000.0
2007-11-02 09:50:00,1.89759,1.89787,1.89713,1.89755,44000000.0
2007-11-02 09:55:00,1.89742,1.89742,1.89651,1.8966,44000000.0
2007-11-02 10:00:00,1.89652,1.89652,1.89513,1.89522,44000000.0
2007-11-02 10:05:00,1.89564,1.89596,1.89519,1.89519,39000000.0
2007-11-02 10:10:00,1.89493,1.89493,1.89173,1.89217,37000000.0
2007-11-02 10:15:00,1.89234,1.89388,1.89229,1.8933,45000000.0
2007-11-02 10:20:00,1.89349,1.89381,1.89329,1.89345,36000000.0
2007-11-02 10:25:00,1.89344,1.89424,1.89325,1.89367,45000000.0
2007-11-02 10:30:00,1.89355,1.89476,1.89355,1.89448,38000000.0
2007-11-02 10:35:00,1.8949,1.89594,1.89326,1.89547,41000000.0
2007-11-02 10:40:00,1.89551,1.89625,1.89522,1.89603,40000000.0
2007-11-02 10:45:00,1.896,1.89661,1.89555,1.89559,40000000.0
2007-11-02 10:50:00,1.89542,1.89563,1.89524,1.89535,44000000.0
2007-11-02 10:55:00,1.89511,1.89554,1.89342,1.89442,40000000.0
2007-11-02 11:00:00,1.89402,1.89454,1.89292,1.89386,44000000.0
2007-11-02 11:05:00,1.89389,1.89461,1.89369,1.89456,39000000.0
2007-11-02 11:10:00,1.89482,1.89635,1.89482,1.89612,47000000.0
2007-11-02 11:15:00,1.89556,1.89556,1.89253,1.89263,42000000.0
2007-11-02 11:20:00,1.89284,1.89293,1.89023,1.89023,38000000.0
2007-11-02 11:25:00,1.88966,1.88966,1.88868,1.88868,42000000.0
2007-11-02 11:30:00,1.88871,1.89022,1.88871,1.89022,43000000.0
2007-11-02 11:35:00,1.89054,1.892,1.89005,1.892,44000000.0
2007-11-02 11:40:00,1.89207,1.89393,1.89207,1.89345,47000000.0
2007-11-02 11:45:00,1.8931,1.89528,1.8931,1.89513,44000000.0
2007-11-02 11:50:00,1.89535,1.89538,1.89333,1.8944,44000000.0
2007-11-02 11:55:00,1.89437,1.89651,1.89434,1.89512,43000000.0
2007-11-02 12:00:00,1.89519,1.8952,1.89308,1.89391,43000000.0
2007-11-02 12:05:00,1.89434,1.89575,1.89431,1.89541,42000000.0
2007-11-02 12:10:00,1.89533,1.89574,1.89495,1.89495,40000000.0
2007-11-02 12:15:00,1.89481,1.89534,1.89449,1.89534,44000000.0
2007-11-02 12:20:00,1.89537,1.89565,1.89336,1.895,39000000.0
2007-11-02 12:25:00,1.89495,1.89571,1.89477,1.89564,45000000.0
2007-11-02 12:30:00,1.8957,1.89675,1.89568,1.8961,39000000.0
2007-11-02 12:35:00,1.89567,1.89625,1.89516,1.89529,42000000.0
2007-11-02 12:40:00,1.89528,1.8961,1.89495,1.89571,41000000.0
2007-11-02 12:45:00,1.89569,1.89667,1.89527,1.89652,47000000.0
2007-11-02 12:50:00,1.89703,1.89816,1.89693,1.8971,41000000.0
2007-11-02 12:55:00,1.8972,1.89801,1.89684,1.89801,37000000.0
2007-11-02 13:00:00,1.89798,1.8997,1.89689,1.8997,38000000.0
2007-11-02 13:05:00,1.90004,1.90091,1.89917,1.89947,39000000.0
2007-11-02 13:10:00,1.89882,1.89882,1.89732,1.89741,41000000.0
2007-11-02 13:15:00,1.89735,1.89846,1.89732,1.89828,43000000.0
2007-11-02 13:20:00,1.89828,1.89917,1.89759,1.89916,41000000.0
2007-11-02 13:25:00,1.89883,1.8997,1.89851,1.89864,67000000.0
2007-11-02 13:30:00,1.89855,1.89967,1.89855,1.89954,75000000.0
2007-11-02 13:35:00,1.89984,1.89987,1.89889,1.89952,84000000.0
2007-11-02 13:40:00,1.89969,1.90076,1.89931,1.90064,86000000.0
2007-11-02 13:45:00,1.90028,1.90042,1.8977,1.8977,104000000.0
2007-11-02 13:50:00,1.89739,1.89755,1.89646,1.8975,128000000.0
2007-11-02 13:55:00,1.8977,1.89908,1.89752,1.89908,124000000.0
2007-11-02 14:00:00,1.89928,1.89929,1.89812,1.89812,144000000.0
2007-11-02 14:05:00,1.8978,1.89787,1.89649,1.89675,144000000.0
2007-11-02 14:10:00,1.8967,1.8973,1.89641,1.89646,101000000.0
2007-11-02 14:15:00,1.8963,1.89727,1.89598,1.89724,145000000.0
2007-11-02 14:20:00,1.8971,1.8995,1.89699,1.89888,143000000.0
2007-11-02 14:25:00,1.89844,1.89877,1.89624,1.89682,118000000.0
2007-11-02 14:30:00,1.89354,1.89354,1.8876,1.89115,128000000.0
2007-11-02 14:35:00,1.89162,1.89364,1.89092,1.89269,165000000.0
2007-11-02 14:40:00,1.89309,1.89847,1.89309,1.89847,141000000.0
2007-11-02 14:45:00,1.89811,1.89811,1.89624,1.89707,104000000.0
2007-11-02 14:50:00,1.89702,1.89747,1.89417,1.89468,126000000.0
2007-11-02 14:55:00,1.89465,1.89507,1.89393,1.8944,91000000.0
2007-11-02 15:00:00,1.89399,1.89422,1.89167,1.89282,131000000.0
2007-11-02 15:05:00,1.89261,1.89281,1.8914,1.89155,129000000.0
2007-11-02 15:10:00,1.89162,1.89182,1.89069,1.89139,160000000.0
2007-11-02 15:15:00,1.89168,1.89201,1.89094,1.89094,82000000.0
2007-11-02 15:20:00,1.89124,1.89193,1.89106,1.89175,110000000.0
2007-11-02 15:25:00,1.89157,1.89268,1.89063,1.89259,188000000.0
2007-11-02 15:30:00,1.89119,1.89469,1.89053,1.89415,208000000.0
2007-11-02 15:35:00,1.89429,1.89702,1.89429,1.89589,178000000.0
2007-11-02 15:40:00,1.89604,1.89605,1.89503,1.89539,180000000.0
2007-11-02 15:45:00,1.89563,1.89911,1.89562,1.89911,149000000.0
2007-11-02 15:50:00,1.89955,1.90196,1.89896,1.90143,112000000.0
2007-11-02 15:55:00,1.90198,1.9051,1.90053,1.90081,150000000.0
2007-11-02 16:00:00,1.90152,1.90397,1.90031,1.90278,200000000.0
2007-11-02 16:05:00,1.90179,1.90517,1.90179,1.90434,188000000.0
2007-11-02 16:10:00,1.90448,1.90533,1.90407,1.9043,169000000.0
2007-11-02 16:15:00,1.90424,1.90575,1.90418,1.90534,185000000.0
2007-11-02 16:20:00,1.90611,1.90659,1.90282,1.90284,231000000.0
2007-11-02 16:25:00,1.9025,1.90384,1.90093,1.90277,173000000.0
2007-11-02 16:30:00,1.90227,1.90229,1.90089,1.90224,183000000.0
2007-11-02 16:35:00,1.90209,1.90393,1.90179,1.90259,229000000.0
2007-11-02 16:40:00,1.90259,1.90364,1.90227,1.90335,218000000.0
2007-11-02 16:45:00,1.90331,1.90385,1.90281,1.90383,236000000.0
2007-11-02 16:50:00,1.90393,1.90433,1.90022,1.90022,142000000.0
2007-11-02 16:55:00,1.89934,1.9014,1.89774,1.9014,178000000.0
2007-11-02 17:00:00,1.90125,1.9018,1.90025,1.90025,176000000.0
2007-11-02 17:05:00,1.89949,1.9012,1.89943,1.9012,206000000.0
2007-11-02 17:10:00,1.90123,1.90166,1.90112,1.90139,165000000.0
2007-11-02 17:15:00,1.90119,1.90138,1.8997,1.90007,139000000.0
2007-11-02 17:20:00,1.90019,1.90269,1.90019,1.90206,140000000.0
2007-11-02 17:25:00,1.90195,1.90403,1.90186,1.9036,157000000.0
2007-11-02 17:30:00,1.90385,1.90387,1.9016,1.90181,301000000.0
2007-11-02 17:35:00,1.90186,1.90438,1.90183,1.90296,233000000.0
2007-11-02 17:40:00,1.90317,1.90431,1.90305,1.90338,225000000.0
2007-11-02 17:45:00,1.90339,1.90373,1.90228,1.90329,303000000.0
2007-11-02 17:50:00,1.90329,1.90441,1.90256,1.90267,232000000.0
2007-11-02 17:55:00,1.90276,1.90377,1.9025,1.9025,196000000.0
2007-11-02 18:00:00,1.90215,1.90271,1.90204,1.9026,190000000.0
2007-11-02 18:05:00,1.90266,1.90271,1.89991,1.90084,196000000.0
2007-11-02 18:10:00,1.9007,1.90121,1.89913,1.9,136000000.0
2007-11-02 18:15:00,1.89984,1.90093,1.89984,1.90067,226000000.0
2007-11-02 18:20:00,1.90075,1.90109,1.90025,1.90041,228000000.0
2007-11-02 18:25:00,1.90033,1.9004,1.89832,1.89832,151000000.0
2007-11-02 18:30:00,1.89884,1.89928,1.89709,1.89918,194000000.0
2007-11-02 18:35:00,1.89952,1.90069,1.8993,1.89939,273000000.0
2007-11-02 18:40:00,1.89947,1.8995,1.89653,1.89654,232000000.0
2007-11-02 18:45:00,1.89635,1.89751,1.8958,1.89719,216000000.0
2007-11-02 18:50:00,1.89708,1.89909,1.89708,1.8985,129000000.0
2007-11-02 18:55:00,1.89888,1.90011,1.8986,1.89879,98000000.0
2007-11-02 19:00:00,1.89894,1.89929,1.89837,1.8992,129000000.0
2007-11-02 19:05:00,1.89945,1.89997,1.89884,1.89986,232000000.0
2007-11-02 19:10:00,1.89987,1.90046,1.89869,1.89869,148000000.0
2007-11-02 19:15:00,1.89846,1.89908,1.89814,1.89885,123000000.0
2007-11-02 19:20:00,1.89926,1.89954,1.89771,1.89824,120000000.0
2007-11-02 19:25:00,1.89832,1.8999,1.89814,1.89953,216000000.0
2007-11-02 19:30:00,1.89937,1.89946,1.89859,1.89878,154000000.0
2007-11-02 19:35:00,1.89871,1.89875,1.89763,1.89764,91000000.0
2007-11-02 19:40:00,1.89738,1.89858,1.89738,1.89765,94000000.0
2007-11-02 19:45:00,1.89755,1.89767,1.89711,1.8972,118000000.0
2007-11-02 19:50:00,1.8971,1.89719,1.8956,1.89675,93000000.0
2007-11-02 19:55:00,1.89668,1.89712,1.89652,1.89702,106000000.0
2007-11-02 20:00:00,1.89709,1.89747,1.89667,1.89694,101000000.0
2007-11-02 20:05:00,1.89701,1.89717,1.89641,1.89657,97000000.0
2007-11-02 20:10:00,1.89654,1.89672,1.89618,1.89656,65000000.0
2007-11-02 20:15:00,1.89659,1.89731,1.89651,1.89731,70000000.0
2007-11-02 20:20:00,1.89752,1.89809,1.89719,1.89765,56000000.0
2007-11-02 20:25:00,1.89756,1.89799,1.89738,1.89771,76000000.0
2007-11-02 20:30:00,1.89783,1.89931,1.89776,1.89897,106000000.0
2007-11-02 20:35:00,1.89904,1.89925,1.89855,1.89901,60000000.0
2007-11-02 20:40:00,1.89908,1.90013,1.89897,1.89978,47000000.0
2007-11-02 20:45:00,1.89972,1.89998,1.89952,1.89965,61000000.0
2007-11-02 20:50:00,1.89959,1.8999,1.89907,1.89982,58000000.0
2007-11-02 20:55:00,1.89959,1.90024,1.89894,1.89894,56000000.0
2007-11-02 21:00:00,1.89969,1.9004,1.89933,1.89933,55000000.0
2007-11-02 21:05:00,1.89934,1.89974,1.89933,1.89968,46000000.0
2007-11-02 21:10:00,1.89977,1.90041,1.89841,1.89987,39000000.0
2007-11-02 21:15:00,1.89987,1.89999,1.89623,1.89694,42000000.0
2007-11-02 21:20:00,1.89714,1.89729,1.89592,1.89668,45000000.0
2007-11-02 21:25:00,1.89641,1.89641,1.89473,1.89499,88000000.0
2007-11-02 21:30:00,1.89521,1.8988,1.89521,1.89781,41000000.0
2007-11-02 21:35:00,1.89774,1.89774,1.89494,1.89595,77000000.0
2007-11-02 21:40:00,1.89624,1.89659,1.89539,1.89654,61000000.0
2007-11-02 21:45:00,1.89613,1.89748,1.89613,1.89698,47000000.0
2007-11-02 21:50:00,1.89691,1.89719,1.89642,1.89649,45000000.0
2007-11-02 21:55:00,1.89648,1.89648,1.89545,1.89545,72000000.0
2007-11-02 22:00:00,1.89594,1.89626,1.89515,1.89541,86000000.0
2007-11-02 22:05:00,1.89564,1.89611,1.89547,1.89577,82000000.0
2007-11-02 22:10:00,1.89584,1.8963,1.89558,1.89612,57000000.0
2007-11-02 22:15:00,1.89571,1.89637,1.89556,1.89624,51000000.0
2007-11-02 22:20:00,1.89567,1.89651,1.89519,1.89607,54000000.0
2007-11-02 22:25:00,1.89588,1.89588,1.89199,1.89199,43000000.0
2007-11-02 22:30:00,1.89198,1.89364,1.89198,1.89364,125000000.0
2007-11-02 22:35:00,1.89381,1.89458,1.89334,1.89446,79000000.0
2007-11-02 22:40:00,1.89466,1.89468,1.89429,1.89442,53000000.0
2007-11-02 22:45:00,1.8945,1.89566,1.89409,1.89437,60000000.0
2007-11-02 22:50:00,1.89447,1.89474,1.89384,1.89405,51000000.0
2007-11-02 22:55:00,1.89392,1.89392,1.89299,1.89299,40000000.0
2007-11-05 00:00:00,1.89528,1.89562,1.89413,1.89452,46000000.0
2007-11-05 00:05:00,1.89423,1.89469,1.89306,1.89367,43000000.0
2007-11-05 00:10:00,1.89359,1.89417,1.89352,1.89417,58000000.0
2007-11-05 00:15:00,1.89401,1.89586,1.89319,1.89513,42000000.0
2007-11-05 00:20:00,1.8952,1.89627,1.89518,1.89604,40000000.0
2007-11-05 00:25:00,1.89579,1.89657,1.89535,1.89616,46000000.0
2007-11-05 00:30:00,1.8963,1.89641,1.89546,1.89564,53000000.0
2007-11-05 00:35:00,1.89566,1.89567,1.89258,1.89462,38000000.0
2007-11-05 00:40:00,1.89449,1.8949,1.89398,1.89443,41000000.0
2007-11-05 00:45:00,1.89447,1.89671,1.89427,1.89642,51000000.0
2007-11-05 00:50:00,1.89624,1.89667,1.89533,1.89638,46000000.0
2007-11-05 00:55:00,1.8958,1.89657,1.89527,1.89584,43000000.0
2007-11-05 01:00:00,1.89581,1.8961,1.89506,1.89517,54000000.0
2007-11-05 01:05:00,1.89513,1.8957,1.89417,1.8957,43000000.0
2007-11-05 01:10:00,1.89606,1.89606,1.89504,1.89545,47000000.0
2007-11-05 01:15:00,1.89532,1.89666,1.89532,1.8965,46000000.0
2007-11-05 01:20:00,1.89665,1.89874,1.89665,1.89833,42000000.0
2007-11-05 01:25:00,1.89802,1.8985,1.8972,1.89793,57000000.0
2007-11-05 01:30:00,1.8978,1.89791,1.89766,1.89783,71000000.0
2007-11-05 01:35:00,1.89813,1.89928,1.89776,1.89926,48000000.0
2007-11-05 01:40:00,1.89897,1.89897,1.89798,1.8989,40000000.0
2007-11-05 01:45:00,1.89918,1.90002,1.89918,1.89958,43000000.0
2007-11-05 01:50:00,1.89955,1.89969,1.89858,1.89924,55000000.0
2007-11-05 01:55:00,1.89908,1.89954,1.89848,1.89919,59000000.0
2007-11-05 02:00:00,1.89909,1.89957,1.89703,1.89918,41000000.0
2007-11-05 02:05:00,1.89887,1.89906,1.89817,1.89868,43000000.0
2007-11-05 02:10:00,1.89877,1.90088,1.89877,1.90025,41000000.0
2007-11-05 02:15:00,1.90014,1.90063,1.89987,1.90056,43000000.0
2007-11-05 02:20:00,1.90062,1.90178,1.90062,1.90174,42000000.0
2007-11-05 02:25:00,1.90137,1.90155,1.89884,1.89884,40000000.0
2007-11-05 02:30:00,1.89893,1.8996,1.89893,1.8996,36000000.0
2007-11-05 02:35:00,1.89991,1.90079,1.89986,1.90071,40000000.0
2007-11-05 02:40:00,1.90103,1.90126,1.89916,1.89916,41000000.0
2007-11-05 02:45:00,1.89903,1.89915,1.8986,1.89894,45000000.0
2007-11-05 02:50:00,1.89871,1.90004,1.89823,1.89951,41000000.0
2007-11-05 02:55:00,1.89908,1.89908,1.89791,1.898,41000000.0
2007-11-05 03:00:00,1.89732,1.89794,1.89697,1.89721,36000000.0
2007-11-05 03:05:00,1.8971,1.89763,1.89692,1.89707,36000000.0
2007-11-05 03:10:00,1.8971,1.89726,1.8968,1.8968,46000000.0
2007-11-05 03:15:00,1.89687,1.89687,1.89567,1.89675,42000000.0
2007-11-05 03:20:00,1.89658,1.89708,1.8951,1.89685,36000000.0
2007-11-05 03:25:00,1.89704,1.89704,1.89636,1.89652,43000000.0
2007-11-05 03:30:00,1.89663,1.89764,1.89663,1.8975,37000000.0
2007-11-05 03:35:00,1.89751,1.89785,1.89724,1.89724,44000000.0
2007-11-05 03:40:00,1.89734,1.89755,1.89712,1.89717,42000000.0
2007-11-05 03:45:00,1.8972,1.89729,1.89685,1.89718,39000000.0
2007-11-05 03:50:00,1.89732,1.89732,1.89621,1.8965,41000000.0
2007-11-05 03:55:00,1.89659,1.8967,1.89621,1.89621,37000000.0
2007-11-05 04:00:00,1.89637,1.89673,1.89607,1.89639,41000000.0
2007-11-05 04:05:00,1.89641,1.89693,1.8943,1.89649,44000000.0
2007-11-05 04:10:00,1.89654,1.89701,1.89625,1.89681,40000000.0
2007-11-05 04:15:00,1.89662,1.89694,1.89629,1.89643,34000000.0
2007-11-05 04:20:00,1.89625,1.89683,1.89621,1.89642,43000000.0
2007-11-05 04:25:00,1.8966,1.89688,1.896,1.89652,41000000.0
2007-11-05 04:30:00,1.89637,1.89643,1.89586,1.89611,43000000.0
2007-11-05 04:35:00,1.89609,1.89668,1.89602,1.8966,44000000.0
2007-11-05 04:40:00,1.89667,1.89724,1.89622,1.89624,41000000.0
2007-11-05 04:45:00,1.89628,1.89628,1.8956,1.89603,43000000.0
2007-11-05 04:50:00,1.89629,1.89683,1.89629,1.89654,42000000.0
2007-11-05 04:55:00,1.89668,1.89668,1.89604,1.89647,39000000.0
2007-11-05 05:00:00,1.89636,1.8965,1.89565,1.89639,35000000.0
2007-11-05 05:05:00,1.89626,1.89638,1.89507,1.89507,40000000.0
2007-11-05 05:10:00,1.89523,1.89763,1.89523,1.89763,45000000.0
2007-11-05 05:15:00,1.89798,1.89798,1.89683,1.89709,43000000.0
2007-11-05 05:20:00,1.897,1.89799,1.8964,1.89779,43000000.0
2007-11-05 05:25:00,1.89829,1.89865,1.89781,1.89826,38000000.0
2007-11-05 05:30:00,1.89853,1.89864,1.8981,1.89856,40000000.0
2007-11-05 05:35:00,1.89867,1.89955,1.89867,1.89955,39000000.0
2007-11-05 05:40:00,1.89952,1.90028,1.89929,1.89967,40000000.0
2007-11-05 05:45:00,1.89983,1.90018,1.89527,1.89527,42000000.0
2007-11-05 05:50:00,1.89508,1.8954,1.89282,1.8954,42000000.0
2007-11-05 05:55:00,1.89545,1.89545,1.8938,1.89474,42000000.0
2007-11-05 06:00:00,1.89493,1.89578,1.89426,1.89566,37000000.0
2007-11-05 06:05:00,1.89579,1.89727,1.89573,1.89656,36000000.0
2007-11-05 06:10:00,1.89648,1.89681,1.89581,1.89581,42000000.0
2007-11-05 06:15:00,1.89613,1.89635,1.89509,1.89509,40000000.0
2007-11-05 06:20:00,1.89512,1.89536,1.89464,1.89507,44000000.0
2007-11-05 06:25:00,1.89509,1.89678,1.89503,1.89613,45000000.0
2007-11-05 06:30:00,1.89606,1.89606,1.89545,1.89545,36000000.0
2007-11-05 06:35:00,1.89578,1.89622,1.89578,1.89606,49000000.0
2007-11-05 06:40:00,1.8962,1.89622,1.89544,1.89584,42000000.0
2007-11-05 06:45:00,1.89587,1.89611,1.89559,1.89593,41000000.0
2007-11-05 06:50:00,1.89606,1.89627,1.89577,1.89577,43000000.0
2007-11-05 06:55:00,1.89581,1.8963,1.89528,1.89605,36000000.0
2007-11-05 07:00:00,1.89624,1.89624,1.89487,1.89487,38000000.0
2007-11-05 07:05:00,1.89518,1.8957,1.89498,1.89532,50000000.0
2007-11-05 07:10:00,1.89537,1.8965,1.89529,1.89587,39000000.0
2007-11-05 07:15:00,1.89592,1.89685,1.89528,1.89665,45000000.0
2007-11-05 07:20:00,1.8967,1.89793,1.89644,1.89759,46000000.0
2007-11-05 07:25:00,1.89765,1.89765,1.89679,1.89699,37000000.0
2007-11-05 07:30:00,1.89685,1.89757,1.89681,1.8973,43000000.0
2007-11-05 07:35:00,1.89751,1.89775,1.89646,1.89649,40000000.0
2007-11-05 07:40:00,1.89639,1.89665,1.89562,1.89577,42000000.0
2007-11-05 07:45:00,1.89597,1.89664,1.89581,1.89661,40000000.0
2007-11-05 07:50:00,1.89674,1.89748,1.89627,1.89726,45000000.0
2007-11-05 07:55:00,1.8976,1.89777,1.8966,1.89671,39000000.0
2007-11-05 08:00:00,1.89654,1.89764,1.89654,1.89677,41000000.0
2007-11-05 08:05:00,1.89686,1.89686,1.89615,1.89624,36000000.0
2007-11-05 08:10:00,1.89644,1.89663,1.89577,1.89613,40000000.0
2007-11-05 08:15:00,1.89592,1.89677,1.89554,1.89677,42000000.0
2007-11-05 08:20:00,1.89666,1.89681,1.89619,1.89663,38000000.0
2007-11-05 08:25:00,1.89654,1.89654,1.89583,1.89589,42000000.0
2007-11-05 08:30:00,1.89591,1.89652,1.8957,1.89598,41000000.0
2007-11-05 08:35:00,1.89584,1.89614,1.89539,1.89565,47000000.0
2007-11-05 08:40:00,1.8957,1.89624,1.89562,1.89601,47000000.0
2007-11-05 08:45:00,1.8959,1.89617,1.89444,1.89578,44000000.0
2007-11-05 08:50:00,1.89574,1.89587,1.89326,1.89326,40000000.0
2007-11-05 08:55:00,1.893,1.8931,1.89175,1.89261,37000000.0
2007-11-05 09:00:00,1.8924,1.89302,1.89162,1.89289,41000000.0
2007-11-05 09:05:00,1.89324,1.89324,1.89131,1.89193,44000000.0
2007-11-05 09:10:00,1.89174,1.89269,1.89103,1.89137,44000000.0
2007-11-05 09:15:00,1.89148,1.89243,1.89114,1.89243,41000000.0
2007-11-05 09:20:00,1.89229,1.89422,1.8921,1.89387,38000000.0
2007-11-05 09:25:00,1.89367,1.89424,1.8934,1.89394,46000000.0
2007-11-05 09:30:00,1.89417,1.89532,1.89371,1.89432,36000000.0
2007-11-05 09:35:00,1.89436,1.89566,1.89339,1.89566,47000000.0
2007-11-05 09:40:00,1.89558,1.89615,1.8952,1.89596,46000000.0
2007-11-05 09:45:00,1.89617,1.8968,1.89575,1.89671,45000000.0
2007-11-05 09:50:00,1.89644,1.89686,1.89574,1.89686,44000000.0
2007-11-05 09:55:00,1.89649,1.89719,1.89604,1.89619,44000000.0
2007-11-05 10:00:00,1.89642,1.89699,1.89564,1.8959,44000000.0
2007-11-05 10:05:00,1.89625,1.89741,1.8937,1.89483,39000000.0
2007-11-05 10:10:00,1.89531,1.89557,1.89442,1.89463,37000000.0
2007-11-05 10:15:00,1.89417,1.89475,1.89333,1.89347,45000000.0
2007-11-05 10:20:00,1.89346,1.89467,1.89326,1.89451,36000000.0
2007-11-05 10:25:00,1.89455,1.89464,1.89355,1.8944,45000000.0
2007-11-05 10:30:00,1.89489,1.89606,1.89489,1.89541,38000000.0
2007-11-05 10:35:00,1.89545,1.89545,1.89454,1.89465,41000000.0
2007-11-05 10:40:00,1.89462,1.89488,1.89406,1.89423,40000000.0
2007-11-05 10:45:00,1.89417,1.89471,1.89388,1.89427,40000000.0
2007-11-05 10:50:00,1.89411,1.89466,1.89384,1.89434,44000000.0
2007-11-05 10:55:00,1.89378,1.89378,1.89066,1.89316,40000000.0
2007-11-05 11:00:00,1.89334,1.89372,1.8919,1.89302,44000000.0
2007-11-05 11:05:00,1.8931,1.89326,1.89195,1.89257,39000000.0
2007-11-05 11:10:00,1.89271,1.89493,1.89271,1.89437,47000000.0
2007-11-05 11:15:00,1.89486,1.89522,1.89468,1.89484,42000000.0
2007-11-05 11:20:00,1.89504,1.89509,1.8933,1.8933,38000000.0
2007-11-05 11:25:00,1.89323,1.89323,1.8912,1.89143,42000000.0
2007-11-05 11:30:00,1.89101,1.89197,1.89087,1.89197,43000000.0
2007-11-05 11:35:00,1.89202,1.89288,1.89085,1.89184,44000000.0
2007-11-05 11:40:00,1.89206,1.89294,1.89201,1.89275,47000000.0
2007-11-05 11:45:00,1.89277,1.89374,1.89248,1.8926,44000000.0
2007-11-05 11:50:00,1.89268,1.89365,1.89156,1.89365,44000000.0
2007-11-05 11:55:00,1.89364,1.89374,1.89246,1.89265,43000000.0
2007-11-05 12:00:00,1.89268,1.89534,1.89263,1.89483,43000000.0
2007-11-05 12:05:00,1.8943,1.8943,1.89126,1.89126,42000000.0
2007-11-05 12:10:00,1.89193,1.89193,1.89113,1.89161,40000000.0
2007-11-05 12:15:00,1.89136,1.89241,1.89113,1.89197,44000000.0
2007-11-05 12:20:00,1.89177,1.89211,1.89007,1.89187,39000000.0
2007-11-05 12:25:00,1.89172,1.89175,1.89081,1.891,45000000.0
2007-11-05 12:30:00,1.89097,1.89203,1.89069,1.8919,39000000.0
2007-11-05 12:35:00,1.89199,1.89211,1.89082,1.89082,42000000.0
2007-11-05 12:40:00,1.89072,1.89132,1.89051,1.89114,41000000.0
2007-11-05 12:45:00,1.89112,1.8922,1.89063,1.89217,47000000.0
2007-11-05 12:50:00,1.89242,1.89297,1.89039,1.89067,41000000.0
2007-11-05 12:55:00,1.8909,1.89155,1.89084,1.89117,37000000.0
2007-11-05 13:00:00,1.89105,1.89158,1.89059,1.89158,38000000.0
2007-11-05 13:05:00,1.89169,1.8917,1.88987,1.89016,39000000.0
2007-11-05 13:10:00,1.89026,1.8918,1.89026,1.89176,41000000.0
2007-11-05 13:15:00,1.89136,1.89136,1.89017,1.89108,43000000.0
2007-11-05 13:20:00,1.89111,1.89195,1.89056,1.89195,41000000.0
2007-11-05 13:25:00,1.89207,1.89207,1.89051,1.89051,67000000.0
2007-11-05 13:30:00,1.89024,1.89145,1.89022,1.89145,75000000.0
2007-11-05 13:35:00,1.89162,1.89171,1.89118,1.89158,84000000.0
2007-11-05 13:40:00,1.89149,1.89217,1.89126,1.89172,86000000.0
2007-11-05 13:45:00,1.89161,1.8923,1.89153,1.89179,104000000.0
2007-11-05 13:50:00,1.89212,1.89217,1.8913,1.89216,128000000.0
2007-11-05 13:55:00,1.89211,1.89211,1.89144,1.89144,124000000.0
2007-11-05 14:00:00,1.89145,1.89164,1.89108,1.89156,144000000.0
2007-11-05 14:05:00,1.89155,1.89158,1.89095,1.891,144000000.0
2007-11-05 14:10:00,1.89086,1.89113,1.89017,1.89017,101000000.0
2007-11-05 14:15:00,1.88968,1.88968,1.88738,1.8883,145000000.0
2007-11-05 14:20:00,1.88803,1.88854,1.88773,1.88819,143000000.0
2007-11-05 14:25:00,1.88821,1.88865,1.88767,1.88842,118000000.0
2007-11-05 14:30:00,1.88876,1.88901,1.88856,1.88897,128000000.0
2007-11-05 14:35:00,1.88885,1.88902,1.88658,1.88717,165000000.0
2007-11-05 14:40:00,1.88686,1.88709,1.88617,1.88704,141000000.0
2007-11-05 14:45:00,1.88694,1.88719,1.88614,1.88719,104000000.0
2007-11-05 14:50:00,1.88732,1.88739,1.88681,1.88683,126000000.0
2007-11-05 14:55:00,1.88697,1.88754,1.88682,1.88754,91000000.0
2007-11-05 15:00:00,1.88732,1.88783,1.88632,1.88771,131000000.0
2007-11-05 15:05:00,1.88761,1.88865,1.88761,1.88852,129000000.0
2007-11-05 15:10:00,1.88824,1.8894,1.88824,1.88898,160000000.0
2007-11-05 15:15:00,1.88895,1.88895,1.88803,1.88886,82000000.0
2007-11-05 15:20:00,1.88899,1.88965,1.88878,1.88942,110000000.0
2007-11-05 15:25:00,1.88926,1.88941,1.88669,1.88855,188000000.0
2007-11-05 15:30:00,1.8866,1.88985,1.88586,1.88985,208000000.0
2007-11-05 15:35:00,1.89016,1.89052,1.8893,1.88987,178000000.0
2007-11-05 15:40:00,1.88934,1.88944,1.88604,1.88691,180000000.0
2007-11-05 15:45:00,1.88655,1.8868,1.88542,1.88566,149000000.0
2007-11-05 15:50:00,1.88578,1.88639,1.88533,1.88601,112000000.0
2007-11-05 15:55:00,1.88605,1.8861,1.88484,1.88498,150000000.0
2007-11-05 16:00:00,1.885,1.88587,1.88489,1.88562,200000000.0
2007-11-05 16:05:00,1.88559,1.88757,1.88523,1.88709,188000000.0
2007-11-05 16:10:00,1.88666,1.88698,1.88636,1.88636,169000000.0
2007-11-05 16:15:00,1.88667,1.88819,1.88667,1.88732,185000000.0
2007-11-05 16:20:00,1.88746,1.88771,1.88718,1.88745,231000000.0
2007-11-05 16:25:00,1.88739,1.8885,1.8872,1.88847,173000000.0
2007-11-05 16:30:00,1.88865,1.89031,1.88847,1.88992,183000000.0
2007-11-05 16:35:00,1.88951,1.88951,1.88659,1.88673,229000000.0
2007-11-05 16:40:00,1.88673,1.88706,1.8855,1.88705,218000000.0
2007-11-05 16:45:00,1.88688,1.88688,1.88439,1.88452,236000000.0
2007-11-05 16:50:00,1.88468,1.88775,1.88455,1.88629,142000000.0
2007-11-05 16:55:00,1.88636,1.88665,1.8854,1.88559,178000000.0
2007-11-05 17:00:00,1.88549,1.88672,1.8847,1.88564,176000000.0
2007-11-05 17:05:00,1.88574,1.88661,1.88513,1.88548,206000000.0
2007-11-05 17:10:00,1.88539,1.88643,1.88539,1.88643,165000000.0
2007-11-05 17:15:00,1.88633,1.88696,1.88555,1.88696,139000000.0
2007-11-05 17:20:00,1.88689,1.88689,1.88511,1.88511,140000000.0
2007-11-05 17:25:00,1.88522,1.88623,1.8849,1.88623,157000000.0
2007-11-05 17:30:00,1.88594,1.88683,1.88574,1.88645,301000000.0
2007-11-05 17:35:00,1.88645,1.88666,1.88552,1.88606,233000000.0
2007-11-05 17:40:00,1.88625,1.88662,1.88497,1.88497,225000000.0
2007-11-05 17:45:00,1.88473,1.8848,1.88307,1.88341,303000000.0
2007-11-05 17:50:00,1.88367,1.8846,1.88367,1.88378,232000000.0
2007-11-05 17:55:00,1.88372,1.88547,1.88347,1.88547,196000000.0
2007-11-05 18:00:00,1.88545,1.88586,1.88466,1.88497,190000000.0
2007-11-05 18:05:00,1.88502,1.88511,1.88471,1.88481,196000000.0
2007-11-05 18:10:00,1.88485,1.88582,1.88479,1.88534,136000000.0
2007-11-05 18:15:00,1.88532,1.88584,1.88524,1.88525,226000000.0
2007-11-05 18:20:00,1.88529,1.88545,1.88451,1.88488,228000000.0
2007-11-05 18:25:00,1.88481,1.88538,1.88469,1.88523,151000000.0
2007-11-05 18:30:00,1.88518,1.88518,1.8844,1.88506,194000000.0
2007-11-05 18:35:00,1.88506,1.88547,1.88477,1.88511,273000000.0
2007-11-05 18:40:00,1.88531,1.88599,1.88503,1.88565,232000000.0
2007-11-05 18:45:00,1.8855,1.88629,1.88546,1.88622,216000000.0
2007-11-05 18:50:00,1.88623,1.88645,1.8859,1.88608,129000000.0
2007-11-05 18:55:00,1.88616,1.88639,1.88583,1.88602,98000000.0
2007-11-05 19:00:00,1.88593,1.88593,1.8848,1.88514,129000000.0
2007-11-05 19:05:00,1.88531,1.88601,1.88506,1.88573,232000000.0
2007-11-05 19:10:00,1.88584,1.88636,1.8857,1.88633,148000000.0
2007-11-05 19:15:00,1.88585,1.88649,1.88573,1.88646,123000000.0
2007-11-05 19:20:00,1.88641,1.8867,1.88625,1.88646,120000000.0
2007-11-05 19:25:00,1.88647,1.88705,1.88637,1.88663,216000000.0
2007-11-05 19:30:00,1.88671,1.88671,1.88611,1.88627,154000000.0
2007-11-05 19:35:00,1.88635,1.88639,1.88504,1.88553,91000000.0
2007-11-05 19:40:00,1.88536,1.88561,1.885,1.88536,94000000.0
2007-11-05 19:45:00,1.88539,1.88568,1.88449,1.88546,118000000.0
2007-11-05 19:50:00,1.88575,1.88646,1.88516,1.88595,93000000.0
2007-11-05 19:55:00,1.88611,1.88745,1.88585,1.88645,106000000.0
2007-11-05 20:00:00,1.88633,1.88633,1.88221,1.88221,101000000.0
2007-11-05 20:05:00,1.88194,1.88284,1.88149,1.88284,97000000.0
2007-11-05 20:10:00,1.88312,1.88426,1.88312,1.88426,65000000.0
2007-11-05 20:15:00,1.88448,1.88513,1.88397,1.88436,70000000.0
2007-11-05 20:20:00,1.8845,1.8857,1.88355,1.88355,56000000.0
2007-11-05 20:25:00,1.88344,1.88387,1.88249,1.88249,76000000.0
2007-11-05 20:30:00,1.88267,1.88303,1.8826,1.88302,106000000.0
2007-11-05 20:35:00,1.88306,1.88306,1.88199,1.88212,60000000.0
2007-11-05 20:40:00,1.88254,1.88272,1.88176,1.88246,47000000.0
2007-11-05 20:45:00,1.88278,1.88292,1.88219,1.88219,61000000.0
2007-11-05 20:50:00,1.88209,1.88282,1.88209,1.8828,58000000.0
2007-11-05 20:55:00,1.8825,1.88282,1.88187,1.88238,56000000.0
2007-11-05 21:00:00,1.88226,1.8824,1.88176,1.88232,55000000.0
2007-11-05 21:05:00,1.88202,1.88288,1.88167,1.88288,46000000.0
2007-11-05 21:10:00,1.8826,1.88268,1.88018,1.88193,39000000.0
2007-11-05 21:15:00,1.88187,1.88211,1.88153,1.88162,42000000.0
2007-11-05 21:20:00,1.88163,1.88194,1.88144,1.88162,45000000.0
2007-11-05 21:25:00,1.88163,1.88273,1.88163,1.8822,88000000.0
2007-11-05 21:30:00,1.88214,1.88214,1.88098,1.88181,41000000.0
2007-11-05 21:35:00,1.88193,1.88212,1.88104,1.88161,77000000.0
2007-11-05 21:40:00,1.88179,1.88223,1.88165,1.88198,61000000.0
2007-11-05 21:45:00,1.8817,1.8825,1.88163,1.88186,47000000.0
2007-11-05 21:50:00,1.88181,1.88244,1.88176,1.88244,45000000.0
2007-11-05 21:55:00,1.88241,1.88241,1.88206,1.88206,72000000.0
2007-11-05 22:00:00,1.88204,1.88221,1.8819,1.8819,86000000.0
2007-11-05 22:05:00,1.88199,1.88248,1.88113,1.88121,82000000.0
2007-11-05 22:10:00,1.88165,1.88165,1.88015,1.88015,57000000.0
2007-11-05 22:15:00,1.8801,1.88071,1.87833,1.87833,51000000.0
2007-11-05 22:20:00,1.87827,1.87875,1.87781,1.87783,54000000.0
2007-11-05 22:25:00,1.87837,1.87895,1.87739,1.87755,43000000.0
2007-11-05 22:30:00,1.87755,1.8779,1.87729,1.87762,125000000.0
2007-11-05 22:35:00,1.87777,1.87783,1.87635,1.87707,80000000.0
2007-11-05 22:40:00,1.87704,1.87801,1.87702,1.87788,53000000.0
2007-11-05 22:45:00,1.87796,1.87964,1.87796,1.87964,60000000.0
2007-11-05 22:50:00,1.87916,1.87948,1.87804,1.87804,51000000.0
2007-11-05 22:55:00,1.8782,1.87874,1.87792,1.87872,40000000.0
2007-11-05 23:00:00,1.87883,1.87929,1.87867,1.87904,49000000.0
2007-11-05 23:05:00,1.8789,1.87921,1.8788,1.87914,49000000.0
2007-11-05 23:10:00,1.87914,1.87993,1.87879,1.87993,40000000.0
2007-11-05 23:15:00,1.87991,1.88049,1.87991,1.88033,46000000.0
2007-11-05 23:20:00,1.88031,1.88035,1.87955,1.87982,38000000.0
2007-11-05 23:25:00,1.87991,1.8804,1.8799,1.88024,56000000.0
2007-11-05 23:30:00,1.88027,1.8807,1.88027,1.8803,56000000.0
2007-11-05 23:35:00,1.8803,1.88052,1.87954,1.87954,48000000.0
2007-11-05 23:40:00,1.87955,1.87997,1.87928,1.87957,64000000.0
2007-11-05 23:45:00,1.87948,1.87987,1.87853,1.87906,43000000.0
2007-11-05 23:50:00,1.8792,1.87937,1.87789,1.87789,42000000.0
2007-11-05 23:55:00,1.87752,1.87836,1.87735,1.87814,72000000.0
2007-11-06 00:00:00,1.87844,1.87909,1.87813,1.8786,46000000.0
2007-11-06 00:05:00,1.87869,1.87903,1.87725,1.87748,43000000.0
2007-11-06 00:10:00,1.87736,1.87828,1.87736,1.8781,58000000.0
2007-11-06 00:15:00,1.87812,1.87887,1.87768,1.878,42000000.0
2007-11-06 00:20:00,1.87779,1.87917,1.87738,1.87911,40000000.0
2007-11-06 00:25:00,1.87918,1.87939,1.87856,1.87872,46000000.0
2007-11-06 00:30:00,1.87849,1.8785,1.87748,1.87759,53000000.0
2007-11-06 00:35:00,1.87758,1.87806,1.87556,1.87806,38000000.0
2007-11-06 00:40:00,1.87778,1.8786,1.87778,1.87825,41000000.0
2007-11-06 00:45:00,1.87793,1.87793,1.87527,1.87527,51000000.0
2007-11-06 00:50:00,1.87483,1.87547,1.8735,1.8754,46000000.0
2007-11-06 00:55:00,1.87533,1.87596,1.87409,1.87581,43000000.0
2007-11-06 01:00:00,1.87587,1.87633,1.87533,1.87568,54000000.0
2007-11-06 01:05:00,1.87601,1.87611,1.87556,1.87563,43000000.0
2007-11-06 01:10:00,1.87559,1.8761,1.87523,1.87536,47000000.0
2007-11-06 01:15:00,1.87503,1.87569,1.87496,1.87537,46000000.0
2007-11-06 01:20:00,1.87549,1.87549,1.8746,1.87479,42000000.0
2007-11-06 01:25:00,1.87452,1.87566,1.87415,1.87525,57000000.0
2007-11-06 01:30:00,1.87525,1.87574,1.87506,1.87506,71000000.0
2007-11-06 01:35:00,1.87528,1.87575,1.87514,1.87575,48000000.0
2007-11-06 01:40:00,1.87578,1.87607,1.87565,1.876,40000000.0
2007-11-06 01:45:00,1.87598,1.87598,1.87514,1.8753,43000000.0
2007-11-06 01:50:00,1.87565,1.87841,1.87565,1.87809,55000000.0
2007-11-06 01:55:00,1.87805,1.87807,1.87648,1.87714,59000000.0
2007-11-06 02:00:00,1.87735,1.8784,1.87558,1.87709,41000000.0
2007-11-06 02:05:00,1.87762,1.87792,1.87691,1.87713,43000000.0
2007-11-06 02:10:00,1.87713,1.87757,1.87565,1.87645,41000000.0
2007-11-06 02:15:00,1.87648,1.87673,1.87606,1.87644,43000000.0
2007-11-06 02:20:00,1.87626,1.87662,1.87568,1.87601,42000000.0
2007-11-06 02:25:00,1.87618,1.87638,1.87586,1.87623,40000000.0
2007-11-06 02:30:00,1.87626,1.87636,1.87583,1.87632,36000000.0
2007-11-06 02:35:00,1.87654,1.87702,1.8752,1.8752,39000000.0
2007-11-06 02:40:00,1.87622,1.87685,1.87572,1.87668,41000000.0
2007-11-06 02:45:00,1.8769,1.87704,1.87648,1.87688,45000000.0
2007-11-06 02:50:00,1.87674,1.87679,1.87608,1.87631,41000000.0
2007-11-06 02:55:00,1.8762,1.877,1.87601,1.877,41000000.0
2007-11-06 03:00:00,1.87675,1.8776,1.87675,1.87711,36000000.0
2007-11-06 03:05:00,1.87739,1.87761,1.87662,1.87685,41000000.0
2007-11-06 03:10:00,1.87687,1.87722,1.87676,1.87676,46000000.0
2007-11-06 03:15:00,1.87684,1.87695,1.87631,1.87649,42000000.0
2007-11-06 03:20:00,1.87662,1.87823,1.87521,1.87681,36000000.0
2007-11-06 03:25:00,1.87694,1.87708,1.87583,1.87592,43000000.0
2007-11-06 03:30:00,1.87702,1.87702,1.87475,1.87491,37000000.0
2007-11-06 03:35:00,1.8749,1.87599,1.8749,1.87553,44000000.0
2007-11-06 03:40:00,1.87514,1.87539,1.87485,1.87492,42000000.0
2007-11-06 03:45:00,1.87509,1.87526,1.87388,1.874,39000000.0
2007-11-06 03:50:00,1.87436,1.87471,1.87274,1.87274,41000000.0
2007-11-06 03:55:00,1.87262,1.87262,1.87196,1.8723,37000000.0
2007-11-06 04:00:00,1.87263,1.87313,1.87244,1.87274,41000000.0
2007-11-06 04:05:00,1.8737,1.87482,1.87226,1.87293,44000000.0
2007-11-06 04:10:00,1.87258,1.87388,1.87241,1.87375,40000000.0
2007-11-06 04:15:00,1.87374,1.87398,1.87354,1.87361,34000000.0
2007-11-06 04:20:00,1.87345,1.87413,1.87336,1.87411,43000000.0
2007-11-06 04:25:00,1.87404,1.87404,1.87331,1.87391,41000000.0
2007-11-06 04:30:00,1.87404,1.87516,1.87364,1.87516,43000000.0
2007-11-06 04:35:00,1.87499,1.87576,1.87499,1.87548,44000000.0
2007-11-06 04:40:00,1.87579,1.87659,1.87556,1.87581,41000000.0
2007-11-06 04:45:00,1.87592,1.87592,1.87474,1.87503,43000000.0
2007-11-06 04:50:00,1.87531,1.87574,1.87484,1.87561,42000000.0
2007-11-06 04:55:00,1.87536,1.87548,1.8748,1.87484,39000000.0
2007-11-06 05:00:00,1.87473,1.87492,1.87424,1.87446,35000000.0
2007-11-06 05:05:00,1.87427,1.875,1.87427,1.87492,40000000.0
2007-11-06 05:10:00,1.87494,1.87549,1.87474,1.87532,45000000.0
2007-11-06 05:15:00,1.87533,1.87555,1.87509,1.87555,43000000.0
2007-11-06 05:20:00,1.87557,1.87568,1.87519,1.87562,43000000.0
2007-11-06 05:25:00,1.87474,1.8757,1.87467,1.8757,38000000.0
2007-11-06 05:30:00,1.87567,1.87567,1.8749,1.87529,40000000.0
2007-11-06 05:35:00,1.87544,1.87568,1.8749,1.87539,39000000.0
2007-11-06 05:40:00,1.87533,1.87562,1.8752,1.87562,40000000.0
2007-11-06 05:45:00,1.87553,1.87603,1.87514,1.87562,42000000.0
2007-11-06 05:50:00,1.87582,1.87607,1.87538,1.87573,42000000.0
2007-11-06 05:55:00,1.87521,1.87521,1.87423,1.87473,42000000.0
2007-11-06 06:00:00,1.87483,1.87526,1.87458,1.87466,37000000.0
2007-11-06 06:05:00,1.87472,1.87523,1.87438,1.87454,36000000.0
2007-11-06 06:10:00,1.8744,1.87532,1.87437,1.87532,42000000.0
2007-11-06 06:15:00,1.87529,1.87598,1.87504,1.87551,40000000.0
2007-11-06 06:20:00,1.87594,1.8761,1.87538,1.87544,44000000.0
2007-11-06 06:25:00,1.87537,1.87556,1.87475,1.87481,45000000.0
2007-11-06 06:30:00,1.87441,1.87526,1.8742,1.87464,36000000.0
2007-11-06 06:35:00,1.87462,1.87474,1.87414,1.87429,49000000.0
2007-11-06 06:40:00,1.8743,1.8743,1.87377,1.87397,42000000.0
2007-11-06 06:45:00,1.87458,1.87528,1.87458,1.87513,41000000.0
2007-11-06 06:50:00,1.87486,1.87557,1.87481,1.8754,43000000.0
2007-11-06 06:55:00,1.87544,1.87648,1.87511,1.87636,36000000.0
2007-11-06 07:00:00,1.87631,1.87635,1.87559,1.87598,38000000.0
2007-11-06 07:05:00,1.87601,1.87635,1.87575,1.87635,50000000.0
2007-11-06 07:10:00,1.8765,1.87726,1.87631,1.87726,39000000.0
2007-11-06 07:15:00,1.87745,1.87745,1.87654,1.8768,45000000.0
2007-11-06 07:20:00,1.8768,1.87727,1.87652,1.8768,46000000.0
2007-11-06 07:25:00,1.87717,1.8775,1.87691,1.87725,37000000.0
2007-11-06 07:30:00,1.87714,1.87736,1.87669,1.87669,43000000.0
2007-11-06 07:35:00,1.87712,1.87731,1.87619,1.87619,40000000.0
2007-11-06 07:40:00,1.87644,1.87671,1.87594,1.87666,42000000.0
2007-11-06 07:45:00,1.87687,1.87752,1.87674,1.8769,40000000.0
2007-11-06 07:50:00,1.87605,1.87704,1.8754,1.87571,45000000.0
2007-11-06 07:55:00,1.87626,1.87693,1.87561,1.87683,39000000.0
2007-11-06 08:00:00,1.87656,1.8767,1.87566,1.87625,41000000.0
2007-11-06 08:05:00,1.87642,1.87642,1.87596,1.87629,36000000.0
2007-11-06 08:10:00,1.87642,1.87653,1.87594,1.87638,40000000.0
2007-11-06 08:15:00,1.87637,1.87667,1.87562,1.87654,42000000.0
2007-11-06 08:20:00,1.87639,1.87662,1.87571,1.87611,38000000.0
2007-11-06 08:25:00,1.87603,1.87675,1.87603,1.87671,42000000.0
2007-11-06 08:30:00,1.87679,1.87689,1.87513,1.87513,41000000.0
2007-11-06 08:35:00,1.875,1.87577,1.875,1.87545,47000000.0
2007-11-06 08:40:00,1.87569,1.87569,1.8742,1.87481,47000000.0
2007-11-06 08:45:00,1.87477,1.87577,1.87431,1.87561,44000000.0
2007-11-06 08:50:00,1.87571,1.87668,1.87526,1.87638,40000000.0
2007-11-06 08:55:00,1.87652,1.87806,1.87638,1.87676,37000000.0
2007-11-06 09:00:00,1.87684,1.87789,1.8762,1.87734,41000000.0
2007-11-06 09:05:00,1.87657,1.87759,1.87614,1.87626,44000000.0
2007-11-06 09:10:00,1.87579,1.87579,1.8745,1.87524,44000000.0
2007-11-06 09:15:00,1.8755,1.87662,1.87533,1.87656,41000000.0
2007-11-06 09:20:00,1.87653,1.87823,1.87548,1.87583,38000000.0
2007-11-06 09:25:00,1.87585,1.87779,1.87539,1.87727,46000000.0
2007-11-06 09:30:00,1.87713,1.87863,1.87713,1.87809,36000000.0
2007-11-06 09:35:00,1.87793,1.87816,1.87535,1.87624,47000000.0
2007-11-06 09:40:00,1.87655,1.8773,1.87655,1.87686,46000000.0
2007-11-06 09:45:00,1.87661,1.87661,1.87573,1.87598,45000000.0
2007-11-06 09:50:00,1.87611,1.87647,1.87299,1.87299,44000000.0
2007-11-06 09:55:00,1.87299,1.87336,1.8705,1.8705,44000000.0
2007-11-06 10:00:00,1.86953,1.86965,1.86852,1.86945,44000000.0
2007-11-06 10:05:00,1.86962,1.87055,1.8691,1.86914,39000000.0
2007-11-06 10:10:00,1.86915,1.8703,1.86915,1.8698,37000000.0
2007-11-06 10:15:00,1.86997,1.87124,1.86962,1.87099,45000000.0
2007-11-06 10:20:00,1.87087,1.87198,1.87087,1.87116,36000000.0
2007-11-06 10:25:00,1.87119,1.87119,1.87044,1.87099,45000000.0
2007-11-06 10:30:00,1.87084,1.87114,1.87027,1.87058,38000000.0
2007-11-06 10:35:00,1.87062,1.8713,1.87008,1.87129,41000000.0
2007-11-06 10:40:00,1.87122,1.87136,1.87097,1.87136,40000000.0
2007-11-06 10:45:00,1.87153,1.87244,1.87132,1.87223,40000000.0
2007-11-06 10:50:00,1.87224,1.87254,1.87188,1.87237,44000000.0
2007-11-06 10:55:00,1.87255,1.87294,1.87105,1.87202,40000000.0
2007-11-06 11:00:00,1.87155,1.87395,1.87066,1.87305,44000000.0
2007-11-06 11:05:00,1.87283,1.87333,1.87263,1.87333,39000000.0
2007-11-06 11:10:00,1.87343,1.8735,1.87241,1.87241,47000000.0
2007-11-06 11:15:00,1.87257,1.87343,1.87256,1.87343,42000000.0
2007-11-06 11:20:00,1.87345,1.87345,1.87219,1.87219,38000000.0
2007-11-06 11:25:00,1.87215,1.87251,1.87163,1.87177,42000000.0
2007-11-06 11:30:00,1.87194,1.87212,1.87121,1.87193,43000000.0
2007-11-06 11:35:00,1.87191,1.87191,1.87078,1.87089,44000000.0
2007-11-06 11:40:00,1.87088,1.87095,1.86996,1.8704,47000000.0
2007-11-06 11:45:00,1.87023,1.87037,1.86925,1.86942,44000000.0
2007-11-06 11:50:00,1.87032,1.87076,1.86993,1.87076,44000000.0
2007-11-06 11:55:00,1.8707,1.87076,1.87017,1.87017,43000000.0
2007-11-06 12:00:00,1.87013,1.87039,1.86984,1.87016,43000000.0
2007-11-06 12:05:00,1.87041,1.87073,1.87004,1.87039,42000000.0
2007-11-06 12:10:00,1.87057,1.8723,1.87048,1.87214,40000000.0
2007-11-06 12:15:00,1.87206,1.87291,1.87206,1.87237,44000000.0
2007-11-06 12:20:00,1.87218,1.87332,1.87132,1.87259,39000000.0
2007-11-06 12:25:00,1.87277,1.8732,1.87238,1.87302,45000000.0
2007-11-06 12:30:00,1.87322,1.87412,1.87286,1.87412,39000000.0
2007-11-06 12:35:00,1.87402,1.87458,1.87356,1.87402,42000000.0
2007-11-06 12:40:00,1.87372,1.87421,1.87336,1.87376,41000000.0
2007-11-06 12:45:00,1.87413,1.87446,1.87343,1.8741,47000000.0
2007-11-06 12:50:00,1.87412,1.87426,1.87299,1.87348,41000000.0
2007-11-06 12:55:00,1.87336,1.87378,1.87306,1.87337,37000000.0
2007-11-06 13:00:00,1.87325,1.87438,1.87321,1.87429,38000000.0
2007-11-06 13:05:00,1.87447,1.8746,1.87338,1.87415,39000000.0
2007-11-06 13:10:00,1.87422,1.87587,1.87396,1.87544,41000000.0
2007-11-06 13:15:00,1.87505,1.87613,1.87505,1.87613,43000000.0
2007-11-06 13:20:00,1.87618,1.87618,1.87559,1.87578,41000000.0
2007-11-06 13:25:00,1.87593,1.87611,1.87432,1.87494,67000000.0
2007-11-06 13:30:00,1.87507,1.87644,1.87507,1.87579,75000000.0
2007-11-06 13:35:00,1.87549,1.87563,1.87503,1.87536,84000000.0
2007-11-06 13:40:00,1.87546,1.87608,1.87492,1.87508,86000000.0
2007-11-06 13:45:00,1.87494,1.87629,1.87431,1.8761,104000000.0
2007-11-06 13:50:00,1.87618,1.87743,1.87618,1.87688,128000000.0
2007-11-06 13:55:00,1.8769,1.87735,1.87638,1.87673,124000000.0
2007-11-06 14:00:00,1.8768,1.87695,1.8754,1.87549,144000000.0
2007-11-06 14:05:00,1.87546,1.87554,1.87356,1.87374,144000000.0
2007-11-06 14:10:00,1.87313,1.8744,1.87313,1.87416,101000000.0
2007-11-06 14:15:00,1.8741,1.87439,1.87378,1.87392,145000000.0
2007-11-06 14:20:00,1.87385,1.87433,1.87369,1.87418,143000000.0
2007-11-06 14:25:00,1.87441,1.87441,1.8727,1.87287,118000000.0
2007-11-06 14:30:00,1.87265,1.87347,1.87259,1.87269,128000000.0
2007-11-06 14:35:00,1.8726,1.87332,1.87257,1.87288,165000000.0
2007-11-06 14:40:00,1.87278,1.87382,1.87278,1.87376,141000000.0
2007-11-06 14:45:00,1.8737,1.8737,1.87326,1.87335,104000000.0
2007-11-06 14:50:00,1.87332,1.87345,1.87301,1.87312,126000000.0
2007-11-06 14:55:00,1.87287,1.87305,1.87187,1.87187,91000000.0
2007-11-06 15:00:00,1.8719,1.87264,1.87182,1.87226,131000000.0
2007-11-06 15:05:00,1.8719,1.87288,1.8719,1.8728,129000000.0
2007-11-06 15:10:00,1.87271,1.87293,1.87245,1.87252,160000000.0
2007-11-06 15:15:00,1.8727,1.87282,1.87237,1.87282,82000000.0
2007-11-06 15:20:00,1.87257,1.87257,1.87184,1.87218,110000000.0
2007-11-06 15:25:00,1.87242,1.87271,1.87077,1.87261,188000000.0
2007-11-06 15:30:00,1.87091,1.87314,1.87082,1.87311,208000000.0
2007-11-06 15:35:00,1.87335,1.87396,1.87288,1.87392,178000000.0
2007-11-06 15:40:00,1.87366,1.87398,1.87336,1.87337,180000000.0
2007-11-06 15:45:00,1.87351,1.87351,1.87293,1.87316,149000000.0
2007-11-06 15:50:00,1.8733,1.87408,1.8731,1.87408,112000000.0
2007-11-06 15:55:00,1.87409,1.87491,1.87356,1.87483,150000000.0
2007-11-06 16:00:00,1.87469,1.87523,1.87431,1.87514,200000000.0
2007-11-06 16:05:00,1.87536,1.87678,1.87536,1.87644,188000000.0
2007-11-06 16:10:00,1.87636,1.87698,1.87624,1.8766,169000000.0
2007-11-06 16:15:00,1.87641,1.87641,1.87551,1.87551,185000000.0
2007-11-06 16:20:00,1.87513,1.87517,1.87441,1.87453,231000000.0
2007-11-06 16:25:00,1.87446,1.8749,1.8741,1.87486,173000000.0
2007-11-06 16:30:00,1.87496,1.87497,1.87429,1.87489,183000000.0
2007-11-06 16:35:00,1.87507,1.87532,1.87443,1.8751,229000000.0
2007-11-06 16:40:00,1.87493,1.87517,1.87446,1.87473,218000000.0
2007-11-06 16:45:00,1.87496,1.87532,1.87444,1.87452,236000000.0
2007-11-06 16:50:00,1.87417,1.87467,1.87396,1.87446,142000000.0
2007-11-06 16:55:00,1.8743,1.87443,1.87305,1.87322,178000000.0
2007-11-06 17:00:00,1.87344,1.87401,1.87343,1.87371,176000000.0
2007-11-06 17:05:00,1.87344,1.87358,1.87293,1.87335,206000000.0
2007-11-06 17:10:00,1.8733,1.8733,1.87294,1.8732,165000000.0
2007-11-06 17:15:00,1.87296,1.87307,1.87229,1.87248,139000000.0
2007-11-06 17:20:00,1.87247,1.87257,1.87194,1.87195,140000000.0
2007-11-06 17:25:00,1.87192,1.87226,1.8705,1.87097,157000000.0
2007-11-06 17:30:00,1.87105,1.87186,1.8706,1.8716,301000000.0
2007-11-06 17:35:00,1.87148,1.87266,1.87108,1.87266,233000000.0
2007-11-06 17:40:00,1.8729,1.87347,1.87274,1.87327,225000000.0
2007-11-06 17:45:00,1.87328,1.87577,1.87312,1.87559,303000000.0
2007-11-06 17:50:00,1.8759,1.87714,1.87523,1.87638,232000000.0
2007-11-06 17:55:00,1.87653,1.87965,1.87653,1.87754,196000000.0
2007-11-06 18:00:00,1.87759,1.87815,1.87519,1.87533,190000000.0
2007-11-06 18:05:00,1.87531,1.87568,1.87458,1.87458,196000000.0
2007-11-06 18:10:00,1.87378,1.87505,1.87364,1.87417,136000000.0
2007-11-06 18:15:00,1.87464,1.87512,1.87333,1.8735,226000000.0
2007-11-06 18:20:00,1.87362,1.87461,1.8735,1.87432,228000000.0
2007-11-06 18:25:00,1.87432,1.87482,1.87423,1.87435,151000000.0
2007-11-06 18:30:00,1.87458,1.87693,1.87436,1.87665,194000000.0
2007-11-06 18:35:00,1.87673,1.87691,1.87563,1.87635,273000000.0
2007-11-06 18:40:00,1.87636,1.87636,1.87515,1.87583,232000000.0
2007-11-06 18:45:00,1.87582,1.87613,1.87536,1.87575,216000000.0
2007-11-06 18:50:00,1.87588,1.87626,1.87406,1.87423,129000000.0
2007-11-06 18:55:00,1.87405,1.87536,1.87373,1.87513,98000000.0
2007-11-06 19:00:00,1.87528,1.87586,1.87528,1.87578,129000000.0
2007-11-06 19:05:00,1.87555,1.87581,1.8748,1.87518,232000000.0
2007-11-06 19:10:00,1.87497,1.8753,1.87441,1.87441,148000000.0
2007-11-06 19:15:00,1.87442,1.87582,1.87442,1.87565,123000000.0
2007-11-06 19:20:00,1.87562,1.87562,1.87415,1.87457,120000000.0
2007-11-06 19:25:00,1.87516,1.87621,1.87474,1.87618,216000000.0
2007-11-06 19:30:00,1.87592,1.87592,1.87416,1.87444,154000000.0
2007-11-06 19:35:00,1.87446,1.87478,1.87425,1.87465,91000000.0
2007-11-06 19:40:00,1.87463,1.8751,1.87448,1.87462,94000000.0
2007-11-06 19:45:00,1.8748,1.8748,1.87319,1.87427,118000000.0
2007-11-06 19:50:00,1.87425,1.87447,1.87388,1.87444,93000000.0
2007-11-06 19:55:00,1.8746,1.87464,1.87417,1.87425,106000000.0
2007-11-06 20:00:00,1.87432,1.87452,1.87359,1.87435,101000000.0
2007-11-06 20:05:00,1.87415,1.87426,1.87354,1.87403,97000000.0
2007-11-06 20:10:00,1.87425,1.87425,1.87349,1.87417,65000000.0
2007-11-06 20:15:00,1.8742,1.8747,1.87387,1.87447,70000000.0
2007-11-06 20:20:00,1.87444,1.87452,1.87384,1.87384,56000000.0
2007-11-06 20:25:00,1.87334,1.87433,1.87334,1.87413,76000000.0
2007-11-06 20:30:00,1.87427,1.87445,1.87411,1.87442,106000000.0
2007-11-06 20:35:00,1.87463,1.87464,1.87263,1.87269,60000000.0
2007-11-06 20:40:00,1.87278,1.87291,1.87162,1.87162,47000000.0
2007-11-06 20:45:00,1.87133,1.87145,1.87032,1.87032,61000000.0
2007-11-06 20:50:00,1.87035,1.8716,1.87032,1.8716,58000000.0
2007-11-06 20:55:00,1.87172,1.87173,1.87133,1.87156,56000000.0
2007-11-06 21:00:00,1.8719,1.87285,1.87137,1.87137,55000000.0
2007-11-06 21:05:00,1.87124,1.87322,1.87083,1.87322,46000000.0
2007-11-06 21:10:00,1.87274,1.8732,1.87107,1.87208,39000000.0
2007-11-06 21:15:00,1.87171,1.87218,1.87159,1.87209,42000000.0
2007-11-06 21:20:00,1.87234,1.87339,1.87158,1.87183,45000000.0
2007-11-06 21:25:00,1.87209,1.87213,1.87167,1.87194,88000000.0
2007-11-06 21:30:00,1.87199,1.87247,1.87015,1.87027,41000000.0
2007-11-06 21:35:00,1.87015,1.87018,1.86826,1.87001,77000000.0
2007-11-06 21:40:00,1.87013,1.87068,1.86827,1.86827,61000000.0
2007-11-06 21:45:00,1.8682,1.86852,1.86816,1.86829,47000000.0
2007-11-06 21:50:00,1.86853,1.86862,1.86741,1.86795,45000000.0
2007-11-06 21:55:00,1.86796,1.86847,1.86765,1.86768,72000000.0
2007-11-06 22:00:00,1.86789,1.86866,1.86789,1.86849,86000000.0
2007-11-06 22:05:00,1.86896,1.8699,1.86896,1.86953,82000000.0
2007-11-06 22:10:00,1.86969,1.86982,1.86809,1.86809,57000000.0
2007-11-06 22:15:00,1.86821,1.86885,1.86806,1.8686,51000000.0
2007-11-06 22:20:00,1.86849,1.86885,1.86789,1.86878,54000000.0
2007-11-06 22:25:00,1.86866,1.86877,1.86816,1.86817,43000000.0
2007-11-06 22:30:00,1.86819,1.86842,1.86787,1.8682,125000000.0
2007-11-06 22:35:00,1.86825,1.87115,1.86812,1.87015,79000000.0
2007-11-06 22:40:00,1.87005,1.87005,1.8684,1.86841,53000000.0
2007-11-06 22:45:00,1.86862,1.86873,1.8683,1.8683,60000000.0
2007-11-06 22:50:00,1.86845,1.86875,1.8683,1.86848,51000000.0
2007-11-06 22:55:00,1.86794,1.86794,1.86744,1.86778,40000000.0
2007-11-06 23:00:00,1.86776,1.86783,1.86749,1.8678,49000000.0
2007-11-06 23:05:00,1.86787,1.86787,1.86637,1.86738,49000000.0
2007-11-06 23:10:00,1.86749,1.86791,1.86694,1.86752,40000000.0
2007-11-06 23:15:00,1.86758,1.86822,1.86758,1.86809,46000000.0
2007-11-06 23:20:00,1.86774,1.86813,1.86774,1.86804,38000000.0
2007-11-06 23:25:00,1.86788,1.86813,1.86726,1.86727,56000000.0
2007-11-06 23:30:00,1.86728,1.86768,1.86696,1.86703,56000000.0
2007-11-06 23:35:00,1.86723,1.86734,1.863,1.863,58000000.0
2007-11-06 23:40:00,1.86745,1.86761,1.86627,1.86645,64000000.0
2007-11-06 23:45:00,1.8656,1.8659,1.86468,1.86529,43000000.0
2007-11-06 23:50:00,1.86533,1.86534,1.8639,1.86473,42000000.0
2007-11-06 23:55:00,1.86471,1.86547,1.86451,1.86547,72000000.0
2007-11-07 00:00:00,1.86475,1.86533,1.86436,1.86517,46000000.0
2007-11-07 00:05:00,1.86541,1.86581,1.86491,1.86539,43000000.0
2007-11-07 00:10:00,1.86556,1.86824,1.86556,1.86824,58000000.0
2007-11-07 00:15:00,1.86789,1.86815,1.86677,1.86683,42000000.0
2007-11-07 00:20:00,1.86674,1.86716,1.86652,1.86658,40000000.0
2007-11-07 00:25:00,1.86645,1.86657,1.86529,1.86529,46000000.0
2007-11-07 00:30:00,1.86531,1.8657,1.86061,1.86061,53000000.0
2007-11-07 00:35:00,1.86054,1.86371,1.86054,1.86229,38000000.0
2007-11-07 00:40:00,1.8626,1.86289,1.86164,1.86221,41000000.0
2007-11-07 00:45:00,1.86267,1.86276,1.85964,1.85964,51000000.0
2007-11-07 00:50:00,1.85918,1.86187,1.85897,1.86187,46000000.0
2007-11-07 00:55:00,1.86207,1.86211,1.86048,1.86058,43000000.0
2007-11-07 01:00:00,1.86088,1.86149,1.86007,1.86062,54000000.0
2007-11-07 01:05:00,1.86087,1.86087,1.86018,1.86018,43000000.0
2007-11-07 01:10:00,1.86043,1.86189,1.86038,1.86189,47000000.0
2007-11-07 01:15:00,1.86179,1.86179,1.86071,1.86115,46000000.0
2007-11-07 01:20:00,1.86127,1.86189,1.86083,1.86093,42000000.0
2007-11-07 01:25:00,1.86091,1.86091,1.86009,1.8601,57000000.0
2007-11-07 01:30:00,1.86009,1.86185,1.86009,1.86142,71000000.0
2007-11-07 01:35:00,1.86128,1.86132,1.86045,1.86102,48000000.0
2007-11-07 01:40:00,1.86091,1.86107,1.86061,1.86065,40000000.0
2007-11-07 01:45:00,1.86101,1.86135,1.85989,1.86001,43000000.0
2007-11-07 01:50:00,1.85998,1.86048,1.85984,1.86025,55000000.0
2007-11-07 01:55:00,1.85997,1.86086,1.85951,1.86015,59000000.0
2007-11-07 02:00:00,1.86034,1.86034,1.85724,1.85906,41000000.0
2007-11-07 02:05:00,1.85895,1.85907,1.85778,1.85868,43000000.0
2007-11-07 02:10:00,1.85886,1.85892,1.85716,1.85775,41000000.0
2007-11-07 02:15:00,1.85782,1.85805,1.85736,1.85761,43000000.0
2007-11-07 02:20:00,1.85746,1.85747,1.8564,1.85709,42000000.0
2007-11-07 02:25:00,1.85697,1.85824,1.85677,1.85824,40000000.0
2007-11-07 02:30:00,1.8586,1.85912,1.85789,1.85907,36000000.0
2007-11-07 02:35:00,1.85897,1.85926,1.85839,1.85921,40000000.0
2007-11-07 02:40:00,1.85926,1.85999,1.85907,1.85967,41000000.0
2007-11-07 02:45:00,1.85972,1.85986,1.85853,1.85901,45000000.0
2007-11-07 02:50:00,1.85858,1.8591,1.85832,1.85848,41000000.0
2007-11-07 02:55:00,1.85851,1.85851,1.85659,1.85747,41000000.0
2007-11-07 03:00:00,1.85732,1.85764,1.85681,1.85736,36000000.0
2007-11-07 03:05:00,1.85735,1.85739,1.85603,1.85603,36000000.0
2007-11-07 03:10:00,1.85592,1.85667,1.85495,1.8566,46000000.0
2007-11-07 03:15:00,1.85708,1.85795,1.85682,1.85733,42000000.0
2007-11-07 03:20:00,1.85776,1.85811,1.85576,1.85703,36000000.0
2007-11-07 03:25:00,1.85672,1.8574,1.85653,1.85709,43000000.0
2007-11-07 03:30:00,1.85717,1.85726,1.85685,1.85717,37000000.0
2007-11-07 03:35:00,1.85715,1.85722,1.85577,1.85678,47000000.0
2007-11-07 03:40:00,1.85707,1.85714,1.85675,1.85682,42000000.0
2007-11-07 03:45:00,1.85699,1.85736,1.85685,1.85711,39000000.0
2007-11-07 03:50:00,1.85739,1.85771,1.85682,1.85771,41000000.0
2007-11-07 03:55:00,1.85756,1.8576,1.85689,1.85692,37000000.0
2007-11-07 04:00:00,1.85713,1.85767,1.85682,1.85745,41000000.0
2007-11-07 04:05:00,1.85764,1.85764,1.85559,1.85719,44000000.0
2007-11-07 04:10:00,1.85708,1.85767,1.85637,1.85726,40000000.0
2007-11-07 04:15:00,1.85715,1.85724,1.85596,1.85601,34000000.0
2007-11-07 04:20:00,1.85613,1.85718,1.85604,1.85718,43000000.0
2007-11-07 04:25:00,1.85696,1.8623,1.85667,1.8619,41000000.0
2007-11-07 04:30:00,1.86052,1.86152,1.85711,1.86152,43000000.0
2007-11-07 04:35:00,1.86174,1.86179,1.85993,1.86015,44000000.0
2007-11-07 04:40:00,1.86049,1.86094,1.85867,1.85893,41000000.0
2007-11-07 04:45:00,1.85937,1.86179,1.85903,1.86023,43000000.0
2007-11-07 04:50:00,1.86045,1.86265,1.86045,1.86218,42000000.0
2007-11-07 04:55:00,1.86194,1.86217,1.861,1.86164,39000000.0
2007-11-07 05:00:00,1.86134,1.86202,1.86098,1.86129,35000000.0
2007-11-07 05:05:00,1.86128,1.86128,1.86004,1.86093,40000000.0
2007-11-07 05:10:00,1.86089,1.86089,1.85916,1.86043,45000000.0
2007-11-07 05:15:00,1.86048,1.8611,1.86027,1.86047,43000000.0
2007-11-07 05:20:00,1.86053,1.86147,1.85977,1.86144,43000000.0
2007-11-07 05:25:00,1.8609,1.86107,1.85967,1.86069,38000000.0
2007-11-07 05:30:00,1.86061,1.86122,1.86038,1.8611,40000000.0
2007-11-07 05:35:00,1.86123,1.86136,1.86048,1.86136,39000000.0
2007-11-07 05:40:00,1.86135,1.86139,1.86036,1.8606,40000000.0
2007-11-07 05:45:00,1.86063,1.86276,1.86025,1.86106,42000000.0
2007-11-07 05:50:00,1.86099,1.86235,1.86099,1.86227,42000000.0
2007-11-07 05:55:00,1.8623,1.86336,1.86089,1.86273,42000000.0
2007-11-07 06:00:00,1.86244,1.8635,1.86101,1.86142,37000000.0
2007-11-07 06:05:00,1.86115,1.86135,1.8603,1.86081,36000000.0
2007-11-07 06:10:00,1.86001,1.86039,1.85963,1.86023,42000000.0
2007-11-07 06:15:00,1.86022,1.86119,1.85975,1.86115,40000000.0
2007-11-07 06:20:00,1.86102,1.86238,1.86102,1.86154,44000000.0
2007-11-07 06:25:00,1.86158,1.86158,1.85967,1.85972,45000000.0
2007-11-07 06:30:00,1.85967,1.8602,1.85951,1.85974,36000000.0
2007-11-07 06:35:00,1.8597,1.85985,1.85917,1.85933,49000000.0
2007-11-07 06:40:00,1.85963,1.85986,1.85829,1.85896,42000000.0
2007-11-07 06:45:00,1.85915,1.85933,1.85839,1.85853,41000000.0
2007-11-07 06:50:00,1.85842,1.85909,1.85842,1.8589,43000000.0
2007-11-07 06:55:00,1.85872,1.85972,1.85838,1.85972,36000000.0
2007-11-07 07:00:00,1.85976,1.85977,1.85828,1.85931,38000000.0
2007-11-07 07:05:00,1.8596,1.86096,1.85928,1.86055,50000000.0
2007-11-07 07:10:00,1.86009,1.86092,1.8595,1.86013,39000000.0
2007-11-07 07:15:00,1.86028,1.86035,1.85918,1.86032,45000000.0
2007-11-07 07:20:00,1.86034,1.86095,1.8594,1.86092,46000000.0
2007-11-07 07:25:00,1.861,1.86205,1.85968,1.85969,37000000.0
2007-11-07 07:30:00,1.85927,1.86174,1.85927,1.86172,43000000.0
2007-11-07 07:35:00,1.86227,1.86297,1.8622,1.86288,40000000.0
2007-11-07 07:40:00,1.86282,1.86304,1.86228,1.86296,42000000.0
2007-11-07 07:45:00,1.86294,1.86304,1.86205,1.86231,40000000.0
2007-11-07 07:50:00,1.8627,1.86424,1.8627,1.86346,45000000.0
2007-11-07 07:55:00,1.86389,1.86411,1.86316,1.86384,39000000.0
2007-11-07 08:00:00,1.86379,1.86418,1.86331,1.86384,41000000.0
2007-11-07 08:05:00,1.86425,1.86547,1.86414,1.86465,36000000.0
2007-11-07 08:10:00,1.86453,1.86563,1.86422,1.86486,40000000.0
2007-11-07 08:15:00,1.86487,1.86492,1.8642,1.8643,42000000.0
2007-11-07 08:20:00,1.86408,1.86443,1.86298,1.86311,38000000.0
2007-11-07 08:25:00,1.86306,1.86352,1.86292,1.86345,42000000.0
2007-11-07 08:30:00,1.86365,1.86377,1.86313,1.86351,41000000.0
2007-11-07 08:35:00,1.86353,1.86384,1.86282,1.86301,47000000.0
2007-11-07 08:40:00,1.86309,1.86309,1.86012,1.86029,47000000.0
2007-11-07 08:45:00,1.85959,1.85972,1.85719,1.8589,44000000.0
2007-11-07 08:50:00,1.85896,1.86097,1.85896,1.86055,40000000.0
2007-11-07 08:55:00,1.86031,1.86138,1.86009,1.86106,37000000.0
2007-11-07 09:00:00,1.86156,1.86192,1.8611,1.86189,41000000.0
2007-11-07 09:05:00,1.86147,1.8617,1.86052,1.8617,44000000.0
2007-11-07 09:10:00,1.86147,1.86194,1.85998,1.86194,44000000.0
2007-11-07 09:15:00,1.86292,1.86295,1.85971,1.86083,41000000.0
2007-11-07 09:20:00,1.86107,1.86282,1.86075,1.86282,38000000.0
2007-11-07 09:25:00,1.86294,1.86294,1.86173,1.86207,46000000.0
2007-11-07 09:30:00,1.86195,1.86482,1.86189,1.86412,36000000.0
2007-11-07 09:35:00,1.86444,1.86504,1.86286,1.86501,47000000.0
2007-11-07 09:40:00,1.86503,1.86503,1.86375,1.86405,46000000.0
2007-11-07 09:45:00,1.86409,1.86487,1.8636,1.86487,45000000.0
2007-11-07 09:50:00,1.86478,1.86478,1.86346,1.86389,44000000.0
2007-11-07 09:55:00,1.86379,1.86407,1.86219,1.86231,44000000.0
2007-11-07 10:00:00,1.86271,1.8629,1.8618,1.8618,44000000.0
2007-11-07 10:05:00,1.86203,1.86322,1.86192,1.86322,39000000.0
2007-11-07 10:10:00,1.86323,1.86323,1.86204,1.86204,37000000.0
2007-11-07 10:15:00,1.86174,1.86304,1.86174,1.86273,45000000.0
2007-11-07 10:20:00,1.86276,1.86301,1.86237,1.86261,36000000.0
2007-11-07 10:25:00,1.86258,1.86281,1.86196,1.86202,45000000.0
2007-11-07 10:30:00,1.86198,1.86286,1.86198,1.86253,38000000.0
2007-11-07 10:35:00,1.86275,1.86364,1.86272,1.86338,41000000.0
2007-11-07 10:40:00,1.86339,1.86339,1.86296,1.86301,40000000.0
2007-11-07 10:45:00,1.86301,1.86422,1.86286,1.86382,40000000.0
2007-11-07 10:50:00,1.86392,1.86423,1.86335,1.86408,44000000.0
2007-11-07 10:55:00,1.86404,1.86549,1.86327,1.86452,40000000.0
2007-11-07 11:00:00,1.86418,1.86428,1.86255,1.86339,44000000.0
2007-11-07 11:05:00,1.86367,1.86454,1.86367,1.86419,39000000.0
2007-11-07 11:10:00,1.86419,1.86527,1.86404,1.86468,47000000.0
2007-11-07 11:15:00,1.86448,1.86545,1.8639,1.86431,42000000.0
2007-11-07 11:20:00,1.86433,1.8657,1.86433,1.86526,38000000.0
2007-11-07 11:25:00,1.86492,1.86605,1.86433,1.86465,42000000.0
2007-11-07 11:30:00,1.86485,1.8657,1.86463,1.8657,43000000.0
2007-11-07 11:35:00,1.86615,1.86665,1.86584,1.86631,44000000.0
2007-11-07 11:40:00,1.86624,1.86814,1.8653,1.86814,47000000.0
2007-11-07 11:45:00,1.86882,1.8726,1.86882,1.87159,44000000.0
2007-11-07 11:50:00,1.87107,1.87114,1.87037,1.8706,44000000.0
2007-11-07 11:55:00,1.87053,1.87116,1.86978,1.87116,43000000.0
2007-11-07 12:00:00,1.87136,1.87408,1.87132,1.87331,43000000.0
2007-11-07 12:05:00,1.87335,1.87403,1.87034,1.87174,42000000.0
2007-11-07 12:10:00,1.87185,1.87232,1.87051,1.87055,40000000.0
2007-11-07 12:15:00,1.87038,1.87158,1.86989,1.87124,44000000.0
2007-11-07 12:20:00,1.87144,1.8718,1.86983,1.87125,39000000.0
2007-11-07 12:25:00,1.8715,1.87154,1.87058,1.87067,45000000.0
2007-11-07 12:30:00,1.8707,1.87182,1.86978,1.8711,39000000.0
2007-11-07 12:35:00,1.87052,1.8713,1.86977,1.87075,42000000.0
2007-11-07 12:40:00,1.87099,1.87117,1.86884,1.86986,41000000.0
2007-11-07 12:45:00,1.87016,1.87099,1.86999,1.87032,47000000.0
2007-11-07 12:50:00,1.87131,1.87185,1.87121,1.87122,41000000.0
2007-11-07 12:55:00,1.87129,1.87233,1.87107,1.87233,37000000.0
2007-11-07 13:00:00,1.8723,1.87237,1.87163,1.87168,38000000.0
2007-11-07 13:05:00,1.87158,1.87176,1.87131,1.87167,39000000.0
2007-11-07 13:10:00,1.87168,1.87178,1.87104,1.87163,41000000.0
2007-11-07 13:15:00,1.87165,1.87166,1.87128,1.87159,43000000.0
2007-11-07 13:20:00,1.87165,1.87223,1.87139,1.87163,41000000.0
2007-11-07 13:25:00,1.87157,1.87179,1.87095,1.87136,67000000.0
2007-11-07 13:30:00,1.87154,1.87154,1.87062,1.87106,75000000.0
2007-11-07 13:35:00,1.8709,1.87107,1.86977,1.86977,84000000.0
2007-11-07 13:40:00,1.86975,1.86982,1.86936,1.86959,86000000.0
2007-11-07 13:45:00,1.86939,1.86939,1.86822,1.86822,104000000.0
2007-11-07 13:50:00,1.86821,1.86897,1.86821,1.86846,128000000.0
2007-11-07 13:55:00,1.86851,1.86883,1.86829,1.86832,124000000.0
2007-11-07 14:00:00,1.86818,1.86918,1.86784,1.86784,144000000.0
2007-11-07 14:05:00,1.86805,1.87047,1.86729,1.87047,144000000.0
2007-11-07 14:10:00,1.87042,1.87108,1.86911,1.86917,101000000.0
2007-11-07 14:15:00,1.86918,1.86947,1.86866,1.8687,145000000.0
2007-11-07 14:20:00,1.8681,1.8686,1.8674,1.86792,143000000.0
2007-11-07 14:25:00,1.86791,1.86816,1.86683,1.86732,118000000.0
2007-11-07 14:30:00,1.86719,1.86781,1.86694,1.86757,128000000.0
2007-11-07 14:35:00,1.8677,1.86787,1.86728,1.8677,165000000.0
2007-11-07 14:40:00,1.86782,1.86975,1.86782,1.86948,141000000.0
2007-11-07 14:45:00,1.86945,1.87076,1.86945,1.87059,104000000.0
2007-11-07 14:50:00,1.87067,1.87154,1.87067,1.87154,126000000.0
2007-11-07 14:55:00,1.87148,1.87167,1.87042,1.87052,91000000.0
2007-11-07 15:00:00,1.8706,1.87284,1.87056,1.87283,131000000.0
2007-11-07 15:05:00,1.87287,1.87449,1.87287,1.87444,129000000.0
2007-11-07 15:10:00,1.87378,1.87584,1.87371,1.87584,160000000.0
2007-11-07 15:15:00,1.87567,1.87567,1.87436,1.87498,82000000.0
2007-11-07 15:20:00,1.87473,1.87473,1.87292,1.87334,110000000.0
2007-11-07 15:25:00,1.87324,1.87498,1.87247,1.87419,188000000.0
2007-11-07 15:30:00,1.8723,1.87515,1.87175,1.87378,208000000.0
2007-11-07 15:35:00,1.87311,1.87332,1.87199,1.87199,178000000.0
2007-11-07 15:40:00,1.87191,1.87191,1.86925,1.87021,180000000.0
2007-11-07 15:45:00,1.87047,1.87096,1.86953,1.86977,149000000.0
2007-11-07 15:50:00,1.86949,1.87004,1.86827,1.86893,112000000.0
2007-11-07 15:55:00,1.86928,1.86948,1.86849,1.86948,150000000.0
2007-11-07 16:00:00,1.86982,1.87027,1.8689,1.87017,200000000.0
2007-11-07 16:05:00,1.87011,1.87062,1.8699,1.87051,188000000.0
2007-11-07 16:10:00,1.87055,1.87059,1.86921,1.86921,169000000.0
2007-11-07 16:15:00,1.86918,1.86933,1.86798,1.86853,185000000.0
2007-11-07 16:20:00,1.86836,1.86872,1.86764,1.86872,231000000.0
2007-11-07 16:25:00,1.86878,1.86914,1.86795,1.86795,173000000.0
2007-11-07 16:30:00,1.86787,1.86881,1.86773,1.86875,183000000.0
2007-11-07 16:35:00,1.86885,1.86885,1.86726,1.86777,229000000.0
2007-11-07 16:40:00,1.86737,1.86765,1.86664,1.86673,218000000.0
2007-11-07 16:45:00,1.86676,1.86762,1.86669,1.86762,236000000.0
2007-11-07 16:50:00,1.86783,1.86787,1.86634,1.86738,142000000.0
2007-11-07 16:55:00,1.86737,1.86739,1.86331,1.86331,178000000.0
2007-11-07 17:00:00,1.86317,1.86452,1.86303,1.86448,176000000.0
2007-11-07 17:05:00,1.86459,1.86459,1.86183,1.86183,206000000.0
2007-11-07 17:10:00,1.86196,1.86196,1.8595,1.8601,165000000.0
2007-11-07 17:15:00,1.8602,1.86186,1.85958,1.86164,139000000.0
2007-11-07 17:20:00,1.86166,1.86273,1.8616,1.86273,140000000.0
2007-11-07 17:25:00,1.86262,1.8634,1.86132,1.863,157000000.0
2007-11-07 17:30:00,1.86287,1.8657,1.8627,1.86527,301000000.0
2007-11-07 17:35:00,1.86511,1.86803,1.86511,1.86647,233000000.0
2007-11-07 17:40:00,1.86641,1.86663,1.86501,1.86616,225000000.0
2007-11-07 17:45:00,1.86596,1.86777,1.86564,1.86701,303000000.0
2007-11-07 17:50:00,1.8671,1.8671,1.86657,1.86666,232000000.0
2007-11-07 17:55:00,1.86668,1.86696,1.8653,1.86661,196000000.0
2007-11-07 18:00:00,1.86689,1.86837,1.86689,1.86837,190000000.0
2007-11-07 18:05:00,1.86837,1.86837,1.86709,1.86709,196000000.0
2007-11-07 18:10:00,1.86724,1.87099,1.86708,1.86962,136000000.0
2007-11-07 18:15:00,1.86972,1.87098,1.86941,1.87076,226000000.0
2007-11-07 18:20:00,1.87085,1.87096,1.86861,1.86861,228000000.0
2007-11-07 18:25:00,1.86864,1.87061,1.86855,1.8703,151000000.0
2007-11-07 18:30:00,1.87016,1.87175,1.86891,1.87175,194000000.0
2007-11-07 18:35:00,1.87169,1.87243,1.87144,1.87145,273000000.0
2007-11-07 18:40:00,1.8713,1.8713,1.87003,1.87003,232000000.0
2007-11-07 18:45:00,1.86975,1.87006,1.86924,1.87006,216000000.0
2007-11-07 18:50:00,1.87019,1.87025,1.86839,1.86867,129000000.0
2007-11-07 18:55:00,1.86858,1.871,1.86858,1.87052,98000000.0
2007-11-07 19:00:00,1.87036,1.87077,1.86975,1.8699,129000000.0
2007-11-07 19:05:00,1.87028,1.87062,1.86943,1.86959,232000000.0
2007-11-07 19:10:00,1.86978,1.87089,1.86973,1.87067,148000000.0
2007-11-07 19:15:00,1.87067,1.87225,1.87062,1.87146,123000000.0
2007-11-07 19:20:00,1.87151,1.8722,1.87027,1.87072,120000000.0
2007-11-07 19:25:00,1.87066,1.87102,1.87046,1.87057,216000000.0
2007-11-07 19:30:00,1.87044,1.87044,1.86954,1.86959,154000000.0
2007-11-07 19:35:00,1.86975,1.87037,1.86975,1.86992,91000000.0
2007-11-07 19:40:00,1.8696,1.87052,1.8694,1.87041,94000000.0
2007-11-07 19:45:00,1.87039,1.87162,1.8703,1.8716,118000000.0
2007-11-07 19:50:00,1.87138,1.87229,1.87121,1.87198,93000000.0
2007-11-07 19:55:00,1.87194,1.87204,1.87063,1.87115,106000000.0
2007-11-07 20:00:00,1.8712,1.87436,1.8712,1.87286,101000000.0
2007-11-07 20:05:00,1.87301,1.8752,1.87301,1.87477,97000000.0
2007-11-07 20:10:00,1.87435,1.87553,1.87408,1.87553,65000000.0
2007-11-07 20:15:00,1.87531,1.88118,1.87531,1.88026,70000000.0
2007-11-07 20:20:00,1.8795,1.88235,1.8795,1.88147,56000000.0
2007-11-07 20:25:00,1.88155,1.88282,1.88031,1.88138,76000000.0
2007-11-07 20:30:00,1.88173,1.88173,1.87926,1.8799,106000000.0
2007-11-07 20:35:00,1.87978,1.88109,1.87958,1.88109,60000000.0
2007-11-07 20:40:00,1.88125,1.8816,1.88114,1.88149,47000000.0
2007-11-07 20:45:00,1.88107,1.88171,1.88096,1.88159,61000000.0
2007-11-07 20:50:00,1.88165,1.88222,1.88042,1.88101,58000000.0
2007-11-07 20:55:00,1.88118,1.88176,1.88096,1.88165,56000000.0
2007-11-07 21:00:00,1.8819,1.8837,1.88099,1.8833,55000000.0
2007-11-07 21:05:00,1.88277,1.88279,1.88085,1.88087,46000000.0
2007-11-07 21:10:00,1.88072,1.88086,1.87868,1.87986,41000000.0
2007-11-07 21:15:00,1.87963,1.88033,1.87932,1.87953,42000000.0
2007-11-07 21:20:00,1.87966,1.87995,1.87891,1.87911,45000000.0
2007-11-07 21:25:00,1.87914,1.87924,1.87749,1.87793,88000000.0
2007-11-07 21:30:00,1.87731,1.87731,1.87575,1.8758,41000000.0
2007-11-07 21:35:00,1.87608,1.87608,1.87421,1.87557,77000000.0
2007-11-07 21:40:00,1.87526,1.87565,1.87301,1.87317,61000000.0
2007-11-07 21:45:00,1.87356,1.8756,1.87356,1.8754,47000000.0
2007-11-07 21:50:00,1.87543,1.87623,1.87543,1.87585,45000000.0
2007-11-07 21:55:00,1.87578,1.87771,1.87578,1.87736,72000000.0
2007-11-07 22:00:00,1.87725,1.87736,1.87553,1.87553,86000000.0
2007-11-07 22:05:00,1.87534,1.87576,1.87513,1.87554,82000000.0
2007-11-07 22:10:00,1.87581,1.87655,1.87557,1.87653,57000000.0
2007-11-07 22:15:00,1.87624,1.8764,1.8747,1.87496,51000000.0
2007-11-07 22:20:00,1.87507,1.87507,1.87445,1.87457,54000000.0
2007-11-07 22:25:00,1.87484,1.87578,1.87407,1.8741,43000000.0
2007-11-07 22:30:00,1.8738,1.87545,1.8738,1.87497,125000000.0
2007-11-07 22:35:00,1.87486,1.87646,1.87462,1.8753,79000000.0
2007-11-07 22:40:00,1.87524,1.87573,1.87475,1.87475,53000000.0
2007-11-07 22:45:00,1.87481,1.87542,1.8747,1.87484,60000000.0
2007-11-07 22:50:00,1.87501,1.87735,1.87501,1.87735,51000000.0
2007-11-07 22:55:00,1.87744,1.87759,1.87643,1.87713,40000000.0
2007-11-07 23:00:00,1.87791,1.87918,1.87774,1.87847,49000000.0
2007-11-07 23:05:00,1.8784,1.88212,1.87834,1.88031,49000000.0
2007-11-07 23:10:00,1.88082,1.88246,1.8789,1.88099,40000000.0
2007-11-07 23:15:00,1.88155,1.88162,1.8799,1.88083,46000000.0
2007-11-07 23:20:00,1.8804,1.8804,1.87928,1.8796,38000000.0
2007-11-07 23:25:00,1.87986,1.88131,1.87968,1.88129,56000000.0
2007-11-07 23:30:00,1.88147,1.88168,1.88094,1.8816,56000000.0
2007-11-07 23:35:00,1.88207,1.88215,1.88111,1.88125,48000000.0
2007-11-07 23:40:00,1.88131,1.88179,1.88027,1.881,64000000.0
2007-11-07 23:45:00,1.88067,1.88508,1.88067,1.88468,43000000.0
2007-11-07 23:50:00,1.88473,1.88753,1.88419,1.88739,42000000.0
2007-11-07 23:55:00,1.88699,1.88799,1.8866,1.88798,72000000.0
2007-11-08 00:00:00,1.88796,1.88819,1.88547,1.88594,46000000.0
2007-11-08 00:05:00,1.88673,1.88993,1.88673,1.88955,43000000.0
2007-11-08 00:10:00,1.88925,1.89369,1.8882,1.89361,58000000.0
2007-11-08 00:15:00,1.89375,1.8992,1.89375,1.89484,42000000.0
2007-11-08 00:20:00,1.89455,1.89625,1.89269,1.89615,40000000.0
2007-11-08 00:25:00,1.89712,1.90139,1.89712,1.90067,46000000.0
2007-11-08 00:30:00,1.90052,1.90565,1.90052,1.90359,53000000.0
2007-11-08 00:35:00,1.90225,1.9048,1.9002,1.9048,38000000.0
2007-11-08 00:40:00,1.90446,1.90549,1.903,1.9049,41000000.0
2007-11-08 00:45:00,1.90482,1.90482,1.90072,1.90072,51000000.0
2007-11-08 00:50:00,1.90043,1.90223,1.89845,1.89851,46000000.0
2007-11-08 00:55:00,1.89818,1.89941,1.89572,1.89941,43000000.0
2007-11-08 01:00:00,1.89994,1.90062,1.89678,1.89678,54000000.0
2007-11-08 01:05:00,1.89676,1.89934,1.8966,1.89759,43000000.0
2007-11-08 01:10:00,1.8975,1.8976,1.89333,1.89391,47000000.0
2007-11-08 01:15:00,1.89382,1.89473,1.89363,1.89435,46000000.0
2007-11-08 01:20:00,1.89468,1.89492,1.89361,1.89361,42000000.0
2007-11-08 01:25:00,1.89301,1.89434,1.89137,1.89424,57000000.0
2007-11-08 01:30:00,1.8942,1.89425,1.893,1.89315,71000000.0
2007-11-08 01:35:00,1.89312,1.89329,1.89176,1.89249,48000000.0
2007-11-08 01:40:00,1.89237,1.89315,1.8915,1.89315,40000000.0
2007-11-08 01:45:00,1.89388,1.89822,1.89388,1.89674,43000000.0
2007-11-08 01:50:00,1.89633,1.89717,1.89382,1.89713,55000000.0
2007-11-08 01:55:00,1.89696,1.90062,1.89696,1.90024,59000000.0
2007-11-08 02:00:00,1.90009,1.90009,1.89507,1.89624,41000000.0
2007-11-08 02:05:00,1.89622,1.90099,1.89512,1.90099,43000000.0
2007-11-08 02:10:00,1.90166,1.90166,1.89933,1.89933,41000000.0
2007-11-08 02:15:00,1.89845,1.89849,1.89603,1.89617,43000000.0
2007-11-08 02:20:00,1.89525,1.89631,1.8947,1.89528,42000000.0
2007-11-08 02:25:00,1.89513,1.89594,1.89244,1.89244,40000000.0
2007-11-08 02:30:00,1.89282,1.89501,1.89282,1.89464,36000000.0
2007-11-08 02:35:00,1.89377,1.89417,1.89127,1.89249,40000000.0
2007-11-08 02:40:00,1.89324,1.89324,1.88978,1.89017,41000000.0
2007-11-08 02:45:00,1.88959,1.89183,1.88959,1.8914,45000000.0
2007-11-08 02:50:00,1.89163,1.89301,1.89163,1.89235,41000000.0
2007-11-08 02:55:00,1.89311,1.89554,1.89264,1.89552,41000000.0
2007-11-08 03:00:00,1.89543,1.89633,1.89476,1.89594,36000000.0
2007-11-08 03:05:00,1.89613,1.89864,1.89602,1.89864,41000000.0
2007-11-08 03:10:00,1.89959,1.89975,1.89673,1.89687,46000000.0
2007-11-08 03:15:00,1.8972,1.89767,1.89693,1.8974,42000000.0
2007-11-08 03:20:00,1.89752,1.89798,1.89525,1.89775,36000000.0
2007-11-08 03:25:00,1.89784,1.89784,1.8944,1.89498,43000000.0
2007-11-08 03:30:00,1.89485,1.89485,1.89453,1.89466,41000000.0
2007-11-08 03:35:00,1.89506,1.89572,1.89489,1.8957,44000000.0
2007-11-08 03:40:00,1.89578,1.89631,1.89508,1.8956,42000000.0
2007-11-08 03:45:00,1.8958,1.8958,1.89499,1.89539,39000000.0
2007-11-08 03:50:00,1.89517,1.89547,1.89506,1.89533,41000000.0
2007-11-08 03:55:00,1.89526,1.89526,1.8945,1.89457,37000000.0
2007-11-08 04:00:00,1.89472,1.895,1.89393,1.89393,41000000.0
2007-11-08 04:05:00,1.89383,1.89383,1.8916,1.89347,44000000.0
2007-11-08 04:10:00,1.89366,1.8941,1.89287,1.89356,40000000.0
2007-11-08 04:15:00,1.89306,1.89641,1.89305,1.895,36000000.0
2007-11-08 04:20:00,1.89492,1.89521,1.89241,1.8927,43000000.0
2007-11-08 04:25:00,1.89244,1.89363,1.89145,1.89215,41000000.0
2007-11-08 04:30:00,1.89215,1.89448,1.89215,1.89286,43000000.0
2007-11-08 04:35:00,1.89272,1.89468,1.89272,1.89396,44000000.0
2007-11-08 04:40:00,1.89407,1.89407,1.8928,1.89343,45000000.0
2007-11-08 04:45:00,1.89354,1.89364,1.89253,1.89301,43000000.0
2007-11-08 04:50:00,1.89329,1.89398,1.89293,1.89369,42000000.0
2007-11-08 04:55:00,1.89348,1.89364,1.89223,1.89233,39000000.0
2007-11-08 05:00:00,1.89225,1.89305,1.89221,1.89285,35000000.0
2007-11-08 05:05:00,1.89286,1.89336,1.89234,1.89267,40000000.0
2007-11-08 05:10:00,1.89269,1.89269,1.8918,1.89209,45000000.0
2007-11-08 05:15:00,1.89205,1.89255,1.89202,1.89255,43000000.0
2007-11-08 05:20:00,1.89258,1.89345,1.89214,1.89311,43000000.0
2007-11-08 05:25:00,1.89305,1.89377,1.89293,1.89358,38000000.0
2007-11-08 05:30:00,1.89378,1.89389,1.89277,1.89389,44000000.0
2007-11-08 05:35:00,1.89356,1.89398,1.89228,1.89393,39000000.0
2007-11-08 05:40:00,1.89383,1.89383,1.89242,1.89354,40000000.0
2007-11-08 05:45:00,1.89296,1.89643,1.89296,1.89627,42000000.0
2007-11-08 05:50:00,1.89623,1.89649,1.89501,1.89519,42000000.0
2007-11-08 05:55:00,1.89525,1.89699,1.89471,1.89648,42000000.0
2007-11-08 06:00:00,1.89658,1.89703,1.89508,1.89663,37000000.0
2007-11-08 06:05:00,1.8967,1.89704,1.89592,1.89704,36000000.0
2007-11-08 06:10:00,1.89722,1.89855,1.8959,1.89763,42000000.0
2007-11-08 06:15:00,1.8978,1.90008,1.8978,1.89936,40000000.0
2007-11-08 06:20:00,1.89921,1.90113,1.89854,1.90103,44000000.0
2007-11-08 06:25:00,1.90074,1.90132,1.89978,1.89994,45000000.0
2007-11-08 06:30:00,1.90005,1.90071,1.89982,1.90052,36000000.0
2007-11-08 06:35:00,1.90031,1.90044,1.89984,1.89999,49000000.0
2007-11-08 06:40:00,1.90012,1.90035,1.89964,1.90018,42000000.0
2007-11-08 06:45:00,1.90026,1.90066,1.90004,1.90026,41000000.0
2007-11-08 06:50:00,1.9003,1.90235,1.9003,1.90145,43000000.0
2007-11-08 06:55:00,1.90135,1.90167,1.90068,1.90167,36000000.0
2007-11-08 07:00:00,1.90158,1.90193,1.90126,1.90171,38000000.0
2007-11-08 07:05:00,1.9016,1.90271,1.9016,1.90221,50000000.0
2007-11-08 07:10:00,1.90153,1.90206,1.90115,1.90201,39000000.0
2007-11-08 07:15:00,1.90189,1.90203,1.9013,1.9013,45000000.0
2007-11-08 07:20:00,1.9014,1.90212,1.90121,1.90186,46000000.0
2007-11-08 07:25:00,1.90182,1.90333,1.90165,1.9028,37000000.0
2007-11-08 07:30:00,1.90266,1.90307,1.90138,1.90168,43000000.0
2007-11-08 07:35:00,1.90124,1.90124,1.89754,1.8988,40000000.0
2007-11-08 07:40:00,1.899,1.89907,1.89833,1.8984,42000000.0
2007-11-08 07:45:00,1.89868,1.90068,1.89847,1.90043,40000000.0
2007-11-08 07:50:00,1.90112,1.90353,1.90112,1.90333,45000000.0
2007-11-08 07:55:00,1.90274,1.90367,1.90102,1.90143,39000000.0
2007-11-08 08:00:00,1.90095,1.90261,1.90069,1.90142,41000000.0
2007-11-08 08:05:00,1.90138,1.90418,1.90138,1.90353,36000000.0
2007-11-08 08:10:00,1.90338,1.90344,1.90126,1.90126,40000000.0
2007-11-08 08:15:00,1.90081,1.90119,1.90026,1.90026,42000000.0
2007-11-08 08:20:00,1.89997,1.90008,1.89749,1.89767,38000000.0
2007-11-08 08:25:00,1.89753,1.89798,1.89647,1.8968,42000000.0
2007-11-08 08:30:00,1.89714,1.89855,1.89673,1.89855,41000000.0
2007-11-08 08:35:00,1.89893,1.89987,1.89893,1.89913,47000000.0
2007-11-08 08:40:00,1.8991,1.90189,1.8991,1.90143,47000000.0
2007-11-08 08:45:00,1.90142,1.90211,1.89957,1.90178,44000000.0
2007-11-08 08:50:00,1.90205,1.90213,1.8998,1.9002,40000000.0
2007-11-08 08:55:00,1.90012,1.90135,1.89947,1.90135,37000000.0
2007-11-08 09:00:00,1.90232,1.90234,1.9017,1.90203,41000000.0
2007-11-08 09:05:00,1.90195,1.90291,1.90033,1.9005,44000000.0
2007-11-08 09:10:00,1.90061,1.90132,1.90009,1.90129,44000000.0
2007-11-08 09:15:00,1.90146,1.90216,1.90114,1.902,41000000.0
2007-11-08 09:20:00,1.90248,1.90295,1.90182,1.90269,38000000.0
2007-11-08 09:25:00,1.90278,1.90429,1.90278,1.90404,46000000.0
2007-11-08 09:30:00,1.90436,1.90471,1.9031,1.9031,36000000.0
2007-11-08 09:35:00,1.90341,1.90457,1.90216,1.90442,47000000.0
2007-11-08 09:40:00,1.90403,1.90535,1.90308,1.90535,46000000.0
2007-11-08 09:45:00,1.90559,1.90746,1.90548,1.90712,45000000.0
2007-11-08 09:50:00,1.90713,1.90717,1.90519,1.90619,44000000.0
2007-11-08 09:55:00,1.90617,1.91113,1.90617,1.90926,44000000.0
2007-11-08 10:00:00,1.90917,1.90993,1.90853,1.90882,44000000.0
2007-11-08 10:05:00,1.90945,1.9107,1.90945,1.90968,39000000.0
2007-11-08 10:10:00,1.90907,1.90909,1.90601,1.90601,37000000.0
2007-11-08 10:15:00,1.90533,1.90541,1.90426,1.90509,45000000.0
2007-11-08 10:20:00,1.90496,1.90505,1.90314,1.90429,36000000.0
2007-11-08 10:25:00,1.90418,1.90574,1.90416,1.90529,45000000.0
2007-11-08 10:30:00,1.90549,1.90704,1.90549,1.90677,38000000.0
2007-11-08 10:35:00,1.90702,1.90709,1.90456,1.90456,41000000.0
2007-11-08 10:40:00,1.90466,1.90466,1.90343,1.90424,40000000.0
2007-11-08 10:45:00,1.9041,1.9041,1.90145,1.90157,40000000.0
2007-11-08 10:50:00,1.90113,1.90164,1.90059,1.90162,44000000.0
2007-11-08 10:55:00,1.90138,1.90144,1.89859,1.90089,40000000.0
2007-11-08 11:00:00,1.90114,1.90125,1.89726,1.89881,44000000.0
2007-11-08 11:05:00,1.89874,1.90012,1.89864,1.89923,39000000.0
2007-11-08 11:10:00,1.8993,1.89934,1.89792,1.89805,47000000.0
2007-11-08 11:15:00,1.89798,1.89933,1.89771,1.89928,42000000.0
2007-11-08 11:20:00,1.89899,1.89899,1.89769,1.89771,38000000.0
2007-11-08 11:25:00,1.89775,1.89775,1.89724,1.89736,42000000.0
2007-11-08 11:30:00,1.89722,1.89771,1.89607,1.89615,43000000.0
2007-11-08 11:35:00,1.896,1.89982,1.89575,1.89982,44000000.0
2007-11-08 11:40:00,1.90005,1.90005,1.89937,1.89985,47000000.0
2007-11-08 11:45:00,1.8998,1.90048,1.89964,1.90019,44000000.0
2007-11-08 11:50:00,1.89984,1.90049,1.89972,1.90049,44000000.0
2007-11-08 11:55:00,1.90095,1.90109,1.90053,1.9009,43000000.0
2007-11-08 12:00:00,1.90076,1.90184,1.90028,1.90061,43000000.0
2007-11-08 12:05:00,1.90045,1.90045,1.89693,1.89754,42000000.0
2007-11-08 12:10:00,1.89734,1.89734,1.8959,1.89645,40000000.0
2007-11-08 12:15:00,1.89645,1.89645,1.89189,1.89445,44000000.0
2007-11-08 12:20:00,1.89473,1.89594,1.89355,1.89378,39000000.0
2007-11-08 12:25:00,1.89363,1.89382,1.89269,1.89301,45000000.0
2007-11-08 12:30:00,1.89304,1.89481,1.89292,1.89442,39000000.0
2007-11-08 12:35:00,1.89431,1.89475,1.89416,1.89454,42000000.0
2007-11-08 12:40:00,1.8947,1.89616,1.89441,1.89595,41000000.0
2007-11-08 12:45:00,1.89606,1.89735,1.89559,1.89724,47000000.0
2007-11-08 12:50:00,1.89749,1.89787,1.89637,1.89637,41000000.0
2007-11-08 12:55:00,1.89668,1.89683,1.89566,1.89576,37000000.0
2007-11-08 13:00:00,1.89595,1.89642,1.89554,1.8956,38000000.0
2007-11-08 13:05:00,1.89526,1.89526,1.89242,1.89243,39000000.0
2007-11-08 13:10:00,1.89234,1.89261,1.89184,1.89238,41000000.0
2007-11-08 13:15:00,1.89246,1.89261,1.89135,1.89237,43000000.0
2007-11-08 13:20:00,1.89244,1.89244,1.89116,1.89134,41000000.0
2007-11-08 13:25:00,1.89106,1.89145,1.89005,1.8903,67000000.0
2007-11-08 13:30:00,1.89029,1.89062,1.88824,1.88977,75000000.0
2007-11-08 13:35:00,1.8898,1.89004,1.88878,1.88914,84000000.0
2007-11-08 13:40:00,1.88901,1.89018,1.8885,1.89001,86000000.0
2007-11-08 13:45:00,1.88982,1.88985,1.88865,1.88877,104000000.0
2007-11-08 13:50:00,1.88858,1.8886,1.88496,1.88496,128000000.0
2007-11-08 13:55:00,1.8852,1.88633,1.8852,1.88626,124000000.0
2007-11-08 14:00:00,1.88638,1.88758,1.88606,1.88677,144000000.0
2007-11-08 14:05:00,1.88643,1.88748,1.88643,1.88742,144000000.0
2007-11-08 14:10:00,1.88732,1.88745,1.88567,1.88567,101000000.0
2007-11-08 14:15:00,1.88547,1.8867,1.8842,1.88615,145000000.0
2007-11-08 14:20:00,1.88626,1.8866,1.88558,1.88622,143000000.0
2007-11-08 14:25:00,1.88662,1.88788,1.88639,1.8873,118000000.0
2007-11-08 14:30:00,1.88709,1.88784,1.88673,1.88777,128000000.0
2007-11-08 14:35:00,1.88859,1.88879,1.88725,1.88826,165000000.0
2007-11-08 14:40:00,1.88819,1.89028,1.88819,1.88927,141000000.0
2007-11-08 14:45:00,1.88904,1.88979,1.88866,1.88957,104000000.0
2007-11-08 14:50:00,1.88971,1.89068,1.88943,1.89068,126000000.0
2007-11-08 14:55:00,1.89077,1.89177,1.89011,1.89166,91000000.0
2007-11-08 15:00:00,1.89208,1.89341,1.89208,1.89304,131000000.0
2007-11-08 15:05:00,1.89285,1.89289,1.89228,1.89239,129000000.0
2007-11-08 15:10:00,1.89217,1.89222,1.89122,1.89155,160000000.0
2007-11-08 15:15:00,1.89147,1.89164,1.89067,1.89115,82000000.0
2007-11-08 15:20:00,1.89129,1.8914,1.89084,1.8914,110000000.0
2007-11-08 15:25:00,1.8914,1.89367,1.8909,1.89333,188000000.0
2007-11-08 15:30:00,1.89148,1.89332,1.89139,1.89286,208000000.0
2007-11-08 15:35:00,1.89304,1.89368,1.89208,1.89217,178000000.0
2007-11-08 15:40:00,1.89262,1.89303,1.89247,1.89297,180000000.0
2007-11-08 15:45:00,1.89297,1.89377,1.89257,1.89362,149000000.0
2007-11-08 15:50:00,1.89372,1.89431,1.89339,1.8936,112000000.0
2007-11-08 15:55:00,1.89381,1.89492,1.89337,1.89356,150000000.0
2007-11-08 16:00:00,1.89317,1.89579,1.89286,1.89579,200000000.0
2007-11-08 16:05:00,1.89544,1.89618,1.89459,1.89459,188000000.0
2007-11-08 16:10:00,1.89421,1.89503,1.89343,1.89479,169000000.0
2007-11-08 16:15:00,1.89474,1.89518,1.89341,1.89382,185000000.0
2007-11-08 16:20:00,1.89392,1.89433,1.89367,1.89367,231000000.0
2007-11-08 16:25:00,1.89385,1.89427,1.89349,1.894,173000000.0
2007-11-08 16:30:00,1.89394,1.89424,1.89146,1.89215,183000000.0
2007-11-08 16:35:00,1.89267,1.89279,1.89059,1.89162,229000000.0
2007-11-08 16:40:00,1.89173,1.89418,1.89167,1.89418,218000000.0
2007-11-08 16:45:00,1.89497,1.8959,1.89497,1.89563,236000000.0
2007-11-08 16:50:00,1.89559,1.89596,1.89195,1.89296,142000000.0
2007-11-08 16:55:00,1.89313,1.89396,1.89232,1.89232,178000000.0
2007-11-08 17:00:00,1.89221,1.89694,1.89221,1.89663,176000000.0
2007-11-08 17:05:00,1.89688,1.89802,1.89387,1.89387,206000000.0
2007-11-08 17:10:00,1.89389,1.89389,1.8918,1.89299,165000000.0
2007-11-08 17:15:00,1.89299,1.89313,1.89003,1.89017,139000000.0
2007-11-08 17:20:00,1.8904,1.8904,1.88814,1.89011,140000000.0
2007-11-08 17:25:00,1.89006,1.89172,1.88924,1.89158,157000000.0
2007-11-08 17:30:00,1.89156,1.89261,1.89088,1.89088,301000000.0
2007-11-08 17:35:00,1.89083,1.89206,1.89065,1.89206,233000000.0
2007-11-08 17:40:00,1.89198,1.89212,1.89121,1.89141,225000000.0
2007-11-08 17:45:00,1.89156,1.89167,1.89078,1.89093,303000000.0
2007-11-08 17:50:00,1.89086,1.891,1.88979,1.88981,232000000.0
2007-11-08 17:55:00,1.8897,1.89209,1.8897,1.89183,196000000.0
2007-11-08 18:00:00,1.89181,1.8923,1.89172,1.8921,190000000.0
2007-11-08 18:05:00,1.89214,1.89269,1.89199,1.89209,196000000.0
2007-11-08 18:10:00,1.89214,1.89254,1.89065,1.89109,136000000.0
2007-11-08 18:15:00,1.89114,1.89118,1.89044,1.89085,226000000.0
2007-11-08 18:20:00,1.89107,1.89363,1.89098,1.89342,228000000.0
2007-11-08 18:25:00,1.89312,1.89364,1.89267,1.89303,151000000.0
2007-11-08 18:30:00,1.89298,1.89332,1.89153,1.89332,194000000.0
2007-11-08 18:35:00,1.89323,1.89385,1.89311,1.89358,273000000.0
2007-11-08 18:40:00,1.89391,1.89391,1.89265,1.89328,232000000.0
2007-11-08 18:45:00,1.89324,1.89364,1.89137,1.89321,216000000.0
2007-11-08 18:50:00,1.89308,1.89515,1.89255,1.89317,129000000.0
2007-11-08 18:55:00,1.89311,1.8932,1.89183,1.89214,98000000.0
2007-11-08 19:00:00,1.89186,1.89186,1.89087,1.89148,129000000.0
2007-11-08 19:05:00,1.89104,1.89176,1.89098,1.89169,232000000.0
2007-11-08 19:10:00,1.89159,1.89201,1.891,1.89104,148000000.0
2007-11-08 19:15:00,1.8912,1.89225,1.89029,1.89188,123000000.0
2007-11-08 19:20:00,1.89211,1.89385,1.8914,1.8914,120000000.0
2007-11-08 19:25:00,1.89154,1.89285,1.89032,1.89151,216000000.0
2007-11-08 19:30:00,1.89173,1.89183,1.89046,1.89107,154000000.0
2007-11-08 19:35:00,1.89103,1.89253,1.89018,1.89253,91000000.0
2007-11-08 19:40:00,1.89175,1.89392,1.89175,1.89363,94000000.0
2007-11-08 19:45:00,1.89266,1.8939,1.89266,1.89351,118000000.0
2007-11-08 19:50:00,1.89418,1.89519,1.89418,1.89471,93000000.0
2007-11-08 19:55:00,1.89466,1.89529,1.89355,1.89362,106000000.0
2007-11-08 20:00:00,1.89356,1.89487,1.89339,1.89373,101000000.0
2007-11-08 20:05:00,1.89367,1.89587,1.89367,1.89587,97000000.0
2007-11-08 20:10:00,1.89635,1.89987,1.89635,1.89868,65000000.0
2007-11-08 20:15:00,1.89899,1.90102,1.89875,1.89948,70000000.0
2007-11-08 20:20:00,1.89935,1.90085,1.89855,1.89938,56000000.0
2007-11-08 20:25:00,1.89913,1.89998,1.89909,1.89929,76000000.0
2007-11-08 20:30:00,1.89939,1.89948,1.89503,1.89503,106000000.0
2007-11-08 20:35:00,1.89514,1.89643,1.89514,1.89531,60000000.0
2007-11-08 20:40:00,1.89522,1.89796,1.89512,1.89657,47000000.0
2007-11-08 20:45:00,1.89727,1.89861,1.8966,1.89861,61000000.0
2007-11-08 20:50:00,1.89823,1.89851,1.89778,1.89783,58000000.0
2007-11-08 20:55:00,1.89769,1.89786,1.89593,1.89593,56000000.0
2007-11-08 21:00:00,1.8956,1.89625,1.89509,1.89585,55000000.0
2007-11-08 21:05:00,1.896,1.89612,1.89514,1.89603,46000000.0
2007-11-08 21:10:00,1.89635,1.89903,1.89569,1.89889,39000000.0
2007-11-08 21:15:00,1.89937,1.90153,1.89937,1.89961,42000000.0
2007-11-08 21:20:00,1.89969,1.90007,1.89888,1.89908,45000000.0
2007-11-08 21:25:00,1.89902,1.89915,1.8965,1.8965,88000000.0
2007-11-08 21:30:00,1.89631,1.89636,1.89456,1.89499,41000000.0
2007-11-08 21:35:00,1.8951,1.8966,1.89491,1.89639,77000000.0
2007-11-08 21:40:00,1.89601,1.89618,1.89506,1.89506,61000000.0
2007-11-08 21:45:00,1.89541,1.8975,1.89541,1.8965,47000000.0
2007-11-08 21:50:00,1.89643,1.89724,1.89633,1.89681,45000000.0
2007-11-08 21:55:00,1.8968,1.89708,1.89588,1.89588,72000000.0
2007-11-08 22:00:00,1.89502,1.89504,1.89418,1.89445,86000000.0
2007-11-08 22:05:00,1.89472,1.89472,1.8937,1.89442,82000000.0
2007-11-08 22:10:00,1.89503,1.89508,1.89356,1.89356,57000000.0
2007-11-08 22:15:00,1.89345,1.89364,1.89036,1.89036,51000000.0
2007-11-08 22:20:00,1.88963,1.88963,1.88599,1.88599,54000000.0
2007-11-08 22:25:00,1.88537,1.88602,1.8842,1.8856,43000000.0
2007-11-08 22:30:00,1.88545,1.88691,1.88507,1.88682,125000000.0
2007-11-08 22:35:00,1.88693,1.88754,1.88487,1.88739,79000000.0
2007-11-08 22:40:00,1.88712,1.88712,1.8795,1.88067,53000000.0
2007-11-08 22:45:00,1.88132,1.88335,1.88132,1.88212,60000000.0
2007-11-08 22:50:00,1.88207,1.8839,1.88119,1.88389,51000000.0
2007-11-08 22:55:00,1.88358,1.88595,1.88307,1.88595,40000000.0
2007-11-08 23:00:00,1.88621,1.88812,1.88547,1.88689,49000000.0
2007-11-08 23:05:00,1.88667,1.88852,1.88665,1.88822,49000000.0
2007-11-08 23:10:00,1.88814,1.88859,1.88775,1.88859,40000000.0
2007-11-08 23:15:00,1.88849,1.8886,1.88716,1.88754,46000000.0
2007-11-08 23:20:00,1.88729,1.8888,1.88729,1.88863,38000000.0
2007-11-08 23:25:00,1.8886,1.88861,1.88794,1.88823,56000000.0
2007-11-08 23:30:00,1.88832,1.88844,1.88783,1.88796,56000000.0
2007-11-08 23:35:00,1.88804,1.88863,1.88804,1.88821,48000000.0
2007-11-08 23:40:00,1.88858,1.88917,1.88825,1.88868,64000000.0
2007-11-08 23:45:00,1.88888,1.89078,1.88881,1.88973,43000000.0
2007-11-08 23:50:00,1.88911,1.89005,1.88894,1.88971,42000000.0
2007-11-08 23:55:00,1.88898,1.89007,1.88852,1.89007,72000000.0
2007-11-09 00:00:00,1.89032,1.891,1.89032,1.89087,46000000.0
2007-11-09 00:05:00,1.89133,1.89176,1.89074,1.89074,43000000.0
2007-11-09 00:10:00,1.89043,1.8914,1.89027,1.89127,58000000.0
2007-11-09 00:15:00,1.89118,1.89141,1.88854,1.88861,42000000.0
2007-11-09 00:20:00,1.88967,1.89045,1.88912,1.88916,40000000.0
2007-11-09 00:25:00,1.88898,1.88943,1.88847,1.88859,46000000.0
2007-11-09 00:30:00,1.88843,1.8893,1.88814,1.88859,67000000.0
2007-11-09 00:35:00,1.88867,1.88951,1.88696,1.88873,38000000.0
2007-11-09 00:40:00,1.88865,1.88911,1.88827,1.8883,41000000.0
2007-11-09 00:45:00,1.88844,1.88901,1.88827,1.88837,51000000.0
2007-11-09 00:50:00,1.88832,1.88891,1.88685,1.88789,46000000.0
2007-11-09 00:55:00,1.88797,1.88894,1.88646,1.88799,43000000.0
2007-11-09 01:00:00,1.88828,1.88867,1.88767,1.88777,54000000.0
2007-11-09 01:05:00,1.88755,1.8881,1.88755,1.88788,43000000.0
2007-11-09 01:10:00,1.88808,1.88909,1.88808,1.88902,47000000.0
2007-11-09 01:15:00,1.88881,1.88928,1.88851,1.8887,46000000.0
2007-11-09 01:20:00,1.88876,1.8893,1.88863,1.8892,42000000.0
2007-11-09 01:25:00,1.88924,1.88932,1.88788,1.8882,57000000.0
2007-11-09 01:30:00,1.8883,1.8883,1.88777,1.88807,71000000.0
2007-11-09 01:35:00,1.8881,1.88847,1.88801,1.88846,48000000.0
2007-11-09 01:40:00,1.88836,1.8884,1.88758,1.888,40000000.0
2007-11-09 01:45:00,1.88799,1.88858,1.88779,1.88834,43000000.0
2007-11-09 01:50:00,1.88834,1.88898,1.88834,1.88891,55000000.0
2007-11-09 01:55:00,1.88883,1.88911,1.88858,1.88881,59000000.0
2007-11-09 02:00:00,1.88904,1.89067,1.88861,1.88996,41000000.0
2007-11-09 02:05:00,1.89024,1.89045,1.88881,1.88919,43000000.0
2007-11-09 02:10:00,1.88943,1.88959,1.88897,1.88959,41000000.0
2007-11-09 02:15:00,1.88959,1.88984,1.88872,1.889,43000000.0
2007-11-09 02:20:00,1.88895,1.88941,1.88857,1.88941,42000000.0
2007-11-09 02:25:00,1.88961,1.88963,1.88738,1.88799,40000000.0
2007-11-09 02:30:00,1.88798,1.88857,1.88774,1.88814,36000000.0
2007-11-09 02:35:00,1.88794,1.88794,1.88424,1.88511,40000000.0
2007-11-09 02:40:00,1.88523,1.88523,1.8841,1.88494,41000000.0
2007-11-09 02:45:00,1.88495,1.88542,1.88465,1.88512,45000000.0
2007-11-09 02:50:00,1.88497,1.88558,1.88423,1.88558,41000000.0
2007-11-09 02:55:00,1.88564,1.88576,1.884,1.88453,41000000.0
2007-11-09 03:00:00,1.88434,1.88463,1.88405,1.88405,36000000.0
2007-11-09 03:05:00,1.88401,1.88443,1.883,1.88374,36000000.0
2007-11-09 03:10:00,1.88402,1.88537,1.88316,1.88316,46000000.0
2007-11-09 03:15:00,1.88296,1.88465,1.88256,1.88415,42000000.0
2007-11-09 03:20:00,1.88429,1.88453,1.88204,1.88453,36000000.0
2007-11-09 03:25:00,1.88457,1.88625,1.88427,1.88566,43000000.0
2007-11-09 03:30:00,1.88578,1.88758,1.8855,1.88636,37000000.0
2007-11-09 03:35:00,1.88619,1.88619,1.88258,1.88426,44000000.0
2007-11-09 03:40:00,1.88398,1.88571,1.88372,1.88536,42000000.0
2007-11-09 03:45:00,1.88638,1.88857,1.88638,1.88818,39000000.0
2007-11-09 03:50:00,1.88884,1.89167,1.88884,1.89122,41000000.0
2007-11-09 03:55:00,1.89091,1.89162,1.88962,1.891,37000000.0
2007-11-09 04:00:00,1.89074,1.89424,1.89065,1.89246,41000000.0
2007-11-09 04:05:00,1.89188,1.89277,1.89044,1.89276,44000000.0
2007-11-09 04:10:00,1.89316,1.89316,1.89124,1.89195,40000000.0
2007-11-09 04:15:00,1.89209,1.89247,1.89065,1.89073,34000000.0
2007-11-09 04:20:00,1.8903,1.89132,1.89019,1.89132,43000000.0
2007-11-09 04:25:00,1.89197,1.89308,1.89177,1.89308,41000000.0
2007-11-09 04:30:00,1.89321,1.89323,1.89165,1.89165,43000000.0
2007-11-09 04:35:00,1.89199,1.89201,1.89059,1.89107,44000000.0
2007-11-09 04:40:00,1.89116,1.89237,1.89092,1.8922,41000000.0
2007-11-09 04:45:00,1.89218,1.89229,1.89152,1.89214,43000000.0
2007-11-09 04:50:00,1.89203,1.89293,1.89143,1.8928,42000000.0
2007-11-09 04:55:00,1.89266,1.89325,1.89226,1.89325,39000000.0
2007-11-09 05:00:00,1.89309,1.89327,1.89263,1.89269,35000000.0
2007-11-09 05:05:00,1.89236,1.89319,1.89191,1.89194,40000000.0
2007-11-09 05:10:00,1.89214,1.89288,1.8918,1.89226,45000000.0
2007-11-09 05:15:00,1.89195,1.89223,1.89101,1.89163,43000000.0
2007-11-09 05:20:00,1.89183,1.89292,1.89183,1.89259,43000000.0
2007-11-09 05:25:00,1.89261,1.8927,1.89203,1.89235,38000000.0
2007-11-09 05:30:00,1.89206,1.89228,1.8916,1.89193,40000000.0
2007-11-09 05:35:00,1.89198,1.89207,1.89128,1.89137,39000000.0
2007-11-09 05:40:00,1.89137,1.89224,1.8904,1.891,40000000.0
2007-11-09 05:45:00,1.89097,1.89097,1.88958,1.89092,42000000.0
2007-11-09 05:50:00,1.89106,1.89188,1.88951,1.88951,42000000.0
2007-11-09 05:55:00,1.88958,1.89085,1.88958,1.89077,42000000.0
2007-11-09 06:00:00,1.89057,1.89095,1.8896,1.8908,37000000.0
2007-11-09 06:05:00,1.89098,1.89098,1.88997,1.8903,36000000.0
2007-11-09 06:10:00,1.89071,1.89122,1.89011,1.89101,42000000.0
2007-11-09 06:15:00,1.8911,1.89135,1.88957,1.89024,40000000.0
2007-11-09 06:20:00,1.89031,1.89051,1.88976,1.89016,44000000.0
2007-11-09 06:25:00,1.89032,1.89057,1.88976,1.89006,45000000.0
2007-11-09 06:30:00,1.89007,1.89081,1.88871,1.88907,36000000.0
2007-11-09 06:35:00,1.88945,1.8903,1.8894,1.88968,49000000.0
2007-11-09 06:40:00,1.8895,1.8895,1.88811,1.88811,42000000.0
2007-11-09 06:45:00,1.88838,1.88896,1.8873,1.88759,41000000.0
2007-11-09 06:50:00,1.88755,1.88904,1.88755,1.88872,43000000.0
2007-11-09 06:55:00,1.8892,1.88962,1.88899,1.88918,36000000.0
2007-11-09 07:00:00,1.88915,1.89032,1.88901,1.89032,38000000.0
2007-11-09 07:05:00,1.8901,1.89026,1.88942,1.88988,50000000.0
2007-11-09 07:10:00,1.88973,1.88975,1.88845,1.88919,39000000.0
2007-11-09 07:15:00,1.88881,1.88915,1.88759,1.88889,45000000.0
2007-11-09 07:20:00,1.88873,1.88896,1.88803,1.88812,46000000.0
2007-11-09 07:25:00,1.88824,1.8894,1.88725,1.88865,37000000.0
2007-11-09 07:30:00,1.88862,1.88879,1.88773,1.88773,43000000.0
2007-11-09 07:35:00,1.8879,1.88918,1.88782,1.88852,40000000.0
2007-11-09 07:40:00,1.8884,1.88855,1.88767,1.88769,42000000.0
2007-11-09 07:45:00,1.88756,1.88789,1.88725,1.88776,40000000.0
2007-11-09 07:50:00,1.88724,1.8874,1.88636,1.8873,45000000.0
2007-11-09 07:55:00,1.88771,1.89171,1.88771,1.89143,39000000.0
2007-11-09 08:00:00,1.89153,1.89328,1.89153,1.89204,41000000.0
2007-11-09 08:05:00,1.89201,1.89319,1.89171,1.89319,36000000.0
2007-11-09 08:10:00,1.89327,1.8939,1.89273,1.89284,40000000.0
2007-11-09 08:15:00,1.89332,1.89348,1.89232,1.89308,42000000.0
2007-11-09 08:20:00,1.89303,1.8932,1.89273,1.89279,38000000.0
2007-11-09 08:25:00,1.89269,1.89277,1.89094,1.89094,42000000.0
2007-11-09 08:30:00,1.89143,1.89539,1.89076,1.89539,41000000.0
2007-11-09 08:35:00,1.89568,1.89585,1.89329,1.89344,47000000.0
2007-11-09 08:40:00,1.8935,1.8935,1.8914,1.89199,47000000.0
2007-11-09 08:45:00,1.89173,1.89189,1.89007,1.89019,44000000.0
2007-11-09 08:50:00,1.89046,1.89233,1.89046,1.89196,40000000.0
2007-11-09 08:55:00,1.89151,1.89325,1.89151,1.89302,37000000.0
2007-11-09 09:00:00,1.89305,1.89309,1.89199,1.89256,41000000.0
2007-11-09 09:05:00,1.89249,1.89263,1.89141,1.89255,44000000.0
2007-11-09 09:10:00,1.89249,1.89249,1.89147,1.89202,44000000.0
2007-11-09 09:15:00,1.89204,1.8924,1.89179,1.8924,41000000.0
2007-11-09 09:20:00,1.89237,1.89251,1.89117,1.89124,38000000.0
2007-11-09 09:25:00,1.89124,1.89149,1.89102,1.89117,46000000.0
2007-11-09 09:30:00,1.89117,1.89262,1.89117,1.89143,36000000.0
2007-11-09 09:35:00,1.89127,1.8927,1.89054,1.8927,47000000.0
2007-11-09 09:40:00,1.89269,1.89269,1.89013,1.89056,46000000.0
2007-11-09 09:45:00,1.89039,1.89113,1.89002,1.89022,45000000.0
2007-11-09 09:50:00,1.89021,1.8907,1.88961,1.89051,44000000.0
2007-11-09 09:55:00,1.89059,1.89073,1.88983,1.88983,44000000.0
2007-11-09 10:00:00,1.88989,1.88992,1.88797,1.88814,44000000.0
2007-11-09 10:05:00,1.88842,1.88939,1.88842,1.88929,39000000.0
2007-11-09 10:10:00,1.88942,1.89106,1.88928,1.891,37000000.0
2007-11-09 10:15:00,1.89073,1.89084,1.88889,1.88909,45000000.0
2007-11-09 10:20:00,1.88904,1.88981,1.88848,1.88871,36000000.0
2007-11-09 10:25:00,1.88865,1.89001,1.88837,1.88966,45000000.0
2007-11-09 10:30:00,1.88969,1.89075,1.88949,1.88977,38000000.0
2007-11-09 10:35:00,1.88987,1.89182,1.88987,1.89182,41000000.0
2007-11-09 10:40:00,1.8922,1.89286,1.89205,1.89205,40000000.0
2007-11-09 10:45:00,1.89185,1.89268,1.89154,1.89268,40000000.0
2007-11-09 10:50:00,1.89259,1.89259,1.89133,1.89195,44000000.0
2007-11-09 10:55:00,1.89194,1.89238,1.89029,1.8919,40000000.0
2007-11-09 11:00:00,1.89217,1.89298,1.88986,1.89006,44000000.0
2007-11-09 11:05:00,1.89022,1.89368,1.88939,1.89368,39000000.0
2007-11-09 11:10:00,1.89386,1.89459,1.89303,1.8941,47000000.0
2007-11-09 11:15:00,1.89404,1.89408,1.89227,1.89243,42000000.0
2007-11-09 11:20:00,1.89259,1.89277,1.89169,1.89173,38000000.0
2007-11-09 11:25:00,1.89191,1.89203,1.89032,1.89052,42000000.0
2007-11-09 11:30:00,1.88998,1.89445,1.8897,1.89445,43000000.0
2007-11-09 11:35:00,1.89395,1.89395,1.89183,1.89218,44000000.0
2007-11-09 11:40:00,1.89206,1.89397,1.89178,1.89397,47000000.0
2007-11-09 11:45:00,1.89382,1.89499,1.89382,1.89451,44000000.0
2007-11-09 11:50:00,1.89481,1.89637,1.89475,1.89575,44000000.0
2007-11-09 11:55:00,1.89571,1.89882,1.89568,1.89803,43000000.0
2007-11-09 12:00:00,1.89855,1.90056,1.89851,1.89974,43000000.0
2007-11-09 12:05:00,1.8995,1.90122,1.89834,1.90122,42000000.0
2007-11-09 12:10:00,1.9019,1.90235,1.90058,1.90132,40000000.0
2007-11-09 12:15:00,1.90148,1.90175,1.90071,1.90157,44000000.0
2007-11-09 12:20:00,1.90185,1.90502,1.9018,1.90278,39000000.0
2007-11-09 12:25:00,1.90256,1.90325,1.90252,1.90304,45000000.0
2007-11-09 12:30:00,1.90402,1.90449,1.90254,1.90254,39000000.0
2007-11-09 12:35:00,1.90133,1.90616,1.90046,1.90598,42000000.0
2007-11-09 12:40:00,1.90497,1.90647,1.90465,1.90524,41000000.0
2007-11-09 12:45:00,1.9052,1.90809,1.9052,1.90796,47000000.0
2007-11-09 12:50:00,1.90805,1.90875,1.90597,1.90597,41000000.0
2007-11-09 12:55:00,1.90555,1.90696,1.90492,1.90696,37000000.0
2007-11-09 13:00:00,1.90734,1.90873,1.90526,1.90526,38000000.0
2007-11-09 13:05:00,1.90502,1.90533,1.90045,1.90045,39000000.0
2007-11-09 13:10:00,1.90046,1.90473,1.90021,1.90411,41000000.0
2007-11-09 13:15:00,1.9042,1.91036,1.90398,1.90956,43000000.0
2007-11-09 13:20:00,1.90959,1.91082,1.90826,1.90897,41000000.0
2007-11-09 13:25:00,1.90881,1.91121,1.90881,1.91026,67000000.0
2007-11-09 13:30:00,1.91013,1.91024,1.90851,1.90859,75000000.0
2007-11-09 13:35:00,1.90884,1.90904,1.90532,1.90663,84000000.0
2007-11-09 13:40:00,1.90599,1.90699,1.90514,1.90695,86000000.0
2007-11-09 13:45:00,1.90701,1.90732,1.90453,1.90594,104000000.0
2007-11-09 13:50:00,1.90663,1.90794,1.90614,1.90722,128000000.0
2007-11-09 13:55:00,1.90716,1.90831,1.90708,1.9082,124000000.0
2007-11-09 14:00:00,1.90751,1.908,1.904,1.904,144000000.0
2007-11-09 14:05:00,1.9034,1.90623,1.9034,1.90427,144000000.0
2007-11-09 14:10:00,1.90439,1.90517,1.90139,1.9016,101000000.0
2007-11-09 14:15:00,1.90129,1.90228,1.9007,1.90228,145000000.0
2007-11-09 14:20:00,1.9023,1.90383,1.90227,1.90323,143000000.0
2007-11-09 14:25:00,1.90322,1.904,1.90036,1.904,118000000.0
2007-11-09 14:30:00,1.90442,1.90506,1.90268,1.90288,128000000.0
2007-11-09 14:35:00,1.90236,1.903,1.90149,1.903,165000000.0
2007-11-09 14:40:00,1.90313,1.90631,1.90311,1.90631,141000000.0
2007-11-09 14:45:00,1.90648,1.90763,1.90562,1.90562,104000000.0
2007-11-09 14:50:00,1.90549,1.90748,1.9053,1.90743,126000000.0
2007-11-09 14:55:00,1.90767,1.9086,1.90634,1.90811,91000000.0
2007-11-09 15:00:00,1.90829,1.90829,1.90533,1.90575,131000000.0
2007-11-09 15:05:00,1.90491,1.90526,1.90367,1.90411,129000000.0
2007-11-09 15:10:00,1.90407,1.90461,1.90368,1.90461,160000000.0
2007-11-09 15:15:00,1.90474,1.90845,1.90474,1.90845,82000000.0
2007-11-09 15:20:00,1.90821,1.90821,1.90452,1.90479,110000000.0
2007-11-09 15:25:00,1.9047,1.90539,1.90143,1.90319,188000000.0
2007-11-09 15:30:00,1.90123,1.90702,1.9012,1.90467,208000000.0
2007-11-09 15:35:00,1.9044,1.90651,1.9044,1.90651,178000000.0
2007-11-09 15:40:00,1.90714,1.90899,1.90714,1.90829,180000000.0
2007-11-09 15:45:00,1.90879,1.90879,1.90664,1.90793,149000000.0
2007-11-09 15:50:00,1.90844,1.90844,1.90622,1.90622,112000000.0
2007-11-09 15:55:00,1.90558,1.90602,1.90448,1.90602,150000000.0
2007-11-09 16:00:00,1.90592,1.90622,1.90414,1.90452,200000000.0
2007-11-09 16:05:00,1.90468,1.90468,1.90106,1.90106,188000000.0
2007-11-09 16:10:00,1.90092,1.90288,1.90092,1.90277,169000000.0
2007-11-09 16:15:00,1.90299,1.90338,1.90251,1.90261,185000000.0
2007-11-09 16:20:00,1.90255,1.90353,1.90181,1.90353,231000000.0
2007-11-09 16:25:00,1.9042,1.90751,1.9042,1.90629,173000000.0
2007-11-09 16:30:00,1.90653,1.90741,1.90467,1.90471,183000000.0
2007-11-09 16:35:00,1.90498,1.91249,1.90498,1.91249,229000000.0
2007-11-09 16:40:00,1.91213,1.91213,1.90989,1.90989,218000000.0
2007-11-09 16:45:00,1.90959,1.91,1.90548,1.90548,236000000.0
2007-11-09 16:50:00,1.9046,1.90742,1.90357,1.90737,142000000.0
2007-11-09 16:55:00,1.90747,1.90747,1.90191,1.90311,178000000.0
2007-11-09 17:00:00,1.90373,1.90479,1.90303,1.90479,176000000.0
2007-11-09 17:05:00,1.90467,1.90467,1.90036,1.90049,206000000.0
2007-11-09 17:10:00,1.9015,1.90265,1.90022,1.90208,165000000.0
2007-11-09 17:15:00,1.90146,1.90284,1.9002,1.90181,139000000.0
2007-11-09 17:20:00,1.90181,1.9048,1.90163,1.9048,140000000.0
2007-11-09 17:25:00,1.90588,1.90688,1.90486,1.90505,157000000.0
2007-11-09 17:30:00,1.90464,1.90549,1.90314,1.90549,301000000.0
2007-11-09 17:35:00,1.90557,1.90581,1.9038,1.90391,233000000.0
2007-11-09 17:40:00,1.90398,1.9049,1.90345,1.90468,225000000.0
2007-11-09 17:45:00,1.90467,1.90764,1.90462,1.90756,303000000.0
2007-11-09 17:50:00,1.90749,1.90766,1.90672,1.90704,232000000.0
2007-11-09 17:55:00,1.90784,1.91103,1.90757,1.91101,196000000.0
2007-11-09 18:00:00,1.91089,1.91089,1.90735,1.90855,190000000.0
2007-11-09 18:05:00,1.90815,1.91182,1.90783,1.91182,196000000.0
2007-11-09 18:10:00,1.91259,1.91733,1.91237,1.91717,136000000.0
2007-11-09 18:15:00,1.91636,1.91636,1.91095,1.91095,226000000.0
2007-11-09 18:20:00,1.91097,1.91097,1.90692,1.90786,228000000.0
2007-11-09 18:25:00,1.90734,1.90978,1.90716,1.90802,151000000.0
2007-11-09 18:30:00,1.90802,1.91065,1.90794,1.91026,194000000.0
2007-11-09 18:35:00,1.91013,1.91114,1.90829,1.91107,273000000.0
2007-11-09 18:40:00,1.91094,1.91197,1.90932,1.91197,232000000.0
2007-11-09 18:45:00,1.91203,1.91239,1.90903,1.91123,216000000.0
2007-11-09 18:50:00,1.91149,1.91386,1.91149,1.91273,129000000.0
2007-11-09 18:55:00,1.91255,1.9126,1.91135,1.91135,98000000.0
2007-11-09 19:00:00,1.91136,1.91357,1.91136,1.91315,129000000.0
2007-11-09 19:05:00,1.91298,1.91391,1.91279,1.91368,232000000.0
2007-11-09 19:10:00,1.91358,1.91412,1.91216,1.91248,148000000.0
2007-11-09 19:15:00,1.91327,1.91393,1.91243,1.91342,123000000.0
2007-11-09 19:20:00,1.91401,1.91407,1.91248,1.91406,120000000.0
2007-11-09 19:25:00,1.91438,1.91496,1.91241,1.91316,216000000.0
2007-11-09 19:30:00,1.91321,1.91321,1.91219,1.91257,154000000.0
2007-11-09 19:35:00,1.91203,1.91237,1.90899,1.90971,91000000.0
2007-11-09 19:40:00,1.90954,1.91126,1.90877,1.91126,94000000.0
2007-11-09 19:45:00,1.91042,1.91051,1.9096,1.9102,118000000.0
2007-11-09 19:50:00,1.91045,1.91048,1.90947,1.90984,93000000.0
2007-11-09 19:55:00,1.90971,1.90971,1.90907,1.90941,106000000.0
2007-11-09 20:00:00,1.90989,1.91402,1.90989,1.9135,101000000.0
2007-11-09 20:05:00,1.91347,1.91409,1.9127,1.91344,97000000.0
2007-11-09 20:10:00,1.91354,1.91383,1.91233,1.91233,65000000.0
2007-11-09 20:15:00,1.91219,1.91318,1.91208,1.91272,70000000.0
2007-11-09 20:20:00,1.91273,1.91306,1.91207,1.91234,56000000.0
2007-11-09 20:25:00,1.91258,1.91289,1.9101,1.9103,76000000.0
2007-11-09 20:30:00,1.91045,1.91299,1.9103,1.91299,106000000.0
2007-11-09 20:35:00,1.9133,1.91341,1.9123,1.91319,60000000.0
2007-11-09 20:40:00,1.91351,1.91351,1.91274,1.91302,47000000.0
2007-11-09 20:45:00,1.913,1.913,1.91113,1.91173,61000000.0
2007-11-09 20:50:00,1.91169,1.91173,1.91103,1.91117,58000000.0
2007-11-09 20:55:00,1.91112,1.91189,1.91095,1.91121,56000000.0
2007-11-09 21:00:00,1.91161,1.91187,1.91007,1.91058,55000000.0
2007-11-09 21:05:00,1.91074,1.91104,1.91019,1.91019,46000000.0
2007-11-09 21:10:00,1.91013,1.91182,1.90958,1.91155,39000000.0
2007-11-09 21:15:00,1.9114,1.9114,1.90671,1.90671,42000000.0
2007-11-09 21:20:00,1.90703,1.9094,1.90526,1.90861,45000000.0
2007-11-09 21:25:00,1.90828,1.90828,1.90502,1.90502,88000000.0
2007-11-09 21:30:00,1.90527,1.90686,1.9048,1.90686,41000000.0
2007-11-09 21:35:00,1.90662,1.90953,1.90662,1.90886,77000000.0
2007-11-09 21:40:00,1.90917,1.91016,1.90836,1.91015,61000000.0
2007-11-09 21:45:00,1.91007,1.91125,1.91007,1.91063,47000000.0
2007-11-09 21:50:00,1.91085,1.91296,1.91043,1.91296,45000000.0
2007-11-09 21:55:00,1.91263,1.91381,1.91262,1.91331,72000000.0
2007-11-09 22:00:00,1.91315,1.91458,1.9129,1.91407,86000000.0
2007-11-09 22:05:00,1.91398,1.91431,1.91352,1.91352,82000000.0
2007-11-09 22:10:00,1.91381,1.91457,1.91347,1.91362,57000000.0
2007-11-09 22:15:00,1.91361,1.91409,1.91336,1.91399,51000000.0
2007-11-09 22:20:00,1.91349,1.91405,1.91302,1.91321,54000000.0
2007-11-09 22:25:00,1.91303,1.91323,1.91226,1.91249,43000000.0
2007-11-09 22:30:00,1.91262,1.9142,1.91078,1.91148,125000000.0
2007-11-09 22:35:00,1.91174,1.91374,1.91174,1.91329,79000000.0
2007-11-09 22:40:00,1.91313,1.91643,1.91293,1.91628,53000000.0
2007-11-09 22:45:00,1.91593,1.91595,1.91495,1.91554,60000000.0
2007-11-09 22:50:00,1.91532,1.91755,1.91525,1.91593,51000000.0
2007-11-09 22:55:00,1.91614,1.91961,1.91569,1.91961,40000000.0
2007-11-09 23:00:00,1.9211,1.92192,1.9202,1.92192,49000000.0
2007-11-09 23:05:00,1.92189,1.92346,1.92184,1.92312,49000000.0
2007-11-09 23:10:00,1.92301,1.92301,1.92134,1.92286,40000000.0
2007-11-09 23:15:00,1.92259,1.92317,1.92238,1.92273,46000000.0
2007-11-09 23:20:00,1.92177,1.92268,1.92101,1.92197,38000000.0
2007-11-09 23:25:00,1.92217,1.92237,1.92117,1.92119,56000000.0
2007-11-09 23:30:00,1.92087,1.92104,1.91955,1.91995,56000000.0
2007-11-09 23:35:00,1.92004,1.92023,1.91907,1.91991,48000000.0
2007-11-09 23:40:00,1.9199,1.92057,1.9199,1.91998,64000000.0
2007-11-09 23:45:00,1.92003,1.92178,1.91968,1.92178,43000000.0
2007-11-09 23:50:00,1.92182,1.92236,1.92125,1.92128,42000000.0
2007-11-09 23:55:00,1.92213,1.92281,1.91863,1.91863,72000000.0
2007-11-12 00:00:00,1.92892,1.93156,1.91902,1.93156,46000000.0
2007-11-12 00:05:00,1.93287,1.93367,1.93254,1.93359,43000000.0
2007-11-12 00:10:00,1.93337,1.93337,1.93212,1.93302,58000000.0
2007-11-12 00:15:00,1.93302,1.93789,1.93296,1.93698,42000000.0
2007-11-12 00:20:00,1.93663,1.93966,1.93632,1.93835,40000000.0
2007-11-12 00:25:00,1.93846,1.9397,1.93752,1.93853,46000000.0
2007-11-12 00:30:00,1.93845,1.93856,1.93468,1.93535,53000000.0
2007-11-12 00:35:00,1.93568,1.93693,1.93419,1.93419,38000000.0
2007-11-12 00:40:00,1.93307,1.93417,1.93175,1.9328,41000000.0
2007-11-12 00:45:00,1.93285,1.93345,1.9269,1.92701,51000000.0
2007-11-12 00:50:00,1.92658,1.93018,1.92658,1.92985,46000000.0
2007-11-12 00:55:00,1.93025,1.93063,1.92989,1.92996,43000000.0
2007-11-12 01:00:00,1.92931,1.92931,1.92801,1.9285,54000000.0
2007-11-12 01:05:00,1.92845,1.92894,1.92715,1.92749,43000000.0
2007-11-12 01:10:00,1.92786,1.92815,1.92654,1.92654,47000000.0
2007-11-12 01:15:00,1.92644,1.92833,1.92626,1.92744,46000000.0
2007-11-12 01:20:00,1.92772,1.92918,1.92772,1.92917,42000000.0
2007-11-12 01:25:00,1.92924,1.92933,1.92485,1.92485,57000000.0
2007-11-12 01:30:00,1.92481,1.92667,1.92344,1.92608,71000000.0
2007-11-12 01:35:00,1.92579,1.92681,1.92549,1.92556,48000000.0
2007-11-12 01:40:00,1.92552,1.92604,1.92491,1.92491,40000000.0
2007-11-12 01:45:00,1.92436,1.92463,1.92373,1.92389,43000000.0
2007-11-12 01:50:00,1.92376,1.92662,1.92376,1.92662,55000000.0
2007-11-12 01:55:00,1.92706,1.9281,1.92586,1.9259,59000000.0
2007-11-12 02:00:00,1.92609,1.92667,1.92357,1.92434,59000000.0
2007-11-12 02:05:00,1.92422,1.92493,1.92225,1.92295,55000000.0
2007-11-12 02:10:00,1.92314,1.92383,1.92293,1.923,43000000.0
2007-11-12 02:15:00,1.92298,1.92309,1.92153,1.92162,40000000.0
2007-11-12 02:20:00,1.92179,1.92214,1.92156,1.92214,48000000.0
2007-11-12 02:25:00,1.92223,1.92457,1.92202,1.92398,71000000.0
2007-11-12 02:30:00,1.92304,1.92766,1.92254,1.9271,57000000.0
2007-11-12 02:35:00,1.92578,1.92578,1.92336,1.925,42000000.0
2007-11-12 02:40:00,1.9248,1.9256,1.92362,1.92362,46000000.0
2007-11-12 02:45:00,1.92328,1.92688,1.9232,1.92627,47000000.0
2007-11-12 02:50:00,1.9262,1.927,1.92591,1.92677,43000000.0
2007-11-12 02:55:00,1.92679,1.9292,1.92679,1.92771,54000000.0
2007-11-12 03:00:00,1.92778,1.92778,1.92593,1.92626,43000000.0
2007-11-12 03:05:00,1.92626,1.92654,1.92555,1.92633,46000000.0
2007-11-12 03:10:00,1.92614,1.92742,1.92524,1.92701,51000000.0
2007-11-12 03:15:00,1.92696,1.92747,1.92642,1.92668,41000000.0
2007-11-12 03:20:00,1.92667,1.92716,1.92496,1.92693,38000000.0
2007-11-12 03:25:00,1.927,1.927,1.92557,1.92639,53000000.0
2007-11-12 03:30:00,1.92613,1.92706,1.92613,1.92657,46000000.0
2007-11-12 03:35:00,1.92666,1.92772,1.92601,1.9274,40000000.0
2007-11-12 03:40:00,1.92757,1.93219,1.92757,1.93093,42000000.0
2007-11-12 03:45:00,1.93189,1.93248,1.93068,1.93162,58000000.0
2007-11-12 03:50:00,1.93166,1.93209,1.9292,1.92949,43000000.0
2007-11-12 03:55:00,1.92921,1.93391,1.92871,1.93391,46000000.0
2007-11-12 04:00:00,1.93444,1.93444,1.93162,1.93228,72000000.0
2007-11-12 04:05:00,1.93282,1.93582,1.93215,1.93218,42000000.0
2007-11-12 04:10:00,1.93225,1.93284,1.93067,1.93074,43000000.0
2007-11-12 04:15:00,1.93074,1.93175,1.93037,1.93175,64000000.0
2007-11-12 04:20:00,1.93199,1.93256,1.92963,1.93045,48000000.0
2007-11-12 04:25:00,1.93068,1.93092,1.93004,1.93042,56000000.0
2007-11-12 04:30:00,1.93059,1.93161,1.93059,1.93088,56000000.0
2007-11-12 04:35:00,1.93088,1.93133,1.93022,1.93022,38000000.0
2007-11-12 04:40:00,1.93004,1.93052,1.92958,1.92958,46000000.0
2007-11-12 04:45:00,1.92992,1.93226,1.92962,1.93153,40000000.0
2007-11-12 04:50:00,1.93143,1.9322,1.93034,1.93065,49000000.0
2007-11-12 04:55:00,1.93098,1.93134,1.92927,1.92945,49000000.0
2007-11-12 05:00:00,1.92903,1.93065,1.92889,1.92889,40000000.0
2007-11-12 05:05:00,1.9295,1.93119,1.92933,1.93054,51000000.0
2007-11-12 05:10:00,1.93089,1.93131,1.92999,1.93033,60000000.0
2007-11-12 05:15:00,1.931,1.93256,1.93036,1.93256,53000000.0
2007-11-12 05:20:00,1.93269,1.93597,1.93189,1.93438,79000000.0
2007-11-12 05:25:00,1.93411,1.93411,1.93033,1.93364,125000000.0
2007-11-12 05:30:00,1.93367,1.9353,1.93338,1.93373,43000000.0
2007-11-12 05:35:00,1.93404,1.9414,1.93404,1.93563,54000000.0
2007-11-12 05:40:00,1.93525,1.94043,1.93525,1.93826,51000000.0
2007-11-12 05:45:00,1.93758,1.93895,1.93693,1.93824,57000000.0
2007-11-12 05:50:00,1.93815,1.93883,1.9357,1.93871,82000000.0
2007-11-12 05:55:00,1.93845,1.93942,1.93752,1.9385,86000000.0
2007-11-12 06:00:00,1.93838,1.94146,1.93838,1.94091,72000000.0
2007-11-12 06:05:00,1.94066,1.94168,1.94062,1.94163,45000000.0
2007-11-12 06:10:00,1.94157,1.94157,1.94027,1.94092,47000000.0
2007-11-12 06:15:00,1.94099,1.94273,1.94099,1.94201,61000000.0
2007-11-12 06:20:00,1.94208,1.94484,1.94188,1.9445,77000000.0
2007-11-12 06:25:00,1.9444,1.9444,1.94316,1.94316,41000000.0
2007-11-12 06:30:00,1.94314,1.94316,1.94022,1.94022,88000000.0
2007-11-12 06:35:00,1.94001,1.94159,1.94001,1.94159,45000000.0
2007-11-12 06:40:00,1.94139,1.94204,1.941,1.94195,42000000.0
2007-11-12 06:45:00,1.94183,1.94391,1.94104,1.94265,39000000.0
2007-11-12 06:50:00,1.94224,1.94362,1.94224,1.94362,46000000.0
2007-11-12 06:55:00,1.94346,1.94551,1.9434,1.94537,55000000.0
2007-11-12 07:00:00,1.94554,1.94554,1.94373,1.94379,56000000.0
2007-11-12 07:05:00,1.94344,1.94421,1.94322,1.94322,58000000.0
2007-11-12 07:10:00,1.94233,1.94233,1.93875,1.93988,61000000.0
2007-11-12 07:15:00,1.93979,1.94043,1.93917,1.93979,47000000.0
2007-11-12 07:20:00,1.93941,1.93951,1.93675,1.93845,60000000.0
2007-11-12 07:25:00,1.93818,1.9388,1.93792,1.93834,106000000.0
2007-11-12 07:30:00,1.93845,1.93855,1.93652,1.93668,76000000.0
2007-11-12 07:35:00,1.93685,1.93782,1.93663,1.93703,56000000.0
2007-11-12 07:40:00,1.93715,1.93744,1.93566,1.93566,70000000.0
2007-11-12 07:45:00,1.93542,1.93542,1.93281,1.93365,65000000.0
2007-11-12 07:50:00,1.93326,1.93329,1.93007,1.93219,97000000.0
2007-11-12 07:55:00,1.93215,1.93253,1.93086,1.93088,101000000.0
2007-11-12 08:00:00,1.93154,1.93442,1.93154,1.93402,106000000.0
2007-11-12 08:05:00,1.93404,1.93412,1.93325,1.93396,93000000.0
2007-11-12 08:10:00,1.93404,1.93595,1.93386,1.93543,118000000.0
2007-11-12 08:15:00,1.93544,1.93657,1.9354,1.93606,94000000.0
2007-11-12 08:20:00,1.93618,1.93712,1.93618,1.93651,91000000.0
2007-11-12 08:25:00,1.93625,1.93682,1.93533,1.93578,154000000.0
2007-11-12 08:30:00,1.9359,1.93618,1.93527,1.93542,216000000.0
2007-11-12 08:35:00,1.9354,1.9354,1.93388,1.9345,120000000.0
2007-11-12 08:40:00,1.93435,1.93441,1.93281,1.93419,123000000.0
2007-11-12 08:45:00,1.93401,1.93401,1.93108,1.93108,148000000.0
2007-11-12 08:50:00,1.93122,1.93412,1.93122,1.93412,232000000.0
2007-11-12 08:55:00,1.93379,1.93397,1.93323,1.93368,129000000.0
2007-11-12 09:00:00,1.93402,1.93498,1.93401,1.93453,98000000.0
2007-11-12 09:05:00,1.93524,1.9368,1.93385,1.93435,129000000.0
2007-11-12 09:10:00,1.9336,1.93503,1.93304,1.93304,216000000.0
2007-11-12 09:15:00,1.93311,1.93405,1.93168,1.93244,232000000.0
2007-11-12 09:20:00,1.93268,1.93277,1.92958,1.9297,273000000.0
2007-11-12 09:25:00,1.92991,1.93016,1.92742,1.92813,194000000.0
2007-11-12 09:30:00,1.92783,1.92918,1.92764,1.92894,151000000.0
2007-11-12 09:35:00,1.92909,1.92943,1.92621,1.92816,228000000.0
2007-11-12 09:40:00,1.92781,1.92781,1.92514,1.92634,226000000.0
2007-11-12 09:45:00,1.92683,1.92732,1.92638,1.92657,136000000.0
2007-11-12 09:50:00,1.92654,1.9274,1.926,1.92692,196000000.0
2007-11-12 09:55:00,1.92692,1.92935,1.92692,1.92896,190000000.0
2007-11-12 10:00:00,1.92884,1.92884,1.92744,1.92776,196000000.0
2007-11-12 10:05:00,1.92797,1.92797,1.92548,1.92552,232000000.0
2007-11-12 10:10:00,1.92566,1.92833,1.92562,1.92833,303000000.0
2007-11-12 10:15:00,1.92855,1.92996,1.92796,1.92992,225000000.0
2007-11-12 10:20:00,1.9294,1.93085,1.9294,1.93038,233000000.0
2007-11-12 10:25:00,1.93062,1.93132,1.93014,1.93034,301000000.0
2007-11-12 10:30:00,1.92996,1.93309,1.92996,1.93273,157000000.0
2007-11-12 10:35:00,1.93266,1.93266,1.93085,1.9314,140000000.0
2007-11-12 10:40:00,1.93196,1.93275,1.93184,1.93205,139000000.0
2007-11-12 10:45:00,1.93275,1.93275,1.93166,1.93198,165000000.0
2007-11-12 10:50:00,1.93157,1.93193,1.93099,1.93099,206000000.0
2007-11-12 10:55:00,1.93095,1.93168,1.9301,1.93163,176000000.0
2007-11-12 11:00:00,1.93166,1.93199,1.92903,1.93018,178000000.0
2007-11-12 11:05:00,1.92999,1.93027,1.92871,1.92871,142000000.0
2007-11-12 11:10:00,1.92919,1.92935,1.92703,1.92703,236000000.0
2007-11-12 11:15:00,1.92688,1.9297,1.92688,1.92826,218000000.0
2007-11-12 11:20:00,1.92818,1.92843,1.92669,1.92703,229000000.0
2007-11-12 11:25:00,1.92694,1.92827,1.92689,1.92777,183000000.0
2007-11-12 11:30:00,1.92771,1.92771,1.92568,1.9272,173000000.0
2007-11-12 11:35:00,1.92743,1.92798,1.92725,1.92745,231000000.0
2007-11-12 11:40:00,1.92742,1.92743,1.92655,1.92668,185000000.0
2007-11-12 11:45:00,1.92643,1.9272,1.92613,1.92676,169000000.0
2007-11-12 11:50:00,1.92661,1.92686,1.92405,1.92405,188000000.0
2007-11-12 11:55:00,1.92405,1.92813,1.92405,1.92813,200000000.0
2007-11-12 12:00:00,1.92804,1.92804,1.92545,1.92563,150000000.0
2007-11-12 12:05:00,1.92566,1.92571,1.92435,1.92435,112000000.0
2007-11-12 12:10:00,1.92437,1.92451,1.92232,1.92441,149000000.0
2007-11-12 12:15:00,1.92449,1.92515,1.92409,1.92458,180000000.0
2007-11-12 12:20:00,1.92462,1.92509,1.92418,1.92509,178000000.0
2007-11-12 12:25:00,1.92542,1.92577,1.92283,1.92287,208000000.0
2007-11-12 12:30:00,1.92466,1.92596,1.92293,1.92537,188000000.0
2007-11-12 12:35:00,1.92543,1.9275,1.92525,1.92729,110000000.0
2007-11-12 12:40:00,1.92741,1.93076,1.92741,1.9293,82000000.0
2007-11-12 12:45:00,1.92919,1.933,1.92909,1.93144,160000000.0
2007-11-12 12:50:00,1.93088,1.93298,1.9307,1.93287,129000000.0
2007-11-12 12:55:00,1.93319,1.93532,1.93311,1.93409,131000000.0
2007-11-12 13:00:00,1.93412,1.93609,1.93412,1.93572,91000000.0
2007-11-12 13:05:00,1.9356,1.9356,1.9336,1.93373,126000000.0
2007-11-12 13:10:00,1.93407,1.93863,1.93405,1.93735,104000000.0
2007-11-12 13:15:00,1.93739,1.93822,1.93696,1.93714,141000000.0
2007-11-12 13:20:00,1.93721,1.93888,1.93678,1.93838,165000000.0
2007-11-12 13:25:00,1.93839,1.93919,1.93424,1.9344,128000000.0
2007-11-12 13:30:00,1.93434,1.93534,1.93425,1.93534,118000000.0
2007-11-12 13:35:00,1.93553,1.93553,1.9335,1.93377,143000000.0
2007-11-12 13:40:00,1.93354,1.93558,1.93354,1.93508,145000000.0
2007-11-12 13:45:00,1.93524,1.93663,1.9352,1.93565,101000000.0
2007-11-12 13:50:00,1.93551,1.93811,1.9351,1.93811,144000000.0
2007-11-12 13:55:00,1.93906,1.94412,1.93906,1.94412,144000000.0
2007-11-12 14:00:00,1.94446,1.94481,1.94263,1.94263,124000000.0
2007-11-12 14:05:00,1.9426,1.94453,1.94235,1.9427,128000000.0
2007-11-12 14:10:00,1.94234,1.94366,1.94162,1.94361,104000000.0
2007-11-12 14:15:00,1.94424,1.94941,1.94424,1.9489,86000000.0
2007-11-12 14:20:00,1.94747,1.94782,1.94583,1.94763,84000000.0
2007-11-12 14:25:00,1.9481,1.95276,1.9481,1.95253,75000000.0
2007-11-12 14:30:00,1.9526,1.95291,1.95123,1.9522,67000000.0
2007-11-12 14:35:00,1.95201,1.95292,1.94991,1.95056,41000000.0
2007-11-12 14:40:00,1.95018,1.95081,1.94766,1.94795,43000000.0
2007-11-12 14:45:00,1.94762,1.9488,1.94734,1.9488,41000000.0
2007-11-12 14:50:00,1.94842,1.94854,1.94784,1.94854,39000000.0
2007-11-12 14:55:00,1.94863,1.94895,1.94794,1.94833,38000000.0
2007-11-12 15:00:00,1.94938,1.95049,1.94856,1.94937,37000000.0
2007-11-12 15:05:00,1.94924,1.95154,1.94882,1.95143,41000000.0
2007-11-12 15:10:00,1.95191,1.95282,1.95075,1.95106,47000000.0
2007-11-12 15:15:00,1.95128,1.95297,1.95103,1.95294,41000000.0
2007-11-12 15:20:00,1.95274,1.95301,1.95255,1.95272,42000000.0
2007-11-12 15:25:00,1.95253,1.95322,1.95253,1.95312,39000000.0
2007-11-12 15:30:00,1.95316,1.95316,1.95121,1.95154,45000000.0
2007-11-12 15:35:00,1.95156,1.95279,1.9504,1.95257,39000000.0
2007-11-12 15:40:00,1.95279,1.95279,1.9512,1.95155,44000000.0
2007-11-12 15:45:00,1.95176,1.95243,1.95114,1.95229,40000000.0
2007-11-12 15:50:00,1.95228,1.95417,1.95186,1.95394,42000000.0
2007-11-12 15:55:00,1.95395,1.95445,1.95284,1.95284,43000000.0
2007-11-12 16:00:00,1.95297,1.95349,1.95171,1.9525,43000000.0
2007-11-12 16:05:00,1.95275,1.9542,1.95079,1.95088,44000000.0
2007-11-12 16:10:00,1.95022,1.95047,1.94901,1.9497,44000000.0
2007-11-12 16:15:00,1.94996,1.95135,1.94913,1.95135,47000000.0
2007-11-12 16:20:00,1.95125,1.95125,1.94909,1.95008,44000000.0
2007-11-12 16:25:00,1.95068,1.95068,1.94964,1.94965,43000000.0
2007-11-12 16:30:00,1.9496,1.94968,1.94618,1.94775,42000000.0
2007-11-12 16:35:00,1.94876,1.94876,1.9436,1.94398,38000000.0
2007-11-12 16:40:00,1.94391,1.94515,1.94299,1.94515,42000000.0
2007-11-12 16:45:00,1.94508,1.94561,1.94482,1.94516,47000000.0
2007-11-12 16:50:00,1.94503,1.94764,1.94472,1.94647,39000000.0
2007-11-12 16:55:00,1.94604,1.94695,1.94452,1.9468,44000000.0
2007-11-12 17:00:00,1.9473,1.94923,1.94667,1.94918,40000000.0
2007-11-12 17:05:00,1.94923,1.94937,1.94816,1.94831,44000000.0
2007-11-12 17:10:00,1.94826,1.94826,1.94333,1.94473,40000000.0
2007-11-12 17:15:00,1.94493,1.94493,1.94212,1.94329,40000000.0
2007-11-12 17:20:00,1.94317,1.94482,1.94265,1.94439,41000000.0
2007-11-12 17:25:00,1.94427,1.94517,1.94337,1.94509,38000000.0
2007-11-12 17:30:00,1.94536,1.94702,1.94536,1.94699,45000000.0
2007-11-12 17:35:00,1.94705,1.94705,1.94229,1.94229,36000000.0
2007-11-12 17:40:00,1.94236,1.94269,1.9417,1.94232,45000000.0
2007-11-12 17:45:00,1.94278,1.94278,1.94129,1.94268,37000000.0
2007-11-12 17:50:00,1.94282,1.94375,1.94279,1.94356,39000000.0
2007-11-12 17:55:00,1.94342,1.94436,1.94342,1.94436,44000000.0
2007-11-12 18:00:00,1.94409,1.94492,1.94166,1.94166,44000000.0
2007-11-12 18:05:00,1.94173,1.94268,1.9416,1.9419,44000000.0
2007-11-12 18:10:00,1.94256,1.94293,1.94162,1.94213,45000000.0
2007-11-12 18:15:00,1.94191,1.94342,1.94025,1.94325,46000000.0
2007-11-12 18:20:00,1.94258,1.94279,1.94023,1.94241,47000000.0
2007-11-12 18:25:00,1.94199,1.94275,1.94098,1.941,36000000.0
2007-11-12 18:30:00,1.94121,1.94166,1.94042,1.94131,46000000.0
2007-11-12 18:35:00,1.94156,1.94167,1.93953,1.94091,38000000.0
2007-11-12 18:40:00,1.94058,1.94264,1.94046,1.94165,41000000.0
2007-11-12 18:45:00,1.94161,1.94161,1.94024,1.94099,44000000.0
2007-11-12 18:50:00,1.94108,1.94182,1.94096,1.94169,44000000.0
2007-11-12 18:55:00,1.94173,1.94179,1.94126,1.94179,41000000.0
2007-11-12 19:00:00,1.94189,1.94281,1.94169,1.94218,37000000.0
2007-11-12 19:05:00,1.94201,1.94201,1.93985,1.94009,40000000.0
2007-11-12 19:10:00,1.94005,1.94172,1.93988,1.94062,44000000.0
2007-11-12 19:15:00,1.94084,1.94098,1.93999,1.94016,47000000.0
2007-11-12 19:20:00,1.94004,1.94004,1.93716,1.93732,47000000.0
2007-11-12 19:25:00,1.9373,1.9373,1.93564,1.93609,41000000.0
2007-11-12 19:30:00,1.93584,1.93718,1.93584,1.9361,42000000.0
2007-11-12 19:35:00,1.93631,1.93634,1.93594,1.93607,38000000.0
2007-11-12 19:40:00,1.93653,1.93715,1.93625,1.93715,42000000.0
2007-11-12 19:45:00,1.93722,1.93756,1.93628,1.93632,40000000.0
2007-11-12 19:50:00,1.93614,1.93796,1.93614,1.93796,36000000.0
2007-11-12 19:55:00,1.93806,1.93973,1.93806,1.93908,41000000.0
2007-11-12 20:00:00,1.93936,1.93952,1.93734,1.93835,39000000.0
2007-11-12 20:05:00,1.93788,1.93808,1.93597,1.93597,45000000.0
2007-11-12 20:10:00,1.93615,1.93646,1.93585,1.93617,40000000.0
2007-11-12 20:15:00,1.93602,1.93723,1.93602,1.93717,42000000.0
2007-11-12 20:20:00,1.93681,1.93681,1.93609,1.93618,40000000.0
2007-11-12 20:25:00,1.93615,1.93642,1.93413,1.93429,43000000.0
2007-11-12 20:30:00,1.93423,1.93457,1.93401,1.93431,37000000.0
2007-11-12 20:35:00,1.93394,1.93552,1.93394,1.93524,46000000.0
2007-11-12 20:40:00,1.93516,1.93616,1.93473,1.93513,45000000.0
2007-11-12 20:45:00,1.93554,1.93779,1.93518,1.9371,39000000.0
2007-11-12 20:50:00,1.93757,1.9386,1.93669,1.9386,50000000.0
2007-11-12 20:55:00,1.93955,1.94082,1.93955,1.93976,38000000.0
2007-11-12 21:00:00,1.94009,1.94222,1.93936,1.94217,36000000.0
2007-11-12 21:05:00,1.94223,1.94243,1.94114,1.94127,43000000.0
2007-11-12 21:10:00,1.94129,1.943,1.94114,1.94281,41000000.0
2007-11-12 21:15:00,1.94363,1.94604,1.94296,1.94385,42000000.0
2007-11-12 21:20:00,1.94459,1.94459,1.94193,1.94253,49000000.0
2007-11-12 21:25:00,1.94276,1.94644,1.94265,1.94479,36000000.0
2007-11-12 21:30:00,1.94443,1.94443,1.94149,1.94149,45000000.0
2007-11-12 21:35:00,1.94156,1.94159,1.93997,1.94048,44000000.0
2007-11-12 21:40:00,1.9403,1.94047,1.93937,1.94019,40000000.0
2007-11-12 21:45:00,1.94112,1.94127,1.93962,1.93988,42000000.0
2007-11-12 21:50:00,1.94004,1.94095,1.93963,1.94089,36000000.0
2007-11-12 21:55:00,1.94074,1.94151,1.94056,1.94075,37000000.0
2007-11-12 22:00:00,1.94116,1.94258,1.94106,1.94258,42000000.0
2007-11-12 22:05:00,1.94235,1.94235,1.94124,1.94201,42000000.0
2007-11-12 22:10:00,1.94129,1.94168,1.94097,1.94097,42000000.0
2007-11-12 22:15:00,1.9411,1.94163,1.94043,1.94043,40000000.0
2007-11-12 22:20:00,1.94065,1.94342,1.94054,1.94342,39000000.0
2007-11-12 22:25:00,1.9426,1.94334,1.94118,1.94235,40000000.0
2007-11-12 22:30:00,1.942,1.94361,1.94129,1.9434,38000000.0
2007-11-12 22:35:00,1.94335,1.94354,1.94274,1.94324,43000000.0
2007-11-12 22:40:00,1.94301,1.94349,1.94283,1.94287,43000000.0
2007-11-12 22:45:00,1.94342,1.94749,1.94342,1.94709,45000000.0
2007-11-12 22:50:00,1.94764,1.94832,1.94691,1.94691,40000000.0
2007-11-12 22:55:00,1.94852,1.95187,1.94852,1.95107,35000000.0
2007-11-12 23:00:00,1.95217,1.95378,1.94729,1.94807,39000000.0
2007-11-12 23:05:00,1.94826,1.95,1.94802,1.94826,42000000.0
2007-11-12 23:10:00,1.94835,1.94932,1.94794,1.94928,43000000.0
2007-11-12 23:15:00,1.94907,1.95074,1.9476,1.9476,41000000.0
2007-11-12 23:20:00,1.94709,1.94718,1.94603,1.94616,44000000.0
2007-11-12 23:25:00,1.94569,1.94713,1.94545,1.94577,43000000.0
2007-11-12 23:30:00,1.94653,1.94684,1.94535,1.94661,41000000.0
2007-11-12 23:35:00,1.94666,1.94813,1.94571,1.94813,43000000.0
2007-11-12 23:40:00,1.94846,1.94846,1.94617,1.94619,34000000.0
2007-11-12 23:45:00,1.94676,1.94884,1.94676,1.94884,40000000.0
2007-11-12 23:50:00,1.94879,1.95198,1.94879,1.95053,44000000.0
2007-11-12 23:55:00,1.95023,1.95276,1.95012,1.95276,41000000.0
2007-11-13 00:00:00,1.95214,1.95221,1.94985,1.95183,37000000.0
2007-11-13 00:05:00,1.95197,1.95208,1.94994,1.95037,41000000.0
2007-11-13 00:10:00,1.95048,1.95085,1.94887,1.94887,39000000.0
2007-11-13 00:15:00,1.94817,1.94829,1.94529,1.94547,42000000.0
2007-11-13 00:20:00,1.94535,1.94758,1.94509,1.94739,44000000.0
2007-11-13 00:25:00,1.94693,1.94993,1.94617,1.94969,37000000.0
2007-11-13 00:30:00,1.94952,1.95031,1.94805,1.94933,43000000.0
2007-11-13 00:35:00,1.94883,1.94959,1.94721,1.94904,36000000.0
2007-11-13 00:40:00,1.94867,1.94867,1.94568,1.94574,42000000.0
2007-11-13 00:45:00,1.94617,1.94835,1.94617,1.9479,46000000.0
2007-11-13 00:50:00,1.94766,1.94766,1.94496,1.9451,36000000.0
2007-11-13 00:55:00,1.94477,1.94589,1.94446,1.94561,36000000.0
2007-11-13 01:00:00,1.94541,1.9481,1.94541,1.9467,41000000.0
2007-11-13 01:05:00,1.94611,1.94684,1.94547,1.94659,41000000.0
2007-11-13 01:10:00,1.94647,1.94807,1.94632,1.94807,45000000.0
2007-11-13 01:15:00,1.94816,1.94821,1.94533,1.94586,41000000.0
2007-11-13 01:20:00,1.94575,1.94575,1.94453,1.94551,40000000.0
2007-11-13 01:25:00,1.94578,1.94673,1.94548,1.94673,36000000.0
2007-11-13 01:30:00,1.94683,1.94683,1.94534,1.94553,40000000.0
2007-11-13 01:35:00,1.94473,1.94499,1.94324,1.94324,42000000.0
2007-11-13 01:40:00,1.94379,1.94538,1.9435,1.94475,43000000.0
2007-11-13 01:45:00,1.94474,1.94514,1.94398,1.94502,41000000.0
2007-11-13 01:50:00,1.94521,1.94522,1.94134,1.94137,43000000.0
2007-11-13 01:55:00,1.94116,1.94236,1.93885,1.94226,41000000.0
2007-11-13 02:00:00,1.94255,1.94505,1.94255,1.94378,59000000.0
2007-11-13 02:05:00,1.94337,1.94337,1.94103,1.94193,55000000.0
2007-11-13 02:10:00,1.94168,1.94209,1.9401,1.94012,43000000.0
2007-11-13 02:15:00,1.93982,1.93982,1.93804,1.93896,40000000.0
2007-11-13 02:20:00,1.93883,1.94042,1.93869,1.93952,48000000.0
2007-11-13 02:25:00,1.93946,1.9399,1.93768,1.93875,71000000.0
2007-11-13 02:30:00,1.93876,1.93876,1.93686,1.93723,57000000.0
2007-11-13 02:35:00,1.93714,1.9386,1.93705,1.93852,42000000.0
2007-11-13 02:40:00,1.93788,1.9407,1.93785,1.93881,48000000.0
2007-11-13 02:45:00,1.93901,1.94072,1.93886,1.94018,47000000.0
2007-11-13 02:50:00,1.94041,1.94066,1.93977,1.94022,43000000.0
2007-11-13 02:55:00,1.9402,1.9422,1.93999,1.94108,54000000.0
2007-11-13 03:00:00,1.94106,1.94208,1.94006,1.94208,43000000.0
2007-11-13 03:05:00,1.94188,1.9422,1.94086,1.94105,46000000.0
2007-11-13 03:10:00,1.94101,1.94159,1.94036,1.94052,51000000.0
2007-11-13 03:15:00,1.94033,1.94062,1.93957,1.9402,41000000.0
2007-11-13 03:20:00,1.94038,1.9405,1.93703,1.93878,38000000.0
2007-11-13 03:25:00,1.93846,1.93861,1.93678,1.93684,53000000.0
2007-11-13 03:30:00,1.93601,1.93608,1.9345,1.93589,46000000.0
2007-11-13 03:35:00,1.93573,1.93587,1.93436,1.93494,40000000.0
2007-11-13 03:40:00,1.93511,1.93511,1.93152,1.93152,42000000.0
2007-11-13 03:45:00,1.93196,1.93368,1.93189,1.93355,58000000.0
2007-11-13 03:50:00,1.93321,1.93359,1.93091,1.93096,43000000.0
2007-11-13 03:55:00,1.93088,1.93328,1.92875,1.93328,46000000.0
2007-11-13 04:00:00,1.93344,1.93378,1.932,1.9333,72000000.0
2007-11-13 04:05:00,1.93361,1.93387,1.93206,1.93206,42000000.0
2007-11-13 04:10:00,1.93202,1.9332,1.93144,1.93213,43000000.0
2007-11-13 04:15:00,1.93222,1.93255,1.93047,1.93047,64000000.0
2007-11-13 04:20:00,1.93027,1.9305,1.92817,1.92817,48000000.0
2007-11-13 04:25:00,1.92799,1.92832,1.92748,1.92785,56000000.0
2007-11-13 04:30:00,1.92803,1.92966,1.92751,1.92889,56000000.0
2007-11-13 04:35:00,1.92886,1.92911,1.92875,1.92897,38000000.0
2007-11-13 04:40:00,1.92884,1.92887,1.92789,1.92887,46000000.0
2007-11-13 04:45:00,1.92895,1.93082,1.92843,1.9306,40000000.0
2007-11-13 04:50:00,1.93043,1.93069,1.93009,1.93038,49000000.0
2007-11-13 04:55:00,1.93095,1.93462,1.93095,1.93264,49000000.0
2007-11-13 05:00:00,1.93241,1.93241,1.92964,1.93009,40000000.0
2007-11-13 05:05:00,1.93022,1.93064,1.92976,1.93064,51000000.0
2007-11-13 05:10:00,1.93074,1.93079,1.93011,1.93055,60000000.0
2007-11-13 05:15:00,1.93088,1.93145,1.93057,1.93138,53000000.0
2007-11-13 05:20:00,1.93157,1.93173,1.93109,1.93138,82000000.0
2007-11-13 05:25:00,1.93137,1.93137,1.93033,1.93033,125000000.0
2007-11-13 05:30:00,1.93051,1.93229,1.93051,1.93229,43000000.0
2007-11-13 05:35:00,1.93236,1.9337,1.93198,1.93227,54000000.0
2007-11-13 05:40:00,1.93223,1.93539,1.93221,1.93502,51000000.0
2007-11-13 05:45:00,1.93471,1.93659,1.93457,1.93594,57000000.0
2007-11-13 05:50:00,1.93492,1.93676,1.93492,1.93676,82000000.0
2007-11-13 05:55:00,1.93674,1.93777,1.93558,1.93558,86000000.0
2007-11-13 06:00:00,1.93468,1.93519,1.93444,1.93444,72000000.0
2007-11-13 06:05:00,1.93468,1.93773,1.93468,1.93757,45000000.0
2007-11-13 06:10:00,1.938,1.93832,1.93749,1.93772,47000000.0
2007-11-13 06:15:00,1.93778,1.93827,1.93718,1.93745,61000000.0
2007-11-13 06:20:00,1.93755,1.93783,1.93658,1.93658,77000000.0
2007-11-13 06:25:00,1.93638,1.93655,1.93391,1.93391,41000000.0
2007-11-13 06:30:00,1.93401,1.93616,1.93396,1.93578,88000000.0
2007-11-13 06:35:00,1.93545,1.93561,1.93434,1.93434,45000000.0
2007-11-13 06:40:00,1.93362,1.9338,1.93118,1.93193,42000000.0
2007-11-13 06:45:00,1.93201,1.9332,1.93111,1.9324,39000000.0
2007-11-13 06:50:00,1.93187,1.93364,1.93187,1.93303,46000000.0
2007-11-13 06:55:00,1.93282,1.93282,1.93199,1.93199,55000000.0
2007-11-13 07:00:00,1.93206,1.93366,1.93206,1.93347,56000000.0
2007-11-13 07:05:00,1.9335,1.93383,1.93298,1.93357,58000000.0
2007-11-13 07:10:00,1.93373,1.93679,1.93366,1.93673,61000000.0
2007-11-13 07:15:00,1.9368,1.93695,1.93447,1.93464,47000000.0
2007-11-13 07:20:00,1.93422,1.93571,1.93422,1.93495,60000000.0
2007-11-13 07:25:00,1.93407,1.93484,1.93381,1.93381,106000000.0
2007-11-13 07:30:00,1.93329,1.93378,1.93275,1.93333,76000000.0
2007-11-13 07:35:00,1.93325,1.93438,1.93262,1.9343,56000000.0
2007-11-13 07:40:00,1.93425,1.93426,1.93269,1.93352,70000000.0
2007-11-13 07:45:00,1.93394,1.9345,1.93383,1.93443,65000000.0
2007-11-13 07:50:00,1.9345,1.93586,1.93417,1.93437,97000000.0
2007-11-13 07:55:00,1.93453,1.93598,1.93433,1.93598,101000000.0
2007-11-13 08:00:00,1.93618,1.93659,1.93347,1.93361,106000000.0
2007-11-13 08:05:00,1.93365,1.93499,1.93365,1.93485,93000000.0
2007-11-13 08:10:00,1.93509,1.93593,1.93422,1.93438,118000000.0
2007-11-13 08:15:00,1.93469,1.93536,1.93329,1.93329,94000000.0
2007-11-13 08:20:00,1.93358,1.93444,1.93288,1.93337,91000000.0
2007-11-13 08:25:00,1.93351,1.93478,1.93335,1.93476,154000000.0
2007-11-13 08:30:00,1.9346,1.93563,1.9344,1.93483,216000000.0
2007-11-13 08:35:00,1.93487,1.93497,1.93352,1.93418,120000000.0
2007-11-13 08:40:00,1.93406,1.93456,1.93387,1.93456,123000000.0
2007-11-13 08:45:00,1.93458,1.93607,1.93458,1.93571,148000000.0
2007-11-13 08:50:00,1.93592,1.93623,1.93464,1.93465,232000000.0
2007-11-13 08:55:00,1.93466,1.93481,1.93368,1.93398,129000000.0
2007-11-13 09:00:00,1.93399,1.93548,1.93362,1.93399,98000000.0
2007-11-13 09:05:00,1.9344,1.93471,1.93322,1.93367,129000000.0
2007-11-13 09:10:00,1.93382,1.93455,1.9335,1.93452,216000000.0
2007-11-13 09:15:00,1.93478,1.93479,1.93336,1.93341,232000000.0
2007-11-13 09:20:00,1.93289,1.93374,1.93228,1.93359,273000000.0
2007-11-13 09:25:00,1.93319,1.93325,1.93015,1.93158,194000000.0
2007-11-13 09:30:00,1.93098,1.93456,1.93053,1.93439,151000000.0
2007-11-13 09:35:00,1.93439,1.93694,1.93413,1.93694,228000000.0
2007-11-13 09:40:00,1.9371,1.93783,1.93472,1.93496,226000000.0
2007-11-13 09:45:00,1.93489,1.93524,1.93457,1.93524,136000000.0
2007-11-13 09:50:00,1.93558,1.93748,1.93548,1.93684,196000000.0
2007-11-13 09:55:00,1.93683,1.93854,1.93626,1.93626,190000000.0
2007-11-13 10:00:00,1.9364,1.9364,1.93547,1.93598,196000000.0
2007-11-13 10:05:00,1.93596,1.93621,1.93565,1.93573,232000000.0
2007-11-13 10:10:00,1.93575,1.93618,1.9326,1.9326,303000000.0
2007-11-13 10:15:00,1.93244,1.93245,1.93171,1.9322,225000000.0
2007-11-13 10:20:00,1.93227,1.93231,1.93142,1.93167,233000000.0
2007-11-13 10:25:00,1.93137,1.93137,1.93028,1.93071,301000000.0
2007-11-13 10:30:00,1.93063,1.93063,1.92698,1.92812,157000000.0
2007-11-13 10:35:00,1.92814,1.92948,1.92789,1.92789,140000000.0
2007-11-13 10:40:00,1.9273,1.92856,1.92632,1.92856,139000000.0
2007-11-13 10:45:00,1.92845,1.93175,1.92832,1.93103,165000000.0
2007-11-13 10:50:00,1.93116,1.93248,1.93025,1.93025,206000000.0
2007-11-13 10:55:00,1.93061,1.93242,1.92822,1.92822,176000000.0
2007-11-13 11:00:00,1.92751,1.92885,1.92597,1.92795,178000000.0
2007-11-13 11:05:00,1.9285,1.9304,1.92837,1.92855,142000000.0
2007-11-13 11:10:00,1.92779,1.9286,1.92716,1.92749,236000000.0
2007-11-13 11:15:00,1.92739,1.92909,1.92739,1.9289,218000000.0
2007-11-13 11:20:00,1.92879,1.92939,1.9284,1.9285,229000000.0
2007-11-13 11:25:00,1.92821,1.93004,1.92821,1.92935,183000000.0
2007-11-13 11:30:00,1.9292,1.93035,1.92892,1.93008,173000000.0
2007-11-13 11:35:00,1.93011,1.93064,1.92904,1.93064,231000000.0
2007-11-13 11:40:00,1.9309,1.93224,1.9306,1.93187,185000000.0
2007-11-13 11:45:00,1.93198,1.93202,1.93093,1.93095,169000000.0
2007-11-13 11:50:00,1.93101,1.93241,1.93043,1.93217,188000000.0
2007-11-13 11:55:00,1.93265,1.9337,1.93265,1.93351,200000000.0
2007-11-13 12:00:00,1.93337,1.93352,1.93254,1.93293,150000000.0
2007-11-13 12:05:00,1.93279,1.93279,1.93117,1.93194,112000000.0
2007-11-13 12:10:00,1.93204,1.93251,1.93036,1.93091,149000000.0
2007-11-13 12:15:00,1.93126,1.93187,1.9308,1.93165,180000000.0
2007-11-13 12:20:00,1.93191,1.93278,1.93107,1.93237,178000000.0
2007-11-13 12:25:00,1.93295,1.93387,1.93129,1.93129,208000000.0
2007-11-13 12:30:00,1.93283,1.93299,1.93026,1.93026,188000000.0
2007-11-13 12:35:00,1.93011,1.93071,1.92962,1.9306,110000000.0
2007-11-13 12:40:00,1.93078,1.9312,1.93003,1.93003,82000000.0
2007-11-13 12:45:00,1.93019,1.93019,1.92739,1.92739,160000000.0
2007-11-13 12:50:00,1.92749,1.92761,1.92525,1.92549,129000000.0
2007-11-13 12:55:00,1.92546,1.92637,1.92544,1.92608,131000000.0
2007-11-13 13:00:00,1.92604,1.9263,1.92542,1.92619,91000000.0
2007-11-13 13:05:00,1.92625,1.92649,1.92267,1.92289,126000000.0
2007-11-13 13:10:00,1.92305,1.92305,1.91984,1.92072,104000000.0
2007-11-13 13:15:00,1.92089,1.92458,1.92089,1.92421,141000000.0
2007-11-13 13:20:00,1.92439,1.92515,1.92312,1.92312,165000000.0
2007-11-13 13:25:00,1.92246,1.92297,1.92164,1.92211,128000000.0
2007-11-13 13:30:00,1.92264,1.92312,1.92158,1.92169,118000000.0
2007-11-13 13:35:00,1.92139,1.92163,1.92106,1.9216,143000000.0
2007-11-13 13:40:00,1.92161,1.92178,1.92124,1.92165,145000000.0
2007-11-13 13:45:00,1.92156,1.92156,1.91792,1.91839,101000000.0
2007-11-13 13:50:00,1.91872,1.91963,1.91583,1.91882,144000000.0
2007-11-13 13:55:00,1.91876,1.91903,1.91581,1.91811,144000000.0
2007-11-13 14:00:00,1.91838,1.91908,1.91828,1.91855,124000000.0
2007-11-13 14:05:00,1.91874,1.92083,1.91874,1.91999,128000000.0
2007-11-13 14:10:00,1.9201,1.9201,1.91871,1.91891,104000000.0
2007-11-13 14:15:00,1.91905,1.91968,1.91886,1.91968,86000000.0
2007-11-13 14:20:00,1.91971,1.92102,1.91954,1.92021,84000000.0
2007-11-13 14:25:00,1.92047,1.92133,1.91984,1.92133,75000000.0
2007-11-13 14:30:00,1.92134,1.92232,1.92108,1.92204,67000000.0
2007-11-13 14:35:00,1.92196,1.92259,1.92151,1.92259,41000000.0
2007-11-13 14:40:00,1.92242,1.92388,1.92133,1.92241,43000000.0
2007-11-13 14:45:00,1.92284,1.92344,1.9227,1.92324,41000000.0
2007-11-13 14:50:00,1.92299,1.92299,1.92134,1.92174,39000000.0
2007-11-13 14:55:00,1.92167,1.92167,1.9203,1.9204,38000000.0
2007-11-13 15:00:00,1.92045,1.92173,1.92033,1.92153,37000000.0
2007-11-13 15:05:00,1.9217,1.92199,1.92074,1.92095,41000000.0
2007-11-13 15:10:00,1.92096,1.92173,1.92079,1.92168,47000000.0
2007-11-13 15:15:00,1.92151,1.92391,1.9211,1.92391,41000000.0
2007-11-13 15:20:00,1.92345,1.92468,1.92299,1.92346,42000000.0
2007-11-13 15:25:00,1.92351,1.92363,1.92213,1.92252,39000000.0
2007-11-13 15:30:00,1.92228,1.92332,1.92107,1.92129,45000000.0
2007-11-13 15:35:00,1.92167,1.92224,1.92006,1.92177,39000000.0
2007-11-13 15:40:00,1.92129,1.92211,1.92105,1.92171,44000000.0
2007-11-13 15:45:00,1.92163,1.92258,1.92085,1.9222,40000000.0
2007-11-13 15:50:00,1.9223,1.92356,1.92195,1.92281,42000000.0
2007-11-13 15:55:00,1.92294,1.92351,1.92189,1.92351,43000000.0
2007-11-13 16:00:00,1.92343,1.92471,1.92334,1.92384,43000000.0
2007-11-13 16:05:00,1.9241,1.92576,1.92397,1.92534,44000000.0
2007-11-13 16:10:00,1.92459,1.9251,1.92416,1.92474,44000000.0
2007-11-13 16:15:00,1.92479,1.92616,1.92477,1.92616,47000000.0
2007-11-13 16:20:00,1.92623,1.92772,1.92606,1.92744,44000000.0
2007-11-13 16:25:00,1.92734,1.92866,1.92729,1.92866,43000000.0
2007-11-13 16:30:00,1.92896,1.92901,1.92834,1.92901,42000000.0
2007-11-13 16:35:00,1.92921,1.92948,1.92871,1.92907,38000000.0
2007-11-13 16:40:00,1.92811,1.93,1.92798,1.92949,42000000.0
2007-11-13 16:45:00,1.92997,1.9302,1.92926,1.92961,47000000.0
2007-11-13 16:50:00,1.92983,1.93154,1.92983,1.93043,39000000.0
2007-11-13 16:55:00,1.93066,1.93066,1.92826,1.93026,44000000.0
2007-11-13 17:00:00,1.93055,1.93086,1.92762,1.92852,40000000.0
2007-11-13 17:05:00,1.92896,1.92896,1.92749,1.92856,44000000.0
2007-11-13 17:10:00,1.92857,1.93047,1.92845,1.93047,40000000.0
2007-11-13 17:15:00,1.93047,1.93047,1.92861,1.92896,40000000.0
2007-11-13 17:20:00,1.92902,1.93132,1.928,1.9308,41000000.0
2007-11-13 17:25:00,1.93085,1.93263,1.93066,1.93191,38000000.0
2007-11-13 17:30:00,1.93162,1.93328,1.93148,1.93239,45000000.0
2007-11-13 17:35:00,1.93326,1.93392,1.93274,1.93383,36000000.0
2007-11-13 17:40:00,1.93356,1.93388,1.93121,1.93207,45000000.0
2007-11-13 17:45:00,1.93203,1.93235,1.93152,1.93204,37000000.0
2007-11-13 17:50:00,1.93252,1.93395,1.93191,1.93219,39000000.0
2007-11-13 17:55:00,1.93214,1.93493,1.93214,1.9344,44000000.0
2007-11-13 18:00:00,1.93438,1.93483,1.93258,1.93305,44000000.0
2007-11-13 18:05:00,1.93281,1.93283,1.93145,1.93192,44000000.0
2007-11-13 18:10:00,1.93204,1.93389,1.93193,1.93316,45000000.0
2007-11-13 18:15:00,1.93354,1.93591,1.93352,1.93585,46000000.0
2007-11-13 18:20:00,1.93572,1.93587,1.93159,1.93343,47000000.0
2007-11-13 18:25:00,1.933,1.933,1.92979,1.93003,36000000.0
2007-11-13 18:30:00,1.93031,1.93051,1.929,1.92973,46000000.0
2007-11-13 18:35:00,1.92958,1.9305,1.92916,1.9299,38000000.0
2007-11-13 18:40:00,1.93088,1.93367,1.93088,1.93367,41000000.0
2007-11-13 18:45:00,1.93381,1.93551,1.93351,1.93498,44000000.0
2007-11-13 18:50:00,1.93477,1.9352,1.93433,1.93514,44000000.0
2007-11-13 18:55:00,1.93544,1.93629,1.9347,1.9347,41000000.0
2007-11-13 19:00:00,1.93459,1.9363,1.93458,1.93524,37000000.0
2007-11-13 19:05:00,1.935,1.93526,1.93449,1.93487,40000000.0
2007-11-13 19:10:00,1.93477,1.93497,1.93283,1.93433,44000000.0
2007-11-13 19:15:00,1.93436,1.93521,1.93432,1.93465,47000000.0
2007-11-13 19:20:00,1.93464,1.93669,1.93439,1.93639,47000000.0
2007-11-13 19:25:00,1.93675,1.93751,1.93565,1.93751,41000000.0
2007-11-13 19:30:00,1.93719,1.93745,1.93562,1.93641,42000000.0
2007-11-13 19:35:00,1.93611,1.93611,1.93509,1.9354,38000000.0
2007-11-13 19:40:00,1.93559,1.93592,1.93498,1.9352,42000000.0
2007-11-13 19:45:00,1.93511,1.9365,1.93384,1.93633,40000000.0
2007-11-13 19:50:00,1.93672,1.93702,1.93618,1.93699,36000000.0
2007-11-13 19:55:00,1.93671,1.93753,1.93634,1.93742,41000000.0
2007-11-13 20:00:00,1.93755,1.93788,1.9372,1.93788,39000000.0
2007-11-13 20:05:00,1.93803,1.93865,1.9378,1.93843,45000000.0
2007-11-13 20:10:00,1.93836,1.93855,1.93813,1.93831,40000000.0
2007-11-13 20:15:00,1.93825,1.93848,1.93781,1.93805,42000000.0
2007-11-13 20:20:00,1.9382,1.93831,1.93751,1.93819,40000000.0
2007-11-13 20:25:00,1.93796,1.93809,1.9376,1.9376,43000000.0
2007-11-13 20:30:00,1.93773,1.93786,1.93653,1.9366,37000000.0
2007-11-13 20:35:00,1.9365,1.93738,1.93626,1.93713,46000000.0
2007-11-13 20:40:00,1.93709,1.93721,1.9361,1.9361,45000000.0
2007-11-13 20:45:00,1.93616,1.93628,1.93578,1.93586,39000000.0
2007-11-13 20:50:00,1.93599,1.93614,1.93329,1.93365,50000000.0
2007-11-13 20:55:00,1.93343,1.93454,1.93334,1.93433,38000000.0
2007-11-13 21:00:00,1.9345,1.9358,1.93442,1.93469,36000000.0
2007-11-13 21:05:00,1.93466,1.93574,1.9339,1.93545,43000000.0
2007-11-13 21:10:00,1.93538,1.93572,1.93451,1.93502,41000000.0
2007-11-13 21:15:00,1.93479,1.93493,1.93426,1.93464,42000000.0
2007-11-13 21:20:00,1.93472,1.93472,1.9339,1.93416,49000000.0
2007-11-13 21:25:00,1.93427,1.93427,1.93315,1.93324,36000000.0
2007-11-13 21:30:00,1.93334,1.93346,1.93258,1.93304,45000000.0
2007-11-13 21:35:00,1.93225,1.93257,1.93009,1.93017,44000000.0
2007-11-13 21:40:00,1.93038,1.93102,1.92758,1.92848,40000000.0
2007-11-13 21:45:00,1.92871,1.92897,1.92541,1.92601,42000000.0
2007-11-13 21:50:00,1.92626,1.92842,1.92619,1.92842,36000000.0
2007-11-13 21:55:00,1.92883,1.93027,1.92849,1.93008,37000000.0
2007-11-13 22:00:00,1.9299,1.9299,1.92854,1.92854,42000000.0
2007-11-13 22:05:00,1.92805,1.92894,1.92788,1.92814,42000000.0
2007-11-13 22:10:00,1.92782,1.92798,1.92517,1.92517,42000000.0
2007-11-13 22:15:00,1.92513,1.92563,1.92379,1.92543,40000000.0
2007-11-13 22:20:00,1.92483,1.92483,1.92321,1.92452,39000000.0
2007-11-13 22:25:00,1.92442,1.92442,1.92317,1.92412,42000000.0
2007-11-13 22:30:00,1.92408,1.92408,1.92336,1.92359,38000000.0
2007-11-13 22:35:00,1.92378,1.9239,1.92336,1.92342,43000000.0
2007-11-13 22:40:00,1.92342,1.92363,1.92222,1.92265,40000000.0
2007-11-13 22:45:00,1.92285,1.92293,1.92174,1.92202,45000000.0
2007-11-13 22:50:00,1.9224,1.92339,1.9222,1.92312,40000000.0
2007-11-13 22:55:00,1.9229,1.92293,1.92117,1.92131,35000000.0
2007-11-13 23:00:00,1.92076,1.92076,1.9194,1.92029,39000000.0
2007-11-13 23:05:00,1.92072,1.92108,1.92036,1.92108,42000000.0
2007-11-13 23:10:00,1.9216,1.92201,1.92081,1.92187,43000000.0
2007-11-13 23:15:00,1.92171,1.92236,1.92064,1.92191,41000000.0
2007-11-13 23:20:00,1.9215,1.92206,1.92102,1.92178,44000000.0
2007-11-13 23:25:00,1.92174,1.92179,1.92092,1.92111,43000000.0
2007-11-13 23:30:00,1.92155,1.92177,1.92113,1.92163,41000000.0
2007-11-13 23:35:00,1.9218,1.92314,1.92177,1.92182,43000000.0
2007-11-13 23:40:00,1.92197,1.92197,1.9207,1.92113,34000000.0
2007-11-13 23:45:00,1.92183,1.92183,1.91885,1.91956,40000000.0
2007-11-13 23:50:00,1.91968,1.91968,1.91653,1.9182,44000000.0
2007-11-13 23:55:00,1.91795,1.92099,1.91784,1.9207,41000000.0
2007-11-14 00:00:00,1.92023,1.92268,1.92023,1.92268,37000000.0
2007-11-14 00:05:00,1.92309,1.92309,1.92133,1.92252,41000000.0
2007-11-14 00:10:00,1.9226,1.9226,1.91744,1.91836,39000000.0
2007-11-14 00:15:00,1.91866,1.91885,1.91605,1.91644,42000000.0
2007-11-14 00:20:00,1.91626,1.91731,1.91626,1.91723,44000000.0
2007-11-14 00:25:00,1.91769,1.91925,1.91765,1.91909,39000000.0
2007-11-14 00:30:00,1.92057,1.92248,1.91978,1.91999,43000000.0
2007-11-14 00:35:00,1.91994,1.92008,1.9175,1.91762,36000000.0
2007-11-14 00:40:00,1.91787,1.91815,1.91447,1.91481,42000000.0
2007-11-14 00:45:00,1.91481,1.9155,1.9145,1.91453,40000000.0
2007-11-14 00:50:00,1.91484,1.91597,1.91321,1.91361,36000000.0
2007-11-14 00:55:00,1.9131,1.9162,1.91288,1.91607,36000000.0
2007-11-14 01:00:00,1.91617,1.91758,1.91605,1.91753,41000000.0
2007-11-14 01:05:00,1.91782,1.91863,1.91772,1.91823,41000000.0
2007-11-14 01:10:00,1.9183,1.91854,1.91677,1.91677,45000000.0
2007-11-14 01:15:00,1.91633,1.91716,1.91633,1.91697,41000000.0
2007-11-14 01:20:00,1.91703,1.91978,1.91703,1.91931,38000000.0
2007-11-14 01:25:00,1.91942,1.91942,1.91822,1.91896,36000000.0
2007-11-14 01:30:00,1.9189,1.91988,1.91835,1.91904,40000000.0
2007-11-14 01:35:00,1.91885,1.91896,1.91642,1.91676,37000000.0
2007-11-14 01:40:00,1.91691,1.91702,1.9159,1.9159,40000000.0
2007-11-14 01:45:00,1.91595,1.91622,1.91422,1.91447,41000000.0
2007-11-14 01:50:00,1.91464,1.91615,1.91411,1.91607,43000000.0
2007-11-14 01:55:00,1.91611,1.91779,1.91513,1.91779,41000000.0
2007-11-14 02:00:00,1.91812,1.91868,1.9156,1.9156,59000000.0
2007-11-14 02:05:00,1.91568,1.91568,1.91329,1.91329,55000000.0
2007-11-14 02:10:00,1.91364,1.91479,1.91344,1.91464,43000000.0
2007-11-14 02:15:00,1.91494,1.9154,1.9142,1.91532,40000000.0
2007-11-14 02:20:00,1.91555,1.91622,1.91395,1.91404,48000000.0
2007-11-14 02:25:00,1.91411,1.91556,1.91411,1.91556,71000000.0
2007-11-14 02:30:00,1.91562,1.91567,1.91444,1.9155,57000000.0
2007-11-14 02:35:00,1.91542,1.91542,1.91464,1.91473,42000000.0
2007-11-14 02:40:00,1.91428,1.91456,1.91385,1.91413,46000000.0
2007-11-14 02:45:00,1.91421,1.91421,1.91225,1.91276,47000000.0
2007-11-14 02:50:00,1.91272,1.91294,1.9123,1.9126,43000000.0
2007-11-14 02:55:00,1.91273,1.914,1.91243,1.91395,54000000.0
2007-11-14 03:00:00,1.91376,1.91414,1.91337,1.91414,43000000.0
2007-11-14 03:05:00,1.91447,1.93189,1.91447,1.91764,46000000.0
2007-11-14 03:10:00,1.91671,1.91709,1.91318,1.91709,51000000.0
2007-11-14 03:15:00,1.91771,1.91776,1.91629,1.91641,41000000.0
2007-11-14 03:20:00,1.91474,1.91543,1.91298,1.91521,38000000.0
2007-11-14 03:25:00,1.91469,1.91697,1.91446,1.91697,53000000.0
2007-11-14 03:30:00,1.91728,1.91769,1.9161,1.91689,46000000.0
2007-11-14 03:35:00,1.91768,1.91816,1.91673,1.91673,40000000.0
2007-11-14 03:40:00,1.91642,1.91723,1.91543,1.91644,42000000.0
2007-11-14 03:45:00,1.91628,1.91628,1.91364,1.91391,58000000.0
2007-11-14 03:50:00,1.91376,1.91492,1.91355,1.91474,43000000.0
2007-11-14 03:55:00,1.9147,1.91535,1.91409,1.91464,46000000.0
2007-11-14 04:00:00,1.91435,1.91475,1.9139,1.91458,72000000.0
2007-11-14 04:05:00,1.91455,1.91455,1.91333,1.91383,42000000.0
2007-11-14 04:10:00,1.91348,1.91458,1.9134,1.91458,43000000.0
2007-11-14 04:15:00,1.91505,1.91595,1.9149,1.91581,64000000.0
2007-11-14 04:20:00,1.91567,1.91645,1.91382,1.91392,48000000.0
2007-11-14 04:25:00,1.91292,1.91365,1.91264,1.91311,56000000.0
2007-11-14 04:30:00,1.91336,1.91409,1.91283,1.91379,56000000.0
2007-11-14 04:35:00,1.91368,1.91427,1.91328,1.91328,38000000.0
2007-11-14 04:40:00,1.91298,1.91456,1.91266,1.91279,46000000.0
2007-11-14 04:45:00,1.91268,1.91379,1.91265,1.91347,40000000.0
2007-11-14 04:50:00,1.91327,1.91366,1.91267,1.9127,49000000.0
2007-11-14 04:55:00,1.91257,1.91304,1.91244,1.91251,49000000.0
2007-11-14 05:00:00,1.91239,1.91367,1.91235,1.91333,40000000.0
2007-11-14 05:05:00,1.91315,1.91372,1.91285,1.91368,51000000.0
2007-11-14 05:10:00,1.91363,1.91377,1.9131,1.91324,60000000.0
2007-11-14 05:15:00,1.9131,1.9136,1.9131,1.91355,53000000.0
2007-11-14 05:20:00,1.91357,1.91382,1.91302,1.91322,75000000.0
2007-11-14 05:25:00,1.91322,1.9136,1.91291,1.91311,125000000.0
2007-11-14 05:30:00,1.91306,1.91306,1.91103,1.91184,43000000.0
2007-11-14 05:35:00,1.9121,1.91249,1.91103,1.91134,54000000.0
2007-11-14 05:40:00,1.91121,1.91218,1.91121,1.91177,51000000.0
2007-11-14 05:45:00,1.91184,1.9125,1.91108,1.91185,57000000.0
2007-11-14 05:50:00,1.9117,1.91256,1.9117,1.91242,82000000.0
2007-11-14 05:55:00,1.91228,1.91336,1.91228,1.9131,86000000.0
2007-11-14 06:00:00,1.91315,1.91397,1.91299,1.91397,72000000.0
2007-11-14 06:05:00,1.91381,1.91391,1.91324,1.91328,45000000.0
2007-11-14 06:10:00,1.9132,1.91344,1.91295,1.91329,47000000.0
2007-11-14 06:15:00,1.9134,1.91379,1.91318,1.91379,61000000.0
2007-11-14 06:20:00,1.91377,1.91459,1.91373,1.91459,77000000.0
2007-11-14 06:25:00,1.91456,1.91456,1.91352,1.91359,41000000.0
2007-11-14 06:30:00,1.91363,1.91434,1.91362,1.91399,88000000.0
2007-11-14 06:35:00,1.91395,1.914,1.9135,1.91374,45000000.0
2007-11-14 06:40:00,1.9137,1.91472,1.9137,1.91471,42000000.0
2007-11-14 06:45:00,1.91464,1.9148,1.91236,1.91413,39000000.0
2007-11-14 06:50:00,1.91391,1.91445,1.91373,1.91445,46000000.0
2007-11-14 06:55:00,1.9142,1.9144,1.91389,1.91398,55000000.0
2007-11-14 07:00:00,1.91408,1.91467,1.91393,1.91467,56000000.0
2007-11-14 07:05:00,1.9143,1.91446,1.91388,1.91391,58000000.0
2007-11-14 07:10:00,1.91412,1.91447,1.91388,1.91427,61000000.0
2007-11-14 07:15:00,1.91403,1.91572,1.91385,1.91572,47000000.0
2007-11-14 07:20:00,1.91582,1.91616,1.91429,1.91429,60000000.0
2007-11-14 07:25:00,1.91404,1.91475,1.91393,1.91421,106000000.0
2007-11-14 07:30:00,1.91419,1.91505,1.91415,1.91453,76000000.0
2007-11-14 07:35:00,1.91486,1.91503,1.91381,1.91422,56000000.0
2007-11-14 07:40:00,1.91434,1.91522,1.91404,1.91522,70000000.0
2007-11-14 07:45:00,1.91507,1.91511,1.91382,1.91393,65000000.0
2007-11-14 07:50:00,1.91363,1.9147,1.91346,1.91438,97000000.0
2007-11-14 07:55:00,1.91427,1.91427,1.91354,1.91396,101000000.0
2007-11-14 08:00:00,1.91436,1.91529,1.91399,1.91511,106000000.0
2007-11-14 08:05:00,1.91539,1.9154,1.91386,1.9147,93000000.0
2007-11-14 08:10:00,1.91452,1.9156,1.91362,1.91397,118000000.0
2007-11-14 08:15:00,1.91418,1.91453,1.91364,1.91448,94000000.0
2007-11-14 08:20:00,1.91425,1.91466,1.91379,1.91395,91000000.0
2007-11-14 08:25:00,1.91401,1.91462,1.91325,1.91462,154000000.0
2007-11-14 08:30:00,1.9145,1.9145,1.9131,1.9131,216000000.0
2007-11-14 08:35:00,1.9127,1.91392,1.91241,1.91286,120000000.0
2007-11-14 08:40:00,1.9119,1.91485,1.9119,1.91465,123000000.0
2007-11-14 08:45:00,1.91383,1.915,1.91383,1.91441,148000000.0
2007-11-14 08:50:00,1.91452,1.91587,1.91452,1.9149,232000000.0
2007-11-14 08:55:00,1.91477,1.91535,1.91413,1.91456,129000000.0
2007-11-14 09:00:00,1.91451,1.91637,1.91409,1.91606,98000000.0
2007-11-14 09:05:00,1.91621,1.91797,1.91621,1.91667,129000000.0
2007-11-14 09:10:00,1.91653,1.91659,1.91579,1.91617,216000000.0
2007-11-14 09:15:00,1.91618,1.91631,1.91469,1.91566,232000000.0
2007-11-14 09:20:00,1.91549,1.91612,1.91514,1.91588,273000000.0
2007-11-14 09:25:00,1.91583,1.91661,1.91572,1.91628,194000000.0
2007-11-14 09:30:00,1.91626,1.91702,1.91621,1.91687,151000000.0
2007-11-14 09:35:00,1.9169,1.91713,1.91642,1.91651,228000000.0
2007-11-14 09:40:00,1.9163,1.9164,1.91465,1.91523,226000000.0
2007-11-14 09:45:00,1.91545,1.9175,1.91492,1.91695,136000000.0
2007-11-14 09:50:00,1.91676,1.91676,1.91514,1.91644,196000000.0
2007-11-14 09:55:00,1.91682,1.91837,1.91625,1.91632,190000000.0
2007-11-14 10:00:00,1.91625,1.91731,1.91553,1.91731,196000000.0
2007-11-14 10:05:00,1.91744,1.91921,1.9172,1.91832,232000000.0
2007-11-14 10:10:00,1.91861,1.91892,1.9175,1.91766,303000000.0
2007-11-14 10:15:00,1.91778,1.91955,1.91767,1.91784,225000000.0
2007-11-14 10:20:00,1.91799,1.91833,1.91628,1.91641,233000000.0
2007-11-14 10:25:00,1.91647,1.91661,1.9162,1.91647,301000000.0
2007-11-14 10:30:00,1.91671,1.91736,1.91448,1.91448,157000000.0
2007-11-14 10:35:00,1.91483,1.91577,1.91481,1.91576,140000000.0
2007-11-14 10:40:00,1.91571,1.91578,1.91507,1.91548,139000000.0
2007-11-14 10:45:00,1.91576,1.91609,1.91547,1.9155,165000000.0
2007-11-14 10:50:00,1.91579,1.91618,1.91549,1.91609,206000000.0
2007-11-14 10:55:00,1.91618,1.91626,1.91517,1.91517,176000000.0
2007-11-14 11:00:00,1.91508,1.91531,1.91393,1.91471,178000000.0
2007-11-14 11:05:00,1.91469,1.91517,1.91397,1.91397,142000000.0
2007-11-14 11:10:00,1.91396,1.91477,1.91376,1.91429,236000000.0
2007-11-14 11:15:00,1.91374,1.91461,1.91359,1.91359,218000000.0
2007-11-14 11:20:00,1.91333,1.91365,1.91306,1.91318,229000000.0
2007-11-14 11:25:00,1.9132,1.91362,1.91303,1.91361,183000000.0
2007-11-14 11:30:00,1.91341,1.91443,1.91331,1.91443,173000000.0
2007-11-14 11:35:00,1.91409,1.91441,1.91375,1.9143,231000000.0
2007-11-14 11:40:00,1.91391,1.91412,1.91359,1.91412,185000000.0
2007-11-14 11:45:00,1.91427,1.91492,1.91427,1.91481,169000000.0
2007-11-14 11:50:00,1.9149,1.91599,1.9149,1.9155,188000000.0
2007-11-14 11:55:00,1.91592,1.91653,1.91522,1.91653,200000000.0
2007-11-14 12:00:00,1.91633,1.91636,1.91481,1.91517,150000000.0
2007-11-14 12:05:00,1.91521,1.9155,1.91493,1.9155,112000000.0
2007-11-14 12:10:00,1.91538,1.91538,1.91468,1.91497,149000000.0
2007-11-14 12:15:00,1.91486,1.91512,1.91414,1.91439,180000000.0
2007-11-14 12:20:00,1.91484,1.91574,1.91455,1.91515,178000000.0
2007-11-14 12:25:00,1.91501,1.91502,1.91249,1.91251,208000000.0
2007-11-14 12:30:00,1.91403,1.91428,1.91208,1.91428,188000000.0
2007-11-14 12:35:00,1.91476,1.91476,1.91301,1.91386,110000000.0
2007-11-14 12:40:00,1.91386,1.91633,1.91386,1.91633,82000000.0
2007-11-14 12:45:00,1.91683,1.91781,1.91622,1.91685,160000000.0
2007-11-14 12:50:00,1.91695,1.91773,1.91592,1.91592,129000000.0
2007-11-14 12:55:00,1.91611,1.91811,1.9161,1.9178,131000000.0
2007-11-14 13:00:00,1.9178,1.91828,1.91693,1.91693,91000000.0
2007-11-14 13:05:00,1.91714,1.9182,1.91622,1.91767,126000000.0
2007-11-14 13:10:00,1.9174,1.91788,1.91719,1.91764,104000000.0
2007-11-14 13:15:00,1.91709,1.91835,1.91634,1.91759,141000000.0
2007-11-14 13:20:00,1.91722,1.91814,1.91697,1.91768,165000000.0
2007-11-14 13:25:00,1.91766,1.92003,1.91766,1.91916,128000000.0
2007-11-14 13:30:00,1.91896,1.91956,1.9187,1.91893,118000000.0
2007-11-14 13:35:00,1.91889,1.91889,1.918,1.91816,143000000.0
2007-11-14 13:40:00,1.91816,1.92106,1.91816,1.92051,145000000.0
2007-11-14 13:45:00,1.92057,1.9246,1.92057,1.92308,101000000.0
2007-11-14 13:50:00,1.92227,1.92278,1.92063,1.92231,144000000.0
2007-11-14 13:55:00,1.92235,1.92293,1.92189,1.9222,144000000.0
2007-11-14 14:00:00,1.92183,1.92269,1.92153,1.92214,124000000.0
2007-11-14 14:05:00,1.92175,1.9221,1.92093,1.92102,128000000.0
2007-11-14 14:10:00,1.92155,1.92291,1.92118,1.92243,104000000.0
2007-11-14 14:15:00,1.92246,1.92434,1.92139,1.92343,86000000.0
2007-11-14 14:20:00,1.92328,1.92328,1.92188,1.92188,84000000.0
2007-11-14 14:25:00,1.92181,1.92329,1.92175,1.92309,75000000.0
2007-11-14 14:30:00,1.92291,1.92291,1.92042,1.92042,67000000.0
2007-11-14 14:35:00,1.9209,1.92342,1.9209,1.92268,41000000.0
2007-11-14 14:40:00,1.92268,1.9235,1.92171,1.92241,43000000.0
2007-11-14 14:45:00,1.92215,1.92242,1.92169,1.9218,41000000.0
2007-11-14 14:50:00,1.92157,1.92277,1.92143,1.92192,39000000.0
2007-11-14 14:55:00,1.92179,1.92192,1.92136,1.92168,38000000.0
2007-11-14 15:00:00,1.92119,1.92119,1.92053,1.92095,37000000.0
2007-11-14 15:05:00,1.92089,1.92191,1.92063,1.92142,41000000.0
2007-11-14 15:10:00,1.92139,1.92241,1.92139,1.92181,47000000.0
2007-11-14 15:15:00,1.92186,1.92186,1.92041,1.92041,41000000.0
2007-11-14 15:20:00,1.92105,1.92125,1.91955,1.91955,42000000.0
2007-11-14 15:25:00,1.91912,1.92081,1.91912,1.92037,39000000.0
2007-11-14 15:30:00,1.92065,1.92065,1.91414,1.9151,45000000.0
2007-11-14 15:35:00,1.91511,1.91766,1.91484,1.91657,39000000.0
2007-11-14 15:40:00,1.91643,1.91899,1.91603,1.91769,44000000.0
2007-11-14 15:45:00,1.91766,1.91819,1.91695,1.91758,40000000.0
2007-11-14 15:50:00,1.91764,1.91826,1.91764,1.91824,42000000.0
2007-11-14 15:55:00,1.91844,1.9189,1.91787,1.91849,43000000.0
2007-11-14 16:00:00,1.9185,1.9194,1.91818,1.91819,43000000.0
2007-11-14 16:05:00,1.91798,1.92021,1.91765,1.91918,44000000.0
2007-11-14 16:10:00,1.91904,1.92011,1.91826,1.91909,44000000.0
2007-11-14 16:15:00,1.91896,1.9198,1.91893,1.91894,47000000.0
2007-11-14 16:20:00,1.9187,1.91885,1.91748,1.91748,44000000.0
2007-11-14 16:25:00,1.91712,1.91785,1.91689,1.91773,43000000.0
2007-11-14 16:30:00,1.91785,1.92109,1.91767,1.91943,42000000.0
2007-11-14 16:35:00,1.91989,1.92027,1.91745,1.91822,38000000.0
2007-11-14 16:40:00,1.91823,1.91919,1.91795,1.91859,42000000.0
2007-11-14 16:45:00,1.91775,1.91876,1.91612,1.91788,47000000.0
2007-11-14 16:50:00,1.91809,1.92088,1.91809,1.92088,39000000.0
2007-11-14 16:55:00,1.92035,1.92359,1.92035,1.92278,44000000.0
2007-11-14 17:00:00,1.92343,1.92387,1.91991,1.92167,40000000.0
2007-11-14 17:05:00,1.9216,1.92295,1.9216,1.92295,44000000.0
2007-11-14 17:10:00,1.92278,1.92292,1.92,1.92009,40000000.0
2007-11-14 17:15:00,1.91981,1.92083,1.91865,1.91865,40000000.0
2007-11-14 17:20:00,1.91884,1.91966,1.91835,1.91961,41000000.0
2007-11-14 17:25:00,1.92001,1.92245,1.91975,1.92224,38000000.0
2007-11-14 17:30:00,1.92239,1.92348,1.92228,1.92252,45000000.0
2007-11-14 17:35:00,1.92251,1.92332,1.92172,1.92175,36000000.0
2007-11-14 17:40:00,1.9214,1.92262,1.92116,1.92219,45000000.0
2007-11-14 17:45:00,1.92217,1.92253,1.91858,1.91859,37000000.0
2007-11-14 17:50:00,1.91859,1.91959,1.91818,1.91868,39000000.0
2007-11-14 17:55:00,1.91875,1.92007,1.91875,1.92007,44000000.0
2007-11-14 18:00:00,1.92017,1.92023,1.91711,1.91711,44000000.0
2007-11-14 18:05:00,1.91659,1.91899,1.91659,1.91801,44000000.0
2007-11-14 18:10:00,1.91811,1.91866,1.91727,1.9179,45000000.0
2007-11-14 18:15:00,1.91796,1.91892,1.91792,1.9183,46000000.0
2007-11-14 18:20:00,1.91826,1.91873,1.91498,1.91869,47000000.0
2007-11-14 18:25:00,1.91857,1.91857,1.91743,1.91836,36000000.0
2007-11-14 18:30:00,1.91843,1.91917,1.91778,1.91836,46000000.0
2007-11-14 18:35:00,1.91849,1.92251,1.91828,1.9207,38000000.0
2007-11-14 18:40:00,1.92002,1.92122,1.92002,1.92061,41000000.0
2007-11-14 18:45:00,1.92066,1.92066,1.91675,1.91675,44000000.0
2007-11-14 18:50:00,1.91701,1.91863,1.91693,1.91783,44000000.0
2007-11-14 18:55:00,1.91772,1.91885,1.9177,1.91833,41000000.0
2007-11-14 19:00:00,1.91821,1.91933,1.91779,1.91837,37000000.0
2007-11-14 19:05:00,1.91861,1.9206,1.91858,1.92029,40000000.0
2007-11-14 19:10:00,1.92006,1.92006,1.91597,1.9165,44000000.0
2007-11-14 19:15:00,1.91655,1.91814,1.91618,1.91792,47000000.0
2007-11-14 19:20:00,1.91793,1.9181,1.91679,1.91698,47000000.0
2007-11-14 19:25:00,1.91785,1.9187,1.91575,1.91575,41000000.0
2007-11-14 19:30:00,1.9163,1.91686,1.91587,1.91663,42000000.0
2007-11-14 19:35:00,1.9166,1.91766,1.91647,1.91709,38000000.0
2007-11-14 19:40:00,1.91707,1.91708,1.91625,1.91701,42000000.0
2007-11-14 19:45:00,1.917,1.91761,1.91699,1.91747,40000000.0
2007-11-14 19:50:00,1.91763,1.91808,1.91655,1.9167,36000000.0
2007-11-14 19:55:00,1.91653,1.91706,1.91599,1.91702,41000000.0
2007-11-14 20:00:00,1.918,1.91837,1.91785,1.91812,39000000.0
2007-11-14 20:05:00,1.91797,1.91882,1.91796,1.91832,45000000.0
2007-11-14 20:10:00,1.9174,1.91836,1.91732,1.91753,40000000.0
2007-11-14 20:15:00,1.91738,1.91793,1.91709,1.91724,42000000.0
2007-11-14 20:20:00,1.91744,1.91842,1.91744,1.91764,40000000.0
2007-11-14 20:25:00,1.91748,1.91772,1.91696,1.91739,43000000.0
2007-11-14 20:30:00,1.91745,1.91904,1.91745,1.91857,37000000.0
2007-11-14 20:35:00,1.91828,1.91992,1.91801,1.91975,46000000.0
2007-11-14 20:40:00,1.91951,1.91971,1.91852,1.91925,45000000.0
2007-11-14 20:45:00,1.9193,1.91972,1.9188,1.91956,39000000.0
2007-11-14 20:50:00,1.91973,1.92019,1.91967,1.92019,50000000.0
2007-11-14 20:55:00,1.92016,1.92016,1.91915,1.91915,38000000.0
2007-11-14 21:00:00,1.91918,1.91967,1.91889,1.91967,36000000.0
2007-11-14 21:05:00,1.91978,1.91988,1.91892,1.91922,43000000.0
2007-11-14 21:10:00,1.91921,1.91943,1.91836,1.91889,41000000.0
2007-11-14 21:15:00,1.91869,1.91869,1.91426,1.91445,42000000.0
2007-11-14 21:20:00,1.91451,1.9147,1.91318,1.9143,49000000.0
2007-11-14 21:25:00,1.9145,1.9145,1.91306,1.91396,36000000.0
2007-11-14 21:30:00,1.91415,1.91743,1.91415,1.91714,45000000.0
2007-11-14 21:35:00,1.91671,1.917,1.91366,1.91366,44000000.0
2007-11-14 21:40:00,1.91384,1.91393,1.91281,1.91342,40000000.0
2007-11-14 21:45:00,1.91361,1.91367,1.91286,1.91333,42000000.0
2007-11-14 21:50:00,1.91303,1.91348,1.91279,1.91291,36000000.0
2007-11-14 21:55:00,1.9123,1.91262,1.91212,1.91227,37000000.0
2007-11-14 22:00:00,1.91221,1.91315,1.9121,1.91298,42000000.0
2007-11-14 22:05:00,1.91284,1.91338,1.91217,1.9133,42000000.0
2007-11-14 22:10:00,1.91309,1.91353,1.91267,1.91333,42000000.0
2007-11-14 22:15:00,1.9134,1.9134,1.91267,1.91309,40000000.0
2007-11-14 22:20:00,1.91313,1.91313,1.91218,1.91262,39000000.0
2007-11-14 22:25:00,1.91266,1.91266,1.91154,1.91154,40000000.0
2007-11-14 22:30:00,1.9107,1.91195,1.91033,1.91194,38000000.0
2007-11-14 22:35:00,1.91209,1.91395,1.91184,1.91378,43000000.0
2007-11-14 22:40:00,1.91389,1.91708,1.91389,1.91393,40000000.0
2007-11-14 22:45:00,1.91357,1.91554,1.91357,1.91535,45000000.0
2007-11-14 22:50:00,1.91548,1.91906,1.91518,1.91825,40000000.0
2007-11-14 22:55:00,1.91833,1.9195,1.91761,1.9177,35000000.0
2007-11-14 23:00:00,1.91786,1.91885,1.91521,1.91521,39000000.0
2007-11-14 23:05:00,1.91492,1.91637,1.91492,1.91565,42000000.0
2007-11-14 23:10:00,1.91598,1.91619,1.9151,1.91619,43000000.0
2007-11-14 23:15:00,1.91636,1.91681,1.91611,1.91629,41000000.0
2007-11-14 23:20:00,1.91616,1.91621,1.91588,1.9161,44000000.0
2007-11-14 23:25:00,1.91584,1.91584,1.91408,1.91444,43000000.0
2007-11-14 23:30:00,1.9141,1.91522,1.91325,1.91501,41000000.0
2007-11-14 23:35:00,1.91506,1.91598,1.91506,1.91517,43000000.0
2007-11-14 23:40:00,1.91558,1.91593,1.91459,1.91537,34000000.0
2007-11-14 23:45:00,1.91307,1.91616,1.91139,1.91616,40000000.0
2007-11-14 23:50:00,1.91764,1.92009,1.91757,1.91923,44000000.0
2007-11-14 23:55:00,1.91857,1.91995,1.91852,1.91952,41000000.0
2007-11-15 00:00:00,1.91933,1.92062,1.91905,1.92054,37000000.0
2007-11-15 00:05:00,1.92057,1.92075,1.9194,1.91968,41000000.0
2007-11-15 00:10:00,1.92004,1.92547,1.91992,1.92539,39000000.0
2007-11-15 00:15:00,1.92534,1.92769,1.92526,1.92687,42000000.0
2007-11-15 00:20:00,1.92692,1.92707,1.92376,1.92376,44000000.0
2007-11-15 00:25:00,1.92373,1.92388,1.92247,1.92281,37000000.0
2007-11-15 00:30:00,1.92265,1.92296,1.92162,1.92201,43000000.0
2007-11-15 00:35:00,1.92214,1.92381,1.92053,1.92282,36000000.0
2007-11-15 00:40:00,1.92278,1.92477,1.92193,1.92477,42000000.0
2007-11-15 00:45:00,1.92403,1.92424,1.92313,1.92424,40000000.0
2007-11-15 00:50:00,1.92377,1.92405,1.92231,1.92241,39000000.0
2007-11-15 00:55:00,1.92241,1.92274,1.92147,1.92263,36000000.0
2007-11-15 01:00:00,1.92299,1.92463,1.92174,1.92463,41000000.0
2007-11-15 01:05:00,1.92456,1.92554,1.92403,1.92535,41000000.0
2007-11-15 01:10:00,1.92522,1.92522,1.92207,1.92235,45000000.0
2007-11-15 01:15:00,1.92276,1.92348,1.92276,1.92307,41000000.0
2007-11-15 01:20:00,1.92309,1.92327,1.92237,1.92293,38000000.0
2007-11-15 01:25:00,1.92306,1.92306,1.92157,1.92217,36000000.0
2007-11-15 01:30:00,1.92196,1.92266,1.92096,1.92243,40000000.0
2007-11-15 01:35:00,1.92263,1.92284,1.92192,1.92202,41000000.0
2007-11-15 01:40:00,1.92208,1.92506,1.9216,1.92506,40000000.0
2007-11-15 01:45:00,1.92521,1.92528,1.92381,1.92423,41000000.0
2007-11-15 01:50:00,1.92422,1.92424,1.92318,1.92331,43000000.0
2007-11-15 01:55:00,1.92413,1.92488,1.92285,1.92408,41000000.0
2007-11-15 02:00:00,1.92351,1.92386,1.92197,1.92232,59000000.0
2007-11-15 02:05:00,1.92237,1.92239,1.92156,1.92194,55000000.0
2007-11-15 02:10:00,1.92183,1.92297,1.92097,1.92266,43000000.0
2007-11-15 02:15:00,1.92278,1.92291,1.92185,1.92193,40000000.0
2007-11-15 02:20:00,1.9221,1.92255,1.92166,1.92197,48000000.0
2007-11-15 02:25:00,1.92217,1.92283,1.92183,1.92283,71000000.0
2007-11-15 02:30:00,1.92283,1.92415,1.92253,1.92415,57000000.0
2007-11-15 02:35:00,1.92395,1.92406,1.92236,1.92267,42000000.0
2007-11-15 02:40:00,1.92276,1.92304,1.92223,1.92258,46000000.0
2007-11-15 02:45:00,1.92249,1.92324,1.92221,1.92251,47000000.0
2007-11-15 02:50:00,1.92249,1.92285,1.92224,1.9227,43000000.0
2007-11-15 02:55:00,1.92276,1.92316,1.92199,1.92278,54000000.0
2007-11-15 03:00:00,1.92307,1.92367,1.92254,1.9234,43000000.0
2007-11-15 03:05:00,1.92361,1.92409,1.92308,1.92308,46000000.0
2007-11-15 03:10:00,1.92335,1.92337,1.92285,1.92308,51000000.0
2007-11-15 03:15:00,1.92292,1.92323,1.92195,1.92252,41000000.0
2007-11-15 03:20:00,1.92237,1.92237,1.91957,1.92083,38000000.0
2007-11-15 03:25:00,1.92084,1.92107,1.91961,1.92103,53000000.0
2007-11-15 03:30:00,1.92109,1.92122,1.91852,1.91859,46000000.0
2007-11-15 03:35:00,1.91926,1.91983,1.91925,1.91955,40000000.0
2007-11-15 03:40:00,1.91959,1.91962,1.91903,1.91907,42000000.0
2007-11-15 03:45:00,1.91917,1.91988,1.9188,1.91967,58000000.0
2007-11-15 03:50:00,1.92001,1.92047,1.91923,1.92016,43000000.0
2007-11-15 03:55:00,1.92004,1.92044,1.9199,1.9202,46000000.0
2007-11-15 04:00:00,1.92004,1.92103,1.91977,1.92024,72000000.0
2007-11-15 04:05:00,1.92057,1.92125,1.92045,1.92054,42000000.0
2007-11-15 04:10:00,1.92054,1.92077,1.92006,1.92015,43000000.0
2007-11-15 04:15:00,1.92042,1.92114,1.92042,1.92107,64000000.0
2007-11-15 04:20:00,1.92083,1.92111,1.92064,1.92076,48000000.0
2007-11-15 04:25:00,1.92081,1.92181,1.92081,1.92131,56000000.0
2007-11-15 04:30:00,1.9214,1.9218,1.92096,1.92179,58000000.0
2007-11-15 04:35:00,1.92152,1.92218,1.92096,1.92096,38000000.0
2007-11-15 04:40:00,1.92165,1.92175,1.92127,1.92127,46000000.0
2007-11-15 04:45:00,1.92136,1.92157,1.9197,1.92026,40000000.0
2007-11-15 04:50:00,1.91999,1.92057,1.91983,1.92029,49000000.0
2007-11-15 04:55:00,1.92048,1.92059,1.91868,1.91967,49000000.0
2007-11-15 05:00:00,1.91957,1.92031,1.91927,1.91944,40000000.0
2007-11-15 05:05:00,1.91968,1.91973,1.91737,1.91815,51000000.0
2007-11-15 05:10:00,1.91828,1.91867,1.91786,1.91867,60000000.0
2007-11-15 05:15:00,1.91865,1.9189,1.91832,1.91832,53000000.0
2007-11-15 05:20:00,1.91811,1.91956,1.91811,1.91919,78000000.0
2007-11-15 05:25:00,1.91946,1.92109,1.91916,1.92087,125000000.0
2007-11-15 05:30:00,1.92076,1.92076,1.91898,1.91907,43000000.0
2007-11-15 05:35:00,1.91901,1.9201,1.91901,1.91935,54000000.0
2007-11-15 05:40:00,1.91925,1.91997,1.91817,1.91945,51000000.0
2007-11-15 05:45:00,1.91961,1.91962,1.91812,1.91842,57000000.0
2007-11-15 05:50:00,1.91812,1.91949,1.91812,1.91905,82000000.0
2007-11-15 05:55:00,1.91888,1.91898,1.91788,1.91855,86000000.0
2007-11-15 06:00:00,1.91848,1.91879,1.91835,1.91876,72000000.0
2007-11-15 06:05:00,1.9188,1.92003,1.91867,1.92003,45000000.0
2007-11-15 06:10:00,1.92019,1.92099,1.91985,1.92022,47000000.0
2007-11-15 06:15:00,1.92033,1.92045,1.91888,1.91983,61000000.0
2007-11-15 06:20:00,1.91963,1.92004,1.91938,1.9198,77000000.0
2007-11-15 06:25:00,1.91989,1.92021,1.91878,1.91926,41000000.0
2007-11-15 06:30:00,1.91936,1.91954,1.91895,1.91908,88000000.0
2007-11-15 06:35:00,1.91954,1.91986,1.91865,1.91865,45000000.0
2007-11-15 06:40:00,1.91888,1.91902,1.91807,1.91896,42000000.0
2007-11-15 06:45:00,1.91902,1.91906,1.9169,1.91845,45000000.0
2007-11-15 06:50:00,1.91846,1.91864,1.91771,1.91771,46000000.0
2007-11-15 06:55:00,1.91727,1.91843,1.91727,1.91811,55000000.0
2007-11-15 07:00:00,1.91827,1.9198,1.91758,1.9197,56000000.0
2007-11-15 07:05:00,1.91959,1.91989,1.91906,1.91977,58000000.0
2007-11-15 07:10:00,1.92026,1.92084,1.9195,1.91983,61000000.0
2007-11-15 07:15:00,1.92048,1.92068,1.91978,1.92013,47000000.0
2007-11-15 07:20:00,1.92004,1.92054,1.91997,1.92024,60000000.0
2007-11-15 07:25:00,1.91989,1.92013,1.91908,1.92001,106000000.0
2007-11-15 07:30:00,1.92015,1.92069,1.91972,1.92002,76000000.0
2007-11-15 07:35:00,1.91997,1.92018,1.91855,1.91886,56000000.0
2007-11-15 07:40:00,1.91875,1.91954,1.91719,1.91758,70000000.0
2007-11-15 07:45:00,1.9178,1.91861,1.91724,1.91768,65000000.0
2007-11-15 07:50:00,1.9175,1.91941,1.91735,1.91941,97000000.0
2007-11-15 07:55:00,1.9196,1.92053,1.91954,1.91973,101000000.0
2007-11-15 08:00:00,1.9198,1.9198,1.91766,1.9177,106000000.0
2007-11-15 08:05:00,1.91851,1.91892,1.91832,1.91881,93000000.0
2007-11-15 08:10:00,1.91906,1.91931,1.91797,1.91803,118000000.0
2007-11-15 08:15:00,1.91805,1.91805,1.91634,1.91664,94000000.0
2007-11-15 08:20:00,1.91672,1.91844,1.91663,1.9182,91000000.0
2007-11-15 08:25:00,1.91825,1.91892,1.91805,1.91813,154000000.0
2007-11-15 08:30:00,1.91795,1.91838,1.91777,1.91801,216000000.0
2007-11-15 08:35:00,1.91799,1.91849,1.91779,1.91824,120000000.0
2007-11-15 08:40:00,1.91818,1.9198,1.91788,1.9198,123000000.0
2007-11-15 08:45:00,1.92012,1.92012,1.9186,1.91915,148000000.0
2007-11-15 08:50:00,1.91922,1.92009,1.91899,1.91912,232000000.0
2007-11-15 08:55:00,1.91908,1.92013,1.9186,1.91988,129000000.0
2007-11-15 09:00:00,1.91995,1.92112,1.9184,1.91968,98000000.0
2007-11-15 09:05:00,1.91925,1.92024,1.91912,1.91992,129000000.0
2007-11-15 09:10:00,1.91993,1.91993,1.91692,1.91702,216000000.0
2007-11-15 09:15:00,1.91699,1.9189,1.91683,1.91824,232000000.0
2007-11-15 09:20:00,1.9182,1.91836,1.91781,1.91836,273000000.0
2007-11-15 09:25:00,1.91842,1.91865,1.9178,1.9178,194000000.0
2007-11-15 09:30:00,1.9176,1.91947,1.91699,1.91924,151000000.0
2007-11-15 09:35:00,1.91917,1.91951,1.91858,1.91874,228000000.0
2007-11-15 09:40:00,1.91853,1.91914,1.91825,1.9188,226000000.0
2007-11-15 09:45:00,1.91872,1.91934,1.91826,1.91908,136000000.0
2007-11-15 09:50:00,1.91865,1.91947,1.91851,1.91933,196000000.0
2007-11-15 09:55:00,1.9195,1.91974,1.91887,1.91963,190000000.0
2007-11-15 10:00:00,1.91998,1.92066,1.91845,1.91845,196000000.0
2007-11-15 10:05:00,1.91807,1.91814,1.91698,1.91767,232000000.0
2007-11-15 10:10:00,1.91756,1.91808,1.91738,1.9176,303000000.0
2007-11-15 10:15:00,1.91758,1.91836,1.91725,1.91809,225000000.0
2007-11-15 10:20:00,1.9181,1.91956,1.91798,1.91955,233000000.0
2007-11-15 10:25:00,1.91964,1.91984,1.91845,1.91891,301000000.0
2007-11-15 10:30:00,1.91889,1.91934,1.91797,1.91797,157000000.0
2007-11-15 10:35:00,1.91753,1.91774,1.91668,1.91736,140000000.0
2007-11-15 10:40:00,1.91713,1.91735,1.91672,1.91718,139000000.0
2007-11-15 10:45:00,1.91764,1.92183,1.91744,1.92183,165000000.0
2007-11-15 10:50:00,1.9221,1.92247,1.92077,1.92135,206000000.0
2007-11-15 10:55:00,1.92151,1.92168,1.92052,1.92055,176000000.0
2007-11-15 11:00:00,1.92079,1.92086,1.91978,1.9201,178000000.0
2007-11-15 11:05:00,1.92053,1.92608,1.92025,1.92564,142000000.0
2007-11-15 11:10:00,1.92532,1.92582,1.92337,1.92558,236000000.0
2007-11-15 11:15:00,1.9251,1.92698,1.92418,1.92698,218000000.0
2007-11-15 11:20:00,1.92701,1.9274,1.92474,1.9274,229000000.0
2007-11-15 11:25:00,1.92783,1.92792,1.92567,1.92593,183000000.0
2007-11-15 11:30:00,1.92579,1.92653,1.92448,1.92448,173000000.0
2007-11-15 11:35:00,1.92473,1.92583,1.92387,1.92583,231000000.0
2007-11-15 11:40:00,1.92555,1.92623,1.92468,1.92469,185000000.0
2007-11-15 11:45:00,1.92459,1.92611,1.92434,1.92554,169000000.0
2007-11-15 11:50:00,1.92564,1.92636,1.92553,1.92636,188000000.0
2007-11-15 11:55:00,1.92646,1.92727,1.92609,1.9271,200000000.0
2007-11-15 12:00:00,1.92701,1.92964,1.92684,1.92906,150000000.0
2007-11-15 12:05:00,1.92945,1.92945,1.92815,1.92885,112000000.0
2007-11-15 12:10:00,1.92896,1.92896,1.92553,1.92553,149000000.0
2007-11-15 12:15:00,1.9254,1.92571,1.92333,1.92364,180000000.0
2007-11-15 12:20:00,1.92364,1.92612,1.92362,1.92612,178000000.0
2007-11-15 12:25:00,1.9267,1.92719,1.92438,1.92469,208000000.0
2007-11-15 12:30:00,1.92655,1.93005,1.92494,1.92993,188000000.0
2007-11-15 12:35:00,1.92997,1.93001,1.92874,1.92874,110000000.0
2007-11-15 12:40:00,1.92888,1.93082,1.9285,1.93021,82000000.0
2007-11-15 12:45:00,1.93,1.93,1.92836,1.92964,160000000.0
2007-11-15 12:50:00,1.92982,1.93546,1.92982,1.93492,129000000.0
2007-11-15 12:55:00,1.93486,1.93542,1.93342,1.93361,131000000.0
2007-11-15 13:00:00,1.93372,1.93381,1.93008,1.93008,91000000.0
2007-11-15 13:05:00,1.93017,1.93036,1.92958,1.92958,126000000.0
2007-11-15 13:10:00,1.92939,1.92955,1.92851,1.92955,104000000.0
2007-11-15 13:15:00,1.92957,1.92978,1.92839,1.92844,141000000.0
2007-11-15 13:20:00,1.92806,1.92806,1.92446,1.92526,165000000.0
2007-11-15 13:25:00,1.92519,1.92792,1.92519,1.92718,128000000.0
2007-11-15 13:30:00,1.92768,1.92786,1.92597,1.92754,118000000.0
2007-11-15 13:35:00,1.92678,1.92864,1.92655,1.9284,143000000.0
2007-11-15 13:40:00,1.92826,1.93021,1.92816,1.92972,145000000.0
2007-11-15 13:45:00,1.92918,1.92946,1.92895,1.92935,101000000.0
2007-11-15 13:50:00,1.92927,1.9297,1.92869,1.92881,144000000.0
2007-11-15 13:55:00,1.92897,1.92935,1.9281,1.9281,144000000.0
2007-11-15 14:00:00,1.92812,1.92914,1.9281,1.929,124000000.0
2007-11-15 14:05:00,1.92887,1.92907,1.92719,1.92743,128000000.0
2007-11-15 14:10:00,1.92754,1.92786,1.92724,1.92778,104000000.0
2007-11-15 14:15:00,1.92794,1.92865,1.92787,1.92841,86000000.0
2007-11-15 14:20:00,1.92824,1.92824,1.92757,1.928,84000000.0
2007-11-15 14:25:00,1.92794,1.92885,1.92791,1.9287,75000000.0
2007-11-15 14:30:00,1.92912,1.93032,1.92909,1.92989,67000000.0
2007-11-15 14:35:00,1.93021,1.93021,1.92915,1.92934,41000000.0
2007-11-15 14:40:00,1.9292,1.9292,1.92845,1.92862,43000000.0
2007-11-15 14:45:00,1.92839,1.92854,1.92729,1.92776,41000000.0
2007-11-15 14:50:00,1.92785,1.92997,1.92756,1.92997,39000000.0
2007-11-15 14:55:00,1.93016,1.93265,1.93016,1.93096,38000000.0
2007-11-15 15:00:00,1.9315,1.93165,1.93022,1.93081,37000000.0
2007-11-15 15:05:00,1.93086,1.93173,1.93053,1.93118,41000000.0
2007-11-15 15:10:00,1.93125,1.93173,1.93111,1.93173,47000000.0
2007-11-15 15:15:00,1.93219,1.93303,1.9317,1.93303,41000000.0
2007-11-15 15:20:00,1.93323,1.9333,1.93157,1.932,42000000.0
2007-11-15 15:25:00,1.9322,1.93242,1.92979,1.9298,39000000.0
2007-11-15 15:30:00,1.92989,1.93043,1.92764,1.93007,45000000.0
2007-11-15 15:35:00,1.92957,1.93005,1.92749,1.92923,39000000.0
2007-11-15 15:40:00,1.92974,1.93228,1.92972,1.93228,44000000.0
2007-11-15 15:45:00,1.93208,1.93409,1.9313,1.93204,40000000.0
2007-11-15 15:50:00,1.93255,1.93317,1.92856,1.92857,42000000.0
2007-11-15 15:55:00,1.92825,1.93056,1.92783,1.93053,43000000.0
2007-11-15 16:00:00,1.93047,1.93304,1.93047,1.93085,43000000.0
2007-11-15 16:05:00,1.93049,1.93059,1.92908,1.93048,44000000.0
2007-11-15 16:10:00,1.93035,1.93078,1.92905,1.92972,44000000.0
2007-11-15 16:15:00,1.92967,1.93137,1.9286,1.93137,47000000.0
2007-11-15 16:20:00,1.9313,1.93309,1.9313,1.93265,44000000.0
2007-11-15 16:25:00,1.93238,1.93284,1.93176,1.93184,43000000.0
2007-11-15 16:30:00,1.93184,1.93184,1.92963,1.92963,42000000.0
2007-11-15 16:35:00,1.92949,1.92956,1.92861,1.92906,38000000.0
2007-11-15 16:40:00,1.92908,1.92908,1.9273,1.92732,42000000.0
2007-11-15 16:45:00,1.9272,1.92753,1.92668,1.92753,47000000.0
2007-11-15 16:50:00,1.92754,1.92772,1.92669,1.92729,39000000.0
2007-11-15 16:55:00,1.9276,1.92807,1.92493,1.92666,44000000.0
2007-11-15 17:00:00,1.92718,1.93098,1.92665,1.9309,40000000.0
2007-11-15 17:05:00,1.93064,1.93264,1.92978,1.93076,44000000.0
2007-11-15 17:10:00,1.93019,1.93019,1.9283,1.9283,40000000.0
2007-11-15 17:15:00,1.92809,1.92873,1.92612,1.92612,40000000.0
2007-11-15 17:20:00,1.92575,1.92609,1.92533,1.92591,41000000.0
2007-11-15 17:25:00,1.92586,1.92686,1.92547,1.92586,38000000.0
2007-11-15 17:30:00,1.92564,1.92772,1.9256,1.92708,45000000.0
2007-11-15 17:35:00,1.92769,1.92772,1.92553,1.92553,36000000.0
2007-11-15 17:40:00,1.92574,1.92703,1.92573,1.9259,45000000.0
2007-11-15 17:45:00,1.92572,1.92849,1.92528,1.92767,37000000.0
2007-11-15 17:50:00,1.92754,1.92924,1.92731,1.92856,39000000.0
2007-11-15 17:55:00,1.92811,1.9294,1.92811,1.92919,44000000.0
2007-11-15 18:00:00,1.92922,1.9297,1.92665,1.92702,44000000.0
2007-11-15 18:05:00,1.92635,1.92653,1.92428,1.92615,44000000.0
2007-11-15 18:10:00,1.92653,1.92691,1.92626,1.92634,45000000.0
2007-11-15 18:15:00,1.92645,1.92884,1.92641,1.92884,46000000.0
2007-11-15 18:20:00,1.92897,1.92979,1.92626,1.92955,47000000.0
2007-11-15 18:25:00,1.92947,1.92947,1.92814,1.92829,36000000.0
2007-11-15 18:30:00,1.92862,1.92996,1.92849,1.92948,46000000.0
2007-11-15 18:35:00,1.92899,1.92998,1.92776,1.92998,38000000.0
2007-11-15 18:40:00,1.93013,1.93152,1.92961,1.92961,41000000.0
2007-11-15 18:45:00,1.93004,1.93262,1.92911,1.93036,44000000.0
2007-11-15 18:50:00,1.93059,1.93133,1.92939,1.93089,44000000.0
2007-11-15 18:55:00,1.93032,1.93202,1.92974,1.92986,41000000.0
2007-11-15 19:00:00,1.92937,1.93134,1.92931,1.93079,37000000.0
2007-11-15 19:05:00,1.93093,1.93122,1.93029,1.93076,40000000.0
2007-11-15 19:10:00,1.9309,1.9309,1.92791,1.92909,44000000.0
2007-11-15 19:15:00,1.92947,1.93042,1.92914,1.93007,47000000.0
2007-11-15 19:20:00,1.92996,1.93112,1.92974,1.93077,47000000.0
2007-11-15 19:25:00,1.93078,1.93152,1.93078,1.93152,41000000.0
2007-11-15 19:30:00,1.93155,1.93238,1.93073,1.93073,42000000.0
2007-11-15 19:35:00,1.9301,1.93056,1.92832,1.92876,38000000.0
2007-11-15 19:40:00,1.92874,1.929,1.92792,1.92871,42000000.0
2007-11-15 19:45:00,1.92878,1.92989,1.92878,1.92953,40000000.0
2007-11-15 19:50:00,1.92923,1.9304,1.9291,1.93035,36000000.0
2007-11-15 19:55:00,1.93065,1.93085,1.92975,1.92975,41000000.0
2007-11-15 20:00:00,1.92984,1.9312,1.92953,1.93018,39000000.0
2007-11-15 20:05:00,1.92993,1.9304,1.92946,1.92974,45000000.0
2007-11-15 20:10:00,1.92957,1.93118,1.92932,1.93038,40000000.0
2007-11-15 20:15:00,1.9307,1.93178,1.9307,1.93178,42000000.0
2007-11-15 20:20:00,1.93177,1.93273,1.93152,1.93272,40000000.0
2007-11-15 20:25:00,1.93205,1.93271,1.93114,1.9312,43000000.0
2007-11-15 20:30:00,1.93099,1.93115,1.92963,1.92985,37000000.0
2007-11-15 20:35:00,1.92947,1.92955,1.92847,1.92917,46000000.0
2007-11-15 20:40:00,1.92912,1.93063,1.92912,1.93025,45000000.0
2007-11-15 20:45:00,1.93047,1.93125,1.92964,1.92995,39000000.0
2007-11-15 20:50:00,1.92995,1.93057,1.92948,1.93057,50000000.0
2007-11-15 20:55:00,1.93124,1.93144,1.9304,1.93109,38000000.0
2007-11-15 21:00:00,1.93084,1.93302,1.93072,1.93281,36000000.0
2007-11-15 21:05:00,1.93284,1.93298,1.93,1.93027,43000000.0
2007-11-15 21:10:00,1.9305,1.93266,1.9305,1.93234,41000000.0
2007-11-15 21:15:00,1.93237,1.93237,1.9303,1.93145,42000000.0
2007-11-15 21:20:00,1.93115,1.93184,1.93097,1.93152,49000000.0
2007-11-15 21:25:00,1.93151,1.93172,1.93007,1.93059,36000000.0
2007-11-15 21:30:00,1.93066,1.93152,1.93059,1.93127,45000000.0
2007-11-15 21:35:00,1.93092,1.93139,1.93029,1.93139,44000000.0
2007-11-15 21:40:00,1.93147,1.93311,1.93145,1.93253,40000000.0
2007-11-15 21:45:00,1.93236,1.934,1.93236,1.934,42000000.0
2007-11-15 21:50:00,1.93384,1.93417,1.93285,1.93349,36000000.0
2007-11-15 21:55:00,1.93332,1.93548,1.93309,1.93548,37000000.0
2007-11-15 22:00:00,1.93547,1.93547,1.93205,1.93205,42000000.0
2007-11-15 22:05:00,1.93214,1.93648,1.93214,1.93567,42000000.0
2007-11-15 22:10:00,1.93597,1.93602,1.93363,1.9339,42000000.0
2007-11-15 22:15:00,1.93361,1.93405,1.93163,1.93282,40000000.0
2007-11-15 22:20:00,1.932,1.9332,1.93098,1.93313,39000000.0
2007-11-15 22:25:00,1.93412,1.93431,1.93316,1.93333,40000000.0
2007-11-15 22:30:00,1.93334,1.934,1.93299,1.93354,38000000.0
2007-11-15 22:35:00,1.9338,1.93724,1.93378,1.93681,43000000.0
2007-11-15 22:40:00,1.93628,1.93629,1.93435,1.93481,40000000.0
2007-11-15 22:45:00,1.93387,1.93387,1.93228,1.93315,45000000.0
2007-11-15 22:50:00,1.9333,1.93523,1.93263,1.93523,40000000.0
2007-11-15 22:55:00,1.93559,1.93559,1.93454,1.93454,35000000.0
2007-11-15 23:00:00,1.93458,1.93584,1.93444,1.93584,39000000.0
2007-11-15 23:05:00,1.9357,1.93613,1.93487,1.93573,42000000.0
2007-11-15 23:10:00,1.93543,1.93751,1.93529,1.93751,43000000.0
2007-11-15 23:15:00,1.93741,1.93753,1.936,1.93661,41000000.0
2007-11-15 23:20:00,1.9369,1.9388,1.93585,1.93665,43000000.0
2007-11-15 23:25:00,1.93667,1.93798,1.93651,1.93759,43000000.0
2007-11-15 23:30:00,1.93782,1.93861,1.93755,1.93837,41000000.0
2007-11-15 23:35:00,1.93792,1.9396,1.93792,1.9396,43000000.0
2007-11-15 23:40:00,1.93964,1.93964,1.93768,1.93824,34000000.0
2007-11-15 23:45:00,1.93835,1.93874,1.93737,1.93837,40000000.0
2007-11-15 23:50:00,1.93806,1.93915,1.93659,1.93857,44000000.0
2007-11-15 23:55:00,1.93807,1.93899,1.93755,1.9389,41000000.0
2007-11-16 00:00:00,1.93849,1.9388,1.93757,1.93829,37000000.0
2007-11-16 00:05:00,1.93839,1.93878,1.93813,1.93836,41000000.0
2007-11-16 00:10:00,1.93809,1.93851,1.93751,1.93783,39000000.0
2007-11-16 00:15:00,1.93829,1.93846,1.93704,1.93812,42000000.0
2007-11-16 00:20:00,1.93817,1.93872,1.9376,1.9381,44000000.0
2007-11-16 00:25:00,1.93808,1.93832,1.93424,1.93699,37000000.0
2007-11-16 00:30:00,1.9369,1.93763,1.93689,1.93731,43000000.0
2007-11-16 00:35:00,1.93733,1.93957,1.93565,1.93935,36000000.0
2007-11-16 00:40:00,1.93896,1.93912,1.93718,1.93718,42000000.0
2007-11-16 00:45:00,1.93704,1.93707,1.9366,1.93682,40000000.0
2007-11-16 00:50:00,1.93672,1.93685,1.93639,1.93666,36000000.0
2007-11-16 00:55:00,1.93638,1.93813,1.93571,1.93571,36000000.0
2007-11-16 01:00:00,1.93598,1.93704,1.93574,1.93574,41000000.0
2007-11-16 01:05:00,1.93578,1.93728,1.93575,1.93714,41000000.0
2007-11-16 01:10:00,1.93701,1.93704,1.9366,1.93674,45000000.0
2007-11-16 01:15:00,1.93668,1.93708,1.9351,1.93532,41000000.0
2007-11-16 01:20:00,1.9352,1.9352,1.93283,1.93408,38000000.0
2007-11-16 01:25:00,1.93414,1.93495,1.93401,1.93423,36000000.0
2007-11-16 01:30:00,1.93372,1.9342,1.93289,1.9331,40000000.0
2007-11-16 01:35:00,1.93314,1.93332,1.93198,1.93293,37000000.0
2007-11-16 01:40:00,1.93221,1.93237,1.93046,1.93071,42000000.0
2007-11-16 01:45:00,1.93086,1.93158,1.93049,1.93076,41000000.0
2007-11-16 01:50:00,1.93073,1.93364,1.93049,1.93283,43000000.0
2007-11-16 01:55:00,1.93255,1.93338,1.9313,1.93208,43000000.0
2007-11-16 02:00:00,1.93205,1.93262,1.93175,1.93175,59000000.0
2007-11-16 02:05:00,1.93235,1.93539,1.93235,1.93458,55000000.0
2007-11-16 02:10:00,1.93457,1.93899,1.93451,1.93899,43000000.0
2007-11-16 02:15:00,1.93885,1.93885,1.93739,1.93812,40000000.0
2007-11-16 02:20:00,1.93824,1.93824,1.93747,1.93759,48000000.0
2007-11-16 02:25:00,1.93719,1.93775,1.93642,1.93644,71000000.0
2007-11-16 02:30:00,1.93653,1.93781,1.93643,1.93764,57000000.0
2007-11-16 02:35:00,1.93607,1.9379,1.93598,1.93703,42000000.0
2007-11-16 02:40:00,1.93661,1.93726,1.93627,1.9364,46000000.0
2007-11-16 02:45:00,1.93633,1.93635,1.93528,1.93577,47000000.0
2007-11-16 02:50:00,1.93562,1.93809,1.93533,1.93809,43000000.0
2007-11-16 02:55:00,1.93819,1.93819,1.93581,1.93716,54000000.0
2007-11-16 03:00:00,1.93697,1.93812,1.93694,1.93728,43000000.0
2007-11-16 03:05:00,1.93731,1.93747,1.93654,1.93654,46000000.0
2007-11-16 03:10:00,1.93671,1.93683,1.93415,1.93415,51000000.0
2007-11-16 03:15:00,1.93399,1.93424,1.93263,1.93263,41000000.0
2007-11-16 03:20:00,1.93261,1.93327,1.93106,1.93214,38000000.0
2007-11-16 03:25:00,1.93219,1.93238,1.93091,1.93091,53000000.0
2007-11-16 03:30:00,1.93071,1.93227,1.93069,1.93197,46000000.0
2007-11-16 03:35:00,1.93192,1.9355,1.93148,1.93206,40000000.0
2007-11-16 03:40:00,1.93237,1.93237,1.93177,1.93177,42000000.0
2007-11-16 03:45:00,1.93173,1.93173,1.9305,1.93078,58000000.0
2007-11-16 03:50:00,1.93109,1.93296,1.93108,1.93255,43000000.0
2007-11-16 03:55:00,1.93165,1.93313,1.93155,1.93279,46000000.0
2007-11-16 04:00:00,1.93265,1.93539,1.93237,1.93415,72000000.0
2007-11-16 04:05:00,1.93408,1.93503,1.93336,1.93349,42000000.0
2007-11-16 04:10:00,1.93401,1.93483,1.93388,1.93388,43000000.0
2007-11-16 04:15:00,1.93402,1.93402,1.93185,1.93279,64000000.0
2007-11-16 04:20:00,1.93227,1.93416,1.93221,1.93416,48000000.0
2007-11-16 04:25:00,1.93458,1.93526,1.93389,1.93448,56000000.0
2007-11-16 04:30:00,1.93437,1.93662,1.93399,1.93487,56000000.0
2007-11-16 04:35:00,1.93505,1.93582,1.93395,1.93413,38000000.0
2007-11-16 04:40:00,1.93484,1.93546,1.93406,1.93444,46000000.0
2007-11-16 04:45:00,1.93461,1.9356,1.93451,1.9352,40000000.0
2007-11-16 04:50:00,1.93514,1.93656,1.93511,1.93655,49000000.0
2007-11-16 04:55:00,1.93652,1.93663,1.935,1.93572,49000000.0
2007-11-16 05:00:00,1.93547,1.93846,1.93547,1.93838,40000000.0
2007-11-16 05:05:00,1.93805,1.94062,1.93787,1.93892,51000000.0
2007-11-16 05:10:00,1.93906,1.94059,1.93719,1.93813,60000000.0
2007-11-16 05:15:00,1.93833,1.93877,1.93719,1.93719,53000000.0
2007-11-16 05:20:00,1.93703,1.93707,1.93557,1.93563,75000000.0
2007-11-16 05:25:00,1.93558,1.93609,1.93539,1.93566,125000000.0
2007-11-16 05:30:00,1.93508,1.93733,1.93406,1.93733,43000000.0
2007-11-16 05:35:00,1.93706,1.93713,1.93535,1.93569,54000000.0
2007-11-16 05:40:00,1.93578,1.93606,1.93524,1.93525,51000000.0
2007-11-16 05:45:00,1.93475,1.93475,1.93253,1.93265,57000000.0
2007-11-16 05:50:00,1.93292,1.93461,1.93264,1.93439,82000000.0
2007-11-16 05:55:00,1.93458,1.93685,1.93458,1.93658,86000000.0
2007-11-16 06:00:00,1.93631,1.93675,1.93613,1.93669,72000000.0
2007-11-16 06:05:00,1.9366,1.93681,1.93536,1.93545,45000000.0
2007-11-16 06:10:00,1.93613,1.93613,1.93498,1.93577,47000000.0
2007-11-16 06:15:00,1.93601,1.93704,1.9359,1.93687,61000000.0
2007-11-16 06:20:00,1.93661,1.93796,1.93657,1.937,77000000.0
2007-11-16 06:25:00,1.93636,1.93683,1.93597,1.93683,41000000.0
2007-11-16 06:30:00,1.93637,1.93758,1.93637,1.93725,88000000.0
2007-11-16 06:35:00,1.9372,1.9372,1.93577,1.93587,45000000.0
2007-11-16 06:40:00,1.936,1.93621,1.93568,1.9361,42000000.0
2007-11-16 06:45:00,1.9359,1.9359,1.93356,1.93579,39000000.0
2007-11-16 06:50:00,1.93633,1.93652,1.93606,1.93634,46000000.0
2007-11-16 06:55:00,1.93655,1.93656,1.93346,1.93455,55000000.0
2007-11-16 07:00:00,1.93522,1.93522,1.93395,1.93439,56000000.0
2007-11-16 07:05:00,1.93428,1.93499,1.93376,1.93499,58000000.0
2007-11-16 07:10:00,1.93461,1.93626,1.93456,1.93596,61000000.0
2007-11-16 07:15:00,1.93587,1.93587,1.93455,1.93479,47000000.0
2007-11-16 07:20:00,1.93484,1.93708,1.93484,1.93674,60000000.0
2007-11-16 07:25:00,1.93649,1.93699,1.93584,1.93585,106000000.0
2007-11-16 07:30:00,1.93565,1.93565,1.93434,1.93436,76000000.0
2007-11-16 07:35:00,1.93473,1.93515,1.93393,1.93393,56000000.0
2007-11-16 07:40:00,1.93406,1.93484,1.93367,1.93484,70000000.0
2007-11-16 07:45:00,1.93443,1.93464,1.93213,1.93276,65000000.0
2007-11-16 07:50:00,1.93286,1.93347,1.93265,1.93326,97000000.0
2007-11-16 07:55:00,1.93377,1.93404,1.93301,1.93392,101000000.0
2007-11-16 08:00:00,1.93385,1.93398,1.93342,1.93369,106000000.0
2007-11-16 08:05:00,1.93363,1.93446,1.93333,1.93415,93000000.0
2007-11-16 08:10:00,1.93385,1.93409,1.9319,1.93245,118000000.0
2007-11-16 08:15:00,1.93241,1.93404,1.93213,1.93371,94000000.0
2007-11-16 08:20:00,1.9339,1.93467,1.93364,1.93467,91000000.0
2007-11-16 08:25:00,1.93469,1.93508,1.93431,1.93467,154000000.0
2007-11-16 08:30:00,1.93453,1.93604,1.93418,1.93594,216000000.0
2007-11-16 08:35:00,1.93606,1.93668,1.93561,1.93618,120000000.0
2007-11-16 08:40:00,1.93604,1.93648,1.93571,1.93589,123000000.0
2007-11-16 08:45:00,1.93591,1.93612,1.93315,1.93377,148000000.0
2007-11-16 08:50:00,1.93402,1.93402,1.93311,1.9333,232000000.0
2007-11-16 08:55:00,1.93321,1.93549,1.93318,1.93549,129000000.0
2007-11-16 09:00:00,1.93558,1.9363,1.9354,1.93541,98000000.0
2007-11-16 09:05:00,1.93505,1.9363,1.9347,1.93567,129000000.0
2007-11-16 09:10:00,1.93565,1.93576,1.93386,1.93443,216000000.0
2007-11-16 09:15:00,1.93481,1.93609,1.93481,1.93572,232000000.0
2007-11-16 09:20:00,1.93571,1.93688,1.93446,1.93571,273000000.0
2007-11-16 09:25:00,1.93566,1.93566,1.93224,1.93224,194000000.0
2007-11-16 09:30:00,1.93144,1.9318,1.93103,1.93174,151000000.0
2007-11-16 09:35:00,1.9315,1.93157,1.93057,1.931,228000000.0
2007-11-16 09:40:00,1.93095,1.9315,1.92764,1.92764,226000000.0
2007-11-16 09:45:00,1.92835,1.93084,1.92835,1.93045,136000000.0
2007-11-16 09:50:00,1.93055,1.93082,1.92944,1.92944,196000000.0
2007-11-16 09:55:00,1.92889,1.92931,1.92848,1.92905,190000000.0
2007-11-16 10:00:00,1.92882,1.92882,1.92758,1.92768,196000000.0
2007-11-16 10:05:00,1.92769,1.92794,1.92693,1.92721,232000000.0
2007-11-16 10:10:00,1.92756,1.93066,1.92756,1.93002,303000000.0
2007-11-16 10:15:00,1.92866,1.92961,1.92756,1.92859,225000000.0
2007-11-16 10:20:00,1.92813,1.92813,1.92656,1.92754,233000000.0
2007-11-16 10:25:00,1.92748,1.9276,1.92553,1.92573,301000000.0
2007-11-16 10:30:00,1.92622,1.92795,1.92585,1.92795,157000000.0
2007-11-16 10:35:00,1.92796,1.9292,1.92796,1.92877,140000000.0
2007-11-16 10:40:00,1.92875,1.92885,1.92705,1.92826,139000000.0
2007-11-16 10:45:00,1.92817,1.92845,1.92704,1.92704,165000000.0
2007-11-16 10:50:00,1.9271,1.92722,1.92537,1.92598,206000000.0
2007-11-16 10:55:00,1.92603,1.92615,1.92514,1.926,176000000.0
2007-11-16 11:00:00,1.92625,1.92629,1.92546,1.9258,178000000.0
2007-11-16 11:05:00,1.92577,1.92638,1.92527,1.92547,142000000.0
2007-11-16 11:10:00,1.92546,1.92565,1.92374,1.92478,236000000.0
2007-11-16 11:15:00,1.92481,1.92571,1.92459,1.92571,218000000.0
2007-11-16 11:20:00,1.92546,1.9257,1.9234,1.92371,229000000.0
2007-11-16 11:25:00,1.92372,1.92499,1.92335,1.92351,183000000.0
2007-11-16 11:30:00,1.92361,1.92556,1.92361,1.92408,173000000.0
2007-11-16 11:35:00,1.92385,1.924,1.92328,1.92393,231000000.0
2007-11-16 11:40:00,1.92379,1.92446,1.92365,1.92431,185000000.0
2007-11-16 11:45:00,1.92422,1.92433,1.92352,1.9237,169000000.0
2007-11-16 11:50:00,1.9238,1.92426,1.9237,1.92385,188000000.0
2007-11-16 11:55:00,1.92385,1.92453,1.9237,1.92428,200000000.0
2007-11-16 12:00:00,1.92415,1.92533,1.92415,1.92529,150000000.0
2007-11-16 12:05:00,1.92532,1.92741,1.92532,1.92741,112000000.0
2007-11-16 12:10:00,1.92723,1.92741,1.92492,1.92698,149000000.0
2007-11-16 12:15:00,1.92699,1.92699,1.92608,1.92641,180000000.0
2007-11-16 12:20:00,1.92601,1.92705,1.92557,1.92557,178000000.0
2007-11-16 12:25:00,1.92573,1.92695,1.92461,1.92464,208000000.0
2007-11-16 12:30:00,1.92666,1.92797,1.92496,1.92749,188000000.0
2007-11-16 12:35:00,1.92738,1.92738,1.92573,1.92613,110000000.0
2007-11-16 12:40:00,1.92629,1.92917,1.92572,1.9271,82000000.0
2007-11-16 12:45:00,1.92731,1.92773,1.92713,1.92725,160000000.0
2007-11-16 12:50:00,1.92736,1.92798,1.92677,1.92721,129000000.0
2007-11-16 12:55:00,1.92715,1.92735,1.92694,1.92702,131000000.0
2007-11-16 13:00:00,1.92693,1.92699,1.92553,1.92695,91000000.0
2007-11-16 13:05:00,1.92668,1.92711,1.92615,1.92622,126000000.0
2007-11-16 13:10:00,1.9262,1.92729,1.92616,1.92682,104000000.0
2007-11-16 13:15:00,1.92709,1.92716,1.92542,1.92615,141000000.0
2007-11-16 13:20:00,1.92582,1.9268,1.92478,1.92595,165000000.0
2007-11-16 13:25:00,1.92611,1.92632,1.92483,1.92528,128000000.0
2007-11-16 13:30:00,1.92552,1.92696,1.925,1.92696,118000000.0
2007-11-16 13:35:00,1.92666,1.92695,1.92639,1.92666,143000000.0
2007-11-16 13:40:00,1.9267,1.9267,1.92578,1.92596,145000000.0
2007-11-16 13:45:00,1.92581,1.9264,1.92481,1.92481,101000000.0
2007-11-16 13:50:00,1.92481,1.92551,1.92443,1.92551,144000000.0
2007-11-16 13:55:00,1.92527,1.92533,1.9241,1.9241,144000000.0
2007-11-16 14:00:00,1.92397,1.92404,1.92291,1.92351,124000000.0
2007-11-16 14:05:00,1.92351,1.92446,1.92347,1.92439,128000000.0
2007-11-16 14:10:00,1.92432,1.92477,1.92276,1.92379,104000000.0
2007-11-16 14:15:00,1.9239,1.92463,1.9228,1.92436,86000000.0
2007-11-16 14:20:00,1.92468,1.92685,1.92468,1.92674,84000000.0
2007-11-16 14:25:00,1.92687,1.92691,1.92535,1.92535,75000000.0
2007-11-16 14:30:00,1.92529,1.92639,1.92517,1.92517,67000000.0
2007-11-16 14:35:00,1.92525,1.92609,1.92484,1.92517,41000000.0
2007-11-16 14:40:00,1.92444,1.92444,1.92031,1.9207,43000000.0
2007-11-16 14:45:00,1.92056,1.92439,1.92023,1.92412,41000000.0
2007-11-16 14:50:00,1.92394,1.92394,1.92286,1.92358,39000000.0
2007-11-16 14:55:00,1.92372,1.92607,1.92344,1.9255,38000000.0
2007-11-16 15:00:00,1.92546,1.92546,1.92351,1.92381,37000000.0
2007-11-16 15:05:00,1.92324,1.9246,1.92258,1.92308,41000000.0
2007-11-16 15:10:00,1.923,1.92452,1.92272,1.92315,47000000.0
2007-11-16 15:15:00,1.9232,1.92459,1.9232,1.92459,41000000.0
2007-11-16 15:20:00,1.92582,1.92852,1.92582,1.92802,42000000.0
2007-11-16 15:25:00,1.92802,1.92905,1.92798,1.92819,39000000.0
2007-11-16 15:30:00,1.9279,1.92854,1.92752,1.92795,45000000.0
2007-11-16 15:35:00,1.92822,1.92917,1.92674,1.92819,39000000.0
2007-11-16 15:40:00,1.9283,1.92835,1.92707,1.92707,44000000.0
2007-11-16 15:45:00,1.92731,1.92779,1.92619,1.92668,40000000.0
2007-11-16 15:50:00,1.92605,1.92658,1.92546,1.92658,42000000.0
2007-11-16 15:55:00,1.92686,1.92686,1.92567,1.92567,43000000.0
2007-11-16 16:00:00,1.92537,1.92878,1.92537,1.92816,43000000.0
2007-11-16 16:05:00,1.92852,1.93092,1.92852,1.93091,44000000.0
2007-11-16 16:10:00,1.93107,1.93214,1.92961,1.92979,44000000.0
2007-11-16 16:15:00,1.93058,1.93185,1.93033,1.93071,47000000.0
2007-11-16 16:20:00,1.93162,1.93203,1.9309,1.9309,44000000.0
2007-11-16 16:25:00,1.93054,1.93064,1.92959,1.92998,43000000.0
2007-11-16 16:30:00,1.9306,1.93288,1.93052,1.932,42000000.0
2007-11-16 16:35:00,1.93267,1.93383,1.93267,1.93316,38000000.0
2007-11-16 16:40:00,1.93322,1.93339,1.93262,1.93317,42000000.0
2007-11-16 16:45:00,1.93311,1.93395,1.93278,1.93283,47000000.0
2007-11-16 16:50:00,1.93309,1.93511,1.93309,1.93469,39000000.0
2007-11-16 16:55:00,1.93476,1.93513,1.93331,1.93499,44000000.0
2007-11-16 17:00:00,1.93556,1.93638,1.9342,1.93558,40000000.0
2007-11-16 17:05:00,1.93557,1.93711,1.93457,1.93711,44000000.0
2007-11-16 17:10:00,1.93679,1.93679,1.93467,1.93473,40000000.0
2007-11-16 17:15:00,1.93504,1.93584,1.93317,1.93363,40000000.0
2007-11-16 17:20:00,1.93376,1.93673,1.93339,1.93673,41000000.0
2007-11-16 17:25:00,1.93622,1.93761,1.93462,1.93723,38000000.0
2007-11-16 17:30:00,1.93731,1.93731,1.93544,1.93674,45000000.0
2007-11-16 17:35:00,1.93684,1.93684,1.93519,1.93612,36000000.0
2007-11-16 17:40:00,1.93609,1.93643,1.93576,1.93598,45000000.0
2007-11-16 17:45:00,1.93631,1.93898,1.93631,1.93898,37000000.0
2007-11-16 17:50:00,1.9396,1.93987,1.93821,1.93869,39000000.0
2007-11-16 17:55:00,1.93852,1.9392,1.93791,1.93791,44000000.0
2007-11-16 18:00:00,1.93816,1.93821,1.9327,1.93396,44000000.0
2007-11-16 18:05:00,1.9349,1.93761,1.9349,1.93761,44000000.0
2007-11-16 18:10:00,1.93747,1.93868,1.93743,1.9378,45000000.0
2007-11-16 18:15:00,1.93774,1.93856,1.93739,1.93753,46000000.0
2007-11-16 18:20:00,1.93731,1.93951,1.93651,1.93944,47000000.0
2007-11-16 18:25:00,1.93932,1.93937,1.93857,1.93888,36000000.0
2007-11-16 18:30:00,1.93891,1.93891,1.93789,1.93828,46000000.0
2007-11-16 18:35:00,1.93819,1.93838,1.93739,1.93748,38000000.0
2007-11-16 18:40:00,1.93791,1.93829,1.93761,1.93829,41000000.0
2007-11-16 18:45:00,1.93819,1.93947,1.93819,1.93858,44000000.0
2007-11-16 18:50:00,1.93843,1.93849,1.937,1.937,44000000.0
2007-11-16 18:55:00,1.93697,1.93958,1.93697,1.93803,41000000.0
2007-11-16 19:00:00,1.93792,1.93846,1.93734,1.93763,37000000.0
2007-11-16 19:05:00,1.93742,1.93782,1.93587,1.93637,40000000.0
2007-11-16 19:10:00,1.93611,1.93654,1.93444,1.93654,44000000.0
2007-11-16 19:15:00,1.93675,1.93675,1.93381,1.93428,47000000.0
2007-11-16 19:20:00,1.93478,1.93691,1.93478,1.93644,47000000.0
2007-11-16 19:25:00,1.93604,1.93604,1.9348,1.93536,41000000.0
2007-11-16 19:30:00,1.93553,1.93819,1.93553,1.93797,42000000.0
2007-11-16 19:35:00,1.93835,1.93936,1.93835,1.93936,38000000.0
2007-11-16 19:40:00,1.93955,1.93982,1.93846,1.93943,42000000.0
2007-11-16 19:45:00,1.93931,1.94074,1.93889,1.93896,40000000.0
2007-11-16 19:50:00,1.93866,1.93984,1.93738,1.93741,36000000.0
2007-11-16 19:55:00,1.93757,1.93916,1.93757,1.93863,41000000.0
2007-11-16 20:00:00,1.9387,1.93962,1.93726,1.93962,39000000.0
2007-11-16 20:05:00,1.93972,1.93991,1.93893,1.93957,45000000.0
2007-11-16 20:10:00,1.93884,1.93974,1.93884,1.93904,40000000.0
2007-11-16 20:15:00,1.93872,1.93872,1.93809,1.93814,42000000.0
2007-11-16 20:20:00,1.93821,1.93829,1.93769,1.93801,40000000.0
2007-11-16 20:25:00,1.9387,1.94025,1.9387,1.93983,43000000.0
2007-11-16 20:30:00,1.94018,1.94021,1.9387,1.93963,37000000.0
2007-11-16 20:35:00,1.93952,1.94016,1.93891,1.94014,46000000.0
2007-11-16 20:40:00,1.93996,1.94008,1.93862,1.93904,45000000.0
2007-11-16 20:45:00,1.93909,1.9393,1.93827,1.93827,39000000.0
2007-11-16 20:50:00,1.93829,1.93915,1.93811,1.93845,50000000.0
2007-11-16 20:55:00,1.93842,1.93933,1.93839,1.93846,38000000.0
2007-11-16 21:00:00,1.93871,1.93996,1.93868,1.93973,36000000.0
2007-11-16 21:05:00,1.93976,1.93998,1.93943,1.93978,43000000.0
2007-11-16 21:10:00,1.93985,1.94029,1.93969,1.94012,41000000.0
2007-11-16 21:15:00,1.94013,1.94018,1.93938,1.93994,42000000.0
2007-11-16 21:20:00,1.94022,1.9408,1.94022,1.94042,49000000.0
2007-11-16 21:25:00,1.94029,1.94064,1.94015,1.94064,36000000.0
2007-11-16 21:30:00,1.94067,1.94071,1.94037,1.94058,45000000.0
2007-11-16 21:35:00,1.94034,1.94226,1.94031,1.94226,44000000.0
2007-11-16 21:40:00,1.9422,1.9422,1.94011,1.94115,40000000.0
2007-11-16 21:45:00,1.94102,1.94192,1.94085,1.94159,42000000.0
2007-11-16 21:50:00,1.94165,1.94184,1.9413,1.9417,36000000.0
2007-11-16 21:55:00,1.94155,1.94155,1.94025,1.94088,37000000.0
2007-11-16 22:00:00,1.94105,1.94109,1.94018,1.94094,42000000.0
2007-11-16 22:05:00,1.94092,1.94092,1.9392,1.93984,42000000.0
2007-11-16 22:10:00,1.93991,1.94007,1.93921,1.93949,42000000.0
2007-11-16 22:15:00,1.93949,1.9396,1.93856,1.93904,40000000.0
2007-11-16 22:20:00,1.93909,1.93964,1.93894,1.9393,39000000.0
2007-11-16 22:25:00,1.9394,1.93983,1.93933,1.93978,45000000.0
2007-11-16 22:30:00,1.93984,1.93994,1.93888,1.93888,38000000.0
2007-11-16 22:35:00,1.93844,1.93861,1.93758,1.93758,43000000.0
2007-11-16 22:40:00,1.93756,1.93817,1.93743,1.93792,40000000.0
2007-11-16 22:45:00,1.93785,1.93819,1.93772,1.93795,45000000.0
2007-11-16 22:50:00,1.93764,1.93764,1.93643,1.93643,40000000.0
2007-11-16 22:55:00,1.93654,1.93755,1.93637,1.93749,35000000.0
2007-11-16 23:00:00,1.93764,1.93774,1.93716,1.9372,39000000.0
2007-11-16 23:05:00,1.93714,1.93788,1.93707,1.93769,42000000.0
2007-11-16 23:10:00,1.93777,1.93799,1.93744,1.93772,43000000.0
2007-11-16 23:15:00,1.93755,1.93797,1.93729,1.93763,41000000.0
2007-11-16 23:20:00,1.93749,1.93759,1.93612,1.93661,44000000.0
2007-11-16 23:25:00,1.93622,1.93688,1.93578,1.93648,43000000.0
2007-11-16 23:30:00,1.93659,1.93659,1.93587,1.93636,41000000.0
2007-11-16 23:35:00,1.93635,1.93642,1.93533,1.93564,43000000.0
2007-11-16 23:40:00,1.93591,1.93636,1.93496,1.93636,37000000.0
2007-11-16 23:45:00,1.93688,1.93695,1.9362,1.93678,40000000.0
2007-11-16 23:50:00,1.93665,1.93665,1.93439,1.93578,44000000.0
2007-11-16 23:55:00,1.93519,1.93559,1.93363,1.93363,41000000.0
2007-11-19 00:00:00,1.93144,1.93618,1.93085,1.93238,37000000.0
2007-11-19 00:05:00,1.93249,1.93414,1.93239,1.93389,41000000.0
2007-11-19 00:10:00,1.93421,1.93421,1.933,1.93372,39000000.0
2007-11-19 00:15:00,1.93359,1.93361,1.93219,1.93361,42000000.0
2007-11-19 00:20:00,1.93336,1.93381,1.93328,1.9336,44000000.0
2007-11-19 00:25:00,1.93379,1.93447,1.93361,1.93433,37000000.0
2007-11-19 00:30:00,1.93419,1.93451,1.93121,1.93121,43000000.0
2007-11-19 00:35:00,1.93105,1.93155,1.92918,1.93098,36000000.0
2007-11-19 00:40:00,1.93082,1.93153,1.9304,1.93098,42000000.0
2007-11-19 00:45:00,1.932,1.932,1.93063,1.93086,40000000.0
2007-11-19 00:50:00,1.93089,1.93098,1.9307,1.93075,36000000.0
2007-11-19 00:55:00,1.93087,1.93232,1.93086,1.93216,36000000.0
2007-11-19 01:00:00,1.93201,1.93354,1.93138,1.93354,41000000.0
2007-11-19 01:05:00,1.9336,1.93394,1.93344,1.93349,41000000.0
2007-11-19 01:10:00,1.93372,1.93372,1.93271,1.93323,45000000.0
2007-11-19 01:15:00,1.93328,1.9338,1.93328,1.93366,41000000.0
2007-11-19 01:20:00,1.93354,1.93394,1.93281,1.933,38000000.0
2007-11-19 01:25:00,1.93304,1.93304,1.93167,1.93175,36000000.0
2007-11-19 01:30:00,1.93185,1.93243,1.9308,1.93081,40000000.0
2007-11-19 01:35:00,1.93093,1.93129,1.9308,1.9311,37000000.0
2007-11-19 01:40:00,1.93091,1.93127,1.93056,1.93088,38000000.0
2007-11-19 01:45:00,1.93101,1.93105,1.93057,1.93076,41000000.0
2007-11-19 01:50:00,1.93101,1.93101,1.9302,1.93027,43000000.0
2007-11-19 01:55:00,1.93019,1.9315,1.92819,1.93132,45000000.0
2007-11-19 02:00:00,1.93129,1.93135,1.92773,1.92938,41000000.0
2007-11-19 02:05:00,1.92965,1.93039,1.92925,1.93027,43000000.0
2007-11-19 02:10:00,1.93011,1.93081,1.92897,1.92958,41000000.0
2007-11-19 02:15:00,1.92923,1.9293,1.92797,1.92921,38000000.0
2007-11-19 02:20:00,1.92901,1.92936,1.9281,1.92918,37000000.0
2007-11-19 02:25:00,1.92979,1.93089,1.92924,1.93089,40000000.0
2007-11-19 02:30:00,1.93085,1.93091,1.93006,1.9303,36000000.0
2007-11-19 02:35:00,1.93023,1.93081,1.93023,1.93066,38000000.0
2007-11-19 02:40:00,1.93093,1.93093,1.92995,1.92995,41000000.0
2007-11-19 02:45:00,1.92981,1.93024,1.92932,1.92998,45000000.0
2007-11-19 02:50:00,1.92987,1.93021,1.92923,1.92935,41000000.0
2007-11-19 02:55:00,1.92951,1.93036,1.92933,1.93018,41000000.0
2007-11-19 03:00:00,1.93008,1.93078,1.92983,1.93023,36000000.0
2007-11-19 03:05:00,1.93027,1.93106,1.93022,1.93101,36000000.0
2007-11-19 03:10:00,1.93133,1.93147,1.93081,1.93144,40000000.0
2007-11-19 03:15:00,1.93133,1.93145,1.93033,1.93103,42000000.0
2007-11-19 03:20:00,1.93096,1.93096,1.92772,1.92929,36000000.0
2007-11-19 03:25:00,1.92929,1.92974,1.92871,1.92954,43000000.0
2007-11-19 03:30:00,1.92972,1.93135,1.92965,1.92982,37000000.0
2007-11-19 03:35:00,1.92978,1.93025,1.92977,1.92977,44000000.0
2007-11-19 03:40:00,1.93009,1.9306,1.92988,1.93021,42000000.0
2007-11-19 03:45:00,1.93012,1.93012,1.92858,1.92897,39000000.0
2007-11-19 03:50:00,1.92873,1.92888,1.92706,1.92727,41000000.0
2007-11-19 03:55:00,1.92765,1.92845,1.92693,1.92786,37000000.0
2007-11-19 04:00:00,1.92803,1.92967,1.92793,1.92957,41000000.0
2007-11-19 04:05:00,1.92962,1.92979,1.92772,1.9296,44000000.0
2007-11-19 04:10:00,1.92975,1.93046,1.92939,1.93027,40000000.0
2007-11-19 04:15:00,1.92996,1.9304,1.92922,1.92947,34000000.0
2007-11-19 04:20:00,1.92934,1.93025,1.92907,1.92983,43000000.0
2007-11-19 04:25:00,1.92908,1.92997,1.92873,1.92901,41000000.0
2007-11-19 04:30:00,1.92938,1.93043,1.92885,1.93008,43000000.0
2007-11-19 04:35:00,1.93015,1.93018,1.92936,1.92974,44000000.0
2007-11-19 04:40:00,1.92961,1.93053,1.9295,1.9295,41000000.0
2007-11-19 04:45:00,1.92949,1.92998,1.92909,1.92998,43000000.0
2007-11-19 04:50:00,1.92979,1.93009,1.92916,1.92998,42000000.0
2007-11-19 04:55:00,1.93002,1.93025,1.92983,1.93025,39000000.0
2007-11-19 05:00:00,1.93001,1.93015,1.92956,1.92957,35000000.0
2007-11-19 05:05:00,1.92946,1.93097,1.92946,1.93064,40000000.0
2007-11-19 05:10:00,1.93097,1.93116,1.9301,1.9304,45000000.0
2007-11-19 05:15:00,1.92988,1.93036,1.92951,1.9301,40000000.0
2007-11-19 05:20:00,1.93011,1.9307,1.9296,1.93014,43000000.0
2007-11-19 05:25:00,1.93032,1.93041,1.92951,1.92981,38000000.0
2007-11-19 05:30:00,1.92998,1.93013,1.92821,1.92848,40000000.0
2007-11-19 05:35:00,1.92865,1.92922,1.9284,1.92877,39000000.0
2007-11-19 05:40:00,1.92871,1.92877,1.92736,1.9277,40000000.0
2007-11-19 05:45:00,1.92771,1.92787,1.92653,1.9266,42000000.0
2007-11-19 05:50:00,1.92674,1.92732,1.92647,1.9265,42000000.0
2007-11-19 05:55:00,1.92656,1.92665,1.92573,1.92603,42000000.0
2007-11-19 06:00:00,1.92603,1.92859,1.92603,1.92786,37000000.0
2007-11-19 06:05:00,1.92808,1.92842,1.92738,1.92803,36000000.0
2007-11-19 06:10:00,1.92791,1.92803,1.92748,1.92748,42000000.0
2007-11-19 06:15:00,1.92755,1.92791,1.92737,1.92737,40000000.0
2007-11-19 06:20:00,1.92748,1.92801,1.92723,1.92797,44000000.0
2007-11-19 06:25:00,1.92786,1.92794,1.92734,1.92794,45000000.0
2007-11-19 06:30:00,1.92817,1.92851,1.92815,1.92834,36000000.0
2007-11-19 06:35:00,1.92825,1.9287,1.92785,1.92818,49000000.0
2007-11-19 06:40:00,1.92816,1.92856,1.92757,1.92773,42000000.0
2007-11-19 06:45:00,1.92778,1.92845,1.92757,1.92845,41000000.0
2007-11-19 06:50:00,1.92838,1.92853,1.92805,1.92826,43000000.0
2007-11-19 06:55:00,1.92825,1.92915,1.92788,1.92875,36000000.0
2007-11-19 07:00:00,1.9291,1.92936,1.92806,1.92934,38000000.0
2007-11-19 07:05:00,1.92911,1.92942,1.9282,1.92912,50000000.0
2007-11-19 07:10:00,1.92852,1.92852,1.92776,1.92791,39000000.0
2007-11-19 07:15:00,1.92797,1.92806,1.92673,1.92714,45000000.0
2007-11-19 07:20:00,1.9272,1.92836,1.92639,1.92807,46000000.0
2007-11-19 07:25:00,1.92816,1.93106,1.92781,1.92984,37000000.0
2007-11-19 07:30:00,1.93036,1.93036,1.92726,1.92744,43000000.0
2007-11-19 07:35:00,1.9278,1.92867,1.92739,1.92867,40000000.0
2007-11-19 07:40:00,1.92884,1.92951,1.928,1.92821,42000000.0
2007-11-19 07:45:00,1.92844,1.92854,1.92773,1.92817,40000000.0
2007-11-19 07:50:00,1.92871,1.92989,1.92826,1.92939,45000000.0
2007-11-19 07:55:00,1.92904,1.92983,1.92856,1.92898,39000000.0
2007-11-19 08:00:00,1.92869,1.92954,1.92848,1.92886,41000000.0
2007-11-19 08:05:00,1.92873,1.92915,1.92776,1.92835,36000000.0
2007-11-19 08:10:00,1.92867,1.92897,1.92807,1.92824,40000000.0
2007-11-19 08:15:00,1.92835,1.92901,1.92794,1.92901,42000000.0
2007-11-19 08:20:00,1.92863,1.93029,1.92833,1.93029,38000000.0
2007-11-19 08:25:00,1.93046,1.93074,1.92989,1.92995,42000000.0
2007-11-19 08:30:00,1.93018,1.93095,1.93018,1.93081,41000000.0
2007-11-19 08:35:00,1.931,1.93226,1.93074,1.93226,47000000.0
2007-11-19 08:40:00,1.93209,1.9326,1.93001,1.93126,47000000.0
2007-11-19 08:45:00,1.93079,1.931,1.92915,1.93029,44000000.0
2007-11-19 08:50:00,1.93017,1.93188,1.92999,1.93165,40000000.0
2007-11-19 08:55:00,1.9317,1.93326,1.9317,1.93326,37000000.0
2007-11-19 09:00:00,1.93304,1.93321,1.93251,1.93272,41000000.0
2007-11-19 09:05:00,1.93266,1.93297,1.93245,1.93283,44000000.0
2007-11-19 09:10:00,1.93246,1.93246,1.93183,1.93195,44000000.0
2007-11-19 09:15:00,1.9319,1.93259,1.93078,1.93078,41000000.0
2007-11-19 09:20:00,1.93157,1.93177,1.92993,1.93089,38000000.0
2007-11-19 09:25:00,1.93085,1.93097,1.92705,1.9273,46000000.0
2007-11-19 09:30:00,1.92734,1.92756,1.92567,1.92567,36000000.0
2007-11-19 09:35:00,1.92467,1.92721,1.92304,1.9265,47000000.0
2007-11-19 09:40:00,1.92637,1.92757,1.92636,1.92689,46000000.0
2007-11-19 09:45:00,1.92687,1.92809,1.92631,1.92789,45000000.0
2007-11-19 09:50:00,1.92777,1.92794,1.92732,1.92744,44000000.0
2007-11-19 09:55:00,1.92708,1.92814,1.92708,1.92792,44000000.0
2007-11-19 10:00:00,1.928,1.92882,1.92777,1.92865,44000000.0
2007-11-19 10:05:00,1.92898,1.92898,1.92727,1.92727,39000000.0
2007-11-19 10:10:00,1.92716,1.92765,1.92646,1.92679,37000000.0
2007-11-19 10:15:00,1.92676,1.92701,1.92612,1.92695,45000000.0
2007-11-19 10:20:00,1.9268,1.92738,1.92661,1.92726,36000000.0
2007-11-19 10:25:00,1.92717,1.92751,1.92673,1.92696,45000000.0
2007-11-19 10:30:00,1.92689,1.92699,1.92614,1.92667,38000000.0
2007-11-19 10:35:00,1.92677,1.92822,1.92636,1.92822,41000000.0
2007-11-19 10:40:00,1.92812,1.92901,1.92749,1.92779,40000000.0
2007-11-19 10:45:00,1.92783,1.92855,1.92715,1.92845,40000000.0
2007-11-19 10:50:00,1.92829,1.92836,1.92767,1.92818,44000000.0
2007-11-19 10:55:00,1.92838,1.92911,1.92671,1.92783,40000000.0
2007-11-19 11:00:00,1.92798,1.9281,1.92595,1.92699,44000000.0
2007-11-19 11:05:00,1.92698,1.92748,1.92695,1.92717,39000000.0
2007-11-19 11:10:00,1.92732,1.92745,1.92431,1.92431,47000000.0
2007-11-19 11:15:00,1.92415,1.92532,1.92415,1.92453,42000000.0
2007-11-19 11:20:00,1.92426,1.92455,1.9235,1.92372,38000000.0
2007-11-19 11:25:00,1.92394,1.92573,1.92394,1.92547,42000000.0
2007-11-19 11:30:00,1.92535,1.92535,1.9239,1.92438,43000000.0
2007-11-19 11:35:00,1.92429,1.92447,1.92378,1.92429,44000000.0
2007-11-19 11:40:00,1.92465,1.92673,1.92463,1.92673,47000000.0
2007-11-19 11:45:00,1.92691,1.9273,1.92581,1.92613,44000000.0
2007-11-19 11:50:00,1.92629,1.9273,1.92629,1.92672,44000000.0
2007-11-19 11:55:00,1.92702,1.92703,1.92636,1.9265,43000000.0
2007-11-19 12:00:00,1.92656,1.92985,1.92648,1.92968,43000000.0
2007-11-19 12:05:00,1.9297,1.93189,1.92896,1.93189,42000000.0
2007-11-19 12:10:00,1.93209,1.93229,1.93066,1.93195,40000000.0
2007-11-19 12:15:00,1.93193,1.93193,1.93081,1.93109,44000000.0
2007-11-19 12:20:00,1.93112,1.9313,1.92894,1.9313,39000000.0
2007-11-19 12:25:00,1.93136,1.93189,1.93089,1.9309,45000000.0
2007-11-19 12:30:00,1.9305,1.93096,1.92864,1.92918,39000000.0
2007-11-19 12:35:00,1.92925,1.9303,1.92891,1.9303,42000000.0
2007-11-19 12:40:00,1.93018,1.93019,1.9278,1.9278,41000000.0
2007-11-19 12:45:00,1.92753,1.92797,1.9263,1.92698,47000000.0
2007-11-19 12:50:00,1.92675,1.92767,1.92673,1.92676,41000000.0
2007-11-19 12:55:00,1.92687,1.92743,1.92561,1.92614,37000000.0
2007-11-19 13:00:00,1.92639,1.92696,1.92591,1.92696,38000000.0
2007-11-19 13:05:00,1.927,1.92925,1.92678,1.92842,39000000.0
2007-11-19 13:10:00,1.9281,1.92826,1.92733,1.9275,41000000.0
2007-11-19 13:15:00,1.92741,1.92805,1.92631,1.92765,43000000.0
2007-11-19 13:20:00,1.9278,1.9283,1.92637,1.92637,41000000.0
2007-11-19 13:25:00,1.9265,1.9297,1.9265,1.92928,67000000.0
2007-11-19 13:30:00,1.92885,1.92885,1.92743,1.92778,75000000.0
2007-11-19 13:35:00,1.92808,1.92911,1.92768,1.92768,84000000.0
2007-11-19 13:40:00,1.92763,1.92959,1.92759,1.92955,86000000.0
2007-11-19 13:45:00,1.92939,1.92951,1.92923,1.92943,104000000.0
2007-11-19 13:50:00,1.92943,1.92976,1.92901,1.92974,128000000.0
2007-11-19 13:55:00,1.92977,1.9301,1.92819,1.92852,124000000.0
2007-11-19 14:00:00,1.92841,1.92865,1.92769,1.92778,144000000.0
2007-11-19 14:05:00,1.92774,1.92774,1.92735,1.92759,144000000.0
2007-11-19 14:10:00,1.92778,1.92812,1.92759,1.92759,101000000.0
2007-11-19 14:15:00,1.92729,1.92768,1.92712,1.92712,145000000.0
2007-11-19 14:20:00,1.92718,1.92718,1.92645,1.92693,143000000.0
2007-11-19 14:25:00,1.92697,1.92707,1.92625,1.92688,118000000.0
2007-11-19 14:30:00,1.92702,1.92739,1.92618,1.92717,128000000.0
2007-11-19 14:35:00,1.92716,1.92909,1.9268,1.92909,165000000.0
2007-11-19 14:40:00,1.92905,1.92953,1.92828,1.92863,141000000.0
2007-11-19 14:45:00,1.92865,1.929,1.92799,1.9285,104000000.0
2007-11-19 14:50:00,1.9286,1.9294,1.92791,1.92798,126000000.0
2007-11-19 14:55:00,1.92828,1.92925,1.92826,1.92924,91000000.0
2007-11-19 15:00:00,1.9295,1.93023,1.92943,1.93002,131000000.0
2007-11-19 15:05:00,1.92988,1.92989,1.92914,1.92974,129000000.0
2007-11-19 15:10:00,1.92968,1.92998,1.92959,1.92998,160000000.0
2007-11-19 15:15:00,1.92994,1.93193,1.92994,1.93071,82000000.0
2007-11-19 15:20:00,1.93055,1.931,1.92981,1.93084,110000000.0
2007-11-19 15:25:00,1.93057,1.93185,1.92953,1.9313,188000000.0
2007-11-19 15:30:00,1.92963,1.9327,1.92959,1.92969,208000000.0
2007-11-19 15:35:00,1.92963,1.92966,1.92854,1.92961,178000000.0
2007-11-19 15:40:00,1.92956,1.93025,1.92927,1.93025,180000000.0
2007-11-19 15:45:00,1.93038,1.93153,1.93032,1.93149,149000000.0
2007-11-19 15:50:00,1.93151,1.93151,1.93073,1.931,112000000.0
2007-11-19 15:55:00,1.93097,1.93125,1.9299,1.93025,150000000.0
2007-11-19 16:00:00,1.93043,1.93166,1.93043,1.93161,200000000.0
2007-11-19 16:05:00,1.93158,1.93221,1.93097,1.93111,188000000.0
2007-11-19 16:10:00,1.93093,1.9316,1.93071,1.9313,169000000.0
2007-11-19 16:15:00,1.93098,1.93173,1.93077,1.93161,185000000.0
2007-11-19 16:20:00,1.93147,1.93309,1.93127,1.93159,231000000.0
2007-11-19 16:25:00,1.93142,1.93172,1.93137,1.93157,173000000.0
2007-11-19 16:30:00,1.93136,1.93151,1.93031,1.93056,183000000.0
2007-11-19 16:35:00,1.93098,1.93173,1.9306,1.93167,229000000.0
2007-11-19 16:40:00,1.93164,1.93344,1.93124,1.93284,218000000.0
2007-11-19 16:45:00,1.93271,1.93299,1.93184,1.93216,236000000.0
2007-11-19 16:50:00,1.93214,1.93261,1.93201,1.93215,142000000.0
2007-11-19 16:55:00,1.93217,1.93259,1.9321,1.93239,178000000.0
2007-11-19 17:00:00,1.93245,1.93397,1.93245,1.93339,176000000.0
2007-11-19 17:05:00,1.93346,1.93561,1.93346,1.93439,206000000.0
2007-11-19 17:10:00,1.93417,1.93684,1.93408,1.93516,165000000.0
2007-11-19 17:15:00,1.93486,1.9373,1.93486,1.937,139000000.0
2007-11-19 17:20:00,1.93719,1.93824,1.93605,1.93779,140000000.0
2007-11-19 17:25:00,1.93784,1.93784,1.93658,1.93723,157000000.0
2007-11-19 17:30:00,1.93702,1.93902,1.93661,1.93862,301000000.0
2007-11-19 17:35:00,1.93859,1.93906,1.93807,1.93868,233000000.0
2007-11-19 17:40:00,1.93875,1.94005,1.93828,1.93974,225000000.0
2007-11-19 17:45:00,1.93967,1.93985,1.93837,1.93903,303000000.0
2007-11-19 17:50:00,1.93935,1.94023,1.93828,1.94023,232000000.0
2007-11-19 17:55:00,1.94056,1.94092,1.93896,1.93926,196000000.0
2007-11-19 18:00:00,1.93971,1.94088,1.93971,1.94088,190000000.0
2007-11-19 18:05:00,1.94065,1.94065,1.93974,1.94032,196000000.0
2007-11-19 18:10:00,1.94033,1.94128,1.94022,1.94086,136000000.0
2007-11-19 18:15:00,1.9409,1.9409,1.93899,1.93914,226000000.0
2007-11-19 18:20:00,1.93914,1.93967,1.93844,1.93844,228000000.0
2007-11-19 18:25:00,1.93841,1.94142,1.93841,1.94132,151000000.0
2007-11-19 18:30:00,1.94164,1.94219,1.94019,1.94019,194000000.0
2007-11-19 18:35:00,1.93996,1.94186,1.93978,1.93996,273000000.0
2007-11-19 18:40:00,1.93961,1.93961,1.93818,1.93891,232000000.0
2007-11-19 18:45:00,1.93871,1.94118,1.93871,1.94067,216000000.0
2007-11-19 18:50:00,1.94054,1.94174,1.94054,1.94138,129000000.0
2007-11-19 18:55:00,1.94159,1.94236,1.94108,1.94172,98000000.0
2007-11-19 19:00:00,1.94205,1.94284,1.9409,1.94118,129000000.0
2007-11-19 19:05:00,1.94106,1.94126,1.94087,1.94108,232000000.0
2007-11-19 19:10:00,1.9407,1.9407,1.93772,1.93788,148000000.0
2007-11-19 19:15:00,1.9383,1.93913,1.93797,1.93868,123000000.0
2007-11-19 19:20:00,1.93893,1.93981,1.93893,1.93958,120000000.0
2007-11-19 19:25:00,1.93945,1.94055,1.93877,1.94055,216000000.0
2007-11-19 19:30:00,1.94082,1.94159,1.94036,1.94159,154000000.0
2007-11-19 19:35:00,1.94165,1.94216,1.94065,1.94078,91000000.0
2007-11-19 19:40:00,1.94066,1.94086,1.93959,1.93992,94000000.0
2007-11-19 19:45:00,1.94005,1.94052,1.93962,1.93966,118000000.0
2007-11-19 19:50:00,1.93977,1.93985,1.93877,1.93958,93000000.0
2007-11-19 19:55:00,1.93983,1.94021,1.93939,1.94003,106000000.0
2007-11-19 20:00:00,1.93996,1.94138,1.93844,1.94136,101000000.0
2007-11-19 20:05:00,1.94172,1.94172,1.94024,1.94135,97000000.0
2007-11-19 20:10:00,1.94144,1.94233,1.94104,1.94191,65000000.0
2007-11-19 20:15:00,1.94131,1.94361,1.94092,1.94313,70000000.0
2007-11-19 20:20:00,1.94365,1.94452,1.94353,1.94379,56000000.0
2007-11-19 20:25:00,1.94308,1.94382,1.94297,1.9434,76000000.0
2007-11-19 20:30:00,1.9435,1.9442,1.94346,1.94369,106000000.0
2007-11-19 20:35:00,1.94368,1.94501,1.94368,1.94465,60000000.0
2007-11-19 20:40:00,1.94443,1.94483,1.94404,1.94467,47000000.0
2007-11-19 20:45:00,1.94446,1.94463,1.9438,1.94402,61000000.0
2007-11-19 20:50:00,1.94394,1.94457,1.94382,1.94457,58000000.0
2007-11-19 20:55:00,1.94482,1.94511,1.9448,1.94488,56000000.0
2007-11-19 21:00:00,1.94449,1.94469,1.94368,1.94386,55000000.0
2007-11-19 21:05:00,1.94394,1.944,1.9435,1.9435,46000000.0
2007-11-19 21:10:00,1.94337,1.94337,1.94136,1.9427,39000000.0
2007-11-19 21:15:00,1.94278,1.94415,1.94276,1.94304,42000000.0
2007-11-19 21:20:00,1.94288,1.94322,1.94271,1.94283,45000000.0
2007-11-19 21:25:00,1.94272,1.94293,1.94248,1.94283,88000000.0
2007-11-19 21:30:00,1.94281,1.94303,1.94121,1.9416,41000000.0
2007-11-19 21:35:00,1.94222,1.94351,1.94213,1.94349,77000000.0
2007-11-19 21:40:00,1.94354,1.94356,1.93944,1.94002,61000000.0
2007-11-19 21:45:00,1.94016,1.94053,1.93883,1.93883,47000000.0
2007-11-19 21:50:00,1.93907,1.94045,1.93864,1.94045,45000000.0
2007-11-19 21:55:00,1.94065,1.94065,1.93988,1.94007,72000000.0
2007-11-19 22:00:00,1.94055,1.94251,1.94035,1.94241,86000000.0
2007-11-19 22:05:00,1.94245,1.94264,1.94142,1.94264,82000000.0
2007-11-19 22:10:00,1.9425,1.94396,1.94227,1.94302,57000000.0
2007-11-19 22:15:00,1.94272,1.94305,1.94257,1.94274,51000000.0
2007-11-19 22:20:00,1.94277,1.94429,1.94216,1.94216,54000000.0
2007-11-19 22:25:00,1.94251,1.94273,1.9401,1.94019,43000000.0
2007-11-19 22:30:00,1.94155,1.94299,1.94123,1.94242,125000000.0
2007-11-19 22:35:00,1.94225,1.94254,1.942,1.94243,75000000.0
2007-11-19 22:40:00,1.94244,1.94296,1.9422,1.94294,53000000.0
2007-11-19 22:45:00,1.94363,1.94415,1.94331,1.94409,60000000.0
2007-11-19 22:50:00,1.94397,1.94491,1.94375,1.94402,51000000.0
2007-11-19 22:55:00,1.94358,1.94358,1.9427,1.94291,40000000.0
2007-11-19 23:00:00,1.94334,1.94487,1.94327,1.94418,49000000.0
2007-11-19 23:05:00,1.94455,1.9456,1.9436,1.9438,49000000.0
2007-11-19 23:10:00,1.94447,1.94473,1.94371,1.94424,40000000.0
2007-11-19 23:15:00,1.9441,1.94673,1.9441,1.94673,46000000.0
2007-11-19 23:20:00,1.94667,1.94675,1.94573,1.94612,38000000.0
2007-11-19 23:25:00,1.94612,1.94643,1.94584,1.94585,56000000.0
2007-11-19 23:30:00,1.94564,1.94599,1.94472,1.94548,56000000.0
2007-11-19 23:35:00,1.94547,1.94576,1.94504,1.94529,48000000.0
2007-11-19 23:40:00,1.94543,1.9459,1.94454,1.9448,64000000.0
2007-11-19 23:45:00,1.94486,1.94515,1.94435,1.94486,43000000.0
2007-11-19 23:50:00,1.94511,1.94524,1.94379,1.94381,42000000.0
2007-11-19 23:55:00,1.94413,1.94459,1.94393,1.94438,72000000.0
2007-11-20 00:00:00,1.94457,1.94505,1.94376,1.94449,46000000.0
2007-11-20 00:05:00,1.94491,1.94587,1.94408,1.94585,43000000.0
2007-11-20 00:10:00,1.94585,1.94956,1.94585,1.94956,58000000.0
2007-11-20 00:15:00,1.94947,1.9497,1.94818,1.94827,42000000.0
2007-11-20 00:20:00,1.94816,1.94887,1.94803,1.94878,40000000.0
2007-11-20 00:25:00,1.94829,1.95052,1.94815,1.95052,46000000.0
2007-11-20 00:30:00,1.95116,1.9536,1.95099,1.952,53000000.0
2007-11-20 00:35:00,1.95186,1.95186,1.94856,1.94923,38000000.0
2007-11-20 00:40:00,1.94896,1.94912,1.94673,1.94676,41000000.0
2007-11-20 00:45:00,1.94643,1.94857,1.94643,1.94856,51000000.0
2007-11-20 00:50:00,1.94808,1.9483,1.94635,1.94698,46000000.0
2007-11-20 00:55:00,1.94726,1.94752,1.94597,1.94672,43000000.0
2007-11-20 01:00:00,1.94647,1.94886,1.94647,1.94847,54000000.0
2007-11-20 01:05:00,1.94851,1.949,1.94776,1.949,43000000.0
2007-11-20 01:10:00,1.94983,1.95,1.94762,1.94774,47000000.0
2007-11-20 01:15:00,1.94784,1.94915,1.94784,1.94873,46000000.0
2007-11-20 01:20:00,1.94786,1.94803,1.94694,1.94803,42000000.0
2007-11-20 01:25:00,1.94813,1.94851,1.94795,1.9484,57000000.0
2007-11-20 01:30:00,1.94843,1.94843,1.94557,1.94557,71000000.0
2007-11-20 01:35:00,1.9455,1.9469,1.94548,1.94581,48000000.0
2007-11-20 01:40:00,1.94543,1.94677,1.9442,1.94544,40000000.0
2007-11-20 01:45:00,1.9455,1.94613,1.94502,1.94597,43000000.0
2007-11-20 01:50:00,1.94599,1.94803,1.94587,1.94684,55000000.0
2007-11-20 01:55:00,1.9466,1.94893,1.94642,1.9485,59000000.0
2007-11-20 02:00:00,1.94875,1.94928,1.94683,1.94908,41000000.0
2007-11-20 02:05:00,1.94917,1.9498,1.94842,1.94971,43000000.0
2007-11-20 02:10:00,1.94897,1.94897,1.94718,1.94769,41000000.0
2007-11-20 02:15:00,1.94794,1.94855,1.94707,1.94737,38000000.0
2007-11-20 02:20:00,1.94735,1.94814,1.94728,1.94735,37000000.0
2007-11-20 02:25:00,1.9471,1.94776,1.94697,1.94732,40000000.0
2007-11-20 02:30:00,1.94768,1.94846,1.94729,1.94744,36000000.0
2007-11-20 02:35:00,1.9475,1.94793,1.94643,1.94685,36000000.0
2007-11-20 02:40:00,1.94724,1.94737,1.94639,1.94639,41000000.0
2007-11-20 02:45:00,1.94631,1.94706,1.94626,1.94668,45000000.0
2007-11-20 02:50:00,1.94688,1.94707,1.94545,1.94545,41000000.0
2007-11-20 02:55:00,1.94521,1.94613,1.94521,1.94559,41000000.0
2007-11-20 03:00:00,1.94534,1.94586,1.9433,1.94331,36000000.0
2007-11-20 03:05:00,1.94375,1.94514,1.94375,1.94431,36000000.0
2007-11-20 03:10:00,1.94418,1.94478,1.94416,1.94476,45000000.0
2007-11-20 03:15:00,1.94507,1.94617,1.94507,1.94581,40000000.0
2007-11-20 03:20:00,1.94499,1.94525,1.94268,1.94503,36000000.0
2007-11-20 03:25:00,1.94494,1.94535,1.94449,1.94499,46000000.0
2007-11-20 03:30:00,1.9453,1.94597,1.94453,1.94453,37000000.0
2007-11-20 03:35:00,1.94442,1.94722,1.94442,1.94635,44000000.0
2007-11-20 03:40:00,1.94679,1.94856,1.94679,1.94795,42000000.0
2007-11-20 03:45:00,1.94818,1.94835,1.94629,1.94712,39000000.0
2007-11-20 03:50:00,1.94681,1.94757,1.94548,1.94728,41000000.0
2007-11-20 03:55:00,1.94786,1.94822,1.94714,1.94714,37000000.0
2007-11-20 04:00:00,1.94706,1.94961,1.94695,1.94913,41000000.0
2007-11-20 04:05:00,1.94939,1.95262,1.94939,1.95134,44000000.0
2007-11-20 04:10:00,1.9505,1.95069,1.94835,1.95068,40000000.0
2007-11-20 04:15:00,1.95148,1.95204,1.94917,1.94953,39000000.0
2007-11-20 04:20:00,1.94935,1.94942,1.94708,1.94793,43000000.0
2007-11-20 04:25:00,1.94783,1.94811,1.94702,1.94712,41000000.0
2007-11-20 04:30:00,1.94712,1.94834,1.94711,1.94816,43000000.0
2007-11-20 04:35:00,1.94813,1.94821,1.94711,1.94718,44000000.0
2007-11-20 04:40:00,1.94744,1.94811,1.94677,1.94698,41000000.0
2007-11-20 04:45:00,1.94745,1.94869,1.94725,1.94821,43000000.0
2007-11-20 04:50:00,1.94818,1.94906,1.94801,1.94858,42000000.0
2007-11-20 04:55:00,1.94872,1.94936,1.94841,1.94873,39000000.0
2007-11-20 05:00:00,1.94835,1.94949,1.94804,1.94804,35000000.0
2007-11-20 05:05:00,1.94843,1.94932,1.94801,1.94932,40000000.0
2007-11-20 05:10:00,1.94941,1.94971,1.94887,1.94971,45000000.0
2007-11-20 05:15:00,1.94952,1.94981,1.94822,1.9484,40000000.0
2007-11-20 05:20:00,1.94845,1.9498,1.9484,1.94917,43000000.0
2007-11-20 05:25:00,1.94936,1.95029,1.94934,1.95029,38000000.0
2007-11-20 05:30:00,1.95029,1.95039,1.94807,1.94809,41000000.0
2007-11-20 05:35:00,1.94781,1.94781,1.9459,1.94594,39000000.0
2007-11-20 05:40:00,1.94623,1.94689,1.94551,1.94607,40000000.0
2007-11-20 05:45:00,1.94578,1.94655,1.94548,1.94628,42000000.0
2007-11-20 05:50:00,1.94627,1.94712,1.94607,1.9468,42000000.0
2007-11-20 05:55:00,1.94652,1.94674,1.94585,1.94672,42000000.0
2007-11-20 06:00:00,1.94673,1.94816,1.94673,1.94703,37000000.0
2007-11-20 06:05:00,1.94714,1.94732,1.94584,1.94591,36000000.0
2007-11-20 06:10:00,1.94599,1.94606,1.94364,1.9438,42000000.0
2007-11-20 06:15:00,1.94367,1.9454,1.94364,1.9452,40000000.0
2007-11-20 06:20:00,1.94484,1.94553,1.94437,1.94445,44000000.0
2007-11-20 06:25:00,1.94424,1.94424,1.94292,1.94304,45000000.0
2007-11-20 06:30:00,1.943,1.94368,1.9428,1.94356,36000000.0
2007-11-20 06:35:00,1.94357,1.94371,1.94282,1.94307,49000000.0
2007-11-20 06:40:00,1.94229,1.9426,1.94109,1.94237,42000000.0
2007-11-20 06:45:00,1.94193,1.94218,1.94125,1.94169,41000000.0
2007-11-20 06:50:00,1.94185,1.94371,1.93817,1.93818,43000000.0
2007-11-20 06:55:00,1.93742,1.9396,1.93694,1.93805,36000000.0
2007-11-20 07:00:00,1.93791,1.9405,1.93791,1.93914,38000000.0
2007-11-20 07:05:00,1.93894,1.93999,1.9388,1.93955,50000000.0
2007-11-20 07:10:00,1.93907,1.94064,1.93897,1.94021,39000000.0
2007-11-20 07:15:00,1.94017,1.94033,1.93954,1.94008,45000000.0
2007-11-20 07:20:00,1.94026,1.94144,1.94004,1.94119,46000000.0
2007-11-20 07:25:00,1.94123,1.94182,1.93996,1.94007,37000000.0
2007-11-20 07:30:00,1.9399,1.94007,1.93788,1.93882,43000000.0
2007-11-20 07:35:00,1.93935,1.93978,1.93784,1.93952,40000000.0
2007-11-20 07:40:00,1.93946,1.93946,1.93883,1.93916,42000000.0
2007-11-20 07:45:00,1.93929,1.93941,1.93757,1.93757,40000000.0
2007-11-20 07:50:00,1.93785,1.93817,1.93734,1.93736,45000000.0
2007-11-20 07:55:00,1.93726,1.93828,1.93693,1.93795,39000000.0
2007-11-20 08:00:00,1.93773,1.9379,1.9363,1.9363,41000000.0
2007-11-20 08:05:00,1.93651,1.93728,1.93604,1.9368,36000000.0
2007-11-20 08:10:00,1.93691,1.93691,1.93549,1.93616,40000000.0
2007-11-20 08:15:00,1.93602,1.93719,1.93467,1.93667,42000000.0
2007-11-20 08:20:00,1.93626,1.93719,1.93626,1.93659,38000000.0
2007-11-20 08:25:00,1.93637,1.93637,1.93565,1.93575,42000000.0
2007-11-20 08:30:00,1.93589,1.93616,1.93125,1.93262,41000000.0
2007-11-20 08:35:00,1.933,1.933,1.9305,1.9305,47000000.0
2007-11-20 08:40:00,1.93129,1.93286,1.93129,1.93192,47000000.0
2007-11-20 08:45:00,1.93175,1.93399,1.9303,1.93312,44000000.0
2007-11-20 08:50:00,1.93357,1.93374,1.93178,1.93178,40000000.0
2007-11-20 08:55:00,1.932,1.93632,1.932,1.93632,37000000.0
2007-11-20 09:00:00,1.937,1.937,1.93494,1.93517,41000000.0
2007-11-20 09:05:00,1.93521,1.93733,1.93521,1.93635,44000000.0
2007-11-20 09:10:00,1.93544,1.93591,1.93399,1.93415,44000000.0
2007-11-20 09:15:00,1.93411,1.93615,1.93411,1.93585,41000000.0
2007-11-20 09:20:00,1.93643,1.93691,1.93563,1.9365,38000000.0
2007-11-20 09:25:00,1.9368,1.93684,1.93464,1.93464,46000000.0
2007-11-20 09:30:00,1.93456,1.93529,1.93357,1.93499,36000000.0
2007-11-20 09:35:00,1.93484,1.93563,1.93304,1.93422,47000000.0
2007-11-20 09:40:00,1.9344,1.93646,1.93425,1.93499,46000000.0
2007-11-20 09:45:00,1.93495,1.93626,1.93487,1.93626,45000000.0
2007-11-20 09:50:00,1.93641,1.93664,1.93603,1.93654,44000000.0
2007-11-20 09:55:00,1.93713,1.9387,1.93679,1.9387,44000000.0
2007-11-20 10:00:00,1.93899,1.93899,1.93658,1.93666,44000000.0
2007-11-20 10:05:00,1.93623,1.93623,1.93437,1.93528,39000000.0
2007-11-20 10:10:00,1.93542,1.93542,1.93381,1.93424,37000000.0
2007-11-20 10:15:00,1.93354,1.9346,1.93321,1.93377,45000000.0
2007-11-20 10:20:00,1.93359,1.93553,1.93253,1.93553,36000000.0
2007-11-20 10:25:00,1.93555,1.93576,1.93319,1.93437,45000000.0
2007-11-20 10:30:00,1.93511,1.93769,1.93511,1.93588,38000000.0
2007-11-20 10:35:00,1.93578,1.93635,1.93548,1.93635,41000000.0
2007-11-20 10:40:00,1.93608,1.93609,1.93494,1.93581,40000000.0
2007-11-20 10:45:00,1.93604,1.93702,1.93574,1.93702,40000000.0
2007-11-20 10:50:00,1.93768,1.93953,1.9368,1.93754,44000000.0
2007-11-20 10:55:00,1.93658,1.93851,1.93452,1.93766,40000000.0
2007-11-20 11:00:00,1.93788,1.93929,1.93676,1.93929,44000000.0
2007-11-20 11:05:00,1.93905,1.94128,1.93831,1.94125,39000000.0
2007-11-20 11:10:00,1.94127,1.94173,1.93962,1.94036,47000000.0
2007-11-20 11:15:00,1.94065,1.94065,1.9381,1.93828,42000000.0
2007-11-20 11:20:00,1.93867,1.94011,1.93867,1.93975,38000000.0
2007-11-20 11:25:00,1.93985,1.94083,1.93971,1.94037,42000000.0
2007-11-20 11:30:00,1.94028,1.94029,1.93933,1.93945,43000000.0
2007-11-20 11:35:00,1.93953,1.94007,1.93884,1.9389,44000000.0
2007-11-20 11:40:00,1.9394,1.9409,1.9394,1.93998,47000000.0
2007-11-20 11:45:00,1.93969,1.94065,1.93953,1.94047,44000000.0
2007-11-20 11:50:00,1.9403,1.94066,1.93957,1.93958,44000000.0
2007-11-20 11:55:00,1.93961,1.93972,1.93806,1.93806,43000000.0
2007-11-20 12:00:00,1.93823,1.93932,1.93819,1.93917,43000000.0
2007-11-20 12:05:00,1.93904,1.94095,1.93899,1.94086,42000000.0
2007-11-20 12:10:00,1.94083,1.94083,1.94018,1.94052,40000000.0
2007-11-20 12:15:00,1.94047,1.94102,1.94025,1.94055,44000000.0
2007-11-20 12:20:00,1.9407,1.9422,1.93946,1.94186,39000000.0
2007-11-20 12:25:00,1.94206,1.94301,1.94184,1.94256,45000000.0
2007-11-20 12:30:00,1.94282,1.94365,1.94236,1.9435,39000000.0
2007-11-20 12:35:00,1.94343,1.94393,1.94264,1.94365,42000000.0
2007-11-20 12:40:00,1.94369,1.94385,1.94203,1.94263,41000000.0
2007-11-20 12:45:00,1.94266,1.94325,1.942,1.942,47000000.0
2007-11-20 12:50:00,1.94209,1.94209,1.94047,1.94173,41000000.0
2007-11-20 12:55:00,1.94175,1.9419,1.94126,1.94151,37000000.0
2007-11-20 13:00:00,1.94149,1.94149,1.94061,1.94131,38000000.0
2007-11-20 13:05:00,1.94151,1.94208,1.94036,1.94036,39000000.0
2007-11-20 13:10:00,1.94011,1.94129,1.93991,1.94119,41000000.0
2007-11-20 13:15:00,1.94148,1.94205,1.93799,1.9382,43000000.0
2007-11-20 13:20:00,1.93844,1.93861,1.93748,1.93754,41000000.0
2007-11-20 13:25:00,1.93741,1.93756,1.93654,1.937,67000000.0
2007-11-20 13:30:00,1.93724,1.93774,1.93707,1.93726,75000000.0
2007-11-20 13:35:00,1.93736,1.93795,1.93685,1.93758,84000000.0
2007-11-20 13:40:00,1.93774,1.93882,1.93737,1.93877,86000000.0
2007-11-20 13:45:00,1.93869,1.93983,1.93869,1.93957,104000000.0
2007-11-20 13:50:00,1.93963,1.94045,1.93953,1.93992,128000000.0
2007-11-20 13:55:00,1.93978,1.93995,1.93774,1.93774,124000000.0
2007-11-20 14:00:00,1.93792,1.94015,1.93792,1.93987,144000000.0
2007-11-20 14:05:00,1.94021,1.94138,1.93999,1.94062,144000000.0
2007-11-20 14:10:00,1.94067,1.94222,1.94067,1.94177,101000000.0
2007-11-20 14:15:00,1.94187,1.94199,1.93966,1.94045,145000000.0
2007-11-20 14:20:00,1.94054,1.94079,1.93964,1.93978,143000000.0
2007-11-20 14:25:00,1.93983,1.93983,1.93796,1.93865,118000000.0
2007-11-20 14:30:00,1.93839,1.93868,1.9377,1.93865,128000000.0
2007-11-20 14:35:00,1.93831,1.9396,1.93644,1.9396,165000000.0
2007-11-20 14:40:00,1.93955,1.93996,1.93886,1.93989,141000000.0
2007-11-20 14:45:00,1.94008,1.94136,1.94008,1.94093,104000000.0
2007-11-20 14:50:00,1.94029,1.94109,1.9392,1.94094,126000000.0
2007-11-20 14:55:00,1.94068,1.94201,1.94057,1.94164,91000000.0
2007-11-20 15:00:00,1.94154,1.94314,1.94137,1.94189,131000000.0
2007-11-20 15:05:00,1.94218,1.94363,1.94218,1.94316,129000000.0
2007-11-20 15:10:00,1.94332,1.94403,1.94283,1.94294,160000000.0
2007-11-20 15:15:00,1.94304,1.94421,1.94222,1.94407,82000000.0
2007-11-20 15:20:00,1.94417,1.94517,1.94417,1.94438,110000000.0
2007-11-20 15:25:00,1.94367,1.94535,1.94327,1.94507,188000000.0
2007-11-20 15:30:00,1.94275,1.94582,1.94265,1.94489,208000000.0
2007-11-20 15:35:00,1.94504,1.94521,1.94276,1.94291,178000000.0
2007-11-20 15:40:00,1.94285,1.94422,1.94146,1.9433,180000000.0
2007-11-20 15:45:00,1.94305,1.94364,1.94165,1.94165,149000000.0
2007-11-20 15:50:00,1.94142,1.94319,1.94142,1.94257,112000000.0
2007-11-20 15:55:00,1.94279,1.94308,1.94215,1.94218,150000000.0
2007-11-20 16:00:00,1.94173,1.94173,1.93985,1.94048,200000000.0
2007-11-20 16:05:00,1.94055,1.94105,1.93921,1.93967,188000000.0
2007-11-20 16:10:00,1.93934,1.9398,1.93814,1.9398,169000000.0
2007-11-20 16:15:00,1.94026,1.94061,1.93938,1.94008,185000000.0
2007-11-20 16:20:00,1.94017,1.9414,1.93987,1.94007,231000000.0
2007-11-20 16:25:00,1.93997,1.94052,1.93962,1.94009,173000000.0
2007-11-20 16:30:00,1.94025,1.9408,1.93964,1.93989,183000000.0
2007-11-20 16:35:00,1.93999,1.94135,1.93999,1.94104,229000000.0
2007-11-20 16:40:00,1.94138,1.94307,1.94138,1.94194,218000000.0
2007-11-20 16:45:00,1.94287,1.94314,1.93983,1.94066,236000000.0
2007-11-20 16:50:00,1.94067,1.94083,1.93882,1.93931,142000000.0
2007-11-20 16:55:00,1.93955,1.94057,1.93927,1.93979,178000000.0
2007-11-20 17:00:00,1.93949,1.93994,1.93825,1.93825,176000000.0
2007-11-20 17:05:00,1.93802,1.93952,1.93763,1.93781,206000000.0
2007-11-20 17:10:00,1.93764,1.93992,1.93764,1.93992,165000000.0
2007-11-20 17:15:00,1.93986,1.94232,1.93986,1.94148,139000000.0
2007-11-20 17:20:00,1.94123,1.94123,1.93961,1.94024,140000000.0
2007-11-20 17:25:00,1.94067,1.94103,1.94017,1.94064,157000000.0
2007-11-20 17:30:00,1.93995,1.94017,1.93903,1.93919,301000000.0
2007-11-20 17:35:00,1.93908,1.93919,1.93834,1.9385,233000000.0
2007-11-20 17:40:00,1.93827,1.93914,1.93813,1.93843,225000000.0
2007-11-20 17:45:00,1.93805,1.93816,1.93622,1.93729,303000000.0
2007-11-20 17:50:00,1.93687,1.9373,1.93654,1.93707,232000000.0
2007-11-20 17:55:00,1.93717,1.93779,1.93679,1.93681,196000000.0
2007-11-20 18:00:00,1.93677,1.93783,1.93655,1.93721,190000000.0
2007-11-20 18:05:00,1.93712,1.93892,1.93699,1.93892,196000000.0
2007-11-20 18:10:00,1.93888,1.93964,1.9383,1.93964,136000000.0
2007-11-20 18:15:00,1.93941,1.94046,1.93859,1.93982,226000000.0
2007-11-20 18:20:00,1.93958,1.93997,1.93835,1.93997,228000000.0
2007-11-20 18:25:00,1.94007,1.94007,1.93889,1.939,151000000.0
2007-11-20 18:30:00,1.93869,1.93892,1.93786,1.93868,194000000.0
2007-11-20 18:35:00,1.93872,1.93901,1.93794,1.9385,273000000.0
2007-11-20 18:40:00,1.9386,1.93943,1.9384,1.93943,232000000.0
2007-11-20 18:45:00,1.94043,1.94107,1.9387,1.93954,216000000.0
2007-11-20 18:50:00,1.93935,1.93964,1.93902,1.93943,129000000.0
2007-11-20 18:55:00,1.93928,1.94027,1.9391,1.93914,98000000.0
2007-11-20 19:00:00,1.93928,1.9394,1.93885,1.93938,129000000.0
2007-11-20 19:05:00,1.93926,1.94017,1.93884,1.94017,232000000.0
2007-11-20 19:10:00,1.94025,1.94111,1.93982,1.93997,148000000.0
2007-11-20 19:15:00,1.94003,1.94004,1.93877,1.93908,123000000.0
2007-11-20 19:20:00,1.9389,1.93912,1.93846,1.93912,120000000.0
2007-11-20 19:25:00,1.93919,1.93936,1.93795,1.93884,216000000.0
2007-11-20 19:30:00,1.93884,1.94091,1.93837,1.94076,154000000.0
2007-11-20 19:35:00,1.94044,1.9405,1.93896,1.93987,91000000.0
2007-11-20 19:40:00,1.93971,1.94125,1.93971,1.94007,94000000.0
2007-11-20 19:45:00,1.93989,1.94059,1.93894,1.93919,118000000.0
2007-11-20 19:50:00,1.93885,1.93942,1.93866,1.93874,93000000.0
2007-11-20 19:55:00,1.939,1.93992,1.93872,1.93979,106000000.0
2007-11-20 20:00:00,1.93963,1.94157,1.93959,1.94088,101000000.0
2007-11-20 20:05:00,1.94087,1.94185,1.9405,1.94128,97000000.0
2007-11-20 20:10:00,1.94125,1.94325,1.94125,1.94325,65000000.0
2007-11-20 20:15:00,1.9447,1.9447,1.94303,1.94303,70000000.0
2007-11-20 20:20:00,1.94339,1.94344,1.94208,1.94208,56000000.0
2007-11-20 20:25:00,1.94217,1.94349,1.9417,1.94343,76000000.0
2007-11-20 20:30:00,1.94398,1.94522,1.94397,1.94431,106000000.0
2007-11-20 20:35:00,1.94427,1.94494,1.94334,1.94408,60000000.0
2007-11-20 20:40:00,1.94396,1.94435,1.94353,1.94435,47000000.0
2007-11-20 20:45:00,1.9441,1.94448,1.94349,1.94355,61000000.0
2007-11-20 20:50:00,1.94392,1.94522,1.94372,1.94404,58000000.0
2007-11-20 20:55:00,1.9438,1.94431,1.94345,1.94345,56000000.0
2007-11-20 21:00:00,1.94277,1.94531,1.94277,1.94436,55000000.0
2007-11-20 21:05:00,1.94468,1.94892,1.94454,1.94892,46000000.0
2007-11-20 21:10:00,1.94873,1.94873,1.94564,1.94779,39000000.0
2007-11-20 21:15:00,1.94754,1.94754,1.94386,1.94399,42000000.0
2007-11-20 21:20:00,1.94404,1.94549,1.94241,1.94549,45000000.0
2007-11-20 21:25:00,1.94555,1.94977,1.94555,1.94942,88000000.0
2007-11-20 21:30:00,1.94926,1.95106,1.94725,1.94752,41000000.0
2007-11-20 21:35:00,1.94824,1.94899,1.94671,1.94677,77000000.0
2007-11-20 21:40:00,1.9463,1.9475,1.94561,1.94694,61000000.0
2007-11-20 21:45:00,1.94661,1.94678,1.94453,1.94453,47000000.0
2007-11-20 21:50:00,1.94541,1.94608,1.94501,1.94592,45000000.0
2007-11-20 21:55:00,1.94583,1.94777,1.94583,1.94737,72000000.0
2007-11-20 22:00:00,1.94751,1.94846,1.94723,1.9476,86000000.0
2007-11-20 22:05:00,1.94771,1.94932,1.94769,1.94932,82000000.0
2007-11-20 22:10:00,1.94917,1.94974,1.94675,1.94974,57000000.0
2007-11-20 22:15:00,1.94958,1.94958,1.94813,1.94868,51000000.0
2007-11-20 22:20:00,1.94869,1.94957,1.94847,1.94897,54000000.0
2007-11-20 22:25:00,1.94899,1.9492,1.94716,1.94835,43000000.0
2007-11-20 22:30:00,1.94861,1.94861,1.94482,1.94511,125000000.0
2007-11-20 22:35:00,1.9449,1.94508,1.94403,1.94455,81000000.0
2007-11-20 22:40:00,1.94465,1.94474,1.94165,1.94201,53000000.0
2007-11-20 22:45:00,1.9419,1.9431,1.9419,1.94307,60000000.0
2007-11-20 22:50:00,1.94347,1.94425,1.94306,1.94414,51000000.0
2007-11-20 22:55:00,1.94357,1.94368,1.94256,1.943,40000000.0
2007-11-20 23:00:00,1.94291,1.94291,1.93909,1.93996,49000000.0
2007-11-20 23:05:00,1.93933,1.93964,1.93875,1.9389,49000000.0
2007-11-20 23:10:00,1.93889,1.93912,1.93622,1.93688,40000000.0
2007-11-20 23:15:00,1.93709,1.9382,1.93709,1.93801,46000000.0
2007-11-20 23:20:00,1.93791,1.93924,1.93773,1.93886,38000000.0
2007-11-20 23:25:00,1.93881,1.93893,1.93835,1.93835,56000000.0
2007-11-20 23:30:00,1.93893,1.9391,1.93632,1.93632,56000000.0
2007-11-20 23:35:00,1.93628,1.93734,1.93568,1.93623,48000000.0
2007-11-20 23:40:00,1.93695,1.93779,1.93586,1.93592,64000000.0
2007-11-20 23:45:00,1.93633,1.93633,1.93556,1.93618,43000000.0
2007-11-20 23:50:00,1.93639,1.93845,1.9361,1.93743,42000000.0
2007-11-20 23:55:00,1.93718,1.9375,1.93602,1.9375,72000000.0
2007-11-21 00:00:00,1.93744,1.93786,1.93684,1.93704,46000000.0
2007-11-21 00:05:00,1.93752,1.93792,1.93674,1.93788,43000000.0
2007-11-21 00:10:00,1.93808,1.94,1.93737,1.94,58000000.0
2007-11-21 00:15:00,1.94015,1.94045,1.93822,1.93854,42000000.0
2007-11-21 00:20:00,1.93865,1.93865,1.9377,1.93779,36000000.0
2007-11-21 00:25:00,1.93767,1.93767,1.93644,1.93648,46000000.0
2007-11-21 00:30:00,1.93652,1.93821,1.93616,1.9362,53000000.0
2007-11-21 00:35:00,1.93615,1.93753,1.93518,1.93738,38000000.0
2007-11-21 00:40:00,1.93708,1.9371,1.93515,1.93565,41000000.0
2007-11-21 00:45:00,1.93573,1.93586,1.93403,1.93495,51000000.0
2007-11-21 00:50:00,1.93486,1.93548,1.93434,1.93543,46000000.0
2007-11-21 00:55:00,1.93547,1.93782,1.93537,1.93708,43000000.0
2007-11-21 01:00:00,1.93689,1.93859,1.93657,1.93812,54000000.0
2007-11-21 01:05:00,1.93925,1.93929,1.93801,1.93879,43000000.0
2007-11-21 01:10:00,1.93878,1.9392,1.93803,1.9392,47000000.0
2007-11-21 01:15:00,1.93934,1.94137,1.93891,1.94059,46000000.0
2007-11-21 01:20:00,1.94121,1.94267,1.94103,1.94103,42000000.0
2007-11-21 01:25:00,1.94106,1.94251,1.94106,1.94233,57000000.0
2007-11-21 01:30:00,1.94244,1.94511,1.94244,1.94336,71000000.0
2007-11-21 01:35:00,1.94324,1.94395,1.9424,1.94293,48000000.0
2007-11-21 01:40:00,1.94296,1.94359,1.94076,1.94076,40000000.0
2007-11-21 01:45:00,1.94042,1.94323,1.94041,1.94118,43000000.0
2007-11-21 01:50:00,1.94117,1.94439,1.94117,1.94332,55000000.0
2007-11-21 01:55:00,1.94397,1.94456,1.94305,1.94311,59000000.0
2007-11-21 02:00:00,1.94292,1.94424,1.94163,1.944,41000000.0
2007-11-21 02:05:00,1.9441,1.94471,1.94354,1.94433,43000000.0
2007-11-21 02:10:00,1.9444,1.94476,1.94385,1.94433,41000000.0
2007-11-21 02:15:00,1.94413,1.94445,1.94265,1.94289,38000000.0
2007-11-21 02:20:00,1.94309,1.94339,1.94256,1.94256,37000000.0
2007-11-21 02:25:00,1.94203,1.94203,1.94107,1.94114,40000000.0
2007-11-21 02:30:00,1.94099,1.94215,1.94062,1.94215,42000000.0
2007-11-21 02:35:00,1.94215,1.9438,1.94215,1.94287,36000000.0
2007-11-21 02:40:00,1.94292,1.94365,1.94213,1.94213,41000000.0
2007-11-21 02:45:00,1.94223,1.94356,1.942,1.942,45000000.0
2007-11-21 02:50:00,1.94222,1.94257,1.94183,1.94183,41000000.0
2007-11-21 02:55:00,1.94109,1.9429,1.94096,1.9429,41000000.0
2007-11-21 03:00:00,1.9425,1.94374,1.94246,1.94374,36000000.0
2007-11-21 03:05:00,1.94355,1.94433,1.9432,1.94417,36000000.0
2007-11-21 03:10:00,1.94408,1.94512,1.94379,1.94512,46000000.0
2007-11-21 03:15:00,1.94593,1.94781,1.94593,1.94654,40000000.0
2007-11-21 03:20:00,1.94677,1.94797,1.94586,1.94787,36000000.0
2007-11-21 03:25:00,1.94724,1.94834,1.94676,1.94799,43000000.0
2007-11-21 03:30:00,1.94775,1.94775,1.94606,1.94731,37000000.0
2007-11-21 03:35:00,1.94727,1.94737,1.94581,1.94605,44000000.0
2007-11-21 03:40:00,1.94604,1.94624,1.94536,1.94542,42000000.0
2007-11-21 03:45:00,1.94558,1.94625,1.94544,1.94625,39000000.0
2007-11-21 03:50:00,1.94624,1.94628,1.94454,1.94512,41000000.0
2007-11-21 03:55:00,1.9447,1.94498,1.9444,1.94481,37000000.0
2007-11-21 04:00:00,1.94504,1.9459,1.94458,1.94568,41000000.0
2007-11-21 04:05:00,1.94634,1.9472,1.94465,1.94687,44000000.0
2007-11-21 04:10:00,1.94693,1.94726,1.9463,1.94724,40000000.0
2007-11-21 04:15:00,1.94725,1.94858,1.94714,1.94851,34000000.0
2007-11-21 04:20:00,1.94811,1.9494,1.94775,1.9487,43000000.0
2007-11-21 04:25:00,1.94877,1.94877,1.94743,1.94747,41000000.0
2007-11-21 04:30:00,1.94724,1.94724,1.94605,1.94652,43000000.0
2007-11-21 04:35:00,1.94673,1.94697,1.94596,1.94696,44000000.0
2007-11-21 04:40:00,1.9471,1.94816,1.94668,1.94713,41000000.0
2007-11-21 04:45:00,1.94707,1.94742,1.9469,1.94718,43000000.0
2007-11-21 04:50:00,1.94706,1.94723,1.94248,1.94339,42000000.0
2007-11-21 04:55:00,1.94344,1.94551,1.94316,1.94531,39000000.0
2007-11-21 05:00:00,1.94571,1.94653,1.94557,1.94653,35000000.0
2007-11-21 05:05:00,1.9464,1.94645,1.94397,1.94474,40000000.0
2007-11-21 05:10:00,1.9449,1.94528,1.9448,1.94504,45000000.0
2007-11-21 05:15:00,1.94518,1.9458,1.94518,1.94564,40000000.0
2007-11-21 05:20:00,1.94534,1.94608,1.94516,1.94548,43000000.0
2007-11-21 05:25:00,1.9455,1.94611,1.94526,1.9457,38000000.0
2007-11-21 05:30:00,1.94568,1.94672,1.94552,1.94655,41000000.0
2007-11-21 05:35:00,1.94623,1.94665,1.94574,1.94646,39000000.0
2007-11-21 05:40:00,1.94659,1.94705,1.94629,1.94645,40000000.0
2007-11-21 05:45:00,1.94581,1.94593,1.94505,1.94545,42000000.0
2007-11-21 05:50:00,1.94575,1.94637,1.94494,1.94589,42000000.0
2007-11-21 05:55:00,1.94591,1.94801,1.94583,1.94721,42000000.0
2007-11-21 06:00:00,1.94692,1.94777,1.94674,1.94777,37000000.0
2007-11-21 06:05:00,1.94821,1.94948,1.94821,1.94926,36000000.0
2007-11-21 06:10:00,1.94929,1.95277,1.94926,1.95273,42000000.0
2007-11-21 06:15:00,1.95237,1.95296,1.9516,1.9516,40000000.0
2007-11-21 06:20:00,1.95156,1.9518,1.94987,1.9507,44000000.0
2007-11-21 06:25:00,1.95093,1.95153,1.95068,1.95116,45000000.0
2007-11-21 06:30:00,1.95136,1.95243,1.9509,1.95243,36000000.0
2007-11-21 06:35:00,1.95228,1.95355,1.95214,1.95245,49000000.0
2007-11-21 06:40:00,1.95188,1.95188,1.94984,1.95017,42000000.0
2007-11-21 06:45:00,1.95035,1.95182,1.95035,1.95175,41000000.0
2007-11-21 06:50:00,1.95186,1.95225,1.95118,1.95153,43000000.0
2007-11-21 06:55:00,1.95182,1.95258,1.95084,1.9519,36000000.0
2007-11-21 07:00:00,1.9519,1.9519,1.95032,1.95049,38000000.0
2007-11-21 07:05:00,1.95044,1.95291,1.95028,1.95291,50000000.0
2007-11-21 07:10:00,1.95301,1.95479,1.95301,1.95347,39000000.0
2007-11-21 07:15:00,1.9532,1.9532,1.95073,1.95096,45000000.0
2007-11-21 07:20:00,1.9512,1.95175,1.95099,1.9516,46000000.0
2007-11-21 07:25:00,1.95174,1.95184,1.95123,1.95152,37000000.0
2007-11-21 07:30:00,1.95151,1.95282,1.95151,1.9523,43000000.0
2007-11-21 07:35:00,1.95195,1.95284,1.95195,1.95278,40000000.0
2007-11-21 07:40:00,1.95255,1.95321,1.951,1.95238,42000000.0
2007-11-21 07:45:00,1.95281,1.95281,1.95178,1.95178,40000000.0
2007-11-21 07:50:00,1.95153,1.95211,1.95101,1.95114,45000000.0
2007-11-21 07:55:00,1.95151,1.95246,1.95151,1.95245,39000000.0
2007-11-21 08:00:00,1.95242,1.95558,1.95242,1.95377,41000000.0
2007-11-21 08:05:00,1.95414,1.95521,1.95323,1.95392,36000000.0
2007-11-21 08:10:00,1.95409,1.95424,1.95287,1.95408,40000000.0
2007-11-21 08:15:00,1.95396,1.95449,1.95367,1.95403,42000000.0
2007-11-21 08:20:00,1.95412,1.95557,1.95406,1.95446,38000000.0
2007-11-21 08:25:00,1.95459,1.95495,1.95259,1.95259,42000000.0
2007-11-21 08:30:00,1.95245,1.95316,1.95196,1.95298,41000000.0
2007-11-21 08:35:00,1.95304,1.95361,1.95142,1.95142,47000000.0
2007-11-21 08:40:00,1.95147,1.95175,1.95056,1.95095,47000000.0
2007-11-21 08:45:00,1.95068,1.95157,1.94967,1.95035,44000000.0
2007-11-21 08:50:00,1.95032,1.95032,1.94875,1.94997,40000000.0
2007-11-21 08:55:00,1.95004,1.9502,1.94868,1.94912,37000000.0
2007-11-21 09:00:00,1.94887,1.94961,1.94752,1.94911,41000000.0
2007-11-21 09:05:00,1.94931,1.94975,1.94849,1.94903,44000000.0
2007-11-21 09:10:00,1.94857,1.94857,1.94605,1.9465,44000000.0
2007-11-21 09:15:00,1.94654,1.94658,1.94492,1.94635,41000000.0
2007-11-21 09:20:00,1.94735,1.9496,1.94735,1.94824,38000000.0
2007-11-21 09:25:00,1.94802,1.94946,1.94791,1.94866,46000000.0
2007-11-21 09:30:00,1.94892,1.9498,1.94839,1.94975,36000000.0
2007-11-21 09:35:00,1.94969,1.94985,1.94759,1.94851,47000000.0
2007-11-21 09:40:00,1.94815,1.94883,1.948,1.94819,46000000.0
2007-11-21 09:45:00,1.94822,1.94841,1.94716,1.94718,45000000.0
2007-11-21 09:50:00,1.94677,1.94859,1.94677,1.94834,44000000.0
2007-11-21 09:55:00,1.94802,1.95184,1.94785,1.95038,44000000.0
2007-11-21 10:00:00,1.95026,1.95026,1.94798,1.94952,44000000.0
2007-11-21 10:05:00,1.94969,1.95414,1.94969,1.9522,39000000.0
2007-11-21 10:10:00,1.95201,1.95249,1.95081,1.95249,37000000.0
2007-11-21 10:15:00,1.95225,1.95539,1.9517,1.95517,45000000.0
2007-11-21 10:20:00,1.95518,1.95632,1.95489,1.95607,36000000.0
2007-11-21 10:25:00,1.95611,1.95776,1.95589,1.9571,45000000.0
2007-11-21 10:30:00,1.95666,1.9579,1.95572,1.9579,38000000.0
2007-11-21 10:35:00,1.95771,1.95826,1.95688,1.95758,41000000.0
2007-11-21 10:40:00,1.95761,1.95764,1.95594,1.95697,40000000.0
2007-11-21 10:45:00,1.95719,1.9579,1.95667,1.95667,40000000.0
2007-11-21 10:50:00,1.95582,1.95603,1.95412,1.9547,44000000.0
2007-11-21 10:55:00,1.95477,1.95516,1.95258,1.95458,40000000.0
2007-11-21 11:00:00,1.95447,1.95488,1.95313,1.95376,44000000.0
2007-11-21 11:05:00,1.95391,1.95542,1.95384,1.95447,39000000.0
2007-11-21 11:10:00,1.9551,1.95673,1.95286,1.95286,47000000.0
2007-11-21 11:15:00,1.95336,1.95767,1.9533,1.9567,42000000.0
2007-11-21 11:20:00,1.9559,1.95777,1.95558,1.95739,38000000.0
2007-11-21 11:25:00,1.95761,1.95888,1.95337,1.95337,42000000.0
2007-11-21 11:30:00,1.95338,1.95903,1.95338,1.95903,43000000.0
2007-11-21 11:35:00,1.95848,1.95848,1.95531,1.95766,44000000.0
2007-11-21 11:40:00,1.95785,1.96233,1.95682,1.96233,47000000.0
2007-11-21 11:45:00,1.96307,1.96629,1.96299,1.96364,44000000.0
2007-11-21 11:50:00,1.96365,1.96365,1.96195,1.96244,44000000.0
2007-11-21 11:55:00,1.96199,1.96335,1.96152,1.96293,43000000.0
2007-11-21 12:00:00,1.96309,1.97039,1.96286,1.97039,43000000.0
2007-11-21 12:05:00,1.97039,1.9722,1.97009,1.9722,42000000.0
2007-11-21 12:10:00,1.97123,1.97123,1.96721,1.96966,40000000.0
2007-11-21 12:15:00,1.96946,1.97001,1.96854,1.96907,44000000.0
2007-11-21 12:20:00,1.96979,1.97551,1.9678,1.97551,39000000.0
2007-11-21 12:25:00,1.97434,1.98055,1.97391,1.98051,45000000.0
2007-11-21 12:30:00,1.97914,1.97914,1.97486,1.97611,39000000.0
2007-11-21 12:35:00,1.97614,1.97625,1.97241,1.97241,42000000.0
2007-11-21 12:40:00,1.97237,1.97456,1.97228,1.97273,41000000.0
2007-11-21 12:45:00,1.97268,1.97306,1.97173,1.97173,47000000.0
2007-11-21 12:50:00,1.9719,1.97204,1.96961,1.96961,41000000.0
2007-11-21 12:55:00,1.96965,1.96965,1.96665,1.96749,37000000.0
2007-11-21 13:00:00,1.96749,1.96875,1.96679,1.96679,38000000.0
2007-11-21 13:05:00,1.96691,1.96845,1.96609,1.96832,39000000.0
2007-11-21 13:10:00,1.96777,1.9684,1.96729,1.9684,41000000.0
2007-11-21 13:15:00,1.96833,1.96839,1.96612,1.96658,43000000.0
2007-11-21 13:20:00,1.96661,1.96661,1.96431,1.96535,41000000.0
2007-11-21 13:25:00,1.96501,1.96633,1.96501,1.96633,67000000.0
2007-11-21 13:30:00,1.96615,1.96666,1.96491,1.96502,75000000.0
2007-11-21 13:35:00,1.96539,1.96807,1.96539,1.96762,84000000.0
2007-11-21 13:40:00,1.96748,1.96808,1.96691,1.96712,86000000.0
2007-11-21 13:45:00,1.96681,1.96835,1.9668,1.96835,104000000.0
2007-11-21 13:50:00,1.96845,1.96872,1.96757,1.96772,128000000.0
2007-11-21 13:55:00,1.96776,1.96981,1.96759,1.9686,124000000.0
2007-11-21 14:00:00,1.96856,1.96883,1.96683,1.96736,144000000.0
2007-11-21 14:05:00,1.96765,1.96765,1.96484,1.96553,144000000.0
2007-11-21 14:10:00,1.96553,1.96571,1.96446,1.96446,101000000.0
2007-11-21 14:15:00,1.96448,1.96448,1.96122,1.96229,145000000.0
2007-11-21 14:20:00,1.96262,1.96304,1.96162,1.96283,143000000.0
2007-11-21 14:25:00,1.96284,1.96352,1.96091,1.96317,118000000.0
2007-11-21 14:30:00,1.96326,1.96462,1.96313,1.9633,128000000.0
2007-11-21 14:35:00,1.96325,1.96517,1.96321,1.96327,165000000.0
2007-11-21 14:40:00,1.96238,1.96238,1.96111,1.9612,141000000.0
2007-11-21 14:45:00,1.96093,1.96123,1.9592,1.9592,104000000.0
2007-11-21 14:50:00,1.95718,1.95855,1.95629,1.95663,126000000.0
2007-11-21 14:55:00,1.95701,1.95837,1.95501,1.95567,91000000.0
2007-11-21 15:00:00,1.95586,1.95594,1.95329,1.95329,131000000.0
2007-11-21 15:05:00,1.95265,1.95711,1.95265,1.95676,129000000.0
2007-11-21 15:10:00,1.95637,1.95964,1.95623,1.95894,160000000.0
2007-11-21 15:15:00,1.95919,1.96145,1.95914,1.96145,82000000.0
2007-11-21 15:20:00,1.96116,1.96116,1.95925,1.95973,110000000.0
2007-11-21 15:25:00,1.95974,1.96068,1.95828,1.96003,188000000.0
2007-11-21 15:30:00,1.95816,1.96273,1.95725,1.96175,208000000.0
2007-11-21 15:35:00,1.96241,1.96533,1.96221,1.9641,178000000.0
2007-11-21 15:40:00,1.9641,1.96507,1.96402,1.965,180000000.0
2007-11-21 15:45:00,1.96508,1.96512,1.96273,1.96297,149000000.0
2007-11-21 15:50:00,1.9629,1.96378,1.96051,1.96333,112000000.0
2007-11-21 15:55:00,1.96356,1.9638,1.96062,1.96189,150000000.0
2007-11-21 16:00:00,1.96198,1.96198,1.9609,1.96094,200000000.0
2007-11-21 16:05:00,1.96057,1.96128,1.95982,1.96048,188000000.0
2007-11-21 16:10:00,1.95989,1.96133,1.95932,1.96126,169000000.0
2007-11-21 16:15:00,1.96114,1.96269,1.96114,1.96257,185000000.0
2007-11-21 16:20:00,1.96283,1.96429,1.96267,1.96429,231000000.0
2007-11-21 16:25:00,1.96434,1.96562,1.96434,1.96528,173000000.0
2007-11-21 16:30:00,1.96544,1.96673,1.96501,1.96662,183000000.0
2007-11-21 16:35:00,1.96644,1.96709,1.96583,1.96663,229000000.0
2007-11-21 16:40:00,1.9669,1.96875,1.96487,1.96504,218000000.0
2007-11-21 16:45:00,1.96471,1.96566,1.96431,1.96503,236000000.0
2007-11-21 16:50:00,1.96519,1.96668,1.96519,1.96623,142000000.0
2007-11-21 16:55:00,1.96644,1.96685,1.96517,1.96683,178000000.0
2007-11-21 17:00:00,1.967,1.96817,1.9669,1.9674,176000000.0
2007-11-21 17:05:00,1.96648,1.96823,1.96494,1.968,206000000.0
2007-11-21 17:10:00,1.96816,1.96846,1.96642,1.96669,165000000.0
2007-11-21 17:15:00,1.96666,1.9685,1.96658,1.96789,139000000.0
2007-11-21 17:20:00,1.96786,1.96878,1.96737,1.96841,140000000.0
2007-11-21 17:25:00,1.9684,1.96878,1.96772,1.96772,157000000.0
2007-11-21 17:30:00,1.96755,1.96902,1.96755,1.96853,301000000.0
2007-11-21 17:35:00,1.96835,1.96904,1.96799,1.96864,233000000.0
2007-11-21 17:40:00,1.96868,1.96978,1.96833,1.96898,225000000.0
2007-11-21 17:45:00,1.96891,1.96941,1.96859,1.96908,303000000.0
2007-11-21 17:50:00,1.96891,1.97207,1.96891,1.9716,232000000.0
2007-11-21 17:55:00,1.97142,1.9719,1.96972,1.97006,196000000.0
2007-11-21 18:00:00,1.9701,1.97221,1.96991,1.97218,190000000.0
2007-11-21 18:05:00,1.97281,1.97471,1.97272,1.97324,196000000.0
2007-11-21 18:10:00,1.97319,1.97376,1.9726,1.97326,136000000.0
2007-11-21 18:15:00,1.97339,1.97521,1.97322,1.97352,226000000.0
2007-11-21 18:20:00,1.97414,1.9748,1.97346,1.9738,228000000.0
2007-11-21 18:25:00,1.97401,1.97414,1.97214,1.97342,151000000.0
2007-11-21 18:30:00,1.97338,1.97541,1.97326,1.97541,194000000.0
2007-11-21 18:35:00,1.97597,1.97673,1.97588,1.97661,273000000.0
2007-11-21 18:40:00,1.9766,1.97706,1.97595,1.97693,232000000.0
2007-11-21 18:45:00,1.97684,1.97729,1.97453,1.97519,216000000.0
2007-11-21 18:50:00,1.97547,1.97653,1.97503,1.97568,129000000.0
2007-11-21 18:55:00,1.97544,1.97549,1.97443,1.9751,98000000.0
2007-11-21 19:00:00,1.9753,1.97596,1.97484,1.9758,129000000.0
2007-11-21 19:05:00,1.97582,1.97589,1.97541,1.97582,232000000.0
2007-11-21 19:10:00,1.97555,1.97702,1.97525,1.9768,148000000.0
2007-11-21 19:15:00,1.977,1.97794,1.97638,1.97707,123000000.0
2007-11-21 19:20:00,1.97723,1.97892,1.97723,1.97892,120000000.0
2007-11-21 19:25:00,1.97949,1.98001,1.97876,1.97876,216000000.0
2007-11-21 19:30:00,1.97891,1.97958,1.97762,1.97804,154000000.0
2007-11-21 19:35:00,1.97805,1.97929,1.97751,1.97777,91000000.0
2007-11-21 19:40:00,1.9779,1.97911,1.9779,1.97808,94000000.0
2007-11-21 19:45:00,1.97798,1.97888,1.97766,1.97786,118000000.0
2007-11-21 19:50:00,1.97785,1.97849,1.97765,1.97849,93000000.0
2007-11-21 19:55:00,1.97896,1.97896,1.97622,1.97622,106000000.0
2007-11-21 20:00:00,1.97645,1.97662,1.97495,1.97632,101000000.0
2007-11-21 20:05:00,1.97625,1.97728,1.97611,1.97683,97000000.0
2007-11-21 20:10:00,1.9769,1.97722,1.97609,1.97666,65000000.0
2007-11-21 20:15:00,1.97632,1.97851,1.97615,1.97632,70000000.0
2007-11-21 20:20:00,1.97636,1.97793,1.97607,1.97757,56000000.0
2007-11-21 20:25:00,1.97773,1.978,1.97664,1.97734,76000000.0
2007-11-21 20:30:00,1.9773,1.97779,1.97644,1.97658,106000000.0
2007-11-21 20:35:00,1.97651,1.97701,1.97574,1.97647,60000000.0
2007-11-21 20:40:00,1.97657,1.97773,1.97644,1.97773,47000000.0
2007-11-21 20:45:00,1.97739,1.97788,1.9772,1.97757,61000000.0
2007-11-21 20:50:00,1.97769,1.97802,1.9773,1.9775,58000000.0
2007-11-21 20:55:00,1.97749,1.97797,1.97748,1.9777,56000000.0
2007-11-21 21:00:00,1.97754,1.97764,1.977,1.97718,55000000.0
2007-11-21 21:05:00,1.97736,1.97764,1.97724,1.97764,46000000.0
2007-11-21 21:10:00,1.97764,1.9778,1.97577,1.97754,39000000.0
2007-11-21 21:15:00,1.97722,1.9776,1.97648,1.97704,42000000.0
2007-11-21 21:20:00,1.97712,1.97752,1.9757,1.9757,45000000.0
2007-11-21 21:25:00,1.97464,1.97571,1.97458,1.97541,88000000.0
2007-11-21 21:30:00,1.97527,1.97531,1.97142,1.97142,41000000.0
2007-11-21 21:35:00,1.97046,1.97205,1.97046,1.97205,77000000.0
2007-11-21 21:40:00,1.97249,1.97537,1.97249,1.97425,61000000.0
2007-11-21 21:45:00,1.97423,1.97436,1.9731,1.97331,47000000.0
2007-11-21 21:50:00,1.97329,1.97396,1.97313,1.97386,45000000.0
2007-11-21 21:55:00,1.97395,1.97473,1.97369,1.97378,72000000.0
2007-11-21 22:00:00,1.97383,1.97384,1.97306,1.97306,86000000.0
2007-11-21 22:05:00,1.97325,1.97335,1.97162,1.97294,82000000.0
2007-11-21 22:10:00,1.97278,1.97538,1.97262,1.975,57000000.0
2007-11-21 22:15:00,1.97503,1.9766,1.97435,1.97624,51000000.0
2007-11-21 22:20:00,1.97653,1.97827,1.9763,1.97827,54000000.0
2007-11-21 22:25:00,1.97836,1.97941,1.97792,1.97919,43000000.0
2007-11-21 22:30:00,1.97946,1.98022,1.97926,1.97949,125000000.0
2007-11-21 22:35:00,1.97946,1.98182,1.97946,1.98015,78000000.0
2007-11-21 22:40:00,1.9804,1.98044,1.97859,1.97859,53000000.0
2007-11-21 22:45:00,1.97855,1.97898,1.97824,1.97869,60000000.0
2007-11-21 22:50:00,1.97868,1.97964,1.97868,1.97947,51000000.0
2007-11-21 22:55:00,1.97948,1.98265,1.97948,1.98265,40000000.0
2007-11-21 23:00:00,1.98273,1.98317,1.97971,1.97973,49000000.0
2007-11-21 23:05:00,1.98079,1.98186,1.9794,1.98065,49000000.0
2007-11-21 23:10:00,1.98115,1.98115,1.98001,1.9806,40000000.0
2007-11-21 23:15:00,1.98065,1.98172,1.98065,1.9816,46000000.0
2007-11-21 23:20:00,1.98149,1.98327,1.98149,1.98292,38000000.0
2007-11-21 23:25:00,1.98318,1.98318,1.98133,1.98149,56000000.0
2007-11-21 23:30:00,1.98146,1.98146,1.97972,1.97974,56000000.0
2007-11-21 23:35:00,1.97956,1.9799,1.97845,1.97988,48000000.0
2007-11-21 23:40:00,1.97996,1.98139,1.97996,1.98111,64000000.0
2007-11-21 23:45:00,1.98106,1.98122,1.97588,1.97588,43000000.0
2007-11-21 23:50:00,1.97485,1.9753,1.97215,1.9751,42000000.0
2007-11-21 23:55:00,1.97507,1.97522,1.97444,1.97505,72000000.0
2007-11-22 00:00:00,1.97497,1.97497,1.97236,1.97381,46000000.0
2007-11-22 00:05:00,1.97465,1.97489,1.97355,1.97398,43000000.0
2007-11-22 00:10:00,1.97391,1.97413,1.97352,1.97391,58000000.0
2007-11-22 00:15:00,1.97375,1.9742,1.97223,1.97405,42000000.0
2007-11-22 00:20:00,1.97395,1.9743,1.97281,1.97342,36000000.0
2007-11-22 00:25:00,1.97351,1.97437,1.97351,1.97371,46000000.0
2007-11-22 00:30:00,1.97334,1.9745,1.97321,1.97406,53000000.0
2007-11-22 00:35:00,1.9741,1.97435,1.97243,1.97349,38000000.0
2007-11-22 00:40:00,1.97344,1.97366,1.97249,1.97309,41000000.0
2007-11-22 00:45:00,1.97313,1.97349,1.97276,1.97339,51000000.0
2007-11-22 00:50:00,1.973,1.97371,1.97225,1.97225,46000000.0
2007-11-22 00:55:00,1.97208,1.9733,1.97196,1.97328,43000000.0
2007-11-22 01:00:00,1.9731,1.9747,1.97253,1.97469,54000000.0
2007-11-22 01:05:00,1.97453,1.97464,1.9735,1.97444,43000000.0
2007-11-22 01:10:00,1.9745,1.97514,1.97358,1.97461,47000000.0
2007-11-22 01:15:00,1.97437,1.97505,1.97395,1.97404,46000000.0
2007-11-22 01:20:00,1.97434,1.97434,1.97253,1.97279,42000000.0
2007-11-22 01:25:00,1.97269,1.9728,1.97155,1.97205,57000000.0
2007-11-22 01:30:00,1.97214,1.97295,1.97212,1.97258,71000000.0
2007-11-22 01:35:00,1.97248,1.97341,1.97125,1.97261,48000000.0
2007-11-22 01:40:00,1.97264,1.97289,1.97122,1.97149,40000000.0
2007-11-22 01:45:00,1.97119,1.97184,1.97084,1.97179,43000000.0
2007-11-22 01:50:00,1.97154,1.97444,1.97131,1.97444,55000000.0
2007-11-22 01:55:00,1.97528,1.97871,1.97404,1.97451,59000000.0
2007-11-22 02:00:00,1.97709,1.98112,1.97693,1.98015,41000000.0
2007-11-22 02:05:00,1.9799,1.9799,1.97676,1.97709,43000000.0
2007-11-22 02:10:00,1.977,1.97706,1.97558,1.97633,41000000.0
2007-11-22 02:15:00,1.97669,1.9777,1.97608,1.97703,44000000.0
2007-11-22 02:20:00,1.9768,1.97736,1.97571,1.9759,37000000.0
2007-11-22 02:25:00,1.97573,1.97616,1.97442,1.97548,40000000.0
2007-11-22 02:30:00,1.97545,1.9756,1.97451,1.97489,36000000.0
2007-11-22 02:35:00,1.97473,1.97481,1.97321,1.97321,36000000.0
2007-11-22 02:40:00,1.97276,1.97385,1.97215,1.97297,41000000.0
2007-11-22 02:45:00,1.97303,1.97434,1.97303,1.97421,45000000.0
2007-11-22 02:50:00,1.97425,1.97453,1.97375,1.97389,41000000.0
2007-11-22 02:55:00,1.97424,1.97591,1.97424,1.97547,41000000.0
2007-11-22 03:00:00,1.97511,1.97756,1.9736,1.97756,36000000.0
2007-11-22 03:05:00,1.97793,1.97827,1.97567,1.97586,36000000.0
2007-11-22 03:10:00,1.97567,1.97725,1.97562,1.97672,40000000.0
2007-11-22 03:15:00,1.97682,1.97685,1.97477,1.97507,40000000.0
2007-11-22 03:20:00,1.97507,1.97659,1.97441,1.97636,36000000.0
2007-11-22 03:25:00,1.97632,1.97636,1.97496,1.97496,43000000.0
2007-11-22 03:30:00,1.97518,1.97588,1.97501,1.9756,37000000.0
2007-11-22 03:35:00,1.97565,1.97614,1.97534,1.97568,44000000.0
2007-11-22 03:40:00,1.97543,1.97562,1.97465,1.9748,42000000.0
2007-11-22 03:45:00,1.97508,1.9752,1.97455,1.9752,39000000.0
2007-11-22 03:50:00,1.97507,1.9752,1.97454,1.97507,41000000.0
2007-11-22 03:55:00,1.97502,1.97551,1.97453,1.97456,37000000.0
2007-11-22 04:00:00,1.97483,1.97498,1.97388,1.9746,41000000.0
2007-11-22 04:05:00,1.97529,1.97573,1.97372,1.97476,44000000.0
2007-11-22 04:10:00,1.97494,1.975,1.97416,1.97488,40000000.0
2007-11-22 04:15:00,1.97504,1.97504,1.97298,1.97345,34000000.0
2007-11-22 04:20:00,1.97345,1.97438,1.9734,1.97399,43000000.0
2007-11-22 04:25:00,1.97415,1.97479,1.97324,1.97424,41000000.0
2007-11-22 04:30:00,1.97442,1.97499,1.97349,1.97358,43000000.0
2007-11-22 04:35:00,1.9736,1.97399,1.9735,1.97388,44000000.0
2007-11-22 04:40:00,1.97376,1.97396,1.97322,1.97378,41000000.0
2007-11-22 04:45:00,1.97413,1.97424,1.97229,1.97257,43000000.0
2007-11-22 04:50:00,1.97261,1.97276,1.97123,1.97244,42000000.0
2007-11-22 04:55:00,1.97281,1.97351,1.97145,1.97278,39000000.0
2007-11-22 05:00:00,1.97237,1.97237,1.97133,1.97141,35000000.0
2007-11-22 05:05:00,1.97123,1.97186,1.97108,1.97121,40000000.0
2007-11-22 05:10:00,1.97106,1.97216,1.97095,1.97216,45000000.0
2007-11-22 05:15:00,1.97228,1.97228,1.96948,1.96958,40000000.0
2007-11-22 05:20:00,1.96945,1.97048,1.96917,1.96985,43000000.0
2007-11-22 05:25:00,1.96985,1.97006,1.9687,1.9691,38000000.0
2007-11-22 05:30:00,1.96942,1.97003,1.96906,1.96938,40000000.0
2007-11-22 05:35:00,1.96944,1.96971,1.96896,1.96936,39000000.0
2007-11-22 05:40:00,1.96918,1.96943,1.96823,1.96921,40000000.0
2007-11-22 05:45:00,1.96911,1.96961,1.96867,1.96895,42000000.0
2007-11-22 05:50:00,1.96904,1.96916,1.96645,1.96675,42000000.0
2007-11-22 05:55:00,1.96706,1.96871,1.96688,1.96708,42000000.0
2007-11-22 06:00:00,1.96595,1.96723,1.9632,1.9632,37000000.0
2007-11-22 06:05:00,1.96236,1.96236,1.95935,1.96207,36000000.0
2007-11-22 06:10:00,1.96259,1.96458,1.96244,1.96417,42000000.0
2007-11-22 06:15:00,1.96408,1.96542,1.96353,1.96542,40000000.0
2007-11-22 06:20:00,1.96585,1.96724,1.96585,1.9665,44000000.0
2007-11-22 06:25:00,1.9661,1.96624,1.96449,1.96586,45000000.0
2007-11-22 06:30:00,1.96586,1.96709,1.96516,1.96516,36000000.0
2007-11-22 06:35:00,1.9649,1.96534,1.96431,1.96506,49000000.0
2007-11-22 06:40:00,1.96536,1.96672,1.96485,1.96672,42000000.0
2007-11-22 06:45:00,1.9668,1.9668,1.96589,1.96593,41000000.0
2007-11-22 06:50:00,1.96593,1.96653,1.96593,1.96624,43000000.0
2007-11-22 06:55:00,1.96629,1.96671,1.96599,1.96652,36000000.0
2007-11-22 07:00:00,1.96648,1.96711,1.96605,1.96711,38000000.0
2007-11-22 07:05:00,1.96757,1.96757,1.96482,1.96609,50000000.0
2007-11-22 07:10:00,1.96594,1.96679,1.96568,1.96679,39000000.0
2007-11-22 07:15:00,1.96641,1.9674,1.96599,1.96638,45000000.0
2007-11-22 07:20:00,1.96651,1.96672,1.96468,1.96505,46000000.0
2007-11-22 07:25:00,1.96473,1.96519,1.96402,1.96519,37000000.0
2007-11-22 07:30:00,1.96501,1.96614,1.96501,1.96584,43000000.0
2007-11-22 07:35:00,1.96601,1.96601,1.96499,1.9653,40000000.0
2007-11-22 07:40:00,1.96504,1.96546,1.96449,1.96544,42000000.0
2007-11-22 07:45:00,1.9662,1.96646,1.96522,1.96579,40000000.0
2007-11-22 07:50:00,1.96582,1.9667,1.96582,1.96612,45000000.0
2007-11-22 07:55:00,1.96615,1.96663,1.96549,1.96663,39000000.0
2007-11-22 08:00:00,1.96597,1.96672,1.96597,1.96639,41000000.0
2007-11-22 08:05:00,1.96632,1.96632,1.96488,1.96516,36000000.0
2007-11-22 08:10:00,1.96535,1.96546,1.96504,1.96526,40000000.0
2007-11-22 08:15:00,1.96535,1.96617,1.9646,1.96617,42000000.0
2007-11-22 08:20:00,1.96622,1.96867,1.96622,1.96863,38000000.0
2007-11-22 08:25:00,1.96854,1.96991,1.96809,1.9695,42000000.0
2007-11-22 08:30:00,1.9697,1.97095,1.96955,1.96993,41000000.0
2007-11-22 08:35:00,1.96986,1.97142,1.96866,1.96996,47000000.0
2007-11-22 08:40:00,1.96957,1.9712,1.96905,1.97004,47000000.0
2007-11-22 08:45:00,1.96991,1.97204,1.96853,1.9715,44000000.0
2007-11-22 08:50:00,1.97193,1.97391,1.97151,1.97247,40000000.0
2007-11-22 08:55:00,1.97236,1.97287,1.97197,1.97276,37000000.0
2007-11-22 09:00:00,1.973,1.97321,1.97224,1.97239,41000000.0
2007-11-22 09:05:00,1.97223,1.9725,1.97066,1.97067,44000000.0
2007-11-22 09:10:00,1.97034,1.97103,1.9702,1.971,44000000.0
2007-11-22 09:15:00,1.97121,1.97146,1.96998,1.97071,41000000.0
2007-11-22 09:20:00,1.97029,1.97146,1.96989,1.97101,38000000.0
2007-11-22 09:25:00,1.97085,1.97117,1.96723,1.96739,46000000.0
2007-11-22 09:30:00,1.96763,1.96873,1.96671,1.96684,36000000.0
2007-11-22 09:35:00,1.96745,1.9676,1.96448,1.9667,47000000.0
2007-11-22 09:40:00,1.96664,1.96751,1.96581,1.96581,46000000.0
2007-11-22 09:45:00,1.9658,1.96726,1.96569,1.96721,45000000.0
2007-11-22 09:50:00,1.96706,1.96806,1.96633,1.96633,44000000.0
2007-11-22 09:55:00,1.96597,1.96636,1.96435,1.96478,44000000.0
2007-11-22 10:00:00,1.96478,1.96478,1.9623,1.9623,44000000.0
2007-11-22 10:05:00,1.96181,1.96471,1.96181,1.96382,39000000.0
2007-11-22 10:10:00,1.96372,1.96444,1.96287,1.96355,37000000.0
2007-11-22 10:15:00,1.96351,1.96516,1.96348,1.96423,45000000.0
2007-11-22 10:20:00,1.9643,1.96458,1.96341,1.96458,36000000.0
2007-11-22 10:25:00,1.96437,1.96441,1.96356,1.96373,45000000.0
2007-11-22 10:30:00,1.9641,1.96774,1.9641,1.96709,38000000.0
2007-11-22 10:35:00,1.96707,1.96774,1.9655,1.96566,41000000.0
2007-11-22 10:40:00,1.96567,1.966,1.96549,1.96591,40000000.0
2007-11-22 10:45:00,1.96581,1.96871,1.96571,1.96838,40000000.0
2007-11-22 10:50:00,1.96924,1.96924,1.96655,1.9671,44000000.0
2007-11-22 10:55:00,1.96724,1.96832,1.96634,1.96751,40000000.0
2007-11-22 11:00:00,1.9676,1.96912,1.96693,1.96875,44000000.0
2007-11-22 11:05:00,1.96875,1.96892,1.9681,1.9681,39000000.0
2007-11-22 11:10:00,1.9678,1.9678,1.96463,1.96472,47000000.0
2007-11-22 11:15:00,1.96513,1.96603,1.96496,1.96569,42000000.0
2007-11-22 11:20:00,1.96603,1.96629,1.96553,1.96553,38000000.0
2007-11-22 11:25:00,1.96564,1.96745,1.96564,1.96685,42000000.0
2007-11-22 11:30:00,1.96685,1.96741,1.96616,1.9674,43000000.0
2007-11-22 11:35:00,1.96735,1.96741,1.96697,1.96729,44000000.0
2007-11-22 11:40:00,1.96661,1.96671,1.96578,1.96597,47000000.0
2007-11-22 11:45:00,1.96598,1.96686,1.96566,1.96681,44000000.0
2007-11-22 11:50:00,1.96693,1.967,1.96546,1.96546,44000000.0
2007-11-22 11:55:00,1.96474,1.96538,1.96447,1.96483,43000000.0
2007-11-22 12:00:00,1.96483,1.96519,1.96439,1.96517,43000000.0
2007-11-22 12:05:00,1.96514,1.96568,1.96488,1.96549,42000000.0
2007-11-22 12:10:00,1.96551,1.96644,1.96491,1.96628,40000000.0
2007-11-22 12:15:00,1.96565,1.96587,1.96514,1.96569,44000000.0
2007-11-22 12:20:00,1.96561,1.96626,1.96432,1.96488,39000000.0
2007-11-22 12:25:00,1.96472,1.96494,1.96409,1.96431,45000000.0
2007-11-22 12:30:00,1.96434,1.96567,1.96417,1.96559,39000000.0
2007-11-22 12:35:00,1.96582,1.96618,1.96535,1.96587,42000000.0
2007-11-22 12:40:00,1.96624,1.9669,1.96622,1.96685,41000000.0
2007-11-22 12:45:00,1.96683,1.96763,1.96612,1.96751,47000000.0
2007-11-22 12:50:00,1.96753,1.96809,1.96698,1.96765,41000000.0
2007-11-22 12:55:00,1.9677,1.9677,1.96644,1.96711,37000000.0
2007-11-22 13:00:00,1.96687,1.96759,1.96687,1.96726,38000000.0
2007-11-22 13:05:00,1.96723,1.96766,1.96574,1.96594,39000000.0
2007-11-22 13:10:00,1.96592,1.96649,1.9657,1.96586,41000000.0
2007-11-22 13:15:00,1.96603,1.96663,1.96568,1.96663,43000000.0
2007-11-22 13:20:00,1.96654,1.96654,1.96592,1.96614,41000000.0
2007-11-22 13:25:00,1.96623,1.9667,1.96436,1.96441,67000000.0
2007-11-22 13:30:00,1.96454,1.96454,1.96213,1.96218,75000000.0
2007-11-22 13:35:00,1.96151,1.9628,1.96097,1.96266,84000000.0
2007-11-22 13:40:00,1.96288,1.96288,1.96194,1.96233,86000000.0
2007-11-22 13:45:00,1.96295,1.96375,1.96279,1.96331,104000000.0
2007-11-22 13:50:00,1.96331,1.9642,1.96319,1.96418,128000000.0
2007-11-22 13:55:00,1.9642,1.9642,1.96344,1.96344,124000000.0
2007-11-22 14:00:00,1.96351,1.96376,1.963,1.96328,144000000.0
2007-11-22 14:05:00,1.9634,1.96555,1.96314,1.96555,144000000.0
2007-11-22 14:10:00,1.96547,1.96548,1.96447,1.9645,101000000.0
2007-11-22 14:15:00,1.96466,1.96582,1.96456,1.96506,145000000.0
2007-11-22 14:20:00,1.9652,1.9652,1.96412,1.96417,143000000.0
2007-11-22 14:25:00,1.96394,1.96431,1.96308,1.96431,118000000.0
2007-11-22 14:30:00,1.96451,1.96483,1.96436,1.96462,128000000.0
2007-11-22 14:35:00,1.96464,1.9654,1.96448,1.9654,165000000.0
2007-11-22 14:40:00,1.96553,1.96566,1.96505,1.96553,141000000.0
2007-11-22 14:45:00,1.96557,1.96585,1.9649,1.96568,104000000.0
2007-11-22 14:50:00,1.96566,1.96654,1.96527,1.9665,126000000.0
2007-11-22 14:55:00,1.96626,1.96644,1.96566,1.96628,91000000.0
2007-11-22 15:00:00,1.96631,1.96703,1.9656,1.96654,131000000.0
2007-11-22 15:05:00,1.96647,1.96726,1.96517,1.9653,129000000.0
2007-11-22 15:10:00,1.96492,1.96658,1.96492,1.96658,160000000.0
2007-11-22 15:15:00,1.96639,1.96639,1.96485,1.96541,82000000.0
2007-11-22 15:20:00,1.96562,1.96562,1.96502,1.96502,110000000.0
2007-11-22 15:25:00,1.96495,1.96594,1.96404,1.96579,188000000.0
2007-11-22 15:30:00,1.96375,1.9667,1.96304,1.96663,208000000.0
2007-11-22 15:35:00,1.96649,1.96761,1.96635,1.96761,178000000.0
2007-11-22 15:40:00,1.96749,1.96872,1.96749,1.96852,180000000.0
2007-11-22 15:45:00,1.96856,1.96872,1.96804,1.96837,149000000.0
2007-11-22 15:50:00,1.96843,1.96947,1.96826,1.9694,112000000.0
2007-11-22 15:55:00,1.96946,1.96988,1.9693,1.96957,150000000.0
2007-11-22 16:00:00,1.96952,1.96952,1.96775,1.96926,200000000.0
2007-11-22 16:05:00,1.96922,1.97061,1.96894,1.97029,188000000.0
2007-11-22 16:10:00,1.96992,1.97013,1.96963,1.96982,169000000.0
2007-11-22 16:15:00,1.96974,1.9701,1.96932,1.96932,185000000.0
2007-11-22 16:20:00,1.96988,1.96996,1.9687,1.96955,231000000.0
2007-11-22 16:25:00,1.96953,1.97008,1.9692,1.96928,173000000.0
2007-11-22 16:30:00,1.96923,1.97003,1.96922,1.96926,183000000.0
2007-11-22 16:35:00,1.96931,1.96983,1.96913,1.96941,229000000.0
2007-11-22 16:40:00,1.96943,1.96943,1.96784,1.96806,218000000.0
2007-11-22 16:45:00,1.96812,1.96861,1.96787,1.96829,236000000.0
2007-11-22 16:50:00,1.96803,1.96858,1.96557,1.96557,142000000.0
2007-11-22 16:55:00,1.96514,1.96766,1.96514,1.96766,178000000.0
2007-11-22 17:00:00,1.9679,1.96936,1.96777,1.96936,176000000.0
2007-11-22 17:05:00,1.96912,1.96964,1.96869,1.96895,206000000.0
2007-11-22 17:10:00,1.96877,1.9697,1.96868,1.9697,165000000.0
2007-11-22 17:15:00,1.96948,1.97,1.96941,1.96965,139000000.0
2007-11-22 17:20:00,1.96921,1.96959,1.96876,1.96937,140000000.0
2007-11-22 17:25:00,1.96943,1.9706,1.96902,1.97008,157000000.0
2007-11-22 17:30:00,1.96984,1.97122,1.96984,1.97122,301000000.0
2007-11-22 17:35:00,1.97123,1.97155,1.97067,1.97138,233000000.0
2007-11-22 17:40:00,1.97123,1.97158,1.97087,1.97158,225000000.0
2007-11-22 17:45:00,1.97131,1.97156,1.97045,1.97045,303000000.0
2007-11-22 17:50:00,1.97013,1.97134,1.96999,1.97124,232000000.0
2007-11-22 17:55:00,1.97121,1.9737,1.9709,1.9737,196000000.0
2007-11-22 18:00:00,1.97423,1.9746,1.97393,1.97435,190000000.0
2007-11-22 18:05:00,1.97438,1.97438,1.97237,1.97354,196000000.0
2007-11-22 18:10:00,1.9738,1.97559,1.9738,1.97505,136000000.0
2007-11-22 18:15:00,1.97468,1.97525,1.97434,1.97524,226000000.0
2007-11-22 18:20:00,1.97544,1.97621,1.97531,1.97536,228000000.0
2007-11-22 18:25:00,1.97547,1.97549,1.97387,1.97387,151000000.0
2007-11-22 18:30:00,1.97396,1.97399,1.97357,1.9739,194000000.0
2007-11-22 18:35:00,1.97394,1.97645,1.97387,1.97619,273000000.0
2007-11-22 18:40:00,1.97642,1.97761,1.97642,1.97722,232000000.0
2007-11-22 18:45:00,1.97713,1.97739,1.97648,1.97693,216000000.0
2007-11-22 18:50:00,1.97718,1.97718,1.97619,1.97686,129000000.0
2007-11-22 18:55:00,1.97665,1.97765,1.97596,1.97641,98000000.0
2007-11-22 19:00:00,1.97711,1.9778,1.9749,1.9749,129000000.0
2007-11-22 19:05:00,1.97476,1.97661,1.97432,1.97633,232000000.0
2007-11-22 19:10:00,1.9762,1.97674,1.97594,1.97621,148000000.0
2007-11-22 19:15:00,1.97625,1.97748,1.97613,1.97655,123000000.0
2007-11-22 19:20:00,1.97632,1.97632,1.9752,1.97569,120000000.0
2007-11-22 19:25:00,1.97533,1.97534,1.97461,1.97523,216000000.0
2007-11-22 19:30:00,1.97501,1.97723,1.97454,1.97698,154000000.0
2007-11-22 19:35:00,1.9773,1.9773,1.97466,1.97475,91000000.0
2007-11-22 19:40:00,1.97462,1.97492,1.97208,1.97208,94000000.0
2007-11-22 19:45:00,1.97243,1.97269,1.97178,1.97192,118000000.0
2007-11-22 19:50:00,1.97195,1.97391,1.97195,1.97298,93000000.0
2007-11-22 19:55:00,1.97286,1.97298,1.97225,1.97261,106000000.0
2007-11-22 20:00:00,1.97299,1.97339,1.9727,1.97327,101000000.0
2007-11-22 20:05:00,1.97319,1.97345,1.97251,1.97326,97000000.0
2007-11-22 20:10:00,1.97327,1.97327,1.97271,1.97296,65000000.0
2007-11-22 20:15:00,1.97307,1.97517,1.97288,1.97514,70000000.0
2007-11-22 20:20:00,1.97534,1.97534,1.97417,1.97503,56000000.0
2007-11-22 20:25:00,1.97477,1.97517,1.97477,1.975,76000000.0
2007-11-22 20:30:00,1.97507,1.97516,1.97461,1.97479,106000000.0
2007-11-22 20:35:00,1.97442,1.97528,1.97386,1.97471,60000000.0
2007-11-22 20:40:00,1.97496,1.97496,1.97426,1.97465,47000000.0
2007-11-22 20:45:00,1.9748,1.97491,1.97436,1.97465,61000000.0
2007-11-22 20:50:00,1.97443,1.97443,1.97257,1.97284,58000000.0
2007-11-22 20:55:00,1.97283,1.97287,1.97249,1.97274,56000000.0
2007-11-22 21:00:00,1.97277,1.97347,1.97241,1.97347,55000000.0
2007-11-22 21:05:00,1.97366,1.9749,1.97322,1.9749,46000000.0
2007-11-22 21:10:00,1.9747,1.9747,1.97212,1.97443,39000000.0
2007-11-22 21:15:00,1.97418,1.97418,1.97296,1.97379,42000000.0
2007-11-22 21:20:00,1.97371,1.97415,1.97285,1.97301,45000000.0
2007-11-22 21:25:00,1.97297,1.97302,1.97249,1.97285,88000000.0
2007-11-22 21:30:00,1.97297,1.97319,1.97276,1.97317,41000000.0
2007-11-22 21:35:00,1.97335,1.97398,1.97306,1.97365,77000000.0
2007-11-22 21:40:00,1.97361,1.97374,1.97331,1.97364,61000000.0
2007-11-22 21:45:00,1.97379,1.97392,1.97218,1.97233,47000000.0
2007-11-22 21:50:00,1.97232,1.97366,1.97224,1.97328,45000000.0
2007-11-22 21:55:00,1.97347,1.97441,1.9732,1.97398,72000000.0
2007-11-22 22:00:00,1.97394,1.97426,1.97317,1.97418,86000000.0
2007-11-22 22:05:00,1.97438,1.9745,1.97363,1.97382,82000000.0
2007-11-22 22:10:00,1.97391,1.97391,1.97347,1.97363,57000000.0
2007-11-22 22:15:00,1.97363,1.97402,1.97362,1.97395,51000000.0
2007-11-22 22:20:00,1.974,1.97472,1.9715,1.97437,54000000.0
2007-11-22 22:25:00,1.97439,1.97447,1.97384,1.97421,43000000.0
2007-11-22 22:30:00,1.97425,1.9743,1.97353,1.9739,125000000.0
2007-11-22 22:35:00,1.97398,1.97449,1.97398,1.97429,75000000.0
2007-11-22 22:40:00,1.9742,1.97422,1.97362,1.97362,53000000.0
2007-11-22 22:45:00,1.97366,1.97483,1.97366,1.97463,60000000.0
2007-11-22 22:50:00,1.97464,1.97503,1.97376,1.97384,51000000.0
2007-11-22 22:55:00,1.97357,1.97409,1.97107,1.97237,40000000.0
2007-11-22 23:00:00,1.97246,1.97248,1.97179,1.9722,49000000.0
2007-11-22 23:05:00,1.97262,1.97303,1.97076,1.97076,49000000.0
2007-11-22 23:10:00,1.97095,1.9712,1.96984,1.97019,40000000.0
2007-11-22 23:15:00,1.97015,1.9709,1.97006,1.97006,46000000.0
2007-11-22 23:20:00,1.97007,1.97115,1.96958,1.97108,38000000.0
2007-11-22 23:25:00,1.97064,1.97229,1.97064,1.97129,56000000.0
2007-11-22 23:30:00,1.97133,1.97316,1.97126,1.97313,56000000.0
2007-11-22 23:35:00,1.97289,1.974,1.97289,1.97348,48000000.0
2007-11-22 23:40:00,1.97412,1.97412,1.97143,1.97149,64000000.0
2007-11-22 23:45:00,1.97148,1.9727,1.97132,1.97169,43000000.0
2007-11-22 23:50:00,1.97173,1.97473,1.9713,1.97433,42000000.0
2007-11-22 23:55:00,1.97438,1.9763,1.97434,1.97546,72000000.0
2007-11-23 00:00:00,1.97513,1.97533,1.97304,1.97309,46000000.0
2007-11-23 00:05:00,1.97357,1.97487,1.97357,1.97386,43000000.0
2007-11-23 00:10:00,1.97356,1.97455,1.97338,1.97403,58000000.0
2007-11-23 00:15:00,1.97416,1.97425,1.97313,1.9742,42000000.0
2007-11-23 00:20:00,1.97359,1.97453,1.97356,1.97374,36000000.0
2007-11-23 00:25:00,1.97358,1.97358,1.97278,1.97321,46000000.0
2007-11-23 00:30:00,1.97317,1.97317,1.9722,1.97248,53000000.0
2007-11-23 00:35:00,1.97243,1.97341,1.97143,1.97253,38000000.0
2007-11-23 00:40:00,1.97271,1.97296,1.97145,1.9719,41000000.0
2007-11-23 00:45:00,1.97154,1.97199,1.97104,1.97198,51000000.0
2007-11-23 00:50:00,1.97187,1.97204,1.97027,1.97169,46000000.0
2007-11-23 00:55:00,1.97114,1.97114,1.97022,1.97088,43000000.0
2007-11-23 01:00:00,1.97176,1.97202,1.96937,1.97169,54000000.0
2007-11-23 01:05:00,1.97149,1.97279,1.97101,1.97132,43000000.0
2007-11-23 01:10:00,1.9724,1.97354,1.97237,1.97271,47000000.0
2007-11-23 01:15:00,1.97248,1.97377,1.97216,1.97368,46000000.0
2007-11-23 01:20:00,1.97327,1.97337,1.97247,1.97269,42000000.0
2007-11-23 01:25:00,1.97221,1.97303,1.97221,1.97296,57000000.0
2007-11-23 01:30:00,1.97294,1.97323,1.97233,1.97284,71000000.0
2007-11-23 01:35:00,1.97292,1.97295,1.97224,1.97253,48000000.0
2007-11-23 01:40:00,1.97252,1.97252,1.97074,1.97115,40000000.0
2007-11-23 01:45:00,1.9712,1.97128,1.97079,1.97116,43000000.0
2007-11-23 01:50:00,1.97111,1.972,1.97065,1.97162,55000000.0
2007-11-23 01:55:00,1.97173,1.97224,1.97121,1.97224,59000000.0
2007-11-23 02:00:00,1.97215,1.97284,1.9705,1.97248,41000000.0
2007-11-23 02:05:00,1.97272,1.97289,1.97221,1.97256,43000000.0
2007-11-23 02:10:00,1.97232,1.9727,1.97156,1.97236,41000000.0
2007-11-23 02:15:00,1.97264,1.97348,1.97256,1.97342,36000000.0
2007-11-23 02:20:00,1.97337,1.97395,1.97306,1.97395,33000000.0
2007-11-23 02:25:00,1.97378,1.97378,1.97164,1.97164,44000000.0
2007-11-23 02:30:00,1.9713,1.9719,1.97085,1.97131,39000000.0
2007-11-23 02:35:00,1.97085,1.97101,1.97031,1.97031,36000000.0
2007-11-23 02:40:00,1.97083,1.97099,1.97048,1.97048,41000000.0
2007-11-23 02:45:00,1.97064,1.97131,1.9705,1.97084,45000000.0
2007-11-23 02:50:00,1.97107,1.9716,1.97013,1.97031,41000000.0
2007-11-23 02:55:00,1.97101,1.97155,1.97013,1.97097,41000000.0
2007-11-23 03:00:00,1.97085,1.97141,1.97048,1.97108,36000000.0
2007-11-23 03:05:00,1.97111,1.97268,1.97079,1.97268,38000000.0
2007-11-23 03:10:00,1.97241,1.97258,1.9721,1.97238,40000000.0
2007-11-23 03:15:00,1.97235,1.97243,1.97093,1.97189,40000000.0
2007-11-23 03:20:00,1.97193,1.97412,1.9705,1.97252,36000000.0
2007-11-23 03:25:00,1.97358,1.97358,1.9725,1.97265,46000000.0
2007-11-23 03:30:00,1.97315,1.97461,1.97315,1.97396,37000000.0
2007-11-23 03:35:00,1.97479,1.97595,1.97338,1.97338,44000000.0
2007-11-23 03:40:00,1.97379,1.97389,1.97261,1.97266,42000000.0
2007-11-23 03:45:00,1.97292,1.97297,1.97128,1.97193,39000000.0
2007-11-23 03:50:00,1.97229,1.97338,1.97229,1.97307,46000000.0
2007-11-23 03:55:00,1.97317,1.97332,1.97215,1.9724,37000000.0
2007-11-23 04:00:00,1.97313,1.97332,1.97265,1.97281,41000000.0
2007-11-23 04:05:00,1.97359,1.97388,1.9712,1.97364,44000000.0
2007-11-23 04:10:00,1.97387,1.97399,1.97321,1.97371,40000000.0
2007-11-23 04:15:00,1.97389,1.97489,1.97379,1.97414,34000000.0
2007-11-23 04:20:00,1.97407,1.97464,1.9734,1.97449,43000000.0
2007-11-23 04:25:00,1.97449,1.97468,1.97338,1.9738,41000000.0
2007-11-23 04:30:00,1.97371,1.97769,1.97358,1.97612,43000000.0
2007-11-23 04:35:00,1.97604,1.97669,1.97417,1.97417,44000000.0
2007-11-23 04:40:00,1.97478,1.97525,1.97411,1.97469,46000000.0
2007-11-23 04:45:00,1.97471,1.97498,1.97289,1.97463,43000000.0
2007-11-23 04:50:00,1.97423,1.97518,1.97306,1.97518,42000000.0
2007-11-23 04:55:00,1.97513,1.9758,1.97407,1.97433,39000000.0
2007-11-23 05:00:00,1.97418,1.9747,1.97353,1.97446,35000000.0
2007-11-23 05:05:00,1.9739,1.97453,1.97379,1.97402,40000000.0
2007-11-23 05:10:00,1.97419,1.97423,1.97259,1.97325,45000000.0
2007-11-23 05:15:00,1.97358,1.97427,1.97271,1.97419,40000000.0
2007-11-23 05:20:00,1.97417,1.97597,1.97402,1.97563,43000000.0
2007-11-23 05:25:00,1.97536,1.97572,1.97475,1.97572,38000000.0
2007-11-23 05:30:00,1.97584,1.97666,1.97566,1.97613,40000000.0
2007-11-23 05:35:00,1.97594,1.977,1.97568,1.977,39000000.0
2007-11-23 05:40:00,1.97686,1.9785,1.97673,1.9785,40000000.0
2007-11-23 05:45:00,1.9787,1.98068,1.97756,1.97756,42000000.0
2007-11-23 05:50:00,1.97897,1.98011,1.97892,1.97972,42000000.0
2007-11-23 05:55:00,1.97932,1.98023,1.97877,1.97969,42000000.0
2007-11-23 06:00:00,1.97934,1.9797,1.97929,1.97953,37000000.0
2007-11-23 06:05:00,1.9793,1.97957,1.97881,1.97947,36000000.0
2007-11-23 06:10:00,1.97951,1.98019,1.97914,1.98019,42000000.0
2007-11-23 06:15:00,1.98025,1.98197,1.98025,1.98052,40000000.0
2007-11-23 06:20:00,1.98047,1.98091,1.9789,1.97923,44000000.0
2007-11-23 06:25:00,1.97947,1.98085,1.97922,1.98058,45000000.0
2007-11-23 06:30:00,1.98055,1.98055,1.97956,1.98026,36000000.0
2007-11-23 06:35:00,1.97955,1.98019,1.97865,1.97865,49000000.0
2007-11-23 06:40:00,1.97846,1.97917,1.97841,1.97913,42000000.0
2007-11-23 06:45:00,1.97926,1.97975,1.97882,1.97975,41000000.0
2007-11-23 06:50:00,1.98016,1.9804,1.97989,1.97989,43000000.0
2007-11-23 06:55:00,1.97996,1.98064,1.97967,1.98004,36000000.0
2007-11-23 07:00:00,1.97991,1.98108,1.97971,1.98001,38000000.0
2007-11-23 07:05:00,1.98017,1.98299,1.98017,1.98198,50000000.0
2007-11-23 07:10:00,1.98165,1.98273,1.98118,1.98243,39000000.0
2007-11-23 07:15:00,1.98204,1.98334,1.9815,1.98333,45000000.0
2007-11-23 07:20:00,1.98348,1.98353,1.98261,1.98282,46000000.0
2007-11-23 07:25:00,1.98223,1.98243,1.98142,1.98178,37000000.0
2007-11-23 07:30:00,1.98135,1.98135,1.98053,1.98087,43000000.0
2007-11-23 07:35:00,1.98074,1.98088,1.97989,1.98007,40000000.0
2007-11-23 07:40:00,1.98026,1.98058,1.97964,1.98037,42000000.0
2007-11-23 07:45:00,1.98029,1.98064,1.97907,1.97907,40000000.0
2007-11-23 07:50:00,1.97909,1.97909,1.97782,1.97794,45000000.0
2007-11-23 07:55:00,1.97846,1.97929,1.97737,1.9778,39000000.0
2007-11-23 08:00:00,1.97765,1.98031,1.97765,1.98031,41000000.0
2007-11-23 08:05:00,1.98049,1.98233,1.97958,1.98152,36000000.0
2007-11-23 08:10:00,1.98219,1.98387,1.98214,1.98387,40000000.0
2007-11-23 08:15:00,1.98359,1.98359,1.97858,1.97954,42000000.0
2007-11-23 08:20:00,1.97932,1.97982,1.97855,1.9787,38000000.0
2007-11-23 08:25:00,1.97873,1.97941,1.97682,1.97729,42000000.0
2007-11-23 08:30:00,1.97766,1.98059,1.97751,1.98059,41000000.0
2007-11-23 08:35:00,1.98044,1.98044,1.97894,1.97924,47000000.0
2007-11-23 08:40:00,1.97921,1.97939,1.97832,1.97928,47000000.0
2007-11-23 08:45:00,1.9792,1.9796,1.97738,1.97874,44000000.0
2007-11-23 08:50:00,1.97899,1.98019,1.97828,1.9788,40000000.0
2007-11-23 08:55:00,1.97895,1.97965,1.97825,1.97857,37000000.0
2007-11-23 09:00:00,1.97919,1.98062,1.97806,1.97957,41000000.0
2007-11-23 09:05:00,1.97988,1.98038,1.97878,1.97878,44000000.0
2007-11-23 09:10:00,1.97788,1.98053,1.97788,1.98002,44000000.0
2007-11-23 09:15:00,1.97969,1.98018,1.9789,1.97937,41000000.0
2007-11-23 09:20:00,1.97919,1.9809,1.97864,1.9808,38000000.0
2007-11-23 09:25:00,1.98075,1.98099,1.9796,1.97971,46000000.0
2007-11-23 09:30:00,1.97945,1.98221,1.97945,1.98213,36000000.0
2007-11-23 09:35:00,1.98263,1.98411,1.98135,1.98231,47000000.0
2007-11-23 09:40:00,1.98219,1.98262,1.98091,1.98173,46000000.0
2007-11-23 09:45:00,1.982,1.98606,1.982,1.98606,45000000.0
2007-11-23 09:50:00,1.98609,1.98609,1.98489,1.98503,44000000.0
2007-11-23 09:55:00,1.98471,1.98616,1.98471,1.9857,44000000.0
2007-11-23 10:00:00,1.98533,1.98533,1.98412,1.98412,44000000.0
2007-11-23 10:05:00,1.98428,1.98429,1.9838,1.98395,39000000.0
2007-11-23 10:10:00,1.98382,1.98382,1.98026,1.98053,37000000.0
2007-11-23 10:15:00,1.98019,1.9811,1.97991,1.97999,45000000.0
2007-11-23 10:20:00,1.97969,1.97969,1.97581,1.97774,36000000.0
2007-11-23 10:25:00,1.97777,1.97777,1.97583,1.97583,45000000.0
2007-11-23 10:30:00,1.97564,1.9761,1.97475,1.97487,38000000.0
2007-11-23 10:35:00,1.97485,1.97569,1.97406,1.9749,41000000.0
2007-11-23 10:40:00,1.97474,1.97474,1.97316,1.97316,40000000.0
2007-11-23 10:45:00,1.97315,1.97391,1.9729,1.97317,40000000.0
2007-11-23 10:50:00,1.97282,1.97405,1.9727,1.97405,44000000.0
2007-11-23 10:55:00,1.97385,1.97395,1.97122,1.9718,40000000.0
2007-11-23 11:00:00,1.97176,1.97254,1.9698,1.97191,44000000.0
2007-11-23 11:05:00,1.97222,1.97222,1.96512,1.96699,39000000.0
2007-11-23 11:10:00,1.96671,1.96784,1.96671,1.96763,47000000.0
2007-11-23 11:15:00,1.96793,1.96835,1.96742,1.9675,42000000.0
2007-11-23 11:20:00,1.96722,1.96757,1.96421,1.96423,38000000.0
2007-11-23 11:25:00,1.96468,1.96504,1.96253,1.96253,42000000.0
2007-11-23 11:30:00,1.96172,1.96231,1.95936,1.96217,43000000.0
2007-11-23 11:35:00,1.96277,1.96353,1.96235,1.96304,44000000.0
2007-11-23 11:40:00,1.96302,1.96364,1.96172,1.96205,47000000.0
2007-11-23 11:45:00,1.9617,1.96284,1.96163,1.96284,44000000.0
2007-11-23 11:50:00,1.96297,1.96428,1.96193,1.96425,44000000.0
2007-11-23 11:55:00,1.96444,1.96444,1.96337,1.9639,43000000.0
2007-11-23 12:00:00,1.96421,1.96529,1.964,1.96506,43000000.0
2007-11-23 12:05:00,1.9646,1.9646,1.96125,1.96247,42000000.0
2007-11-23 12:10:00,1.96243,1.96304,1.96073,1.96163,40000000.0
2007-11-23 12:15:00,1.96156,1.96227,1.96116,1.96126,44000000.0
2007-11-23 12:20:00,1.9608,1.9611,1.95881,1.95984,39000000.0
2007-11-23 12:25:00,1.95996,1.9631,1.95972,1.96224,45000000.0
2007-11-23 12:30:00,1.96251,1.96355,1.96237,1.96351,39000000.0
2007-11-23 12:35:00,1.96335,1.96516,1.96241,1.96452,42000000.0
2007-11-23 12:40:00,1.96504,1.96691,1.96391,1.96658,41000000.0
2007-11-23 12:45:00,1.96656,1.96658,1.96562,1.96562,47000000.0
2007-11-23 12:50:00,1.96557,1.96741,1.9653,1.96737,41000000.0
2007-11-23 12:55:00,1.96757,1.96889,1.96698,1.96889,37000000.0
2007-11-23 13:00:00,1.96911,1.96933,1.96661,1.96661,38000000.0
2007-11-23 13:05:00,1.96572,1.96613,1.96486,1.96529,39000000.0
2007-11-23 13:10:00,1.96545,1.9676,1.96521,1.9676,41000000.0
2007-11-23 13:15:00,1.96775,1.96775,1.96672,1.96712,43000000.0
2007-11-23 13:20:00,1.96677,1.96708,1.96544,1.9667,41000000.0
2007-11-23 13:25:00,1.96621,1.96782,1.96583,1.96782,67000000.0
2007-11-23 13:30:00,1.96825,1.96913,1.96793,1.96827,75000000.0
2007-11-23 13:35:00,1.96816,1.96828,1.96698,1.96727,84000000.0
2007-11-23 13:40:00,1.96688,1.96718,1.96642,1.96718,86000000.0
2007-11-23 13:45:00,1.96756,1.96871,1.96743,1.96743,104000000.0
2007-11-23 13:50:00,1.96884,1.97117,1.96883,1.97117,128000000.0
2007-11-23 13:55:00,1.97133,1.97133,1.96846,1.96977,124000000.0
2007-11-23 14:00:00,1.97068,1.97068,1.96897,1.96956,144000000.0
2007-11-23 14:05:00,1.96944,1.97013,1.96898,1.96999,144000000.0
2007-11-23 14:10:00,1.9699,1.97007,1.96875,1.96915,101000000.0
2007-11-23 14:15:00,1.96893,1.96901,1.96818,1.96877,145000000.0
2007-11-23 14:20:00,1.96823,1.96867,1.96787,1.96798,143000000.0
2007-11-23 14:25:00,1.9672,1.96804,1.96606,1.96804,118000000.0
2007-11-23 14:30:00,1.96788,1.96947,1.96788,1.9681,128000000.0
2007-11-23 14:35:00,1.96812,1.9686,1.96812,1.96836,165000000.0
2007-11-23 14:40:00,1.96836,1.96969,1.9683,1.96923,141000000.0
2007-11-23 14:45:00,1.96929,1.96973,1.969,1.96954,104000000.0
2007-11-23 14:50:00,1.96961,1.96962,1.96874,1.96915,126000000.0
2007-11-23 14:55:00,1.96938,1.9696,1.9684,1.9696,91000000.0
2007-11-23 15:00:00,1.96934,1.9702,1.96899,1.96899,131000000.0
2007-11-23 15:05:00,1.96895,1.96928,1.9685,1.96918,129000000.0
2007-11-23 15:10:00,1.96897,1.96918,1.96802,1.96802,160000000.0
2007-11-23 15:15:00,1.96794,1.96865,1.96713,1.96863,82000000.0
2007-11-23 15:20:00,1.96853,1.96853,1.96764,1.96838,110000000.0
2007-11-23 15:25:00,1.96855,1.96941,1.96651,1.96836,188000000.0
2007-11-23 15:30:00,1.96633,1.96857,1.96623,1.96855,208000000.0
2007-11-23 15:35:00,1.96864,1.96935,1.9678,1.96789,178000000.0
2007-11-23 15:40:00,1.96778,1.96818,1.96778,1.96815,180000000.0
2007-11-23 15:45:00,1.96842,1.96861,1.96762,1.96797,149000000.0
2007-11-23 15:50:00,1.96797,1.96911,1.96785,1.96911,112000000.0
2007-11-23 15:55:00,1.96921,1.96921,1.968,1.96848,150000000.0
2007-11-23 16:00:00,1.96857,1.96964,1.9682,1.9682,200000000.0
2007-11-23 16:05:00,1.96812,1.96844,1.96743,1.96844,188000000.0
2007-11-23 16:10:00,1.96838,1.96883,1.96787,1.96883,169000000.0
2007-11-23 16:15:00,1.96891,1.96891,1.96829,1.96849,185000000.0
2007-11-23 16:20:00,1.96841,1.96906,1.96788,1.96847,231000000.0
2007-11-23 16:25:00,1.96822,1.96851,1.96815,1.9684,173000000.0
2007-11-23 16:30:00,1.9685,1.96853,1.96709,1.96724,183000000.0
2007-11-23 16:35:00,1.96714,1.96766,1.96697,1.96708,229000000.0
2007-11-23 16:40:00,1.96716,1.96746,1.96651,1.96716,218000000.0
2007-11-23 16:45:00,1.96717,1.96755,1.96645,1.96698,236000000.0
2007-11-23 16:50:00,1.96694,1.96811,1.96624,1.96737,142000000.0
2007-11-23 16:55:00,1.96729,1.9677,1.96614,1.96645,178000000.0
2007-11-23 17:00:00,1.96626,1.9681,1.96563,1.9681,176000000.0
2007-11-23 17:05:00,1.96826,1.96837,1.96737,1.96756,206000000.0
2007-11-23 17:10:00,1.96751,1.96801,1.96707,1.96753,165000000.0
2007-11-23 17:15:00,1.96744,1.96771,1.96656,1.96656,139000000.0
2007-11-23 17:20:00,1.96675,1.96682,1.96588,1.9664,140000000.0
2007-11-23 17:25:00,1.9668,1.9673,1.96608,1.96687,157000000.0
2007-11-23 17:30:00,1.96749,1.96789,1.96732,1.96758,301000000.0
2007-11-23 17:35:00,1.96756,1.96773,1.96576,1.96576,233000000.0
2007-11-23 17:40:00,1.96578,1.9681,1.96523,1.96763,225000000.0
2007-11-23 17:45:00,1.96764,1.96955,1.96762,1.96889,303000000.0
2007-11-23 17:50:00,1.96863,1.96915,1.96682,1.96706,232000000.0
2007-11-23 17:55:00,1.96702,1.96778,1.96579,1.96778,196000000.0
2007-11-23 18:00:00,1.9681,1.96836,1.96664,1.96664,190000000.0
2007-11-23 18:05:00,1.96683,1.96779,1.96661,1.96754,196000000.0
2007-11-23 18:10:00,1.96767,1.96795,1.96699,1.96699,136000000.0
2007-11-23 18:15:00,1.96685,1.96834,1.96685,1.96823,226000000.0
2007-11-23 18:20:00,1.96819,1.96855,1.96655,1.96655,228000000.0
2007-11-23 18:25:00,1.9659,1.96816,1.9659,1.96735,151000000.0
2007-11-23 18:30:00,1.96755,1.96763,1.96556,1.96608,194000000.0
2007-11-23 18:35:00,1.96605,1.96614,1.96486,1.96486,273000000.0
2007-11-23 18:40:00,1.96443,1.96469,1.96288,1.96288,232000000.0
2007-11-23 18:45:00,1.96235,1.96395,1.96199,1.96395,216000000.0
2007-11-23 18:50:00,1.96412,1.9642,1.96355,1.96379,129000000.0
2007-11-23 18:55:00,1.96339,1.96339,1.96109,1.96109,98000000.0
2007-11-23 19:00:00,1.96101,1.96105,1.95981,1.95982,129000000.0
2007-11-23 19:05:00,1.95909,1.95916,1.95815,1.95847,232000000.0
2007-11-23 19:10:00,1.95828,1.95883,1.95822,1.95877,148000000.0
2007-11-23 19:15:00,1.95874,1.95874,1.95768,1.95769,123000000.0
2007-11-23 19:20:00,1.95735,1.95742,1.9564,1.95659,120000000.0
2007-11-23 19:25:00,1.9564,1.95684,1.95608,1.95647,216000000.0
2007-11-23 19:30:00,1.95606,1.95641,1.95516,1.95627,154000000.0
2007-11-23 19:35:00,1.95627,1.95637,1.95273,1.95356,91000000.0
2007-11-23 19:40:00,1.95354,1.95385,1.95217,1.95289,94000000.0
2007-11-23 19:45:00,1.9526,1.9526,1.95147,1.95245,118000000.0
2007-11-23 19:50:00,1.95241,1.95426,1.95197,1.95403,93000000.0
2007-11-23 19:55:00,1.95383,1.95641,1.95333,1.95535,106000000.0
2007-11-23 20:00:00,1.95541,1.95584,1.95449,1.95463,101000000.0
2007-11-23 20:05:00,1.95469,1.95822,1.95469,1.95821,97000000.0
2007-11-23 20:10:00,1.9582,1.9582,1.95557,1.95587,65000000.0
2007-11-23 20:15:00,1.95594,1.95664,1.95583,1.95587,70000000.0
2007-11-23 20:20:00,1.95616,1.95692,1.95616,1.95654,56000000.0
2007-11-23 20:25:00,1.95633,1.95777,1.95633,1.95755,76000000.0
2007-11-23 20:30:00,1.9577,1.95835,1.95702,1.9581,106000000.0
2007-11-23 20:35:00,1.95804,1.95804,1.95737,1.95752,60000000.0
2007-11-23 20:40:00,1.95761,1.95775,1.95742,1.95748,47000000.0
2007-11-23 20:45:00,1.95743,1.95753,1.95497,1.95497,61000000.0
2007-11-23 20:50:00,1.95486,1.95502,1.95427,1.95463,58000000.0
2007-11-23 20:55:00,1.95451,1.95613,1.95432,1.95583,56000000.0
2007-11-23 21:00:00,1.95575,1.95614,1.95553,1.95577,55000000.0
2007-11-23 21:05:00,1.95584,1.95626,1.95561,1.9558,46000000.0
2007-11-23 21:10:00,1.95591,1.95661,1.95465,1.95607,39000000.0
2007-11-23 21:15:00,1.95599,1.95701,1.9558,1.95649,42000000.0
2007-11-23 21:20:00,1.95659,1.95712,1.95624,1.95694,45000000.0
2007-11-23 21:25:00,1.9571,1.9571,1.95655,1.95687,88000000.0
2007-11-23 21:30:00,1.95687,1.95777,1.95687,1.95715,41000000.0
2007-11-23 21:35:00,1.95733,1.95759,1.9567,1.95675,77000000.0
2007-11-23 21:40:00,1.95691,1.95754,1.95673,1.95754,61000000.0
2007-11-23 21:45:00,1.95725,1.95753,1.95705,1.95714,47000000.0
2007-11-23 21:50:00,1.95735,1.95755,1.95651,1.95697,45000000.0
2007-11-23 21:55:00,1.95724,1.95724,1.95627,1.95627,72000000.0
2007-11-23 22:00:00,1.9566,1.95693,1.95636,1.95673,86000000.0
2007-11-23 22:05:00,1.95677,1.95682,1.95619,1.95621,82000000.0
2007-11-23 22:10:00,1.95633,1.95644,1.95613,1.95631,57000000.0
2007-11-23 22:15:00,1.95629,1.957,1.95612,1.95663,51000000.0
2007-11-23 22:20:00,1.95665,1.95687,1.95609,1.9561,54000000.0
2007-11-23 22:25:00,1.9548,1.95668,1.9536,1.95596,45000000.0
2007-11-23 22:30:00,1.95589,1.9562,1.955,1.95609,134000000.0
2007-11-23 22:35:00,1.95617,1.95639,1.9547,1.9549,73000000.0
2007-11-23 22:40:00,1.95617,1.95645,1.95611,1.95639,53000000.0
2007-11-23 22:45:00,1.95637,1.95638,1.95612,1.95619,60000000.0
2007-11-23 22:50:00,1.95608,1.95642,1.95479,1.95482,51000000.0
2007-11-23 22:55:00,1.95462,1.95526,1.95442,1.95516,40000000.0
2007-11-23 23:00:00,1.95513,1.95583,1.95483,1.95583,49000000.0
2007-11-23 23:05:00,1.95589,1.95589,1.95478,1.95488,49000000.0
2007-11-23 23:10:00,1.95478,1.95478,1.95271,1.95433,40000000.0
2007-11-23 23:15:00,1.95432,1.95487,1.95431,1.95471,46000000.0
2007-11-23 23:20:00,1.95467,1.95476,1.95414,1.95432,38000000.0
2007-11-23 23:25:00,1.95443,1.95498,1.9537,1.95438,56000000.0
2007-11-23 23:30:00,1.95441,1.9546,1.9535,1.95374,56000000.0
2007-11-23 23:35:00,1.95378,1.95445,1.95326,1.95348,48000000.0
2007-11-23 23:40:00,1.95356,1.95401,1.95328,1.95399,56000000.0
2007-11-23 23:45:00,1.95402,1.95411,1.95361,1.95361,43000000.0
2007-11-23 23:50:00,1.95372,1.95627,1.95359,1.95384,42000000.0
2007-11-23 23:55:00,1.95427,1.95455,1.95289,1.9531,72000000.0
2007-11-26 00:00:00,1.94644,1.953,1.94534,1.94538,47000000.0
2007-11-26 00:05:00,1.9457,1.9496,1.94557,1.94954,43000000.0
2007-11-26 00:10:00,1.94948,1.95443,1.94948,1.95443,58000000.0
2007-11-26 00:15:00,1.95318,1.95318,1.95197,1.95297,42000000.0
2007-11-26 00:20:00,1.95393,1.95393,1.95197,1.95197,36000000.0
2007-11-26 00:25:00,1.95231,1.95329,1.9519,1.95303,46000000.0
2007-11-26 00:30:00,1.95288,1.95393,1.95288,1.95352,53000000.0
2007-11-26 00:35:00,1.95352,1.9536,1.95096,1.95108,38000000.0
2007-11-26 00:40:00,1.95105,1.95211,1.95082,1.95116,41000000.0
2007-11-26 00:45:00,1.95063,1.95152,1.95042,1.95119,51000000.0
2007-11-26 00:50:00,1.95134,1.9527,1.95126,1.9527,46000000.0
2007-11-26 00:55:00,1.95277,1.9537,1.95252,1.95275,43000000.0
2007-11-26 01:00:00,1.95277,1.95277,1.94997,1.94997,54000000.0
2007-11-26 01:05:00,1.94974,1.9522,1.94974,1.95178,43000000.0
2007-11-26 01:10:00,1.95128,1.95175,1.94931,1.95022,47000000.0
2007-11-26 01:15:00,1.95018,1.95018,1.94854,1.94854,46000000.0
2007-11-26 01:20:00,1.94791,1.94815,1.94732,1.94772,42000000.0
2007-11-26 01:25:00,1.9476,1.94797,1.94661,1.94668,57000000.0
2007-11-26 01:30:00,1.94653,1.94678,1.94567,1.9467,71000000.0
2007-11-26 01:35:00,1.94673,1.94801,1.94656,1.9473,48000000.0
2007-11-26 01:40:00,1.94689,1.94785,1.9467,1.94692,40000000.0
2007-11-26 01:45:00,1.94695,1.94708,1.94648,1.94648,43000000.0
2007-11-26 01:50:00,1.94646,1.94793,1.94645,1.94747,55000000.0
2007-11-26 01:55:00,1.94737,1.94804,1.94712,1.94744,59000000.0
2007-11-26 02:00:00,1.94767,1.94883,1.94637,1.94883,59000000.0
2007-11-26 02:05:00,1.94879,1.94993,1.94855,1.9495,55000000.0
2007-11-26 02:10:00,1.94952,1.94965,1.94841,1.94937,43000000.0
2007-11-26 02:15:00,1.94948,1.9508,1.94948,1.94965,40000000.0
2007-11-26 02:20:00,1.94922,1.94922,1.94707,1.94725,48000000.0
2007-11-26 02:25:00,1.94756,1.94812,1.94747,1.9476,71000000.0
2007-11-26 02:30:00,1.94782,1.94954,1.94782,1.94812,57000000.0
2007-11-26 02:35:00,1.94804,1.94849,1.94795,1.94805,42000000.0
2007-11-26 02:40:00,1.94795,1.94827,1.94729,1.94794,46000000.0
2007-11-26 02:45:00,1.94795,1.94832,1.94756,1.94811,47000000.0
2007-11-26 02:50:00,1.94795,1.94841,1.94795,1.948,43000000.0
2007-11-26 02:55:00,1.94811,1.94856,1.94742,1.94764,54000000.0
2007-11-26 03:00:00,1.94763,1.9486,1.94755,1.94782,43000000.0
2007-11-26 03:05:00,1.94801,1.94801,1.94669,1.94675,46000000.0
2007-11-26 03:10:00,1.94692,1.94781,1.94692,1.94731,51000000.0
2007-11-26 03:15:00,1.94713,1.94743,1.94626,1.94634,41000000.0
2007-11-26 03:20:00,1.94658,1.94756,1.94496,1.94722,38000000.0
2007-11-26 03:25:00,1.94724,1.94828,1.94724,1.94792,53000000.0
2007-11-26 03:30:00,1.94785,1.94849,1.94756,1.9481,46000000.0
2007-11-26 03:35:00,1.94816,1.94833,1.94763,1.94805,36000000.0
2007-11-26 03:40:00,1.94833,1.94913,1.94819,1.94891,42000000.0
2007-11-26 03:45:00,1.94902,1.94936,1.94836,1.94836,58000000.0
2007-11-26 03:50:00,1.94835,1.94835,1.94685,1.9475,43000000.0
2007-11-26 03:55:00,1.94696,1.94712,1.94528,1.94712,46000000.0
2007-11-26 04:00:00,1.94718,1.94725,1.94625,1.94653,72000000.0
2007-11-26 04:05:00,1.94659,1.94717,1.94647,1.94661,42000000.0
2007-11-26 04:10:00,1.94662,1.94683,1.94544,1.94569,43000000.0
2007-11-26 04:15:00,1.94561,1.94566,1.94437,1.94492,64000000.0
2007-11-26 04:20:00,1.94534,1.94557,1.94402,1.94448,48000000.0
2007-11-26 04:25:00,1.94454,1.94551,1.94363,1.94545,56000000.0
2007-11-26 04:30:00,1.94477,1.94544,1.94469,1.94498,56000000.0
2007-11-26 04:35:00,1.94492,1.94501,1.94441,1.94473,38000000.0
2007-11-26 04:40:00,1.94466,1.94492,1.94432,1.94432,46000000.0
2007-11-26 04:45:00,1.94446,1.9467,1.9444,1.9458,40000000.0
2007-11-26 04:50:00,1.94643,1.94659,1.94589,1.94632,49000000.0
2007-11-26 04:55:00,1.94625,1.94633,1.94541,1.94603,49000000.0
2007-11-26 05:00:00,1.94577,1.94659,1.945,1.94507,40000000.0
2007-11-26 05:05:00,1.9451,1.9451,1.9435,1.9451,51000000.0
2007-11-26 05:10:00,1.94581,1.94585,1.9434,1.94418,60000000.0
2007-11-26 05:15:00,1.9436,1.94601,1.94353,1.94575,53000000.0
2007-11-26 05:20:00,1.94571,1.94628,1.94454,1.94454,75000000.0
2007-11-26 05:25:00,1.94504,1.94533,1.94437,1.94449,125000000.0
2007-11-26 05:30:00,1.94449,1.9474,1.94427,1.9474,43000000.0
2007-11-26 05:35:00,1.94725,1.94846,1.9472,1.94842,54000000.0
2007-11-26 05:40:00,1.94845,1.94985,1.94791,1.94982,51000000.0
2007-11-26 05:45:00,1.9499,1.95015,1.94987,1.95008,57000000.0
2007-11-26 05:50:00,1.9499,1.9499,1.94891,1.9494,82000000.0
2007-11-26 05:55:00,1.94919,1.94946,1.94892,1.94915,86000000.0
2007-11-26 06:00:00,1.94897,1.94991,1.94897,1.94991,72000000.0
2007-11-26 06:05:00,1.94987,1.95308,1.94936,1.9515,45000000.0
2007-11-26 06:10:00,1.95134,1.95134,1.94714,1.94714,47000000.0
2007-11-26 06:15:00,1.94695,1.94788,1.9462,1.94632,61000000.0
2007-11-26 06:20:00,1.94588,1.94696,1.94552,1.94677,77000000.0
2007-11-26 06:25:00,1.94658,1.94666,1.94489,1.94621,41000000.0
2007-11-26 06:30:00,1.94624,1.9474,1.94589,1.9472,88000000.0
2007-11-26 06:35:00,1.94693,1.94699,1.94551,1.94666,45000000.0
2007-11-26 06:40:00,1.94574,1.94706,1.94574,1.94699,42000000.0
2007-11-26 06:45:00,1.94697,1.94697,1.94446,1.94684,39000000.0
2007-11-26 06:50:00,1.94678,1.94687,1.94606,1.94618,46000000.0
2007-11-26 06:55:00,1.94575,1.94577,1.94505,1.94545,55000000.0
2007-11-26 07:00:00,1.94546,1.9458,1.9451,1.9458,56000000.0
2007-11-26 07:05:00,1.94576,1.94587,1.94518,1.94569,58000000.0
2007-11-26 07:10:00,1.9458,1.9458,1.94404,1.94482,61000000.0
2007-11-26 07:15:00,1.94486,1.94588,1.94465,1.94587,47000000.0
2007-11-26 07:20:00,1.94588,1.94606,1.94519,1.94606,60000000.0
2007-11-26 07:25:00,1.94609,1.94748,1.94609,1.94748,106000000.0
2007-11-26 07:30:00,1.94758,1.94901,1.94742,1.9486,76000000.0
2007-11-26 07:35:00,1.94822,1.94967,1.94813,1.9489,56000000.0
2007-11-26 07:40:00,1.94915,1.94988,1.94831,1.94879,70000000.0
2007-11-26 07:45:00,1.9483,1.9483,1.94533,1.9458,65000000.0
2007-11-26 07:50:00,1.94632,1.94757,1.94596,1.9463,97000000.0
2007-11-26 07:55:00,1.94662,1.9487,1.94649,1.94869,101000000.0
2007-11-26 08:00:00,1.94897,1.95073,1.94897,1.94924,106000000.0
2007-11-26 08:05:00,1.94914,1.95068,1.94914,1.95032,93000000.0
2007-11-26 08:10:00,1.95041,1.95056,1.94977,1.95031,118000000.0
2007-11-26 08:15:00,1.94989,1.95052,1.94936,1.94968,94000000.0
2007-11-26 08:20:00,1.95011,1.95037,1.94932,1.94971,91000000.0
2007-11-26 08:25:00,1.94962,1.94992,1.94819,1.94889,154000000.0
2007-11-26 08:30:00,1.94935,1.94943,1.94826,1.94847,216000000.0
2007-11-26 08:35:00,1.94861,1.94893,1.94837,1.94871,120000000.0
2007-11-26 08:40:00,1.9488,1.94902,1.94859,1.94902,123000000.0
2007-11-26 08:45:00,1.94901,1.95034,1.94901,1.94997,148000000.0
2007-11-26 08:50:00,1.95024,1.95245,1.95024,1.95202,232000000.0
2007-11-26 08:55:00,1.95206,1.95206,1.95098,1.95116,129000000.0
2007-11-26 09:00:00,1.95079,1.95143,1.95055,1.95074,98000000.0
2007-11-26 09:05:00,1.95133,1.95171,1.95028,1.95059,129000000.0
2007-11-26 09:10:00,1.95071,1.95187,1.95055,1.95169,216000000.0
2007-11-26 09:15:00,1.95218,1.95233,1.95146,1.95199,232000000.0
2007-11-26 09:20:00,1.95192,1.95268,1.95116,1.95268,273000000.0
2007-11-26 09:25:00,1.95273,1.95323,1.95245,1.95312,194000000.0
2007-11-26 09:30:00,1.95292,1.95397,1.95251,1.95382,151000000.0
2007-11-26 09:35:00,1.95384,1.95595,1.95365,1.95555,228000000.0
2007-11-26 09:40:00,1.95515,1.9563,1.95496,1.95527,226000000.0
2007-11-26 09:45:00,1.95516,1.95671,1.95428,1.95428,136000000.0
2007-11-26 09:50:00,1.95425,1.95549,1.95364,1.95368,196000000.0
2007-11-26 09:55:00,1.95342,1.95344,1.95239,1.95253,190000000.0
2007-11-26 10:00:00,1.95237,1.95264,1.95068,1.95264,196000000.0
2007-11-26 10:05:00,1.9524,1.95421,1.95176,1.95194,232000000.0
2007-11-26 10:10:00,1.95181,1.95213,1.9494,1.94981,303000000.0
2007-11-26 10:15:00,1.94989,1.95093,1.94945,1.95093,225000000.0
2007-11-26 10:20:00,1.95062,1.95062,1.94892,1.94903,233000000.0
2007-11-26 10:25:00,1.94908,1.94955,1.94882,1.94941,301000000.0
2007-11-26 10:30:00,1.94956,1.94984,1.94781,1.94941,157000000.0
2007-11-26 10:35:00,1.94944,1.94952,1.94733,1.94733,140000000.0
2007-11-26 10:40:00,1.94662,1.94743,1.94662,1.94701,139000000.0
2007-11-26 10:45:00,1.94748,1.95005,1.94748,1.95005,165000000.0
2007-11-26 10:50:00,1.94994,1.9502,1.94869,1.94909,206000000.0
2007-11-26 10:55:00,1.94902,1.94972,1.94856,1.94898,176000000.0
2007-11-26 11:00:00,1.94906,1.94975,1.94821,1.94951,178000000.0
2007-11-26 11:05:00,1.9494,1.95056,1.94926,1.95056,142000000.0
2007-11-26 11:10:00,1.95054,1.951,1.94968,1.951,236000000.0
2007-11-26 11:15:00,1.95117,1.95381,1.95102,1.95323,218000000.0
2007-11-26 11:20:00,1.95282,1.95329,1.95221,1.95235,229000000.0
2007-11-26 11:25:00,1.9527,1.95293,1.95191,1.95267,183000000.0
2007-11-26 11:30:00,1.95295,1.95296,1.9509,1.95154,173000000.0
2007-11-26 11:35:00,1.95176,1.95193,1.95107,1.95142,231000000.0
2007-11-26 11:40:00,1.95161,1.95301,1.95161,1.95283,185000000.0
2007-11-26 11:45:00,1.95275,1.95327,1.95232,1.95319,169000000.0
2007-11-26 11:50:00,1.95323,1.95341,1.95143,1.95168,188000000.0
2007-11-26 11:55:00,1.9516,1.9516,1.95037,1.95132,200000000.0
2007-11-26 12:00:00,1.95134,1.95172,1.9511,1.9517,150000000.0
2007-11-26 12:05:00,1.95204,1.95254,1.95166,1.95233,112000000.0
2007-11-26 12:10:00,1.95215,1.9525,1.95164,1.95199,149000000.0
2007-11-26 12:15:00,1.95198,1.95311,1.95113,1.95303,180000000.0
2007-11-26 12:20:00,1.95297,1.95297,1.951,1.95278,178000000.0
2007-11-26 12:25:00,1.95282,1.9547,1.95192,1.95192,208000000.0
2007-11-26 12:30:00,1.9535,1.95386,1.9517,1.95375,188000000.0
2007-11-26 12:35:00,1.95337,1.95359,1.95138,1.9514,110000000.0
2007-11-26 12:40:00,1.95164,1.95178,1.95107,1.95138,82000000.0
2007-11-26 12:45:00,1.95125,1.95158,1.9508,1.95086,160000000.0
2007-11-26 12:50:00,1.95098,1.95206,1.95059,1.95134,129000000.0
2007-11-26 12:55:00,1.9516,1.95201,1.95121,1.95201,131000000.0
2007-11-26 13:00:00,1.95208,1.95307,1.95187,1.95307,91000000.0
2007-11-26 13:05:00,1.95341,1.95423,1.95325,1.95407,126000000.0
2007-11-26 13:10:00,1.95367,1.95454,1.95344,1.95418,104000000.0
2007-11-26 13:15:00,1.95408,1.95408,1.95269,1.95309,141000000.0
2007-11-26 13:20:00,1.95283,1.95359,1.95267,1.95343,165000000.0
2007-11-26 13:25:00,1.95372,1.95408,1.95332,1.95378,128000000.0
2007-11-26 13:30:00,1.95358,1.95375,1.95212,1.95235,118000000.0
2007-11-26 13:35:00,1.95228,1.95231,1.95082,1.95121,143000000.0
2007-11-26 13:40:00,1.95142,1.95172,1.94982,1.95031,145000000.0
2007-11-26 13:45:00,1.95076,1.95092,1.94986,1.94986,101000000.0
2007-11-26 13:50:00,1.95006,1.95113,1.95002,1.95113,144000000.0
2007-11-26 13:55:00,1.95157,1.95291,1.95123,1.95249,144000000.0
2007-11-26 14:00:00,1.95242,1.95268,1.9514,1.95225,124000000.0
2007-11-26 14:05:00,1.95228,1.9527,1.95017,1.95165,128000000.0
2007-11-26 14:10:00,1.95208,1.95293,1.95142,1.95267,104000000.0
2007-11-26 14:15:00,1.95317,1.95475,1.95317,1.95396,86000000.0
2007-11-26 14:20:00,1.95404,1.95456,1.95286,1.95294,84000000.0
2007-11-26 14:25:00,1.95289,1.95346,1.95255,1.95336,75000000.0
2007-11-26 14:30:00,1.95339,1.95497,1.9532,1.95452,67000000.0
2007-11-26 14:35:00,1.95472,1.9548,1.95431,1.95448,41000000.0
2007-11-26 14:40:00,1.95447,1.95591,1.95429,1.95565,43000000.0
2007-11-26 14:45:00,1.95565,1.95572,1.95421,1.95427,41000000.0
2007-11-26 14:50:00,1.95419,1.95508,1.95409,1.95508,39000000.0
2007-11-26 14:55:00,1.95487,1.95624,1.95471,1.95585,38000000.0
2007-11-26 15:00:00,1.95583,1.95839,1.95569,1.95756,37000000.0
2007-11-26 15:05:00,1.95802,1.95873,1.95699,1.9584,41000000.0
2007-11-26 15:10:00,1.95821,1.95968,1.95821,1.95949,47000000.0
2007-11-26 15:15:00,1.95956,1.96,1.95917,1.95993,41000000.0
2007-11-26 15:20:00,1.96005,1.96005,1.95906,1.95915,42000000.0
2007-11-26 15:25:00,1.95924,1.96044,1.95912,1.96026,39000000.0
2007-11-26 15:30:00,1.96026,1.96083,1.95934,1.95944,45000000.0
2007-11-26 15:35:00,1.95937,1.96072,1.95831,1.95994,39000000.0
2007-11-26 15:40:00,1.96036,1.9613,1.95996,1.96122,44000000.0
2007-11-26 15:45:00,1.96169,1.96253,1.96115,1.96148,40000000.0
2007-11-26 15:50:00,1.96113,1.96217,1.96103,1.96104,42000000.0
2007-11-26 15:55:00,1.96091,1.96202,1.96081,1.96087,43000000.0
2007-11-26 16:00:00,1.96066,1.961,1.9601,1.96019,43000000.0
2007-11-26 16:05:00,1.96035,1.96292,1.96031,1.96292,44000000.0
2007-11-26 16:10:00,1.96281,1.96307,1.96228,1.96241,44000000.0
2007-11-26 16:15:00,1.96237,1.96238,1.95978,1.9598,47000000.0
2007-11-26 16:20:00,1.95979,1.96076,1.95943,1.95967,44000000.0
2007-11-26 16:25:00,1.9595,1.95963,1.95891,1.95908,43000000.0
2007-11-26 16:30:00,1.95894,1.96157,1.95879,1.96157,42000000.0
2007-11-26 16:35:00,1.96224,1.96276,1.9609,1.9609,38000000.0
2007-11-26 16:40:00,1.96083,1.96226,1.96078,1.96116,42000000.0
2007-11-26 16:45:00,1.96091,1.96094,1.95899,1.96021,47000000.0
2007-11-26 16:50:00,1.9601,1.96084,1.95969,1.95974,39000000.0
2007-11-26 16:55:00,1.95964,1.9597,1.95722,1.95928,44000000.0
2007-11-26 17:00:00,1.95966,1.95966,1.95686,1.9582,40000000.0
2007-11-26 17:05:00,1.95821,1.95886,1.95748,1.95867,44000000.0
2007-11-26 17:10:00,1.95853,1.95856,1.95709,1.95755,40000000.0
2007-11-26 17:15:00,1.95815,1.96011,1.95815,1.96009,40000000.0
2007-11-26 17:20:00,1.96045,1.96214,1.95976,1.96194,41000000.0
2007-11-26 17:25:00,1.96188,1.96332,1.96188,1.96214,38000000.0
2007-11-26 17:30:00,1.96212,1.96212,1.9605,1.96095,45000000.0
2007-11-26 17:35:00,1.96075,1.96225,1.96067,1.96185,36000000.0
2007-11-26 17:40:00,1.96182,1.96286,1.96179,1.96279,45000000.0
2007-11-26 17:45:00,1.96288,1.96323,1.96115,1.96305,37000000.0
2007-11-26 17:50:00,1.96268,1.96331,1.96237,1.96319,39000000.0
2007-11-26 17:55:00,1.96356,1.96412,1.96271,1.96271,44000000.0
2007-11-26 18:00:00,1.96258,1.96425,1.9624,1.96425,44000000.0
2007-11-26 18:05:00,1.96421,1.96487,1.96395,1.96487,44000000.0
2007-11-26 18:10:00,1.96482,1.96689,1.96436,1.96689,45000000.0
2007-11-26 18:15:00,1.9669,1.9669,1.9651,1.9651,46000000.0
2007-11-26 18:20:00,1.96527,1.96642,1.96405,1.96547,47000000.0
2007-11-26 18:25:00,1.96524,1.96653,1.96496,1.96615,36000000.0
2007-11-26 18:30:00,1.96661,1.96692,1.96518,1.9653,46000000.0
2007-11-26 18:35:00,1.96534,1.9665,1.9652,1.96607,38000000.0
2007-11-26 18:40:00,1.96605,1.96794,1.96605,1.9679,41000000.0
2007-11-26 18:45:00,1.96809,1.96841,1.96708,1.96831,44000000.0
2007-11-26 18:50:00,1.96828,1.96828,1.96533,1.96533,44000000.0
2007-11-26 18:55:00,1.96547,1.9663,1.96517,1.9663,41000000.0
2007-11-26 19:00:00,1.96594,1.96644,1.9654,1.9654,37000000.0
2007-11-26 19:05:00,1.96519,1.96694,1.96512,1.96542,40000000.0
2007-11-26 19:10:00,1.96507,1.96571,1.96397,1.96516,44000000.0
2007-11-26 19:15:00,1.96511,1.96598,1.96409,1.96429,47000000.0
2007-11-26 19:20:00,1.96424,1.9645,1.96369,1.96444,47000000.0
2007-11-26 19:25:00,1.9647,1.96474,1.96238,1.96321,41000000.0
2007-11-26 19:30:00,1.96293,1.96341,1.96281,1.96314,42000000.0
2007-11-26 19:35:00,1.96333,1.96434,1.96311,1.96311,38000000.0
2007-11-26 19:40:00,1.96326,1.96592,1.96319,1.96416,42000000.0
2007-11-26 19:45:00,1.96418,1.96429,1.96226,1.96375,40000000.0
2007-11-26 19:50:00,1.96411,1.9652,1.96396,1.96513,36000000.0
2007-11-26 19:55:00,1.96476,1.96554,1.96476,1.96484,41000000.0
2007-11-26 20:00:00,1.96478,1.9653,1.96462,1.96503,39000000.0
2007-11-26 20:05:00,1.96515,1.96537,1.96284,1.96284,45000000.0
2007-11-26 20:10:00,1.9626,1.96299,1.96242,1.9629,40000000.0
2007-11-26 20:15:00,1.96248,1.96377,1.96233,1.96376,42000000.0
2007-11-26 20:20:00,1.96422,1.96604,1.96422,1.96604,40000000.0
2007-11-26 20:25:00,1.96601,1.96738,1.96594,1.96594,43000000.0
2007-11-26 20:30:00,1.96579,1.96658,1.96575,1.96598,37000000.0
2007-11-26 20:35:00,1.96597,1.96653,1.96369,1.96392,46000000.0
2007-11-26 20:40:00,1.96407,1.96688,1.96407,1.96682,45000000.0
2007-11-26 20:45:00,1.96653,1.96921,1.96634,1.96759,39000000.0
2007-11-26 20:50:00,1.96775,1.96956,1.96741,1.96956,50000000.0
2007-11-26 20:55:00,1.96973,1.97006,1.96938,1.9695,38000000.0
2007-11-26 21:00:00,1.96925,1.96987,1.9672,1.96753,36000000.0
2007-11-26 21:05:00,1.96772,1.96994,1.96772,1.96927,43000000.0
2007-11-26 21:10:00,1.9691,1.97188,1.96901,1.96958,41000000.0
2007-11-26 21:15:00,1.96955,1.96958,1.96801,1.969,42000000.0
2007-11-26 21:20:00,1.96868,1.96942,1.96831,1.969,49000000.0
2007-11-26 21:25:00,1.96871,1.96871,1.96764,1.96785,36000000.0
2007-11-26 21:30:00,1.9679,1.9685,1.9678,1.96847,45000000.0
2007-11-26 21:35:00,1.96855,1.9687,1.96727,1.96752,44000000.0
2007-11-26 21:40:00,1.96756,1.96996,1.96756,1.96985,40000000.0
2007-11-26 21:45:00,1.96949,1.97214,1.96911,1.97198,42000000.0
2007-11-26 21:50:00,1.97204,1.97226,1.97104,1.97125,36000000.0
2007-11-26 21:55:00,1.97121,1.97223,1.97108,1.972,37000000.0
2007-11-26 22:00:00,1.97192,1.97288,1.97158,1.9718,42000000.0
2007-11-26 22:05:00,1.97188,1.97289,1.97184,1.97276,42000000.0
2007-11-26 22:10:00,1.97292,1.97353,1.97119,1.97135,42000000.0
2007-11-26 22:15:00,1.97118,1.97204,1.97098,1.97204,40000000.0
2007-11-26 22:20:00,1.97241,1.97466,1.97241,1.97445,39000000.0
2007-11-26 22:25:00,1.97417,1.9761,1.97389,1.97556,40000000.0
2007-11-26 22:30:00,1.97539,1.97566,1.97484,1.97518,38000000.0
2007-11-26 22:35:00,1.97506,1.97594,1.97446,1.97594,43000000.0
2007-11-26 22:40:00,1.9759,1.97763,1.97589,1.97736,40000000.0
2007-11-26 22:45:00,1.9772,1.97822,1.97673,1.9782,45000000.0
2007-11-26 22:50:00,1.97834,1.98058,1.97774,1.98058,40000000.0
2007-11-26 22:55:00,1.98149,1.98209,1.97962,1.98142,35000000.0
2007-11-26 23:00:00,1.98174,1.98608,1.98174,1.98541,39000000.0
2007-11-26 23:05:00,1.98465,1.98543,1.9844,1.98463,42000000.0
2007-11-26 23:10:00,1.98423,1.9845,1.98341,1.9842,43000000.0
2007-11-26 23:15:00,1.98404,1.98433,1.98319,1.9833,41000000.0
2007-11-26 23:20:00,1.98296,1.98393,1.98296,1.98361,44000000.0
2007-11-26 23:25:00,1.98391,1.98583,1.98391,1.98524,43000000.0
2007-11-26 23:30:00,1.98524,1.98524,1.97807,1.97871,41000000.0
2007-11-26 23:35:00,1.97901,1.97974,1.97849,1.97899,43000000.0
2007-11-26 23:40:00,1.97926,1.97926,1.97862,1.97891,34000000.0
2007-11-26 23:45:00,1.9782,1.97821,1.97616,1.97723,40000000.0
2007-11-26 23:50:00,1.97826,1.9785,1.97568,1.97783,44000000.0
2007-11-26 23:55:00,1.97718,1.98008,1.97718,1.98008,41000000.0
2007-11-27 00:00:00,1.98001,1.98037,1.97944,1.97972,37000000.0
2007-11-27 00:05:00,1.97981,1.98017,1.97863,1.9788,41000000.0
2007-11-27 00:10:00,1.97886,1.97956,1.97878,1.97881,39000000.0
2007-11-27 00:15:00,1.97841,1.97853,1.97695,1.97733,42000000.0
2007-11-27 00:20:00,1.97745,1.97946,1.97741,1.97934,44000000.0
2007-11-27 00:25:00,1.97912,1.98004,1.97873,1.97926,37000000.0
2007-11-27 00:30:00,1.97923,1.97947,1.9787,1.97936,43000000.0
2007-11-27 00:35:00,1.9801,1.98038,1.97818,1.98,36000000.0
2007-11-27 00:40:00,1.97985,1.98249,1.97962,1.98227,40000000.0
2007-11-27 00:45:00,1.98276,1.98321,1.97968,1.97968,40000000.0
2007-11-27 00:50:00,1.97964,1.98087,1.97964,1.98007,36000000.0
2007-11-27 00:55:00,1.98029,1.98042,1.9792,1.9792,36000000.0
2007-11-27 01:00:00,1.97939,1.98027,1.97901,1.97919,41000000.0
2007-11-27 01:05:00,1.97886,1.97886,1.97722,1.97795,41000000.0
2007-11-27 01:10:00,1.97768,1.98,1.97746,1.97991,45000000.0
2007-11-27 01:15:00,1.9799,1.98009,1.97779,1.97854,41000000.0
2007-11-27 01:20:00,1.9783,1.97876,1.97771,1.97838,36000000.0
2007-11-27 01:25:00,1.97855,1.97861,1.97767,1.97778,36000000.0
2007-11-27 01:30:00,1.97827,1.97835,1.97769,1.97809,40000000.0
2007-11-27 01:35:00,1.9781,1.97947,1.97765,1.97887,37000000.0
2007-11-27 01:40:00,1.9783,1.97837,1.9767,1.97715,36000000.0
2007-11-27 01:45:00,1.97763,1.97834,1.97738,1.97821,41000000.0
2007-11-27 01:50:00,1.97796,1.97798,1.97601,1.97651,43000000.0
2007-11-27 01:55:00,1.97557,1.97557,1.97163,1.97511,41000000.0
2007-11-27 02:00:00,1.97519,1.97611,1.97442,1.97452,59000000.0
2007-11-27 02:05:00,1.97433,1.97475,1.97384,1.97413,55000000.0
2007-11-27 02:10:00,1.97395,1.97514,1.97395,1.97457,43000000.0
2007-11-27 02:15:00,1.97429,1.97458,1.97359,1.97366,40000000.0
2007-11-27 02:20:00,1.97353,1.97391,1.9731,1.97391,48000000.0
2007-11-27 02:25:00,1.97403,1.97689,1.9734,1.97689,71000000.0
2007-11-27 02:30:00,1.97633,1.97633,1.9742,1.9747,57000000.0
2007-11-27 02:35:00,1.97488,1.97573,1.97486,1.97486,42000000.0
2007-11-27 02:40:00,1.97481,1.97521,1.97355,1.97399,46000000.0
2007-11-27 02:45:00,1.9738,1.97469,1.97352,1.97453,47000000.0
2007-11-27 02:50:00,1.97465,1.97488,1.97256,1.97271,43000000.0
2007-11-27 02:55:00,1.97316,1.97452,1.97248,1.97452,54000000.0
2007-11-27 03:00:00,1.97445,1.97445,1.97358,1.97413,43000000.0
2007-11-27 03:05:00,1.97383,1.97545,1.97383,1.97482,46000000.0
2007-11-27 03:10:00,1.9753,1.97593,1.97502,1.97559,51000000.0
2007-11-27 03:15:00,1.97557,1.97577,1.97467,1.97547,41000000.0
2007-11-27 03:20:00,1.97536,1.97583,1.97358,1.97495,38000000.0
2007-11-27 03:25:00,1.97489,1.97489,1.97406,1.97482,53000000.0
2007-11-27 03:30:00,1.97471,1.97529,1.97397,1.97434,46000000.0
2007-11-27 03:35:00,1.97445,1.97447,1.97359,1.97416,40000000.0
2007-11-27 03:40:00,1.97411,1.97526,1.9736,1.97498,42000000.0
2007-11-27 03:45:00,1.97539,1.97548,1.97406,1.97412,58000000.0
2007-11-27 03:50:00,1.97418,1.97473,1.97391,1.97433,43000000.0
2007-11-27 03:55:00,1.97404,1.97477,1.97247,1.97448,46000000.0
2007-11-27 04:00:00,1.97462,1.97544,1.97428,1.97499,72000000.0
2007-11-27 04:05:00,1.97536,1.97628,1.97536,1.97622,42000000.0
2007-11-27 04:10:00,1.97616,1.97635,1.97491,1.97506,43000000.0
2007-11-27 04:15:00,1.97514,1.97522,1.97417,1.97443,64000000.0
2007-11-27 04:20:00,1.97447,1.97528,1.97441,1.97517,48000000.0
2007-11-27 04:25:00,1.97517,1.97517,1.97443,1.97459,56000000.0
2007-11-27 04:30:00,1.97446,1.97446,1.97338,1.97386,56000000.0
2007-11-27 04:35:00,1.97382,1.97419,1.97315,1.97315,38000000.0
2007-11-27 04:40:00,1.97338,1.97338,1.97259,1.97284,46000000.0
2007-11-27 04:45:00,1.97238,1.97238,1.97144,1.97174,40000000.0
2007-11-27 04:50:00,1.97171,1.97177,1.96813,1.96855,49000000.0
2007-11-27 04:55:00,1.96884,1.9691,1.96655,1.96663,49000000.0
2007-11-27 05:00:00,1.96611,1.96626,1.96465,1.96498,40000000.0
2007-11-27 05:05:00,1.96523,1.96538,1.96327,1.96432,51000000.0
2007-11-27 05:10:00,1.9647,1.9647,1.95934,1.96003,60000000.0
2007-11-27 05:15:00,1.96039,1.96089,1.95687,1.9576,53000000.0
2007-11-27 05:20:00,1.95582,1.95619,1.9542,1.95586,80000000.0
2007-11-27 05:25:00,1.95608,1.95926,1.95605,1.95926,125000000.0
2007-11-27 05:30:00,1.95991,1.9607,1.95822,1.95995,43000000.0
2007-11-27 05:35:00,1.95944,1.95944,1.95481,1.95555,54000000.0
2007-11-27 05:40:00,1.95528,1.95528,1.9528,1.95492,51000000.0
2007-11-27 05:45:00,1.95478,1.95735,1.95461,1.95735,57000000.0
2007-11-27 05:50:00,1.95703,1.95703,1.95494,1.95529,82000000.0
2007-11-27 05:55:00,1.95498,1.9562,1.95393,1.9562,86000000.0
2007-11-27 06:00:00,1.95646,1.95888,1.95638,1.9583,72000000.0
2007-11-27 06:05:00,1.95855,1.95855,1.95719,1.9584,45000000.0
2007-11-27 06:10:00,1.9583,1.95851,1.95749,1.95766,47000000.0
2007-11-27 06:15:00,1.95795,1.95934,1.95785,1.95934,61000000.0
2007-11-27 06:20:00,1.95913,1.96265,1.95848,1.95954,77000000.0
2007-11-27 06:25:00,1.96008,1.9611,1.96001,1.96001,41000000.0
2007-11-27 06:30:00,1.95981,1.96204,1.95981,1.96043,88000000.0
2007-11-27 06:35:00,1.9603,1.96132,1.9601,1.96042,45000000.0
2007-11-27 06:40:00,1.96072,1.96161,1.95975,1.96138,42000000.0
2007-11-27 06:45:00,1.9615,1.96194,1.95767,1.95835,39000000.0
2007-11-27 06:50:00,1.95837,1.95936,1.95811,1.95936,46000000.0
2007-11-27 06:55:00,1.95918,1.95941,1.95807,1.95864,55000000.0
2007-11-27 07:00:00,1.95915,1.95915,1.95785,1.95875,56000000.0
2007-11-27 07:05:00,1.95879,1.95879,1.95766,1.95821,58000000.0
2007-11-27 07:10:00,1.95866,1.95887,1.9581,1.95821,61000000.0
2007-11-27 07:15:00,1.95815,1.95937,1.95799,1.95923,47000000.0
2007-11-27 07:20:00,1.95869,1.95899,1.95715,1.95785,60000000.0
2007-11-27 07:25:00,1.95796,1.95841,1.95677,1.9572,106000000.0
2007-11-27 07:30:00,1.9571,1.95778,1.9569,1.9569,76000000.0
2007-11-27 07:35:00,1.95705,1.95713,1.95538,1.95563,56000000.0
2007-11-27 07:40:00,1.9555,1.95589,1.95271,1.95333,70000000.0
2007-11-27 07:45:00,1.95331,1.95577,1.95316,1.95545,65000000.0
2007-11-27 07:50:00,1.95504,1.95605,1.95487,1.95527,97000000.0
2007-11-27 07:55:00,1.95519,1.95564,1.95437,1.95508,101000000.0
2007-11-27 08:00:00,1.95472,1.95629,1.95472,1.95551,106000000.0
2007-11-27 08:05:00,1.95501,1.95526,1.95459,1.955,93000000.0
2007-11-27 08:10:00,1.955,1.955,1.95358,1.95408,118000000.0
2007-11-27 08:15:00,1.95435,1.95529,1.95434,1.95496,94000000.0
2007-11-27 08:20:00,1.95501,1.95557,1.95445,1.95495,91000000.0
2007-11-27 08:25:00,1.95517,1.95723,1.95498,1.95723,154000000.0
2007-11-27 08:30:00,1.95693,1.95747,1.95555,1.95689,216000000.0
2007-11-27 08:35:00,1.95682,1.95748,1.95604,1.95706,120000000.0
2007-11-27 08:40:00,1.95701,1.95747,1.95578,1.95684,123000000.0
2007-11-27 08:45:00,1.95714,1.95739,1.95583,1.95666,148000000.0
2007-11-27 08:50:00,1.95666,1.95738,1.95638,1.95738,232000000.0
2007-11-27 08:55:00,1.95739,1.95803,1.95641,1.95713,129000000.0
2007-11-27 09:00:00,1.95691,1.95826,1.95535,1.95826,98000000.0
2007-11-27 09:05:00,1.95865,1.9603,1.95856,1.95978,129000000.0
2007-11-27 09:10:00,1.95982,1.95986,1.95823,1.95829,216000000.0
2007-11-27 09:15:00,1.95836,1.9591,1.95808,1.95825,232000000.0
2007-11-27 09:20:00,1.95857,1.95917,1.95771,1.95786,273000000.0
2007-11-27 09:25:00,1.95833,1.95894,1.95754,1.95781,194000000.0
2007-11-27 09:30:00,1.95789,1.95804,1.95444,1.95444,151000000.0
2007-11-27 09:35:00,1.95451,1.95571,1.95436,1.95571,228000000.0
2007-11-27 09:40:00,1.95565,1.95668,1.95565,1.95612,226000000.0
2007-11-27 09:45:00,1.95601,1.95604,1.95492,1.95576,136000000.0
2007-11-27 09:50:00,1.9558,1.95658,1.95535,1.95652,196000000.0
2007-11-27 09:55:00,1.95653,1.95654,1.95546,1.95546,190000000.0
2007-11-27 10:00:00,1.95529,1.95532,1.95427,1.95532,196000000.0
2007-11-27 10:05:00,1.95502,1.95606,1.95391,1.95606,232000000.0
2007-11-27 10:10:00,1.95629,1.95644,1.95549,1.9561,303000000.0
2007-11-27 10:15:00,1.95628,1.95641,1.95574,1.95574,225000000.0
2007-11-27 10:20:00,1.95605,1.95638,1.955,1.95569,233000000.0
2007-11-27 10:25:00,1.95564,1.95643,1.95533,1.95553,301000000.0
2007-11-27 10:30:00,1.95567,1.95619,1.95483,1.95586,157000000.0
2007-11-27 10:35:00,1.95575,1.95666,1.95492,1.95657,140000000.0
2007-11-27 10:40:00,1.95594,1.95601,1.95514,1.95542,139000000.0
2007-11-27 10:45:00,1.95534,1.95534,1.95228,1.9545,165000000.0
2007-11-27 10:50:00,1.95457,1.95595,1.95428,1.95591,206000000.0
2007-11-27 10:55:00,1.95605,1.95605,1.955,1.95603,176000000.0
2007-11-27 11:00:00,1.95634,1.95718,1.95634,1.95665,178000000.0
2007-11-27 11:05:00,1.95693,1.9578,1.95622,1.95676,142000000.0
2007-11-27 11:10:00,1.95663,1.95748,1.95627,1.95708,236000000.0
2007-11-27 11:15:00,1.95708,1.95723,1.95571,1.95646,218000000.0
2007-11-27 11:20:00,1.95631,1.95631,1.9547,1.95595,229000000.0
2007-11-27 11:25:00,1.9559,1.95837,1.95554,1.95837,183000000.0
2007-11-27 11:30:00,1.95836,1.95858,1.95757,1.958,173000000.0
2007-11-27 11:35:00,1.95773,1.95968,1.95773,1.95952,231000000.0
2007-11-27 11:40:00,1.9594,1.96061,1.9594,1.96023,185000000.0
2007-11-27 11:45:00,1.96018,1.961,1.95876,1.95895,169000000.0
2007-11-27 11:50:00,1.9589,1.96033,1.95877,1.96033,188000000.0
2007-11-27 11:55:00,1.96073,1.96212,1.96073,1.96157,200000000.0
2007-11-27 12:00:00,1.9614,1.96153,1.96028,1.96049,150000000.0
2007-11-27 12:05:00,1.9605,1.9605,1.959,1.959,112000000.0
2007-11-27 12:10:00,1.95925,1.96163,1.95843,1.96143,149000000.0
2007-11-27 12:15:00,1.96139,1.96198,1.96093,1.96119,180000000.0
2007-11-27 12:20:00,1.96119,1.96198,1.96083,1.96179,178000000.0
2007-11-27 12:25:00,1.96195,1.96343,1.96039,1.96116,208000000.0
2007-11-27 12:30:00,1.96308,1.96325,1.96134,1.96294,188000000.0
2007-11-27 12:35:00,1.96315,1.96319,1.96263,1.96275,110000000.0
2007-11-27 12:40:00,1.96273,1.96318,1.96251,1.96292,82000000.0
2007-11-27 12:45:00,1.96266,1.96285,1.96157,1.96157,160000000.0
2007-11-27 12:50:00,1.96167,1.96203,1.96162,1.96171,129000000.0
2007-11-27 12:55:00,1.96191,1.96231,1.96157,1.96207,131000000.0
2007-11-27 13:00:00,1.96192,1.96209,1.96116,1.96184,91000000.0
2007-11-27 13:05:00,1.9617,1.96268,1.96161,1.9619,126000000.0
2007-11-27 13:10:00,1.96186,1.96231,1.96178,1.96227,104000000.0
2007-11-27 13:15:00,1.96218,1.96218,1.96147,1.9617,141000000.0
2007-11-27 13:20:00,1.962,1.96234,1.96177,1.96213,165000000.0
2007-11-27 13:25:00,1.96213,1.96243,1.9619,1.9623,128000000.0
2007-11-27 13:30:00,1.96206,1.96309,1.96183,1.96304,118000000.0
2007-11-27 13:35:00,1.96312,1.96324,1.96189,1.96212,143000000.0
2007-11-27 13:40:00,1.96229,1.96256,1.96188,1.9619,145000000.0
2007-11-27 13:45:00,1.96176,1.9619,1.96112,1.96112,101000000.0
2007-11-27 13:50:00,1.96138,1.96139,1.96033,1.96049,144000000.0
2007-11-27 13:55:00,1.96055,1.96098,1.96032,1.96098,144000000.0
2007-11-27 14:00:00,1.96133,1.9616,1.96109,1.96115,124000000.0
2007-11-27 14:05:00,1.961,1.96193,1.96065,1.96182,128000000.0
2007-11-27 14:10:00,1.96177,1.96185,1.96129,1.9614,104000000.0
2007-11-27 14:15:00,1.96184,1.96203,1.96126,1.96162,86000000.0
2007-11-27 14:20:00,1.96165,1.96185,1.96083,1.96177,84000000.0
2007-11-27 14:25:00,1.96175,1.96241,1.96142,1.96241,75000000.0
2007-11-27 14:30:00,1.96297,1.96479,1.96154,1.964,67000000.0
2007-11-27 14:35:00,1.96399,1.96562,1.96399,1.96492,41000000.0
2007-11-27 14:40:00,1.96505,1.96608,1.96454,1.96598,43000000.0
2007-11-27 14:45:00,1.96569,1.96703,1.96449,1.96594,41000000.0
2007-11-27 14:50:00,1.9662,1.96785,1.96595,1.96724,39000000.0
2007-11-27 14:55:00,1.96754,1.96895,1.96754,1.96876,38000000.0
2007-11-27 15:00:00,1.96927,1.97021,1.96703,1.97021,37000000.0
2007-11-27 15:05:00,1.97006,1.97063,1.96906,1.96906,41000000.0
2007-11-27 15:10:00,1.96898,1.97045,1.96898,1.9695,47000000.0
2007-11-27 15:15:00,1.96975,1.97082,1.96859,1.96881,41000000.0
2007-11-27 15:20:00,1.96909,1.96928,1.96594,1.96695,42000000.0
2007-11-27 15:25:00,1.96674,1.96848,1.96561,1.96798,39000000.0
2007-11-27 15:30:00,1.9689,1.97061,1.96862,1.96943,45000000.0
2007-11-27 15:35:00,1.96963,1.96981,1.96698,1.96719,39000000.0
2007-11-27 15:40:00,1.96752,1.96784,1.9664,1.9668,44000000.0
2007-11-27 15:45:00,1.96662,1.96819,1.96583,1.96737,40000000.0
2007-11-27 15:50:00,1.96663,1.96783,1.96651,1.96701,42000000.0
2007-11-27 15:55:00,1.96734,1.96802,1.96671,1.9668,43000000.0
2007-11-27 16:00:00,1.96649,1.96894,1.96649,1.96894,43000000.0
2007-11-27 16:05:00,1.96893,1.96893,1.96654,1.96691,44000000.0
2007-11-27 16:10:00,1.96717,1.96749,1.9661,1.96625,44000000.0
2007-11-27 16:15:00,1.96627,1.96872,1.96618,1.96808,47000000.0
2007-11-27 16:20:00,1.96807,1.9683,1.96677,1.9683,44000000.0
2007-11-27 16:25:00,1.96855,1.96904,1.96819,1.96894,43000000.0
2007-11-27 16:30:00,1.96895,1.96901,1.96645,1.9665,42000000.0
2007-11-27 16:35:00,1.96629,1.96629,1.96186,1.96296,38000000.0
2007-11-27 16:40:00,1.96344,1.96463,1.96276,1.96441,42000000.0
2007-11-27 16:45:00,1.96467,1.96602,1.96283,1.96347,47000000.0
2007-11-27 16:50:00,1.96348,1.96386,1.96257,1.96318,39000000.0
2007-11-27 16:55:00,1.96357,1.96384,1.96046,1.96191,44000000.0
2007-11-27 17:00:00,1.96269,1.96381,1.96115,1.96325,40000000.0
2007-11-27 17:05:00,1.96339,1.96394,1.96257,1.96366,44000000.0
2007-11-27 17:10:00,1.96366,1.96782,1.96366,1.96749,40000000.0
2007-11-27 17:15:00,1.96782,1.96873,1.96615,1.96618,40000000.0
2007-11-27 17:20:00,1.96619,1.96662,1.96469,1.96469,41000000.0
2007-11-27 17:25:00,1.96501,1.96501,1.96195,1.96195,38000000.0
2007-11-27 17:30:00,1.96174,1.96174,1.95889,1.9593,45000000.0
2007-11-27 17:35:00,1.9596,1.96056,1.95899,1.96056,36000000.0
2007-11-27 17:40:00,1.96076,1.96145,1.95857,1.95896,45000000.0
2007-11-27 17:45:00,1.95899,1.95899,1.95561,1.95561,37000000.0
2007-11-27 17:50:00,1.95554,1.95704,1.95554,1.95693,39000000.0
2007-11-27 17:55:00,1.95707,1.95752,1.9552,1.9552,44000000.0
2007-11-27 18:00:00,1.95524,1.95637,1.9551,1.95634,44000000.0
2007-11-27 18:05:00,1.95621,1.95835,1.95604,1.95771,44000000.0
2007-11-27 18:10:00,1.95723,1.95723,1.95363,1.95369,45000000.0
2007-11-27 18:15:00,1.95364,1.95379,1.95292,1.9532,46000000.0
2007-11-27 18:20:00,1.95298,1.95423,1.95107,1.95419,47000000.0
2007-11-27 18:25:00,1.95415,1.95475,1.95349,1.95396,36000000.0
2007-11-27 18:30:00,1.95397,1.95462,1.95347,1.95411,46000000.0
2007-11-27 18:35:00,1.95354,1.95354,1.95235,1.95274,38000000.0
2007-11-27 18:40:00,1.95241,1.95326,1.95183,1.95314,41000000.0
2007-11-27 18:45:00,1.95271,1.95382,1.95255,1.95312,44000000.0
2007-11-27 18:50:00,1.95385,1.95481,1.95366,1.95436,44000000.0
2007-11-27 18:55:00,1.95451,1.95463,1.95298,1.95437,41000000.0
2007-11-27 19:00:00,1.95442,1.95475,1.95307,1.95307,37000000.0
2007-11-27 19:05:00,1.95315,1.95538,1.95313,1.955,40000000.0
2007-11-27 19:10:00,1.95479,1.95577,1.95233,1.95451,44000000.0
2007-11-27 19:15:00,1.95447,1.95462,1.95389,1.95414,47000000.0
2007-11-27 19:20:00,1.95385,1.95484,1.95362,1.95362,47000000.0
2007-11-27 19:25:00,1.95375,1.95457,1.95338,1.95407,41000000.0
2007-11-27 19:30:00,1.95418,1.95432,1.95259,1.95262,42000000.0
2007-11-27 19:35:00,1.9527,1.95275,1.95076,1.95095,38000000.0
2007-11-27 19:40:00,1.95092,1.95141,1.94943,1.9511,42000000.0
2007-11-27 19:45:00,1.9511,1.95111,1.9481,1.94854,40000000.0
2007-11-27 19:50:00,1.94813,1.94956,1.94813,1.94927,36000000.0
2007-11-27 19:55:00,1.9494,1.95063,1.9494,1.9505,41000000.0
2007-11-27 20:00:00,1.95054,1.95097,1.94998,1.95047,39000000.0
2007-11-27 20:05:00,1.95064,1.95104,1.95039,1.95088,45000000.0
2007-11-27 20:10:00,1.95049,1.95169,1.95021,1.95161,40000000.0
2007-11-27 20:15:00,1.95162,1.95195,1.95147,1.95182,42000000.0
2007-11-27 20:20:00,1.9521,1.95273,1.95193,1.95193,40000000.0
2007-11-27 20:25:00,1.95141,1.95275,1.95141,1.95253,43000000.0
2007-11-27 20:30:00,1.95308,1.95308,1.95238,1.95271,37000000.0
2007-11-27 20:35:00,1.95268,1.95297,1.95235,1.95276,46000000.0
2007-11-27 20:40:00,1.95263,1.95274,1.95197,1.95247,45000000.0
2007-11-27 20:45:00,1.95276,1.95291,1.9521,1.95251,39000000.0
2007-11-27 20:50:00,1.95261,1.95349,1.95245,1.95349,50000000.0
2007-11-27 20:55:00,1.95383,1.95466,1.95326,1.95432,38000000.0
2007-11-27 21:00:00,1.95399,1.95612,1.95376,1.95598,36000000.0
2007-11-27 21:05:00,1.95631,1.95631,1.95471,1.95528,43000000.0
2007-11-27 21:10:00,1.95572,1.95575,1.95471,1.95516,41000000.0
2007-11-27 21:15:00,1.95502,1.95502,1.95395,1.95434,42000000.0
2007-11-27 21:20:00,1.95421,1.95449,1.95383,1.95435,49000000.0
2007-11-27 21:25:00,1.95449,1.95454,1.954,1.95422,36000000.0
2007-11-27 21:30:00,1.95436,1.95553,1.95436,1.95521,45000000.0
2007-11-27 21:35:00,1.95552,1.95714,1.9551,1.95612,44000000.0
2007-11-27 21:40:00,1.95493,1.95817,1.95477,1.95817,40000000.0
2007-11-27 21:45:00,1.95836,1.95883,1.95781,1.95794,42000000.0
2007-11-27 21:50:00,1.95807,1.95855,1.95722,1.95779,36000000.0
2007-11-27 21:55:00,1.95795,1.95942,1.95698,1.9571,37000000.0
2007-11-27 22:00:00,1.95704,1.9571,1.95597,1.9562,42000000.0
2007-11-27 22:05:00,1.95617,1.9571,1.95584,1.95669,42000000.0
2007-11-27 22:10:00,1.95651,1.95657,1.95468,1.9549,42000000.0
2007-11-27 22:15:00,1.95507,1.95626,1.95474,1.95583,40000000.0
2007-11-27 22:20:00,1.95595,1.95595,1.9545,1.9545,39000000.0
2007-11-27 22:25:00,1.95435,1.95771,1.95402,1.95755,41000000.0
2007-11-27 22:30:00,1.95753,1.95753,1.95533,1.95581,38000000.0
2007-11-27 22:35:00,1.95574,1.95581,1.95235,1.95304,43000000.0
2007-11-27 22:40:00,1.95302,1.95302,1.95171,1.95186,40000000.0
2007-11-27 22:45:00,1.95175,1.95485,1.95175,1.95392,45000000.0
2007-11-27 22:50:00,1.95413,1.95443,1.95333,1.95376,40000000.0
2007-11-27 22:55:00,1.95365,1.95374,1.9521,1.9523,35000000.0
2007-11-27 23:00:00,1.95217,1.95258,1.95139,1.95145,39000000.0
2007-11-27 23:05:00,1.95143,1.95186,1.95066,1.95184,42000000.0
2007-11-27 23:10:00,1.95216,1.95414,1.95179,1.95401,43000000.0
2007-11-27 23:15:00,1.95372,1.95414,1.95289,1.95351,41000000.0
2007-11-27 23:20:00,1.95347,1.95347,1.95139,1.95202,44000000.0
2007-11-27 23:25:00,1.95304,1.95405,1.95248,1.95371,43000000.0
2007-11-27 23:30:00,1.95384,1.95424,1.95336,1.95406,41000000.0
2007-11-27 23:35:00,1.95414,1.95414,1.95239,1.95242,43000000.0
2007-11-27 23:40:00,1.95245,1.95325,1.95216,1.95224,34000000.0
2007-11-27 23:45:00,1.95141,1.95252,1.95128,1.95158,40000000.0
2007-11-27 23:50:00,1.95138,1.95279,1.94968,1.9515,41000000.0
2007-11-27 23:55:00,1.95207,1.95408,1.95207,1.95355,41000000.0
2007-11-28 00:00:00,1.95326,1.95339,1.95274,1.95291,37000000.0
2007-11-28 00:05:00,1.9528,1.9528,1.95104,1.95122,41000000.0
2007-11-28 00:10:00,1.951,1.9525,1.95089,1.9525,39000000.0
2007-11-28 00:15:00,1.95253,1.95312,1.95253,1.95283,42000000.0
2007-11-28 00:20:00,1.95267,1.95346,1.95256,1.95285,44000000.0
2007-11-28 00:25:00,1.95289,1.95308,1.95272,1.95275,37000000.0
2007-11-28 00:30:00,1.95242,1.95242,1.95085,1.95093,41000000.0
2007-11-28 00:35:00,1.95205,1.9522,1.94997,1.95172,36000000.0
2007-11-28 00:40:00,1.95145,1.95205,1.95073,1.95169,40000000.0
2007-11-28 00:45:00,1.95162,1.95197,1.95105,1.95166,43000000.0
2007-11-28 00:50:00,1.95187,1.95234,1.95113,1.95168,38000000.0
2007-11-28 00:55:00,1.95161,1.95228,1.95148,1.95148,36000000.0
2007-11-28 01:00:00,1.95158,1.95175,1.95001,1.95121,41000000.0
2007-11-28 01:05:00,1.95075,1.95216,1.95075,1.95149,41000000.0
2007-11-28 01:10:00,1.95114,1.95161,1.94963,1.95014,45000000.0
2007-11-28 01:15:00,1.95025,1.95047,1.94623,1.94822,41000000.0
2007-11-28 01:20:00,1.94789,1.94794,1.94606,1.94794,36000000.0
2007-11-28 01:25:00,1.94887,1.95109,1.94794,1.95078,36000000.0
2007-11-28 01:30:00,1.95083,1.95269,1.95083,1.95269,40000000.0
2007-11-28 01:35:00,1.95269,1.95272,1.95147,1.95253,37000000.0
2007-11-28 01:40:00,1.95252,1.95425,1.95188,1.95425,40000000.0
2007-11-28 01:45:00,1.95467,1.95477,1.95157,1.95187,41000000.0
2007-11-28 01:50:00,1.95158,1.95245,1.95158,1.9524,43000000.0
2007-11-28 01:55:00,1.95259,1.95345,1.95147,1.95244,39000000.0
2007-11-28 02:00:00,1.95075,1.95187,1.95033,1.95033,59000000.0
2007-11-28 02:05:00,1.94996,1.95008,1.94942,1.94997,55000000.0
2007-11-28 02:10:00,1.95004,1.9504,1.94793,1.94803,43000000.0
2007-11-28 02:15:00,1.94831,1.94842,1.94778,1.94788,40000000.0
2007-11-28 02:20:00,1.9483,1.94888,1.94791,1.94843,48000000.0
2007-11-28 02:25:00,1.94819,1.94881,1.94755,1.94808,71000000.0
2007-11-28 02:30:00,1.94815,1.94815,1.94604,1.947,57000000.0
2007-11-28 02:35:00,1.94701,1.94904,1.9468,1.94902,42000000.0
2007-11-28 02:40:00,1.94907,1.94916,1.94728,1.94827,46000000.0
2007-11-28 02:45:00,1.94881,1.9496,1.94808,1.94882,47000000.0
2007-11-28 02:50:00,1.94867,1.9493,1.94851,1.94897,43000000.0
2007-11-28 02:55:00,1.94924,1.95146,1.94924,1.95138,54000000.0
2007-11-28 03:00:00,1.95169,1.95202,1.95063,1.95136,43000000.0
2007-11-28 03:05:00,1.95091,1.9512,1.94921,1.95071,46000000.0
2007-11-28 03:10:00,1.95095,1.95217,1.95095,1.95146,51000000.0
2007-11-28 03:15:00,1.95144,1.95174,1.95058,1.95103,41000000.0
2007-11-28 03:20:00,1.95145,1.95157,1.94836,1.94996,38000000.0
2007-11-28 03:25:00,1.94982,1.95027,1.9492,1.94991,53000000.0
2007-11-28 03:30:00,1.94979,1.95106,1.94961,1.94963,46000000.0
2007-11-28 03:35:00,1.94986,1.951,1.9496,1.95097,36000000.0
2007-11-28 03:40:00,1.95062,1.95062,1.94843,1.94912,42000000.0
2007-11-28 03:45:00,1.94915,1.94915,1.94764,1.94764,58000000.0
2007-11-28 03:50:00,1.94782,1.94852,1.94688,1.94741,43000000.0
2007-11-28 03:55:00,1.94725,1.94916,1.94725,1.94916,46000000.0
2007-11-28 04:00:00,1.94919,1.94962,1.9489,1.94928,72000000.0
2007-11-28 04:05:00,1.94919,1.95005,1.94881,1.94977,42000000.0
2007-11-28 04:10:00,1.94972,1.95017,1.94891,1.95001,43000000.0
2007-11-28 04:15:00,1.94994,1.95056,1.94947,1.94979,64000000.0
2007-11-28 04:20:00,1.94948,1.95066,1.94916,1.94972,48000000.0
2007-11-28 04:25:00,1.9493,1.95037,1.94894,1.94896,56000000.0
2007-11-28 04:30:00,1.94948,1.95154,1.94922,1.95154,56000000.0
2007-11-28 04:35:00,1.95169,1.95169,1.95088,1.95118,38000000.0
2007-11-28 04:40:00,1.95149,1.95153,1.9507,1.95114,46000000.0
2007-11-28 04:45:00,1.95092,1.95211,1.95076,1.95168,40000000.0
2007-11-28 04:50:00,1.95163,1.95248,1.95163,1.95186,49000000.0
2007-11-28 04:55:00,1.95176,1.9519,1.95111,1.9519,49000000.0
2007-11-28 05:00:00,1.95177,1.95242,1.9513,1.95212,40000000.0
2007-11-28 05:05:00,1.95223,1.95279,1.95186,1.95241,51000000.0
2007-11-28 05:10:00,1.9528,1.95349,1.95241,1.95241,60000000.0
2007-11-28 05:15:00,1.95229,1.95229,1.95118,1.95218,53000000.0
2007-11-28 05:20:00,1.9517,1.95247,1.95113,1.95232,79000000.0
2007-11-28 05:25:00,1.9508,1.95312,1.95057,1.95309,125000000.0
2007-11-28 05:30:00,1.95298,1.95352,1.95092,1.95098,43000000.0
2007-11-28 05:35:00,1.95071,1.95218,1.95051,1.95188,54000000.0
2007-11-28 05:40:00,1.95185,1.952,1.95067,1.95159,51000000.0
2007-11-28 05:45:00,1.95158,1.95177,1.9513,1.95177,57000000.0
2007-11-28 05:50:00,1.95181,1.95258,1.9513,1.95189,82000000.0
2007-11-28 05:55:00,1.95187,1.95309,1.95137,1.95234,86000000.0
2007-11-28 06:00:00,1.95241,1.9531,1.95102,1.9522,72000000.0
2007-11-28 06:05:00,1.95204,1.95216,1.9507,1.9519,45000000.0
2007-11-28 06:10:00,1.95199,1.952,1.95116,1.9516,47000000.0
2007-11-28 06:15:00,1.95169,1.95183,1.95096,1.95096,61000000.0
2007-11-28 06:20:00,1.95124,1.95157,1.95044,1.95084,77000000.0
2007-11-28 06:25:00,1.95066,1.95066,1.94957,1.95037,41000000.0
2007-11-28 06:30:00,1.95033,1.95033,1.94894,1.94894,88000000.0
2007-11-28 06:35:00,1.94907,1.94993,1.94885,1.94992,45000000.0
2007-11-28 06:40:00,1.94983,1.9514,1.94982,1.95135,42000000.0
2007-11-28 06:45:00,1.95158,1.95158,1.94934,1.95082,42000000.0
2007-11-28 06:50:00,1.95078,1.95127,1.95031,1.95054,46000000.0
2007-11-28 06:55:00,1.95039,1.95092,1.95039,1.95056,55000000.0
2007-11-28 07:00:00,1.95057,1.95057,1.94933,1.94933,56000000.0
2007-11-28 07:05:00,1.94942,1.95002,1.94879,1.95002,58000000.0
2007-11-28 07:10:00,1.95001,1.95044,1.94923,1.94973,61000000.0
2007-11-28 07:15:00,1.94981,1.95183,1.94941,1.95049,47000000.0
2007-11-28 07:20:00,1.95044,1.95046,1.94929,1.9501,60000000.0
2007-11-28 07:25:00,1.9501,1.95011,1.94783,1.9485,106000000.0
2007-11-28 07:30:00,1.94837,1.94929,1.94787,1.9488,76000000.0
2007-11-28 07:35:00,1.94908,1.94911,1.94834,1.94881,56000000.0
2007-11-28 07:40:00,1.94921,1.94978,1.94766,1.94794,70000000.0
2007-11-28 07:45:00,1.94816,1.94855,1.9477,1.94804,65000000.0
2007-11-28 07:50:00,1.94796,1.94796,1.94683,1.94694,97000000.0
2007-11-28 07:55:00,1.94711,1.94835,1.94691,1.94707,101000000.0
2007-11-28 08:00:00,1.94691,1.94748,1.94678,1.94734,106000000.0
2007-11-28 08:05:00,1.94735,1.94819,1.94709,1.94709,93000000.0
2007-11-28 08:10:00,1.94789,1.94805,1.94692,1.9471,118000000.0
2007-11-28 08:15:00,1.94702,1.94735,1.94604,1.94717,94000000.0
2007-11-28 08:20:00,1.94752,1.94752,1.94577,1.94618,91000000.0
2007-11-28 08:25:00,1.94618,1.94735,1.9461,1.94726,154000000.0
2007-11-28 08:30:00,1.94667,1.94715,1.94592,1.94613,216000000.0
2007-11-28 08:35:00,1.94644,1.94691,1.94626,1.94626,120000000.0
2007-11-28 08:40:00,1.94634,1.94711,1.94627,1.94703,123000000.0
2007-11-28 08:45:00,1.94693,1.94696,1.94603,1.94682,148000000.0
2007-11-28 08:50:00,1.94672,1.94802,1.94559,1.9477,232000000.0
2007-11-28 08:55:00,1.94796,1.94948,1.94783,1.94941,129000000.0
2007-11-28 09:00:00,1.94943,1.94998,1.94924,1.9499,98000000.0
2007-11-28 09:05:00,1.94986,1.95002,1.94942,1.94958,129000000.0
2007-11-28 09:10:00,1.94945,1.94985,1.9492,1.94978,216000000.0
2007-11-28 09:15:00,1.94979,1.95064,1.94965,1.9503,232000000.0
2007-11-28 09:20:00,1.95009,1.95214,1.95009,1.95214,273000000.0
2007-11-28 09:25:00,1.95267,1.95311,1.95143,1.95143,194000000.0
2007-11-28 09:30:00,1.95109,1.95146,1.94962,1.94962,151000000.0
2007-11-28 09:35:00,1.94902,1.94931,1.94753,1.94833,228000000.0
2007-11-28 09:40:00,1.94752,1.94758,1.94704,1.94741,226000000.0
2007-11-28 09:45:00,1.94671,1.94671,1.94477,1.94484,136000000.0
2007-11-28 09:50:00,1.94511,1.94628,1.94511,1.94628,196000000.0
2007-11-28 09:55:00,1.9464,1.9464,1.94538,1.9458,190000000.0
2007-11-28 10:00:00,1.9458,1.94659,1.94578,1.94659,196000000.0
2007-11-28 10:05:00,1.94664,1.94673,1.94532,1.94566,232000000.0
2007-11-28 10:10:00,1.94548,1.94629,1.94521,1.94606,303000000.0
2007-11-28 10:15:00,1.94587,1.94647,1.94452,1.94641,225000000.0
2007-11-28 10:20:00,1.94658,1.94664,1.94522,1.94563,233000000.0
2007-11-28 10:25:00,1.94575,1.9468,1.94575,1.9465,301000000.0
2007-11-28 10:30:00,1.94667,1.94686,1.94507,1.9455,157000000.0
2007-11-28 10:35:00,1.94484,1.94495,1.94264,1.94338,140000000.0
2007-11-28 10:40:00,1.94324,1.94333,1.93982,1.94006,139000000.0
2007-11-28 10:45:00,1.93946,1.93946,1.93752,1.93876,165000000.0
2007-11-28 10:50:00,1.93801,1.93801,1.93445,1.93666,206000000.0
2007-11-28 10:55:00,1.93655,1.93793,1.93578,1.93778,176000000.0
2007-11-28 11:00:00,1.93789,1.93789,1.93673,1.93759,178000000.0
2007-11-28 11:05:00,1.93802,1.9381,1.93701,1.93701,142000000.0
2007-11-28 11:10:00,1.93715,1.93715,1.93596,1.93611,236000000.0
2007-11-28 11:15:00,1.93618,1.93763,1.93603,1.93697,218000000.0
2007-11-28 11:20:00,1.93671,1.93713,1.93596,1.93675,229000000.0
2007-11-28 11:25:00,1.9362,1.93856,1.93609,1.93824,183000000.0
2007-11-28 11:30:00,1.93796,1.93918,1.93756,1.93912,173000000.0
2007-11-28 11:35:00,1.93918,1.93923,1.937,1.93801,231000000.0
2007-11-28 11:40:00,1.93797,1.93822,1.93731,1.93756,185000000.0
2007-11-28 11:45:00,1.93728,1.93753,1.93679,1.93694,169000000.0
2007-11-28 11:50:00,1.93709,1.93824,1.93683,1.93824,188000000.0
2007-11-28 11:55:00,1.93798,1.93862,1.93779,1.93793,200000000.0
2007-11-28 12:00:00,1.93781,1.93826,1.93593,1.93674,150000000.0
2007-11-28 12:05:00,1.93646,1.93697,1.93618,1.93675,112000000.0
2007-11-28 12:10:00,1.93666,1.93666,1.93589,1.93595,149000000.0
2007-11-28 12:15:00,1.93604,1.9361,1.93561,1.9358,180000000.0
2007-11-28 12:20:00,1.93575,1.93633,1.93573,1.93609,178000000.0
2007-11-28 12:25:00,1.93596,1.9362,1.93406,1.93421,208000000.0
2007-11-28 12:30:00,1.93612,1.93639,1.93441,1.93536,188000000.0
2007-11-28 12:35:00,1.93549,1.93549,1.93395,1.93429,110000000.0
2007-11-28 12:40:00,1.93432,1.93441,1.9337,1.93399,82000000.0
2007-11-28 12:45:00,1.93395,1.93396,1.93331,1.93331,160000000.0
2007-11-28 12:50:00,1.9333,1.93369,1.93189,1.93242,129000000.0
2007-11-28 12:55:00,1.93266,1.93302,1.92914,1.92922,131000000.0
2007-11-28 13:00:00,1.92902,1.92954,1.92842,1.92929,91000000.0
2007-11-28 13:05:00,1.92939,1.93071,1.92933,1.93071,126000000.0
2007-11-28 13:10:00,1.93063,1.93122,1.93032,1.93081,104000000.0
2007-11-28 13:15:00,1.93127,1.93317,1.9312,1.93317,141000000.0
2007-11-28 13:20:00,1.93313,1.93352,1.93223,1.93223,165000000.0
2007-11-28 13:25:00,1.93202,1.93276,1.9313,1.93266,128000000.0
2007-11-28 13:30:00,1.93235,1.93314,1.93113,1.93314,118000000.0
2007-11-28 13:35:00,1.93358,1.93358,1.93253,1.93259,143000000.0
2007-11-28 13:40:00,1.93247,1.93255,1.9303,1.9303,145000000.0
2007-11-28 13:45:00,1.93006,1.93096,1.9298,1.93079,101000000.0
2007-11-28 13:50:00,1.93089,1.93154,1.93045,1.93152,144000000.0
2007-11-28 13:55:00,1.93163,1.93185,1.93117,1.93183,144000000.0
2007-11-28 14:00:00,1.93183,1.93269,1.93172,1.93216,124000000.0
2007-11-28 14:05:00,1.93223,1.93312,1.93223,1.93307,128000000.0
2007-11-28 14:10:00,1.93377,1.93378,1.93075,1.93075,104000000.0
2007-11-28 14:15:00,1.93104,1.93174,1.9298,1.92995,86000000.0
2007-11-28 14:20:00,1.93015,1.93015,1.92867,1.92871,84000000.0
2007-11-28 14:25:00,1.9285,1.92868,1.92766,1.92766,75000000.0
2007-11-28 14:30:00,1.92769,1.9281,1.92282,1.92282,67000000.0
2007-11-28 14:35:00,1.92328,1.9245,1.92253,1.92253,41000000.0
2007-11-28 14:40:00,1.92293,1.92293,1.92049,1.92102,43000000.0
2007-11-28 14:45:00,1.92127,1.92127,1.91783,1.91783,41000000.0
2007-11-28 14:50:00,1.91779,1.92033,1.91777,1.92033,39000000.0
2007-11-28 14:55:00,1.92061,1.92087,1.92018,1.92059,38000000.0
2007-11-28 15:00:00,1.92057,1.92137,1.91954,1.91954,37000000.0
2007-11-28 15:05:00,1.91908,1.91958,1.91867,1.91928,41000000.0
2007-11-28 15:10:00,1.91976,1.92037,1.91693,1.91746,47000000.0
2007-11-28 15:15:00,1.91775,1.91819,1.91753,1.91777,41000000.0
2007-11-28 15:20:00,1.91784,1.9198,1.91718,1.9198,42000000.0
2007-11-28 15:25:00,1.92009,1.92122,1.92009,1.92062,39000000.0
2007-11-28 15:30:00,1.92133,1.9227,1.9196,1.9196,45000000.0
2007-11-28 15:35:00,1.9197,1.91974,1.91486,1.91717,39000000.0
2007-11-28 15:40:00,1.91682,1.91702,1.91623,1.91667,44000000.0
2007-11-28 15:45:00,1.91661,1.91892,1.91652,1.9189,40000000.0
2007-11-28 15:50:00,1.91852,1.91883,1.91684,1.91862,42000000.0
2007-11-28 15:55:00,1.91894,1.91991,1.91864,1.91977,43000000.0
2007-11-28 16:00:00,1.91891,1.91943,1.91786,1.91922,43000000.0
2007-11-28 16:05:00,1.91934,1.92012,1.91857,1.92012,44000000.0
2007-11-28 16:10:00,1.92017,1.9202,1.9195,1.91956,44000000.0
2007-11-28 16:15:00,1.92014,1.92046,1.91979,1.91989,47000000.0
2007-11-28 16:20:00,1.91998,1.92046,1.91703,1.91747,44000000.0
2007-11-28 16:25:00,1.91765,1.91772,1.91658,1.91769,43000000.0
2007-11-28 16:30:00,1.91745,1.91901,1.9171,1.9178,42000000.0
2007-11-28 16:35:00,1.91773,1.91789,1.91708,1.91752,38000000.0
2007-11-28 16:40:00,1.91766,1.91789,1.91683,1.91704,42000000.0
2007-11-28 16:45:00,1.91683,1.9172,1.91637,1.91692,47000000.0
2007-11-28 16:50:00,1.9171,1.91891,1.9171,1.91837,39000000.0
2007-11-28 16:55:00,1.91799,1.91908,1.91695,1.91775,44000000.0
2007-11-28 17:00:00,1.91806,1.91923,1.91611,1.91911,40000000.0
2007-11-28 17:05:00,1.91938,1.91938,1.91836,1.919,44000000.0
2007-11-28 17:10:00,1.919,1.91903,1.91743,1.91747,40000000.0
2007-11-28 17:15:00,1.91764,1.91807,1.91737,1.91769,40000000.0
2007-11-28 17:20:00,1.91757,1.91757,1.91677,1.91685,41000000.0
2007-11-28 17:25:00,1.91618,1.91708,1.91598,1.91697,38000000.0
2007-11-28 17:30:00,1.91698,1.91852,1.91675,1.91852,45000000.0
2007-11-28 17:35:00,1.91841,1.91841,1.9161,1.9161,36000000.0
2007-11-28 17:40:00,1.9158,1.9158,1.91385,1.9155,45000000.0
2007-11-28 17:45:00,1.91542,1.91584,1.91377,1.91377,37000000.0
2007-11-28 17:50:00,1.91394,1.9143,1.91241,1.91263,39000000.0
2007-11-28 17:55:00,1.91227,1.91269,1.91187,1.91187,44000000.0
2007-11-28 18:00:00,1.91226,1.91401,1.91221,1.91322,44000000.0
2007-11-28 18:05:00,1.91303,1.91303,1.91068,1.91129,44000000.0
2007-11-28 18:10:00,1.9115,1.91221,1.91124,1.91141,45000000.0
2007-11-28 18:15:00,1.91101,1.91114,1.9104,1.91083,46000000.0
2007-11-28 18:20:00,1.91132,1.91215,1.90926,1.91215,47000000.0
2007-11-28 18:25:00,1.91262,1.9133,1.91237,1.91328,36000000.0
2007-11-28 18:30:00,1.91373,1.91561,1.91373,1.91561,46000000.0
2007-11-28 18:35:00,1.91593,1.91755,1.9155,1.9173,38000000.0
2007-11-28 18:40:00,1.91698,1.91742,1.91585,1.91728,41000000.0
2007-11-28 18:45:00,1.91781,1.91781,1.91652,1.91706,44000000.0
2007-11-28 18:50:00,1.91732,1.91826,1.91624,1.91624,44000000.0
2007-11-28 18:55:00,1.91614,1.91618,1.91416,1.91428,41000000.0
2007-11-28 19:00:00,1.91377,1.91448,1.9135,1.91401,37000000.0
2007-11-28 19:05:00,1.91388,1.91472,1.91356,1.91459,40000000.0
2007-11-28 19:10:00,1.91479,1.91581,1.91315,1.91581,44000000.0
2007-11-28 19:15:00,1.91602,1.91602,1.91488,1.91493,47000000.0
2007-11-28 19:20:00,1.91483,1.91563,1.91453,1.91559,47000000.0
2007-11-28 19:25:00,1.91583,1.91588,1.91535,1.91546,41000000.0
2007-11-28 19:30:00,1.91547,1.9157,1.91406,1.9146,42000000.0
2007-11-28 19:35:00,1.91472,1.91552,1.91447,1.91447,38000000.0
2007-11-28 19:40:00,1.91486,1.91561,1.91426,1.91553,42000000.0
2007-11-28 19:45:00,1.91574,1.91594,1.91443,1.9147,40000000.0
2007-11-28 19:50:00,1.91468,1.91576,1.91468,1.91524,36000000.0
2007-11-28 19:55:00,1.91541,1.91578,1.91505,1.91536,41000000.0
2007-11-28 20:00:00,1.91566,1.91604,1.91523,1.91583,39000000.0
2007-11-28 20:05:00,1.91568,1.91607,1.91553,1.91574,45000000.0
2007-11-28 20:10:00,1.91554,1.91656,1.91539,1.91623,40000000.0
2007-11-28 20:15:00,1.91573,1.91642,1.91526,1.91589,42000000.0
2007-11-28 20:20:00,1.91618,1.91618,1.91501,1.91565,40000000.0
2007-11-28 20:25:00,1.91552,1.91582,1.91505,1.91567,43000000.0
2007-11-28 20:30:00,1.91582,1.91606,1.91559,1.91578,37000000.0
2007-11-28 20:35:00,1.91568,1.91582,1.91452,1.91469,46000000.0
2007-11-28 20:40:00,1.91478,1.91592,1.9147,1.91592,45000000.0
2007-11-28 20:45:00,1.91628,1.91634,1.91555,1.91562,39000000.0
2007-11-28 20:50:00,1.91557,1.91592,1.91508,1.91565,50000000.0
2007-11-28 20:55:00,1.91545,1.91556,1.91152,1.91155,38000000.0
2007-11-28 21:00:00,1.91183,1.913,1.91181,1.9121,36000000.0
2007-11-28 21:05:00,1.912,1.91229,1.90915,1.90915,43000000.0
2007-11-28 21:10:00,1.90908,1.90958,1.90832,1.90943,41000000.0
2007-11-28 21:15:00,1.90954,1.91099,1.9095,1.91088,42000000.0
2007-11-28 21:20:00,1.9107,1.91103,1.91044,1.91071,49000000.0
2007-11-28 21:25:00,1.91052,1.91303,1.91048,1.91235,36000000.0
2007-11-28 21:30:00,1.91229,1.91581,1.912,1.91559,45000000.0
2007-11-28 21:35:00,1.91553,1.91553,1.91322,1.91438,44000000.0
2007-11-28 21:40:00,1.9144,1.91492,1.91271,1.91294,40000000.0
2007-11-28 21:45:00,1.91298,1.91735,1.91291,1.91719,42000000.0
2007-11-28 21:50:00,1.91699,1.91806,1.91672,1.91686,36000000.0
2007-11-28 21:55:00,1.91615,1.91622,1.91405,1.91405,37000000.0
2007-11-28 22:00:00,1.9137,1.91437,1.91301,1.91417,42000000.0
2007-11-28 22:05:00,1.91415,1.9147,1.91296,1.91349,42000000.0
2007-11-28 22:10:00,1.91328,1.9136,1.91232,1.91251,42000000.0
2007-11-28 22:15:00,1.91249,1.91473,1.91223,1.9125,40000000.0
2007-11-28 22:20:00,1.9129,1.91293,1.91206,1.91293,39000000.0
2007-11-28 22:25:00,1.91331,1.9142,1.91288,1.91404,37000000.0
2007-11-28 22:30:00,1.91437,1.91437,1.91308,1.91308,38000000.0
2007-11-28 22:35:00,1.91287,1.91307,1.91209,1.91218,43000000.0
2007-11-28 22:40:00,1.9123,1.91301,1.91213,1.91247,40000000.0
2007-11-28 22:45:00,1.91318,1.91477,1.91318,1.91425,45000000.0
2007-11-28 22:50:00,1.91404,1.91586,1.91393,1.9141,40000000.0
2007-11-28 22:55:00,1.91413,1.91424,1.9131,1.91323,35000000.0
2007-11-28 23:00:00,1.91326,1.91364,1.91188,1.91189,39000000.0
2007-11-28 23:05:00,1.9116,1.91241,1.91099,1.91111,42000000.0
2007-11-28 23:10:00,1.91119,1.91203,1.91093,1.91185,43000000.0
2007-11-28 23:15:00,1.91181,1.91231,1.91104,1.91135,41000000.0
2007-11-28 23:20:00,1.91129,1.91165,1.91052,1.9112,44000000.0
2007-11-28 23:25:00,1.91115,1.91359,1.91102,1.91333,43000000.0
2007-11-28 23:30:00,1.9129,1.91394,1.91185,1.91394,41000000.0
2007-11-28 23:35:00,1.91419,1.91466,1.91339,1.91353,43000000.0
2007-11-28 23:40:00,1.91371,1.91437,1.91246,1.91254,34000000.0
2007-11-28 23:45:00,1.91263,1.91459,1.91227,1.91459,40000000.0
2007-11-28 23:50:00,1.91465,1.91473,1.91271,1.91445,41000000.0
2007-11-28 23:55:00,1.91421,1.91459,1.91366,1.9138,41000000.0
2007-11-29 00:00:00,1.91345,1.91454,1.9128,1.91336,37000000.0
2007-11-29 00:05:00,1.91311,1.91379,1.91254,1.91355,41000000.0
2007-11-29 00:10:00,1.91343,1.9138,1.91343,1.91373,39000000.0
2007-11-29 00:15:00,1.91353,1.91357,1.91242,1.91312,42000000.0
2007-11-29 00:20:00,1.91338,1.91343,1.91247,1.91287,44000000.0
2007-11-29 00:25:00,1.91309,1.9151,1.91309,1.91458,37000000.0
2007-11-29 00:30:00,1.91454,1.91515,1.91432,1.91494,37000000.0
2007-11-29 00:35:00,1.91512,1.91797,1.91339,1.91701,36000000.0
2007-11-29 00:40:00,1.91701,1.91794,1.91635,1.91786,40000000.0
2007-11-29 00:45:00,1.91813,1.91816,1.91675,1.91686,45000000.0
2007-11-29 00:50:00,1.91709,1.91709,1.91456,1.91456,36000000.0
2007-11-29 00:55:00,1.9148,1.91795,1.9148,1.91753,38000000.0
2007-11-29 01:00:00,1.91777,1.91827,1.91757,1.91787,41000000.0
2007-11-29 01:05:00,1.91779,1.91798,1.91733,1.91757,41000000.0
2007-11-29 01:10:00,1.91743,1.91853,1.91733,1.91846,45000000.0
2007-11-29 01:15:00,1.91977,1.92015,1.91858,1.91891,41000000.0
2007-11-29 01:20:00,1.91877,1.9208,1.91877,1.92065,36000000.0
2007-11-29 01:25:00,1.92088,1.92142,1.92066,1.92101,36000000.0
2007-11-29 01:30:00,1.9212,1.92306,1.92063,1.92199,46000000.0
2007-11-29 01:35:00,1.92186,1.92212,1.921,1.92212,37000000.0
2007-11-29 01:40:00,1.92258,1.92314,1.92186,1.9225,44000000.0
2007-11-29 01:45:00,1.92283,1.92518,1.92283,1.92508,41000000.0
2007-11-29 01:50:00,1.92477,1.92508,1.92407,1.92508,43000000.0
2007-11-29 01:55:00,1.92473,1.92624,1.92423,1.9249,42000000.0
2007-11-29 02:00:00,1.92452,1.92452,1.92283,1.92412,59000000.0
2007-11-29 02:05:00,1.92416,1.92474,1.92329,1.92357,55000000.0
2007-11-29 02:10:00,1.92375,1.92427,1.92259,1.92378,43000000.0
2007-11-29 02:15:00,1.92403,1.92451,1.92339,1.9239,40000000.0
2007-11-29 02:20:00,1.92374,1.92383,1.92251,1.92326,48000000.0
2007-11-29 02:25:00,1.92314,1.92314,1.92229,1.92235,71000000.0
2007-11-29 02:30:00,1.92252,1.92481,1.92252,1.92432,57000000.0
2007-11-29 02:35:00,1.9239,1.92405,1.92305,1.92305,42000000.0
2007-11-29 02:40:00,1.92273,1.92334,1.92238,1.92253,49000000.0
2007-11-29 02:45:00,1.9223,1.92261,1.92199,1.92261,47000000.0
2007-11-29 02:50:00,1.9226,1.92299,1.92212,1.9223,43000000.0
2007-11-29 02:55:00,1.92208,1.92227,1.92059,1.92059,54000000.0
2007-11-29 03:00:00,1.92007,1.92084,1.91951,1.91952,43000000.0
2007-11-29 03:05:00,1.91976,1.91988,1.91771,1.91863,46000000.0
2007-11-29 03:10:00,1.91873,1.91893,1.91765,1.91769,51000000.0
2007-11-29 03:15:00,1.91751,1.91868,1.9174,1.91844,41000000.0
2007-11-29 03:20:00,1.91819,1.91954,1.91657,1.91921,38000000.0
2007-11-29 03:25:00,1.91938,1.92116,1.91937,1.92116,53000000.0
2007-11-29 03:30:00,1.92144,1.92192,1.92059,1.92098,46000000.0
2007-11-29 03:35:00,1.9209,1.92132,1.91991,1.92014,36000000.0
2007-11-29 03:40:00,1.92023,1.9205,1.91994,1.92011,42000000.0
2007-11-29 03:45:00,1.9201,1.92077,1.91975,1.91983,58000000.0
2007-11-29 03:50:00,1.92032,1.92131,1.92012,1.92076,43000000.0
2007-11-29 03:55:00,1.92073,1.92079,1.91945,1.92018,46000000.0
2007-11-29 04:00:00,1.91985,1.9212,1.9195,1.92097,72000000.0
2007-11-29 04:05:00,1.92073,1.92146,1.92015,1.92118,42000000.0
2007-11-29 04:10:00,1.92115,1.92213,1.92115,1.9219,43000000.0
2007-11-29 04:15:00,1.92196,1.92249,1.92149,1.92164,64000000.0
2007-11-29 04:20:00,1.92177,1.92251,1.92177,1.92216,48000000.0
2007-11-29 04:25:00,1.92213,1.92369,1.92209,1.92369,56000000.0
2007-11-29 04:30:00,1.92356,1.92356,1.92249,1.92317,56000000.0
2007-11-29 04:35:00,1.92312,1.92404,1.92279,1.92397,38000000.0
2007-11-29 04:40:00,1.92401,1.92401,1.92307,1.92344,46000000.0
2007-11-29 04:45:00,1.92411,1.92648,1.92389,1.92648,40000000.0
2007-11-29 04:50:00,1.92656,1.92656,1.92407,1.92407,49000000.0
2007-11-29 04:55:00,1.92432,1.9253,1.92419,1.9253,49000000.0
2007-11-29 05:00:00,1.9254,1.92656,1.92536,1.92636,40000000.0
2007-11-29 05:05:00,1.92666,1.92681,1.92595,1.92595,51000000.0
2007-11-29 05:10:00,1.92614,1.92684,1.92609,1.92609,60000000.0
2007-11-29 05:15:00,1.92626,1.92668,1.9262,1.92642,53000000.0
2007-11-29 05:20:00,1.92613,1.92719,1.92574,1.9261,75000000.0
2007-11-29 05:25:00,1.92632,1.92704,1.92632,1.92677,125000000.0
2007-11-29 05:30:00,1.92674,1.92729,1.92614,1.92702,43000000.0
2007-11-29 05:35:00,1.92731,1.92771,1.9269,1.92761,54000000.0
2007-11-29 05:40:00,1.92772,1.92829,1.92717,1.92717,51000000.0
2007-11-29 05:45:00,1.92711,1.92743,1.92706,1.92743,57000000.0
2007-11-29 05:50:00,1.92722,1.92729,1.9257,1.9257,82000000.0
2007-11-29 05:55:00,1.92493,1.9254,1.92457,1.92521,86000000.0
2007-11-29 06:00:00,1.925,1.92618,1.925,1.92577,72000000.0
2007-11-29 06:05:00,1.9257,1.92625,1.92545,1.9259,45000000.0
2007-11-29 06:10:00,1.92593,1.92602,1.92454,1.92454,47000000.0
2007-11-29 06:15:00,1.92459,1.92582,1.92459,1.9251,61000000.0
2007-11-29 06:20:00,1.92507,1.92616,1.9249,1.92527,77000000.0
2007-11-29 06:25:00,1.92533,1.92572,1.92511,1.92554,41000000.0
2007-11-29 06:30:00,1.92556,1.92761,1.92556,1.92741,88000000.0
2007-11-29 06:35:00,1.9276,1.92784,1.92672,1.92784,45000000.0
2007-11-29 06:40:00,1.92825,1.92831,1.92583,1.92583,42000000.0
2007-11-29 06:45:00,1.92576,1.92598,1.92316,1.92441,39000000.0
2007-11-29 06:50:00,1.92478,1.92502,1.92426,1.92502,46000000.0
2007-11-29 06:55:00,1.92493,1.92494,1.92227,1.92227,55000000.0
2007-11-29 07:00:00,1.92217,1.92299,1.92203,1.92246,56000000.0
2007-11-29 07:05:00,1.92258,1.92258,1.9209,1.92102,58000000.0
2007-11-29 07:10:00,1.92107,1.92144,1.92045,1.92077,61000000.0
2007-11-29 07:15:00,1.92093,1.92144,1.92071,1.92096,47000000.0
2007-11-29 07:20:00,1.92085,1.9219,1.92079,1.9219,60000000.0
2007-11-29 07:25:00,1.92189,1.92189,1.91951,1.92093,106000000.0
2007-11-29 07:30:00,1.92072,1.92072,1.91903,1.91961,76000000.0
2007-11-29 07:35:00,1.91969,1.92129,1.91932,1.92083,56000000.0
2007-11-29 07:40:00,1.92025,1.92025,1.91648,1.91769,70000000.0
2007-11-29 07:45:00,1.91819,1.91961,1.91763,1.91763,65000000.0
2007-11-29 07:50:00,1.91742,1.91753,1.9161,1.91665,97000000.0
2007-11-29 07:55:00,1.91698,1.9187,1.916,1.9186,101000000.0
2007-11-29 08:00:00,1.91925,1.92136,1.91763,1.91786,106000000.0
2007-11-29 08:05:00,1.91782,1.91811,1.9171,1.9174,93000000.0
2007-11-29 08:10:00,1.91736,1.91771,1.91651,1.91703,118000000.0
2007-11-29 08:15:00,1.91713,1.9175,1.916,1.916,94000000.0
2007-11-29 08:20:00,1.91657,1.91673,1.91534,1.91548,91000000.0
2007-11-29 08:25:00,1.91564,1.91669,1.91548,1.91669,154000000.0
2007-11-29 08:30:00,1.91742,1.91875,1.91738,1.91866,216000000.0
2007-11-29 08:35:00,1.91852,1.91854,1.91725,1.91725,120000000.0
2007-11-29 08:40:00,1.91709,1.91813,1.91656,1.91776,123000000.0
2007-11-29 08:45:00,1.91781,1.91795,1.91708,1.91719,148000000.0
2007-11-29 08:50:00,1.91755,1.91756,1.91583,1.91601,232000000.0
2007-11-29 08:55:00,1.91593,1.91593,1.91307,1.91309,129000000.0
2007-11-29 09:00:00,1.91319,1.91491,1.9131,1.91457,98000000.0
2007-11-29 09:05:00,1.91424,1.91424,1.91025,1.91025,129000000.0
2007-11-29 09:10:00,1.90969,1.91025,1.90918,1.91006,216000000.0
2007-11-29 09:15:00,1.91056,1.91331,1.91056,1.91326,232000000.0
2007-11-29 09:20:00,1.91388,1.91464,1.91335,1.91361,273000000.0
2007-11-29 09:25:00,1.91339,1.91477,1.91283,1.9131,194000000.0
2007-11-29 09:30:00,1.91321,1.91573,1.91321,1.91573,151000000.0
2007-11-29 09:35:00,1.91603,1.9163,1.91499,1.91614,228000000.0
2007-11-29 09:40:00,1.91577,1.91692,1.91552,1.9169,226000000.0
2007-11-29 09:45:00,1.91701,1.9183,1.91701,1.91797,136000000.0
2007-11-29 09:50:00,1.91815,1.91972,1.91815,1.91912,196000000.0
2007-11-29 09:55:00,1.91931,1.92053,1.91924,1.91985,190000000.0
2007-11-29 10:00:00,1.91975,1.91975,1.91598,1.91704,196000000.0
2007-11-29 10:05:00,1.91698,1.91708,1.91406,1.91406,232000000.0
2007-11-29 10:10:00,1.91358,1.91469,1.91286,1.91289,303000000.0
2007-11-29 10:15:00,1.91291,1.91323,1.91078,1.9108,225000000.0
2007-11-29 10:20:00,1.91103,1.91232,1.90964,1.91137,233000000.0
2007-11-29 10:25:00,1.91157,1.91284,1.91147,1.9121,301000000.0
2007-11-29 10:30:00,1.9122,1.91227,1.90835,1.90849,157000000.0
2007-11-29 10:35:00,1.90789,1.90869,1.90658,1.90739,140000000.0
2007-11-29 10:40:00,1.907,1.90715,1.90568,1.90629,139000000.0
2007-11-29 10:45:00,1.90631,1.90639,1.90585,1.90624,165000000.0
2007-11-29 10:50:00,1.90622,1.90625,1.90526,1.90568,206000000.0
2007-11-29 10:55:00,1.90561,1.90675,1.90495,1.90674,176000000.0
2007-11-29 11:00:00,1.90688,1.90773,1.90644,1.90684,178000000.0
2007-11-29 11:05:00,1.90688,1.9078,1.9063,1.90773,142000000.0
2007-11-29 11:10:00,1.90787,1.90922,1.90769,1.90843,236000000.0
2007-11-29 11:15:00,1.90808,1.90954,1.90808,1.90944,218000000.0
2007-11-29 11:20:00,1.90943,1.91133,1.9092,1.91133,229000000.0
2007-11-29 11:25:00,1.91105,1.9119,1.90979,1.91183,183000000.0
2007-11-29 11:30:00,1.91206,1.91206,1.90962,1.91129,173000000.0
2007-11-29 11:35:00,1.91135,1.9114,1.90972,1.90972,231000000.0
2007-11-29 11:40:00,1.90977,1.91021,1.909,1.90966,185000000.0
2007-11-29 11:45:00,1.90982,1.90982,1.9092,1.90943,169000000.0
2007-11-29 11:50:00,1.90934,1.90937,1.90766,1.90777,188000000.0
2007-11-29 11:55:00,1.90786,1.90894,1.90779,1.90892,200000000.0
2007-11-29 12:00:00,1.90895,1.90945,1.90887,1.90945,150000000.0
2007-11-29 12:05:00,1.90961,1.90961,1.90676,1.90802,112000000.0
2007-11-29 12:10:00,1.90799,1.908,1.90662,1.90692,149000000.0
2007-11-29 12:15:00,1.90721,1.9075,1.90632,1.90744,180000000.0
2007-11-29 12:20:00,1.9075,1.90785,1.90733,1.90769,178000000.0
2007-11-29 12:25:00,1.90768,1.91197,1.90768,1.90993,208000000.0
2007-11-29 12:30:00,1.91167,1.91254,1.90993,1.91135,188000000.0
2007-11-29 12:35:00,1.91119,1.91217,1.91105,1.91132,110000000.0
2007-11-29 12:40:00,1.91169,1.91236,1.91069,1.91236,82000000.0
2007-11-29 12:45:00,1.9125,1.9125,1.91153,1.91159,160000000.0
2007-11-29 12:50:00,1.9114,1.9114,1.90914,1.90914,129000000.0
2007-11-29 12:55:00,1.90777,1.9078,1.90615,1.90756,131000000.0
2007-11-29 13:00:00,1.90722,1.90782,1.90652,1.90749,91000000.0
2007-11-29 13:05:00,1.90697,1.90788,1.90697,1.90738,126000000.0
2007-11-29 13:10:00,1.90724,1.91003,1.907,1.91003,104000000.0
2007-11-29 13:15:00,1.90965,1.90981,1.90863,1.90881,141000000.0
2007-11-29 13:20:00,1.9089,1.91091,1.90877,1.9103,165000000.0
2007-11-29 13:25:00,1.91052,1.9108,1.91,1.91,128000000.0
2007-11-29 13:30:00,1.91001,1.91218,1.90973,1.91218,118000000.0
2007-11-29 13:35:00,1.9122,1.9122,1.91034,1.91043,143000000.0
2007-11-29 13:40:00,1.91068,1.91147,1.91068,1.91143,145000000.0
2007-11-29 13:45:00,1.91121,1.91158,1.91099,1.91109,101000000.0
2007-11-29 13:50:00,1.91105,1.91105,1.91055,1.911,144000000.0
2007-11-29 13:55:00,1.91104,1.9142,1.91095,1.91314,144000000.0
2007-11-29 14:00:00,1.91268,1.91432,1.91268,1.91376,124000000.0
2007-11-29 14:05:00,1.9137,1.91424,1.91235,1.9125,128000000.0
2007-11-29 14:10:00,1.91265,1.91318,1.91239,1.91241,104000000.0
2007-11-29 14:15:00,1.91188,1.91188,1.90947,1.91059,86000000.0
2007-11-29 14:20:00,1.9107,1.91097,1.91053,1.91087,84000000.0
2007-11-29 14:25:00,1.91111,1.91162,1.91086,1.91115,75000000.0
2007-11-29 14:30:00,1.91118,1.91192,1.91059,1.91109,67000000.0
2007-11-29 14:35:00,1.9113,1.91137,1.91006,1.91055,41000000.0
2007-11-29 14:40:00,1.91051,1.9107,1.90978,1.90986,43000000.0
2007-11-29 14:45:00,1.9099,1.91,1.9087,1.90896,41000000.0
2007-11-29 14:50:00,1.90875,1.91012,1.90875,1.90997,39000000.0
2007-11-29 14:55:00,1.90993,1.91041,1.90992,1.91036,38000000.0
2007-11-29 15:00:00,1.91076,1.91186,1.91076,1.91159,37000000.0
2007-11-29 15:05:00,1.91178,1.91206,1.91019,1.91037,41000000.0
2007-11-29 15:10:00,1.91048,1.91092,1.91029,1.91075,47000000.0
2007-11-29 15:15:00,1.91086,1.91183,1.91056,1.91183,41000000.0
2007-11-29 15:20:00,1.91178,1.9141,1.91178,1.9141,42000000.0
2007-11-29 15:25:00,1.91413,1.9159,1.91405,1.91523,39000000.0
2007-11-29 15:30:00,1.91533,1.91727,1.91521,1.91623,45000000.0
2007-11-29 15:35:00,1.916,1.91667,1.9138,1.91639,39000000.0
2007-11-29 15:40:00,1.91679,1.91685,1.91484,1.91594,44000000.0
2007-11-29 15:45:00,1.91573,1.91767,1.91569,1.91706,40000000.0
2007-11-29 15:50:00,1.91667,1.917,1.9158,1.91589,42000000.0
2007-11-29 15:55:00,1.91583,1.91616,1.91538,1.91565,43000000.0
2007-11-29 16:00:00,1.91557,1.91586,1.91504,1.91542,43000000.0
2007-11-29 16:05:00,1.9157,1.91585,1.91428,1.91486,44000000.0
2007-11-29 16:10:00,1.91476,1.91536,1.91458,1.91468,44000000.0
2007-11-29 16:15:00,1.91488,1.91509,1.91445,1.91509,47000000.0
2007-11-29 16:20:00,1.91517,1.91517,1.9135,1.91449,44000000.0
2007-11-29 16:25:00,1.91468,1.91648,1.91468,1.91586,43000000.0
2007-11-29 16:30:00,1.9161,1.91853,1.9161,1.91843,42000000.0
2007-11-29 16:35:00,1.91843,1.91844,1.91556,1.91564,38000000.0
2007-11-29 16:40:00,1.91551,1.91637,1.91463,1.91625,42000000.0
2007-11-29 16:45:00,1.91565,1.91715,1.9151,1.91637,47000000.0
2007-11-29 16:50:00,1.91663,1.91764,1.91538,1.91538,39000000.0
2007-11-29 16:55:00,1.91507,1.91517,1.91078,1.9128,44000000.0
2007-11-29 17:00:00,1.91348,1.91581,1.91309,1.91528,40000000.0
2007-11-29 17:05:00,1.91576,1.91809,1.91576,1.91809,44000000.0
2007-11-29 17:10:00,1.9185,1.91888,1.91751,1.91855,40000000.0
2007-11-29 17:15:00,1.91856,1.91905,1.9168,1.91724,40000000.0
2007-11-29 17:20:00,1.91785,1.91871,1.91698,1.91701,41000000.0
2007-11-29 17:25:00,1.91691,1.91862,1.9167,1.91769,38000000.0
2007-11-29 17:30:00,1.91739,1.91876,1.91706,1.91824,45000000.0
2007-11-29 17:35:00,1.91858,1.91858,1.91754,1.91819,36000000.0
2007-11-29 17:40:00,1.91809,1.91824,1.91687,1.9171,45000000.0
2007-11-29 17:45:00,1.91712,1.91893,1.91712,1.91767,37000000.0
2007-11-29 17:50:00,1.91737,1.91902,1.91737,1.91902,39000000.0
2007-11-29 17:55:00,1.91888,1.92001,1.91853,1.92001,44000000.0
2007-11-29 18:00:00,1.91982,1.9202,1.91854,1.91881,44000000.0
2007-11-29 18:05:00,1.91879,1.91897,1.91526,1.91528,44000000.0
2007-11-29 18:10:00,1.91542,1.91595,1.91321,1.91353,45000000.0
2007-11-29 18:15:00,1.91326,1.91411,1.91326,1.91341,46000000.0
2007-11-29 18:20:00,1.91338,1.91507,1.91236,1.91501,47000000.0
2007-11-29 18:25:00,1.91502,1.91539,1.91353,1.91372,36000000.0
2007-11-29 18:30:00,1.91353,1.91353,1.90904,1.90929,46000000.0
2007-11-29 18:35:00,1.90931,1.91058,1.9089,1.91008,38000000.0
2007-11-29 18:40:00,1.90993,1.91047,1.90935,1.90961,41000000.0
2007-11-29 18:45:00,1.9095,1.9095,1.90812,1.9095,44000000.0
2007-11-29 18:50:00,1.91032,1.91177,1.9102,1.91108,44000000.0
2007-11-29 18:55:00,1.91127,1.9117,1.91082,1.9117,41000000.0
2007-11-29 19:00:00,1.91156,1.91175,1.91058,1.911,37000000.0
2007-11-29 19:05:00,1.91088,1.9109,1.9097,1.9097,40000000.0
2007-11-29 19:10:00,1.90972,1.91164,1.90972,1.91151,44000000.0
2007-11-29 19:15:00,1.91191,1.91508,1.91168,1.91332,47000000.0
2007-11-29 19:20:00,1.91342,1.91571,1.91342,1.91548,47000000.0
2007-11-29 19:25:00,1.91554,1.91573,1.91486,1.91488,41000000.0
2007-11-29 19:30:00,1.91504,1.91555,1.91473,1.91526,42000000.0
2007-11-29 19:35:00,1.91538,1.91616,1.91442,1.91616,38000000.0
2007-11-29 19:40:00,1.91625,1.91625,1.91446,1.91522,42000000.0
2007-11-29 19:45:00,1.91519,1.91707,1.9149,1.91707,40000000.0
2007-11-29 19:50:00,1.91711,1.91711,1.91485,1.91495,36000000.0
2007-11-29 19:55:00,1.91451,1.91623,1.91451,1.91601,41000000.0
2007-11-29 20:00:00,1.91644,1.91725,1.91554,1.91725,39000000.0
2007-11-29 20:05:00,1.9174,1.91793,1.9158,1.91593,45000000.0
2007-11-29 20:10:00,1.91587,1.91602,1.91537,1.91556,40000000.0
2007-11-29 20:15:00,1.91568,1.9162,1.91435,1.91502,42000000.0
2007-11-29 20:20:00,1.91509,1.91568,1.91492,1.91521,40000000.0
2007-11-29 20:25:00,1.91494,1.91655,1.91488,1.91655,43000000.0
2007-11-29 20:30:00,1.91626,1.91626,1.91489,1.91524,37000000.0
2007-11-29 20:35:00,1.9151,1.91593,1.91486,1.91593,46000000.0
2007-11-29 20:40:00,1.91588,1.9175,1.91588,1.9175,45000000.0
2007-11-29 20:45:00,1.91804,1.91804,1.91662,1.9167,39000000.0
2007-11-29 20:50:00,1.91682,1.91685,1.91483,1.91483,50000000.0
2007-11-29 20:55:00,1.91476,1.91562,1.91433,1.91552,38000000.0
2007-11-29 21:00:00,1.91519,1.91601,1.91403,1.91432,36000000.0
2007-11-29 21:05:00,1.91441,1.91507,1.91424,1.91428,43000000.0
2007-11-29 21:10:00,1.91448,1.91459,1.91387,1.91419,41000000.0
2007-11-29 21:15:00,1.91422,1.91449,1.91347,1.91434,42000000.0
2007-11-29 21:20:00,1.9142,1.91441,1.91329,1.91349,49000000.0
2007-11-29 21:25:00,1.91383,1.91434,1.91353,1.91353,36000000.0
2007-11-29 21:30:00,1.91333,1.91419,1.91333,1.91352,45000000.0
2007-11-29 21:35:00,1.91366,1.91385,1.91317,1.91347,44000000.0
2007-11-29 21:40:00,1.91346,1.91368,1.91301,1.91311,40000000.0
2007-11-29 21:45:00,1.91334,1.91388,1.91243,1.91316,42000000.0
2007-11-29 21:50:00,1.91365,1.91396,1.91286,1.91336,36000000.0
2007-11-29 21:55:00,1.91328,1.91372,1.91078,1.91237,37000000.0
2007-11-29 22:00:00,1.91254,1.91372,1.91128,1.91228,42000000.0
2007-11-29 22:05:00,1.9123,1.91297,1.9121,1.91291,42000000.0
2007-11-29 22:10:00,1.91285,1.91362,1.91267,1.91325,42000000.0
2007-11-29 22:15:00,1.91338,1.91388,1.91317,1.91356,40000000.0
2007-11-29 22:20:00,1.91356,1.91441,1.91333,1.91403,39000000.0
2007-11-29 22:25:00,1.91418,1.91418,1.91328,1.91352,37000000.0
2007-11-29 22:30:00,1.91352,1.91361,1.91275,1.91276,38000000.0
2007-11-29 22:35:00,1.91262,1.91292,1.91239,1.91239,43000000.0
2007-11-29 22:40:00,1.91216,1.91216,1.91121,1.91168,40000000.0
2007-11-29 22:45:00,1.91165,1.91191,1.91091,1.91104,45000000.0
2007-11-29 22:50:00,1.91103,1.91173,1.91083,1.91158,40000000.0
2007-11-29 22:55:00,1.91196,1.91212,1.91105,1.91108,35000000.0
2007-11-29 23:00:00,1.91114,1.91132,1.9103,1.91111,39000000.0
2007-11-29 23:05:00,1.91082,1.91103,1.91001,1.91021,42000000.0
2007-11-29 23:10:00,1.91014,1.9105,1.90949,1.91002,43000000.0
2007-11-29 23:15:00,1.9098,1.91024,1.90815,1.91024,41000000.0
2007-11-29 23:20:00,1.90983,1.91045,1.90969,1.90986,44000000.0
2007-11-29 23:25:00,1.90982,1.90996,1.90914,1.90996,43000000.0
2007-11-29 23:30:00,1.91004,1.91004,1.90886,1.90899,41000000.0
2007-11-29 23:35:00,1.90931,1.90996,1.90912,1.90974,43000000.0
2007-11-29 23:40:00,1.90996,1.91005,1.90899,1.90969,37000000.0
2007-11-29 23:45:00,1.90955,1.90955,1.90785,1.90859,40000000.0
2007-11-29 23:50:00,1.90879,1.90934,1.90734,1.90901,43000000.0
2007-11-29 23:55:00,1.90883,1.91211,1.90883,1.91195,41000000.0
2007-11-30 00:00:00,1.91148,1.91171,1.91013,1.91169,37000000.0
2007-11-30 00:05:00,1.91153,1.91234,1.91022,1.91234,41000000.0
2007-11-30 00:10:00,1.91236,1.91253,1.91216,1.91239,39000000.0
2007-11-30 00:15:00,1.9114,1.91223,1.91059,1.91101,42000000.0
2007-11-30 00:20:00,1.91097,1.91149,1.91063,1.91126,44000000.0
2007-11-30 00:25:00,1.91127,1.91343,1.91104,1.91343,37000000.0
2007-11-30 00:30:00,1.91346,1.91453,1.91306,1.91451,36000000.0
2007-11-30 00:35:00,1.9146,1.91512,1.91234,1.91245,36000000.0
2007-11-30 00:40:00,1.91237,1.91282,1.91135,1.91159,40000000.0
2007-11-30 00:45:00,1.91142,1.91169,1.90989,1.91151,40000000.0
2007-11-30 00:50:00,1.91147,1.9115,1.91062,1.91062,36000000.0
2007-11-30 00:55:00,1.91081,1.91208,1.91081,1.91118,36000000.0
2007-11-30 01:00:00,1.911,1.91112,1.91044,1.91081,41000000.0
2007-11-30 01:05:00,1.91087,1.91183,1.91061,1.91123,41000000.0
2007-11-30 01:10:00,1.91104,1.91196,1.91095,1.91095,45000000.0
2007-11-30 01:15:00,1.91087,1.91226,1.91085,1.91203,41000000.0
2007-11-30 01:20:00,1.91174,1.91261,1.91134,1.91144,36000000.0
2007-11-30 01:25:00,1.91154,1.91165,1.91053,1.91097,36000000.0
2007-11-30 01:30:00,1.91107,1.91375,1.91107,1.91375,40000000.0
2007-11-30 01:35:00,1.9138,1.91395,1.91284,1.91286,37000000.0
2007-11-30 01:40:00,1.91342,1.91388,1.91123,1.91346,39000000.0
2007-11-30 01:45:00,1.91336,1.91369,1.91313,1.91332,41000000.0
2007-11-30 01:50:00,1.91299,1.91399,1.91233,1.91373,43000000.0
2007-11-30 01:55:00,1.91337,1.91364,1.91104,1.91324,44000000.0
2007-11-30 02:00:00,1.91317,1.91317,1.91224,1.91238,59000000.0
2007-11-30 02:05:00,1.913,1.91348,1.91299,1.91331,55000000.0
2007-11-30 02:10:00,1.91332,1.91588,1.91332,1.91542,43000000.0
2007-11-30 02:15:00,1.91523,1.91571,1.915,1.9157,40000000.0
2007-11-30 02:20:00,1.91577,1.91598,1.91529,1.91579,48000000.0
2007-11-30 02:25:00,1.91576,1.9169,1.91537,1.91638,71000000.0
2007-11-30 02:30:00,1.91631,1.91638,1.91461,1.91495,57000000.0
2007-11-30 02:35:00,1.91491,1.91566,1.91451,1.91545,42000000.0
2007-11-30 02:40:00,1.91561,1.91594,1.91511,1.9152,46000000.0
2007-11-30 02:45:00,1.91522,1.91543,1.91368,1.91385,47000000.0
2007-11-30 02:50:00,1.91372,1.91372,1.91191,1.9131,43000000.0
2007-11-30 02:55:00,1.91274,1.91311,1.91096,1.91126,54000000.0
2007-11-30 03:00:00,1.9113,1.91157,1.90924,1.90925,43000000.0
2007-11-30 03:05:00,1.90938,1.90984,1.90894,1.90922,46000000.0
2007-11-30 03:10:00,1.90945,1.91103,1.90945,1.91103,51000000.0
2007-11-30 03:15:00,1.91084,1.91119,1.91018,1.91093,41000000.0
2007-11-30 03:20:00,1.91083,1.91184,1.90881,1.91099,38000000.0
2007-11-30 03:25:00,1.91114,1.91114,1.90929,1.90929,53000000.0
2007-11-30 03:30:00,1.90895,1.90953,1.90815,1.90889,46000000.0
2007-11-30 03:35:00,1.90903,1.9096,1.90862,1.9096,36000000.0
2007-11-30 03:40:00,1.90976,1.90976,1.90902,1.90945,42000000.0
2007-11-30 03:45:00,1.90993,1.91005,1.90907,1.90907,58000000.0
2007-11-30 03:50:00,1.90919,1.90989,1.90896,1.90957,43000000.0
2007-11-30 03:55:00,1.90909,1.9096,1.90806,1.90946,46000000.0
2007-11-30 04:00:00,1.90962,1.91022,1.90892,1.90946,72000000.0
2007-11-30 04:05:00,1.90957,1.91132,1.90957,1.91106,42000000.0
2007-11-30 04:10:00,1.91061,1.91148,1.91055,1.91133,43000000.0
2007-11-30 04:15:00,1.9113,1.9115,1.91016,1.911,64000000.0
2007-11-30 04:20:00,1.91112,1.91122,1.91078,1.91098,48000000.0
2007-11-30 04:25:00,1.91085,1.91104,1.91054,1.91067,56000000.0
2007-11-30 04:30:00,1.91051,1.91228,1.91051,1.91136,60000000.0
2007-11-30 04:35:00,1.91165,1.91237,1.91159,1.91193,38000000.0
2007-11-30 04:40:00,1.91243,1.91271,1.91169,1.91271,46000000.0
2007-11-30 04:45:00,1.91285,1.91285,1.91197,1.912,40000000.0
2007-11-30 04:50:00,1.91197,1.91289,1.91155,1.91284,49000000.0
2007-11-30 04:55:00,1.91291,1.91301,1.9118,1.91193,49000000.0
2007-11-30 05:00:00,1.91207,1.91272,1.91133,1.91151,40000000.0
2007-11-30 05:05:00,1.91169,1.91178,1.91051,1.91101,51000000.0
2007-11-30 05:10:00,1.91108,1.91126,1.9098,1.9098,60000000.0
2007-11-30 05:15:00,1.90961,1.91022,1.90691,1.90691,53000000.0
2007-11-30 05:20:00,1.90679,1.90696,1.9061,1.90664,75000000.0
2007-11-30 05:25:00,1.90627,1.90639,1.90512,1.90512,125000000.0
2007-11-30 05:30:00,1.90519,1.90658,1.90433,1.90534,43000000.0
2007-11-30 05:35:00,1.90567,1.90794,1.90567,1.90708,54000000.0
2007-11-30 05:40:00,1.90713,1.90713,1.90561,1.90561,51000000.0
2007-11-30 05:45:00,1.906,1.90698,1.90556,1.90583,57000000.0
2007-11-30 05:50:00,1.90584,1.90641,1.90525,1.90542,82000000.0
2007-11-30 05:55:00,1.90531,1.90701,1.90531,1.90661,86000000.0
2007-11-30 06:00:00,1.90654,1.90667,1.90532,1.90539,72000000.0
2007-11-30 06:05:00,1.90563,1.90642,1.90545,1.90575,45000000.0
2007-11-30 06:10:00,1.90576,1.906,1.90515,1.90555,47000000.0
2007-11-30 06:15:00,1.90566,1.90586,1.90526,1.90551,61000000.0
2007-11-30 06:20:00,1.9055,1.90605,1.90481,1.905,77000000.0
2007-11-30 06:25:00,1.90449,1.90481,1.90448,1.90461,41000000.0
2007-11-30 06:30:00,1.90472,1.90491,1.90394,1.90437,88000000.0
2007-11-30 06:35:00,1.9044,1.90575,1.90432,1.90545,45000000.0
2007-11-30 06:40:00,1.90555,1.90757,1.90526,1.9074,42000000.0
2007-11-30 06:45:00,1.90784,1.90784,1.90491,1.90694,39000000.0
2007-11-30 06:50:00,1.90736,1.90768,1.90635,1.90649,46000000.0
2007-11-30 06:55:00,1.90645,1.90716,1.90645,1.90704,55000000.0
2007-11-30 07:00:00,1.90666,1.90723,1.90617,1.90622,56000000.0
2007-11-30 07:05:00,1.90651,1.90763,1.90605,1.90763,58000000.0
2007-11-30 07:10:00,1.9077,1.90805,1.90712,1.90724,61000000.0
2007-11-30 07:15:00,1.90717,1.9087,1.90686,1.9087,47000000.0
2007-11-30 07:20:00,1.90867,1.90867,1.90763,1.90824,60000000.0
2007-11-30 07:25:00,1.90816,1.90859,1.90702,1.90702,106000000.0
2007-11-30 07:30:00,1.90683,1.90783,1.90675,1.9077,76000000.0
2007-11-30 07:35:00,1.90801,1.90801,1.90468,1.90525,56000000.0
2007-11-30 07:40:00,1.90517,1.90703,1.90517,1.90661,73000000.0
2007-11-30 07:45:00,1.9062,1.90778,1.9062,1.90755,65000000.0
2007-11-30 07:50:00,1.90714,1.9081,1.90688,1.9081,97000000.0
2007-11-30 07:55:00,1.90816,1.90883,1.90725,1.90883,101000000.0
2007-11-30 08:00:00,1.90817,1.90848,1.90769,1.90842,106000000.0
2007-11-30 08:05:00,1.90822,1.90864,1.90751,1.90835,93000000.0
2007-11-30 08:10:00,1.90838,1.90864,1.90785,1.90813,118000000.0
2007-11-30 08:15:00,1.90866,1.9093,1.90763,1.90809,94000000.0
2007-11-30 08:20:00,1.90819,1.91013,1.90797,1.90887,91000000.0
2007-11-30 08:25:00,1.90919,1.90943,1.90826,1.90829,154000000.0
2007-11-30 08:30:00,1.90788,1.90889,1.90773,1.90816,216000000.0
2007-11-30 08:35:00,1.90788,1.90859,1.90771,1.90855,120000000.0
2007-11-30 08:40:00,1.90856,1.90981,1.90833,1.90981,123000000.0
2007-11-30 08:45:00,1.90981,1.90987,1.9089,1.90949,148000000.0
2007-11-30 08:50:00,1.9099,1.9104,1.90939,1.90976,232000000.0
2007-11-30 08:55:00,1.90966,1.91,1.90867,1.91,129000000.0
2007-11-30 09:00:00,1.91009,1.91025,1.90969,1.91008,98000000.0
2007-11-30 09:05:00,1.91022,1.91022,1.90901,1.90901,129000000.0
2007-11-30 09:10:00,1.90905,1.90953,1.90893,1.90953,216000000.0
2007-11-30 09:15:00,1.90964,1.91138,1.90964,1.91011,232000000.0
2007-11-30 09:20:00,1.90987,1.91161,1.9093,1.91118,273000000.0
2007-11-30 09:25:00,1.911,1.91115,1.90976,1.90998,194000000.0
2007-11-30 09:30:00,1.91011,1.91097,1.91009,1.91069,151000000.0
2007-11-30 09:35:00,1.9108,1.91144,1.91027,1.9111,228000000.0
2007-11-30 09:40:00,1.91072,1.91072,1.90844,1.90844,226000000.0
2007-11-30 09:45:00,1.90831,1.90831,1.90711,1.90711,136000000.0
2007-11-30 09:50:00,1.90654,1.90848,1.90649,1.90848,196000000.0
2007-11-30 09:55:00,1.90854,1.9104,1.90821,1.90994,190000000.0
2007-11-30 10:00:00,1.90965,1.90965,1.90768,1.90773,196000000.0
2007-11-30 10:05:00,1.90756,1.90859,1.90717,1.90859,232000000.0
2007-11-30 10:10:00,1.90875,1.90939,1.90868,1.90934,303000000.0
2007-11-30 10:15:00,1.90918,1.9103,1.909,1.90974,225000000.0
2007-11-30 10:20:00,1.90971,1.90971,1.90797,1.90843,233000000.0
2007-11-30 10:25:00,1.90884,1.90931,1.90737,1.90927,301000000.0
2007-11-30 10:30:00,1.90978,1.91197,1.90966,1.91116,157000000.0
2007-11-30 10:35:00,1.91113,1.91135,1.91072,1.9112,140000000.0
2007-11-30 10:40:00,1.91122,1.91148,1.91049,1.91096,139000000.0
2007-11-30 10:45:00,1.91123,1.9114,1.91062,1.9114,165000000.0
2007-11-30 10:50:00,1.91172,1.91214,1.91082,1.91208,206000000.0
2007-11-30 10:55:00,1.91203,1.91229,1.9104,1.91058,176000000.0
2007-11-30 11:00:00,1.91083,1.91124,1.90955,1.91015,178000000.0
2007-11-30 11:05:00,1.91033,1.91128,1.91019,1.91045,142000000.0
2007-11-30 11:10:00,1.91058,1.91077,1.90914,1.90935,236000000.0
2007-11-30 11:15:00,1.90931,1.90931,1.90651,1.90741,218000000.0
2007-11-30 11:20:00,1.90772,1.90791,1.90737,1.90752,229000000.0
2007-11-30 11:25:00,1.9075,1.90774,1.90692,1.90712,183000000.0
2007-11-30 11:30:00,1.9073,1.90797,1.90701,1.90722,173000000.0
2007-11-30 11:35:00,1.90707,1.90788,1.90688,1.90772,231000000.0
2007-11-30 11:40:00,1.90763,1.90872,1.9068,1.9083,185000000.0
2007-11-30 11:45:00,1.90848,1.90954,1.90815,1.90954,169000000.0
2007-11-30 11:50:00,1.90964,1.91014,1.90947,1.90969,188000000.0
2007-11-30 11:55:00,1.90961,1.90965,1.90719,1.90766,200000000.0
2007-11-30 12:00:00,1.90755,1.908,1.90585,1.90666,150000000.0
2007-11-30 12:05:00,1.90647,1.90759,1.90619,1.90693,112000000.0
2007-11-30 12:10:00,1.907,1.90844,1.907,1.90807,149000000.0
2007-11-30 12:15:00,1.90819,1.91002,1.90819,1.90891,180000000.0
2007-11-30 12:20:00,1.9086,1.90973,1.90842,1.90968,178000000.0
2007-11-30 12:25:00,1.90962,1.91108,1.90845,1.90845,208000000.0
2007-11-30 12:30:00,1.91011,1.91088,1.90841,1.91038,188000000.0
2007-11-30 12:35:00,1.91049,1.91075,1.90981,1.90984,110000000.0
2007-11-30 12:40:00,1.90971,1.91087,1.90958,1.91068,82000000.0
2007-11-30 12:45:00,1.91072,1.9117,1.91067,1.91125,160000000.0
2007-11-30 12:50:00,1.91128,1.91154,1.91003,1.91036,129000000.0
2007-11-30 12:55:00,1.9103,1.91071,1.9096,1.91043,131000000.0
2007-11-30 13:00:00,1.91034,1.91097,1.91032,1.91085,91000000.0
2007-11-30 13:05:00,1.91085,1.911,1.90961,1.90961,126000000.0
2007-11-30 13:10:00,1.90939,1.91029,1.90921,1.90935,104000000.0
2007-11-30 13:15:00,1.90946,1.91017,1.90946,1.91003,141000000.0
2007-11-30 13:20:00,1.91012,1.91081,1.91006,1.91034,165000000.0
2007-11-30 13:25:00,1.91009,1.91065,1.91006,1.91033,128000000.0
2007-11-30 13:30:00,1.91009,1.91009,1.90862,1.90883,118000000.0
2007-11-30 13:35:00,1.90859,1.909,1.90759,1.909,143000000.0
2007-11-30 13:40:00,1.90911,1.90912,1.90851,1.90851,145000000.0
2007-11-30 13:45:00,1.90838,1.90898,1.90833,1.90869,101000000.0
2007-11-30 13:50:00,1.90873,1.90965,1.90862,1.90913,144000000.0
2007-11-30 13:55:00,1.90919,1.91085,1.90883,1.91085,144000000.0
2007-11-30 14:00:00,1.91099,1.91233,1.91099,1.91218,124000000.0
2007-11-30 14:05:00,1.912,1.91252,1.91147,1.91212,128000000.0
2007-11-30 14:10:00,1.91183,1.91198,1.90975,1.90975,104000000.0
2007-11-30 14:15:00,1.90943,1.9097,1.90846,1.90854,86000000.0
2007-11-30 14:20:00,1.90837,1.90837,1.90626,1.90658,84000000.0
2007-11-30 14:25:00,1.90682,1.90712,1.90625,1.90712,75000000.0
2007-11-30 14:30:00,1.90721,1.90751,1.90719,1.90723,67000000.0
2007-11-30 14:35:00,1.90736,1.90764,1.90624,1.90764,41000000.0
2007-11-30 14:40:00,1.90747,1.90756,1.90577,1.90731,43000000.0
2007-11-30 14:45:00,1.90707,1.90838,1.90684,1.90815,41000000.0
2007-11-30 14:50:00,1.90824,1.90871,1.90787,1.90813,39000000.0
2007-11-30 14:55:00,1.90764,1.90989,1.90743,1.90989,38000000.0
2007-11-30 15:00:00,1.91007,1.91015,1.90868,1.90868,37000000.0
2007-11-30 15:05:00,1.9089,1.90919,1.90833,1.90904,41000000.0
2007-11-30 15:10:00,1.90885,1.90974,1.90877,1.9096,47000000.0
2007-11-30 15:15:00,1.90948,1.91101,1.90944,1.91087,41000000.0
2007-11-30 15:20:00,1.91074,1.91137,1.91034,1.9106,42000000.0
2007-11-30 15:25:00,1.91057,1.91077,1.90982,1.91077,39000000.0
2007-11-30 15:30:00,1.9104,1.9108,1.90929,1.90974,45000000.0
2007-11-30 15:35:00,1.9097,1.91244,1.90958,1.91199,39000000.0
2007-11-30 15:40:00,1.91175,1.91175,1.90951,1.90963,44000000.0
2007-11-30 15:45:00,1.90974,1.9101,1.90876,1.909,40000000.0
2007-11-30 15:50:00,1.90881,1.90913,1.90788,1.90817,42000000.0
2007-11-30 15:55:00,1.90822,1.90879,1.90783,1.90788,43000000.0
2007-11-30 16:00:00,1.90824,1.90889,1.90778,1.90887,43000000.0
2007-11-30 16:05:00,1.90878,1.90878,1.90586,1.90664,44000000.0
2007-11-30 16:10:00,1.9066,1.90665,1.90544,1.90614,44000000.0
2007-11-30 16:15:00,1.9065,1.90652,1.90473,1.90526,47000000.0
2007-11-30 16:20:00,1.90517,1.9063,1.90498,1.90585,44000000.0
2007-11-30 16:25:00,1.90591,1.90745,1.90568,1.90727,43000000.0
2007-11-30 16:30:00,1.90718,1.90783,1.90718,1.90765,42000000.0
2007-11-30 16:35:00,1.9076,1.90806,1.90689,1.90737,38000000.0
2007-11-30 16:40:00,1.90765,1.90912,1.90735,1.90904,42000000.0
2007-11-30 16:45:00,1.90953,1.91076,1.90897,1.91017,47000000.0
2007-11-30 16:50:00,1.91032,1.91125,1.91,1.91,39000000.0
2007-11-30 16:55:00,1.90968,1.91074,1.90881,1.91074,44000000.0
2007-11-30 17:00:00,1.91124,1.91277,1.90951,1.91275,40000000.0
2007-11-30 17:05:00,1.91302,1.91305,1.91156,1.91305,44000000.0
2007-11-30 17:10:00,1.91332,1.91332,1.91232,1.91242,40000000.0
2007-11-30 17:15:00,1.91265,1.91341,1.91159,1.91198,40000000.0
2007-11-30 17:20:00,1.91163,1.91292,1.91137,1.91292,41000000.0
2007-11-30 17:25:00,1.91264,1.91282,1.91076,1.91076,38000000.0
2007-11-30 17:30:00,1.91082,1.9116,1.91049,1.91049,45000000.0
2007-11-30 17:35:00,1.90984,1.91092,1.90898,1.90939,36000000.0
2007-11-30 17:40:00,1.90923,1.91145,1.90841,1.91141,45000000.0
2007-11-30 17:45:00,1.91148,1.91288,1.91102,1.91102,37000000.0
2007-11-30 17:50:00,1.91124,1.91476,1.91124,1.9145,39000000.0
2007-11-30 17:55:00,1.91436,1.91441,1.91222,1.91406,44000000.0
2007-11-30 18:00:00,1.91357,1.91379,1.91227,1.91274,44000000.0
2007-11-30 18:05:00,1.91238,1.91449,1.91238,1.91449,44000000.0
2007-11-30 18:10:00,1.91453,1.91459,1.91334,1.91423,45000000.0
2007-11-30 18:15:00,1.91447,1.91598,1.91378,1.91509,46000000.0
2007-11-30 18:20:00,1.91588,1.91649,1.91415,1.91512,47000000.0
2007-11-30 18:25:00,1.91484,1.91497,1.91404,1.91442,36000000.0
2007-11-30 18:30:00,1.91447,1.91639,1.91388,1.91639,46000000.0
2007-11-30 18:35:00,1.9162,1.91629,1.91511,1.91519,38000000.0
2007-11-30 18:40:00,1.91527,1.91572,1.91482,1.91509,41000000.0
2007-11-30 18:45:00,1.91527,1.91721,1.91527,1.91556,44000000.0
2007-11-30 18:50:00,1.91559,1.91559,1.91416,1.91462,44000000.0
2007-11-30 18:55:00,1.91458,1.91495,1.91425,1.91461,41000000.0
2007-11-30 19:00:00,1.91498,1.91625,1.91498,1.91607,37000000.0
2007-11-30 19:05:00,1.91604,1.91818,1.91572,1.91818,40000000.0
2007-11-30 19:10:00,1.91855,1.92084,1.91833,1.91942,44000000.0
2007-11-30 19:15:00,1.91991,1.92326,1.91977,1.92239,47000000.0
2007-11-30 19:20:00,1.92269,1.92512,1.92238,1.92239,47000000.0
2007-11-30 19:25:00,1.92286,1.92468,1.92286,1.92444,41000000.0
2007-11-30 19:30:00,1.92467,1.92857,1.92467,1.92824,42000000.0
2007-11-30 19:35:00,1.92799,1.92809,1.92702,1.92763,38000000.0
2007-11-30 19:40:00,1.9278,1.92874,1.92748,1.92765,42000000.0
2007-11-30 19:45:00,1.92768,1.9282,1.92741,1.9275,40000000.0
2007-11-30 19:50:00,1.92745,1.92772,1.9258,1.92743,36000000.0
2007-11-30 19:55:00,1.92723,1.92735,1.92547,1.92562,41000000.0
2007-11-30 20:00:00,1.92539,1.92573,1.92395,1.92539,39000000.0
2007-11-30 20:05:00,1.92514,1.92655,1.92503,1.92655,45000000.0
2007-11-30 20:10:00,1.92623,1.92636,1.92505,1.92542,40000000.0
2007-11-30 20:15:00,1.92516,1.92745,1.92465,1.92743,42000000.0
2007-11-30 20:20:00,1.9279,1.92821,1.92751,1.92821,40000000.0
2007-11-30 20:25:00,1.92821,1.9284,1.92646,1.92707,43000000.0
2007-11-30 20:30:00,1.92729,1.92729,1.92641,1.92707,37000000.0
2007-11-30 20:35:00,1.92761,1.92761,1.92407,1.9245,46000000.0
2007-11-30 20:40:00,1.92499,1.92649,1.92473,1.92603,45000000.0
2007-11-30 20:45:00,1.92509,1.92606,1.92487,1.92604,39000000.0
2007-11-30 20:50:00,1.92589,1.9267,1.92535,1.9267,50000000.0
2007-11-30 20:55:00,1.9264,1.92799,1.92592,1.92799,38000000.0
2007-11-30 21:00:00,1.9277,1.92882,1.92646,1.92733,36000000.0
2007-11-30 21:05:00,1.92642,1.92711,1.92532,1.92556,43000000.0
2007-11-30 21:10:00,1.92576,1.92576,1.92477,1.92501,41000000.0
2007-11-30 21:15:00,1.92502,1.92524,1.92411,1.92442,42000000.0
2007-11-30 21:20:00,1.92422,1.92468,1.92324,1.92464,49000000.0
2007-11-30 21:25:00,1.92442,1.92442,1.92319,1.92382,36000000.0
2007-11-30 21:30:00,1.92352,1.92353,1.92287,1.92301,45000000.0
2007-11-30 21:35:00,1.92314,1.92348,1.92202,1.92348,44000000.0
2007-11-30 21:40:00,1.92304,1.92304,1.92212,1.92241,40000000.0
2007-11-30 21:45:00,1.92229,1.92285,1.92191,1.92284,42000000.0
2007-11-30 21:50:00,1.92293,1.92318,1.92161,1.92215,36000000.0
2007-11-30 21:55:00,1.92207,1.92276,1.92169,1.92194,37000000.0
2007-11-30 22:00:00,1.92188,1.92246,1.92104,1.92221,42000000.0
2007-11-30 22:05:00,1.92249,1.92254,1.92157,1.92219,42000000.0
2007-11-30 22:10:00,1.92191,1.922,1.9201,1.9201,42000000.0
2007-11-30 22:15:00,1.91971,1.91971,1.91878,1.91958,40000000.0
2007-11-30 22:20:00,1.91974,1.92012,1.91971,1.92005,39000000.0
2007-11-30 22:25:00,1.91992,1.92017,1.91973,1.91989,37000000.0
2007-11-30 22:30:00,1.91988,1.91992,1.91922,1.91935,38000000.0
2007-11-30 22:35:00,1.91927,1.91943,1.91888,1.91909,43000000.0
2007-11-30 22:40:00,1.91939,1.91978,1.91901,1.91901,40000000.0
2007-11-30 22:45:00,1.91901,1.91923,1.91817,1.91821,45000000.0
2007-11-30 22:50:00,1.91848,1.91924,1.91838,1.91872,40000000.0
2007-11-30 22:55:00,1.91849,1.91871,1.91745,1.91804,35000000.0
2007-11-30 23:00:00,1.91779,1.91821,1.91612,1.91813,39000000.0
2007-11-30 23:05:00,1.91815,1.91815,1.91397,1.91496,42000000.0
2007-11-30 23:10:00,1.91498,1.91529,1.91455,1.91506,43000000.0
2007-11-30 23:15:00,1.91479,1.91509,1.9127,1.91438,41000000.0
2007-11-30 23:20:00,1.91441,1.91507,1.91418,1.91439,44000000.0
2007-11-30 23:25:00,1.9142,1.91496,1.9142,1.91493,43000000.0
2007-11-30 23:30:00,1.91498,1.91507,1.91414,1.91417,41000000.0
2007-11-30 23:35:00,1.91504,1.91504,1.91244,1.91254,43000000.0
2007-11-30 23:40:00,1.9124,1.91376,1.9124,1.91335,34000000.0
2007-11-30 23:45:00,1.91316,1.91329,1.91273,1.913,40000000.0
2007-11-30 23:50:00,1.91306,1.91376,1.91113,1.91376,41000000.0
2007-11-30 23:55:00,1.91307,1.91445,1.91278,1.91303,41000000.0
2007-12-03 00:00:00,1.91835,1.9196,1.91833,1.91912,37000000.0
2007-12-03 00:05:00,1.91921,1.92008,1.91907,1.91976,44000000.0
2007-12-03 00:10:00,1.91981,1.91983,1.91789,1.91789,39000000.0
2007-12-03 00:15:00,1.9177,1.92045,1.91767,1.91902,42000000.0
2007-12-03 00:20:00,1.9196,1.91988,1.91908,1.91932,44000000.0
2007-12-03 00:25:00,1.91944,1.91994,1.91939,1.91939,37000000.0
2007-12-03 00:30:00,1.91963,1.92036,1.91924,1.91936,38000000.0
2007-12-03 00:35:00,1.91942,1.91987,1.91744,1.91928,36000000.0
2007-12-03 00:40:00,1.91897,1.91911,1.91835,1.91911,40000000.0
2007-12-03 00:45:00,1.91906,1.91959,1.91831,1.91867,40000000.0
2007-12-03 00:50:00,1.91861,1.91885,1.91838,1.91863,38000000.0
2007-12-03 00:55:00,1.91782,1.91782,1.91633,1.91633,36000000.0
2007-12-03 01:00:00,1.91653,1.91717,1.91596,1.91637,41000000.0
2007-12-03 01:05:00,1.91653,1.91676,1.91598,1.91655,41000000.0
2007-12-03 01:10:00,1.91699,1.91733,1.91678,1.91689,45000000.0
2007-12-03 01:15:00,1.91644,1.91699,1.91614,1.91614,41000000.0
2007-12-03 01:20:00,1.91632,1.91679,1.91627,1.91645,42000000.0
2007-12-03 01:25:00,1.91658,1.91747,1.91644,1.91711,36000000.0
2007-12-03 01:30:00,1.9172,1.9172,1.91673,1.91689,40000000.0
2007-12-03 01:35:00,1.91695,1.9172,1.91644,1.91704,37000000.0
2007-12-03 01:40:00,1.91692,1.91735,1.91659,1.91735,41000000.0
2007-12-03 01:45:00,1.91761,1.91797,1.91689,1.91782,41000000.0
2007-12-03 01:50:00,1.91785,1.918,1.91616,1.91639,43000000.0
2007-12-03 01:55:00,1.9167,1.91803,1.91509,1.91723,38000000.0
2007-12-03 02:00:00,1.91711,1.91787,1.91553,1.91615,36000000.0
2007-12-03 02:05:00,1.91638,1.91672,1.91588,1.91642,43000000.0
2007-12-03 02:10:00,1.91659,1.91676,1.91591,1.91591,41000000.0
2007-12-03 02:15:00,1.9163,1.91881,1.9163,1.91874,36000000.0
2007-12-03 02:20:00,1.91877,1.91899,1.91832,1.91846,37000000.0
2007-12-03 02:25:00,1.91844,1.91909,1.91775,1.91883,40000000.0
2007-12-03 02:30:00,1.91906,1.92049,1.9181,1.91932,36000000.0
2007-12-03 02:35:00,1.9191,1.9191,1.91748,1.91773,36000000.0
2007-12-03 02:40:00,1.91784,1.91789,1.91625,1.91655,41000000.0
2007-12-03 02:45:00,1.91661,1.91677,1.91534,1.91566,45000000.0
2007-12-03 02:50:00,1.91552,1.918,1.91552,1.91692,41000000.0
2007-12-03 02:55:00,1.91624,1.91665,1.91566,1.91568,41000000.0
2007-12-03 03:00:00,1.91533,1.91565,1.91422,1.91492,36000000.0
2007-12-03 03:05:00,1.91492,1.91624,1.91426,1.91613,36000000.0
2007-12-03 03:10:00,1.91642,1.91667,1.91545,1.91599,40000000.0
2007-12-03 03:15:00,1.9161,1.9161,1.91434,1.91519,40000000.0
2007-12-03 03:20:00,1.91528,1.91539,1.91282,1.91469,36000000.0
2007-12-03 03:25:00,1.9145,1.91519,1.91434,1.91482,36000000.0
2007-12-03 03:30:00,1.91405,1.91459,1.9135,1.9135,37000000.0
2007-12-03 03:35:00,1.91376,1.91491,1.91376,1.91461,44000000.0
2007-12-03 03:40:00,1.91471,1.91518,1.91432,1.9145,42000000.0
2007-12-03 03:45:00,1.91464,1.91581,1.91464,1.91552,39000000.0
2007-12-03 03:50:00,1.9152,1.91602,1.91501,1.91602,41000000.0
2007-12-03 03:55:00,1.91615,1.918,1.91609,1.91778,37000000.0
2007-12-03 04:00:00,1.91758,1.92099,1.91731,1.92039,41000000.0
2007-12-03 04:05:00,1.92075,1.92108,1.91839,1.91974,41000000.0
2007-12-03 04:10:00,1.91968,1.92007,1.91923,1.91977,40000000.0
2007-12-03 04:15:00,1.9198,1.92076,1.91972,1.91982,34000000.0
2007-12-03 04:20:00,1.91973,1.92053,1.9183,1.91993,43000000.0
2007-12-03 04:25:00,1.91982,1.92092,1.91963,1.92092,41000000.0
2007-12-03 04:30:00,1.92072,1.92094,1.91867,1.92049,43000000.0
2007-12-03 04:35:00,1.92114,1.92173,1.9207,1.9211,44000000.0
2007-12-03 04:40:00,1.92108,1.92164,1.92038,1.92096,41000000.0
2007-12-03 04:45:00,1.9212,1.92324,1.9212,1.92317,43000000.0
2007-12-03 04:50:00,1.92348,1.924,1.92261,1.92268,42000000.0
2007-12-03 04:55:00,1.9224,1.92248,1.92105,1.9219,39000000.0
2007-12-03 05:00:00,1.92144,1.92211,1.92124,1.92211,35000000.0
2007-12-03 05:05:00,1.92188,1.92244,1.92168,1.92195,40000000.0
2007-12-03 05:10:00,1.92215,1.92339,1.92215,1.92291,45000000.0
2007-12-03 05:15:00,1.92296,1.92449,1.92284,1.92366,40000000.0
2007-12-03 05:20:00,1.92343,1.92362,1.92303,1.9232,43000000.0
2007-12-03 05:25:00,1.92343,1.92423,1.92266,1.92423,38000000.0
2007-12-03 05:30:00,1.92419,1.92454,1.92399,1.92424,37000000.0
2007-12-03 05:35:00,1.92475,1.92479,1.92296,1.92345,39000000.0
2007-12-03 05:40:00,1.92346,1.92373,1.92293,1.92373,40000000.0
2007-12-03 05:45:00,1.92353,1.92366,1.92224,1.92224,42000000.0
2007-12-03 05:50:00,1.9223,1.92259,1.92213,1.92235,42000000.0
2007-12-03 05:55:00,1.92243,1.92342,1.9224,1.92322,42000000.0
2007-12-03 06:00:00,1.92314,1.92358,1.92288,1.9234,37000000.0
2007-12-03 06:05:00,1.92348,1.92356,1.92226,1.92236,36000000.0
2007-12-03 06:10:00,1.92219,1.92233,1.92105,1.92105,42000000.0
2007-12-03 06:15:00,1.92104,1.92129,1.92056,1.92128,40000000.0
2007-12-03 06:20:00,1.92153,1.92204,1.92126,1.92166,44000000.0
2007-12-03 06:25:00,1.92184,1.92184,1.92084,1.92087,45000000.0
2007-12-03 06:30:00,1.92092,1.92174,1.9207,1.92168,36000000.0
2007-12-03 06:35:00,1.92213,1.92213,1.92099,1.92133,49000000.0
2007-12-03 06:40:00,1.92157,1.92212,1.92139,1.92191,42000000.0
2007-12-03 06:45:00,1.92187,1.92272,1.92165,1.92243,41000000.0
2007-12-03 06:50:00,1.92223,1.92251,1.92145,1.92224,43000000.0
2007-12-03 06:55:00,1.92273,1.92317,1.92192,1.92205,36000000.0
2007-12-03 07:00:00,1.92198,1.92248,1.92189,1.92231,38000000.0
2007-12-03 07:05:00,1.92227,1.92263,1.92213,1.92239,50000000.0
2007-12-03 07:10:00,1.92227,1.92251,1.92216,1.92226,39000000.0
2007-12-03 07:15:00,1.92237,1.92268,1.92212,1.92237,45000000.0
2007-12-03 07:20:00,1.92232,1.92232,1.92111,1.92217,46000000.0
2007-12-03 07:25:00,1.92248,1.9226,1.92124,1.9214,37000000.0
2007-12-03 07:30:00,1.92157,1.92183,1.92113,1.92113,43000000.0
2007-12-03 07:35:00,1.9214,1.9216,1.92017,1.92035,40000000.0
2007-12-03 07:40:00,1.92038,1.92101,1.9194,1.9194,42000000.0
2007-12-03 07:45:00,1.91934,1.92003,1.91896,1.91987,40000000.0
2007-12-03 07:50:00,1.91997,1.9201,1.91887,1.91918,45000000.0
2007-12-03 07:55:00,1.91981,1.92035,1.91941,1.9196,39000000.0
2007-12-03 08:00:00,1.91884,1.919,1.91785,1.91821,41000000.0
2007-12-03 08:05:00,1.91833,1.91856,1.91782,1.91854,36000000.0
2007-12-03 08:10:00,1.91827,1.91901,1.91698,1.91901,40000000.0
2007-12-03 08:15:00,1.91898,1.91898,1.91755,1.9179,42000000.0
2007-12-03 08:20:00,1.91756,1.91831,1.91689,1.91716,38000000.0
2007-12-03 08:25:00,1.91747,1.91769,1.916,1.91727,42000000.0
2007-12-03 08:30:00,1.9175,1.91864,1.91621,1.91864,41000000.0
2007-12-03 08:35:00,1.9184,1.91923,1.91755,1.91875,47000000.0
2007-12-03 08:40:00,1.91876,1.91955,1.91866,1.91955,47000000.0
2007-12-03 08:45:00,1.9196,1.91978,1.91816,1.91944,44000000.0
2007-12-03 08:50:00,1.91931,1.92032,1.91897,1.91973,40000000.0
2007-12-03 08:55:00,1.91947,1.92167,1.91947,1.92017,37000000.0
2007-12-03 09:00:00,1.92065,1.92065,1.91751,1.91965,41000000.0
2007-12-03 09:05:00,1.91973,1.9202,1.91911,1.9198,44000000.0
2007-12-03 09:10:00,1.9201,1.92114,1.91938,1.91956,44000000.0
2007-12-03 09:15:00,1.91979,1.92027,1.91892,1.92025,41000000.0
2007-12-03 09:20:00,1.91987,1.92016,1.91857,1.91989,38000000.0
2007-12-03 09:25:00,1.91987,1.92108,1.91963,1.92073,46000000.0
2007-12-03 09:30:00,1.92083,1.92128,1.92018,1.92066,36000000.0
2007-12-03 09:35:00,1.92089,1.92266,1.92033,1.92255,47000000.0
2007-12-03 09:40:00,1.92242,1.92275,1.92181,1.92244,46000000.0
2007-12-03 09:45:00,1.9224,1.92248,1.92,1.92058,45000000.0
2007-12-03 09:50:00,1.92068,1.92101,1.92005,1.92012,44000000.0
2007-12-03 09:55:00,1.9196,1.91963,1.91899,1.91916,44000000.0
2007-12-03 10:00:00,1.91937,1.91937,1.91673,1.91724,44000000.0
2007-12-03 10:05:00,1.91723,1.91849,1.91723,1.91825,39000000.0
2007-12-03 10:10:00,1.91843,1.91875,1.91735,1.91809,37000000.0
2007-12-03 10:15:00,1.91802,1.91869,1.91784,1.91854,45000000.0
2007-12-03 10:20:00,1.91852,1.91867,1.91676,1.91685,36000000.0
2007-12-03 10:25:00,1.9166,1.91789,1.91637,1.91789,45000000.0
2007-12-03 10:30:00,1.91811,1.9182,1.91777,1.91811,38000000.0
2007-12-03 10:35:00,1.91826,1.91862,1.91763,1.9182,41000000.0
2007-12-03 10:40:00,1.91849,1.91849,1.91778,1.91827,40000000.0
2007-12-03 10:45:00,1.91813,1.91856,1.91781,1.91832,40000000.0
2007-12-03 10:50:00,1.91826,1.91865,1.91795,1.91838,44000000.0
2007-12-03 10:55:00,1.91848,1.91887,1.91589,1.91783,40000000.0
2007-12-03 11:00:00,1.91741,1.91741,1.91531,1.91666,44000000.0
2007-12-03 11:05:00,1.91702,1.91821,1.91616,1.91716,39000000.0
2007-12-03 11:10:00,1.91667,1.91667,1.91448,1.91504,47000000.0
2007-12-03 11:15:00,1.91524,1.91659,1.91462,1.91659,42000000.0
2007-12-03 11:20:00,1.91669,1.91703,1.91587,1.9166,38000000.0
2007-12-03 11:25:00,1.91657,1.91772,1.91614,1.91721,42000000.0
2007-12-03 11:30:00,1.91733,1.91857,1.91719,1.91845,43000000.0
2007-12-03 11:35:00,1.91846,1.91846,1.91702,1.91766,44000000.0
2007-12-03 11:40:00,1.91741,1.91809,1.91728,1.918,47000000.0
2007-12-03 11:45:00,1.91787,1.91792,1.91611,1.917,44000000.0
2007-12-03 11:50:00,1.91693,1.91695,1.91405,1.91434,44000000.0
2007-12-03 11:55:00,1.91426,1.91497,1.91373,1.91422,43000000.0
2007-12-03 12:00:00,1.91394,1.91559,1.91328,1.91559,43000000.0
2007-12-03 12:05:00,1.9151,1.9151,1.9135,1.91413,42000000.0
2007-12-03 12:10:00,1.9145,1.9145,1.91224,1.91276,40000000.0
2007-12-03 12:15:00,1.91247,1.91296,1.91225,1.91258,44000000.0
2007-12-03 12:20:00,1.91243,1.91255,1.90984,1.91224,39000000.0
2007-12-03 12:25:00,1.91227,1.9123,1.91151,1.91181,45000000.0
2007-12-03 12:30:00,1.91203,1.91258,1.91187,1.91214,39000000.0
2007-12-03 12:35:00,1.91217,1.91223,1.91169,1.9117,42000000.0
2007-12-03 12:40:00,1.91157,1.91396,1.91116,1.91396,41000000.0
2007-12-03 12:45:00,1.91397,1.91401,1.91179,1.91179,47000000.0
2007-12-03 12:50:00,1.91197,1.91267,1.91175,1.91267,41000000.0
2007-12-03 12:55:00,1.91278,1.91373,1.91271,1.91328,37000000.0
2007-12-03 13:00:00,1.91328,1.91412,1.91285,1.91409,38000000.0
2007-12-03 13:05:00,1.91417,1.91505,1.91408,1.91493,39000000.0
2007-12-03 13:10:00,1.91486,1.9158,1.91457,1.91469,41000000.0
2007-12-03 13:15:00,1.91452,1.9154,1.91452,1.91501,43000000.0
2007-12-03 13:20:00,1.91497,1.91528,1.91462,1.91462,41000000.0
2007-12-03 13:25:00,1.91397,1.91455,1.91346,1.91361,67000000.0
2007-12-03 13:30:00,1.91346,1.91368,1.91326,1.91356,75000000.0
2007-12-03 13:35:00,1.91361,1.91449,1.91361,1.91419,84000000.0
2007-12-03 13:40:00,1.91407,1.91441,1.91333,1.91335,86000000.0
2007-12-03 13:45:00,1.91295,1.9131,1.91259,1.9126,104000000.0
2007-12-03 13:50:00,1.91253,1.91256,1.91196,1.91204,128000000.0
2007-12-03 13:55:00,1.91201,1.91228,1.91143,1.91143,124000000.0
2007-12-03 14:00:00,1.9116,1.91185,1.91138,1.91138,144000000.0
2007-12-03 14:05:00,1.91132,1.91204,1.91132,1.91204,144000000.0
2007-12-03 14:10:00,1.91203,1.91223,1.91152,1.91179,101000000.0
2007-12-03 14:15:00,1.91172,1.91172,1.91097,1.91097,145000000.0
2007-12-03 14:20:00,1.91118,1.91211,1.91114,1.91187,143000000.0
2007-12-03 14:25:00,1.91191,1.91231,1.91159,1.91213,118000000.0
2007-12-03 14:30:00,1.91206,1.91273,1.91189,1.91232,128000000.0
2007-12-03 14:35:00,1.91234,1.91292,1.91196,1.91292,165000000.0
2007-12-03 14:40:00,1.91295,1.91348,1.91259,1.9134,141000000.0
2007-12-03 14:45:00,1.91346,1.91362,1.91309,1.91321,104000000.0
2007-12-03 14:50:00,1.91287,1.91372,1.91273,1.91309,126000000.0
2007-12-03 14:55:00,1.91325,1.91376,1.91288,1.91364,91000000.0
2007-12-03 15:00:00,1.91339,1.91446,1.9131,1.91446,131000000.0
2007-12-03 15:05:00,1.91459,1.91529,1.91442,1.91484,129000000.0
2007-12-03 15:10:00,1.91468,1.91493,1.9144,1.91489,160000000.0
2007-12-03 15:15:00,1.91504,1.91595,1.91481,1.91484,82000000.0
2007-12-03 15:20:00,1.91491,1.91498,1.91427,1.91427,110000000.0
2007-12-03 15:25:00,1.91435,1.91467,1.9128,1.91456,188000000.0
2007-12-03 15:30:00,1.91248,1.91467,1.91247,1.91445,208000000.0
2007-12-03 15:35:00,1.91444,1.91447,1.91347,1.91393,178000000.0
2007-12-03 15:40:00,1.91401,1.91401,1.91307,1.91318,180000000.0
2007-12-03 15:45:00,1.91319,1.9133,1.91261,1.91267,149000000.0
2007-12-03 15:50:00,1.9126,1.91292,1.91236,1.91269,112000000.0
2007-12-03 15:55:00,1.91238,1.91305,1.91236,1.91285,150000000.0
2007-12-03 16:00:00,1.91308,1.91309,1.91202,1.91238,200000000.0
2007-12-03 16:05:00,1.91256,1.91347,1.91256,1.91287,188000000.0
2007-12-03 16:10:00,1.91268,1.91445,1.91265,1.91394,169000000.0
2007-12-03 16:15:00,1.91399,1.91403,1.91375,1.91386,185000000.0
2007-12-03 16:20:00,1.91388,1.91411,1.91363,1.91404,231000000.0
2007-12-03 16:25:00,1.9139,1.91497,1.91371,1.91497,173000000.0
2007-12-03 16:30:00,1.9149,1.9149,1.91386,1.91439,183000000.0
2007-12-03 16:35:00,1.91438,1.91492,1.91384,1.91481,229000000.0
2007-12-03 16:40:00,1.915,1.91515,1.91414,1.91443,218000000.0
2007-12-03 16:45:00,1.91385,1.9147,1.91349,1.91349,236000000.0
2007-12-03 16:50:00,1.91335,1.91374,1.91235,1.91235,142000000.0
2007-12-03 16:55:00,1.91222,1.91233,1.91096,1.91106,178000000.0
2007-12-03 17:00:00,1.91164,1.91237,1.91125,1.91177,176000000.0
2007-12-03 17:05:00,1.91149,1.91211,1.91095,1.91118,206000000.0
2007-12-03 17:10:00,1.91154,1.9132,1.91154,1.91277,165000000.0
2007-12-03 17:15:00,1.91298,1.91326,1.91234,1.91242,139000000.0
2007-12-03 17:20:00,1.91239,1.91276,1.91152,1.91171,140000000.0
2007-12-03 17:25:00,1.91173,1.9122,1.91148,1.91154,157000000.0
2007-12-03 17:30:00,1.91127,1.91136,1.91042,1.91046,301000000.0
2007-12-03 17:35:00,1.91048,1.91147,1.91025,1.91139,233000000.0
2007-12-03 17:40:00,1.91131,1.91133,1.91071,1.9108,225000000.0
2007-12-03 17:45:00,1.91092,1.91099,1.90996,1.91063,303000000.0
2007-12-03 17:50:00,1.91045,1.91102,1.90916,1.9096,232000000.0
2007-12-03 17:55:00,1.9096,1.9096,1.90832,1.90911,196000000.0
2007-12-03 18:00:00,1.90911,1.90934,1.90807,1.90883,190000000.0
2007-12-03 18:05:00,1.9089,1.91035,1.9086,1.90995,196000000.0
2007-12-03 18:10:00,1.90999,1.91144,1.90993,1.91138,136000000.0
2007-12-03 18:15:00,1.91139,1.91187,1.91066,1.91105,226000000.0
2007-12-03 18:20:00,1.91123,1.91225,1.91065,1.91108,228000000.0
2007-12-03 18:25:00,1.91089,1.91124,1.91059,1.91119,151000000.0
2007-12-03 18:30:00,1.91129,1.91227,1.91075,1.91227,194000000.0
2007-12-03 18:35:00,1.91243,1.91323,1.91235,1.91277,273000000.0
2007-12-03 18:40:00,1.91312,1.9137,1.91281,1.91309,232000000.0
2007-12-03 18:45:00,1.91297,1.9139,1.91289,1.91327,216000000.0
2007-12-03 18:50:00,1.91316,1.91316,1.91251,1.91289,129000000.0
2007-12-03 18:55:00,1.91267,1.91271,1.91143,1.91143,98000000.0
2007-12-03 19:00:00,1.91139,1.91193,1.91118,1.91188,129000000.0
2007-12-03 19:05:00,1.9117,1.9128,1.91137,1.9128,232000000.0
2007-12-03 19:10:00,1.91303,1.91347,1.91251,1.91261,148000000.0
2007-12-03 19:15:00,1.91273,1.91407,1.91273,1.91369,123000000.0
2007-12-03 19:20:00,1.91366,1.91437,1.91342,1.91404,120000000.0
2007-12-03 19:25:00,1.91409,1.91592,1.9138,1.91438,216000000.0
2007-12-03 19:30:00,1.91427,1.91427,1.91303,1.91347,154000000.0
2007-12-03 19:35:00,1.9134,1.91389,1.91336,1.91365,91000000.0
2007-12-03 19:40:00,1.91343,1.91393,1.91282,1.91384,94000000.0
2007-12-03 19:45:00,1.91393,1.91419,1.9134,1.91364,118000000.0
2007-12-03 19:50:00,1.91361,1.91441,1.91313,1.9141,93000000.0
2007-12-03 19:55:00,1.91407,1.91536,1.91386,1.91468,106000000.0
2007-12-03 20:00:00,1.91406,1.91477,1.91367,1.91388,101000000.0
2007-12-03 20:05:00,1.91388,1.91427,1.91352,1.91387,97000000.0
2007-12-03 20:10:00,1.91385,1.91445,1.91384,1.91434,65000000.0
2007-12-03 20:15:00,1.91444,1.91688,1.9144,1.9163,70000000.0
2007-12-03 20:20:00,1.91577,1.91601,1.91544,1.91587,56000000.0
2007-12-03 20:25:00,1.91553,1.91586,1.91518,1.91518,76000000.0
2007-12-03 20:30:00,1.91507,1.91582,1.91501,1.91558,106000000.0
2007-12-03 20:35:00,1.91577,1.91672,1.91577,1.9167,60000000.0
2007-12-03 20:40:00,1.91669,1.91698,1.91636,1.91658,47000000.0
2007-12-03 20:45:00,1.91655,1.91686,1.9161,1.91615,61000000.0
2007-12-03 20:50:00,1.9162,1.91691,1.91583,1.91691,58000000.0
2007-12-03 20:55:00,1.91688,1.91729,1.91675,1.91717,56000000.0
2007-12-03 21:00:00,1.91718,1.91733,1.91594,1.91594,55000000.0
2007-12-03 21:05:00,1.91593,1.91599,1.91568,1.91592,46000000.0
2007-12-03 21:10:00,1.91598,1.91619,1.91362,1.91619,39000000.0
2007-12-03 21:15:00,1.91625,1.9165,1.91584,1.91627,42000000.0
2007-12-03 21:20:00,1.9161,1.91634,1.9159,1.91628,45000000.0
2007-12-03 21:25:00,1.91626,1.91701,1.91591,1.91684,88000000.0
2007-12-03 21:30:00,1.91727,1.91745,1.9164,1.91666,41000000.0
2007-12-03 21:35:00,1.91726,1.91726,1.91638,1.91647,77000000.0
2007-12-03 21:40:00,1.91637,1.91666,1.91602,1.9161,61000000.0
2007-12-03 21:45:00,1.91599,1.91658,1.91571,1.91571,47000000.0
2007-12-03 21:50:00,1.91579,1.91599,1.91533,1.9157,45000000.0
2007-12-03 21:55:00,1.91571,1.91585,1.91533,1.91573,72000000.0
2007-12-03 22:00:00,1.91626,1.91642,1.91562,1.91562,86000000.0
2007-12-03 22:05:00,1.91586,1.91685,1.91544,1.91685,82000000.0
2007-12-03 22:10:00,1.91713,1.91776,1.91712,1.91737,57000000.0
2007-12-03 22:15:00,1.91752,1.91769,1.91696,1.91731,51000000.0
2007-12-03 22:20:00,1.91727,1.91776,1.91672,1.91672,54000000.0
2007-12-03 22:25:00,1.91645,1.91998,1.91642,1.91974,43000000.0
2007-12-03 22:30:00,1.9194,1.92085,1.9191,1.92085,125000000.0
2007-12-03 22:35:00,1.92106,1.92123,1.91976,1.91976,75000000.0
2007-12-03 22:40:00,1.9198,1.92079,1.91977,1.92031,53000000.0
2007-12-03 22:45:00,1.92021,1.92052,1.91983,1.92015,60000000.0
2007-12-03 22:50:00,1.92038,1.92053,1.92004,1.92033,51000000.0
2007-12-03 22:55:00,1.92013,1.92071,1.91996,1.92027,40000000.0
2007-12-03 23:00:00,1.92029,1.9207,1.92009,1.92033,49000000.0
2007-12-03 23:05:00,1.91993,1.92026,1.9191,1.91953,49000000.0
2007-12-03 23:10:00,1.91896,1.9195,1.91831,1.91838,40000000.0
2007-12-03 23:15:00,1.91819,1.91938,1.91819,1.91938,46000000.0
2007-12-03 23:20:00,1.91928,1.92181,1.91892,1.92089,38000000.0
2007-12-03 23:25:00,1.92121,1.92193,1.92121,1.92193,56000000.0
2007-12-03 23:30:00,1.92199,1.92267,1.92135,1.92262,56000000.0
2007-12-03 23:35:00,1.92263,1.92362,1.92256,1.9232,48000000.0
2007-12-03 23:40:00,1.92302,1.92319,1.92252,1.92273,64000000.0
2007-12-03 23:45:00,1.92247,1.92252,1.92061,1.92111,43000000.0
2007-12-03 23:50:00,1.92132,1.92149,1.91931,1.91931,42000000.0
2007-12-03 23:55:00,1.91906,1.91965,1.91904,1.91929,72000000.0
2007-12-04 00:00:00,1.91922,1.91961,1.91879,1.9194,46000000.0
2007-12-04 00:05:00,1.91952,1.91978,1.91854,1.91884,43000000.0
2007-12-04 00:10:00,1.91866,1.91872,1.9167,1.91826,58000000.0
2007-12-04 00:15:00,1.91907,1.92016,1.91715,1.91853,42000000.0
2007-12-04 00:20:00,1.9187,1.91878,1.91786,1.91841,36000000.0
2007-12-04 00:25:00,1.91827,1.9185,1.91789,1.9181,46000000.0
2007-12-04 00:30:00,1.91812,1.91865,1.91668,1.91825,53000000.0
2007-12-04 00:35:00,1.91815,1.91843,1.91566,1.91781,38000000.0
2007-12-04 00:40:00,1.9176,1.9181,1.91708,1.91734,41000000.0
2007-12-04 00:45:00,1.91741,1.91855,1.91724,1.91757,51000000.0
2007-12-04 00:50:00,1.91727,1.91874,1.91727,1.91838,46000000.0
2007-12-04 00:55:00,1.91832,1.91845,1.91805,1.91845,43000000.0
2007-12-04 01:00:00,1.91849,1.91853,1.91754,1.91761,54000000.0
2007-12-04 01:05:00,1.91753,1.91776,1.91726,1.91726,43000000.0
2007-12-04 01:10:00,1.91753,1.91794,1.91741,1.9175,47000000.0
2007-12-04 01:15:00,1.91729,1.91743,1.9167,1.91723,46000000.0
2007-12-04 01:20:00,1.91732,1.91826,1.91668,1.91698,42000000.0
2007-12-04 01:25:00,1.91724,1.91728,1.91617,1.9166,57000000.0
2007-12-04 01:30:00,1.91663,1.91666,1.91572,1.91647,71000000.0
2007-12-04 01:35:00,1.9164,1.91678,1.91593,1.91671,48000000.0
2007-12-04 01:40:00,1.91676,1.91798,1.91639,1.91718,40000000.0
2007-12-04 01:45:00,1.9171,1.91777,1.91699,1.91763,43000000.0
2007-12-04 01:50:00,1.9177,1.91781,1.91708,1.91713,55000000.0
2007-12-04 01:55:00,1.91718,1.91725,1.91666,1.91708,59000000.0
2007-12-04 02:00:00,1.91738,1.91755,1.91558,1.917,36000000.0
2007-12-04 02:05:00,1.91711,1.91909,1.91693,1.91782,43000000.0
2007-12-04 02:10:00,1.91759,1.91875,1.91727,1.91812,37000000.0
2007-12-04 02:15:00,1.91802,1.91864,1.91785,1.91851,36000000.0
2007-12-04 02:20:00,1.91861,1.91892,1.91818,1.91836,39000000.0
2007-12-04 02:25:00,1.91815,1.9184,1.91759,1.91822,46000000.0
2007-12-04 02:30:00,1.91816,1.92094,1.91801,1.92094,36000000.0
2007-12-04 02:35:00,1.92072,1.92072,1.91807,1.91807,36000000.0
2007-12-04 02:40:00,1.91827,1.92127,1.91827,1.92086,32000000.0
2007-12-04 02:45:00,1.92104,1.92104,1.91875,1.91962,45000000.0
2007-12-04 02:50:00,1.91957,1.9209,1.91944,1.92081,41000000.0
2007-12-04 02:55:00,1.92016,1.92167,1.91939,1.9194,41000000.0
2007-12-04 03:00:00,1.91948,1.92178,1.91948,1.92126,36000000.0
2007-12-04 03:05:00,1.92088,1.92113,1.91992,1.92011,36000000.0
2007-12-04 03:10:00,1.92053,1.92182,1.92053,1.92172,38000000.0
2007-12-04 03:15:00,1.92191,1.92267,1.9218,1.92191,40000000.0
2007-12-04 03:20:00,1.92202,1.92337,1.92083,1.92282,36000000.0
2007-12-04 03:25:00,1.92359,1.92372,1.92136,1.92136,36000000.0
2007-12-04 03:30:00,1.9204,1.92132,1.91867,1.91867,38000000.0
2007-12-04 03:35:00,1.91855,1.92032,1.91855,1.91999,45000000.0
2007-12-04 03:40:00,1.9201,1.92077,1.91989,1.92066,42000000.0
2007-12-04 03:45:00,1.92082,1.92084,1.91949,1.91963,38000000.0
2007-12-04 03:50:00,1.91988,1.92063,1.91944,1.9203,41000000.0
2007-12-04 03:55:00,1.91993,1.91998,1.91893,1.91893,37000000.0
2007-12-04 04:00:00,1.91903,1.91981,1.91882,1.91948,41000000.0
2007-12-04 04:05:00,1.91933,1.91957,1.91753,1.91949,41000000.0
2007-12-04 04:10:00,1.91953,1.92022,1.91922,1.91941,40000000.0
2007-12-04 04:15:00,1.9189,1.91928,1.91853,1.91912,34000000.0
2007-12-04 04:20:00,1.91893,1.91929,1.91883,1.91929,43000000.0
2007-12-04 04:25:00,1.91916,1.91969,1.91866,1.91969,41000000.0
2007-12-04 04:30:00,1.9194,1.91984,1.91889,1.91904,43000000.0
2007-12-04 04:35:00,1.91886,1.91889,1.9183,1.91833,44000000.0
2007-12-04 04:40:00,1.91854,1.91889,1.91828,1.9188,41000000.0
2007-12-04 04:45:00,1.91879,1.91905,1.91763,1.91823,43000000.0
2007-12-04 04:50:00,1.91833,1.91929,1.91829,1.91894,42000000.0
2007-12-04 04:55:00,1.91897,1.92124,1.91844,1.92124,39000000.0
2007-12-04 05:00:00,1.92137,1.92142,1.92038,1.92078,35000000.0
2007-12-04 05:05:00,1.9211,1.92127,1.9188,1.91903,40000000.0
2007-12-04 05:10:00,1.91916,1.91987,1.9188,1.91983,45000000.0
2007-12-04 05:15:00,1.91936,1.91945,1.91879,1.91942,40000000.0
2007-12-04 05:20:00,1.91947,1.91951,1.9188,1.91896,43000000.0
2007-12-04 05:25:00,1.91888,1.91905,1.91811,1.91819,38000000.0
2007-12-04 05:30:00,1.91846,1.91963,1.91812,1.91887,37000000.0
2007-12-04 05:35:00,1.9193,1.91948,1.91832,1.91909,39000000.0
2007-12-04 05:40:00,1.91913,1.91954,1.91836,1.91854,38000000.0
2007-12-04 05:45:00,1.91861,1.91861,1.91788,1.91799,42000000.0
2007-12-04 05:50:00,1.91835,1.91889,1.91825,1.91849,42000000.0
2007-12-04 05:55:00,1.91845,1.91848,1.9171,1.91716,42000000.0
2007-12-04 06:00:00,1.91772,1.91814,1.91732,1.91761,37000000.0
2007-12-04 06:05:00,1.91751,1.91857,1.9173,1.9181,36000000.0
2007-12-04 06:10:00,1.91817,1.9196,1.91817,1.91819,42000000.0
2007-12-04 06:15:00,1.91819,1.91831,1.91746,1.91746,40000000.0
2007-12-04 06:20:00,1.91798,1.91798,1.91666,1.91761,44000000.0
2007-12-04 06:25:00,1.91766,1.9178,1.91724,1.91769,45000000.0
2007-12-04 06:30:00,1.9181,1.91858,1.91739,1.91858,36000000.0
2007-12-04 06:35:00,1.91826,1.91828,1.91738,1.91747,49000000.0
2007-12-04 06:40:00,1.91834,1.9185,1.91734,1.9181,42000000.0
2007-12-04 06:45:00,1.91815,1.92143,1.91815,1.92143,41000000.0
2007-12-04 06:50:00,1.92144,1.92558,1.92144,1.92536,43000000.0
2007-12-04 06:55:00,1.92559,1.92673,1.92534,1.92673,36000000.0
2007-12-04 07:00:00,1.92746,1.92746,1.92393,1.925,38000000.0
2007-12-04 07:05:00,1.92501,1.92534,1.92469,1.92498,50000000.0
2007-12-04 07:10:00,1.92488,1.92505,1.92316,1.92505,39000000.0
2007-12-04 07:15:00,1.92509,1.92695,1.92489,1.92675,45000000.0
2007-12-04 07:20:00,1.92676,1.9269,1.92467,1.92467,46000000.0
2007-12-04 07:25:00,1.92478,1.92582,1.92469,1.92582,37000000.0
2007-12-04 07:30:00,1.92572,1.92629,1.92521,1.92588,43000000.0
2007-12-04 07:35:00,1.92598,1.92651,1.92595,1.92651,40000000.0
2007-12-04 07:40:00,1.92657,1.92685,1.92583,1.92679,42000000.0
2007-12-04 07:45:00,1.92608,1.92678,1.92322,1.92406,40000000.0
2007-12-04 07:50:00,1.92405,1.92405,1.92229,1.92243,45000000.0
2007-12-04 07:55:00,1.9226,1.92299,1.92211,1.92233,39000000.0
2007-12-04 08:00:00,1.92217,1.92314,1.92217,1.92248,41000000.0
2007-12-04 08:05:00,1.92215,1.92215,1.92035,1.92067,36000000.0
2007-12-04 08:10:00,1.9205,1.92246,1.92042,1.92246,40000000.0
2007-12-04 08:15:00,1.92254,1.92318,1.92132,1.92132,42000000.0
2007-12-04 08:20:00,1.92101,1.92307,1.92101,1.92212,38000000.0
2007-12-04 08:25:00,1.92233,1.92259,1.92204,1.92249,42000000.0
2007-12-04 08:30:00,1.9223,1.92453,1.9223,1.92453,41000000.0
2007-12-04 08:35:00,1.92473,1.92483,1.9243,1.92452,47000000.0
2007-12-04 08:40:00,1.92442,1.92442,1.92126,1.92184,47000000.0
2007-12-04 08:45:00,1.92143,1.92209,1.92016,1.92162,44000000.0
2007-12-04 08:50:00,1.92193,1.92243,1.92095,1.92129,40000000.0
2007-12-04 08:55:00,1.92126,1.92343,1.9211,1.9233,37000000.0
2007-12-04 09:00:00,1.92334,1.92345,1.92133,1.92133,41000000.0
2007-12-04 09:05:00,1.92207,1.92333,1.92207,1.92262,44000000.0
2007-12-04 09:10:00,1.92276,1.92326,1.92259,1.92321,44000000.0
2007-12-04 09:15:00,1.92311,1.92429,1.92311,1.92319,41000000.0
2007-12-04 09:20:00,1.92269,1.92282,1.92145,1.92282,38000000.0
2007-12-04 09:25:00,1.92255,1.92318,1.92179,1.92308,46000000.0
2007-12-04 09:30:00,1.92318,1.92376,1.92304,1.92312,36000000.0
2007-12-04 09:35:00,1.92364,1.92413,1.92169,1.92379,47000000.0
2007-12-04 09:40:00,1.9238,1.92452,1.92306,1.92337,46000000.0
2007-12-04 09:45:00,1.92378,1.92474,1.92297,1.92384,45000000.0
2007-12-04 09:50:00,1.92452,1.92452,1.92255,1.92258,44000000.0
2007-12-04 09:55:00,1.92271,1.92271,1.92184,1.92218,44000000.0
2007-12-04 10:00:00,1.92223,1.92227,1.9198,1.9198,44000000.0
2007-12-04 10:05:00,1.91896,1.91921,1.91747,1.91751,39000000.0
2007-12-04 10:10:00,1.91775,1.91975,1.91725,1.91968,37000000.0
2007-12-04 10:15:00,1.91969,1.91981,1.91853,1.91867,45000000.0
2007-12-04 10:20:00,1.91813,1.91814,1.91743,1.91803,36000000.0
2007-12-04 10:25:00,1.91789,1.91815,1.91693,1.91775,45000000.0
2007-12-04 10:30:00,1.91803,1.91845,1.91712,1.91827,38000000.0
2007-12-04 10:35:00,1.91834,1.91958,1.91815,1.91954,41000000.0
2007-12-04 10:40:00,1.91949,1.92068,1.91948,1.9202,40000000.0
2007-12-04 10:45:00,1.91986,1.91986,1.91853,1.91967,40000000.0
2007-12-04 10:50:00,1.91959,1.92151,1.9193,1.9202,44000000.0
2007-12-04 10:55:00,1.9199,1.92087,1.91831,1.92078,40000000.0
2007-12-04 11:00:00,1.92095,1.92109,1.9193,1.92003,44000000.0
2007-12-04 11:05:00,1.92046,1.92136,1.92027,1.92136,39000000.0
2007-12-04 11:10:00,1.92169,1.92169,1.92004,1.92034,47000000.0
2007-12-04 11:15:00,1.92047,1.92052,1.91952,1.92047,42000000.0
2007-12-04 11:20:00,1.92044,1.9206,1.91999,1.9206,38000000.0
2007-12-04 11:25:00,1.92076,1.92086,1.91973,1.91973,42000000.0
2007-12-04 11:30:00,1.91969,1.91979,1.91744,1.91744,43000000.0
2007-12-04 11:35:00,1.91798,1.9181,1.91687,1.91708,44000000.0
2007-12-04 11:40:00,1.91718,1.91883,1.91718,1.91862,47000000.0
2007-12-04 11:45:00,1.91869,1.9195,1.9184,1.91949,44000000.0
2007-12-04 11:50:00,1.91944,1.91944,1.91816,1.91874,44000000.0
2007-12-04 11:55:00,1.9187,1.91903,1.91835,1.9186,43000000.0
2007-12-04 12:00:00,1.91895,1.91917,1.91846,1.91865,43000000.0
2007-12-04 12:05:00,1.91861,1.91942,1.91851,1.91935,42000000.0
2007-12-04 12:10:00,1.9194,1.92165,1.91915,1.92165,40000000.0
2007-12-04 12:15:00,1.92147,1.92161,1.91984,1.9204,44000000.0
2007-12-04 12:20:00,1.91999,1.92094,1.91818,1.92094,39000000.0
2007-12-04 12:25:00,1.92112,1.9214,1.9206,1.92095,45000000.0
2007-12-04 12:30:00,1.92093,1.92103,1.92024,1.92086,39000000.0
2007-12-04 12:35:00,1.92078,1.92098,1.9203,1.9203,42000000.0
2007-12-04 12:40:00,1.9209,1.92177,1.9209,1.92177,41000000.0
2007-12-04 12:45:00,1.92178,1.92278,1.9212,1.9212,47000000.0
2007-12-04 12:50:00,1.92018,1.92116,1.92018,1.92082,41000000.0
2007-12-04 12:55:00,1.92081,1.92083,1.91842,1.91842,37000000.0
2007-12-04 13:00:00,1.91861,1.91865,1.91734,1.91748,38000000.0
2007-12-04 13:05:00,1.91794,1.92069,1.91778,1.92057,39000000.0
2007-12-04 13:10:00,1.92088,1.92301,1.92088,1.92263,41000000.0
2007-12-04 13:15:00,1.92236,1.92319,1.92232,1.92267,43000000.0
2007-12-04 13:20:00,1.92279,1.92327,1.92236,1.92317,41000000.0
2007-12-04 13:25:00,1.9231,1.92325,1.92273,1.92292,67000000.0
2007-12-04 13:30:00,1.92268,1.92472,1.9225,1.92472,75000000.0
2007-12-04 13:35:00,1.92479,1.92479,1.92398,1.9244,84000000.0
2007-12-04 13:40:00,1.92419,1.92459,1.92405,1.92425,86000000.0
2007-12-04 13:45:00,1.92459,1.92477,1.92413,1.92431,104000000.0
2007-12-04 13:50:00,1.92468,1.92563,1.92439,1.92534,128000000.0
2007-12-04 13:55:00,1.92515,1.92687,1.92492,1.92687,124000000.0
2007-12-04 14:00:00,1.92696,1.92817,1.92677,1.92811,144000000.0
2007-12-04 14:05:00,1.92796,1.92908,1.92757,1.92757,144000000.0
2007-12-04 14:10:00,1.92733,1.92796,1.92686,1.92788,101000000.0
2007-12-04 14:15:00,1.92801,1.92847,1.92763,1.92841,145000000.0
2007-12-04 14:20:00,1.92824,1.92843,1.92743,1.92775,143000000.0
2007-12-04 14:25:00,1.92776,1.92776,1.92654,1.9275,118000000.0
2007-12-04 14:30:00,1.92747,1.92844,1.92746,1.9283,128000000.0
2007-12-04 14:35:00,1.92839,1.92894,1.92743,1.92758,165000000.0
2007-12-04 14:40:00,1.92768,1.92865,1.92761,1.92816,141000000.0
2007-12-04 14:45:00,1.92809,1.92917,1.92773,1.92891,104000000.0
2007-12-04 14:50:00,1.92857,1.93004,1.92851,1.92989,126000000.0
2007-12-04 14:55:00,1.92985,1.93081,1.92942,1.92979,91000000.0
2007-12-04 15:00:00,1.9299,1.9317,1.92958,1.93127,131000000.0
2007-12-04 15:05:00,1.93126,1.9321,1.93123,1.93208,129000000.0
2007-12-04 15:10:00,1.93193,1.93257,1.93157,1.93255,160000000.0
2007-12-04 15:15:00,1.93218,1.93295,1.93218,1.93258,82000000.0
2007-12-04 15:20:00,1.93307,1.93353,1.93254,1.93269,110000000.0
2007-12-04 15:25:00,1.93266,1.93419,1.93208,1.93383,188000000.0
2007-12-04 15:30:00,1.93161,1.93376,1.93097,1.93248,208000000.0
2007-12-04 15:35:00,1.93235,1.93369,1.93223,1.93333,178000000.0
2007-12-04 15:40:00,1.9334,1.93435,1.9334,1.93401,180000000.0
2007-12-04 15:45:00,1.93389,1.93389,1.93296,1.93311,149000000.0
2007-12-04 15:50:00,1.93307,1.93324,1.93267,1.93302,112000000.0
2007-12-04 15:55:00,1.93265,1.93306,1.93258,1.93295,150000000.0
2007-12-04 16:00:00,1.93318,1.93559,1.93318,1.93428,200000000.0
2007-12-04 16:05:00,1.93474,1.93571,1.93472,1.9352,188000000.0
2007-12-04 16:10:00,1.93526,1.93574,1.93447,1.93473,169000000.0
2007-12-04 16:15:00,1.93493,1.93498,1.93396,1.93498,185000000.0
2007-12-04 16:20:00,1.9351,1.9369,1.93504,1.9369,231000000.0
2007-12-04 16:25:00,1.93698,1.93732,1.93615,1.93655,173000000.0
2007-12-04 16:30:00,1.93651,1.93665,1.93501,1.93586,183000000.0
2007-12-04 16:35:00,1.93638,1.93842,1.93599,1.93805,229000000.0
2007-12-04 16:40:00,1.9378,1.9378,1.93589,1.93631,218000000.0
2007-12-04 16:45:00,1.93653,1.93875,1.93653,1.93805,236000000.0
2007-12-04 16:50:00,1.9382,1.94004,1.9382,1.93961,142000000.0
2007-12-04 16:55:00,1.93945,1.93984,1.93855,1.93955,178000000.0
2007-12-04 17:00:00,1.93954,1.93995,1.93732,1.93732,176000000.0
2007-12-04 17:05:00,1.93725,1.93852,1.93652,1.93825,206000000.0
2007-12-04 17:10:00,1.93727,1.93727,1.93348,1.93348,165000000.0
2007-12-04 17:15:00,1.93388,1.93575,1.93388,1.93469,139000000.0
2007-12-04 17:20:00,1.93417,1.93494,1.93168,1.93168,140000000.0
2007-12-04 17:25:00,1.93174,1.93201,1.93042,1.93114,157000000.0
2007-12-04 17:30:00,1.93115,1.93202,1.92939,1.93185,301000000.0
2007-12-04 17:35:00,1.93183,1.93207,1.93053,1.93055,233000000.0
2007-12-04 17:40:00,1.9306,1.9317,1.93053,1.93122,225000000.0
2007-12-04 17:45:00,1.93134,1.93279,1.93134,1.93235,303000000.0
2007-12-04 17:50:00,1.9325,1.93418,1.9325,1.93414,232000000.0
2007-12-04 17:55:00,1.93409,1.93409,1.9326,1.93298,196000000.0
2007-12-04 18:00:00,1.93302,1.93451,1.93302,1.93398,190000000.0
2007-12-04 18:05:00,1.93406,1.9341,1.93255,1.93396,196000000.0
2007-12-04 18:10:00,1.9342,1.9342,1.93273,1.93312,136000000.0
2007-12-04 18:15:00,1.93299,1.93299,1.93152,1.93209,226000000.0
2007-12-04 18:20:00,1.93201,1.93202,1.93063,1.93108,228000000.0
2007-12-04 18:25:00,1.93108,1.93182,1.93108,1.93158,151000000.0
2007-12-04 18:30:00,1.93171,1.93232,1.93157,1.93172,194000000.0
2007-12-04 18:35:00,1.93168,1.93272,1.93127,1.93258,273000000.0
2007-12-04 18:40:00,1.93306,1.93459,1.93306,1.93431,232000000.0
2007-12-04 18:45:00,1.93394,1.9341,1.93316,1.93347,216000000.0
2007-12-04 18:50:00,1.9336,1.9336,1.9325,1.933,129000000.0
2007-12-04 18:55:00,1.93353,1.93473,1.93353,1.93473,98000000.0
2007-12-04 19:00:00,1.93486,1.93601,1.93436,1.93584,129000000.0
2007-12-04 19:05:00,1.93606,1.9363,1.93529,1.93529,232000000.0
2007-12-04 19:10:00,1.93505,1.93575,1.93497,1.93568,148000000.0
2007-12-04 19:15:00,1.93568,1.93588,1.93437,1.93467,123000000.0
2007-12-04 19:20:00,1.93467,1.93503,1.93406,1.93482,120000000.0
2007-12-04 19:25:00,1.93472,1.93505,1.93429,1.93445,216000000.0
2007-12-04 19:30:00,1.93445,1.93503,1.93403,1.93482,154000000.0
2007-12-04 19:35:00,1.93486,1.93535,1.9346,1.93524,91000000.0
2007-12-04 19:40:00,1.93509,1.93521,1.93399,1.93399,94000000.0
2007-12-04 19:45:00,1.93492,1.93501,1.93446,1.93482,118000000.0
2007-12-04 19:50:00,1.93484,1.93484,1.93427,1.93442,93000000.0
2007-12-04 19:55:00,1.93437,1.93438,1.93368,1.93393,106000000.0
2007-12-04 20:00:00,1.93392,1.93402,1.93242,1.93253,101000000.0
2007-12-04 20:05:00,1.93236,1.93297,1.93187,1.93187,97000000.0
2007-12-04 20:10:00,1.93316,1.93405,1.93278,1.933,65000000.0
2007-12-04 20:15:00,1.93309,1.9333,1.93238,1.93284,70000000.0
2007-12-04 20:20:00,1.93276,1.93372,1.93265,1.93343,56000000.0
2007-12-04 20:25:00,1.93296,1.93406,1.93296,1.93371,76000000.0
2007-12-04 20:30:00,1.93372,1.93398,1.9328,1.9328,106000000.0
2007-12-04 20:35:00,1.93307,1.93322,1.93287,1.93305,60000000.0
2007-12-04 20:40:00,1.93313,1.93326,1.9323,1.93295,45000000.0
2007-12-04 20:45:00,1.9328,1.93365,1.9322,1.93293,61000000.0
2007-12-04 20:50:00,1.9327,1.93272,1.93164,1.9323,58000000.0
2007-12-04 20:55:00,1.93209,1.93289,1.9318,1.93208,56000000.0
2007-12-04 21:00:00,1.93151,1.93234,1.93072,1.93234,55000000.0
2007-12-04 21:05:00,1.93252,1.93329,1.93238,1.93262,46000000.0
2007-12-04 21:10:00,1.93255,1.93356,1.9313,1.9324,39000000.0
2007-12-04 21:15:00,1.9323,1.9326,1.93125,1.93175,42000000.0
2007-12-04 21:20:00,1.93171,1.93222,1.93153,1.93218,45000000.0
2007-12-04 21:25:00,1.93219,1.93219,1.93139,1.93156,88000000.0
2007-12-04 21:30:00,1.9315,1.93226,1.93112,1.93112,41000000.0
2007-12-04 21:35:00,1.93196,1.93247,1.93181,1.9319,77000000.0
2007-12-04 21:40:00,1.93224,1.93306,1.93224,1.93259,61000000.0
2007-12-04 21:45:00,1.93211,1.93349,1.93204,1.93305,47000000.0
2007-12-04 21:50:00,1.93294,1.93316,1.93173,1.93196,45000000.0
2007-12-04 21:55:00,1.93194,1.93545,1.93188,1.93545,72000000.0
2007-12-04 22:00:00,1.93586,1.93586,1.93234,1.93318,86000000.0
2007-12-04 22:05:00,1.93314,1.93374,1.93251,1.93259,82000000.0
2007-12-04 22:10:00,1.93261,1.93273,1.93194,1.93234,57000000.0
2007-12-04 22:15:00,1.93219,1.93293,1.93158,1.93181,51000000.0
2007-12-04 22:20:00,1.93182,1.93196,1.93129,1.93129,54000000.0
2007-12-04 22:25:00,1.93166,1.93258,1.93104,1.93258,43000000.0
2007-12-04 22:30:00,1.9328,1.93313,1.93241,1.93273,125000000.0
2007-12-04 22:35:00,1.93265,1.9329,1.93163,1.93163,77000000.0
2007-12-04 22:40:00,1.93124,1.93322,1.93124,1.93316,53000000.0
2007-12-04 22:45:00,1.93279,1.93364,1.93261,1.93364,60000000.0
2007-12-04 22:50:00,1.93369,1.93369,1.93331,1.93337,51000000.0
2007-12-04 22:55:00,1.93346,1.93361,1.93306,1.93306,40000000.0
2007-12-04 23:00:00,1.9332,1.93333,1.93273,1.93333,49000000.0
2007-12-04 23:05:00,1.9333,1.93359,1.933,1.93348,49000000.0
2007-12-04 23:10:00,1.93365,1.93405,1.93295,1.93327,40000000.0
2007-12-04 23:15:00,1.93387,1.93398,1.93313,1.93349,46000000.0
2007-12-04 23:20:00,1.93329,1.93407,1.93314,1.93346,38000000.0
2007-12-04 23:25:00,1.93337,1.93503,1.93337,1.93503,56000000.0
2007-12-04 23:30:00,1.93507,1.93585,1.93507,1.93556,56000000.0
2007-12-04 23:35:00,1.93547,1.93547,1.93447,1.93487,48000000.0
2007-12-04 23:40:00,1.93491,1.93522,1.93457,1.93501,64000000.0
2007-12-04 23:45:00,1.93481,1.93481,1.93253,1.93273,43000000.0
2007-12-04 23:50:00,1.9327,1.93315,1.93237,1.93237,42000000.0
2007-12-04 23:55:00,1.93295,1.93305,1.93192,1.93245,72000000.0
2007-12-05 00:00:00,1.93285,1.93335,1.93269,1.93332,46000000.0
2007-12-05 00:05:00,1.93351,1.93426,1.93307,1.93352,43000000.0
2007-12-05 00:10:00,1.9333,1.93523,1.93302,1.93521,58000000.0
2007-12-05 00:15:00,1.93511,1.93511,1.93425,1.93439,42000000.0
2007-12-05 00:20:00,1.9343,1.93507,1.93418,1.93474,36000000.0
2007-12-05 00:25:00,1.93465,1.9348,1.93373,1.93373,46000000.0
2007-12-05 00:30:00,1.93365,1.93584,1.93334,1.93581,53000000.0
2007-12-05 00:35:00,1.9361,1.93929,1.93527,1.93919,38000000.0
2007-12-05 00:40:00,1.9393,1.9393,1.93531,1.93544,39000000.0
2007-12-05 00:45:00,1.93552,1.93595,1.93376,1.93398,51000000.0
2007-12-05 00:50:00,1.93375,1.93575,1.93358,1.93535,46000000.0
2007-12-05 00:55:00,1.93464,1.93464,1.93368,1.93387,43000000.0
2007-12-05 01:00:00,1.93408,1.93428,1.93299,1.93349,54000000.0
2007-12-05 01:05:00,1.93385,1.93446,1.93385,1.93422,43000000.0
2007-12-05 01:10:00,1.93381,1.93403,1.93277,1.93335,47000000.0
2007-12-05 01:15:00,1.93303,1.93349,1.93259,1.93328,46000000.0
2007-12-05 01:20:00,1.9334,1.93448,1.9334,1.9341,42000000.0
2007-12-05 01:25:00,1.93416,1.93479,1.93389,1.93463,57000000.0
2007-12-05 01:30:00,1.93463,1.93477,1.93306,1.93306,71000000.0
2007-12-05 01:35:00,1.93314,1.93412,1.93314,1.93352,48000000.0
2007-12-05 01:40:00,1.93326,1.93366,1.93315,1.9336,40000000.0
2007-12-05 01:45:00,1.93391,1.93519,1.93341,1.93496,43000000.0
2007-12-05 01:50:00,1.93517,1.93604,1.93493,1.93604,55000000.0
2007-12-05 01:55:00,1.93601,1.93674,1.93585,1.93651,59000000.0
2007-12-05 02:00:00,1.93661,1.93695,1.93391,1.93594,36000000.0
2007-12-05 02:05:00,1.93601,1.93616,1.93531,1.93547,43000000.0
2007-12-05 02:10:00,1.93554,1.93588,1.93505,1.93587,37000000.0
2007-12-05 02:15:00,1.9358,1.93595,1.93514,1.93539,36000000.0
2007-12-05 02:20:00,1.93528,1.93573,1.93481,1.93504,37000000.0
2007-12-05 02:25:00,1.93492,1.9353,1.93384,1.93404,40000000.0
2007-12-05 02:30:00,1.93414,1.93599,1.93414,1.93596,36000000.0
2007-12-05 02:35:00,1.93613,1.93802,1.93567,1.93788,42000000.0
2007-12-05 02:40:00,1.93785,1.93812,1.93629,1.93636,38000000.0
2007-12-05 02:45:00,1.93619,1.93697,1.93558,1.93601,45000000.0
2007-12-05 02:50:00,1.93618,1.93636,1.93591,1.93591,41000000.0
2007-12-05 02:55:00,1.9361,1.93911,1.93577,1.93911,41000000.0
2007-12-05 03:00:00,1.93888,1.94065,1.93787,1.93935,36000000.0
2007-12-05 03:05:00,1.93909,1.94024,1.93835,1.93976,36000000.0
2007-12-05 03:10:00,1.94051,1.94336,1.94051,1.94336,38000000.0
2007-12-05 03:15:00,1.94377,1.94538,1.94335,1.94442,40000000.0
2007-12-05 03:20:00,1.94454,1.94541,1.94315,1.94471,36000000.0
2007-12-05 03:25:00,1.94465,1.94517,1.94375,1.94441,43000000.0
2007-12-05 03:30:00,1.94427,1.94427,1.94225,1.94293,38000000.0
2007-12-05 03:35:00,1.94288,1.94307,1.94213,1.94213,44000000.0
2007-12-05 03:40:00,1.94213,1.94213,1.94138,1.94139,42000000.0
2007-12-05 03:45:00,1.94143,1.94145,1.93892,1.94032,34000000.0
2007-12-05 03:50:00,1.94041,1.94083,1.93983,1.94082,41000000.0
2007-12-05 03:55:00,1.94081,1.94215,1.94065,1.94189,37000000.0
2007-12-05 04:00:00,1.94208,1.9431,1.94168,1.94296,41000000.0
2007-12-05 04:05:00,1.94339,1.94393,1.94147,1.94162,41000000.0
2007-12-05 04:10:00,1.9416,1.94167,1.94078,1.94088,40000000.0
2007-12-05 04:15:00,1.94106,1.94126,1.94058,1.94105,34000000.0
2007-12-05 04:20:00,1.94089,1.94095,1.93928,1.93959,43000000.0
2007-12-05 04:25:00,1.93957,1.93992,1.93925,1.93973,41000000.0
2007-12-05 04:30:00,1.93974,1.93986,1.9383,1.93914,43000000.0
2007-12-05 04:35:00,1.93919,1.93966,1.9382,1.93886,44000000.0
2007-12-05 04:40:00,1.93874,1.93875,1.93732,1.93763,46000000.0
2007-12-05 04:45:00,1.93752,1.93877,1.9373,1.93869,43000000.0
2007-12-05 04:50:00,1.93859,1.94087,1.93826,1.94087,42000000.0
2007-12-05 04:55:00,1.94105,1.9415,1.94053,1.9415,39000000.0
2007-12-05 05:00:00,1.94137,1.94146,1.94094,1.9412,35000000.0
2007-12-05 05:05:00,1.94071,1.94092,1.94001,1.94042,40000000.0
2007-12-05 05:10:00,1.94057,1.94084,1.93987,1.94078,45000000.0
2007-12-05 05:15:00,1.94072,1.94085,1.94033,1.94066,40000000.0
2007-12-05 05:20:00,1.94041,1.94063,1.94008,1.94019,37000000.0
2007-12-05 05:25:00,1.9402,1.94064,1.94,1.9406,38000000.0
2007-12-05 05:30:00,1.94072,1.94115,1.94041,1.94063,39000000.0
2007-12-05 05:35:00,1.94071,1.94081,1.94012,1.94033,39000000.0
2007-12-05 05:40:00,1.94034,1.94109,1.9403,1.94109,34000000.0
2007-12-05 05:45:00,1.94063,1.941,1.9387,1.93873,42000000.0
2007-12-05 05:50:00,1.93909,1.94048,1.93873,1.94035,42000000.0
2007-12-05 05:55:00,1.94018,1.94018,1.93867,1.93893,42000000.0
2007-12-05 06:00:00,1.93908,1.93956,1.9379,1.93798,37000000.0
2007-12-05 06:05:00,1.93775,1.93899,1.93775,1.93856,36000000.0
2007-12-05 06:10:00,1.9386,1.93899,1.93822,1.93822,42000000.0
2007-12-05 06:15:00,1.93834,1.93851,1.93738,1.93738,40000000.0
2007-12-05 06:20:00,1.93781,1.93897,1.93781,1.93896,44000000.0
2007-12-05 06:25:00,1.93911,1.93911,1.93793,1.93793,45000000.0
2007-12-05 06:30:00,1.93788,1.93875,1.93764,1.93875,36000000.0
2007-12-05 06:35:00,1.93874,1.93878,1.93744,1.93818,49000000.0
2007-12-05 06:40:00,1.93826,1.93879,1.93772,1.93848,42000000.0
2007-12-05 06:45:00,1.93889,1.93889,1.93787,1.93801,41000000.0
2007-12-05 06:50:00,1.93789,1.93883,1.93789,1.9386,43000000.0
2007-12-05 06:55:00,1.93885,1.93885,1.9376,1.93881,36000000.0
2007-12-05 07:00:00,1.93883,1.93883,1.93761,1.9377,38000000.0
2007-12-05 07:05:00,1.93778,1.93778,1.93652,1.9369,50000000.0
2007-12-05 07:10:00,1.93644,1.93711,1.9361,1.93708,39000000.0
2007-12-05 07:15:00,1.93716,1.93771,1.93668,1.93763,45000000.0
2007-12-05 07:20:00,1.93794,1.93794,1.93578,1.93593,46000000.0
2007-12-05 07:25:00,1.9365,1.93729,1.93596,1.93624,37000000.0
2007-12-05 07:30:00,1.93601,1.93664,1.93545,1.93607,43000000.0
2007-12-05 07:35:00,1.93615,1.93633,1.93577,1.93614,40000000.0
2007-12-05 07:40:00,1.93638,1.93638,1.93445,1.93522,42000000.0
2007-12-05 07:45:00,1.93524,1.93556,1.93487,1.93488,40000000.0
2007-12-05 07:50:00,1.93495,1.93548,1.93442,1.93506,45000000.0
2007-12-05 07:55:00,1.9352,1.9352,1.93464,1.935,39000000.0
2007-12-05 08:00:00,1.93473,1.93566,1.93446,1.93479,41000000.0
2007-12-05 08:05:00,1.93495,1.93572,1.93478,1.93553,36000000.0
2007-12-05 08:10:00,1.93546,1.93546,1.93446,1.93508,40000000.0
2007-12-05 08:15:00,1.93503,1.93627,1.93492,1.93538,42000000.0
2007-12-05 08:20:00,1.93527,1.93622,1.93527,1.93582,38000000.0
2007-12-05 08:25:00,1.9359,1.93646,1.93563,1.93563,42000000.0
2007-12-05 08:30:00,1.93581,1.93733,1.93523,1.93682,41000000.0
2007-12-05 08:35:00,1.93639,1.93681,1.93584,1.93681,47000000.0
2007-12-05 08:40:00,1.93664,1.93664,1.93486,1.93506,47000000.0
2007-12-05 08:45:00,1.93481,1.93481,1.9322,1.93403,44000000.0
2007-12-05 08:50:00,1.9343,1.93461,1.93298,1.93309,40000000.0
2007-12-05 08:55:00,1.9329,1.93474,1.93224,1.93453,37000000.0
2007-12-05 09:00:00,1.93443,1.93443,1.93185,1.93185,41000000.0
2007-12-05 09:05:00,1.93112,1.93123,1.92965,1.93021,44000000.0
2007-12-05 09:10:00,1.92996,1.93064,1.9295,1.93061,44000000.0
2007-12-05 09:15:00,1.9307,1.93086,1.9293,1.92968,41000000.0
2007-12-05 09:20:00,1.92982,1.93099,1.92906,1.93072,38000000.0
2007-12-05 09:25:00,1.93011,1.93103,1.92973,1.93022,46000000.0
2007-12-05 09:30:00,1.93014,1.93052,1.92987,1.93049,36000000.0
2007-12-05 09:35:00,1.93072,1.93122,1.92913,1.93086,47000000.0
2007-12-05 09:40:00,1.93127,1.93154,1.93075,1.931,46000000.0
2007-12-05 09:45:00,1.93127,1.93142,1.93067,1.93142,45000000.0
2007-12-05 09:50:00,1.93169,1.93294,1.93158,1.93287,44000000.0
2007-12-05 09:55:00,1.93337,1.9334,1.93155,1.93191,44000000.0
2007-12-05 10:00:00,1.93189,1.93219,1.93083,1.93177,44000000.0
2007-12-05 10:05:00,1.9324,1.9324,1.93113,1.93166,39000000.0
2007-12-05 10:10:00,1.93211,1.93257,1.92967,1.92978,37000000.0
2007-12-05 10:15:00,1.93066,1.93128,1.93051,1.93096,45000000.0
2007-12-05 10:20:00,1.93097,1.93141,1.93065,1.93078,36000000.0
2007-12-05 10:25:00,1.93061,1.93074,1.92988,1.92988,45000000.0
2007-12-05 10:30:00,1.92994,1.93356,1.92994,1.93352,38000000.0
2007-12-05 10:35:00,1.93367,1.93369,1.93285,1.93352,41000000.0
2007-12-05 10:40:00,1.93377,1.93377,1.93256,1.93326,40000000.0
2007-12-05 10:45:00,1.93303,1.93363,1.93271,1.93296,40000000.0
2007-12-05 10:50:00,1.93292,1.93292,1.93148,1.9316,44000000.0
2007-12-05 10:55:00,1.93156,1.93183,1.92956,1.93107,40000000.0
2007-12-05 11:00:00,1.93074,1.93074,1.92832,1.92832,44000000.0
2007-12-05 11:05:00,1.92858,1.9289,1.92379,1.92379,39000000.0
2007-12-05 11:10:00,1.9229,1.92462,1.92287,1.92397,47000000.0
2007-12-05 11:15:00,1.9243,1.92543,1.92355,1.92511,42000000.0
2007-12-05 11:20:00,1.92525,1.92567,1.92507,1.92519,38000000.0
2007-12-05 11:25:00,1.92484,1.92587,1.92471,1.92587,42000000.0
2007-12-05 11:30:00,1.926,1.92692,1.92516,1.92692,43000000.0
2007-12-05 11:35:00,1.92634,1.92634,1.92403,1.92551,44000000.0
2007-12-05 11:40:00,1.92552,1.9265,1.92522,1.92639,47000000.0
2007-12-05 11:45:00,1.92657,1.92693,1.92616,1.92638,44000000.0
2007-12-05 11:50:00,1.92609,1.9265,1.92551,1.92585,44000000.0
2007-12-05 11:55:00,1.92571,1.92571,1.92454,1.92498,43000000.0
2007-12-05 12:00:00,1.92523,1.9253,1.9237,1.92413,43000000.0
2007-12-05 12:05:00,1.92388,1.92412,1.92261,1.92286,42000000.0
2007-12-05 12:10:00,1.92285,1.92396,1.92232,1.92396,40000000.0
2007-12-05 12:15:00,1.92389,1.92467,1.92292,1.92456,44000000.0
2007-12-05 12:20:00,1.92465,1.92529,1.92329,1.92464,39000000.0
2007-12-05 12:25:00,1.92458,1.92549,1.92422,1.92521,45000000.0
2007-12-05 12:30:00,1.92531,1.92679,1.92504,1.92579,39000000.0
2007-12-05 12:35:00,1.9259,1.92671,1.92565,1.92606,42000000.0
2007-12-05 12:40:00,1.92612,1.92677,1.92535,1.92571,41000000.0
2007-12-05 12:45:00,1.92566,1.92567,1.92502,1.92514,47000000.0
2007-12-05 12:50:00,1.92514,1.92593,1.92419,1.9246,41000000.0
2007-12-05 12:55:00,1.92495,1.92498,1.92354,1.92366,37000000.0
2007-12-05 13:00:00,1.92368,1.92381,1.92321,1.92349,38000000.0
2007-12-05 13:05:00,1.92324,1.92353,1.9231,1.92333,39000000.0
2007-12-05 13:10:00,1.92328,1.92498,1.92328,1.9245,41000000.0
2007-12-05 13:15:00,1.92436,1.92446,1.92332,1.92374,43000000.0
2007-12-05 13:20:00,1.92382,1.92382,1.92279,1.9231,41000000.0
2007-12-05 13:25:00,1.92336,1.9239,1.9227,1.9227,67000000.0
2007-12-05 13:30:00,1.92247,1.92247,1.9217,1.92203,75000000.0
2007-12-05 13:35:00,1.92182,1.92355,1.92165,1.92352,84000000.0
2007-12-05 13:40:00,1.92368,1.9242,1.92295,1.92312,86000000.0
2007-12-05 13:45:00,1.92322,1.92344,1.92273,1.92335,104000000.0
2007-12-05 13:50:00,1.92332,1.92406,1.9232,1.92395,128000000.0
2007-12-05 13:55:00,1.92361,1.92444,1.92358,1.92444,124000000.0
2007-12-05 14:00:00,1.92477,1.92487,1.92429,1.92429,144000000.0
2007-12-05 14:05:00,1.9244,1.92612,1.92431,1.92474,144000000.0
2007-12-05 14:10:00,1.92451,1.92498,1.9244,1.92498,101000000.0
2007-12-05 14:15:00,1.92507,1.92577,1.92503,1.92546,145000000.0
2007-12-05 14:20:00,1.92549,1.92572,1.92537,1.92572,143000000.0
2007-12-05 14:25:00,1.92573,1.92594,1.92447,1.92592,118000000.0
2007-12-05 14:30:00,1.92588,1.92594,1.92558,1.92561,128000000.0
2007-12-05 14:35:00,1.9254,1.92553,1.92452,1.92517,165000000.0
2007-12-05 14:40:00,1.92508,1.92549,1.92405,1.92405,141000000.0
2007-12-05 14:45:00,1.92488,1.92629,1.92479,1.9259,104000000.0
2007-12-05 14:50:00,1.92628,1.92678,1.92564,1.92631,126000000.0
2007-12-05 14:55:00,1.92637,1.92637,1.92406,1.92432,91000000.0
2007-12-05 15:00:00,1.9242,1.92471,1.92403,1.92435,131000000.0
2007-12-05 15:05:00,1.92424,1.92431,1.92152,1.92152,129000000.0
2007-12-05 15:10:00,1.92049,1.92155,1.91971,1.92101,160000000.0
2007-12-05 15:15:00,1.9203,1.92103,1.91919,1.92051,82000000.0
2007-12-05 15:20:00,1.92037,1.92037,1.91803,1.91803,110000000.0
2007-12-05 15:25:00,1.91814,1.9206,1.91774,1.91979,188000000.0
2007-12-05 15:30:00,1.91803,1.92073,1.91803,1.92018,208000000.0
2007-12-05 15:35:00,1.92004,1.92022,1.91549,1.91633,178000000.0
2007-12-05 15:40:00,1.91632,1.9166,1.91481,1.91499,180000000.0
2007-12-05 15:45:00,1.91434,1.91434,1.91235,1.91408,149000000.0
2007-12-05 15:50:00,1.91382,1.91409,1.9135,1.91393,112000000.0
2007-12-05 15:55:00,1.91376,1.91376,1.91282,1.91293,150000000.0
2007-12-05 16:00:00,1.91295,1.91481,1.91295,1.91448,200000000.0
2007-12-05 16:05:00,1.91412,1.91417,1.91288,1.91364,188000000.0
2007-12-05 16:10:00,1.91377,1.9155,1.91362,1.9155,169000000.0
2007-12-05 16:15:00,1.91555,1.91684,1.91476,1.91684,185000000.0
2007-12-05 16:20:00,1.91598,1.91698,1.91598,1.91694,231000000.0
2007-12-05 16:25:00,1.91698,1.91698,1.91467,1.91538,173000000.0
2007-12-05 16:30:00,1.91579,1.91642,1.91493,1.91504,183000000.0
2007-12-05 16:35:00,1.91481,1.91504,1.91436,1.91484,229000000.0
2007-12-05 16:40:00,1.91462,1.916,1.91445,1.91563,218000000.0
2007-12-05 16:45:00,1.91537,1.91537,1.91235,1.91235,236000000.0
2007-12-05 16:50:00,1.91249,1.91268,1.91068,1.91068,142000000.0
2007-12-05 16:55:00,1.9105,1.91253,1.90996,1.91234,178000000.0
2007-12-05 17:00:00,1.91271,1.91276,1.91167,1.91167,176000000.0
2007-12-05 17:05:00,1.91173,1.9128,1.91131,1.9128,206000000.0
2007-12-05 17:10:00,1.91292,1.91384,1.91267,1.91286,165000000.0
2007-12-05 17:15:00,1.91311,1.91375,1.91303,1.9131,139000000.0
2007-12-05 17:20:00,1.913,1.91497,1.91294,1.91497,140000000.0
2007-12-05 17:25:00,1.9151,1.91607,1.91508,1.91582,157000000.0
2007-12-05 17:30:00,1.91601,1.9187,1.91595,1.9187,301000000.0
2007-12-05 17:35:00,1.91841,1.91856,1.91644,1.91644,233000000.0
2007-12-05 17:40:00,1.91622,1.91682,1.91608,1.91651,225000000.0
2007-12-05 17:45:00,1.91617,1.91705,1.91561,1.91652,303000000.0
2007-12-05 17:50:00,1.91665,1.91669,1.91439,1.91466,232000000.0
2007-12-05 17:55:00,1.91478,1.91541,1.9146,1.91527,196000000.0
2007-12-05 18:00:00,1.91521,1.91521,1.91441,1.91476,190000000.0
2007-12-05 18:05:00,1.91484,1.91484,1.9125,1.9125,196000000.0
2007-12-05 18:10:00,1.91221,1.91309,1.91165,1.91167,136000000.0
2007-12-05 18:15:00,1.91127,1.91127,1.90977,1.9098,226000000.0
2007-12-05 18:20:00,1.90989,1.90989,1.90728,1.90778,228000000.0
2007-12-05 18:25:00,1.90742,1.90758,1.90592,1.90695,151000000.0
2007-12-05 18:30:00,1.90695,1.90708,1.90646,1.90664,194000000.0
2007-12-05 18:35:00,1.90647,1.90733,1.90646,1.90715,273000000.0
2007-12-05 18:40:00,1.90705,1.90814,1.90689,1.90739,232000000.0
2007-12-05 18:45:00,1.90761,1.90806,1.90721,1.90765,216000000.0
2007-12-05 18:50:00,1.9077,1.90814,1.90736,1.90766,129000000.0
2007-12-05 18:55:00,1.90763,1.90834,1.90743,1.90787,98000000.0
2007-12-05 19:00:00,1.90818,1.90832,1.9075,1.90775,129000000.0
2007-12-05 19:05:00,1.90768,1.90788,1.907,1.90721,232000000.0
2007-12-05 19:10:00,1.90723,1.90723,1.9061,1.90619,148000000.0
2007-12-05 19:15:00,1.90603,1.90703,1.90588,1.90694,123000000.0
2007-12-05 19:20:00,1.90688,1.90693,1.90621,1.90662,120000000.0
2007-12-05 19:25:00,1.90664,1.90704,1.90656,1.90688,216000000.0
2007-12-05 19:30:00,1.9067,1.90684,1.9057,1.90609,154000000.0
2007-12-05 19:35:00,1.90627,1.90627,1.90548,1.90572,91000000.0
2007-12-05 19:40:00,1.90569,1.90636,1.90527,1.90601,94000000.0
2007-12-05 19:45:00,1.90581,1.90583,1.90453,1.90535,118000000.0
2007-12-05 19:50:00,1.90542,1.90542,1.90499,1.90538,93000000.0
2007-12-05 19:55:00,1.90582,1.90728,1.90567,1.90648,106000000.0
2007-12-05 20:00:00,1.90653,1.90718,1.90651,1.90707,101000000.0
2007-12-05 20:05:00,1.90703,1.90797,1.90672,1.90775,97000000.0
2007-12-05 20:10:00,1.90757,1.90807,1.90665,1.90715,65000000.0
2007-12-05 20:15:00,1.90735,1.90908,1.90727,1.90904,70000000.0
2007-12-05 20:20:00,1.90894,1.90936,1.90757,1.90757,56000000.0
2007-12-05 20:25:00,1.90747,1.90801,1.90697,1.90697,76000000.0
2007-12-05 20:30:00,1.90729,1.90744,1.90595,1.90611,106000000.0
2007-12-05 20:35:00,1.906,1.90658,1.9056,1.90606,60000000.0
2007-12-05 20:40:00,1.90557,1.90692,1.90557,1.90629,45000000.0
2007-12-05 20:45:00,1.90626,1.90667,1.90614,1.90664,61000000.0
2007-12-05 20:50:00,1.90666,1.90696,1.90598,1.90608,58000000.0
2007-12-05 20:55:00,1.90587,1.90644,1.90556,1.90632,56000000.0
2007-12-05 21:00:00,1.90629,1.90665,1.90584,1.90591,55000000.0
2007-12-05 21:05:00,1.90666,1.90713,1.90604,1.9062,46000000.0
2007-12-05 21:10:00,1.90628,1.90628,1.9038,1.90435,39000000.0
2007-12-05 21:15:00,1.90512,1.90555,1.90413,1.90422,42000000.0
2007-12-05 21:20:00,1.90383,1.90604,1.90333,1.90604,45000000.0
2007-12-05 21:25:00,1.90613,1.90631,1.90519,1.90601,88000000.0
2007-12-05 21:30:00,1.90573,1.90823,1.90553,1.90823,41000000.0
2007-12-05 21:35:00,1.90801,1.90801,1.90661,1.90764,77000000.0
2007-12-05 21:40:00,1.90774,1.90837,1.90766,1.90814,61000000.0
2007-12-05 21:45:00,1.90775,1.90842,1.90743,1.90743,47000000.0
2007-12-05 21:50:00,1.90726,1.91115,1.90723,1.91115,45000000.0
2007-12-05 21:55:00,1.91175,1.91175,1.90845,1.91098,72000000.0
2007-12-05 22:00:00,1.91123,1.91123,1.90267,1.9038,86000000.0
2007-12-05 22:05:00,1.90454,1.90663,1.90449,1.90449,82000000.0
2007-12-05 22:10:00,1.9048,1.90521,1.90114,1.90114,57000000.0
2007-12-05 22:15:00,1.90117,1.90144,1.89734,1.89734,51000000.0
2007-12-05 22:20:00,1.89686,1.89686,1.89388,1.89388,54000000.0
2007-12-05 22:25:00,1.89394,1.89549,1.89394,1.89549,43000000.0
2007-12-05 22:30:00,1.89608,1.89682,1.89576,1.89577,125000000.0
2007-12-05 22:35:00,1.89594,1.89799,1.89591,1.8976,75000000.0
2007-12-05 22:40:00,1.89758,1.89758,1.89595,1.89602,53000000.0
2007-12-05 22:45:00,1.89609,1.89735,1.89595,1.89686,60000000.0
2007-12-05 22:50:00,1.89667,1.89672,1.89572,1.89632,51000000.0
2007-12-05 22:55:00,1.89657,1.89663,1.89374,1.89426,40000000.0
2007-12-05 23:00:00,1.89466,1.8962,1.89453,1.89601,49000000.0
2007-12-05 23:05:00,1.89587,1.89721,1.89586,1.89721,49000000.0
2007-12-05 23:10:00,1.89733,1.89733,1.89561,1.89584,40000000.0
2007-12-05 23:15:00,1.89578,1.89716,1.89578,1.89716,46000000.0
2007-12-05 23:20:00,1.89651,1.89872,1.89592,1.89846,38000000.0
2007-12-05 23:25:00,1.89844,1.89908,1.89796,1.89901,56000000.0
2007-12-05 23:30:00,1.89926,1.89981,1.89831,1.89972,56000000.0
2007-12-05 23:35:00,1.89957,1.89965,1.89797,1.89832,48000000.0
2007-12-05 23:40:00,1.89784,1.89916,1.89784,1.89898,64000000.0
2007-12-05 23:45:00,1.89932,1.89946,1.89783,1.89805,43000000.0
2007-12-05 23:50:00,1.89802,1.89844,1.89761,1.89815,42000000.0
2007-12-05 23:55:00,1.89798,1.89814,1.89679,1.89689,72000000.0
2007-12-06 00:00:00,1.89656,1.897,1.89558,1.89652,46000000.0
2007-12-06 00:05:00,1.8964,1.89702,1.8951,1.8951,43000000.0
2007-12-06 00:10:00,1.89526,1.89596,1.89348,1.89348,58000000.0
2007-12-06 00:15:00,1.89324,1.89437,1.89324,1.89428,42000000.0
2007-12-06 00:20:00,1.89421,1.895,1.89408,1.89479,36000000.0
2007-12-06 00:25:00,1.89489,1.89489,1.89374,1.89377,46000000.0
2007-12-06 00:30:00,1.89399,1.89413,1.89028,1.89075,53000000.0
2007-12-06 00:35:00,1.89103,1.89129,1.88893,1.89038,38000000.0
2007-12-06 00:40:00,1.89049,1.89078,1.88966,1.8905,39000000.0
2007-12-06 00:45:00,1.89039,1.8931,1.88963,1.8931,51000000.0
2007-12-06 00:50:00,1.89294,1.89302,1.8916,1.89204,46000000.0
2007-12-06 00:55:00,1.89198,1.89214,1.89112,1.89127,43000000.0
2007-12-06 01:00:00,1.89109,1.89129,1.89002,1.89074,54000000.0
2007-12-06 01:05:00,1.89115,1.89149,1.89074,1.89105,43000000.0
2007-12-06 01:10:00,1.89104,1.89124,1.89038,1.89057,47000000.0
2007-12-06 01:15:00,1.89095,1.89135,1.89065,1.89112,46000000.0
2007-12-06 01:20:00,1.89116,1.89116,1.89046,1.89088,42000000.0
2007-12-06 01:25:00,1.8909,1.89367,1.89088,1.89281,57000000.0
2007-12-06 01:30:00,1.89297,1.89536,1.89255,1.89503,71000000.0
2007-12-06 01:35:00,1.8947,1.8947,1.8936,1.89427,48000000.0
2007-12-06 01:40:00,1.89444,1.89444,1.89375,1.89406,40000000.0
2007-12-06 01:45:00,1.89414,1.89423,1.89255,1.89295,43000000.0
2007-12-06 01:50:00,1.89279,1.89329,1.89161,1.89235,55000000.0
2007-12-06 01:55:00,1.89181,1.89181,1.89101,1.89113,59000000.0
2007-12-06 02:00:00,1.89103,1.89199,1.88988,1.89182,36000000.0
2007-12-06 02:05:00,1.892,1.89368,1.89174,1.89273,43000000.0
2007-12-06 02:10:00,1.89247,1.89298,1.8922,1.8927,37000000.0
2007-12-06 02:15:00,1.89299,1.89337,1.89226,1.89277,42000000.0
2007-12-06 02:20:00,1.89281,1.89291,1.89159,1.89164,37000000.0
2007-12-06 02:25:00,1.89171,1.89189,1.89114,1.8916,40000000.0
2007-12-06 02:30:00,1.89177,1.89225,1.89177,1.89214,36000000.0
2007-12-06 02:35:00,1.89225,1.89242,1.8902,1.89037,36000000.0
2007-12-06 02:40:00,1.89052,1.89067,1.88867,1.88913,32000000.0
2007-12-06 02:45:00,1.889,1.88957,1.88859,1.88865,45000000.0
2007-12-06 02:50:00,1.8885,1.89038,1.8885,1.88991,41000000.0
2007-12-06 02:55:00,1.89016,1.89029,1.8892,1.89016,41000000.0
2007-12-06 03:00:00,1.88992,1.89015,1.88941,1.88969,36000000.0
2007-12-06 03:05:00,1.88983,1.89009,1.88939,1.89009,36000000.0
2007-12-06 03:10:00,1.88991,1.89033,1.88899,1.89033,38000000.0
2007-12-06 03:15:00,1.89047,1.89084,1.88942,1.88942,40000000.0
2007-12-06 03:20:00,1.88951,1.89054,1.88832,1.89054,36000000.0
2007-12-06 03:25:00,1.89068,1.89085,1.89016,1.89076,39000000.0
2007-12-06 03:30:00,1.8909,1.89172,1.89073,1.89081,37000000.0
2007-12-06 03:35:00,1.89073,1.89145,1.89073,1.8913,47000000.0
2007-12-06 03:40:00,1.89125,1.89148,1.89062,1.89062,42000000.0
2007-12-06 03:45:00,1.89077,1.89131,1.89059,1.89059,37000000.0
2007-12-06 03:50:00,1.89039,1.89097,1.89014,1.89088,41000000.0
2007-12-06 03:55:00,1.89081,1.89089,1.89027,1.89052,37000000.0
2007-12-06 04:00:00,1.89061,1.89133,1.89061,1.89087,41000000.0
2007-12-06 04:05:00,1.89047,1.89072,1.88853,1.89015,41000000.0
2007-12-06 04:10:00,1.88997,1.8902,1.88832,1.8902,40000000.0
2007-12-06 04:15:00,1.88985,1.88997,1.88889,1.88997,34000000.0
2007-12-06 04:20:00,1.88966,1.89067,1.88901,1.88955,43000000.0
2007-12-06 04:25:00,1.8898,1.8902,1.8896,1.8902,41000000.0
2007-12-06 04:30:00,1.8902,1.89049,1.88973,1.88994,43000000.0
2007-12-06 04:35:00,1.88996,1.891,1.88996,1.89086,44000000.0
2007-12-06 04:40:00,1.89135,1.89219,1.89095,1.89218,41000000.0
2007-12-06 04:45:00,1.8927,1.89342,1.8927,1.89338,43000000.0
2007-12-06 04:50:00,1.89328,1.8933,1.89236,1.8927,42000000.0
2007-12-06 04:55:00,1.89254,1.89322,1.8919,1.8919,39000000.0
2007-12-06 05:00:00,1.89173,1.89222,1.89151,1.8917,35000000.0
2007-12-06 05:05:00,1.89156,1.89179,1.89139,1.89151,40000000.0
2007-12-06 05:10:00,1.8917,1.89183,1.89112,1.89163,45000000.0
2007-12-06 05:15:00,1.89153,1.89171,1.89081,1.89156,40000000.0
2007-12-06 05:20:00,1.89163,1.8919,1.89124,1.8919,40000000.0
2007-12-06 05:25:00,1.89176,1.89221,1.89141,1.89177,38000000.0
2007-12-06 05:30:00,1.89223,1.89223,1.89167,1.89188,37000000.0
2007-12-06 05:35:00,1.89201,1.89287,1.89189,1.89272,39000000.0
2007-12-06 05:40:00,1.89259,1.89292,1.89247,1.89292,37000000.0
2007-12-06 05:45:00,1.89274,1.89359,1.89274,1.89354,42000000.0
2007-12-06 05:50:00,1.89378,1.89403,1.89328,1.89368,42000000.0
2007-12-06 05:55:00,1.89373,1.89409,1.89343,1.89385,42000000.0
2007-12-06 06:00:00,1.89377,1.89475,1.89377,1.89442,37000000.0
2007-12-06 06:05:00,1.89411,1.89473,1.89372,1.89417,36000000.0
2007-12-06 06:10:00,1.89409,1.89409,1.89358,1.89383,42000000.0
2007-12-06 06:15:00,1.89399,1.89433,1.8939,1.89406,40000000.0
2007-12-06 06:20:00,1.89396,1.89396,1.8929,1.8932,44000000.0
2007-12-06 06:25:00,1.89332,1.89414,1.89318,1.89414,45000000.0
2007-12-06 06:30:00,1.89394,1.89394,1.89307,1.89307,36000000.0
2007-12-06 06:35:00,1.89303,1.89332,1.89303,1.89319,49000000.0
2007-12-06 06:40:00,1.89336,1.89446,1.8932,1.89427,42000000.0
2007-12-06 06:45:00,1.89498,1.89517,1.89368,1.89386,41000000.0
2007-12-06 06:50:00,1.89396,1.89421,1.89377,1.89386,43000000.0
2007-12-06 06:55:00,1.8934,1.89451,1.89301,1.89451,36000000.0
2007-12-06 07:00:00,1.89415,1.89456,1.89379,1.89452,38000000.0
2007-12-06 07:05:00,1.89444,1.89504,1.89408,1.89472,50000000.0
2007-12-06 07:10:00,1.89457,1.89462,1.89347,1.8937,39000000.0
2007-12-06 07:15:00,1.89385,1.89394,1.89222,1.89225,45000000.0
2007-12-06 07:20:00,1.89232,1.89313,1.89216,1.89266,46000000.0
2007-12-06 07:25:00,1.8925,1.89315,1.89237,1.8928,37000000.0
2007-12-06 07:30:00,1.89267,1.89307,1.89239,1.89271,43000000.0
2007-12-06 07:35:00,1.89307,1.89315,1.89204,1.89256,40000000.0
2007-12-06 07:40:00,1.89206,1.89259,1.89171,1.89211,42000000.0
2007-12-06 07:45:00,1.89209,1.89281,1.89209,1.89213,40000000.0
2007-12-06 07:50:00,1.89234,1.8927,1.89194,1.89267,45000000.0
2007-12-06 07:55:00,1.89266,1.89276,1.89174,1.89236,39000000.0
2007-12-06 08:00:00,1.89258,1.89286,1.89199,1.89227,41000000.0
2007-12-06 08:05:00,1.89274,1.89335,1.89229,1.89301,36000000.0
2007-12-06 08:10:00,1.89265,1.89305,1.89237,1.89243,40000000.0
2007-12-06 08:15:00,1.89221,1.89298,1.89209,1.89221,42000000.0
2007-12-06 08:20:00,1.89203,1.89303,1.89203,1.89287,38000000.0
2007-12-06 08:25:00,1.89256,1.89266,1.89121,1.89161,42000000.0
2007-12-06 08:30:00,1.89202,1.8931,1.89202,1.89303,41000000.0
2007-12-06 08:35:00,1.89299,1.89311,1.89118,1.89209,47000000.0
2007-12-06 08:40:00,1.89251,1.8929,1.89229,1.89244,47000000.0
2007-12-06 08:45:00,1.89255,1.89263,1.88992,1.89247,44000000.0
2007-12-06 08:50:00,1.89266,1.89276,1.8913,1.89137,40000000.0
2007-12-06 08:55:00,1.89089,1.89189,1.89081,1.8911,37000000.0
2007-12-06 09:00:00,1.89131,1.89232,1.89131,1.89217,41000000.0
2007-12-06 09:05:00,1.89186,1.89202,1.89098,1.89154,44000000.0
2007-12-06 09:10:00,1.89152,1.89166,1.89009,1.8904,44000000.0
2007-12-06 09:15:00,1.89028,1.89121,1.89028,1.89066,41000000.0
2007-12-06 09:20:00,1.89028,1.89082,1.89018,1.8902,38000000.0
2007-12-06 09:25:00,1.89009,1.89082,1.88997,1.89056,46000000.0
2007-12-06 09:30:00,1.8913,1.89135,1.89034,1.89122,36000000.0
2007-12-06 09:35:00,1.8908,1.8908,1.88738,1.88945,47000000.0
2007-12-06 09:40:00,1.88963,1.8904,1.88941,1.88941,46000000.0
2007-12-06 09:45:00,1.88947,1.89007,1.88826,1.89007,45000000.0
2007-12-06 09:50:00,1.8902,1.89136,1.89013,1.89123,44000000.0
2007-12-06 09:55:00,1.8916,1.89218,1.89072,1.89212,44000000.0
2007-12-06 10:00:00,1.89229,1.89229,1.89009,1.89011,44000000.0
2007-12-06 10:05:00,1.89,1.89108,1.88911,1.88932,39000000.0
2007-12-06 10:10:00,1.88934,1.88993,1.88925,1.88992,37000000.0
2007-12-06 10:15:00,1.89018,1.8909,1.88986,1.8909,45000000.0
2007-12-06 10:20:00,1.891,1.89102,1.89029,1.89077,36000000.0
2007-12-06 10:25:00,1.89093,1.89192,1.89065,1.89146,45000000.0
2007-12-06 10:30:00,1.89163,1.89323,1.89091,1.89224,38000000.0
2007-12-06 10:35:00,1.8921,1.89288,1.89194,1.89261,41000000.0
2007-12-06 10:40:00,1.89268,1.89385,1.89268,1.89343,40000000.0
2007-12-06 10:45:00,1.89324,1.89399,1.89262,1.89399,40000000.0
2007-12-06 10:50:00,1.89374,1.89387,1.89313,1.8938,44000000.0
2007-12-06 10:55:00,1.89361,1.89364,1.89177,1.89311,40000000.0
2007-12-06 11:00:00,1.89294,1.89294,1.89111,1.89219,44000000.0
2007-12-06 11:05:00,1.89211,1.89211,1.89047,1.89109,39000000.0
2007-12-06 11:10:00,1.89123,1.89192,1.8907,1.89157,47000000.0
2007-12-06 11:15:00,1.89192,1.89333,1.89176,1.89319,42000000.0
2007-12-06 11:20:00,1.89317,1.89402,1.89317,1.89402,38000000.0
2007-12-06 11:25:00,1.89379,1.89399,1.89303,1.89361,42000000.0
2007-12-06 11:30:00,1.89369,1.89376,1.89337,1.89341,43000000.0
2007-12-06 11:35:00,1.89326,1.89421,1.8931,1.89421,44000000.0
2007-12-06 11:40:00,1.89442,1.89496,1.8943,1.89455,47000000.0
2007-12-06 11:45:00,1.89416,1.89426,1.89238,1.89291,44000000.0
2007-12-06 11:50:00,1.89296,1.89442,1.89282,1.89401,44000000.0
2007-12-06 11:55:00,1.89372,1.8948,1.89355,1.89363,43000000.0
2007-12-06 12:00:00,1.89364,1.89374,1.89256,1.89287,43000000.0
2007-12-06 12:05:00,1.89255,1.89255,1.89104,1.89139,42000000.0
2007-12-06 12:10:00,1.89121,1.89195,1.89108,1.89195,40000000.0
2007-12-06 12:15:00,1.89203,1.89212,1.89022,1.89022,44000000.0
2007-12-06 12:20:00,1.89007,1.89019,1.88716,1.88952,39000000.0
2007-12-06 12:25:00,1.88938,1.88952,1.88769,1.88774,45000000.0
2007-12-06 12:30:00,1.88761,1.88761,1.88523,1.88651,39000000.0
2007-12-06 12:35:00,1.88633,1.88791,1.88633,1.88762,42000000.0
2007-12-06 12:40:00,1.88744,1.88744,1.8855,1.8855,41000000.0
2007-12-06 12:45:00,1.88533,1.88534,1.88405,1.88405,47000000.0
2007-12-06 12:50:00,1.88422,1.88585,1.88415,1.88506,41000000.0
2007-12-06 12:55:00,1.88518,1.88539,1.88455,1.88468,37000000.0
2007-12-06 13:00:00,1.88444,1.88515,1.88413,1.88446,38000000.0
2007-12-06 13:05:00,1.88379,1.88408,1.88352,1.88369,39000000.0
2007-12-06 13:10:00,1.88355,1.88429,1.88355,1.88411,41000000.0
2007-12-06 13:15:00,1.8839,1.88431,1.88331,1.88333,43000000.0
2007-12-06 13:20:00,1.88368,1.88411,1.88335,1.88406,41000000.0
2007-12-06 13:25:00,1.88404,1.88424,1.883,1.883,67000000.0
2007-12-06 13:30:00,1.8829,1.88312,1.88247,1.88247,75000000.0
2007-12-06 13:35:00,1.88237,1.88252,1.88139,1.88221,84000000.0
2007-12-06 13:40:00,1.88244,1.88349,1.88244,1.88286,86000000.0
2007-12-06 13:45:00,1.88248,1.8841,1.88236,1.88404,104000000.0
2007-12-06 13:50:00,1.88422,1.88442,1.88297,1.88442,128000000.0
2007-12-06 13:55:00,1.88448,1.88463,1.88347,1.88347,124000000.0
2007-12-06 14:00:00,1.88384,1.88466,1.88304,1.88354,144000000.0
2007-12-06 14:05:00,1.88359,1.88368,1.88206,1.88258,144000000.0
2007-12-06 14:10:00,1.88254,1.88443,1.88253,1.8842,101000000.0
2007-12-06 14:15:00,1.88404,1.88495,1.88393,1.88436,145000000.0
2007-12-06 14:20:00,1.8846,1.88503,1.8834,1.88377,143000000.0
2007-12-06 14:25:00,1.88416,1.88472,1.88372,1.88402,118000000.0
2007-12-06 14:30:00,1.8843,1.8843,1.8822,1.88313,128000000.0
2007-12-06 14:35:00,1.88338,1.88344,1.88258,1.88306,165000000.0
2007-12-06 14:40:00,1.88284,1.88356,1.88244,1.88244,141000000.0
2007-12-06 14:45:00,1.88219,1.88354,1.88205,1.88286,104000000.0
2007-12-06 14:50:00,1.88273,1.88411,1.88225,1.88411,126000000.0
2007-12-06 14:55:00,1.88415,1.88491,1.88378,1.88403,91000000.0
2007-12-06 15:00:00,1.88402,1.88567,1.88402,1.88563,131000000.0
2007-12-06 15:05:00,1.8856,1.88641,1.8856,1.88623,129000000.0
2007-12-06 15:10:00,1.88603,1.88643,1.88557,1.88557,160000000.0
2007-12-06 15:15:00,1.88526,1.8858,1.88486,1.8858,82000000.0
2007-12-06 15:20:00,1.88587,1.88695,1.8858,1.88607,110000000.0
2007-12-06 15:25:00,1.88654,1.88699,1.88458,1.88626,188000000.0
2007-12-06 15:30:00,1.88457,1.8874,1.88457,1.88603,208000000.0
2007-12-06 15:35:00,1.88646,1.88698,1.88583,1.88612,178000000.0
2007-12-06 15:40:00,1.88604,1.88852,1.88599,1.88847,180000000.0
2007-12-06 15:45:00,1.88856,1.89102,1.88823,1.89014,149000000.0
2007-12-06 15:50:00,1.88985,1.88985,1.88807,1.88904,112000000.0
2007-12-06 15:55:00,1.88928,1.89146,1.88917,1.89144,150000000.0
2007-12-06 16:00:00,1.89153,1.89441,1.89118,1.89391,200000000.0
2007-12-06 16:05:00,1.89363,1.8939,1.89243,1.89243,188000000.0
2007-12-06 16:10:00,1.89255,1.89356,1.89232,1.89356,169000000.0
2007-12-06 16:15:00,1.89381,1.89695,1.89381,1.89628,185000000.0
2007-12-06 16:20:00,1.89609,1.89626,1.89543,1.89612,231000000.0
2007-12-06 16:25:00,1.89617,1.89804,1.8961,1.89804,173000000.0
2007-12-06 16:30:00,1.89797,1.89851,1.89712,1.89785,183000000.0
2007-12-06 16:35:00,1.89843,1.89885,1.89814,1.89862,229000000.0
2007-12-06 16:40:00,1.89867,1.89894,1.89837,1.89865,218000000.0
2007-12-06 16:45:00,1.89899,1.89978,1.89813,1.89819,236000000.0
2007-12-06 16:50:00,1.89761,1.89761,1.89685,1.89711,142000000.0
2007-12-06 16:55:00,1.89711,1.8974,1.8958,1.8958,178000000.0
2007-12-06 17:00:00,1.89594,1.89605,1.89269,1.89287,176000000.0
2007-12-06 17:05:00,1.89294,1.89552,1.89294,1.89551,206000000.0
2007-12-06 17:10:00,1.89524,1.89524,1.8926,1.89325,165000000.0
2007-12-06 17:15:00,1.89303,1.89457,1.89287,1.894,139000000.0
2007-12-06 17:20:00,1.89418,1.89423,1.89236,1.89279,140000000.0
2007-12-06 17:25:00,1.89316,1.89412,1.89276,1.89356,157000000.0
2007-12-06 17:30:00,1.89324,1.89339,1.89265,1.8929,301000000.0
2007-12-06 17:35:00,1.89268,1.89331,1.89268,1.89301,233000000.0
2007-12-06 17:40:00,1.89322,1.89343,1.8923,1.89254,225000000.0
2007-12-06 17:45:00,1.89267,1.89267,1.8912,1.89129,303000000.0
2007-12-06 17:50:00,1.89132,1.89209,1.89114,1.89114,232000000.0
2007-12-06 17:55:00,1.89117,1.89117,1.89052,1.89106,196000000.0
2007-12-06 18:00:00,1.89105,1.892,1.89089,1.892,190000000.0
2007-12-06 18:05:00,1.89206,1.89392,1.89206,1.89288,196000000.0
2007-12-06 18:10:00,1.89265,1.89265,1.89077,1.89105,136000000.0
2007-12-06 18:15:00,1.89111,1.89259,1.89084,1.89084,226000000.0
2007-12-06 18:20:00,1.89089,1.89227,1.8908,1.89156,228000000.0
2007-12-06 18:25:00,1.89154,1.89186,1.89096,1.89126,151000000.0
2007-12-06 18:30:00,1.89129,1.89129,1.89055,1.89063,194000000.0
2007-12-06 18:35:00,1.89079,1.89189,1.89073,1.89183,273000000.0
2007-12-06 18:40:00,1.89174,1.89174,1.89122,1.89162,232000000.0
2007-12-06 18:45:00,1.8916,1.89285,1.89151,1.892,216000000.0
2007-12-06 18:50:00,1.89206,1.89534,1.89204,1.89503,129000000.0
2007-12-06 18:55:00,1.89514,1.89514,1.89316,1.89316,98000000.0
2007-12-06 19:00:00,1.89307,1.89313,1.89192,1.89192,129000000.0
2007-12-06 19:05:00,1.89185,1.89209,1.89157,1.89207,232000000.0
2007-12-06 19:10:00,1.89178,1.89244,1.89138,1.89138,148000000.0
2007-12-06 19:15:00,1.89132,1.89153,1.88926,1.88969,123000000.0
2007-12-06 19:20:00,1.89004,1.8903,1.88943,1.88974,120000000.0
2007-12-06 19:25:00,1.88956,1.89084,1.88941,1.89054,216000000.0
2007-12-06 19:30:00,1.89066,1.89078,1.88947,1.8899,154000000.0
2007-12-06 19:35:00,1.88997,1.88998,1.88917,1.88948,91000000.0
2007-12-06 19:40:00,1.88932,1.88932,1.88878,1.88899,94000000.0
2007-12-06 19:45:00,1.889,1.88945,1.88869,1.88939,118000000.0
2007-12-06 19:50:00,1.88923,1.8904,1.88923,1.89005,93000000.0
2007-12-06 19:55:00,1.89027,1.89077,1.88909,1.88909,106000000.0
2007-12-06 20:00:00,1.88827,1.88835,1.88641,1.88697,101000000.0
2007-12-06 20:05:00,1.88736,1.88785,1.8867,1.8867,97000000.0
2007-12-06 20:10:00,1.8865,1.88702,1.88619,1.887,65000000.0
2007-12-06 20:15:00,1.88698,1.88709,1.88532,1.88532,70000000.0
2007-12-06 20:20:00,1.88501,1.88588,1.88497,1.88525,56000000.0
2007-12-06 20:25:00,1.8852,1.88573,1.88502,1.88502,76000000.0
2007-12-06 20:30:00,1.88509,1.88548,1.88461,1.88547,106000000.0
2007-12-06 20:35:00,1.88559,1.88592,1.88515,1.88515,60000000.0
2007-12-06 20:40:00,1.88551,1.88621,1.88551,1.88592,50000000.0
2007-12-06 20:45:00,1.88601,1.88678,1.88601,1.88627,61000000.0
2007-12-06 20:50:00,1.88604,1.88604,1.88513,1.88516,58000000.0
2007-12-06 20:55:00,1.88475,1.88608,1.88434,1.88607,56000000.0
2007-12-06 21:00:00,1.88635,1.88662,1.88587,1.88587,55000000.0
2007-12-06 21:05:00,1.88586,1.886,1.88556,1.8858,46000000.0
2007-12-06 21:10:00,1.88579,1.88588,1.88296,1.88541,39000000.0
2007-12-06 21:15:00,1.88521,1.88577,1.88507,1.88528,42000000.0
2007-12-06 21:20:00,1.88524,1.88535,1.88427,1.88468,45000000.0
2007-12-06 21:25:00,1.88462,1.88526,1.88447,1.88526,88000000.0
2007-12-06 21:30:00,1.88514,1.88514,1.88421,1.8845,41000000.0
2007-12-06 21:35:00,1.88444,1.88501,1.88422,1.88499,77000000.0
2007-12-06 21:40:00,1.88484,1.88534,1.8843,1.88442,61000000.0
2007-12-06 21:45:00,1.8845,1.88463,1.88282,1.88294,47000000.0
2007-12-06 21:50:00,1.88284,1.88284,1.88002,1.88022,45000000.0
2007-12-06 21:55:00,1.88049,1.88129,1.88039,1.88107,72000000.0
2007-12-06 22:00:00,1.88082,1.88082,1.87986,1.88001,86000000.0
2007-12-06 22:05:00,1.88027,1.88041,1.87985,1.88041,82000000.0
2007-12-06 22:10:00,1.88079,1.88079,1.88001,1.8807,57000000.0
2007-12-06 22:15:00,1.88066,1.88142,1.88023,1.88119,51000000.0
2007-12-06 22:20:00,1.88108,1.88124,1.88035,1.8809,54000000.0
2007-12-06 22:25:00,1.88099,1.88109,1.88029,1.88073,43000000.0
2007-12-06 22:30:00,1.88066,1.88093,1.8797,1.88001,125000000.0
2007-12-06 22:35:00,1.88005,1.88084,1.87978,1.88059,81000000.0
2007-12-06 22:40:00,1.88066,1.88109,1.88001,1.88012,53000000.0
2007-12-06 22:45:00,1.8799,1.88053,1.87962,1.87996,60000000.0
2007-12-06 22:50:00,1.87947,1.87969,1.87892,1.87964,51000000.0
2007-12-06 22:55:00,1.87954,1.8801,1.87947,1.87974,40000000.0
2007-12-06 23:00:00,1.87959,1.88032,1.87959,1.87984,49000000.0
2007-12-06 23:05:00,1.87957,1.87968,1.87917,1.87943,49000000.0
2007-12-06 23:10:00,1.87938,1.87957,1.87918,1.87936,40000000.0
2007-12-06 23:15:00,1.87942,1.88037,1.87942,1.88037,46000000.0
2007-12-06 23:20:00,1.8805,1.8806,1.88004,1.88047,38000000.0
2007-12-06 23:25:00,1.88096,1.88163,1.88047,1.88065,56000000.0
2007-12-06 23:30:00,1.88068,1.88091,1.88042,1.8807,56000000.0
2007-12-06 23:35:00,1.88059,1.88119,1.8802,1.8802,48000000.0
2007-12-06 23:40:00,1.88021,1.8809,1.88012,1.88085,64000000.0
2007-12-06 23:45:00,1.88102,1.88161,1.88073,1.88094,43000000.0
2007-12-06 23:50:00,1.88087,1.88127,1.88051,1.88088,42000000.0
2007-12-06 23:55:00,1.88064,1.88146,1.88064,1.88146,72000000.0
2007-12-07 00:00:00,1.88162,1.88162,1.8804,1.8812,46000000.0
2007-12-07 00:05:00,1.88159,1.88186,1.88118,1.88144,43000000.0
2007-12-07 00:10:00,1.88135,1.88216,1.88133,1.88212,58000000.0
2007-12-07 00:15:00,1.88174,1.88274,1.8807,1.88254,42000000.0
2007-12-07 00:20:00,1.88243,1.88327,1.88219,1.88309,36000000.0
2007-12-07 00:25:00,1.88281,1.88329,1.88209,1.88249,46000000.0
2007-12-07 00:30:00,1.88254,1.88298,1.88179,1.88298,53000000.0
2007-12-07 00:35:00,1.88302,1.88308,1.87955,1.88195,38000000.0
2007-12-07 00:40:00,1.8824,1.88381,1.88226,1.88374,39000000.0
2007-12-07 00:45:00,1.884,1.8842,1.88307,1.88329,51000000.0
2007-12-07 00:50:00,1.88324,1.8837,1.88287,1.88349,46000000.0
2007-12-07 00:55:00,1.88404,1.88467,1.88356,1.8846,43000000.0
2007-12-07 01:00:00,1.88455,1.88455,1.884,1.88409,54000000.0
2007-12-07 01:05:00,1.8843,1.88446,1.88368,1.88408,43000000.0
2007-12-07 01:10:00,1.88412,1.88424,1.88358,1.88419,47000000.0
2007-12-07 01:15:00,1.88418,1.88428,1.88357,1.884,46000000.0
2007-12-07 01:20:00,1.88398,1.884,1.88302,1.88356,42000000.0
2007-12-07 01:25:00,1.88384,1.88428,1.88348,1.88348,57000000.0
2007-12-07 01:30:00,1.88394,1.88434,1.88352,1.88352,71000000.0
2007-12-07 01:35:00,1.88443,1.88451,1.88375,1.88378,48000000.0
2007-12-07 01:40:00,1.88448,1.88478,1.88387,1.8845,40000000.0
2007-12-07 01:45:00,1.88443,1.88461,1.88401,1.88405,43000000.0
2007-12-07 01:50:00,1.88409,1.88443,1.88337,1.88348,55000000.0
2007-12-07 01:55:00,1.88345,1.8847,1.88345,1.8841,59000000.0
2007-12-07 02:00:00,1.88409,1.88432,1.88175,1.88353,36000000.0
2007-12-07 02:05:00,1.88387,1.88426,1.88359,1.88412,43000000.0
2007-12-07 02:10:00,1.88405,1.88424,1.88358,1.88405,37000000.0
2007-12-07 02:15:00,1.88358,1.88475,1.88358,1.88456,38000000.0
2007-12-07 02:20:00,1.88464,1.88475,1.8843,1.88458,37000000.0
2007-12-07 02:25:00,1.88465,1.88476,1.88337,1.88345,40000000.0
2007-12-07 02:30:00,1.88343,1.88405,1.88342,1.8836,36000000.0
2007-12-07 02:35:00,1.88367,1.88428,1.88318,1.88406,36000000.0
2007-12-07 02:40:00,1.88443,1.88481,1.88374,1.8848,32000000.0
2007-12-07 02:45:00,1.88447,1.88497,1.88412,1.88472,45000000.0
2007-12-07 02:50:00,1.88483,1.88494,1.88371,1.88417,41000000.0
2007-12-07 02:55:00,1.88379,1.88482,1.88297,1.88467,41000000.0
2007-12-07 03:00:00,1.88424,1.88443,1.88364,1.88431,36000000.0
2007-12-07 03:05:00,1.88454,1.88454,1.88365,1.88373,36000000.0
2007-12-07 03:10:00,1.8833,1.88337,1.8822,1.88242,38000000.0
2007-12-07 03:15:00,1.88237,1.88273,1.88106,1.88106,40000000.0
2007-12-07 03:20:00,1.88056,1.88142,1.87941,1.88098,36000000.0
2007-12-07 03:25:00,1.88105,1.88175,1.88105,1.8816,38000000.0
2007-12-07 03:30:00,1.88162,1.8817,1.88104,1.88113,33000000.0
2007-12-07 03:35:00,1.88096,1.88101,1.88031,1.88066,44000000.0
2007-12-07 03:40:00,1.8806,1.88118,1.88027,1.88064,42000000.0
2007-12-07 03:45:00,1.88079,1.88098,1.88023,1.8808,35000000.0
2007-12-07 03:50:00,1.88042,1.88169,1.88042,1.88169,41000000.0
2007-12-07 03:55:00,1.88223,1.88244,1.8814,1.8814,37000000.0
2007-12-07 04:00:00,1.88174,1.88256,1.88174,1.88214,41000000.0
2007-12-07 04:05:00,1.88236,1.88236,1.88041,1.88163,41000000.0
2007-12-07 04:10:00,1.88159,1.8816,1.88083,1.88124,40000000.0
2007-12-07 04:15:00,1.88113,1.8812,1.88056,1.88056,34000000.0
2007-12-07 04:20:00,1.8804,1.88109,1.87977,1.87997,43000000.0
2007-12-07 04:25:00,1.88002,1.88009,1.87941,1.87955,41000000.0
2007-12-07 04:30:00,1.87964,1.87989,1.87913,1.87937,43000000.0
2007-12-07 04:35:00,1.87932,1.87968,1.87908,1.87937,44000000.0
2007-12-07 04:40:00,1.87951,1.88017,1.87951,1.88005,41000000.0
2007-12-07 04:45:00,1.88007,1.88022,1.87941,1.88007,43000000.0
2007-12-07 04:50:00,1.87996,1.88011,1.8796,1.87975,42000000.0
2007-12-07 04:55:00,1.87951,1.87982,1.87928,1.87972,39000000.0
2007-12-07 05:00:00,1.87952,1.8803,1.87945,1.87964,35000000.0
2007-12-07 05:05:00,1.8792,1.87964,1.87898,1.87933,40000000.0
2007-12-07 05:10:00,1.87917,1.87932,1.87886,1.87913,45000000.0
2007-12-07 05:15:00,1.87979,1.87979,1.87902,1.87908,40000000.0
2007-12-07 05:20:00,1.87906,1.87927,1.87837,1.87837,37000000.0
2007-12-07 05:25:00,1.87856,1.87984,1.87856,1.87915,38000000.0
2007-12-07 05:30:00,1.87908,1.87929,1.87879,1.87921,37000000.0
2007-12-07 05:35:00,1.87933,1.87933,1.87849,1.87877,39000000.0
2007-12-07 05:40:00,1.87884,1.87884,1.87801,1.87848,37000000.0
2007-12-07 05:45:00,1.87857,1.88014,1.87857,1.88003,42000000.0
2007-12-07 05:50:00,1.88007,1.88064,1.8795,1.8801,42000000.0
2007-12-07 05:55:00,1.88065,1.88065,1.8788,1.87888,42000000.0
2007-12-07 06:00:00,1.87858,1.87986,1.87858,1.87963,37000000.0
2007-12-07 06:05:00,1.87972,1.88035,1.87943,1.88029,36000000.0
2007-12-07 06:10:00,1.88006,1.88029,1.87971,1.87999,42000000.0
2007-12-07 06:15:00,1.88007,1.88077,1.87996,1.88018,40000000.0
2007-12-07 06:20:00,1.88004,1.88005,1.87962,1.87971,44000000.0
2007-12-07 06:25:00,1.87962,1.87994,1.87859,1.87992,45000000.0
2007-12-07 06:30:00,1.87969,1.87969,1.87822,1.87926,36000000.0
2007-12-07 06:35:00,1.87945,1.87945,1.87839,1.87897,49000000.0
2007-12-07 06:40:00,1.87914,1.87988,1.87823,1.87981,42000000.0
2007-12-07 06:45:00,1.87994,1.87999,1.87931,1.87972,41000000.0
2007-12-07 06:50:00,1.87964,1.87986,1.87808,1.87896,43000000.0
2007-12-07 06:55:00,1.87906,1.8791,1.87812,1.87847,36000000.0
2007-12-07 07:00:00,1.87871,1.87932,1.87842,1.87895,38000000.0
2007-12-07 07:05:00,1.87841,1.87927,1.87832,1.87907,50000000.0
2007-12-07 07:10:00,1.87901,1.87917,1.8784,1.87888,39000000.0
2007-12-07 07:15:00,1.87895,1.87895,1.87799,1.87866,45000000.0
2007-12-07 07:20:00,1.87934,1.87943,1.87868,1.87897,46000000.0
2007-12-07 07:25:00,1.87912,1.87938,1.87842,1.87866,37000000.0
2007-12-07 07:30:00,1.87861,1.87981,1.87861,1.87964,43000000.0
2007-12-07 07:35:00,1.87979,1.87985,1.87943,1.87981,40000000.0
2007-12-07 07:40:00,1.87985,1.88008,1.87923,1.87979,42000000.0
2007-12-07 07:45:00,1.87984,1.88024,1.87937,1.88018,40000000.0
2007-12-07 07:50:00,1.88027,1.88073,1.87954,1.88004,45000000.0
2007-12-07 07:55:00,1.88045,1.8806,1.87892,1.87931,39000000.0
2007-12-07 08:00:00,1.8793,1.87947,1.87811,1.87835,41000000.0
2007-12-07 08:05:00,1.8785,1.87891,1.87794,1.87826,36000000.0
2007-12-07 08:10:00,1.87847,1.87957,1.87822,1.87957,40000000.0
2007-12-07 08:15:00,1.8795,1.8795,1.87852,1.87917,42000000.0
2007-12-07 08:20:00,1.87936,1.88009,1.87855,1.88001,38000000.0
2007-12-07 08:25:00,1.87997,1.88016,1.87922,1.88004,42000000.0
2007-12-07 08:30:00,1.88024,1.88024,1.87935,1.87971,41000000.0
2007-12-07 08:35:00,1.87968,1.88077,1.87937,1.88053,47000000.0
2007-12-07 08:40:00,1.8804,1.88072,1.87985,1.88059,47000000.0
2007-12-07 08:45:00,1.88053,1.88088,1.87929,1.8798,44000000.0
2007-12-07 08:50:00,1.87979,1.87991,1.87797,1.87827,40000000.0
2007-12-07 08:55:00,1.87812,1.8785,1.87709,1.87832,37000000.0
2007-12-07 09:00:00,1.87779,1.87792,1.87663,1.87712,41000000.0
2007-12-07 09:05:00,1.87628,1.87769,1.87621,1.87664,44000000.0
2007-12-07 09:10:00,1.8763,1.87741,1.87617,1.87684,44000000.0
2007-12-07 09:15:00,1.87695,1.87717,1.87594,1.87663,41000000.0
2007-12-07 09:20:00,1.87688,1.87851,1.87688,1.87805,38000000.0
2007-12-07 09:25:00,1.87825,1.87846,1.87735,1.87838,46000000.0
2007-12-07 09:30:00,1.87834,1.87908,1.87827,1.87834,36000000.0
2007-12-07 09:35:00,1.87828,1.87864,1.87622,1.87864,47000000.0
2007-12-07 09:40:00,1.87868,1.87951,1.87819,1.87819,46000000.0
2007-12-07 09:45:00,1.87845,1.87976,1.87845,1.87967,45000000.0
2007-12-07 09:50:00,1.87949,1.8797,1.87897,1.87905,44000000.0
2007-12-07 09:55:00,1.87947,1.87962,1.87885,1.87918,44000000.0
2007-12-07 10:00:00,1.87908,1.87914,1.87874,1.87898,44000000.0
2007-12-07 10:05:00,1.87909,1.87977,1.87906,1.87907,39000000.0
2007-12-07 10:10:00,1.87933,1.88019,1.87931,1.87951,37000000.0
2007-12-07 10:15:00,1.87917,1.88107,1.87902,1.88054,45000000.0
2007-12-07 10:20:00,1.88025,1.88048,1.87974,1.88048,36000000.0
2007-12-07 10:25:00,1.88046,1.88057,1.87869,1.87907,45000000.0
2007-12-07 10:30:00,1.87882,1.87934,1.87817,1.87897,38000000.0
2007-12-07 10:35:00,1.87906,1.87906,1.87791,1.87851,41000000.0
2007-12-07 10:40:00,1.87837,1.87849,1.87548,1.87573,40000000.0
2007-12-07 10:45:00,1.87601,1.87715,1.876,1.87604,40000000.0
2007-12-07 10:50:00,1.87556,1.87581,1.87481,1.87485,44000000.0
2007-12-07 10:55:00,1.87459,1.87522,1.87221,1.87499,40000000.0
2007-12-07 11:00:00,1.8752,1.87632,1.87426,1.87465,44000000.0
2007-12-07 11:05:00,1.8751,1.87599,1.87467,1.87599,39000000.0
2007-12-07 11:10:00,1.87666,1.87859,1.87666,1.87859,47000000.0
2007-12-07 11:15:00,1.87896,1.87902,1.87841,1.87891,42000000.0
2007-12-07 11:20:00,1.87871,1.879,1.87763,1.87763,38000000.0
2007-12-07 11:25:00,1.87763,1.87843,1.87742,1.87843,42000000.0
2007-12-07 11:30:00,1.87863,1.87866,1.87755,1.8783,43000000.0
2007-12-07 11:35:00,1.87808,1.87923,1.87696,1.87696,44000000.0
2007-12-07 11:40:00,1.87718,1.88145,1.87697,1.88099,47000000.0
2007-12-07 11:45:00,1.88116,1.88194,1.88103,1.8812,44000000.0
2007-12-07 11:50:00,1.88078,1.8813,1.88003,1.88118,44000000.0
2007-12-07 11:55:00,1.88105,1.88155,1.88083,1.88128,43000000.0
2007-12-07 12:00:00,1.8811,1.88313,1.87892,1.88313,43000000.0
2007-12-07 12:05:00,1.88379,1.88589,1.88369,1.88582,42000000.0
2007-12-07 12:10:00,1.88603,1.88747,1.88578,1.88725,40000000.0
2007-12-07 12:15:00,1.88722,1.88747,1.88678,1.88686,44000000.0
2007-12-07 12:20:00,1.88699,1.88795,1.88563,1.88615,39000000.0
2007-12-07 12:25:00,1.88665,1.88671,1.88583,1.88596,45000000.0
2007-12-07 12:30:00,1.886,1.8865,1.8858,1.8858,39000000.0
2007-12-07 12:35:00,1.88553,1.88603,1.88536,1.88588,42000000.0
2007-12-07 12:40:00,1.88587,1.88716,1.88564,1.88651,41000000.0
2007-12-07 12:45:00,1.88651,1.88664,1.88568,1.88568,47000000.0
2007-12-07 12:50:00,1.88532,1.88566,1.88451,1.88485,41000000.0
2007-12-07 12:55:00,1.88483,1.88544,1.88425,1.88517,37000000.0
2007-12-07 13:00:00,1.885,1.88503,1.88462,1.88476,38000000.0
2007-12-07 13:05:00,1.88465,1.88484,1.88404,1.88409,39000000.0
2007-12-07 13:10:00,1.88381,1.88436,1.88381,1.88427,41000000.0
2007-12-07 13:15:00,1.88435,1.88446,1.88404,1.88433,43000000.0
2007-12-07 13:20:00,1.88409,1.88409,1.88364,1.88378,41000000.0
2007-12-07 13:25:00,1.88409,1.88596,1.88409,1.88574,67000000.0
2007-12-07 13:30:00,1.8857,1.88601,1.88556,1.8858,75000000.0
2007-12-07 13:35:00,1.8858,1.88653,1.8858,1.88649,84000000.0
2007-12-07 13:40:00,1.88651,1.88686,1.88624,1.88664,86000000.0
2007-12-07 13:45:00,1.88649,1.88748,1.88635,1.88731,104000000.0
2007-12-07 13:50:00,1.88733,1.88739,1.88653,1.88694,128000000.0
2007-12-07 13:55:00,1.88696,1.88698,1.88636,1.88644,124000000.0
2007-12-07 14:00:00,1.88657,1.88696,1.88591,1.88598,144000000.0
2007-12-07 14:05:00,1.88602,1.88602,1.88497,1.88536,144000000.0
2007-12-07 14:10:00,1.88517,1.88517,1.88338,1.88382,101000000.0
2007-12-07 14:15:00,1.88362,1.88404,1.88314,1.88336,145000000.0
2007-12-07 14:20:00,1.88322,1.88373,1.88259,1.88347,143000000.0
2007-12-07 14:25:00,1.88299,1.88318,1.8821,1.88246,118000000.0
2007-12-07 14:30:00,1.8826,1.8826,1.88167,1.88172,128000000.0
2007-12-07 14:35:00,1.8814,1.8814,1.88031,1.88086,165000000.0
2007-12-07 14:40:00,1.88085,1.88109,1.88044,1.88109,141000000.0
2007-12-07 14:45:00,1.88049,1.88061,1.87993,1.88035,104000000.0
2007-12-07 14:50:00,1.88034,1.88102,1.8802,1.88062,126000000.0
2007-12-07 14:55:00,1.88069,1.88079,1.87873,1.87907,91000000.0
2007-12-07 15:00:00,1.87892,1.87971,1.87819,1.87945,131000000.0
2007-12-07 15:05:00,1.87937,1.8795,1.87818,1.87818,129000000.0
2007-12-07 15:10:00,1.87766,1.87873,1.87742,1.87811,160000000.0
2007-12-07 15:15:00,1.87837,1.87916,1.87789,1.87807,82000000.0
2007-12-07 15:20:00,1.87867,1.87946,1.87694,1.87694,110000000.0
2007-12-07 15:25:00,1.87592,1.88067,1.87563,1.88008,188000000.0
2007-12-07 15:30:00,1.87602,1.87872,1.87564,1.87679,208000000.0
2007-12-07 15:35:00,1.87602,1.87945,1.87585,1.87859,178000000.0
2007-12-07 15:40:00,1.87902,1.87971,1.87594,1.87705,180000000.0
2007-12-07 15:45:00,1.87707,1.87914,1.87707,1.87832,149000000.0
2007-12-07 15:50:00,1.8789,1.87961,1.87722,1.87808,112000000.0
2007-12-07 15:55:00,1.87779,1.87779,1.87596,1.87596,150000000.0
2007-12-07 16:00:00,1.876,1.87634,1.87564,1.87583,200000000.0
2007-12-07 16:05:00,1.87561,1.87561,1.87441,1.87467,188000000.0
2007-12-07 16:10:00,1.87457,1.87625,1.87448,1.87515,169000000.0
2007-12-07 16:15:00,1.87512,1.87541,1.8741,1.87528,185000000.0
2007-12-07 16:20:00,1.87549,1.87596,1.87417,1.87417,231000000.0
2007-12-07 16:25:00,1.87416,1.87562,1.87367,1.87478,173000000.0
2007-12-07 16:30:00,1.8749,1.87544,1.87441,1.87476,183000000.0
2007-12-07 16:35:00,1.8751,1.87604,1.87503,1.87599,229000000.0
2007-12-07 16:40:00,1.87529,1.87665,1.87494,1.8759,218000000.0
2007-12-07 16:45:00,1.87612,1.87669,1.87583,1.87666,236000000.0
2007-12-07 16:50:00,1.87656,1.87738,1.87617,1.87656,142000000.0
2007-12-07 16:55:00,1.87636,1.87656,1.87504,1.87519,178000000.0
2007-12-07 17:00:00,1.87503,1.87525,1.87437,1.87514,176000000.0
2007-12-07 17:05:00,1.8751,1.87607,1.87489,1.87607,206000000.0
2007-12-07 17:10:00,1.8763,1.87656,1.87597,1.8763,165000000.0
2007-12-07 17:15:00,1.87642,1.88119,1.87642,1.8809,139000000.0
2007-12-07 17:20:00,1.88076,1.88095,1.87892,1.87906,140000000.0
2007-12-07 17:25:00,1.87906,1.88031,1.87896,1.88031,157000000.0
2007-12-07 17:30:00,1.88064,1.88199,1.88064,1.88094,301000000.0
2007-12-07 17:35:00,1.88072,1.88216,1.88031,1.8804,233000000.0
2007-12-07 17:40:00,1.88037,1.88196,1.88011,1.88157,225000000.0
2007-12-07 17:45:00,1.88144,1.88158,1.88068,1.88083,303000000.0
2007-12-07 17:50:00,1.88122,1.88301,1.88122,1.88233,232000000.0
2007-12-07 17:55:00,1.88224,1.88256,1.88085,1.88085,196000000.0
2007-12-07 18:00:00,1.88021,1.88183,1.88011,1.88114,190000000.0
2007-12-07 18:05:00,1.88169,1.8818,1.88114,1.88167,196000000.0
2007-12-07 18:10:00,1.88151,1.88181,1.88084,1.88128,136000000.0
2007-12-07 18:15:00,1.88103,1.88144,1.87985,1.88121,226000000.0
2007-12-07 18:20:00,1.88147,1.88251,1.88111,1.88251,228000000.0
2007-12-07 18:25:00,1.88237,1.88271,1.88181,1.88237,151000000.0
2007-12-07 18:30:00,1.88267,1.88363,1.88267,1.88344,194000000.0
2007-12-07 18:35:00,1.88358,1.88392,1.88121,1.88121,273000000.0
2007-12-07 18:40:00,1.88118,1.88118,1.87998,1.87998,232000000.0
2007-12-07 18:45:00,1.87999,1.88009,1.87895,1.87921,216000000.0
2007-12-07 18:50:00,1.87936,1.88052,1.87936,1.88002,129000000.0
2007-12-07 18:55:00,1.88001,1.88066,1.88001,1.88044,98000000.0
2007-12-07 19:00:00,1.88032,1.88074,1.88018,1.88047,129000000.0
2007-12-07 19:05:00,1.88035,1.88124,1.87992,1.88104,232000000.0
2007-12-07 19:10:00,1.88093,1.8817,1.88091,1.88091,148000000.0
2007-12-07 19:15:00,1.88089,1.88149,1.88083,1.88149,123000000.0
2007-12-07 19:20:00,1.88195,1.88274,1.8818,1.88274,120000000.0
2007-12-07 19:25:00,1.88294,1.88597,1.88286,1.88597,216000000.0
2007-12-07 19:30:00,1.88624,1.88676,1.88603,1.88671,154000000.0
2007-12-07 19:35:00,1.88672,1.88693,1.88628,1.88654,91000000.0
2007-12-07 19:40:00,1.88654,1.88677,1.88502,1.88502,94000000.0
2007-12-07 19:45:00,1.88508,1.88569,1.88499,1.88569,118000000.0
2007-12-07 19:50:00,1.88575,1.88643,1.88488,1.88587,93000000.0
2007-12-07 19:55:00,1.88556,1.88612,1.88534,1.88582,106000000.0
2007-12-07 20:00:00,1.88572,1.88574,1.88339,1.88339,101000000.0
2007-12-07 20:05:00,1.88334,1.88446,1.88334,1.88434,97000000.0
2007-12-07 20:10:00,1.88444,1.88512,1.88444,1.88497,65000000.0
2007-12-07 20:15:00,1.88499,1.88548,1.88454,1.88523,70000000.0
2007-12-07 20:20:00,1.88521,1.88633,1.88507,1.88616,56000000.0
2007-12-07 20:25:00,1.88634,1.88656,1.88604,1.88619,76000000.0
2007-12-07 20:30:00,1.88608,1.88608,1.88544,1.88573,106000000.0
2007-12-07 20:35:00,1.88566,1.88566,1.88516,1.8852,60000000.0
2007-12-07 20:40:00,1.88524,1.88605,1.88494,1.88587,45000000.0
2007-12-07 20:45:00,1.88573,1.88579,1.88489,1.88539,61000000.0
2007-12-07 20:50:00,1.88522,1.88579,1.88506,1.88553,58000000.0
2007-12-07 20:55:00,1.88553,1.88636,1.88528,1.88611,56000000.0
2007-12-07 21:00:00,1.88578,1.88578,1.88493,1.88528,55000000.0
2007-12-07 21:05:00,1.88529,1.88606,1.88515,1.88594,46000000.0
2007-12-07 21:10:00,1.88597,1.88653,1.88416,1.88637,39000000.0
2007-12-07 21:15:00,1.88592,1.88592,1.8851,1.88525,42000000.0
2007-12-07 21:20:00,1.88528,1.88528,1.88497,1.8851,45000000.0
2007-12-07 21:25:00,1.88498,1.88522,1.88485,1.88517,88000000.0
2007-12-07 21:30:00,1.88522,1.88529,1.88466,1.88466,41000000.0
2007-12-07 21:35:00,1.88465,1.88487,1.88427,1.88449,77000000.0
2007-12-07 21:40:00,1.88454,1.88536,1.88446,1.88536,61000000.0
2007-12-07 21:45:00,1.88521,1.88583,1.8851,1.88583,47000000.0
2007-12-07 21:50:00,1.88582,1.88617,1.88563,1.88617,45000000.0
2007-12-07 21:55:00,1.88626,1.88682,1.88583,1.88651,72000000.0
2007-12-07 22:00:00,1.88646,1.88646,1.88487,1.88487,86000000.0
2007-12-07 22:05:00,1.885,1.88536,1.88474,1.8848,82000000.0
2007-12-07 22:10:00,1.88482,1.88551,1.88453,1.88521,57000000.0
2007-12-07 22:15:00,1.88528,1.88611,1.88511,1.88578,51000000.0
2007-12-07 22:20:00,1.8857,1.88627,1.88542,1.88612,54000000.0
2007-12-07 22:25:00,1.88624,1.88704,1.88607,1.88668,43000000.0
2007-12-07 22:30:00,1.88676,1.88754,1.88668,1.88711,125000000.0
2007-12-07 22:35:00,1.88701,1.8876,1.88639,1.88756,80000000.0
2007-12-07 22:40:00,1.88758,1.88853,1.88663,1.88663,53000000.0
2007-12-07 22:45:00,1.88625,1.88736,1.88611,1.88735,60000000.0
2007-12-07 22:50:00,1.88746,1.88789,1.88743,1.88743,51000000.0
2007-12-07 22:55:00,1.8873,1.88798,1.88727,1.88774,40000000.0
2007-12-07 23:00:00,1.88771,1.88787,1.8874,1.88787,49000000.0
2007-12-07 23:05:00,1.88788,1.88797,1.88768,1.88783,49000000.0
2007-12-07 23:10:00,1.88783,1.8888,1.88745,1.88771,40000000.0
2007-12-07 23:15:00,1.88747,1.88804,1.88747,1.88804,46000000.0
2007-12-07 23:20:00,1.88798,1.88808,1.88775,1.88781,38000000.0
2007-12-07 23:25:00,1.88771,1.88823,1.8877,1.88787,56000000.0
2007-12-07 23:30:00,1.88792,1.88824,1.88778,1.8881,56000000.0
2007-12-07 23:35:00,1.88804,1.88819,1.8878,1.88799,48000000.0
2007-12-07 23:40:00,1.88802,1.88813,1.88766,1.88792,64000000.0
2007-12-07 23:45:00,1.88794,1.8887,1.88782,1.88809,43000000.0
2007-12-07 23:50:00,1.88787,1.88787,1.88651,1.88666,42000000.0
2007-12-07 23:55:00,1.88647,1.88687,1.88454,1.88581,72000000.0
2007-12-10 00:00:00,1.8935,1.89486,1.89331,1.89454,46000000.0
2007-12-10 00:05:00,1.89453,1.895,1.89413,1.895,43000000.0
2007-12-10 00:10:00,1.89511,1.89522,1.88563,1.8942,58000000.0
2007-12-10 00:15:00,1.89388,1.89399,1.89302,1.89364,42000000.0
2007-12-10 00:20:00,1.89359,1.89398,1.8931,1.89384,36000000.0
2007-12-10 00:25:00,1.89387,1.89527,1.89387,1.89488,46000000.0
2007-12-10 00:30:00,1.89437,1.89437,1.89336,1.89353,53000000.0
2007-12-10 00:35:00,1.89364,1.89455,1.89237,1.89337,38000000.0
2007-12-10 00:40:00,1.89336,1.8937,1.89107,1.89162,39000000.0
2007-12-10 00:45:00,1.89167,1.89191,1.89132,1.89183,51000000.0
2007-12-10 00:50:00,1.89189,1.89217,1.8913,1.89217,46000000.0
2007-12-10 00:55:00,1.89172,1.89212,1.89147,1.89153,43000000.0
2007-12-10 01:00:00,1.89129,1.89276,1.89113,1.89249,54000000.0
2007-12-10 01:05:00,1.89257,1.89448,1.89226,1.89346,43000000.0
2007-12-10 01:10:00,1.89293,1.89293,1.89137,1.89137,47000000.0
2007-12-10 01:15:00,1.89154,1.89236,1.89123,1.89149,46000000.0
2007-12-10 01:20:00,1.8916,1.89184,1.89115,1.89157,42000000.0
2007-12-10 01:25:00,1.89149,1.89162,1.89057,1.89127,57000000.0
2007-12-10 01:30:00,1.8913,1.8913,1.89025,1.89059,71000000.0
2007-12-10 01:35:00,1.89031,1.89061,1.88996,1.89037,48000000.0
2007-12-10 01:40:00,1.89029,1.89106,1.89025,1.8908,40000000.0
2007-12-10 01:45:00,1.89074,1.89119,1.89065,1.89087,43000000.0
2007-12-10 01:50:00,1.89105,1.89122,1.89037,1.8905,55000000.0
2007-12-10 01:55:00,1.89043,1.89061,1.8896,1.88984,59000000.0
2007-12-10 02:00:00,1.88969,1.89077,1.88969,1.89068,59000000.0
2007-12-10 02:05:00,1.89073,1.89073,1.88976,1.88986,55000000.0
2007-12-10 02:10:00,1.89002,1.8908,1.89002,1.89029,43000000.0
2007-12-10 02:15:00,1.89024,1.89103,1.88969,1.89098,40000000.0
2007-12-10 02:20:00,1.89098,1.89182,1.8909,1.89151,48000000.0
2007-12-10 02:25:00,1.89126,1.89126,1.89045,1.89097,71000000.0
2007-12-10 02:30:00,1.89109,1.89144,1.89075,1.89133,57000000.0
2007-12-10 02:35:00,1.89128,1.89163,1.891,1.89141,42000000.0
2007-12-10 02:40:00,1.89131,1.89157,1.89082,1.89146,46000000.0
2007-12-10 02:45:00,1.89135,1.89156,1.89049,1.89131,47000000.0
2007-12-10 02:50:00,1.89131,1.89249,1.89124,1.89239,43000000.0
2007-12-10 02:55:00,1.89221,1.89439,1.89221,1.89401,54000000.0
2007-12-10 03:00:00,1.8939,1.89392,1.89253,1.89265,43000000.0
2007-12-10 03:05:00,1.89252,1.89261,1.89186,1.89223,46000000.0
2007-12-10 03:10:00,1.8923,1.89456,1.89227,1.89392,51000000.0
2007-12-10 03:15:00,1.89381,1.89425,1.89328,1.89403,39000000.0
2007-12-10 03:20:00,1.89437,1.89479,1.8924,1.89445,38000000.0
2007-12-10 03:25:00,1.89449,1.89567,1.89423,1.89567,53000000.0
2007-12-10 03:30:00,1.89545,1.89566,1.8945,1.89465,46000000.0
2007-12-10 03:35:00,1.89495,1.89521,1.89426,1.89506,36000000.0
2007-12-10 03:40:00,1.89503,1.89523,1.89442,1.89494,42000000.0
2007-12-10 03:45:00,1.89502,1.89525,1.8947,1.89491,58000000.0
2007-12-10 03:50:00,1.89504,1.89504,1.89397,1.89434,43000000.0
2007-12-10 03:55:00,1.894,1.89486,1.89382,1.89457,46000000.0
2007-12-10 04:00:00,1.89414,1.89441,1.89382,1.89433,72000000.0
2007-12-10 04:05:00,1.89418,1.89447,1.89282,1.89406,42000000.0
2007-12-10 04:10:00,1.894,1.89424,1.89298,1.89323,43000000.0
2007-12-10 04:15:00,1.89316,1.89329,1.89256,1.89259,64000000.0
2007-12-10 04:20:00,1.89262,1.89317,1.89241,1.89313,48000000.0
2007-12-10 04:25:00,1.89317,1.89341,1.89294,1.89297,56000000.0
2007-12-10 04:30:00,1.89291,1.89333,1.89291,1.89304,56000000.0
2007-12-10 04:35:00,1.89289,1.89305,1.89195,1.89248,38000000.0
2007-12-10 04:40:00,1.89264,1.89267,1.89206,1.89238,46000000.0
2007-12-10 04:45:00,1.89246,1.89252,1.89136,1.89189,40000000.0
2007-12-10 04:50:00,1.89226,1.89317,1.89223,1.89281,49000000.0
2007-12-10 04:55:00,1.89292,1.89314,1.89212,1.89225,49000000.0
2007-12-10 05:00:00,1.89263,1.89324,1.89249,1.89324,40000000.0
2007-12-10 05:05:00,1.89339,1.89339,1.89243,1.89263,51000000.0
2007-12-10 05:10:00,1.89266,1.89288,1.89214,1.89286,60000000.0
2007-12-10 05:15:00,1.89281,1.89281,1.89232,1.89234,53000000.0
2007-12-10 05:20:00,1.89232,1.8925,1.8906,1.89238,101000000.0
2007-12-10 05:25:00,1.89242,1.89269,1.89189,1.89245,125000000.0
2007-12-10 05:30:00,1.89256,1.89308,1.89151,1.8922,43000000.0
2007-12-10 05:35:00,1.89231,1.89285,1.8916,1.89187,54000000.0
2007-12-10 05:40:00,1.89201,1.89243,1.89189,1.89223,51000000.0
2007-12-10 05:45:00,1.89224,1.89225,1.89102,1.89122,57000000.0
2007-12-10 05:50:00,1.89103,1.89137,1.89009,1.89034,82000000.0
2007-12-10 05:55:00,1.89029,1.89082,1.89025,1.89035,86000000.0
2007-12-10 06:00:00,1.89002,1.89059,1.88995,1.89059,72000000.0
2007-12-10 06:05:00,1.8906,1.8906,1.89,1.89029,45000000.0
2007-12-10 06:10:00,1.89031,1.89056,1.89001,1.89024,47000000.0
2007-12-10 06:15:00,1.89013,1.89086,1.88991,1.89037,61000000.0
2007-12-10 06:20:00,1.89028,1.89048,1.89006,1.89006,77000000.0
2007-12-10 06:25:00,1.89031,1.89077,1.89028,1.89043,41000000.0
2007-12-10 06:30:00,1.89039,1.89142,1.89016,1.89142,88000000.0
2007-12-10 06:35:00,1.89148,1.89229,1.89148,1.89207,45000000.0
2007-12-10 06:40:00,1.89191,1.89296,1.89182,1.89283,42000000.0
2007-12-10 06:45:00,1.89291,1.89327,1.8912,1.8932,39000000.0
2007-12-10 06:50:00,1.89325,1.89325,1.89174,1.89239,46000000.0
2007-12-10 06:55:00,1.89222,1.89275,1.89222,1.89245,55000000.0
2007-12-10 07:00:00,1.89249,1.89263,1.89183,1.89259,56000000.0
2007-12-10 07:05:00,1.89255,1.89255,1.89148,1.89159,58000000.0
2007-12-10 07:10:00,1.89186,1.89199,1.89049,1.89061,61000000.0
2007-12-10 07:15:00,1.89056,1.89087,1.8896,1.8898,51000000.0
2007-12-10 07:20:00,1.89062,1.89116,1.89036,1.89053,60000000.0
2007-12-10 07:25:00,1.89047,1.89055,1.88989,1.89036,106000000.0
2007-12-10 07:30:00,1.89024,1.89035,1.88971,1.89,76000000.0
2007-12-10 07:35:00,1.88992,1.88992,1.88786,1.88794,56000000.0
2007-12-10 07:40:00,1.88852,1.88938,1.88839,1.88872,70000000.0
2007-12-10 07:45:00,1.88875,1.88908,1.88832,1.88906,65000000.0
2007-12-10 07:50:00,1.88896,1.88896,1.88633,1.8878,97000000.0
2007-12-10 07:55:00,1.88805,1.88891,1.88782,1.88891,101000000.0
2007-12-10 08:00:00,1.88896,1.89026,1.88857,1.88968,106000000.0
2007-12-10 08:05:00,1.88987,1.89011,1.88899,1.89011,93000000.0
2007-12-10 08:10:00,1.8902,1.8902,1.88896,1.88897,118000000.0
2007-12-10 08:15:00,1.88906,1.8896,1.88906,1.88929,94000000.0
2007-12-10 08:20:00,1.88942,1.88963,1.88921,1.88947,91000000.0
2007-12-10 08:25:00,1.88936,1.88955,1.88765,1.8877,154000000.0
2007-12-10 08:30:00,1.88737,1.88855,1.88716,1.88773,216000000.0
2007-12-10 08:35:00,1.88826,1.88924,1.88817,1.88899,120000000.0
2007-12-10 08:40:00,1.88863,1.88868,1.88817,1.8883,123000000.0
2007-12-10 08:45:00,1.88829,1.88852,1.88673,1.8869,148000000.0
2007-12-10 08:50:00,1.88632,1.88705,1.88537,1.88636,232000000.0
2007-12-10 08:55:00,1.88631,1.88665,1.88589,1.8866,129000000.0
2007-12-10 09:00:00,1.88654,1.88657,1.88558,1.8858,98000000.0
2007-12-10 09:05:00,1.88561,1.88574,1.88491,1.88556,129000000.0
2007-12-10 09:10:00,1.88551,1.88694,1.88533,1.88674,216000000.0
2007-12-10 09:15:00,1.88696,1.88713,1.88612,1.88631,232000000.0
2007-12-10 09:20:00,1.88625,1.88647,1.88554,1.88619,273000000.0
2007-12-10 09:25:00,1.88592,1.88627,1.88548,1.88578,194000000.0
2007-12-10 09:30:00,1.88556,1.88679,1.88556,1.88664,151000000.0
2007-12-10 09:35:00,1.88602,1.88602,1.88481,1.8851,228000000.0
2007-12-10 09:40:00,1.88499,1.88591,1.88499,1.88591,226000000.0
2007-12-10 09:45:00,1.88583,1.88608,1.88527,1.88565,136000000.0
2007-12-10 09:50:00,1.88556,1.88646,1.88525,1.88563,196000000.0
2007-12-10 09:55:00,1.88574,1.88633,1.88521,1.88596,190000000.0
2007-12-10 10:00:00,1.88591,1.8861,1.8855,1.88602,196000000.0
2007-12-10 10:05:00,1.88617,1.88723,1.88613,1.88723,232000000.0
2007-12-10 10:10:00,1.88649,1.88753,1.88649,1.88753,303000000.0
2007-12-10 10:15:00,1.88729,1.88763,1.88613,1.88623,225000000.0
2007-12-10 10:20:00,1.88629,1.88653,1.88534,1.88534,233000000.0
2007-12-10 10:25:00,1.88499,1.88507,1.88459,1.88491,301000000.0
2007-12-10 10:30:00,1.88499,1.88499,1.8831,1.88363,157000000.0
2007-12-10 10:35:00,1.88332,1.88355,1.88281,1.88329,140000000.0
2007-12-10 10:40:00,1.88364,1.88426,1.88356,1.88402,139000000.0
2007-12-10 10:45:00,1.88377,1.88458,1.8836,1.88458,165000000.0
2007-12-10 10:50:00,1.88493,1.88525,1.88474,1.88481,206000000.0
2007-12-10 10:55:00,1.88453,1.88453,1.88331,1.88377,176000000.0
2007-12-10 11:00:00,1.88381,1.88666,1.88381,1.88666,178000000.0
2007-12-10 11:05:00,1.88664,1.88733,1.88571,1.8866,142000000.0
2007-12-10 11:10:00,1.88678,1.88848,1.88648,1.88801,236000000.0
2007-12-10 11:15:00,1.88815,1.88897,1.88683,1.88708,218000000.0
2007-12-10 11:20:00,1.88704,1.88709,1.88597,1.88597,229000000.0
2007-12-10 11:25:00,1.8862,1.88677,1.8862,1.88638,183000000.0
2007-12-10 11:30:00,1.88621,1.88742,1.88579,1.88729,173000000.0
2007-12-10 11:35:00,1.8872,1.8872,1.88619,1.88685,231000000.0
2007-12-10 11:40:00,1.88658,1.88658,1.88561,1.88565,185000000.0
2007-12-10 11:45:00,1.88556,1.88574,1.88506,1.88565,169000000.0
2007-12-10 11:50:00,1.88583,1.88615,1.88526,1.88531,188000000.0
2007-12-10 11:55:00,1.88533,1.88732,1.88496,1.88732,200000000.0
2007-12-10 12:00:00,1.88731,1.88752,1.88714,1.8874,150000000.0
2007-12-10 12:05:00,1.88748,1.88748,1.88648,1.88709,112000000.0
2007-12-10 12:10:00,1.88695,1.88706,1.88595,1.88599,149000000.0
2007-12-10 12:15:00,1.88594,1.88707,1.88594,1.88621,180000000.0
2007-12-10 12:20:00,1.88638,1.88651,1.88585,1.88608,178000000.0
2007-12-10 12:25:00,1.88591,1.8866,1.8838,1.8838,208000000.0
2007-12-10 12:30:00,1.88526,1.88545,1.88352,1.8853,188000000.0
2007-12-10 12:35:00,1.88529,1.8859,1.88518,1.8856,110000000.0
2007-12-10 12:40:00,1.88561,1.88656,1.88546,1.88656,82000000.0
2007-12-10 12:45:00,1.88659,1.88696,1.88644,1.88644,160000000.0
2007-12-10 12:50:00,1.88649,1.88681,1.88617,1.8865,129000000.0
2007-12-10 12:55:00,1.88647,1.88669,1.88613,1.88661,131000000.0
2007-12-10 13:00:00,1.8865,1.88671,1.88606,1.88609,91000000.0
2007-12-10 13:05:00,1.88605,1.88642,1.88527,1.88527,126000000.0
2007-12-10 13:10:00,1.88597,1.88713,1.88592,1.88707,104000000.0
2007-12-10 13:15:00,1.8872,1.88724,1.88663,1.88679,141000000.0
2007-12-10 13:20:00,1.88673,1.88679,1.88655,1.88674,165000000.0
2007-12-10 13:25:00,1.88679,1.88737,1.88653,1.88725,128000000.0
2007-12-10 13:30:00,1.88721,1.8876,1.88692,1.8875,118000000.0
2007-12-10 13:35:00,1.88747,1.88803,1.88671,1.88755,143000000.0
2007-12-10 13:40:00,1.88758,1.88793,1.88724,1.88779,145000000.0
2007-12-10 13:45:00,1.8878,1.88812,1.88759,1.88785,101000000.0
2007-12-10 13:50:00,1.888,1.88956,1.88795,1.88956,144000000.0
2007-12-10 13:55:00,1.88968,1.89097,1.88966,1.89097,144000000.0
2007-12-10 14:00:00,1.89118,1.89255,1.89105,1.89255,124000000.0
2007-12-10 14:05:00,1.89215,1.89215,1.89089,1.89127,128000000.0
2007-12-10 14:10:00,1.89135,1.89239,1.89032,1.89227,104000000.0
2007-12-10 14:15:00,1.89244,1.89254,1.89194,1.89215,86000000.0
2007-12-10 14:20:00,1.89227,1.89307,1.89129,1.89307,84000000.0
2007-12-10 14:25:00,1.89301,1.89362,1.89249,1.89312,75000000.0
2007-12-10 14:30:00,1.89301,1.89368,1.8928,1.89316,67000000.0
2007-12-10 14:35:00,1.89327,1.89339,1.89215,1.89233,41000000.0
2007-12-10 14:40:00,1.89265,1.89282,1.89203,1.89223,43000000.0
2007-12-10 14:45:00,1.8923,1.89276,1.89204,1.89214,41000000.0
2007-12-10 14:50:00,1.89273,1.89397,1.89273,1.89397,39000000.0
2007-12-10 14:55:00,1.89382,1.89396,1.89345,1.89345,38000000.0
2007-12-10 15:00:00,1.89345,1.89394,1.89317,1.89394,37000000.0
2007-12-10 15:05:00,1.89409,1.89515,1.89397,1.89465,41000000.0
2007-12-10 15:10:00,1.89456,1.8947,1.89181,1.89197,47000000.0
2007-12-10 15:15:00,1.89172,1.89238,1.89102,1.8914,41000000.0
2007-12-10 15:20:00,1.89076,1.89115,1.89023,1.89023,42000000.0
2007-12-10 15:25:00,1.89014,1.89035,1.88955,1.8897,39000000.0
2007-12-10 15:30:00,1.88986,1.89013,1.88904,1.88915,45000000.0
2007-12-10 15:35:00,1.88909,1.88955,1.8873,1.88928,39000000.0
2007-12-10 15:40:00,1.88921,1.88951,1.88888,1.88888,44000000.0
2007-12-10 15:45:00,1.88922,1.88957,1.88901,1.88922,40000000.0
2007-12-10 15:50:00,1.88936,1.8913,1.88936,1.89114,42000000.0
2007-12-10 15:55:00,1.89113,1.89203,1.89064,1.89203,43000000.0
2007-12-10 16:00:00,1.89216,1.89253,1.89185,1.89198,43000000.0
2007-12-10 16:05:00,1.89186,1.89186,1.89055,1.89117,44000000.0
2007-12-10 16:10:00,1.89091,1.89153,1.89042,1.89079,44000000.0
2007-12-10 16:15:00,1.89087,1.89276,1.89077,1.89177,47000000.0
2007-12-10 16:20:00,1.89179,1.89233,1.89171,1.89203,44000000.0
2007-12-10 16:25:00,1.89208,1.89272,1.89171,1.89264,43000000.0
2007-12-10 16:30:00,1.89276,1.89385,1.89276,1.89354,42000000.0
2007-12-10 16:35:00,1.89367,1.89389,1.89294,1.89358,38000000.0
2007-12-10 16:40:00,1.89381,1.89439,1.8926,1.8928,42000000.0
2007-12-10 16:45:00,1.89275,1.89339,1.89217,1.89257,47000000.0
2007-12-10 16:50:00,1.89282,1.89282,1.891,1.89164,39000000.0
2007-12-10 16:55:00,1.89166,1.89194,1.88866,1.8903,44000000.0
2007-12-10 17:00:00,1.8901,1.89036,1.88816,1.88959,40000000.0
2007-12-10 17:05:00,1.8894,1.88955,1.88784,1.88807,44000000.0
2007-12-10 17:10:00,1.88854,1.88889,1.88833,1.88878,40000000.0
2007-12-10 17:15:00,1.8885,1.88859,1.8871,1.88742,40000000.0
2007-12-10 17:20:00,1.88763,1.88843,1.88757,1.88801,41000000.0
2007-12-10 17:25:00,1.88769,1.88782,1.88681,1.88748,38000000.0
2007-12-10 17:30:00,1.88785,1.88853,1.88768,1.88853,45000000.0
2007-12-10 17:35:00,1.88829,1.88873,1.88805,1.88873,36000000.0
2007-12-10 17:40:00,1.88884,1.88932,1.88884,1.88932,45000000.0
2007-12-10 17:45:00,1.88969,1.88969,1.88834,1.88858,37000000.0
2007-12-10 17:50:00,1.88851,1.88879,1.88666,1.88666,39000000.0
2007-12-10 17:55:00,1.88654,1.88668,1.88552,1.88552,44000000.0
2007-12-10 18:00:00,1.88536,1.88691,1.88536,1.88691,44000000.0
2007-12-10 18:05:00,1.8869,1.88819,1.88688,1.8874,44000000.0
2007-12-10 18:10:00,1.88735,1.88735,1.88523,1.88523,45000000.0
2007-12-10 18:15:00,1.88467,1.88474,1.8836,1.88446,46000000.0
2007-12-10 18:20:00,1.88492,1.88702,1.88396,1.88585,47000000.0
2007-12-10 18:25:00,1.88589,1.8859,1.88437,1.88437,36000000.0
2007-12-10 18:30:00,1.8844,1.88521,1.88431,1.88482,46000000.0
2007-12-10 18:35:00,1.88487,1.88562,1.88366,1.88366,38000000.0
2007-12-10 18:40:00,1.88369,1.88607,1.88333,1.88607,41000000.0
2007-12-10 18:45:00,1.88647,1.88689,1.88645,1.88666,44000000.0
2007-12-10 18:50:00,1.88659,1.88779,1.88653,1.88735,44000000.0
2007-12-10 18:55:00,1.8874,1.8877,1.88724,1.88765,41000000.0
2007-12-10 19:00:00,1.88782,1.88801,1.8875,1.88788,37000000.0
2007-12-10 19:05:00,1.88807,1.88807,1.8873,1.88781,40000000.0
2007-12-10 19:10:00,1.88762,1.88772,1.88573,1.88717,44000000.0
2007-12-10 19:15:00,1.88713,1.88731,1.88648,1.88648,47000000.0
2007-12-10 19:20:00,1.88666,1.88709,1.8862,1.88659,47000000.0
2007-12-10 19:25:00,1.88673,1.88696,1.88647,1.88678,41000000.0
2007-12-10 19:30:00,1.88633,1.88633,1.88448,1.88454,42000000.0
2007-12-10 19:35:00,1.8847,1.88543,1.88469,1.88502,38000000.0
2007-12-10 19:40:00,1.88514,1.88599,1.88479,1.88571,42000000.0
2007-12-10 19:45:00,1.88573,1.88599,1.88525,1.88591,40000000.0
2007-12-10 19:50:00,1.88596,1.88627,1.88563,1.88598,36000000.0
2007-12-10 19:55:00,1.88565,1.88622,1.8855,1.88582,41000000.0
2007-12-10 20:00:00,1.88606,1.88714,1.88583,1.88686,39000000.0
2007-12-10 20:05:00,1.88699,1.88721,1.88595,1.88603,45000000.0
2007-12-10 20:10:00,1.88604,1.88765,1.88604,1.88764,40000000.0
2007-12-10 20:15:00,1.88743,1.88765,1.88673,1.88699,42000000.0
2007-12-10 20:20:00,1.8873,1.88792,1.8873,1.88731,40000000.0
2007-12-10 20:25:00,1.88716,1.88806,1.88676,1.88799,43000000.0
2007-12-10 20:30:00,1.8884,1.88853,1.88785,1.88826,37000000.0
2007-12-10 20:35:00,1.88834,1.88851,1.88748,1.88769,46000000.0
2007-12-10 20:40:00,1.88758,1.88769,1.88666,1.887,45000000.0
2007-12-10 20:45:00,1.8874,1.88777,1.8871,1.88764,39000000.0
2007-12-10 20:50:00,1.8876,1.88782,1.88693,1.88693,50000000.0
2007-12-10 20:55:00,1.88737,1.88773,1.88703,1.88747,38000000.0
2007-12-10 21:00:00,1.88748,1.88797,1.8871,1.88745,36000000.0
2007-12-10 21:05:00,1.88725,1.88798,1.88725,1.88773,43000000.0
2007-12-10 21:10:00,1.88773,1.88773,1.88698,1.88733,41000000.0
2007-12-10 21:15:00,1.8874,1.88795,1.88719,1.88795,42000000.0
2007-12-10 21:20:00,1.88781,1.88788,1.88696,1.88788,49000000.0
2007-12-10 21:25:00,1.88802,1.8883,1.88762,1.88827,36000000.0
2007-12-10 21:30:00,1.88785,1.88844,1.88719,1.88737,45000000.0
2007-12-10 21:35:00,1.88727,1.88742,1.88617,1.88641,44000000.0
2007-12-10 21:40:00,1.88614,1.88684,1.88607,1.88607,40000000.0
2007-12-10 21:45:00,1.88612,1.88669,1.88607,1.8862,42000000.0
2007-12-10 21:50:00,1.88643,1.88643,1.88515,1.88584,36000000.0
2007-12-10 21:55:00,1.8861,1.88646,1.88573,1.88584,37000000.0
2007-12-10 22:00:00,1.88619,1.88654,1.88583,1.88654,42000000.0
2007-12-10 22:05:00,1.88653,1.88715,1.88582,1.88582,42000000.0
2007-12-10 22:10:00,1.88573,1.88614,1.88499,1.88499,42000000.0
2007-12-10 22:15:00,1.88525,1.88554,1.88473,1.88498,34000000.0
2007-12-10 22:20:00,1.88521,1.88576,1.88482,1.88576,39000000.0
2007-12-10 22:25:00,1.88602,1.88602,1.88546,1.88578,37000000.0
2007-12-10 22:30:00,1.88583,1.88603,1.88541,1.88556,38000000.0
2007-12-10 22:35:00,1.88549,1.88549,1.88485,1.88539,37000000.0
2007-12-10 22:40:00,1.88484,1.88515,1.88425,1.88484,40000000.0
2007-12-10 22:45:00,1.88449,1.88463,1.88336,1.8836,45000000.0
2007-12-10 22:50:00,1.88393,1.88422,1.88293,1.88293,40000000.0
2007-12-10 22:55:00,1.88275,1.88275,1.88201,1.88275,35000000.0
2007-12-10 23:00:00,1.88305,1.88328,1.88226,1.88278,39000000.0
2007-12-10 23:05:00,1.88269,1.88294,1.88223,1.88291,42000000.0
2007-12-10 23:10:00,1.88308,1.88388,1.88276,1.88325,43000000.0
2007-12-10 23:15:00,1.88307,1.88348,1.88283,1.88321,41000000.0
2007-12-10 23:20:00,1.88306,1.88345,1.88188,1.8821,44000000.0
2007-12-10 23:25:00,1.88208,1.88251,1.88126,1.88251,43000000.0
2007-12-10 23:30:00,1.88156,1.88156,1.88077,1.88156,41000000.0
2007-12-10 23:35:00,1.88188,1.88191,1.8814,1.88153,43000000.0
2007-12-10 23:40:00,1.88158,1.88178,1.88104,1.88104,34000000.0
2007-12-10 23:45:00,1.88116,1.88235,1.88115,1.88176,40000000.0
2007-12-10 23:50:00,1.88183,1.88183,1.87955,1.88178,41000000.0
2007-12-10 23:55:00,1.88176,1.88246,1.88147,1.88147,41000000.0
2007-12-11 00:00:00,1.88128,1.88175,1.88124,1.8816,37000000.0
2007-12-11 00:05:00,1.88126,1.88217,1.88069,1.88217,41000000.0
2007-12-11 00:10:00,1.88227,1.88237,1.88045,1.88099,34000000.0
2007-12-11 00:15:00,1.87994,1.87994,1.87682,1.87708,42000000.0
2007-12-11 00:20:00,1.87694,1.87861,1.87694,1.8782,40000000.0
2007-12-11 00:25:00,1.87821,1.87935,1.87757,1.87935,33000000.0
2007-12-11 00:30:00,1.8793,1.87998,1.8788,1.87998,36000000.0
2007-12-11 00:35:00,1.87997,1.88001,1.87782,1.87914,36000000.0
2007-12-11 00:40:00,1.87897,1.87941,1.87855,1.87941,40000000.0
2007-12-11 00:45:00,1.87942,1.87944,1.87859,1.87938,38000000.0
2007-12-11 00:50:00,1.87946,1.88075,1.87924,1.87982,36000000.0
2007-12-11 00:55:00,1.87983,1.88045,1.87968,1.87978,36000000.0
2007-12-11 01:00:00,1.88011,1.88103,1.87977,1.88073,41000000.0
2007-12-11 01:05:00,1.88071,1.88109,1.88032,1.88063,41000000.0
2007-12-11 01:10:00,1.88025,1.88025,1.87952,1.87996,45000000.0
2007-12-11 01:15:00,1.87999,1.88039,1.87978,1.88018,32000000.0
2007-12-11 01:20:00,1.88005,1.88139,1.88005,1.88128,36000000.0
2007-12-11 01:25:00,1.88135,1.8818,1.88123,1.88161,36000000.0
2007-12-11 01:30:00,1.88161,1.88164,1.88128,1.88136,40000000.0
2007-12-11 01:35:00,1.88145,1.88171,1.8809,1.88151,37000000.0
2007-12-11 01:40:00,1.88166,1.88244,1.88142,1.88228,36000000.0
2007-12-11 01:45:00,1.88221,1.88221,1.88104,1.8813,37000000.0
2007-12-11 01:50:00,1.88111,1.88147,1.8806,1.88077,43000000.0
2007-12-11 01:55:00,1.88007,1.88102,1.87902,1.88033,36000000.0
2007-12-11 02:00:00,1.88059,1.88074,1.8799,1.88032,59000000.0
2007-12-11 02:05:00,1.88009,1.88055,1.88007,1.88022,55000000.0
2007-12-11 02:10:00,1.88019,1.88019,1.87938,1.88002,43000000.0
2007-12-11 02:15:00,1.8802,1.88107,1.87969,1.88107,40000000.0
2007-12-11 02:20:00,1.88108,1.88108,1.88018,1.88071,48000000.0
2007-12-11 02:25:00,1.88029,1.88178,1.88016,1.88096,71000000.0
2007-12-11 02:30:00,1.88114,1.88161,1.88064,1.8816,57000000.0
2007-12-11 02:35:00,1.88138,1.88138,1.88036,1.88091,42000000.0
2007-12-11 02:40:00,1.88079,1.88104,1.88029,1.88099,46000000.0
2007-12-11 02:45:00,1.88096,1.88142,1.8807,1.8807,47000000.0
2007-12-11 02:50:00,1.88069,1.88125,1.88029,1.88056,43000000.0
2007-12-11 02:55:00,1.88049,1.88092,1.88003,1.88092,54000000.0
2007-12-11 03:00:00,1.88094,1.88094,1.87989,1.88068,43000000.0
2007-12-11 03:05:00,1.88064,1.88064,1.87884,1.87897,46000000.0
2007-12-11 03:10:00,1.87866,1.87931,1.87845,1.87888,51000000.0
2007-12-11 03:15:00,1.87881,1.87915,1.87832,1.87864,45000000.0
2007-12-11 03:20:00,1.87866,1.87906,1.87719,1.87893,38000000.0
2007-12-11 03:25:00,1.87899,1.87899,1.87754,1.87772,53000000.0
2007-12-11 03:30:00,1.87746,1.87803,1.87703,1.87704,46000000.0
2007-12-11 03:35:00,1.87716,1.87816,1.87692,1.87816,36000000.0
2007-12-11 03:40:00,1.87886,1.87904,1.8768,1.87763,40000000.0
2007-12-11 03:45:00,1.87798,1.8786,1.8777,1.87841,58000000.0
2007-12-11 03:50:00,1.8785,1.87928,1.87801,1.87915,43000000.0
2007-12-11 03:55:00,1.8786,1.87913,1.87771,1.87877,46000000.0
2007-12-11 04:00:00,1.87872,1.8792,1.87843,1.87912,72000000.0
2007-12-11 04:05:00,1.87886,1.8807,1.87886,1.88046,42000000.0
2007-12-11 04:10:00,1.88035,1.8813,1.88035,1.88058,43000000.0
2007-12-11 04:15:00,1.88045,1.8807,1.88017,1.88059,64000000.0
2007-12-11 04:20:00,1.88058,1.88067,1.87902,1.8792,48000000.0
2007-12-11 04:25:00,1.87897,1.8791,1.87882,1.87901,56000000.0
2007-12-11 04:30:00,1.87901,1.87947,1.87849,1.87849,56000000.0
2007-12-11 04:35:00,1.87836,1.87884,1.87789,1.87789,38000000.0
2007-12-11 04:40:00,1.87772,1.87775,1.87633,1.87702,46000000.0
2007-12-11 04:45:00,1.87735,1.87818,1.87716,1.87812,40000000.0
2007-12-11 04:50:00,1.87799,1.87838,1.87773,1.87838,49000000.0
2007-12-11 04:55:00,1.87842,1.87859,1.87771,1.87789,49000000.0
2007-12-11 05:00:00,1.87787,1.87799,1.87771,1.87774,40000000.0
2007-12-11 05:05:00,1.87793,1.87872,1.8779,1.87869,51000000.0
2007-12-11 05:10:00,1.87866,1.87911,1.87844,1.87844,60000000.0
2007-12-11 05:15:00,1.87833,1.87878,1.87814,1.87814,53000000.0
2007-12-11 05:20:00,1.87834,1.8788,1.87827,1.8786,88000000.0
2007-12-11 05:25:00,1.8787,1.87895,1.87857,1.8787,125000000.0
2007-12-11 05:30:00,1.87852,1.87891,1.87837,1.87843,43000000.0
2007-12-11 05:35:00,1.87853,1.87903,1.87839,1.87873,54000000.0
2007-12-11 05:40:00,1.87877,1.87917,1.8787,1.87889,51000000.0
2007-12-11 05:45:00,1.87882,1.87897,1.87799,1.87818,57000000.0
2007-12-11 05:50:00,1.87817,1.87912,1.87794,1.87912,82000000.0
2007-12-11 05:55:00,1.87878,1.87905,1.87833,1.87902,86000000.0
2007-12-11 06:00:00,1.87884,1.87937,1.8788,1.87937,72000000.0
2007-12-11 06:05:00,1.87935,1.8798,1.8787,1.87881,45000000.0
2007-12-11 06:10:00,1.87898,1.87905,1.87849,1.87893,47000000.0
2007-12-11 06:15:00,1.87892,1.87898,1.8782,1.8786,61000000.0
2007-12-11 06:20:00,1.8785,1.87906,1.87834,1.879,77000000.0
2007-12-11 06:25:00,1.87898,1.87948,1.8784,1.87948,41000000.0
2007-12-11 06:30:00,1.87955,1.87955,1.87866,1.87908,88000000.0
2007-12-11 06:35:00,1.87907,1.87932,1.87881,1.87909,45000000.0
2007-12-11 06:40:00,1.87896,1.87927,1.87863,1.87863,42000000.0
2007-12-11 06:45:00,1.87863,1.87919,1.87689,1.87836,35000000.0
2007-12-11 06:50:00,1.87894,1.8814,1.87835,1.8784,49000000.0
2007-12-11 06:55:00,1.87849,1.87945,1.87842,1.879,55000000.0
2007-12-11 07:00:00,1.87907,1.87948,1.87889,1.8792,56000000.0
2007-12-11 07:05:00,1.87924,1.87999,1.87916,1.87999,58000000.0
2007-12-11 07:10:00,1.88039,1.88068,1.88001,1.88035,61000000.0
2007-12-11 07:15:00,1.88039,1.88065,1.87986,1.88065,49000000.0
2007-12-11 07:20:00,1.88046,1.88098,1.88009,1.88098,60000000.0
2007-12-11 07:25:00,1.88094,1.88096,1.88051,1.88067,106000000.0
2007-12-11 07:30:00,1.88023,1.88051,1.87989,1.87999,76000000.0
2007-12-11 07:35:00,1.88017,1.88126,1.88017,1.88053,56000000.0
2007-12-11 07:40:00,1.88024,1.88082,1.87996,1.88081,67000000.0
2007-12-11 07:45:00,1.88083,1.88087,1.88045,1.8806,65000000.0
2007-12-11 07:50:00,1.88084,1.88115,1.88037,1.88042,97000000.0
2007-12-11 07:55:00,1.88053,1.88147,1.88045,1.88133,101000000.0
2007-12-11 08:00:00,1.88171,1.88249,1.88155,1.88241,106000000.0
2007-12-11 08:05:00,1.88233,1.88261,1.88154,1.88154,93000000.0
2007-12-11 08:10:00,1.88153,1.882,1.88111,1.88143,118000000.0
2007-12-11 08:15:00,1.88159,1.88186,1.88093,1.88118,94000000.0
2007-12-11 08:20:00,1.88118,1.88169,1.88083,1.88168,91000000.0
2007-12-11 08:25:00,1.88184,1.8819,1.88084,1.88129,154000000.0
2007-12-11 08:30:00,1.88136,1.88201,1.88105,1.88112,216000000.0
2007-12-11 08:35:00,1.88116,1.88206,1.88105,1.8817,120000000.0
2007-12-11 08:40:00,1.88161,1.88175,1.88104,1.8811,123000000.0
2007-12-11 08:45:00,1.88108,1.882,1.88096,1.88154,148000000.0
2007-12-11 08:50:00,1.88145,1.8823,1.88138,1.88198,232000000.0
2007-12-11 08:55:00,1.88195,1.88195,1.88055,1.881,129000000.0
2007-12-11 09:00:00,1.88056,1.88165,1.88042,1.88141,98000000.0
2007-12-11 09:05:00,1.88162,1.88263,1.88095,1.88109,129000000.0
2007-12-11 09:10:00,1.88108,1.88299,1.88094,1.88195,216000000.0
2007-12-11 09:15:00,1.88171,1.88216,1.88082,1.88199,232000000.0
2007-12-11 09:20:00,1.88173,1.8824,1.88151,1.8824,273000000.0
2007-12-11 09:25:00,1.88239,1.88239,1.8814,1.88176,194000000.0
2007-12-11 09:30:00,1.88158,1.8818,1.88119,1.88157,151000000.0
2007-12-11 09:35:00,1.8814,1.8814,1.8804,1.88088,228000000.0
2007-12-11 09:40:00,1.88087,1.88144,1.88015,1.88135,226000000.0
2007-12-11 09:45:00,1.88179,1.88251,1.88105,1.8816,136000000.0
2007-12-11 09:50:00,1.88151,1.88216,1.88106,1.88216,196000000.0
2007-12-11 09:55:00,1.88225,1.88225,1.88007,1.88043,190000000.0
2007-12-11 10:00:00,1.88045,1.88045,1.87878,1.87878,196000000.0
2007-12-11 10:05:00,1.87837,1.87947,1.87799,1.87909,232000000.0
2007-12-11 10:10:00,1.87898,1.87925,1.87763,1.87893,303000000.0
2007-12-11 10:15:00,1.87875,1.87904,1.87867,1.87867,225000000.0
2007-12-11 10:20:00,1.87916,1.87961,1.87891,1.87957,233000000.0
2007-12-11 10:25:00,1.87964,1.88015,1.87931,1.88002,301000000.0
2007-12-11 10:30:00,1.88001,1.88061,1.87983,1.87986,157000000.0
2007-12-11 10:35:00,1.87967,1.87998,1.87839,1.87868,140000000.0
2007-12-11 10:40:00,1.87889,1.87946,1.8784,1.87941,139000000.0
2007-12-11 10:45:00,1.87948,1.87955,1.87876,1.8795,165000000.0
2007-12-11 10:50:00,1.87942,1.87942,1.87658,1.87672,206000000.0
2007-12-11 10:55:00,1.87667,1.8788,1.87658,1.87878,176000000.0
2007-12-11 11:00:00,1.87902,1.8792,1.87865,1.8792,178000000.0
2007-12-11 11:05:00,1.87919,1.87985,1.87887,1.87932,142000000.0
2007-12-11 11:10:00,1.87915,1.88049,1.87902,1.88002,236000000.0
2007-12-11 11:15:00,1.87976,1.87981,1.87874,1.8788,218000000.0
2007-12-11 11:20:00,1.87893,1.87935,1.87866,1.87896,229000000.0
2007-12-11 11:25:00,1.87869,1.87965,1.87796,1.87934,183000000.0
2007-12-11 11:30:00,1.8794,1.87971,1.87889,1.87941,173000000.0
2007-12-11 11:35:00,1.87955,1.87975,1.87846,1.87865,231000000.0
2007-12-11 11:40:00,1.8785,1.87991,1.87777,1.87988,185000000.0
2007-12-11 11:45:00,1.8799,1.87994,1.87863,1.87899,169000000.0
2007-12-11 11:50:00,1.87881,1.87978,1.87771,1.87973,188000000.0
2007-12-11 11:55:00,1.87924,1.87924,1.87535,1.87535,200000000.0
2007-12-11 12:00:00,1.87538,1.87689,1.87516,1.87618,150000000.0
2007-12-11 12:05:00,1.87679,1.87707,1.87543,1.87543,112000000.0
2007-12-11 12:10:00,1.8755,1.87693,1.8755,1.87693,149000000.0
2007-12-11 12:15:00,1.87684,1.87704,1.87604,1.87617,180000000.0
2007-12-11 12:20:00,1.87582,1.87588,1.8741,1.8743,178000000.0
2007-12-11 12:25:00,1.87436,1.87458,1.87249,1.8726,208000000.0
2007-12-11 12:30:00,1.87213,1.87473,1.87147,1.87409,188000000.0
2007-12-11 12:35:00,1.87383,1.87383,1.87298,1.87306,110000000.0
2007-12-11 12:40:00,1.873,1.87385,1.8727,1.87348,82000000.0
2007-12-11 12:45:00,1.87344,1.8738,1.87294,1.87358,160000000.0
2007-12-11 12:50:00,1.87369,1.87371,1.87286,1.87304,129000000.0
2007-12-11 12:55:00,1.87316,1.87371,1.87297,1.87345,131000000.0
2007-12-11 13:00:00,1.87333,1.87355,1.87307,1.8733,91000000.0
2007-12-11 13:05:00,1.87328,1.87348,1.87309,1.87329,126000000.0
2007-12-11 13:10:00,1.87316,1.87357,1.87124,1.87169,104000000.0
2007-12-11 13:15:00,1.87183,1.8733,1.87173,1.87295,141000000.0
2007-12-11 13:20:00,1.87302,1.87304,1.87242,1.87242,165000000.0
2007-12-11 13:25:00,1.87208,1.87332,1.87208,1.87221,128000000.0
2007-12-11 13:30:00,1.87219,1.8737,1.87219,1.87343,118000000.0
2007-12-11 13:35:00,1.87335,1.87418,1.87324,1.87399,143000000.0
2007-12-11 13:40:00,1.87379,1.87399,1.87289,1.87388,145000000.0
2007-12-11 13:45:00,1.87369,1.87495,1.87368,1.87408,101000000.0
2007-12-11 13:50:00,1.87405,1.87446,1.8737,1.87405,144000000.0
2007-12-11 13:55:00,1.87409,1.87484,1.87366,1.87463,144000000.0
2007-12-11 14:00:00,1.87447,1.87449,1.87369,1.87404,124000000.0
2007-12-11 14:05:00,1.87384,1.87609,1.8734,1.87609,128000000.0
2007-12-11 14:10:00,1.87621,1.87714,1.87621,1.87654,104000000.0
2007-12-11 14:15:00,1.87678,1.87707,1.87645,1.87706,86000000.0
2007-12-11 14:20:00,1.87701,1.8771,1.876,1.87608,84000000.0
2007-12-11 14:25:00,1.87622,1.87742,1.87622,1.87669,75000000.0
2007-12-11 14:30:00,1.87639,1.87691,1.8763,1.87646,67000000.0
2007-12-11 14:35:00,1.87653,1.87653,1.87569,1.8759,41000000.0
2007-12-11 14:40:00,1.87577,1.87577,1.87116,1.87116,43000000.0
2007-12-11 14:45:00,1.8707,1.87187,1.8699,1.87176,41000000.0
2007-12-11 14:50:00,1.87234,1.87256,1.87002,1.87027,39000000.0
2007-12-11 14:55:00,1.87027,1.87089,1.87003,1.87019,38000000.0
2007-12-11 15:00:00,1.8705,1.87243,1.87046,1.87243,37000000.0
2007-12-11 15:05:00,1.8724,1.87314,1.87168,1.87171,41000000.0
2007-12-11 15:10:00,1.87175,1.87202,1.86951,1.87002,47000000.0
2007-12-11 15:15:00,1.86986,1.86997,1.86918,1.86977,41000000.0
2007-12-11 15:20:00,1.86998,1.87011,1.86942,1.87011,42000000.0
2007-12-11 15:25:00,1.87005,1.87034,1.8696,1.87027,39000000.0
2007-12-11 15:30:00,1.8702,1.87023,1.86966,1.87003,45000000.0
2007-12-11 15:35:00,1.8703,1.87072,1.86872,1.87024,39000000.0
2007-12-11 15:40:00,1.87017,1.87051,1.86982,1.8701,44000000.0
2007-12-11 15:45:00,1.87044,1.87073,1.87032,1.87048,40000000.0
2007-12-11 15:50:00,1.87035,1.87069,1.86968,1.87002,42000000.0
2007-12-11 15:55:00,1.86987,1.87039,1.86966,1.87002,43000000.0
2007-12-11 16:00:00,1.87011,1.87038,1.86951,1.87011,43000000.0
2007-12-11 16:05:00,1.87024,1.87044,1.86999,1.87029,44000000.0
2007-12-11 16:10:00,1.87046,1.87046,1.86984,1.86988,44000000.0
2007-12-11 16:15:00,1.87014,1.87049,1.86971,1.87015,47000000.0
2007-12-11 16:20:00,1.8701,1.87062,1.86975,1.87062,44000000.0
2007-12-11 16:25:00,1.87047,1.87056,1.87026,1.8704,43000000.0
2007-12-11 16:30:00,1.87048,1.87143,1.87022,1.87138,42000000.0
2007-12-11 16:35:00,1.87135,1.87235,1.87104,1.87235,38000000.0
2007-12-11 16:40:00,1.87286,1.87286,1.8721,1.87262,42000000.0
2007-12-11 16:45:00,1.87241,1.87311,1.87229,1.8729,47000000.0
2007-12-11 16:50:00,1.87293,1.87299,1.87106,1.87143,39000000.0
2007-12-11 16:55:00,1.87168,1.87268,1.8713,1.87251,44000000.0
2007-12-11 17:00:00,1.87286,1.87315,1.87123,1.87312,40000000.0
2007-12-11 17:05:00,1.87303,1.87357,1.87276,1.87341,44000000.0
2007-12-11 17:10:00,1.87324,1.87378,1.87273,1.87378,40000000.0
2007-12-11 17:15:00,1.8738,1.87465,1.8738,1.87406,40000000.0
2007-12-11 17:20:00,1.87409,1.87456,1.87377,1.87404,41000000.0
2007-12-11 17:25:00,1.87407,1.8742,1.87353,1.87412,38000000.0
2007-12-11 17:30:00,1.87409,1.87575,1.8739,1.87565,45000000.0
2007-12-11 17:35:00,1.87562,1.87562,1.87499,1.87524,36000000.0
2007-12-11 17:40:00,1.8752,1.87547,1.87456,1.87523,45000000.0
2007-12-11 17:45:00,1.8755,1.87647,1.8753,1.87605,37000000.0
2007-12-11 17:50:00,1.87635,1.87685,1.87518,1.87599,39000000.0
2007-12-11 17:55:00,1.87591,1.87622,1.87489,1.87577,44000000.0
2007-12-11 18:00:00,1.87593,1.87634,1.87541,1.87581,44000000.0
2007-12-11 18:05:00,1.87584,1.87719,1.87584,1.8768,44000000.0
2007-12-11 18:10:00,1.87617,1.87683,1.87543,1.87543,45000000.0
2007-12-11 18:15:00,1.87545,1.87635,1.87545,1.8762,46000000.0
2007-12-11 18:20:00,1.87629,1.87825,1.87518,1.87825,47000000.0
2007-12-11 18:25:00,1.87824,1.87847,1.87759,1.87826,36000000.0
2007-12-11 18:30:00,1.8779,1.87802,1.87769,1.87802,46000000.0
2007-12-11 18:35:00,1.87815,1.87833,1.87798,1.87806,38000000.0
2007-12-11 18:40:00,1.87806,1.87816,1.87766,1.87793,41000000.0
2007-12-11 18:45:00,1.8779,1.87795,1.8773,1.8778,44000000.0
2007-12-11 18:50:00,1.87771,1.87808,1.87733,1.87761,44000000.0
2007-12-11 18:55:00,1.87759,1.87771,1.87698,1.87755,41000000.0
2007-12-11 19:00:00,1.87737,1.87782,1.87719,1.87759,37000000.0
2007-12-11 19:05:00,1.87748,1.87783,1.87651,1.87661,40000000.0
2007-12-11 19:10:00,1.87633,1.87713,1.87564,1.87677,44000000.0
2007-12-11 19:15:00,1.87691,1.87707,1.87669,1.87703,47000000.0
2007-12-11 19:20:00,1.87711,1.878,1.87711,1.878,47000000.0
2007-12-11 19:25:00,1.87804,1.87804,1.87771,1.87791,41000000.0
2007-12-11 19:30:00,1.8775,1.87811,1.87714,1.87804,42000000.0
2007-12-11 19:35:00,1.87817,1.87914,1.87778,1.87778,38000000.0
2007-12-11 19:40:00,1.87778,1.87827,1.87752,1.8776,42000000.0
2007-12-11 19:45:00,1.87735,1.87781,1.87641,1.87781,40000000.0
2007-12-11 19:50:00,1.87784,1.8781,1.87766,1.8778,36000000.0
2007-12-11 19:55:00,1.87745,1.87794,1.87711,1.87716,41000000.0
2007-12-11 20:00:00,1.87719,1.87757,1.87689,1.87752,39000000.0
2007-12-11 20:05:00,1.87737,1.87746,1.87535,1.87709,45000000.0
2007-12-11 20:10:00,1.87714,1.87776,1.87714,1.87754,40000000.0
2007-12-11 20:15:00,1.87771,1.87848,1.87756,1.87765,42000000.0
2007-12-11 20:20:00,1.87749,1.87761,1.87705,1.87719,40000000.0
2007-12-11 20:25:00,1.87705,1.87736,1.87676,1.87714,43000000.0
2007-12-11 20:30:00,1.87734,1.87789,1.877,1.87731,37000000.0
2007-12-11 20:35:00,1.87725,1.87756,1.87547,1.87564,46000000.0
2007-12-11 20:40:00,1.87563,1.87695,1.87468,1.87695,45000000.0
2007-12-11 20:45:00,1.8772,1.87723,1.87664,1.87695,39000000.0
2007-12-11 20:50:00,1.87715,1.87776,1.87708,1.87742,50000000.0
2007-12-11 20:55:00,1.87759,1.8779,1.87704,1.87742,38000000.0
2007-12-11 21:00:00,1.87744,1.87744,1.87514,1.87541,36000000.0
2007-12-11 21:05:00,1.87491,1.87535,1.87441,1.87526,43000000.0
2007-12-11 21:10:00,1.87523,1.87542,1.87364,1.87498,41000000.0
2007-12-11 21:15:00,1.87526,1.88131,1.87464,1.87884,42000000.0
2007-12-11 21:20:00,1.8782,1.89491,1.87782,1.89081,49000000.0
2007-12-11 21:25:00,1.89118,1.89161,1.88759,1.8882,36000000.0
2007-12-11 21:30:00,1.88812,1.88918,1.88738,1.88743,45000000.0
2007-12-11 21:35:00,1.88726,1.89326,1.88701,1.8926,44000000.0
2007-12-11 21:40:00,1.89175,1.89548,1.89129,1.89502,40000000.0
2007-12-11 21:45:00,1.89472,1.89474,1.89142,1.89159,42000000.0
2007-12-11 21:50:00,1.89133,1.89159,1.88806,1.88806,36000000.0
2007-12-11 21:55:00,1.88821,1.88877,1.88593,1.88815,37000000.0
2007-12-11 22:00:00,1.88862,1.89234,1.88862,1.89022,42000000.0
2007-12-11 22:05:00,1.89093,1.89172,1.8906,1.89172,42000000.0
2007-12-11 22:10:00,1.89174,1.89276,1.89174,1.8925,42000000.0
2007-12-11 22:15:00,1.89278,1.89351,1.89206,1.89335,39000000.0
2007-12-11 22:20:00,1.89365,1.898,1.89365,1.89765,39000000.0
2007-12-11 22:25:00,1.8971,1.8971,1.89471,1.89557,37000000.0
2007-12-11 22:30:00,1.89491,1.89491,1.89275,1.89285,38000000.0
2007-12-11 22:35:00,1.89272,1.893,1.89057,1.89181,40000000.0
2007-12-11 22:40:00,1.89241,1.89268,1.89119,1.89145,41000000.0
2007-12-11 22:45:00,1.89161,1.89523,1.89161,1.89523,45000000.0
2007-12-11 22:50:00,1.89511,1.89567,1.89468,1.89487,40000000.0
2007-12-11 22:55:00,1.8951,1.89694,1.89482,1.89504,35000000.0
2007-12-11 23:00:00,1.89521,1.89596,1.89468,1.89506,39000000.0
2007-12-11 23:05:00,1.89487,1.89661,1.89409,1.89621,42000000.0
2007-12-11 23:10:00,1.89684,1.89684,1.89421,1.89458,43000000.0
2007-12-11 23:15:00,1.8952,1.8952,1.89439,1.89507,41000000.0
2007-12-11 23:20:00,1.89518,1.89593,1.89476,1.89512,44000000.0
2007-12-11 23:25:00,1.89505,1.89513,1.89344,1.89392,43000000.0
2007-12-11 23:30:00,1.89394,1.89407,1.89337,1.89396,41000000.0
2007-12-11 23:35:00,1.89387,1.89458,1.89387,1.89405,43000000.0
2007-12-11 23:40:00,1.89439,1.89553,1.89421,1.8955,34000000.0
2007-12-11 23:45:00,1.89542,1.89658,1.89542,1.89617,40000000.0
2007-12-11 23:50:00,1.89625,1.89625,1.89236,1.8943,41000000.0
2007-12-11 23:55:00,1.89439,1.89535,1.89428,1.89428,41000000.0
2007-12-12 00:00:00,1.89371,1.89482,1.89371,1.89444,37000000.0
2007-12-12 00:05:00,1.89472,1.89527,1.89398,1.89527,35000000.0
2007-12-12 00:10:00,1.89482,1.89488,1.89354,1.89389,38000000.0
2007-12-12 00:15:00,1.89315,1.89347,1.89211,1.89269,42000000.0
2007-12-12 00:20:00,1.89235,1.89295,1.89235,1.89283,49000000.0
2007-12-12 00:25:00,1.89221,1.89267,1.89163,1.89175,33000000.0
2007-12-12 00:30:00,1.89187,1.89213,1.89134,1.89173,36000000.0
2007-12-12 00:35:00,1.89148,1.89157,1.88961,1.89072,36000000.0
2007-12-12 00:40:00,1.89071,1.89144,1.89024,1.89112,43000000.0
2007-12-12 00:45:00,1.89103,1.89127,1.89029,1.89127,38000000.0
2007-12-12 00:50:00,1.89126,1.89243,1.89081,1.89243,35000000.0
2007-12-12 00:55:00,1.89291,1.89291,1.89157,1.89159,36000000.0
2007-12-12 01:00:00,1.89188,1.89197,1.89054,1.89079,38000000.0
2007-12-12 01:05:00,1.89025,1.89092,1.89025,1.89045,42000000.0
2007-12-12 01:10:00,1.89037,1.89037,1.88686,1.88694,45000000.0
2007-12-12 01:15:00,1.88758,1.88971,1.88758,1.88971,37000000.0
2007-12-12 01:20:00,1.88953,1.8902,1.88853,1.88894,39000000.0
2007-12-12 01:25:00,1.88881,1.88915,1.88737,1.88739,42000000.0
2007-12-12 01:30:00,1.88817,1.88926,1.88786,1.88849,40000000.0
2007-12-12 01:35:00,1.88838,1.8887,1.88671,1.88671,38000000.0
2007-12-12 01:40:00,1.88673,1.8868,1.88464,1.88502,42000000.0
2007-12-12 01:45:00,1.88471,1.88628,1.88363,1.88623,37000000.0
2007-12-12 01:50:00,1.88643,1.88734,1.88641,1.88657,43000000.0
2007-12-12 01:55:00,1.88639,1.88677,1.88458,1.88498,34000000.0
2007-12-12 02:00:00,1.88457,1.88558,1.88457,1.88513,59000000.0
2007-12-12 02:05:00,1.88535,1.88695,1.88535,1.88695,55000000.0
2007-12-12 02:10:00,1.88693,1.88712,1.88544,1.88546,43000000.0
2007-12-12 02:15:00,1.88547,1.88555,1.88403,1.88495,40000000.0
2007-12-12 02:20:00,1.88464,1.88498,1.88412,1.88412,48000000.0
2007-12-12 02:25:00,1.88263,1.88263,1.88011,1.88017,71000000.0
2007-12-12 02:30:00,1.88025,1.88164,1.8802,1.88164,57000000.0
2007-12-12 02:35:00,1.88168,1.88168,1.88119,1.88135,42000000.0
2007-12-12 02:40:00,1.88156,1.88169,1.88093,1.8816,46000000.0
2007-12-12 02:45:00,1.88167,1.88198,1.88136,1.88176,47000000.0
2007-12-12 02:50:00,1.88183,1.88315,1.8817,1.88273,43000000.0
2007-12-12 02:55:00,1.88273,1.88361,1.88273,1.88301,54000000.0
2007-12-12 03:00:00,1.88299,1.88451,1.88299,1.88363,43000000.0
2007-12-12 03:05:00,1.88364,1.88374,1.88309,1.88337,46000000.0
2007-12-12 03:10:00,1.88373,1.88399,1.88253,1.88292,51000000.0
2007-12-12 03:15:00,1.88306,1.88353,1.8827,1.88317,39000000.0
2007-12-12 03:20:00,1.8833,1.88446,1.88187,1.88357,38000000.0
2007-12-12 03:25:00,1.88323,1.88334,1.88242,1.88284,53000000.0
2007-12-12 03:30:00,1.88264,1.88274,1.88209,1.88214,46000000.0
2007-12-12 03:35:00,1.88197,1.88318,1.88197,1.883,36000000.0
2007-12-12 03:40:00,1.88308,1.88317,1.88224,1.88308,42000000.0
2007-12-12 03:45:00,1.8832,1.88337,1.88218,1.88232,58000000.0
2007-12-12 03:50:00,1.88268,1.88313,1.88228,1.88295,43000000.0
2007-12-12 03:55:00,1.88296,1.88366,1.88286,1.88289,46000000.0
2007-12-12 04:00:00,1.88287,1.88315,1.88271,1.88312,72000000.0
2007-12-12 04:05:00,1.8831,1.8834,1.88278,1.88293,42000000.0
2007-12-12 04:10:00,1.88303,1.88322,1.88271,1.88271,43000000.0
2007-12-12 04:15:00,1.88273,1.88323,1.88247,1.88256,64000000.0
2007-12-12 04:20:00,1.88257,1.88366,1.88218,1.88241,48000000.0
2007-12-12 04:25:00,1.88243,1.88252,1.88205,1.88222,56000000.0
2007-12-12 04:30:00,1.88214,1.88277,1.88147,1.88164,56000000.0
2007-12-12 04:35:00,1.88149,1.88149,1.88073,1.88145,38000000.0
2007-12-12 04:40:00,1.88152,1.88152,1.88025,1.8803,46000000.0
2007-12-12 04:45:00,1.88039,1.88091,1.87994,1.88085,40000000.0
2007-12-12 04:50:00,1.88041,1.88123,1.88005,1.88117,49000000.0
2007-12-12 04:55:00,1.88125,1.88183,1.88117,1.88183,49000000.0
2007-12-12 05:00:00,1.88205,1.88219,1.88183,1.88219,40000000.0
2007-12-12 05:05:00,1.88213,1.88224,1.8816,1.88212,51000000.0
2007-12-12 05:10:00,1.88208,1.88225,1.88144,1.88182,60000000.0
2007-12-12 05:15:00,1.88157,1.88163,1.88097,1.881,53000000.0
2007-12-12 05:20:00,1.88104,1.88113,1.88057,1.88105,88000000.0
2007-12-12 05:25:00,1.88107,1.88107,1.8794,1.87943,125000000.0
2007-12-12 05:30:00,1.87815,1.88037,1.87804,1.88037,43000000.0
2007-12-12 05:35:00,1.88011,1.88133,1.88004,1.88087,54000000.0
2007-12-12 05:40:00,1.88107,1.8818,1.88038,1.88142,51000000.0
2007-12-12 05:45:00,1.88141,1.88161,1.88072,1.88103,57000000.0
2007-12-12 05:50:00,1.88094,1.88135,1.88093,1.88108,82000000.0
2007-12-12 05:55:00,1.88096,1.88151,1.8806,1.88148,86000000.0
2007-12-12 06:00:00,1.8814,1.88166,1.88076,1.88136,72000000.0
2007-12-12 06:05:00,1.88129,1.88132,1.88048,1.8805,45000000.0
2007-12-12 06:10:00,1.88059,1.88101,1.88013,1.88013,47000000.0
2007-12-12 06:15:00,1.8799,1.88018,1.8794,1.87957,61000000.0
2007-12-12 06:20:00,1.87959,1.88149,1.87942,1.88149,77000000.0
2007-12-12 06:25:00,1.88126,1.88144,1.88088,1.88142,41000000.0
2007-12-12 06:30:00,1.88153,1.88245,1.88153,1.88236,88000000.0
2007-12-12 06:35:00,1.88219,1.88231,1.8819,1.8821,45000000.0
2007-12-12 06:40:00,1.88173,1.88225,1.88161,1.88161,42000000.0
2007-12-12 06:45:00,1.88055,1.88107,1.87911,1.88034,35000000.0
2007-12-12 06:50:00,1.8803,1.8808,1.87872,1.88009,46000000.0
2007-12-12 06:55:00,1.8799,1.8799,1.87718,1.87718,55000000.0
2007-12-12 07:00:00,1.87714,1.87787,1.87687,1.87697,56000000.0
2007-12-12 07:05:00,1.87662,1.87662,1.87455,1.87592,58000000.0
2007-12-12 07:10:00,1.87576,1.87584,1.87354,1.87412,61000000.0
2007-12-12 07:15:00,1.87443,1.87444,1.87269,1.87269,49000000.0
2007-12-12 07:20:00,1.87268,1.87308,1.87233,1.873,60000000.0
2007-12-12 07:25:00,1.8731,1.8732,1.87004,1.87004,106000000.0
2007-12-12 07:30:00,1.86974,1.87172,1.86864,1.87144,76000000.0
2007-12-12 07:35:00,1.87177,1.87207,1.86999,1.86999,56000000.0
2007-12-12 07:40:00,1.87058,1.87194,1.8685,1.86933,73000000.0
2007-12-12 07:45:00,1.87011,1.87079,1.86963,1.87079,65000000.0
2007-12-12 07:50:00,1.87084,1.87084,1.8694,1.8697,97000000.0
2007-12-12 07:55:00,1.86973,1.87013,1.86933,1.86989,101000000.0
2007-12-12 08:00:00,1.87003,1.87082,1.86996,1.87049,106000000.0
2007-12-12 08:05:00,1.8701,1.8702,1.86927,1.86927,93000000.0
2007-12-12 08:10:00,1.86899,1.86989,1.86805,1.86989,118000000.0
2007-12-12 08:15:00,1.86997,1.8712,1.86946,1.87118,94000000.0
2007-12-12 08:20:00,1.8716,1.872,1.8709,1.87091,91000000.0
2007-12-12 08:25:00,1.87144,1.87227,1.87077,1.8711,154000000.0
2007-12-12 08:30:00,1.87088,1.87224,1.87078,1.87206,216000000.0
2007-12-12 08:35:00,1.87207,1.87264,1.87198,1.8725,120000000.0
2007-12-12 08:40:00,1.87249,1.87326,1.87244,1.87326,123000000.0
2007-12-12 08:45:00,1.87301,1.87313,1.87135,1.87299,148000000.0
2007-12-12 08:50:00,1.87301,1.87414,1.87275,1.87355,232000000.0
2007-12-12 08:55:00,1.8735,1.87381,1.87314,1.87333,129000000.0
2007-12-12 09:00:00,1.87343,1.8737,1.87297,1.87348,98000000.0
2007-12-12 09:05:00,1.87364,1.87373,1.87254,1.87254,129000000.0
2007-12-12 09:10:00,1.8727,1.87284,1.87176,1.87233,216000000.0
2007-12-12 09:15:00,1.87241,1.8744,1.87223,1.87424,232000000.0
2007-12-12 09:20:00,1.87401,1.87442,1.87294,1.87329,273000000.0
2007-12-12 09:25:00,1.87341,1.87458,1.87313,1.87458,194000000.0
2007-12-12 09:30:00,1.87472,1.87602,1.87472,1.87524,151000000.0
2007-12-12 09:35:00,1.87493,1.87505,1.87454,1.87478,228000000.0
2007-12-12 09:40:00,1.87489,1.87504,1.87418,1.87469,226000000.0
2007-12-12 09:45:00,1.87472,1.87487,1.87417,1.87427,136000000.0
2007-12-12 09:50:00,1.87394,1.87434,1.8725,1.8725,196000000.0
2007-12-12 09:55:00,1.8725,1.87299,1.87228,1.87231,190000000.0
2007-12-12 10:00:00,1.87223,1.87268,1.8711,1.87186,196000000.0
2007-12-12 10:05:00,1.87172,1.87214,1.87109,1.87206,232000000.0
2007-12-12 10:10:00,1.87228,1.87271,1.87144,1.87243,303000000.0
2007-12-12 10:15:00,1.87257,1.87287,1.87148,1.87148,225000000.0
2007-12-12 10:20:00,1.87124,1.87218,1.87079,1.87204,233000000.0
2007-12-12 10:25:00,1.87181,1.87181,1.87131,1.8714,301000000.0
2007-12-12 10:30:00,1.87144,1.8718,1.87067,1.87177,157000000.0
2007-12-12 10:35:00,1.8717,1.87197,1.87157,1.87183,140000000.0
2007-12-12 10:40:00,1.87192,1.87203,1.87083,1.87106,139000000.0
2007-12-12 10:45:00,1.87116,1.87155,1.87074,1.87155,165000000.0
2007-12-12 10:50:00,1.87184,1.87184,1.87122,1.87168,206000000.0
2007-12-12 10:55:00,1.87193,1.87198,1.87109,1.87145,176000000.0
2007-12-12 11:00:00,1.87174,1.87175,1.87106,1.87127,178000000.0
2007-12-12 11:05:00,1.87115,1.87155,1.87048,1.87082,142000000.0
2007-12-12 11:10:00,1.87073,1.8709,1.87004,1.87038,236000000.0
2007-12-12 11:15:00,1.87046,1.87059,1.86978,1.8704,218000000.0
2007-12-12 11:20:00,1.87041,1.87248,1.87025,1.87237,229000000.0
2007-12-12 11:25:00,1.87242,1.87319,1.87155,1.87319,183000000.0
2007-12-12 11:30:00,1.87308,1.87385,1.87265,1.87385,173000000.0
2007-12-12 11:35:00,1.87366,1.87452,1.87316,1.87414,231000000.0
2007-12-12 11:40:00,1.8741,1.8743,1.87335,1.87362,185000000.0
2007-12-12 11:45:00,1.87391,1.87478,1.87383,1.8747,169000000.0
2007-12-12 11:50:00,1.87465,1.87548,1.87426,1.87516,188000000.0
2007-12-12 11:55:00,1.87511,1.87514,1.87395,1.87404,200000000.0
2007-12-12 12:00:00,1.87403,1.87477,1.87398,1.87403,150000000.0
2007-12-12 12:05:00,1.87331,1.87447,1.87331,1.87447,112000000.0
2007-12-12 12:10:00,1.87453,1.87453,1.8739,1.87397,149000000.0
2007-12-12 12:15:00,1.87389,1.87443,1.87382,1.87412,180000000.0
2007-12-12 12:20:00,1.87385,1.87405,1.87347,1.87378,178000000.0
2007-12-12 12:25:00,1.87388,1.87484,1.87192,1.87192,208000000.0
2007-12-12 12:30:00,1.87164,1.87355,1.87164,1.87278,188000000.0
2007-12-12 12:35:00,1.8727,1.87276,1.87152,1.87153,110000000.0
2007-12-12 12:40:00,1.87174,1.87185,1.87013,1.87102,82000000.0
2007-12-12 12:45:00,1.87095,1.87112,1.86885,1.86885,160000000.0
2007-12-12 12:50:00,1.86807,1.86863,1.86739,1.86822,129000000.0
2007-12-12 12:55:00,1.86887,1.8696,1.86887,1.8695,131000000.0
2007-12-12 13:00:00,1.86969,1.86969,1.86889,1.86922,91000000.0
2007-12-12 13:05:00,1.86925,1.87,1.86911,1.86987,126000000.0
2007-12-12 13:10:00,1.86973,1.87091,1.86973,1.87009,104000000.0
2007-12-12 13:15:00,1.87014,1.87057,1.87001,1.87001,141000000.0
2007-12-12 13:20:00,1.86962,1.86962,1.86914,1.86939,165000000.0
2007-12-12 13:25:00,1.8694,1.86953,1.86889,1.86926,128000000.0
2007-12-12 13:30:00,1.86918,1.86919,1.86834,1.8684,118000000.0
2007-12-12 13:35:00,1.86778,1.86778,1.8672,1.86732,143000000.0
2007-12-12 13:40:00,1.86732,1.86753,1.86636,1.86673,145000000.0
2007-12-12 13:45:00,1.86667,1.86667,1.866,1.86602,101000000.0
2007-12-12 13:50:00,1.86614,1.86635,1.86547,1.86582,144000000.0
2007-12-12 13:55:00,1.86589,1.86614,1.8657,1.86614,144000000.0
2007-12-12 14:00:00,1.86631,1.86694,1.86616,1.86659,124000000.0
2007-12-12 14:05:00,1.86678,1.86755,1.86678,1.86751,128000000.0
2007-12-12 14:10:00,1.86749,1.86807,1.86685,1.86807,104000000.0
2007-12-12 14:15:00,1.86809,1.86821,1.86665,1.86732,86000000.0
2007-12-12 14:20:00,1.86788,1.86822,1.86737,1.86737,84000000.0
2007-12-12 14:25:00,1.86739,1.86859,1.86739,1.86807,75000000.0
2007-12-12 14:30:00,1.86828,1.86831,1.86788,1.86816,67000000.0
2007-12-12 14:35:00,1.86821,1.86826,1.86649,1.86681,41000000.0
2007-12-12 14:40:00,1.86691,1.86748,1.86674,1.86716,43000000.0
2007-12-12 14:45:00,1.86706,1.86751,1.86683,1.86718,41000000.0
2007-12-12 14:50:00,1.86725,1.86763,1.86681,1.86683,39000000.0
2007-12-12 14:55:00,1.86666,1.86666,1.86528,1.86543,38000000.0
2007-12-12 15:00:00,1.86537,1.86756,1.8648,1.86728,37000000.0
2007-12-12 15:05:00,1.86733,1.86783,1.86669,1.86783,41000000.0
2007-12-12 15:10:00,1.8673,1.86731,1.86512,1.86527,47000000.0
2007-12-12 15:15:00,1.86587,1.86623,1.86533,1.86616,41000000.0
2007-12-12 15:20:00,1.86607,1.86621,1.86534,1.86588,42000000.0
2007-12-12 15:25:00,1.8663,1.86632,1.86448,1.86498,39000000.0
2007-12-12 15:30:00,1.86515,1.86663,1.86496,1.86589,45000000.0
2007-12-12 15:35:00,1.86573,1.86654,1.86404,1.86647,39000000.0
2007-12-12 15:40:00,1.86666,1.86666,1.86319,1.86333,44000000.0
2007-12-12 15:45:00,1.863,1.8632,1.85966,1.8613,40000000.0
2007-12-12 15:50:00,1.86134,1.86319,1.86103,1.86304,42000000.0
2007-12-12 15:55:00,1.86299,1.86373,1.86269,1.86373,43000000.0
2007-12-12 16:00:00,1.86267,1.86435,1.85886,1.86435,43000000.0
2007-12-12 16:05:00,1.86395,1.86577,1.86193,1.86253,44000000.0
2007-12-12 16:10:00,1.86221,1.86277,1.85531,1.85623,44000000.0
2007-12-12 16:15:00,1.85652,1.85776,1.8544,1.85486,47000000.0
2007-12-12 16:20:00,1.85485,1.85494,1.85253,1.85286,44000000.0
2007-12-12 16:25:00,1.85234,1.85307,1.85095,1.85095,43000000.0
2007-12-12 16:30:00,1.85125,1.85223,1.85125,1.85212,42000000.0
2007-12-12 16:35:00,1.85199,1.85396,1.85199,1.85379,38000000.0
2007-12-12 16:40:00,1.85421,1.85429,1.85261,1.85303,42000000.0
2007-12-12 16:45:00,1.85271,1.85507,1.85271,1.85492,47000000.0
2007-12-12 16:50:00,1.85494,1.85532,1.85414,1.8544,39000000.0
2007-12-12 16:55:00,1.85435,1.85435,1.85177,1.85346,44000000.0
2007-12-12 17:00:00,1.85351,1.85422,1.85213,1.8541,40000000.0
2007-12-12 17:05:00,1.85485,1.8567,1.85472,1.85621,44000000.0
2007-12-12 17:10:00,1.85642,1.85921,1.85642,1.85703,40000000.0
2007-12-12 17:15:00,1.85727,1.858,1.85589,1.85637,40000000.0
2007-12-12 17:20:00,1.85658,1.85686,1.85629,1.85658,41000000.0
2007-12-12 17:25:00,1.85682,1.85753,1.85607,1.85753,38000000.0
2007-12-12 17:30:00,1.85838,1.85925,1.85801,1.85893,45000000.0
2007-12-12 17:35:00,1.85889,1.85973,1.8586,1.85973,36000000.0
2007-12-12 17:40:00,1.85985,1.86115,1.85985,1.86071,45000000.0
2007-12-12 17:45:00,1.86101,1.86155,1.85992,1.86155,37000000.0
2007-12-12 17:50:00,1.86173,1.86298,1.86154,1.86174,39000000.0
2007-12-12 17:55:00,1.86162,1.86176,1.85956,1.85956,44000000.0
2007-12-12 18:00:00,1.85922,1.85987,1.85842,1.85918,44000000.0
2007-12-12 18:05:00,1.85895,1.85928,1.85817,1.85886,44000000.0
2007-12-12 18:10:00,1.85892,1.85982,1.85795,1.85977,45000000.0
2007-12-12 18:15:00,1.85956,1.86153,1.85955,1.86044,46000000.0
2007-12-12 18:20:00,1.85989,1.86257,1.85989,1.86252,47000000.0
2007-12-12 18:25:00,1.86265,1.86279,1.86092,1.86117,36000000.0
2007-12-12 18:30:00,1.86095,1.86142,1.86071,1.86092,46000000.0
2007-12-12 18:35:00,1.86074,1.86075,1.85846,1.86075,38000000.0
2007-12-12 18:40:00,1.86062,1.86066,1.86024,1.86054,41000000.0
2007-12-12 18:45:00,1.8606,1.86148,1.86014,1.86096,44000000.0
2007-12-12 18:50:00,1.86096,1.86121,1.8604,1.8604,44000000.0
2007-12-12 18:55:00,1.86044,1.86124,1.86044,1.86124,41000000.0
2007-12-12 19:00:00,1.86131,1.86185,1.86072,1.86118,37000000.0
2007-12-12 19:05:00,1.86123,1.86211,1.86072,1.86184,40000000.0
2007-12-12 19:10:00,1.8619,1.86305,1.86121,1.8619,44000000.0
2007-12-12 19:15:00,1.86208,1.86333,1.86208,1.86281,47000000.0
2007-12-12 19:20:00,1.86275,1.86312,1.86196,1.86201,47000000.0
2007-12-12 19:25:00,1.86191,1.86212,1.86118,1.86174,41000000.0
2007-12-12 19:30:00,1.86221,1.86504,1.86221,1.86504,42000000.0
2007-12-12 19:35:00,1.86551,1.86553,1.86273,1.86324,38000000.0
2007-12-12 19:40:00,1.8632,1.86335,1.86229,1.86292,42000000.0
2007-12-12 19:45:00,1.86293,1.86293,1.86153,1.86195,40000000.0
2007-12-12 19:50:00,1.86254,1.86311,1.86175,1.86194,36000000.0
2007-12-12 19:55:00,1.8622,1.86368,1.8622,1.86332,41000000.0
2007-12-12 20:00:00,1.86336,1.86445,1.86313,1.86417,39000000.0
2007-12-12 20:05:00,1.86405,1.8643,1.86321,1.86381,45000000.0
2007-12-12 20:10:00,1.86375,1.8649,1.86289,1.86293,40000000.0
2007-12-12 20:15:00,1.86298,1.86443,1.86298,1.86397,42000000.0
2007-12-12 20:20:00,1.86389,1.86399,1.86227,1.8626,40000000.0
2007-12-12 20:25:00,1.86224,1.86241,1.86142,1.86207,43000000.0
2007-12-12 20:30:00,1.86258,1.86513,1.86229,1.86513,37000000.0
2007-12-12 20:35:00,1.86532,1.86563,1.86344,1.86364,46000000.0
2007-12-12 20:40:00,1.86349,1.86355,1.86227,1.86262,45000000.0
2007-12-12 20:45:00,1.86275,1.86455,1.86275,1.86453,39000000.0
2007-12-12 20:50:00,1.86454,1.86454,1.86313,1.86313,50000000.0
2007-12-12 20:55:00,1.8632,1.86342,1.86271,1.86284,38000000.0
2007-12-12 21:00:00,1.86301,1.86435,1.86301,1.8638,36000000.0
2007-12-12 21:05:00,1.86377,1.86392,1.86279,1.86279,43000000.0
2007-12-12 21:10:00,1.86288,1.86356,1.86268,1.86293,41000000.0
2007-12-12 21:15:00,1.8625,1.8625,1.86034,1.86069,42000000.0
2007-12-12 21:20:00,1.86065,1.86149,1.86021,1.86021,49000000.0
2007-12-12 21:25:00,1.86025,1.86089,1.86006,1.86081,36000000.0
2007-12-12 21:30:00,1.86091,1.86091,1.8596,1.86031,45000000.0
2007-12-12 21:35:00,1.86028,1.86091,1.85976,1.86085,44000000.0
2007-12-12 21:40:00,1.86082,1.86149,1.86049,1.86149,40000000.0
2007-12-12 21:45:00,1.86157,1.86275,1.86149,1.8625,42000000.0
2007-12-12 21:50:00,1.86245,1.86245,1.86152,1.86234,36000000.0
2007-12-12 21:55:00,1.86239,1.86265,1.86215,1.86232,37000000.0
2007-12-12 22:00:00,1.86238,1.86472,1.86228,1.8645,42000000.0
2007-12-12 22:05:00,1.8639,1.8653,1.8639,1.86431,42000000.0
2007-12-12 22:10:00,1.86445,1.86586,1.86445,1.86586,42000000.0
2007-12-12 22:15:00,1.86563,1.86695,1.86548,1.86548,34000000.0
2007-12-12 22:20:00,1.8654,1.86556,1.86376,1.86538,39000000.0
2007-12-12 22:25:00,1.86584,1.86636,1.86483,1.86496,41000000.0
2007-12-12 22:30:00,1.86496,1.86496,1.86422,1.86441,38000000.0
2007-12-12 22:35:00,1.86473,1.86698,1.86473,1.86624,41000000.0
2007-12-12 22:40:00,1.86639,1.86651,1.86564,1.86612,40000000.0
2007-12-12 22:45:00,1.86614,1.86629,1.86437,1.86438,45000000.0
2007-12-12 22:50:00,1.86443,1.86548,1.86443,1.86508,40000000.0
2007-12-12 22:55:00,1.86535,1.86535,1.86357,1.86357,35000000.0
2007-12-12 23:00:00,1.86374,1.86376,1.86174,1.86215,39000000.0
2007-12-12 23:05:00,1.86235,1.8626,1.86173,1.86216,42000000.0
2007-12-12 23:10:00,1.86213,1.8625,1.86163,1.86179,43000000.0
2007-12-12 23:15:00,1.86204,1.86274,1.86173,1.86257,41000000.0
2007-12-12 23:20:00,1.86248,1.86381,1.86054,1.86135,44000000.0
2007-12-12 23:25:00,1.86071,1.86152,1.8606,1.86078,43000000.0
2007-12-12 23:30:00,1.86087,1.86219,1.86082,1.86189,41000000.0
2007-12-12 23:35:00,1.86203,1.86229,1.86085,1.86187,43000000.0
2007-12-12 23:40:00,1.86245,1.86318,1.86122,1.86122,34000000.0
2007-12-12 23:45:00,1.86504,1.87107,1.86504,1.87053,40000000.0
2007-12-12 23:50:00,1.87009,1.87009,1.86733,1.86935,41000000.0
2007-12-12 23:55:00,1.8697,1.87053,1.8697,1.86978,41000000.0
2007-12-13 00:00:00,1.86934,1.87015,1.86911,1.86969,37000000.0
2007-12-13 00:05:00,1.8699,1.8699,1.86865,1.86865,38000000.0
2007-12-13 00:10:00,1.86803,1.86851,1.86773,1.86837,40000000.0
2007-12-13 00:15:00,1.86845,1.8694,1.86835,1.86864,36000000.0
2007-12-13 00:20:00,1.86867,1.87023,1.86867,1.86998,40000000.0
2007-12-13 00:25:00,1.86988,1.87063,1.86889,1.86996,36000000.0
2007-12-13 00:30:00,1.86952,1.86992,1.86908,1.8697,36000000.0
2007-12-13 00:35:00,1.86963,1.86963,1.86695,1.86946,33000000.0
2007-12-13 00:40:00,1.86903,1.86903,1.86591,1.86658,37000000.0
2007-12-13 00:45:00,1.86661,1.86765,1.86661,1.86729,43000000.0
2007-12-13 00:50:00,1.86746,1.86858,1.86679,1.86851,35000000.0
2007-12-13 00:55:00,1.86826,1.86988,1.86821,1.86963,36000000.0
2007-12-13 01:00:00,1.87004,1.87004,1.86748,1.86794,41000000.0
2007-12-13 01:05:00,1.86785,1.86895,1.86763,1.86895,33000000.0
2007-12-13 01:10:00,1.869,1.869,1.86717,1.86771,45000000.0
2007-12-13 01:15:00,1.86786,1.86958,1.86786,1.86889,35000000.0
2007-12-13 01:20:00,1.86902,1.86911,1.86746,1.86753,39000000.0
2007-12-13 01:25:00,1.86757,1.86896,1.86741,1.8681,36000000.0
2007-12-13 01:30:00,1.86842,1.86936,1.86823,1.86861,40000000.0
2007-12-13 01:35:00,1.86867,1.86869,1.86784,1.86836,40000000.0
2007-12-13 01:40:00,1.8684,1.8725,1.86813,1.86851,42000000.0
2007-12-13 01:45:00,1.86863,1.86879,1.86803,1.86861,37000000.0
2007-12-13 01:50:00,1.86869,1.86898,1.86823,1.86888,43000000.0
2007-12-13 01:55:00,1.86881,1.86937,1.86703,1.86935,34000000.0
2007-12-13 02:00:00,1.86967,1.86999,1.86812,1.86974,59000000.0
2007-12-13 02:05:00,1.86974,1.87083,1.86974,1.87042,55000000.0
2007-12-13 02:10:00,1.87034,1.87076,1.8696,1.87024,43000000.0
2007-12-13 02:15:00,1.86988,1.87035,1.86928,1.87014,40000000.0
2007-12-13 02:20:00,1.86978,1.86984,1.86884,1.86914,48000000.0
2007-12-13 02:25:00,1.86925,1.87028,1.8683,1.8683,71000000.0
2007-12-13 02:30:00,1.86807,1.87026,1.86762,1.86984,57000000.0
2007-12-13 02:35:00,1.87014,1.87225,1.87014,1.87147,42000000.0
2007-12-13 02:40:00,1.87122,1.87254,1.87122,1.87228,46000000.0
2007-12-13 02:45:00,1.87228,1.8726,1.87172,1.87258,47000000.0
2007-12-13 02:50:00,1.87284,1.87549,1.87252,1.87549,43000000.0
2007-12-13 02:55:00,1.87548,1.87548,1.87446,1.8752,54000000.0
2007-12-13 03:00:00,1.87571,1.87571,1.8741,1.8743,43000000.0
2007-12-13 03:05:00,1.87467,1.8748,1.87355,1.87355,46000000.0
2007-12-13 03:10:00,1.87365,1.87424,1.87344,1.87423,51000000.0
2007-12-13 03:15:00,1.87452,1.87528,1.87422,1.87495,39000000.0
2007-12-13 03:20:00,1.87507,1.8761,1.87313,1.87571,38000000.0
2007-12-13 03:25:00,1.87602,1.87686,1.87573,1.87578,53000000.0
2007-12-13 03:30:00,1.87559,1.87601,1.87546,1.87565,46000000.0
2007-12-13 03:35:00,1.87592,1.87615,1.87544,1.87554,36000000.0
2007-12-13 03:40:00,1.87565,1.87699,1.87565,1.87688,42000000.0
2007-12-13 03:45:00,1.8768,1.87712,1.87652,1.87653,58000000.0
2007-12-13 03:50:00,1.87646,1.87665,1.87596,1.87631,43000000.0
2007-12-13 03:55:00,1.8761,1.87705,1.87576,1.87699,46000000.0
2007-12-13 04:00:00,1.8769,1.87739,1.8763,1.87702,72000000.0
2007-12-13 04:05:00,1.87699,1.87759,1.87696,1.87724,42000000.0
2007-12-13 04:10:00,1.8771,1.87772,1.87706,1.87723,43000000.0
2007-12-13 04:15:00,1.87724,1.87735,1.87639,1.87658,64000000.0
2007-12-13 04:20:00,1.87648,1.87666,1.87556,1.87582,48000000.0
2007-12-13 04:25:00,1.87571,1.87613,1.87525,1.87595,56000000.0
2007-12-13 04:30:00,1.87626,1.87666,1.87601,1.87651,56000000.0
2007-12-13 04:35:00,1.87606,1.87623,1.87535,1.87589,38000000.0
2007-12-13 04:40:00,1.87598,1.87598,1.8755,1.87577,46000000.0
2007-12-13 04:45:00,1.87591,1.87603,1.8729,1.87567,40000000.0
2007-12-13 04:50:00,1.87567,1.87578,1.87504,1.87548,49000000.0
2007-12-13 04:55:00,1.87555,1.87578,1.87513,1.87513,49000000.0
2007-12-13 05:00:00,1.87529,1.87571,1.87505,1.87571,40000000.0
2007-12-13 05:05:00,1.87583,1.87591,1.87544,1.87565,51000000.0
2007-12-13 05:10:00,1.87561,1.87594,1.87537,1.87537,60000000.0
2007-12-13 05:15:00,1.87523,1.87537,1.8741,1.87535,53000000.0
2007-12-13 05:20:00,1.87536,1.87613,1.87521,1.87549,88000000.0
2007-12-13 05:25:00,1.87543,1.87562,1.87437,1.87503,125000000.0
2007-12-13 05:30:00,1.87504,1.87589,1.87478,1.87551,43000000.0
2007-12-13 05:35:00,1.87517,1.87547,1.87445,1.87493,54000000.0
2007-12-13 05:40:00,1.87468,1.87507,1.87183,1.87183,51000000.0
2007-12-13 05:45:00,1.87185,1.87292,1.87185,1.87257,57000000.0
2007-12-13 05:50:00,1.87266,1.87284,1.87101,1.87112,82000000.0
2007-12-13 05:55:00,1.87123,1.87153,1.87083,1.87131,86000000.0
2007-12-13 06:00:00,1.87068,1.87212,1.87068,1.87211,72000000.0
2007-12-13 06:05:00,1.87209,1.87209,1.87131,1.87168,45000000.0
2007-12-13 06:10:00,1.87203,1.87243,1.87173,1.87173,47000000.0
2007-12-13 06:15:00,1.87187,1.8721,1.87156,1.87157,61000000.0
2007-12-13 06:20:00,1.87203,1.87255,1.87178,1.87189,77000000.0
2007-12-13 06:25:00,1.87233,1.87288,1.8723,1.87233,41000000.0
2007-12-13 06:30:00,1.87203,1.87265,1.87185,1.87263,88000000.0
2007-12-13 06:35:00,1.87257,1.87257,1.87177,1.87193,45000000.0
2007-12-13 06:40:00,1.87194,1.87214,1.8714,1.87169,42000000.0
2007-12-13 06:45:00,1.87174,1.8722,1.87004,1.8716,35000000.0
2007-12-13 06:50:00,1.87169,1.87426,1.87169,1.87426,46000000.0
2007-12-13 06:55:00,1.87439,1.87457,1.87278,1.8738,55000000.0
2007-12-13 07:00:00,1.87371,1.87371,1.87169,1.87192,56000000.0
2007-12-13 07:05:00,1.87217,1.87275,1.87126,1.8715,58000000.0
2007-12-13 07:10:00,1.8716,1.87252,1.8716,1.87197,61000000.0
2007-12-13 07:15:00,1.87193,1.87406,1.87188,1.87371,49000000.0
2007-12-13 07:20:00,1.87373,1.87445,1.87366,1.87436,60000000.0
2007-12-13 07:25:00,1.87434,1.8744,1.87372,1.87415,106000000.0
2007-12-13 07:30:00,1.87408,1.87527,1.87403,1.87515,76000000.0
2007-12-13 07:35:00,1.875,1.87545,1.87467,1.87517,56000000.0
2007-12-13 07:40:00,1.87533,1.87546,1.87466,1.87481,67000000.0
2007-12-13 07:45:00,1.87474,1.87474,1.8727,1.87307,65000000.0
2007-12-13 07:50:00,1.87327,1.87327,1.87237,1.87316,97000000.0
2007-12-13 07:55:00,1.87298,1.87376,1.8727,1.87315,101000000.0
2007-12-13 08:00:00,1.87323,1.87387,1.87305,1.87387,106000000.0
2007-12-13 08:05:00,1.874,1.87491,1.874,1.87433,93000000.0
2007-12-13 08:10:00,1.87429,1.87451,1.87295,1.87299,118000000.0
2007-12-13 08:15:00,1.87306,1.87354,1.87276,1.87331,94000000.0
2007-12-13 08:20:00,1.87337,1.87339,1.87226,1.87268,91000000.0
2007-12-13 08:25:00,1.87271,1.87307,1.87241,1.87291,154000000.0
2007-12-13 08:30:00,1.87285,1.87392,1.87281,1.87392,216000000.0
2007-12-13 08:35:00,1.87397,1.87425,1.8725,1.87251,120000000.0
2007-12-13 08:40:00,1.87284,1.87374,1.8728,1.87353,123000000.0
2007-12-13 08:45:00,1.87342,1.87421,1.87287,1.87295,148000000.0
2007-12-13 08:50:00,1.87305,1.87355,1.87259,1.87263,232000000.0
2007-12-13 08:55:00,1.87234,1.87301,1.87221,1.87283,129000000.0
2007-12-13 09:00:00,1.87261,1.87294,1.87152,1.87198,98000000.0
2007-12-13 09:05:00,1.87234,1.87332,1.87213,1.87263,129000000.0
2007-12-13 09:10:00,1.87282,1.874,1.87282,1.87316,216000000.0
2007-12-13 09:15:00,1.87316,1.87396,1.8726,1.87396,232000000.0
2007-12-13 09:20:00,1.87398,1.87559,1.87396,1.8754,273000000.0
2007-12-13 09:25:00,1.87537,1.87637,1.87533,1.87618,194000000.0
2007-12-13 09:30:00,1.87574,1.87586,1.87515,1.87556,151000000.0
2007-12-13 09:35:00,1.87579,1.87821,1.87579,1.87818,228000000.0
2007-12-13 09:40:00,1.87799,1.87827,1.87736,1.87802,226000000.0
2007-12-13 09:45:00,1.87821,1.87821,1.87702,1.87808,136000000.0
2007-12-13 09:50:00,1.8785,1.87909,1.87826,1.87881,196000000.0
2007-12-13 09:55:00,1.87892,1.87965,1.87841,1.87871,190000000.0
2007-12-13 10:00:00,1.87853,1.87853,1.87662,1.8769,196000000.0
2007-12-13 10:05:00,1.87651,1.87668,1.8754,1.87558,232000000.0
2007-12-13 10:10:00,1.87574,1.876,1.87465,1.87572,303000000.0
2007-12-13 10:15:00,1.87566,1.87581,1.87415,1.87415,225000000.0
2007-12-13 10:20:00,1.8746,1.87509,1.87245,1.87245,233000000.0
2007-12-13 10:25:00,1.87273,1.87406,1.87223,1.87316,301000000.0
2007-12-13 10:30:00,1.87308,1.87366,1.87303,1.87366,157000000.0
2007-12-13 10:35:00,1.87344,1.87355,1.87221,1.8723,140000000.0
2007-12-13 10:40:00,1.87242,1.87299,1.87242,1.87245,139000000.0
2007-12-13 10:45:00,1.87229,1.87328,1.87178,1.87267,165000000.0
2007-12-13 10:50:00,1.87282,1.87296,1.87136,1.87254,206000000.0
2007-12-13 10:55:00,1.87252,1.87286,1.87177,1.87244,176000000.0
2007-12-13 11:00:00,1.87269,1.87323,1.8723,1.87321,178000000.0
2007-12-13 11:05:00,1.87281,1.87331,1.87169,1.87186,142000000.0
2007-12-13 11:10:00,1.87219,1.87322,1.87154,1.87322,236000000.0
2007-12-13 11:15:00,1.87329,1.87339,1.87277,1.87311,218000000.0
2007-12-13 11:20:00,1.87312,1.87313,1.87226,1.87247,229000000.0
2007-12-13 11:25:00,1.87276,1.87415,1.87276,1.874,183000000.0
2007-12-13 11:30:00,1.87397,1.87466,1.87373,1.87373,173000000.0
2007-12-13 11:35:00,1.87419,1.8745,1.87336,1.87417,231000000.0
2007-12-13 11:40:00,1.87411,1.87456,1.87266,1.87317,185000000.0
2007-12-13 11:45:00,1.87297,1.87445,1.87296,1.87445,169000000.0
2007-12-13 11:50:00,1.87454,1.87617,1.87418,1.87595,188000000.0
2007-12-13 11:55:00,1.87617,1.87666,1.87449,1.87449,200000000.0
2007-12-13 12:00:00,1.87369,1.87379,1.87281,1.87378,150000000.0
2007-12-13 12:05:00,1.87377,1.87379,1.87296,1.87304,112000000.0
2007-12-13 12:10:00,1.87271,1.87502,1.87269,1.87502,149000000.0
2007-12-13 12:15:00,1.87533,1.87586,1.8751,1.87541,180000000.0
2007-12-13 12:20:00,1.87541,1.87668,1.87541,1.87626,178000000.0
2007-12-13 12:25:00,1.87619,1.87619,1.87357,1.87357,208000000.0
2007-12-13 12:30:00,1.87368,1.87601,1.87368,1.87412,188000000.0
2007-12-13 12:35:00,1.87451,1.87625,1.87451,1.87625,110000000.0
2007-12-13 12:40:00,1.87611,1.87688,1.87573,1.87611,82000000.0
2007-12-13 12:45:00,1.87612,1.87612,1.87471,1.87495,160000000.0
2007-12-13 12:50:00,1.87434,1.87443,1.87259,1.87259,129000000.0
2007-12-13 12:55:00,1.87292,1.87313,1.87261,1.87308,131000000.0
2007-12-13 13:00:00,1.87311,1.87318,1.87211,1.87211,91000000.0
2007-12-13 13:05:00,1.87193,1.87193,1.87059,1.8719,126000000.0
2007-12-13 13:10:00,1.87217,1.87273,1.87217,1.87228,104000000.0
2007-12-13 13:15:00,1.87245,1.87265,1.87189,1.87232,141000000.0
2007-12-13 13:20:00,1.87234,1.87245,1.872,1.87229,165000000.0
2007-12-13 13:25:00,1.87228,1.87244,1.87124,1.87133,128000000.0
2007-12-13 13:30:00,1.87126,1.87265,1.87112,1.87243,118000000.0
2007-12-13 13:35:00,1.87252,1.87394,1.87252,1.87381,143000000.0
2007-12-13 13:40:00,1.87382,1.87399,1.87266,1.8731,145000000.0
2007-12-13 13:45:00,1.87312,1.87357,1.87289,1.87289,101000000.0
2007-12-13 13:50:00,1.8731,1.87361,1.87294,1.87327,144000000.0
2007-12-13 13:55:00,1.87327,1.87408,1.87299,1.87395,144000000.0
2007-12-13 14:00:00,1.87359,1.87437,1.87322,1.87407,124000000.0
2007-12-13 14:05:00,1.87377,1.87438,1.87377,1.87397,128000000.0
2007-12-13 14:10:00,1.87391,1.87432,1.87376,1.87399,104000000.0
2007-12-13 14:15:00,1.87405,1.87408,1.87365,1.87392,86000000.0
2007-12-13 14:20:00,1.87364,1.87413,1.87311,1.87406,84000000.0
2007-12-13 14:25:00,1.87439,1.8745,1.87405,1.87405,75000000.0
2007-12-13 14:30:00,1.87395,1.87575,1.87369,1.87552,67000000.0
2007-12-13 14:35:00,1.87561,1.87606,1.87548,1.87548,41000000.0
2007-12-13 14:40:00,1.87535,1.87661,1.87507,1.87661,43000000.0
2007-12-13 14:45:00,1.87727,1.87727,1.87591,1.87692,41000000.0
2007-12-13 14:50:00,1.87711,1.87758,1.87563,1.87567,39000000.0
2007-12-13 14:55:00,1.87575,1.87587,1.87521,1.87569,38000000.0
2007-12-13 15:00:00,1.87613,1.87686,1.87613,1.8763,37000000.0
2007-12-13 15:05:00,1.87631,1.87765,1.87546,1.87546,41000000.0
2007-12-13 15:10:00,1.87528,1.8761,1.87468,1.8757,47000000.0
2007-12-13 15:15:00,1.87581,1.87681,1.87505,1.87681,41000000.0
2007-12-13 15:20:00,1.87648,1.87742,1.87501,1.87715,42000000.0
2007-12-13 15:25:00,1.87705,1.87748,1.87604,1.87646,39000000.0
2007-12-13 15:30:00,1.87539,1.87539,1.87316,1.87368,45000000.0
2007-12-13 15:35:00,1.87377,1.87391,1.87055,1.87174,39000000.0
2007-12-13 15:40:00,1.87125,1.87127,1.86978,1.87044,44000000.0
2007-12-13 15:45:00,1.8705,1.87062,1.86929,1.86992,40000000.0
2007-12-13 15:50:00,1.86997,1.87167,1.8697,1.87066,42000000.0
2007-12-13 15:55:00,1.87061,1.87168,1.87034,1.87158,43000000.0
2007-12-13 16:00:00,1.87155,1.87193,1.87094,1.87164,43000000.0
2007-12-13 16:05:00,1.87162,1.87193,1.87069,1.87081,44000000.0
2007-12-13 16:10:00,1.87089,1.87178,1.87068,1.87078,44000000.0
2007-12-13 16:15:00,1.87095,1.87163,1.87024,1.87069,47000000.0
2007-12-13 16:20:00,1.871,1.87122,1.87034,1.87042,44000000.0
2007-12-13 16:25:00,1.87034,1.87114,1.87021,1.8705,43000000.0
2007-12-13 16:30:00,1.87059,1.87096,1.86837,1.86837,42000000.0
2007-12-13 16:35:00,1.86807,1.86814,1.86667,1.86731,38000000.0
2007-12-13 16:40:00,1.86726,1.86817,1.86719,1.86765,42000000.0
2007-12-13 16:45:00,1.86774,1.86924,1.86761,1.86854,47000000.0
2007-12-13 16:50:00,1.86844,1.86889,1.86814,1.86826,39000000.0
2007-12-13 16:55:00,1.8681,1.86981,1.86805,1.86962,44000000.0
2007-12-13 17:00:00,1.86975,1.87107,1.86805,1.87091,40000000.0
2007-12-13 17:05:00,1.87115,1.87191,1.87115,1.87191,44000000.0
2007-12-13 17:10:00,1.87169,1.87169,1.86987,1.87063,40000000.0
2007-12-13 17:15:00,1.87065,1.87108,1.86918,1.86954,40000000.0
2007-12-13 17:20:00,1.86992,1.87036,1.86863,1.87036,41000000.0
2007-12-13 17:25:00,1.87017,1.87017,1.86662,1.8671,38000000.0
2007-12-13 17:30:00,1.86769,1.86824,1.86633,1.8675,45000000.0
2007-12-13 17:35:00,1.86737,1.86737,1.86398,1.86409,36000000.0
2007-12-13 17:40:00,1.86475,1.86493,1.86378,1.864,45000000.0
2007-12-13 17:45:00,1.86398,1.86439,1.86353,1.86439,37000000.0
2007-12-13 17:50:00,1.86421,1.86424,1.86297,1.86369,39000000.0
2007-12-13 17:55:00,1.86366,1.86612,1.86357,1.86612,44000000.0
2007-12-13 18:00:00,1.86597,1.86674,1.8644,1.8644,44000000.0
2007-12-13 18:05:00,1.86433,1.86631,1.86433,1.86449,44000000.0
2007-12-13 18:10:00,1.86446,1.86449,1.86311,1.86325,45000000.0
2007-12-13 18:15:00,1.86342,1.86453,1.86327,1.86373,46000000.0
2007-12-13 18:20:00,1.86393,1.8658,1.86217,1.8658,47000000.0
2007-12-13 18:25:00,1.86631,1.86656,1.865,1.86574,36000000.0
2007-12-13 18:30:00,1.86557,1.86645,1.8655,1.8664,46000000.0
2007-12-13 18:35:00,1.86646,1.86713,1.86432,1.86492,38000000.0
2007-12-13 18:40:00,1.86514,1.86514,1.86389,1.86404,41000000.0
2007-12-13 18:45:00,1.86392,1.86488,1.86313,1.86325,44000000.0
2007-12-13 18:50:00,1.8631,1.86364,1.86279,1.86356,44000000.0
2007-12-13 18:55:00,1.86378,1.86547,1.86378,1.86531,41000000.0
2007-12-13 19:00:00,1.86527,1.86655,1.86417,1.86441,37000000.0
2007-12-13 19:05:00,1.86438,1.86495,1.8639,1.86451,40000000.0
2007-12-13 19:10:00,1.86445,1.86631,1.86441,1.86627,44000000.0
2007-12-13 19:15:00,1.86649,1.86867,1.86632,1.86867,47000000.0
2007-12-13 19:20:00,1.86878,1.8691,1.86852,1.8688,47000000.0
2007-12-13 19:25:00,1.86857,1.86928,1.86762,1.86884,41000000.0
2007-12-13 19:30:00,1.86856,1.86929,1.86844,1.86928,42000000.0
2007-12-13 19:35:00,1.86954,1.87005,1.86857,1.86863,38000000.0
2007-12-13 19:40:00,1.86886,1.87,1.86872,1.86936,42000000.0
2007-12-13 19:45:00,1.87,1.87059,1.86981,1.86998,40000000.0
2007-12-13 19:50:00,1.86986,1.87033,1.86977,1.87027,36000000.0
2007-12-13 19:55:00,1.87026,1.87067,1.86994,1.87065,41000000.0
2007-12-13 20:00:00,1.87089,1.87089,1.87022,1.87039,39000000.0
2007-12-13 20:05:00,1.87004,1.87015,1.86955,1.8696,45000000.0
2007-12-13 20:10:00,1.86942,1.86952,1.8689,1.86931,40000000.0
2007-12-13 20:15:00,1.86941,1.87029,1.86941,1.87009,42000000.0
2007-12-13 20:20:00,1.87019,1.87056,1.87002,1.87025,40000000.0
2007-12-13 20:25:00,1.86994,1.87005,1.86944,1.8695,43000000.0
2007-12-13 20:30:00,1.86982,1.87055,1.86958,1.86976,37000000.0
2007-12-13 20:35:00,1.86957,1.86989,1.86886,1.86956,46000000.0
2007-12-13 20:40:00,1.86957,1.87048,1.86957,1.87048,45000000.0
2007-12-13 20:45:00,1.8705,1.87079,1.86943,1.86969,39000000.0
2007-12-13 20:50:00,1.87007,1.87027,1.86965,1.87021,50000000.0
2007-12-13 20:55:00,1.8701,1.87079,1.8701,1.87054,38000000.0
2007-12-13 21:00:00,1.87061,1.87061,1.86623,1.86655,36000000.0
2007-12-13 21:05:00,1.86582,1.86828,1.86425,1.86814,43000000.0
2007-12-13 21:10:00,1.8684,1.87073,1.86787,1.86999,41000000.0
2007-12-13 21:15:00,1.86965,1.86974,1.86859,1.86882,42000000.0
2007-12-13 21:20:00,1.86865,1.86878,1.86675,1.86675,49000000.0
2007-12-13 21:25:00,1.86624,1.8679,1.86624,1.86678,36000000.0
2007-12-13 21:30:00,1.86745,1.86908,1.86745,1.869,45000000.0
2007-12-13 21:35:00,1.86903,1.87092,1.86874,1.87092,44000000.0
2007-12-13 21:40:00,1.87073,1.87166,1.87073,1.87118,40000000.0
2007-12-13 21:45:00,1.87133,1.87166,1.87103,1.87166,42000000.0
2007-12-13 21:50:00,1.8722,1.87255,1.87205,1.87234,36000000.0
2007-12-13 21:55:00,1.87259,1.87416,1.87259,1.87381,37000000.0
2007-12-13 22:00:00,1.87377,1.87454,1.87357,1.87365,42000000.0
2007-12-13 22:05:00,1.87288,1.87328,1.87202,1.87326,42000000.0
2007-12-13 22:10:00,1.87339,1.87704,1.87339,1.87704,42000000.0
2007-12-13 22:15:00,1.8777,1.8777,1.87517,1.87517,38000000.0
2007-12-13 22:20:00,1.87546,1.87571,1.87427,1.87532,39000000.0
2007-12-13 22:25:00,1.87545,1.87545,1.8724,1.87241,37000000.0
2007-12-13 22:30:00,1.87211,1.87291,1.87145,1.87269,38000000.0
2007-12-13 22:35:00,1.87304,1.87341,1.87167,1.87314,40000000.0
2007-12-13 22:40:00,1.87346,1.87405,1.87337,1.8738,41000000.0
2007-12-13 22:45:00,1.87341,1.87341,1.87019,1.87085,45000000.0
2007-12-13 22:50:00,1.87127,1.87194,1.87075,1.8709,40000000.0
2007-12-13 22:55:00,1.87121,1.87156,1.87097,1.87108,35000000.0
2007-12-13 23:00:00,1.87045,1.87238,1.87031,1.87223,39000000.0
2007-12-13 23:05:00,1.87208,1.87251,1.87129,1.87146,42000000.0
2007-12-13 23:10:00,1.87154,1.87206,1.87133,1.87169,43000000.0
2007-12-13 23:15:00,1.87157,1.87232,1.87048,1.87232,41000000.0
2007-12-13 23:20:00,1.87229,1.87348,1.87223,1.87294,44000000.0
2007-12-13 23:25:00,1.87333,1.87333,1.87243,1.87327,43000000.0
2007-12-13 23:30:00,1.8734,1.8735,1.87289,1.87322,41000000.0
2007-12-13 23:35:00,1.87259,1.87323,1.87188,1.87188,43000000.0
2007-12-13 23:40:00,1.87242,1.87311,1.87242,1.87301,34000000.0
2007-12-13 23:45:00,1.87296,1.87517,1.87296,1.87511,40000000.0
2007-12-13 23:50:00,1.87553,1.87627,1.87413,1.87555,41000000.0
2007-12-13 23:55:00,1.87504,1.87521,1.8739,1.87462,41000000.0
2007-12-14 00:00:00,1.87323,1.87349,1.87226,1.87226,37000000.0
2007-12-14 00:05:00,1.87211,1.87289,1.87166,1.87216,37000000.0
2007-12-14 00:10:00,1.87195,1.87222,1.8716,1.87212,37000000.0
2007-12-14 00:15:00,1.87224,1.87306,1.87207,1.87237,41000000.0
2007-12-14 00:20:00,1.87228,1.87306,1.87207,1.87272,45000000.0
2007-12-14 00:25:00,1.8725,1.87281,1.87196,1.87196,30000000.0
2007-12-14 00:30:00,1.8718,1.8719,1.87054,1.87068,40000000.0
2007-12-14 00:35:00,1.87094,1.87125,1.8691,1.87077,33000000.0
2007-12-14 00:40:00,1.87067,1.87104,1.87024,1.87104,42000000.0
2007-12-14 00:45:00,1.87084,1.87108,1.87018,1.87104,38000000.0
2007-12-14 00:50:00,1.87109,1.87205,1.87109,1.87196,38000000.0
2007-12-14 00:55:00,1.87174,1.87249,1.87153,1.87228,36000000.0
2007-12-14 01:00:00,1.87261,1.87261,1.87159,1.87188,40000000.0
2007-12-14 01:05:00,1.87173,1.87218,1.87118,1.87218,33000000.0
2007-12-14 01:10:00,1.87224,1.8727,1.87204,1.87245,45000000.0
2007-12-14 01:15:00,1.8722,1.8722,1.87067,1.87068,37000000.0
2007-12-14 01:20:00,1.87066,1.87157,1.87066,1.8715,40000000.0
2007-12-14 01:25:00,1.87148,1.87148,1.87044,1.87085,36000000.0
2007-12-14 01:30:00,1.87077,1.87139,1.87049,1.87127,40000000.0
2007-12-14 01:35:00,1.8715,1.87217,1.87138,1.87156,36000000.0
2007-12-14 01:40:00,1.8714,1.87212,1.8705,1.87054,39000000.0
2007-12-14 01:45:00,1.87134,1.87181,1.87113,1.87164,37000000.0
2007-12-14 01:50:00,1.87152,1.87228,1.87143,1.87199,43000000.0
2007-12-14 01:55:00,1.87206,1.8723,1.87018,1.87075,34000000.0
2007-12-14 02:00:00,1.87079,1.87125,1.87022,1.87117,59000000.0
2007-12-14 02:05:00,1.8705,1.87102,1.86985,1.87005,55000000.0
2007-12-14 02:10:00,1.86989,1.87013,1.8696,1.87009,43000000.0
2007-12-14 02:15:00,1.86991,1.87071,1.86978,1.86978,40000000.0
2007-12-14 02:20:00,1.86948,1.87028,1.8694,1.86977,48000000.0
2007-12-14 02:25:00,1.86969,1.86986,1.86936,1.86957,71000000.0
2007-12-14 02:30:00,1.86942,1.86958,1.86708,1.86772,57000000.0
2007-12-14 02:35:00,1.86787,1.86801,1.86697,1.86801,42000000.0
2007-12-14 02:40:00,1.86805,1.86865,1.86732,1.86786,46000000.0
2007-12-14 02:45:00,1.86779,1.86862,1.86772,1.86831,47000000.0
2007-12-14 02:50:00,1.86843,1.86876,1.86807,1.8683,43000000.0
2007-12-14 02:55:00,1.86864,1.86869,1.86783,1.8684,54000000.0
2007-12-14 03:00:00,1.86832,1.86835,1.86742,1.86759,43000000.0
2007-12-14 03:05:00,1.86759,1.86764,1.86668,1.86704,46000000.0
2007-12-14 03:10:00,1.8671,1.86717,1.86416,1.86416,51000000.0
2007-12-14 03:15:00,1.86354,1.86631,1.86298,1.86624,39000000.0
2007-12-14 03:20:00,1.86653,1.86664,1.86411,1.86455,38000000.0
2007-12-14 03:25:00,1.86446,1.86569,1.86434,1.86544,53000000.0
2007-12-14 03:30:00,1.86557,1.86585,1.8638,1.86465,46000000.0
2007-12-14 03:35:00,1.8647,1.86478,1.86307,1.86375,42000000.0
2007-12-14 03:40:00,1.86382,1.86444,1.86375,1.86434,42000000.0
2007-12-14 03:45:00,1.8644,1.8649,1.86375,1.86376,58000000.0
2007-12-14 03:50:00,1.86382,1.86391,1.86295,1.86391,43000000.0
2007-12-14 03:55:00,1.86315,1.86395,1.86315,1.86367,46000000.0
2007-12-14 04:00:00,1.86345,1.8642,1.86329,1.86403,72000000.0
2007-12-14 04:05:00,1.86398,1.86459,1.86371,1.86434,42000000.0
2007-12-14 04:10:00,1.86429,1.86571,1.86429,1.86571,43000000.0
2007-12-14 04:15:00,1.8658,1.86589,1.86455,1.86471,64000000.0
2007-12-14 04:20:00,1.86474,1.86556,1.86469,1.86535,48000000.0
2007-12-14 04:25:00,1.86544,1.86546,1.86458,1.86517,56000000.0
2007-12-14 04:30:00,1.86461,1.86461,1.86263,1.86263,56000000.0
2007-12-14 04:35:00,1.86248,1.86432,1.86244,1.86354,38000000.0
2007-12-14 04:40:00,1.86356,1.86437,1.86269,1.86437,46000000.0
2007-12-14 04:45:00,1.86384,1.86524,1.86379,1.86497,40000000.0
2007-12-14 04:50:00,1.86492,1.86538,1.864,1.864,49000000.0
2007-12-14 04:55:00,1.86402,1.86473,1.86392,1.8642,49000000.0
2007-12-14 05:00:00,1.86412,1.86412,1.86283,1.86284,40000000.0
2007-12-14 05:05:00,1.86333,1.8636,1.8628,1.86318,51000000.0
2007-12-14 05:10:00,1.86315,1.86417,1.86315,1.86372,60000000.0
2007-12-14 05:15:00,1.86366,1.8638,1.86319,1.86349,53000000.0
2007-12-14 05:20:00,1.86357,1.86415,1.86348,1.8637,88000000.0
2007-12-14 05:25:00,1.86353,1.86378,1.86298,1.86368,125000000.0
2007-12-14 05:30:00,1.86384,1.86415,1.86365,1.86365,43000000.0
2007-12-14 05:35:00,1.86304,1.86304,1.86235,1.86301,54000000.0
2007-12-14 05:40:00,1.86308,1.86313,1.86193,1.86215,51000000.0
2007-12-14 05:45:00,1.86172,1.86291,1.86135,1.86282,57000000.0
2007-12-14 05:50:00,1.86239,1.86345,1.862,1.8621,82000000.0
2007-12-14 05:55:00,1.86201,1.86426,1.86201,1.86426,86000000.0
2007-12-14 06:00:00,1.86432,1.86518,1.86361,1.86482,72000000.0
2007-12-14 06:05:00,1.86416,1.86661,1.86373,1.86661,45000000.0
2007-12-14 06:10:00,1.86704,1.86725,1.8654,1.86586,47000000.0
2007-12-14 06:15:00,1.866,1.866,1.86451,1.86461,61000000.0
2007-12-14 06:20:00,1.86484,1.86556,1.86391,1.86549,77000000.0
2007-12-14 06:25:00,1.86545,1.86655,1.86524,1.86605,41000000.0
2007-12-14 06:30:00,1.86609,1.86641,1.86566,1.86566,88000000.0
2007-12-14 06:35:00,1.86567,1.86627,1.86553,1.86627,45000000.0
2007-12-14 06:40:00,1.86619,1.86628,1.86496,1.86628,42000000.0
2007-12-14 06:45:00,1.86671,1.86705,1.86491,1.86699,35000000.0
2007-12-14 06:50:00,1.86699,1.86779,1.86699,1.86779,46000000.0
2007-12-14 06:55:00,1.86765,1.86887,1.86762,1.8684,55000000.0
2007-12-14 07:00:00,1.86724,1.86757,1.86692,1.86723,56000000.0
2007-12-14 07:05:00,1.8671,1.86737,1.86662,1.86662,58000000.0
2007-12-14 07:10:00,1.86659,1.8673,1.86636,1.86693,61000000.0
2007-12-14 07:15:00,1.86708,1.86833,1.86697,1.86775,49000000.0
2007-12-14 07:20:00,1.86727,1.86786,1.86722,1.86762,60000000.0
2007-12-14 07:25:00,1.86761,1.86766,1.86659,1.86681,106000000.0
2007-12-14 07:30:00,1.86675,1.86725,1.86633,1.86633,76000000.0
2007-12-14 07:35:00,1.86589,1.86648,1.86572,1.86586,56000000.0
2007-12-14 07:40:00,1.86544,1.86745,1.86539,1.86706,73000000.0
2007-12-14 07:45:00,1.867,1.86763,1.867,1.86754,65000000.0
2007-12-14 07:50:00,1.86754,1.86772,1.86704,1.86765,97000000.0
2007-12-14 07:55:00,1.86759,1.86849,1.86724,1.8681,101000000.0
2007-12-14 08:00:00,1.86812,1.86873,1.86686,1.86825,106000000.0
2007-12-14 08:05:00,1.86804,1.86832,1.86731,1.86761,93000000.0
2007-12-14 08:10:00,1.86776,1.86885,1.86772,1.86877,118000000.0
2007-12-14 08:15:00,1.86906,1.86909,1.86826,1.8687,94000000.0
2007-12-14 08:20:00,1.86899,1.86906,1.86819,1.86819,91000000.0
2007-12-14 08:25:00,1.86779,1.86845,1.86754,1.86845,154000000.0
2007-12-14 08:30:00,1.86774,1.86931,1.86774,1.86908,216000000.0
2007-12-14 08:35:00,1.86915,1.86915,1.86796,1.86907,120000000.0
2007-12-14 08:40:00,1.86905,1.86969,1.86805,1.86965,123000000.0
2007-12-14 08:45:00,1.86966,1.8703,1.86963,1.87022,148000000.0
2007-12-14 08:50:00,1.87028,1.87037,1.8695,1.86965,232000000.0
2007-12-14 08:55:00,1.86999,1.87022,1.86944,1.87,129000000.0
2007-12-14 09:00:00,1.8704,1.87052,1.86931,1.86935,98000000.0
2007-12-14 09:05:00,1.86931,1.86962,1.86879,1.869,129000000.0
2007-12-14 09:10:00,1.86879,1.86879,1.86725,1.86754,216000000.0
2007-12-14 09:15:00,1.86779,1.86821,1.86724,1.86791,232000000.0
2007-12-14 09:20:00,1.86805,1.86859,1.86672,1.86691,273000000.0
2007-12-14 09:25:00,1.86692,1.86751,1.86687,1.86746,194000000.0
2007-12-14 09:30:00,1.86731,1.86763,1.86654,1.86679,151000000.0
2007-12-14 09:35:00,1.8669,1.86716,1.86641,1.86693,228000000.0
2007-12-14 09:40:00,1.86681,1.86835,1.86681,1.86835,226000000.0
2007-12-14 09:45:00,1.86819,1.86851,1.86742,1.86841,136000000.0
2007-12-14 09:50:00,1.86873,1.87085,1.86865,1.87085,196000000.0
2007-12-14 09:55:00,1.87111,1.87152,1.86979,1.87053,190000000.0
2007-12-14 10:00:00,1.87103,1.87113,1.86989,1.87018,196000000.0
2007-12-14 10:05:00,1.87027,1.87216,1.87027,1.87186,232000000.0
2007-12-14 10:10:00,1.87178,1.87192,1.86949,1.87004,303000000.0
2007-12-14 10:15:00,1.86994,1.86994,1.86926,1.86946,225000000.0
2007-12-14 10:20:00,1.86939,1.87,1.86886,1.86994,233000000.0
2007-12-14 10:25:00,1.86972,1.86977,1.8686,1.8686,301000000.0
2007-12-14 10:30:00,1.86883,1.86944,1.86869,1.86903,157000000.0
2007-12-14 10:35:00,1.86901,1.86976,1.86867,1.86976,140000000.0
2007-12-14 10:40:00,1.86961,1.86961,1.86783,1.86827,139000000.0
2007-12-14 10:45:00,1.86798,1.86814,1.86746,1.86814,165000000.0
2007-12-14 10:50:00,1.86796,1.86806,1.86728,1.86805,206000000.0
2007-12-14 10:55:00,1.86798,1.86824,1.86778,1.86824,176000000.0
2007-12-14 11:00:00,1.86834,1.8694,1.86827,1.86935,178000000.0
2007-12-14 11:05:00,1.86935,1.86935,1.86859,1.86913,142000000.0
2007-12-14 11:10:00,1.86954,1.86954,1.86831,1.86831,236000000.0
2007-12-14 11:15:00,1.86797,1.86939,1.86776,1.86901,218000000.0
2007-12-14 11:20:00,1.86916,1.86961,1.86828,1.86828,229000000.0
2007-12-14 11:25:00,1.86771,1.86814,1.86715,1.86796,183000000.0
2007-12-14 11:30:00,1.86793,1.86804,1.86652,1.86693,173000000.0
2007-12-14 11:35:00,1.86712,1.86826,1.86712,1.86826,231000000.0
2007-12-14 11:40:00,1.86822,1.86888,1.86802,1.8684,185000000.0
2007-12-14 11:45:00,1.86808,1.86808,1.86682,1.86719,169000000.0
2007-12-14 11:50:00,1.86687,1.86729,1.86649,1.86663,188000000.0
2007-12-14 11:55:00,1.86666,1.86676,1.86519,1.86519,200000000.0
2007-12-14 12:00:00,1.86487,1.86529,1.864,1.86401,150000000.0
2007-12-14 12:05:00,1.86392,1.86544,1.86356,1.86544,112000000.0
2007-12-14 12:10:00,1.86555,1.86623,1.86555,1.86609,149000000.0
2007-12-14 12:15:00,1.86608,1.86684,1.86596,1.86684,180000000.0
2007-12-14 12:20:00,1.8666,1.86733,1.86646,1.86715,178000000.0
2007-12-14 12:25:00,1.86747,1.86913,1.86599,1.86683,208000000.0
2007-12-14 12:30:00,1.86701,1.86905,1.86698,1.86839,188000000.0
2007-12-14 12:35:00,1.86865,1.87105,1.86865,1.87083,110000000.0
2007-12-14 12:40:00,1.87074,1.87074,1.8693,1.86971,82000000.0
2007-12-14 12:45:00,1.8695,1.8695,1.86876,1.8689,160000000.0
2007-12-14 12:50:00,1.86877,1.86892,1.86773,1.86788,129000000.0
2007-12-14 12:55:00,1.86795,1.86805,1.86718,1.868,131000000.0
2007-12-14 13:00:00,1.86784,1.86784,1.86624,1.86671,91000000.0
2007-12-14 13:05:00,1.86649,1.8667,1.86622,1.86634,126000000.0
2007-12-14 13:10:00,1.86633,1.86724,1.86564,1.86704,104000000.0
2007-12-14 13:15:00,1.86699,1.86699,1.86581,1.8664,141000000.0
2007-12-14 13:20:00,1.86653,1.86653,1.86373,1.86401,165000000.0
2007-12-14 13:25:00,1.86421,1.86473,1.86326,1.86391,128000000.0
2007-12-14 13:30:00,1.86398,1.86457,1.86287,1.86457,118000000.0
2007-12-14 13:35:00,1.86431,1.86643,1.86422,1.86605,143000000.0
2007-12-14 13:40:00,1.86598,1.86628,1.86514,1.86589,145000000.0
2007-12-14 13:45:00,1.86642,1.86642,1.86485,1.86494,101000000.0
2007-12-14 13:50:00,1.86477,1.86477,1.86276,1.86331,144000000.0
2007-12-14 13:55:00,1.86322,1.86322,1.85959,1.86163,144000000.0
2007-12-14 14:00:00,1.86145,1.86303,1.86145,1.86239,124000000.0
2007-12-14 14:05:00,1.86225,1.86433,1.86211,1.86369,128000000.0
2007-12-14 14:10:00,1.86356,1.86487,1.86345,1.8643,104000000.0
2007-12-14 14:15:00,1.86425,1.86722,1.86376,1.86586,86000000.0
2007-12-14 14:20:00,1.86576,1.86618,1.86515,1.86545,84000000.0
2007-12-14 14:25:00,1.86528,1.86674,1.86512,1.86674,75000000.0
2007-12-14 14:30:00,1.86711,1.86767,1.86668,1.86728,67000000.0
2007-12-14 14:35:00,1.86727,1.86774,1.86682,1.86774,41000000.0
2007-12-14 14:40:00,1.86804,1.86867,1.86718,1.86817,43000000.0
2007-12-14 14:45:00,1.86782,1.86845,1.86706,1.86845,41000000.0
2007-12-14 14:50:00,1.86826,1.86862,1.86767,1.86819,39000000.0
2007-12-14 14:55:00,1.86714,1.86846,1.86629,1.86842,38000000.0
2007-12-14 15:00:00,1.86857,1.8694,1.86854,1.8694,37000000.0
2007-12-14 15:05:00,1.86963,1.86973,1.86882,1.86938,41000000.0
2007-12-14 15:10:00,1.86923,1.86996,1.8691,1.86949,47000000.0
2007-12-14 15:15:00,1.86949,1.86995,1.86735,1.86825,41000000.0
2007-12-14 15:20:00,1.86772,1.87031,1.86772,1.86967,42000000.0
2007-12-14 15:25:00,1.87034,1.8706,1.86876,1.87021,39000000.0
2007-12-14 15:30:00,1.86955,1.87084,1.86779,1.86826,45000000.0
2007-12-14 15:35:00,1.86844,1.87098,1.86652,1.87006,39000000.0
2007-12-14 15:40:00,1.86991,1.87085,1.86989,1.87032,44000000.0
2007-12-14 15:45:00,1.87069,1.87084,1.86929,1.87059,40000000.0
2007-12-14 15:50:00,1.8706,1.87152,1.87046,1.87152,42000000.0
2007-12-14 15:55:00,1.87161,1.87161,1.87039,1.87102,43000000.0
2007-12-14 16:00:00,1.87138,1.87177,1.87079,1.87136,43000000.0
2007-12-14 16:05:00,1.87163,1.87166,1.87055,1.87062,44000000.0
2007-12-14 16:10:00,1.87056,1.87348,1.86986,1.87348,44000000.0
2007-12-14 16:15:00,1.87367,1.87367,1.87197,1.87258,47000000.0
2007-12-14 16:20:00,1.87243,1.87303,1.87137,1.8718,44000000.0
2007-12-14 16:25:00,1.87158,1.8728,1.87145,1.87247,43000000.0
2007-12-14 16:30:00,1.87243,1.87395,1.872,1.87343,42000000.0
2007-12-14 16:35:00,1.87291,1.87392,1.87162,1.87334,38000000.0
2007-12-14 16:40:00,1.87396,1.874,1.87294,1.87294,42000000.0
2007-12-14 16:45:00,1.87276,1.87363,1.87241,1.87241,47000000.0
2007-12-14 16:50:00,1.87186,1.87488,1.87171,1.87488,39000000.0
2007-12-14 16:55:00,1.87465,1.8747,1.87273,1.87438,44000000.0
2007-12-14 17:00:00,1.8744,1.87538,1.87303,1.87528,40000000.0
2007-12-14 17:05:00,1.87492,1.87553,1.87385,1.87393,44000000.0
2007-12-14 17:10:00,1.87365,1.87389,1.87063,1.87088,40000000.0
2007-12-14 17:15:00,1.87047,1.87071,1.86806,1.86817,40000000.0
2007-12-14 17:20:00,1.86839,1.86998,1.86839,1.86966,41000000.0
2007-12-14 17:25:00,1.87023,1.87104,1.87023,1.87037,38000000.0
2007-12-14 17:30:00,1.87034,1.87133,1.87027,1.87122,45000000.0
2007-12-14 17:35:00,1.87143,1.87248,1.871,1.8718,36000000.0
2007-12-14 17:40:00,1.87143,1.87162,1.87052,1.87103,45000000.0
2007-12-14 17:45:00,1.87107,1.8712,1.87044,1.8712,37000000.0
2007-12-14 17:50:00,1.87128,1.8726,1.87104,1.87104,39000000.0
2007-12-14 17:55:00,1.87046,1.87347,1.87046,1.87347,44000000.0
2007-12-14 18:00:00,1.87446,1.87449,1.87212,1.87212,44000000.0
2007-12-14 18:05:00,1.87183,1.87529,1.87183,1.87521,44000000.0
2007-12-14 18:10:00,1.87531,1.8771,1.87495,1.87613,45000000.0
2007-12-14 18:15:00,1.87617,1.878,1.87617,1.87718,46000000.0
2007-12-14 18:20:00,1.87728,1.87767,1.87546,1.87718,47000000.0
2007-12-14 18:25:00,1.8769,1.87854,1.8769,1.87851,36000000.0
2007-12-14 18:30:00,1.87922,1.87974,1.87826,1.87826,46000000.0
2007-12-14 18:35:00,1.87825,1.8788,1.87802,1.87805,38000000.0
2007-12-14 18:40:00,1.87771,1.87775,1.8764,1.87662,41000000.0
2007-12-14 18:45:00,1.87654,1.87761,1.87548,1.87753,44000000.0
2007-12-14 18:50:00,1.87775,1.8789,1.87715,1.87757,44000000.0
2007-12-14 18:55:00,1.87744,1.8795,1.87735,1.87948,41000000.0
2007-12-14 19:00:00,1.87953,1.8801,1.87912,1.87939,37000000.0
2007-12-14 19:05:00,1.87921,1.88083,1.87921,1.88012,40000000.0
2007-12-14 19:10:00,1.88031,1.88106,1.87924,1.88052,44000000.0
2007-12-14 19:15:00,1.88038,1.88227,1.88038,1.88184,47000000.0
2007-12-14 19:20:00,1.88182,1.88392,1.88152,1.88387,47000000.0
2007-12-14 19:25:00,1.88389,1.88389,1.88099,1.88249,41000000.0
2007-12-14 19:30:00,1.88251,1.88275,1.88213,1.88215,42000000.0
2007-12-14 19:35:00,1.88214,1.88229,1.88155,1.88155,38000000.0
2007-12-14 19:40:00,1.88161,1.88223,1.88117,1.88206,42000000.0
2007-12-14 19:45:00,1.88206,1.88213,1.87947,1.88078,40000000.0
2007-12-14 19:50:00,1.88126,1.88172,1.88055,1.88122,36000000.0
2007-12-14 19:55:00,1.88098,1.88213,1.88092,1.88191,41000000.0
2007-12-14 20:00:00,1.88124,1.88124,1.88007,1.8805,39000000.0
2007-12-14 20:05:00,1.88046,1.88109,1.87991,1.87991,45000000.0
2007-12-14 20:10:00,1.87993,1.88036,1.87987,1.88003,40000000.0
2007-12-14 20:15:00,1.87979,1.88043,1.87963,1.88043,42000000.0
2007-12-14 20:20:00,1.8804,1.8804,1.8786,1.87876,40000000.0
2007-12-14 20:25:00,1.87854,1.87896,1.87854,1.8787,43000000.0
2007-12-14 20:30:00,1.87887,1.87922,1.87809,1.8784,37000000.0
2007-12-14 20:35:00,1.87841,1.87884,1.87805,1.87884,46000000.0
2007-12-14 20:40:00,1.87866,1.87911,1.87735,1.87901,45000000.0
2007-12-14 20:45:00,1.87923,1.87969,1.87862,1.87896,39000000.0
2007-12-14 20:50:00,1.87937,1.87947,1.87843,1.87935,50000000.0
2007-12-14 20:55:00,1.87894,1.87952,1.87866,1.87869,38000000.0
2007-12-14 21:00:00,1.87846,1.87846,1.87766,1.87839,36000000.0
2007-12-14 21:05:00,1.87847,1.87889,1.8773,1.8773,43000000.0
2007-12-14 21:10:00,1.87734,1.8778,1.877,1.87738,41000000.0
2007-12-14 21:15:00,1.87697,1.87747,1.87665,1.87689,42000000.0
2007-12-14 21:20:00,1.87675,1.87788,1.87638,1.87788,49000000.0
2007-12-14 21:25:00,1.87842,1.87976,1.87836,1.87949,36000000.0
2007-12-14 21:30:00,1.87928,1.87928,1.87719,1.87727,45000000.0
2007-12-14 21:35:00,1.87714,1.87859,1.87652,1.87859,44000000.0
2007-12-14 21:40:00,1.87768,1.87783,1.87503,1.87543,40000000.0
2007-12-14 21:45:00,1.87554,1.87703,1.87554,1.87683,42000000.0
2007-12-14 21:50:00,1.87699,1.87812,1.87669,1.87812,36000000.0
2007-12-14 21:55:00,1.87807,1.8795,1.87785,1.8785,37000000.0
2007-12-14 22:00:00,1.8788,1.87967,1.8788,1.87923,42000000.0
2007-12-14 22:05:00,1.87922,1.87956,1.87726,1.87739,42000000.0
2007-12-14 22:10:00,1.8773,1.87753,1.87728,1.87748,42000000.0
2007-12-14 22:15:00,1.87725,1.87839,1.87653,1.8781,37000000.0
2007-12-14 22:20:00,1.87826,1.87881,1.87819,1.87871,39000000.0
2007-12-14 22:25:00,1.87862,1.87862,1.87752,1.87786,37000000.0
2007-12-14 22:30:00,1.87785,1.87804,1.87698,1.87698,38000000.0
2007-12-14 22:35:00,1.87754,1.87768,1.87735,1.87747,42000000.0
2007-12-14 22:40:00,1.87754,1.87806,1.87749,1.87784,40000000.0
2007-12-14 22:45:00,1.87787,1.87793,1.87745,1.87773,45000000.0
2007-12-14 22:50:00,1.87772,1.87812,1.8775,1.87785,40000000.0
2007-12-14 22:55:00,1.87809,1.87809,1.87754,1.87786,35000000.0
2007-12-14 23:00:00,1.8776,1.87775,1.87658,1.87748,39000000.0
2007-12-14 23:05:00,1.87788,1.8804,1.87774,1.88037,42000000.0
2007-12-14 23:10:00,1.88044,1.8805,1.87964,1.8805,43000000.0
2007-12-14 23:15:00,1.88035,1.88099,1.88003,1.88094,41000000.0
2007-12-14 23:20:00,1.88096,1.88242,1.88065,1.88242,44000000.0
2007-12-14 23:25:00,1.8832,1.88497,1.8832,1.88419,43000000.0
2007-12-14 23:30:00,1.88415,1.88471,1.88377,1.88449,41000000.0
2007-12-14 23:35:00,1.88449,1.8848,1.88398,1.88401,43000000.0
2007-12-14 23:40:00,1.88412,1.88418,1.88279,1.88321,34000000.0
2007-12-14 23:45:00,1.88318,1.88385,1.88293,1.88366,40000000.0
2007-12-14 23:50:00,1.88379,1.88451,1.88218,1.88441,41000000.0
2007-12-14 23:55:00,1.88431,1.88567,1.88392,1.884,41000000.0
2007-12-17 00:00:00,1.87497,1.88166,1.8744,1.87478,37000000.0
2007-12-17 00:05:00,1.87462,1.87515,1.8744,1.87515,40000000.0
2007-12-17 00:10:00,1.87498,1.87498,1.87386,1.87445,38000000.0
2007-12-17 00:15:00,1.87543,1.87543,1.8736,1.87447,36000000.0
2007-12-17 00:20:00,1.8744,1.87444,1.87251,1.87314,40000000.0
2007-12-17 00:25:00,1.87322,1.87368,1.87057,1.87273,35000000.0
2007-12-17 00:30:00,1.87265,1.8729,1.87114,1.87149,36000000.0
2007-12-17 00:35:00,1.87162,1.87178,1.86975,1.87051,34000000.0
2007-12-17 00:40:00,1.87084,1.87303,1.87084,1.87301,37000000.0
2007-12-17 00:45:00,1.87295,1.87296,1.87147,1.87177,43000000.0
2007-12-17 00:50:00,1.87164,1.87164,1.87055,1.8711,37000000.0
2007-12-17 00:55:00,1.87105,1.87265,1.87104,1.87181,36000000.0
2007-12-17 01:00:00,1.87222,1.8734,1.87187,1.87228,34000000.0
2007-12-17 01:05:00,1.87352,1.87467,1.87351,1.87446,34000000.0
2007-12-17 01:10:00,1.87456,1.8749,1.87368,1.87381,45000000.0
2007-12-17 01:15:00,1.87403,1.87545,1.87394,1.87545,35000000.0
2007-12-17 01:20:00,1.87553,1.87582,1.8751,1.87536,34000000.0
2007-12-17 01:25:00,1.87563,1.87696,1.87563,1.87567,36000000.0
2007-12-17 01:30:00,1.87561,1.87602,1.87537,1.87577,40000000.0
2007-12-17 01:35:00,1.8761,1.87618,1.87544,1.87561,38000000.0
2007-12-17 01:40:00,1.87585,1.87587,1.87526,1.87561,40000000.0
2007-12-17 01:45:00,1.87574,1.87594,1.87494,1.87494,37000000.0
2007-12-17 01:50:00,1.87496,1.87565,1.87448,1.87552,43000000.0
2007-12-17 01:55:00,1.87487,1.87541,1.8736,1.8754,34000000.0
2007-12-17 02:00:00,1.87564,1.87687,1.8747,1.87572,34000000.0
2007-12-17 02:05:00,1.87621,1.87819,1.87599,1.87811,43000000.0
2007-12-17 02:10:00,1.87792,1.87832,1.87765,1.8779,37000000.0
2007-12-17 02:15:00,1.87781,1.87862,1.87777,1.87825,35000000.0
2007-12-17 02:20:00,1.87807,1.87881,1.8774,1.87881,30000000.0
2007-12-17 02:25:00,1.8778,1.87988,1.8778,1.87982,40000000.0
2007-12-17 02:30:00,1.87966,1.87966,1.8789,1.87908,36000000.0
2007-12-17 02:35:00,1.87906,1.87911,1.87862,1.87911,34000000.0
2007-12-17 02:40:00,1.87934,1.8795,1.87887,1.87902,32000000.0
2007-12-17 02:45:00,1.87876,1.87895,1.87719,1.87727,45000000.0
2007-12-17 02:50:00,1.8771,1.87875,1.8769,1.87834,29000000.0
2007-12-17 02:55:00,1.87799,1.87799,1.87712,1.87758,34000000.0
2007-12-17 03:00:00,1.87728,1.87744,1.8763,1.87663,36000000.0
2007-12-17 03:05:00,1.87658,1.87766,1.87647,1.87745,34000000.0
2007-12-17 03:10:00,1.87746,1.87876,1.87729,1.87876,38000000.0
2007-12-17 03:15:00,1.87897,1.87927,1.87826,1.87889,37000000.0
2007-12-17 03:20:00,1.879,1.87907,1.87702,1.87885,33000000.0
2007-12-17 03:25:00,1.8788,1.87968,1.87682,1.87708,36000000.0
2007-12-17 03:30:00,1.87786,1.87953,1.87786,1.8794,30000000.0
2007-12-17 03:35:00,1.87932,1.87965,1.87878,1.87939,40000000.0
2007-12-17 03:40:00,1.87976,1.88005,1.87856,1.87872,36000000.0
2007-12-17 03:45:00,1.87891,1.87922,1.8782,1.87921,34000000.0
2007-12-17 03:50:00,1.87923,1.88039,1.8792,1.88039,35000000.0
2007-12-17 03:55:00,1.88009,1.88146,1.87983,1.88146,37000000.0
2007-12-17 04:00:00,1.88184,1.882,1.88152,1.88178,41000000.0
2007-12-17 04:05:00,1.88166,1.88203,1.87931,1.88203,41000000.0
2007-12-17 04:10:00,1.88206,1.88255,1.88158,1.88247,40000000.0
2007-12-17 04:15:00,1.8824,1.88279,1.88226,1.88272,34000000.0
2007-12-17 04:20:00,1.8824,1.88315,1.88222,1.88292,43000000.0
2007-12-17 04:25:00,1.88272,1.8833,1.8824,1.88316,41000000.0
2007-12-17 04:30:00,1.88302,1.88311,1.88191,1.88273,43000000.0
2007-12-17 04:35:00,1.88305,1.88479,1.88292,1.88453,44000000.0
2007-12-17 04:40:00,1.88398,1.88503,1.88398,1.88491,41000000.0
2007-12-17 04:45:00,1.88461,1.88496,1.88445,1.88496,43000000.0
2007-12-17 04:50:00,1.88526,1.88649,1.88502,1.88597,42000000.0
2007-12-17 04:55:00,1.88582,1.88642,1.88548,1.88555,39000000.0
2007-12-17 05:00:00,1.88572,1.8868,1.88572,1.88611,35000000.0
2007-12-17 05:05:00,1.88607,1.88627,1.8849,1.8854,40000000.0
2007-12-17 05:10:00,1.88479,1.88479,1.88399,1.88455,45000000.0
2007-12-17 05:15:00,1.8846,1.88494,1.88351,1.88411,37000000.0
2007-12-17 05:20:00,1.8844,1.88486,1.88428,1.8844,37000000.0
2007-12-17 05:25:00,1.88468,1.88515,1.88404,1.88419,38000000.0
2007-12-17 05:30:00,1.88437,1.885,1.88406,1.885,37000000.0
2007-12-17 05:35:00,1.88421,1.88456,1.8835,1.88456,39000000.0
2007-12-17 05:40:00,1.88433,1.88454,1.88384,1.88418,34000000.0
2007-12-17 05:45:00,1.88409,1.88535,1.884,1.88535,42000000.0
2007-12-17 05:50:00,1.88571,1.88696,1.88571,1.88657,42000000.0
2007-12-17 05:55:00,1.88658,1.88759,1.88598,1.88736,42000000.0
2007-12-17 06:00:00,1.88704,1.88886,1.88704,1.88807,37000000.0
2007-12-17 06:05:00,1.88789,1.88833,1.88785,1.88796,36000000.0
2007-12-17 06:10:00,1.88821,1.88968,1.88783,1.88932,42000000.0
2007-12-17 06:15:00,1.88934,1.88934,1.88862,1.88862,40000000.0
2007-12-17 06:20:00,1.88843,1.88917,1.8881,1.88819,44000000.0
2007-12-17 06:25:00,1.88837,1.88839,1.88805,1.88805,45000000.0
2007-12-17 06:30:00,1.88839,1.88856,1.88753,1.88853,36000000.0
2007-12-17 06:35:00,1.88797,1.88909,1.88783,1.88906,49000000.0
2007-12-17 06:40:00,1.88931,1.88975,1.88864,1.88912,42000000.0
2007-12-17 06:45:00,1.88938,1.89513,1.88938,1.89398,41000000.0
2007-12-17 06:50:00,1.89397,1.89458,1.893,1.89308,43000000.0
2007-12-17 06:55:00,1.89341,1.89591,1.89322,1.89591,36000000.0
2007-12-17 07:00:00,1.89542,1.89568,1.89435,1.89452,38000000.0
2007-12-17 07:05:00,1.89455,1.89586,1.89421,1.89586,50000000.0
2007-12-17 07:10:00,1.89576,1.89759,1.89487,1.89487,39000000.0
2007-12-17 07:15:00,1.89495,1.89552,1.89417,1.89417,45000000.0
2007-12-17 07:20:00,1.89464,1.89464,1.89358,1.89383,46000000.0
2007-12-17 07:25:00,1.89395,1.89406,1.89342,1.89342,37000000.0
2007-12-17 07:30:00,1.89298,1.89329,1.89086,1.89096,43000000.0
2007-12-17 07:35:00,1.89088,1.89258,1.89088,1.8922,40000000.0
2007-12-17 07:40:00,1.89213,1.89522,1.89213,1.89512,42000000.0
2007-12-17 07:45:00,1.8953,1.89531,1.89437,1.89504,40000000.0
2007-12-17 07:50:00,1.89522,1.89703,1.89522,1.89626,45000000.0
2007-12-17 07:55:00,1.89639,1.89639,1.8951,1.8956,39000000.0
2007-12-17 08:00:00,1.89547,1.89777,1.89543,1.89755,41000000.0
2007-12-17 08:05:00,1.89751,1.89773,1.89692,1.89728,36000000.0
2007-12-17 08:10:00,1.89715,1.89828,1.89698,1.89732,40000000.0
2007-12-17 08:15:00,1.89679,1.89822,1.89679,1.89732,42000000.0
2007-12-17 08:20:00,1.89711,1.89794,1.89701,1.89701,38000000.0
2007-12-17 08:25:00,1.8967,1.89692,1.89582,1.89613,42000000.0
2007-12-17 08:30:00,1.89634,1.89769,1.89634,1.89764,41000000.0
2007-12-17 08:35:00,1.89758,1.89776,1.89672,1.89673,47000000.0
2007-12-17 08:40:00,1.89674,1.8979,1.89671,1.8979,47000000.0
2007-12-17 08:45:00,1.89781,1.89878,1.89626,1.89846,44000000.0
2007-12-17 08:50:00,1.89892,1.89915,1.89781,1.89817,40000000.0
2007-12-17 08:55:00,1.89798,1.89874,1.89773,1.89802,37000000.0
2007-12-17 09:00:00,1.89801,1.89876,1.89715,1.89732,41000000.0
2007-12-17 09:05:00,1.89657,1.89657,1.89359,1.89452,44000000.0
2007-12-17 09:10:00,1.89461,1.89591,1.894,1.89591,44000000.0
2007-12-17 09:15:00,1.89572,1.89629,1.89552,1.89573,41000000.0
2007-12-17 09:20:00,1.89541,1.89592,1.89468,1.89592,38000000.0
2007-12-17 09:25:00,1.89561,1.89595,1.89482,1.89594,46000000.0
2007-12-17 09:30:00,1.89592,1.89592,1.89482,1.89489,36000000.0
2007-12-17 09:35:00,1.89447,1.89515,1.89212,1.89387,47000000.0
2007-12-17 09:40:00,1.89364,1.89437,1.89334,1.89416,46000000.0
2007-12-17 09:45:00,1.89414,1.89422,1.89288,1.89386,45000000.0
2007-12-17 09:50:00,1.89397,1.89522,1.89276,1.8933,44000000.0
2007-12-17 09:55:00,1.89328,1.89328,1.89266,1.89275,44000000.0
2007-12-17 10:00:00,1.89318,1.89356,1.89165,1.89165,44000000.0
2007-12-17 10:05:00,1.89231,1.89246,1.88901,1.88901,39000000.0
2007-12-17 10:10:00,1.88965,1.89313,1.88965,1.89234,37000000.0
2007-12-17 10:15:00,1.89224,1.89355,1.89134,1.89144,45000000.0
2007-12-17 10:20:00,1.89119,1.89126,1.8907,1.89121,36000000.0
2007-12-17 10:25:00,1.89094,1.89094,1.88859,1.88934,45000000.0
2007-12-17 10:30:00,1.88874,1.89097,1.88874,1.89039,38000000.0
2007-12-17 10:35:00,1.89056,1.89074,1.88963,1.88996,41000000.0
2007-12-17 10:40:00,1.88989,1.89156,1.88989,1.8913,40000000.0
2007-12-17 10:45:00,1.89099,1.89122,1.89032,1.89111,40000000.0
2007-12-17 10:50:00,1.89078,1.89174,1.89058,1.89166,44000000.0
2007-12-17 10:55:00,1.89162,1.89218,1.88978,1.89218,40000000.0
2007-12-17 11:00:00,1.89275,1.89346,1.89172,1.89346,44000000.0
2007-12-17 11:05:00,1.89392,1.89538,1.89295,1.89295,39000000.0
2007-12-17 11:10:00,1.89318,1.89428,1.89254,1.89289,47000000.0
2007-12-17 11:15:00,1.89258,1.89381,1.89229,1.8936,42000000.0
2007-12-17 11:20:00,1.89356,1.89362,1.89263,1.89285,38000000.0
2007-12-17 11:25:00,1.893,1.89332,1.89204,1.8925,42000000.0
2007-12-17 11:30:00,1.8927,1.89343,1.89233,1.89271,43000000.0
2007-12-17 11:35:00,1.8929,1.895,1.89266,1.89476,44000000.0
2007-12-17 11:40:00,1.89437,1.89437,1.89316,1.89347,47000000.0
2007-12-17 11:45:00,1.89339,1.89387,1.89327,1.89334,44000000.0
2007-12-17 11:50:00,1.89317,1.897,1.89288,1.89672,44000000.0
2007-12-17 11:55:00,1.89682,1.89687,1.89326,1.89326,43000000.0
2007-12-17 12:00:00,1.8927,1.894,1.8927,1.89348,43000000.0
2007-12-17 12:05:00,1.89366,1.89409,1.89302,1.8931,42000000.0
2007-12-17 12:10:00,1.89292,1.89292,1.89204,1.89272,40000000.0
2007-12-17 12:15:00,1.89263,1.89281,1.89237,1.89255,44000000.0
2007-12-17 12:20:00,1.89258,1.89336,1.8914,1.8928,39000000.0
2007-12-17 12:25:00,1.893,1.8943,1.8927,1.8943,45000000.0
2007-12-17 12:30:00,1.8943,1.89445,1.89386,1.8943,39000000.0
2007-12-17 12:35:00,1.89443,1.89452,1.89394,1.89414,42000000.0
2007-12-17 12:40:00,1.8942,1.89426,1.89306,1.89306,41000000.0
2007-12-17 12:45:00,1.89279,1.894,1.89263,1.89355,47000000.0
2007-12-17 12:50:00,1.89356,1.89601,1.89355,1.89511,41000000.0
2007-12-17 12:55:00,1.89528,1.89586,1.89516,1.89576,37000000.0
2007-12-17 13:00:00,1.89564,1.89582,1.89444,1.89448,38000000.0
2007-12-17 13:05:00,1.89451,1.89495,1.89445,1.89485,39000000.0
2007-12-17 13:10:00,1.89464,1.89499,1.89342,1.89479,41000000.0
2007-12-17 13:15:00,1.89502,1.89533,1.89436,1.8952,43000000.0
2007-12-17 13:20:00,1.89516,1.8961,1.89428,1.8961,41000000.0
2007-12-17 13:25:00,1.89517,1.89575,1.89405,1.89466,67000000.0
2007-12-17 13:30:00,1.89445,1.89462,1.89311,1.89359,75000000.0
2007-12-17 13:35:00,1.89301,1.89412,1.89261,1.89366,84000000.0
2007-12-17 13:40:00,1.89353,1.89379,1.89249,1.89305,86000000.0
2007-12-17 13:45:00,1.89295,1.89434,1.89259,1.89434,104000000.0
2007-12-17 13:50:00,1.89449,1.89511,1.89353,1.89383,128000000.0
2007-12-17 13:55:00,1.89411,1.89503,1.89373,1.89503,124000000.0
2007-12-17 14:00:00,1.89538,1.89629,1.89456,1.89605,144000000.0
2007-12-17 14:05:00,1.8955,1.8955,1.89375,1.89437,144000000.0
2007-12-17 14:10:00,1.89542,1.89588,1.89517,1.89559,101000000.0
2007-12-17 14:15:00,1.89538,1.89641,1.89538,1.89631,145000000.0
2007-12-17 14:20:00,1.89643,1.8983,1.89643,1.89794,143000000.0
2007-12-17 14:25:00,1.89773,1.89777,1.89674,1.89674,118000000.0
2007-12-17 14:30:00,1.89653,1.89902,1.89625,1.89898,128000000.0
2007-12-17 14:35:00,1.89925,1.89957,1.89855,1.89855,165000000.0
2007-12-17 14:40:00,1.89861,1.89861,1.89817,1.89853,141000000.0
2007-12-17 14:45:00,1.8985,1.90062,1.89848,1.9006,104000000.0
2007-12-17 14:50:00,1.90062,1.90156,1.89991,1.89991,126000000.0
2007-12-17 14:55:00,1.8995,1.90555,1.8995,1.90555,91000000.0
2007-12-17 15:00:00,1.90616,1.90616,1.90308,1.90337,131000000.0
2007-12-17 15:05:00,1.90364,1.90387,1.90207,1.90229,129000000.0
2007-12-17 15:10:00,1.90249,1.90344,1.90249,1.90289,160000000.0
2007-12-17 15:15:00,1.90316,1.90348,1.90239,1.90275,82000000.0
2007-12-17 15:20:00,1.90329,1.90532,1.90306,1.90306,110000000.0
2007-12-17 15:25:00,1.90233,1.90261,1.89842,1.89891,188000000.0
2007-12-17 15:30:00,1.89913,1.9015,1.89832,1.90146,208000000.0
2007-12-17 15:35:00,1.90165,1.9024,1.90165,1.90228,178000000.0
2007-12-17 15:40:00,1.90277,1.90321,1.90208,1.9025,180000000.0
2007-12-17 15:45:00,1.90221,1.903,1.90205,1.90278,149000000.0
2007-12-17 15:50:00,1.90254,1.90257,1.9018,1.90184,112000000.0
2007-12-17 15:55:00,1.9017,1.90299,1.90119,1.90244,150000000.0
2007-12-17 16:00:00,1.90301,1.90438,1.90248,1.90438,200000000.0
2007-12-17 16:05:00,1.90455,1.90469,1.90302,1.90365,188000000.0
2007-12-17 16:10:00,1.90359,1.90432,1.90348,1.9041,169000000.0
2007-12-17 16:15:00,1.90408,1.90408,1.90341,1.90352,185000000.0
2007-12-17 16:20:00,1.90349,1.90415,1.90329,1.90415,231000000.0
2007-12-17 16:25:00,1.9041,1.9041,1.90235,1.90244,173000000.0
2007-12-17 16:30:00,1.9028,1.90333,1.90202,1.90226,183000000.0
2007-12-17 16:35:00,1.9029,1.90305,1.90188,1.90188,229000000.0
2007-12-17 16:40:00,1.90196,1.90289,1.90193,1.90235,218000000.0
2007-12-17 16:45:00,1.90232,1.90282,1.90127,1.9021,236000000.0
2007-12-17 16:50:00,1.90204,1.90574,1.90176,1.90574,142000000.0
2007-12-17 16:55:00,1.90617,1.90625,1.90557,1.90592,178000000.0
2007-12-17 17:00:00,1.9061,1.90859,1.90603,1.90794,176000000.0
2007-12-17 17:05:00,1.9078,1.90901,1.90762,1.90812,206000000.0
2007-12-17 17:10:00,1.90825,1.90931,1.90807,1.90918,165000000.0
2007-12-17 17:15:00,1.9092,1.90934,1.90837,1.9085,139000000.0
2007-12-17 17:20:00,1.90816,1.90834,1.90665,1.90665,140000000.0
2007-12-17 17:25:00,1.90633,1.90682,1.90536,1.90653,157000000.0
2007-12-17 17:30:00,1.90687,1.9069,1.90622,1.90632,301000000.0
2007-12-17 17:35:00,1.90628,1.90742,1.9062,1.90709,233000000.0
2007-12-17 17:40:00,1.90684,1.90688,1.90569,1.906,225000000.0
2007-12-17 17:45:00,1.90645,1.90663,1.90497,1.90511,303000000.0
2007-12-17 17:50:00,1.90496,1.90508,1.90446,1.90508,232000000.0
2007-12-17 17:55:00,1.90521,1.9067,1.90521,1.90645,196000000.0
2007-12-17 18:00:00,1.90642,1.90642,1.90514,1.90613,190000000.0
2007-12-17 18:05:00,1.90543,1.90629,1.90469,1.9056,196000000.0
2007-12-17 18:10:00,1.90571,1.90571,1.90448,1.90532,136000000.0
2007-12-17 18:15:00,1.90537,1.90542,1.90478,1.90492,226000000.0
2007-12-17 18:20:00,1.90532,1.90577,1.90505,1.90546,228000000.0
2007-12-17 18:25:00,1.90549,1.90565,1.90377,1.90539,151000000.0
2007-12-17 18:30:00,1.90568,1.90572,1.90468,1.90476,194000000.0
2007-12-17 18:35:00,1.90498,1.90652,1.90475,1.90606,273000000.0
2007-12-17 18:40:00,1.90613,1.90742,1.90592,1.90726,232000000.0
2007-12-17 18:45:00,1.90676,1.9074,1.90629,1.90717,216000000.0
2007-12-17 18:50:00,1.90723,1.90787,1.90642,1.9066,129000000.0
2007-12-17 18:55:00,1.90647,1.90652,1.90522,1.90598,98000000.0
2007-12-17 19:00:00,1.90599,1.90616,1.90511,1.90511,129000000.0
2007-12-17 19:05:00,1.90494,1.90663,1.90449,1.90475,232000000.0
2007-12-17 19:10:00,1.905,1.90578,1.90487,1.90539,148000000.0
2007-12-17 19:15:00,1.90526,1.90527,1.90478,1.9048,123000000.0
2007-12-17 19:20:00,1.90473,1.90475,1.90401,1.90417,120000000.0
2007-12-17 19:25:00,1.90434,1.905,1.90434,1.90458,216000000.0
2007-12-17 19:30:00,1.90497,1.90565,1.90461,1.90505,154000000.0
2007-12-17 19:35:00,1.90511,1.90527,1.90324,1.90374,91000000.0
2007-12-17 19:40:00,1.90358,1.90545,1.90349,1.90545,94000000.0
2007-12-17 19:45:00,1.90604,1.9065,1.90559,1.9056,118000000.0
2007-12-17 19:50:00,1.90568,1.90568,1.90399,1.90498,93000000.0
2007-12-17 19:55:00,1.90498,1.90526,1.90463,1.90476,106000000.0
2007-12-17 20:00:00,1.90451,1.90598,1.90451,1.90541,101000000.0
2007-12-17 20:05:00,1.90561,1.90594,1.90503,1.90594,97000000.0
2007-12-17 20:10:00,1.90601,1.90644,1.90551,1.90594,65000000.0
2007-12-17 20:15:00,1.90597,1.90664,1.90591,1.90625,67000000.0
2007-12-17 20:20:00,1.90692,1.90801,1.90691,1.90691,56000000.0
2007-12-17 20:25:00,1.90676,1.90705,1.90632,1.90642,76000000.0
2007-12-17 20:30:00,1.90654,1.90667,1.90624,1.90662,106000000.0
2007-12-17 20:35:00,1.90675,1.9069,1.90624,1.9064,60000000.0
2007-12-17 20:40:00,1.90642,1.90784,1.90637,1.90769,49000000.0
2007-12-17 20:45:00,1.90773,1.90857,1.90741,1.90802,61000000.0
2007-12-17 20:50:00,1.90785,1.90786,1.90701,1.90762,58000000.0
2007-12-17 20:55:00,1.90754,1.90754,1.9062,1.90648,56000000.0
2007-12-17 21:00:00,1.90658,1.9071,1.90624,1.90624,55000000.0
2007-12-17 21:05:00,1.90615,1.90615,1.9041,1.9041,46000000.0
2007-12-17 21:10:00,1.904,1.90453,1.90199,1.90417,35000000.0
2007-12-17 21:15:00,1.90408,1.90455,1.90322,1.90378,42000000.0
2007-12-17 21:20:00,1.90385,1.90428,1.90371,1.904,45000000.0
2007-12-17 21:25:00,1.90434,1.90526,1.90382,1.90519,88000000.0
2007-12-17 21:30:00,1.90521,1.90526,1.90463,1.90478,41000000.0
2007-12-17 21:35:00,1.90477,1.90538,1.90432,1.90538,77000000.0
2007-12-17 21:40:00,1.90545,1.90545,1.90481,1.90499,61000000.0
2007-12-17 21:45:00,1.90502,1.90534,1.90466,1.90466,47000000.0
2007-12-17 21:50:00,1.90458,1.90499,1.90421,1.90495,45000000.0
2007-12-17 21:55:00,1.905,1.905,1.90409,1.90434,72000000.0
2007-12-17 22:00:00,1.90468,1.90505,1.90431,1.90431,86000000.0
2007-12-17 22:05:00,1.90415,1.90564,1.90415,1.90533,82000000.0
2007-12-17 22:10:00,1.90565,1.90581,1.90524,1.90554,57000000.0
2007-12-17 22:15:00,1.90553,1.90618,1.90542,1.90561,51000000.0
2007-12-17 22:20:00,1.90553,1.90649,1.90526,1.90625,54000000.0
2007-12-17 22:25:00,1.90641,1.90698,1.90536,1.90554,43000000.0
2007-12-17 22:30:00,1.90544,1.90583,1.90397,1.90446,125000000.0
2007-12-17 22:35:00,1.90465,1.90467,1.90393,1.90465,88000000.0
2007-12-17 22:40:00,1.90458,1.90495,1.90435,1.90489,53000000.0
2007-12-17 22:45:00,1.90496,1.90532,1.9041,1.90476,60000000.0
2007-12-17 22:50:00,1.90482,1.90573,1.90481,1.90571,51000000.0
2007-12-17 22:55:00,1.90541,1.9061,1.90541,1.90579,40000000.0
2007-12-17 23:00:00,1.90582,1.90661,1.90582,1.90653,49000000.0
2007-12-17 23:05:00,1.9067,1.90901,1.9067,1.90901,49000000.0
2007-12-17 23:10:00,1.90886,1.90926,1.90851,1.90867,40000000.0
2007-12-17 23:15:00,1.90817,1.90927,1.9081,1.90837,46000000.0
2007-12-17 23:20:00,1.90824,1.90865,1.90813,1.90837,38000000.0
2007-12-17 23:25:00,1.90818,1.90821,1.90687,1.90712,56000000.0
2007-12-17 23:30:00,1.90686,1.90736,1.9065,1.9065,56000000.0
2007-12-17 23:35:00,1.90651,1.90738,1.90651,1.90721,48000000.0
2007-12-17 23:40:00,1.90742,1.90752,1.90684,1.90701,64000000.0
2007-12-17 23:45:00,1.90704,1.90716,1.90596,1.90667,43000000.0
2007-12-17 23:50:00,1.90678,1.9074,1.90665,1.9074,42000000.0
2007-12-17 23:55:00,1.90716,1.90777,1.90638,1.90672,72000000.0
2007-12-18 00:00:00,1.90644,1.90727,1.90623,1.90701,46000000.0
2007-12-18 00:05:00,1.90737,1.90763,1.90667,1.90763,43000000.0
2007-12-18 00:10:00,1.90756,1.90836,1.90743,1.9083,58000000.0
2007-12-18 00:15:00,1.90848,1.90865,1.90779,1.90807,42000000.0
2007-12-18 00:20:00,1.90811,1.90832,1.90753,1.90802,36000000.0
2007-12-18 00:25:00,1.90824,1.90867,1.90717,1.90717,46000000.0
2007-12-18 00:30:00,1.90708,1.90762,1.90678,1.90709,53000000.0
2007-12-18 00:35:00,1.90709,1.90751,1.90552,1.90673,38000000.0
2007-12-18 00:40:00,1.90649,1.90778,1.90635,1.90715,39000000.0
2007-12-18 00:45:00,1.90739,1.90814,1.90717,1.90802,51000000.0
2007-12-18 00:50:00,1.90768,1.90775,1.90721,1.90758,46000000.0
2007-12-18 00:55:00,1.90771,1.9085,1.90731,1.90834,43000000.0
2007-12-18 01:00:00,1.90845,1.90847,1.90722,1.90764,54000000.0
2007-12-18 01:05:00,1.90734,1.90807,1.90721,1.90768,43000000.0
2007-12-18 01:10:00,1.90806,1.90806,1.90723,1.9076,47000000.0
2007-12-18 01:15:00,1.90803,1.90956,1.90803,1.90923,46000000.0
2007-12-18 01:20:00,1.90962,1.91115,1.90902,1.91115,42000000.0
2007-12-18 01:25:00,1.91088,1.91145,1.9103,1.91145,57000000.0
2007-12-18 01:30:00,1.91281,1.91421,1.91218,1.91329,71000000.0
2007-12-18 01:35:00,1.91306,1.91323,1.91146,1.9116,48000000.0
2007-12-18 01:40:00,1.91171,1.91365,1.91127,1.91365,40000000.0
2007-12-18 01:45:00,1.91371,1.9143,1.91263,1.91346,43000000.0
2007-12-18 01:50:00,1.91327,1.91327,1.91058,1.91172,55000000.0
2007-12-18 01:55:00,1.91198,1.91365,1.91194,1.9133,59000000.0
2007-12-18 02:00:00,1.91357,1.91363,1.91108,1.91274,33000000.0
2007-12-18 02:05:00,1.91268,1.91328,1.9119,1.91293,43000000.0
2007-12-18 02:10:00,1.91346,1.91431,1.91297,1.91313,25000000.0
2007-12-18 02:15:00,1.91332,1.91332,1.91177,1.91293,42000000.0
2007-12-18 02:20:00,1.9128,1.9134,1.91205,1.9134,34000000.0
2007-12-18 02:25:00,1.91462,1.91481,1.9125,1.91349,32000000.0
2007-12-18 02:30:00,1.91363,1.91429,1.91266,1.91424,35000000.0
2007-12-18 02:35:00,1.9146,1.9151,1.91352,1.91362,40000000.0
2007-12-18 02:40:00,1.91365,1.91365,1.9107,1.9107,33000000.0
2007-12-18 02:45:00,1.90991,1.91103,1.90942,1.91041,45000000.0
2007-12-18 02:50:00,1.91069,1.91196,1.9102,1.91196,39000000.0
2007-12-18 02:55:00,1.91221,1.91272,1.91111,1.91114,29000000.0
2007-12-18 03:00:00,1.91103,1.91116,1.90872,1.91056,33000000.0
2007-12-18 03:05:00,1.91059,1.91301,1.91059,1.91285,35000000.0
2007-12-18 03:10:00,1.91288,1.91302,1.91231,1.91294,39000000.0
2007-12-18 03:15:00,1.91243,1.91243,1.91111,1.91153,33000000.0
2007-12-18 03:20:00,1.91136,1.91136,1.90995,1.91037,29000000.0
2007-12-18 03:25:00,1.91032,1.91057,1.90778,1.91057,41000000.0
2007-12-18 03:30:00,1.91063,1.9107,1.90911,1.90982,32000000.0
2007-12-18 03:35:00,1.9096,1.91006,1.90931,1.90931,35000000.0
2007-12-18 03:40:00,1.9093,1.90973,1.90908,1.90908,31000000.0
2007-12-18 03:45:00,1.90928,1.90928,1.90762,1.90826,33000000.0
2007-12-18 03:50:00,1.90828,1.90828,1.90628,1.90641,30000000.0
2007-12-18 03:55:00,1.90644,1.90707,1.90616,1.90617,37000000.0
2007-12-18 04:00:00,1.90606,1.90635,1.90571,1.90571,41000000.0
2007-12-18 04:05:00,1.90626,1.9071,1.90454,1.90646,39000000.0
2007-12-18 04:10:00,1.90596,1.906,1.90516,1.90575,40000000.0
2007-12-18 04:15:00,1.9063,1.9068,1.90526,1.90661,34000000.0
2007-12-18 04:20:00,1.90641,1.90762,1.90632,1.90762,43000000.0
2007-12-18 04:25:00,1.9077,1.90792,1.90692,1.90792,41000000.0
2007-12-18 04:30:00,1.908,1.908,1.90583,1.90583,43000000.0
2007-12-18 04:35:00,1.90599,1.90599,1.90492,1.90492,44000000.0
2007-12-18 04:40:00,1.90483,1.90614,1.90451,1.90581,43000000.0
2007-12-18 04:45:00,1.90589,1.90668,1.90527,1.90668,43000000.0
2007-12-18 04:50:00,1.90691,1.90702,1.90619,1.90623,39000000.0
2007-12-18 04:55:00,1.90611,1.90693,1.90611,1.90648,39000000.0
2007-12-18 05:00:00,1.90626,1.90693,1.90559,1.90559,35000000.0
2007-12-18 05:05:00,1.90531,1.90554,1.90491,1.90537,40000000.0
2007-12-18 05:10:00,1.9057,1.90672,1.90511,1.90642,41000000.0
2007-12-18 05:15:00,1.90652,1.90671,1.90482,1.90529,42000000.0
2007-12-18 05:20:00,1.9049,1.9052,1.90444,1.90507,38000000.0
2007-12-18 05:25:00,1.90489,1.90548,1.90403,1.90539,38000000.0
2007-12-18 05:30:00,1.90534,1.90579,1.90431,1.90579,36000000.0
2007-12-18 05:35:00,1.90613,1.90634,1.90548,1.90606,39000000.0
2007-12-18 05:40:00,1.90575,1.90599,1.90486,1.90506,40000000.0
2007-12-18 05:45:00,1.90493,1.90588,1.90479,1.90554,36000000.0
2007-12-18 05:50:00,1.90545,1.90562,1.90502,1.90545,42000000.0
2007-12-18 05:55:00,1.9055,1.9055,1.90446,1.9046,42000000.0
2007-12-18 06:00:00,1.90455,1.90597,1.90455,1.90597,37000000.0
2007-12-18 06:05:00,1.90559,1.90631,1.90548,1.90623,36000000.0
2007-12-18 06:10:00,1.90615,1.90658,1.90558,1.90571,42000000.0
2007-12-18 06:15:00,1.90591,1.90622,1.90533,1.90591,40000000.0
2007-12-18 06:20:00,1.90597,1.90597,1.90506,1.90522,44000000.0
2007-12-18 06:25:00,1.90528,1.90583,1.90501,1.90541,45000000.0
2007-12-18 06:30:00,1.9054,1.90646,1.90531,1.90644,36000000.0
2007-12-18 06:35:00,1.9063,1.9063,1.9048,1.9048,49000000.0
2007-12-18 06:40:00,1.90491,1.90534,1.90464,1.90518,42000000.0
2007-12-18 06:45:00,1.90492,1.90516,1.90413,1.90418,41000000.0
2007-12-18 06:50:00,1.90392,1.9052,1.90392,1.90484,43000000.0
2007-12-18 06:55:00,1.9051,1.90523,1.90468,1.90481,36000000.0
2007-12-18 07:00:00,1.90475,1.90499,1.90441,1.90487,38000000.0
2007-12-18 07:05:00,1.90487,1.90503,1.90442,1.90463,50000000.0
2007-12-18 07:10:00,1.90508,1.90508,1.90378,1.9046,39000000.0
2007-12-18 07:15:00,1.90468,1.90511,1.90446,1.90472,45000000.0
2007-12-18 07:20:00,1.90457,1.90471,1.90382,1.90455,46000000.0
2007-12-18 07:25:00,1.90463,1.90523,1.90426,1.90506,37000000.0
2007-12-18 07:30:00,1.90482,1.90523,1.90473,1.90513,43000000.0
2007-12-18 07:35:00,1.90513,1.90524,1.90464,1.90493,40000000.0
2007-12-18 07:40:00,1.90498,1.9058,1.90469,1.9058,42000000.0
2007-12-18 07:45:00,1.90589,1.90589,1.90527,1.90552,40000000.0
2007-12-18 07:50:00,1.90553,1.90565,1.90463,1.90537,45000000.0
2007-12-18 07:55:00,1.90558,1.90591,1.90479,1.90517,39000000.0
2007-12-18 08:00:00,1.90492,1.90521,1.90435,1.90485,41000000.0
2007-12-18 08:05:00,1.90466,1.90538,1.90436,1.90509,36000000.0
2007-12-18 08:10:00,1.90537,1.9058,1.90534,1.90578,40000000.0
2007-12-18 08:15:00,1.90574,1.90637,1.90534,1.90577,42000000.0
2007-12-18 08:20:00,1.90573,1.9059,1.90547,1.90566,38000000.0
2007-12-18 08:25:00,1.90553,1.9056,1.90464,1.90479,42000000.0
2007-12-18 08:30:00,1.90496,1.9054,1.90476,1.9053,41000000.0
2007-12-18 08:35:00,1.9052,1.90621,1.90511,1.90605,47000000.0
2007-12-18 08:40:00,1.90592,1.9061,1.90452,1.90452,47000000.0
2007-12-18 08:45:00,1.90458,1.90581,1.90331,1.90442,44000000.0
2007-12-18 08:50:00,1.90453,1.90476,1.90281,1.90392,40000000.0
2007-12-18 08:55:00,1.90402,1.90462,1.9037,1.90456,37000000.0
2007-12-18 09:00:00,1.9041,1.90417,1.90205,1.90286,41000000.0
2007-12-18 09:05:00,1.90252,1.90266,1.90205,1.90219,44000000.0
2007-12-18 09:10:00,1.90246,1.90409,1.90246,1.90393,44000000.0
2007-12-18 09:15:00,1.90354,1.90366,1.90282,1.90305,41000000.0
2007-12-18 09:20:00,1.90306,1.90317,1.90121,1.90184,38000000.0
2007-12-18 09:25:00,1.90216,1.90252,1.90197,1.90252,46000000.0
2007-12-18 09:30:00,1.90245,1.9026,1.90083,1.90109,36000000.0
2007-12-18 09:35:00,1.90122,1.90122,1.89814,1.90102,47000000.0
2007-12-18 09:40:00,1.90137,1.90137,1.90055,1.90081,46000000.0
2007-12-18 09:45:00,1.90148,1.90233,1.901,1.90174,45000000.0
2007-12-18 09:50:00,1.9016,1.90164,1.90093,1.90144,44000000.0
2007-12-18 09:55:00,1.90168,1.9025,1.90043,1.90053,44000000.0
2007-12-18 10:00:00,1.89955,1.89985,1.89865,1.89882,44000000.0
2007-12-18 10:05:00,1.89891,1.90012,1.89869,1.89996,39000000.0
2007-12-18 10:10:00,1.9001,1.90146,1.90003,1.90076,37000000.0
2007-12-18 10:15:00,1.90064,1.9012,1.9004,1.9008,45000000.0
2007-12-18 10:20:00,1.90093,1.90093,1.89954,1.90006,36000000.0
2007-12-18 10:25:00,1.90012,1.90082,1.9,1.90022,45000000.0
2007-12-18 10:30:00,1.90012,1.90087,1.89989,1.90077,38000000.0
2007-12-18 10:35:00,1.90056,1.90235,1.90035,1.90168,41000000.0
2007-12-18 10:40:00,1.90226,1.90314,1.90113,1.9013,40000000.0
2007-12-18 10:45:00,1.90105,1.90194,1.90095,1.9017,40000000.0
2007-12-18 10:50:00,1.9018,1.90376,1.90174,1.90355,44000000.0
2007-12-18 10:55:00,1.90349,1.90357,1.9013,1.90228,40000000.0
2007-12-18 11:00:00,1.90203,1.90242,1.90088,1.90194,44000000.0
2007-12-18 11:05:00,1.902,1.9032,1.90196,1.9032,39000000.0
2007-12-18 11:10:00,1.90334,1.90398,1.9031,1.90336,47000000.0
2007-12-18 11:15:00,1.90373,1.90409,1.9025,1.90336,42000000.0
2007-12-18 11:20:00,1.90308,1.9043,1.90102,1.90127,38000000.0
2007-12-18 11:25:00,1.90136,1.90228,1.90136,1.90224,42000000.0
2007-12-18 11:30:00,1.9018,1.90362,1.90132,1.90314,43000000.0
2007-12-18 11:35:00,1.90283,1.90305,1.9019,1.9019,44000000.0
2007-12-18 11:40:00,1.90248,1.90538,1.90248,1.90525,47000000.0
2007-12-18 11:45:00,1.90501,1.90559,1.9042,1.90545,44000000.0
2007-12-18 11:50:00,1.90559,1.9056,1.90424,1.90434,44000000.0
2007-12-18 11:55:00,1.90421,1.90627,1.9041,1.90601,43000000.0
2007-12-18 12:00:00,1.90631,1.90631,1.90405,1.90468,43000000.0
2007-12-18 12:05:00,1.9044,1.90598,1.9044,1.90533,42000000.0
2007-12-18 12:10:00,1.90509,1.90585,1.90437,1.90585,40000000.0
2007-12-18 12:15:00,1.90564,1.90564,1.90438,1.90517,44000000.0
2007-12-18 12:20:00,1.90515,1.90816,1.90403,1.90814,39000000.0
2007-12-18 12:25:00,1.90791,1.90856,1.90772,1.90783,45000000.0
2007-12-18 12:30:00,1.90767,1.90767,1.9065,1.90716,39000000.0
2007-12-18 12:35:00,1.90726,1.90858,1.90693,1.90819,42000000.0
2007-12-18 12:40:00,1.90814,1.90852,1.90781,1.90802,41000000.0
2007-12-18 12:45:00,1.90788,1.90819,1.90763,1.90792,47000000.0
2007-12-18 12:50:00,1.90805,1.90805,1.90586,1.90625,41000000.0
2007-12-18 12:55:00,1.9062,1.90627,1.9044,1.9044,37000000.0
2007-12-18 13:00:00,1.90411,1.90479,1.90299,1.90478,38000000.0
2007-12-18 13:05:00,1.90458,1.90468,1.90224,1.9036,39000000.0
2007-12-18 13:10:00,1.90386,1.90395,1.90249,1.90295,41000000.0
2007-12-18 13:15:00,1.9031,1.90395,1.90308,1.90335,43000000.0
2007-12-18 13:20:00,1.90351,1.90449,1.90323,1.90444,41000000.0
2007-12-18 13:25:00,1.90465,1.905,1.90459,1.9046,67000000.0
2007-12-18 13:30:00,1.90423,1.9046,1.90276,1.90307,75000000.0
2007-12-18 13:35:00,1.90363,1.90387,1.90322,1.90376,84000000.0
2007-12-18 13:40:00,1.90376,1.90426,1.90376,1.90404,86000000.0
2007-12-18 13:45:00,1.90398,1.90424,1.90368,1.90378,104000000.0
2007-12-18 13:50:00,1.90395,1.90395,1.90275,1.90327,128000000.0
2007-12-18 13:55:00,1.90316,1.90348,1.90272,1.90272,124000000.0
2007-12-18 14:00:00,1.90256,1.90326,1.90256,1.90258,144000000.0
2007-12-18 14:05:00,1.90244,1.90272,1.90231,1.90268,144000000.0
2007-12-18 14:10:00,1.90269,1.90315,1.9023,1.90237,101000000.0
2007-12-18 14:15:00,1.90233,1.90288,1.90158,1.90175,145000000.0
2007-12-18 14:20:00,1.90184,1.90224,1.90117,1.90124,143000000.0
2007-12-18 14:25:00,1.90116,1.90252,1.90109,1.90188,118000000.0
2007-12-18 14:30:00,1.9017,1.90231,1.90158,1.9018,128000000.0
2007-12-18 14:35:00,1.9019,1.9021,1.90161,1.90177,165000000.0
2007-12-18 14:40:00,1.90177,1.9019,1.90128,1.90139,141000000.0
2007-12-18 14:45:00,1.9014,1.90167,1.90097,1.90131,104000000.0
2007-12-18 14:50:00,1.9013,1.90146,1.90085,1.90133,126000000.0
2007-12-18 14:55:00,1.90112,1.90144,1.9005,1.90099,91000000.0
2007-12-18 15:00:00,1.90117,1.90173,1.9008,1.90091,131000000.0
2007-12-18 15:05:00,1.9008,1.90206,1.90056,1.90184,129000000.0
2007-12-18 15:10:00,1.90172,1.90228,1.9011,1.90226,160000000.0
2007-12-18 15:15:00,1.90249,1.90312,1.90183,1.9019,82000000.0
2007-12-18 15:20:00,1.9017,1.90215,1.90155,1.90162,110000000.0
2007-12-18 15:25:00,1.90152,1.90392,1.90148,1.90155,188000000.0
2007-12-18 15:30:00,1.90136,1.90315,1.9011,1.90288,208000000.0
2007-12-18 15:35:00,1.90302,1.90327,1.90278,1.90296,178000000.0
2007-12-18 15:40:00,1.90304,1.90304,1.90153,1.90175,180000000.0
2007-12-18 15:45:00,1.90202,1.90245,1.90021,1.90071,149000000.0
2007-12-18 15:50:00,1.90038,1.90058,1.89923,1.90058,112000000.0
2007-12-18 15:55:00,1.90086,1.90242,1.90071,1.90228,150000000.0
2007-12-18 16:00:00,1.90218,1.90279,1.90184,1.90192,200000000.0
2007-12-18 16:05:00,1.90182,1.90197,1.90121,1.90143,188000000.0
2007-12-18 16:10:00,1.9011,1.90206,1.90068,1.90196,169000000.0
2007-12-18 16:15:00,1.90215,1.90295,1.90215,1.90261,185000000.0
2007-12-18 16:20:00,1.9029,1.90295,1.90236,1.90275,231000000.0
2007-12-18 16:25:00,1.90278,1.90298,1.90195,1.9026,173000000.0
2007-12-18 16:30:00,1.90264,1.90367,1.90223,1.90257,183000000.0
2007-12-18 16:35:00,1.90233,1.90319,1.90197,1.90294,229000000.0
2007-12-18 16:40:00,1.903,1.9034,1.90229,1.90269,218000000.0
2007-12-18 16:45:00,1.90295,1.90303,1.9019,1.9019,236000000.0
2007-12-18 16:50:00,1.9021,1.90324,1.90192,1.90298,142000000.0
2007-12-18 16:55:00,1.90304,1.90524,1.90276,1.90492,178000000.0
2007-12-18 17:00:00,1.90535,1.90619,1.90533,1.90588,176000000.0
2007-12-18 17:05:00,1.90587,1.90606,1.90534,1.90602,206000000.0
2007-12-18 17:10:00,1.90597,1.90672,1.9051,1.90672,165000000.0
2007-12-18 17:15:00,1.90669,1.9079,1.90659,1.90701,139000000.0
2007-12-18 17:20:00,1.90742,1.90747,1.90602,1.90605,140000000.0
2007-12-18 17:25:00,1.90593,1.9063,1.90551,1.90596,157000000.0
2007-12-18 17:30:00,1.90595,1.90626,1.90471,1.90532,301000000.0
2007-12-18 17:35:00,1.90552,1.90577,1.90448,1.90569,233000000.0
2007-12-18 17:40:00,1.90588,1.90662,1.90559,1.90662,225000000.0
2007-12-18 17:45:00,1.90665,1.908,1.90665,1.90721,303000000.0
2007-12-18 17:50:00,1.90698,1.90761,1.90668,1.9072,232000000.0
2007-12-18 17:55:00,1.90659,1.90908,1.90636,1.90908,196000000.0
2007-12-18 18:00:00,1.90876,1.90932,1.90803,1.90932,190000000.0
2007-12-18 18:05:00,1.90935,1.90935,1.90855,1.909,196000000.0
2007-12-18 18:10:00,1.90882,1.90895,1.90809,1.90845,136000000.0
2007-12-18 18:15:00,1.90839,1.9107,1.90806,1.9107,226000000.0
2007-12-18 18:20:00,1.9117,1.9117,1.91055,1.91119,228000000.0
2007-12-18 18:25:00,1.91126,1.91235,1.91023,1.91215,151000000.0
2007-12-18 18:30:00,1.91246,1.91388,1.91246,1.91388,194000000.0
2007-12-18 18:35:00,1.9139,1.91446,1.91316,1.91397,273000000.0
2007-12-18 18:40:00,1.91428,1.91438,1.91356,1.91356,232000000.0
2007-12-18 18:45:00,1.91355,1.91486,1.91336,1.91486,216000000.0
2007-12-18 18:50:00,1.91552,1.91573,1.91339,1.91414,129000000.0
2007-12-18 18:55:00,1.91398,1.91488,1.91339,1.91488,98000000.0
2007-12-18 19:00:00,1.91444,1.91614,1.9143,1.91489,129000000.0
2007-12-18 19:05:00,1.91494,1.91554,1.91447,1.91473,232000000.0
2007-12-18 19:10:00,1.9146,1.91488,1.9134,1.91354,148000000.0
2007-12-18 19:15:00,1.91336,1.91446,1.91332,1.91372,123000000.0
2007-12-18 19:20:00,1.91339,1.91395,1.91313,1.91343,120000000.0
2007-12-18 19:25:00,1.9135,1.91517,1.91344,1.91451,216000000.0
2007-12-18 19:30:00,1.91495,1.91496,1.91423,1.91486,154000000.0
2007-12-18 19:35:00,1.91487,1.9151,1.91311,1.91317,91000000.0
2007-12-18 19:40:00,1.91282,1.91323,1.91263,1.91323,94000000.0
2007-12-18 19:45:00,1.91325,1.91338,1.91064,1.9109,118000000.0
2007-12-18 19:50:00,1.91083,1.91319,1.91052,1.91319,93000000.0
2007-12-18 19:55:00,1.91384,1.914,1.91262,1.9128,106000000.0
2007-12-18 20:00:00,1.91313,1.9132,1.91233,1.91281,101000000.0
2007-12-18 20:05:00,1.91276,1.91298,1.91168,1.91201,97000000.0
2007-12-18 20:10:00,1.91173,1.91208,1.91036,1.91146,65000000.0
2007-12-18 20:15:00,1.91157,1.91207,1.91067,1.91093,72000000.0
2007-12-18 20:20:00,1.91074,1.91077,1.90947,1.90947,56000000.0
2007-12-18 20:25:00,1.90945,1.90991,1.90905,1.90947,76000000.0
2007-12-18 20:30:00,1.90979,1.91052,1.90971,1.91038,106000000.0
2007-12-18 20:35:00,1.91031,1.91031,1.90898,1.90968,60000000.0
2007-12-18 20:40:00,1.90975,1.91008,1.90883,1.91008,49000000.0
2007-12-18 20:45:00,1.91027,1.91109,1.90947,1.91025,61000000.0
2007-12-18 20:50:00,1.90984,1.91002,1.90936,1.90959,58000000.0
2007-12-18 20:55:00,1.90971,1.91066,1.90971,1.91049,56000000.0
2007-12-18 21:00:00,1.91045,1.91074,1.91013,1.91062,55000000.0
2007-12-18 21:05:00,1.91063,1.91087,1.90923,1.90923,46000000.0
2007-12-18 21:10:00,1.90922,1.91025,1.90758,1.91,38000000.0
2007-12-18 21:15:00,1.91016,1.91065,1.90925,1.90925,42000000.0
2007-12-18 21:20:00,1.90948,1.90948,1.90881,1.90881,45000000.0
2007-12-18 21:25:00,1.90876,1.9092,1.90807,1.90824,88000000.0
2007-12-18 21:30:00,1.90801,1.90823,1.90768,1.90814,41000000.0
2007-12-18 21:35:00,1.90831,1.90886,1.90783,1.90858,77000000.0
2007-12-18 21:40:00,1.90859,1.9088,1.90823,1.9088,61000000.0
2007-12-18 21:45:00,1.90873,1.90966,1.90858,1.90961,47000000.0
2007-12-18 21:50:00,1.90962,1.90973,1.90871,1.90903,45000000.0
2007-12-18 21:55:00,1.90961,1.91054,1.9088,1.91041,72000000.0
2007-12-18 22:00:00,1.91041,1.91063,1.90963,1.90998,86000000.0
2007-12-18 22:05:00,1.9101,1.91024,1.90954,1.91002,82000000.0
2007-12-18 22:10:00,1.91001,1.91015,1.90951,1.91013,57000000.0
2007-12-18 22:15:00,1.91014,1.91014,1.90949,1.90949,51000000.0
2007-12-18 22:20:00,1.90939,1.90978,1.9067,1.90906,49000000.0
2007-12-18 22:25:00,1.90883,1.90902,1.90785,1.90797,43000000.0
2007-12-18 22:30:00,1.90791,1.90829,1.90582,1.90615,125000000.0
2007-12-18 22:35:00,1.90587,1.90652,1.904,1.9045,88000000.0
2007-12-18 22:40:00,1.9046,1.90613,1.9046,1.90613,53000000.0
2007-12-18 22:45:00,1.90613,1.90637,1.90472,1.9063,60000000.0
2007-12-18 22:50:00,1.90611,1.90743,1.90608,1.90743,51000000.0
2007-12-18 22:55:00,1.90732,1.90741,1.90678,1.90704,40000000.0
2007-12-18 23:00:00,1.90691,1.90733,1.90672,1.90708,49000000.0
2007-12-18 23:05:00,1.90727,1.9075,1.90674,1.90723,49000000.0
2007-12-18 23:10:00,1.90721,1.90721,1.90661,1.907,40000000.0
2007-12-18 23:15:00,1.90688,1.90742,1.90629,1.90731,46000000.0
2007-12-18 23:20:00,1.90621,1.90695,1.90594,1.90637,38000000.0
2007-12-18 23:25:00,1.90635,1.90687,1.9058,1.90687,56000000.0
2007-12-18 23:30:00,1.90741,1.90833,1.90727,1.90809,56000000.0
2007-12-18 23:35:00,1.90776,1.90786,1.9063,1.90655,48000000.0
2007-12-18 23:40:00,1.90664,1.90782,1.9062,1.90771,64000000.0
2007-12-18 23:45:00,1.9077,1.90798,1.90743,1.90752,43000000.0
2007-12-18 23:50:00,1.90703,1.90794,1.9067,1.90713,42000000.0
2007-12-18 23:55:00,1.90719,1.90732,1.9064,1.90711,72000000.0
2007-12-19 00:00:00,1.90714,1.90788,1.90676,1.9068,46000000.0
2007-12-19 00:05:00,1.90713,1.90749,1.90669,1.90735,43000000.0
2007-12-19 00:10:00,1.90724,1.90779,1.90612,1.90612,58000000.0
2007-12-19 00:15:00,1.9056,1.90633,1.90551,1.90612,42000000.0
2007-12-19 00:20:00,1.90653,1.90658,1.9058,1.90605,36000000.0
2007-12-19 00:25:00,1.90619,1.90718,1.90607,1.90628,46000000.0
2007-12-19 00:30:00,1.90642,1.90647,1.90534,1.90539,53000000.0
2007-12-19 00:35:00,1.9058,1.90626,1.90403,1.9057,38000000.0
2007-12-19 00:40:00,1.90559,1.90609,1.90481,1.90506,39000000.0
2007-12-19 00:45:00,1.90527,1.90659,1.90503,1.9065,51000000.0
2007-12-19 00:50:00,1.90652,1.90665,1.90586,1.90642,46000000.0
2007-12-19 00:55:00,1.9064,1.90691,1.90626,1.90631,43000000.0
2007-12-19 01:00:00,1.90655,1.90696,1.90571,1.90654,54000000.0
2007-12-19 01:05:00,1.90664,1.90726,1.90658,1.90692,43000000.0
2007-12-19 01:10:00,1.90687,1.90804,1.90644,1.90764,45000000.0
2007-12-19 01:15:00,1.90717,1.9079,1.90627,1.90786,46000000.0
2007-12-19 01:20:00,1.9079,1.9079,1.90654,1.90687,42000000.0
2007-12-19 01:25:00,1.90712,1.90727,1.90638,1.90646,57000000.0
2007-12-19 01:30:00,1.90652,1.90726,1.90632,1.90726,71000000.0
2007-12-19 01:35:00,1.90736,1.90743,1.90676,1.90718,48000000.0
2007-12-19 01:40:00,1.90725,1.9076,1.9067,1.90719,40000000.0
2007-12-19 01:45:00,1.90704,1.90777,1.90644,1.90745,43000000.0
2007-12-19 01:50:00,1.9075,1.9081,1.90747,1.90781,55000000.0
2007-12-19 01:55:00,1.90784,1.90833,1.90669,1.90756,59000000.0
2007-12-19 02:00:00,1.90719,1.90745,1.90549,1.90684,36000000.0
2007-12-19 02:05:00,1.90685,1.90746,1.9068,1.9068,40000000.0
2007-12-19 02:10:00,1.90683,1.90756,1.90683,1.90739,33000000.0
2007-12-19 02:15:00,1.90736,1.90912,1.90735,1.90912,39000000.0
2007-12-19 02:20:00,1.90896,1.90896,1.90789,1.90797,33000000.0
2007-12-19 02:25:00,1.90852,1.90888,1.90757,1.90791,34000000.0
2007-12-19 02:30:00,1.90782,1.90822,1.90711,1.90822,34000000.0
2007-12-19 02:35:00,1.90835,1.9085,1.90763,1.90763,37000000.0
2007-12-19 02:40:00,1.90741,1.90769,1.90703,1.90703,32000000.0
2007-12-19 02:45:00,1.90689,1.90725,1.90671,1.90697,47000000.0
2007-12-19 02:50:00,1.90719,1.90724,1.9064,1.90707,30000000.0
2007-12-19 02:55:00,1.90736,1.90802,1.90736,1.90762,37000000.0
2007-12-19 03:00:00,1.9073,1.90802,1.90602,1.90784,30000000.0
2007-12-19 03:05:00,1.90785,1.90995,1.90728,1.90902,33000000.0
2007-12-19 03:10:00,1.9087,1.90904,1.90806,1.90904,36000000.0
2007-12-19 03:15:00,1.90921,1.90926,1.90844,1.90865,36000000.0
2007-12-19 03:20:00,1.90885,1.90885,1.90823,1.90862,32000000.0
2007-12-19 03:25:00,1.90886,1.9105,1.90886,1.91045,44000000.0
2007-12-19 03:30:00,1.91079,1.91098,1.90959,1.90962,33000000.0
2007-12-19 03:35:00,1.90972,1.91064,1.90972,1.91012,39000000.0
2007-12-19 03:40:00,1.9102,1.91199,1.90997,1.91064,29000000.0
2007-12-19 03:45:00,1.91097,1.91104,1.90933,1.90974,34000000.0
2007-12-19 03:50:00,1.90956,1.91026,1.90955,1.90978,36000000.0
2007-12-19 03:55:00,1.90998,1.91004,1.90915,1.90915,38000000.0
2007-12-19 04:00:00,1.90878,1.90948,1.90826,1.90826,41000000.0
2007-12-19 04:05:00,1.90781,1.90806,1.90621,1.90744,39000000.0
2007-12-19 04:10:00,1.90792,1.90814,1.90703,1.90746,40000000.0
2007-12-19 04:15:00,1.90745,1.90788,1.90698,1.90698,34000000.0
2007-12-19 04:20:00,1.90648,1.90732,1.90616,1.90732,43000000.0
2007-12-19 04:25:00,1.90731,1.90731,1.90628,1.90645,41000000.0
2007-12-19 04:30:00,1.90642,1.90682,1.90628,1.90638,43000000.0
2007-12-19 04:35:00,1.90678,1.90773,1.90678,1.90745,44000000.0
2007-12-19 04:40:00,1.90732,1.90747,1.9065,1.90679,42000000.0
2007-12-19 04:45:00,1.90669,1.90721,1.90534,1.90562,43000000.0
2007-12-19 04:50:00,1.90551,1.90708,1.90551,1.90705,43000000.0
2007-12-19 04:55:00,1.90682,1.90682,1.9055,1.90561,39000000.0
2007-12-19 05:00:00,1.90543,1.90557,1.90479,1.90487,35000000.0
2007-12-19 05:05:00,1.90454,1.90467,1.90382,1.90458,40000000.0
2007-12-19 05:10:00,1.90437,1.90442,1.90386,1.90412,41000000.0
2007-12-19 05:15:00,1.90395,1.90431,1.90304,1.90418,36000000.0
2007-12-19 05:20:00,1.90419,1.90454,1.9034,1.9034,37000000.0
2007-12-19 05:25:00,1.9031,1.90388,1.9031,1.90379,38000000.0
2007-12-19 05:30:00,1.90369,1.90425,1.90341,1.90406,35000000.0
2007-12-19 05:35:00,1.90396,1.90443,1.90356,1.90425,39000000.0
2007-12-19 05:40:00,1.90416,1.90419,1.90328,1.90359,38000000.0
2007-12-19 05:45:00,1.9036,1.904,1.9028,1.90337,41000000.0
2007-12-19 05:50:00,1.90327,1.90381,1.90315,1.90338,42000000.0
2007-12-19 05:55:00,1.90349,1.90398,1.9032,1.90321,42000000.0
2007-12-19 06:00:00,1.90321,1.90352,1.90279,1.90311,37000000.0
2007-12-19 06:05:00,1.90278,1.90293,1.90207,1.90254,36000000.0
2007-12-19 06:10:00,1.90244,1.90244,1.9012,1.9012,42000000.0
2007-12-19 06:15:00,1.90112,1.90162,1.90099,1.90149,40000000.0
2007-12-19 06:20:00,1.90188,1.90242,1.90188,1.90232,44000000.0
2007-12-19 06:25:00,1.90235,1.90237,1.90149,1.90149,45000000.0
2007-12-19 06:30:00,1.90151,1.90213,1.90151,1.90201,36000000.0
2007-12-19 06:35:00,1.90201,1.90207,1.90113,1.90183,49000000.0
2007-12-19 06:40:00,1.90208,1.90237,1.90103,1.90237,42000000.0
2007-12-19 06:45:00,1.90304,1.90328,1.90216,1.90279,41000000.0
2007-12-19 06:50:00,1.90276,1.90414,1.90276,1.90371,43000000.0
2007-12-19 06:55:00,1.9037,1.9041,1.9033,1.90393,36000000.0
2007-12-19 07:00:00,1.90393,1.90569,1.90391,1.9055,38000000.0
2007-12-19 07:05:00,1.90564,1.90569,1.90465,1.90471,50000000.0
2007-12-19 07:10:00,1.90448,1.90496,1.90414,1.90476,39000000.0
2007-12-19 07:15:00,1.9049,1.9049,1.90435,1.90466,45000000.0
2007-12-19 07:20:00,1.90463,1.90506,1.90449,1.90486,46000000.0
2007-12-19 07:25:00,1.90494,1.90494,1.90416,1.90488,37000000.0
2007-12-19 07:30:00,1.90472,1.90526,1.90426,1.90477,43000000.0
2007-12-19 07:35:00,1.90519,1.90525,1.90436,1.90436,40000000.0
2007-12-19 07:40:00,1.90424,1.9046,1.90392,1.90431,42000000.0
2007-12-19 07:45:00,1.90401,1.90502,1.90394,1.90447,40000000.0
2007-12-19 07:50:00,1.90419,1.90481,1.90417,1.9043,45000000.0
2007-12-19 07:55:00,1.90457,1.90591,1.90457,1.90546,39000000.0
2007-12-19 08:00:00,1.90522,1.90561,1.90488,1.90539,41000000.0
2007-12-19 08:05:00,1.90563,1.90601,1.90534,1.90591,36000000.0
2007-12-19 08:10:00,1.90609,1.90656,1.90577,1.90604,40000000.0
2007-12-19 08:15:00,1.90588,1.90595,1.90423,1.90423,42000000.0
2007-12-19 08:20:00,1.90438,1.90512,1.90438,1.90512,38000000.0
2007-12-19 08:25:00,1.90485,1.90548,1.90467,1.90467,42000000.0
2007-12-19 08:30:00,1.90503,1.90524,1.90457,1.90518,41000000.0
2007-12-19 08:35:00,1.90524,1.90529,1.90418,1.90418,47000000.0
2007-12-19 08:40:00,1.90435,1.90462,1.904,1.90429,47000000.0
2007-12-19 08:45:00,1.90423,1.90455,1.90288,1.90421,44000000.0
2007-12-19 08:50:00,1.90418,1.90499,1.90267,1.90436,40000000.0
2007-12-19 08:55:00,1.90525,1.90526,1.90388,1.90392,37000000.0
2007-12-19 09:00:00,1.90345,1.90455,1.90323,1.90449,41000000.0
2007-12-19 09:05:00,1.90427,1.90452,1.9026,1.90311,44000000.0
2007-12-19 09:10:00,1.90303,1.9036,1.90272,1.90347,44000000.0
2007-12-19 09:15:00,1.90324,1.90397,1.90248,1.90358,41000000.0
2007-12-19 09:20:00,1.90398,1.90413,1.9035,1.90413,38000000.0
2007-12-19 09:25:00,1.90384,1.90425,1.90352,1.90402,46000000.0
2007-12-19 09:30:00,1.904,1.9047,1.90292,1.90292,36000000.0
2007-12-19 09:35:00,1.90289,1.90329,1.90109,1.90308,47000000.0
2007-12-19 09:40:00,1.90296,1.90317,1.90202,1.90317,46000000.0
2007-12-19 09:45:00,1.90327,1.90377,1.90221,1.90234,45000000.0
2007-12-19 09:50:00,1.90229,1.90272,1.902,1.902,44000000.0
2007-12-19 09:55:00,1.90209,1.90275,1.90175,1.90213,44000000.0
2007-12-19 10:00:00,1.90237,1.90425,1.90234,1.90358,44000000.0
2007-12-19 10:05:00,1.9037,1.9037,1.90284,1.90302,39000000.0
2007-12-19 10:10:00,1.90304,1.90313,1.90085,1.90085,37000000.0
2007-12-19 10:15:00,1.89948,1.89948,1.898,1.89806,45000000.0
2007-12-19 10:20:00,1.89845,1.89845,1.89586,1.89608,36000000.0
2007-12-19 10:25:00,1.89646,1.89941,1.89646,1.89912,45000000.0
2007-12-19 10:30:00,1.89897,1.89994,1.89897,1.89994,38000000.0
2007-12-19 10:35:00,1.90002,1.90029,1.89935,1.89967,41000000.0
2007-12-19 10:40:00,1.89928,1.90038,1.89881,1.90038,40000000.0
2007-12-19 10:45:00,1.90041,1.90041,1.89928,1.89995,40000000.0
2007-12-19 10:50:00,1.89979,1.90096,1.89976,1.90096,44000000.0
2007-12-19 10:55:00,1.90042,1.90104,1.89888,1.90054,40000000.0
2007-12-19 11:00:00,1.90003,1.90065,1.89808,1.90007,44000000.0
2007-12-19 11:05:00,1.90089,1.90171,1.90044,1.9017,39000000.0
2007-12-19 11:10:00,1.90186,1.90186,1.90053,1.90059,47000000.0
2007-12-19 11:15:00,1.90074,1.9018,1.90065,1.9018,42000000.0
2007-12-19 11:20:00,1.90179,1.90282,1.90109,1.90246,38000000.0
2007-12-19 11:25:00,1.90279,1.90279,1.90038,1.90072,42000000.0
2007-12-19 11:30:00,1.90101,1.90271,1.8984,1.89859,43000000.0
2007-12-19 11:35:00,1.89885,1.89899,1.89701,1.8976,44000000.0
2007-12-19 11:40:00,1.89792,1.89871,1.89781,1.8981,47000000.0
2007-12-19 11:45:00,1.89812,1.90039,1.89812,1.89956,44000000.0
2007-12-19 11:50:00,1.89924,1.89954,1.89842,1.89889,44000000.0
2007-12-19 11:55:00,1.89915,1.89964,1.8988,1.8988,43000000.0
2007-12-19 12:00:00,1.8988,1.90032,1.8988,1.90032,43000000.0
2007-12-19 12:05:00,1.90029,1.90029,1.89863,1.90025,42000000.0
2007-12-19 12:10:00,1.90037,1.90133,1.89981,1.90133,40000000.0
2007-12-19 12:15:00,1.90075,1.90144,1.90012,1.9006,44000000.0
2007-12-19 12:20:00,1.9004,1.90045,1.89787,1.89968,39000000.0
2007-12-19 12:25:00,1.89971,1.902,1.89968,1.902,45000000.0
2007-12-19 12:30:00,1.90178,1.90187,1.90137,1.90162,39000000.0
2007-12-19 12:35:00,1.90173,1.90214,1.90152,1.90164,42000000.0
2007-12-19 12:40:00,1.90178,1.90229,1.90153,1.90192,41000000.0
2007-12-19 12:45:00,1.90218,1.90225,1.90138,1.90138,47000000.0
2007-12-19 12:50:00,1.90175,1.90184,1.90104,1.90123,41000000.0
2007-12-19 12:55:00,1.9016,1.9022,1.90159,1.90192,37000000.0
2007-12-19 13:00:00,1.90188,1.90397,1.90179,1.90397,38000000.0
2007-12-19 13:05:00,1.90399,1.90429,1.90238,1.90425,39000000.0
2007-12-19 13:10:00,1.90424,1.90424,1.90316,1.90399,41000000.0
2007-12-19 13:15:00,1.90395,1.90446,1.90318,1.90435,43000000.0
2007-12-19 13:20:00,1.90407,1.90432,1.90298,1.90423,41000000.0
2007-12-19 13:25:00,1.90403,1.90549,1.90394,1.90549,67000000.0
2007-12-19 13:30:00,1.90616,1.90863,1.90616,1.90863,75000000.0
2007-12-19 13:35:00,1.90871,1.9109,1.90743,1.91044,84000000.0
2007-12-19 13:40:00,1.91019,1.91029,1.90872,1.90965,86000000.0
2007-12-19 13:45:00,1.90902,1.91092,1.90902,1.91057,104000000.0
2007-12-19 13:50:00,1.91029,1.91051,1.90912,1.90927,128000000.0
2007-12-19 13:55:00,1.9097,1.90988,1.90909,1.90909,124000000.0
2007-12-19 14:00:00,1.90904,1.90932,1.90832,1.90842,144000000.0
2007-12-19 14:05:00,1.90856,1.90856,1.90745,1.90825,144000000.0
2007-12-19 14:10:00,1.90819,1.90833,1.90784,1.90787,101000000.0
2007-12-19 14:15:00,1.90794,1.90811,1.90697,1.90697,145000000.0
2007-12-19 14:20:00,1.90687,1.90798,1.90687,1.90769,143000000.0
2007-12-19 14:25:00,1.9078,1.90838,1.90701,1.9083,118000000.0
2007-12-19 14:30:00,1.90857,1.9091,1.90717,1.90717,128000000.0
2007-12-19 14:35:00,1.90671,1.9073,1.90639,1.90653,165000000.0
2007-12-19 14:40:00,1.90668,1.90697,1.9065,1.9065,141000000.0
2007-12-19 14:45:00,1.90604,1.90604,1.90041,1.9015,104000000.0
2007-12-19 14:50:00,1.90147,1.90257,1.90121,1.90257,126000000.0
2007-12-19 14:55:00,1.903,1.90438,1.90108,1.90121,91000000.0
2007-12-19 15:00:00,1.90096,1.90341,1.90054,1.90303,131000000.0
2007-12-19 15:05:00,1.90286,1.90344,1.90203,1.90228,129000000.0
2007-12-19 15:10:00,1.9021,1.9021,1.90058,1.90058,160000000.0
2007-12-19 15:15:00,1.90099,1.90173,1.90099,1.9013,82000000.0
2007-12-19 15:20:00,1.90128,1.90185,1.90017,1.9012,110000000.0
2007-12-19 15:25:00,1.90078,1.90284,1.90019,1.90019,188000000.0
2007-12-19 15:30:00,1.89988,1.90191,1.89934,1.90175,208000000.0
2007-12-19 15:35:00,1.90177,1.90206,1.90087,1.90134,178000000.0
2007-12-19 15:40:00,1.90127,1.90127,1.89961,1.89961,180000000.0
2007-12-19 15:45:00,1.8996,1.90008,1.89895,1.89993,149000000.0
2007-12-19 15:50:00,1.90023,1.9012,1.89983,1.9012,112000000.0
2007-12-19 15:55:00,1.90123,1.90147,1.90078,1.90095,150000000.0
2007-12-19 16:00:00,1.90089,1.90089,1.90045,1.90089,200000000.0
2007-12-19 16:05:00,1.90074,1.90075,1.8998,1.89996,188000000.0
2007-12-19 16:10:00,1.90007,1.90028,1.89948,1.89974,169000000.0
2007-12-19 16:15:00,1.89954,1.9006,1.89906,1.9006,185000000.0
2007-12-19 16:20:00,1.9007,1.90099,1.89976,1.89976,231000000.0
2007-12-19 16:25:00,1.89963,1.89996,1.89938,1.89981,173000000.0
2007-12-19 16:30:00,1.8998,1.90001,1.89866,1.89899,183000000.0
2007-12-19 16:35:00,1.89942,1.90044,1.89924,1.89924,229000000.0
2007-12-19 16:40:00,1.89956,1.89977,1.89797,1.89815,218000000.0
2007-12-19 16:45:00,1.89825,1.89937,1.89803,1.89866,236000000.0
2007-12-19 16:50:00,1.89864,1.90082,1.89864,1.90082,142000000.0
2007-12-19 16:55:00,1.9011,1.9011,1.89808,1.89808,178000000.0
2007-12-19 17:00:00,1.89747,1.89939,1.89747,1.89931,176000000.0
2007-12-19 17:05:00,1.89905,1.90021,1.89787,1.89933,206000000.0
2007-12-19 17:10:00,1.89963,1.90079,1.89963,1.90071,165000000.0
2007-12-19 17:15:00,1.90004,1.90029,1.89959,1.90029,139000000.0
2007-12-19 17:20:00,1.90037,1.90138,1.90035,1.90128,140000000.0
2007-12-19 17:25:00,1.90126,1.90159,1.90079,1.90079,157000000.0
2007-12-19 17:30:00,1.90087,1.90204,1.90087,1.90143,301000000.0
2007-12-19 17:35:00,1.90136,1.90138,1.89991,1.90019,233000000.0
2007-12-19 17:40:00,1.90036,1.90051,1.89995,1.90014,225000000.0
2007-12-19 17:45:00,1.90015,1.90039,1.89961,1.90032,303000000.0
2007-12-19 17:50:00,1.90052,1.90053,1.8991,1.89922,232000000.0
2007-12-19 17:55:00,1.89912,1.90104,1.89912,1.90104,196000000.0
2007-12-19 18:00:00,1.90024,1.90119,1.89923,1.90056,190000000.0
2007-12-19 18:05:00,1.90099,1.90141,1.90035,1.90091,196000000.0
2007-12-19 18:10:00,1.90084,1.90203,1.9001,1.9019,136000000.0
2007-12-19 18:15:00,1.90225,1.90385,1.90225,1.90365,226000000.0
2007-12-19 18:20:00,1.90386,1.90472,1.90255,1.90362,228000000.0
2007-12-19 18:25:00,1.90338,1.90545,1.90266,1.90545,151000000.0
2007-12-19 18:30:00,1.90521,1.90521,1.90145,1.90199,194000000.0
2007-12-19 18:35:00,1.9018,1.90182,1.89861,1.89913,273000000.0
2007-12-19 18:40:00,1.89947,1.90027,1.89947,1.89983,232000000.0
2007-12-19 18:45:00,1.89984,1.90003,1.89847,1.89847,216000000.0
2007-12-19 18:50:00,1.89919,1.89949,1.89847,1.89947,129000000.0
2007-12-19 18:55:00,1.89927,1.89958,1.89851,1.89851,98000000.0
2007-12-19 19:00:00,1.89782,1.899,1.89767,1.89781,129000000.0
2007-12-19 19:05:00,1.89767,1.89964,1.89767,1.89953,232000000.0
2007-12-19 19:10:00,1.8995,1.8999,1.89925,1.89951,148000000.0
2007-12-19 19:15:00,1.89948,1.90022,1.89879,1.89951,123000000.0
2007-12-19 19:20:00,1.89963,1.89991,1.89865,1.89973,120000000.0
2007-12-19 19:25:00,1.89954,1.89977,1.89848,1.89877,216000000.0
2007-12-19 19:30:00,1.89881,1.89929,1.89805,1.89913,154000000.0
2007-12-19 19:35:00,1.89899,1.89984,1.89857,1.89914,91000000.0
2007-12-19 19:40:00,1.89883,1.89961,1.89827,1.89956,94000000.0
2007-12-19 19:45:00,1.89948,1.89959,1.89907,1.89943,118000000.0
2007-12-19 19:50:00,1.89941,1.89946,1.89894,1.89907,93000000.0
2007-12-19 19:55:00,1.89908,1.89911,1.89825,1.89843,106000000.0
2007-12-19 20:00:00,1.89934,1.89943,1.89881,1.89894,101000000.0
2007-12-19 20:05:00,1.89859,1.89914,1.89846,1.89901,97000000.0
2007-12-19 20:10:00,1.89878,1.89899,1.89816,1.89876,65000000.0
2007-12-19 20:15:00,1.8986,1.8986,1.89672,1.89825,67000000.0
2007-12-19 20:20:00,1.8979,1.89874,1.89656,1.89832,56000000.0
2007-12-19 20:25:00,1.89832,1.89928,1.89832,1.89883,76000000.0
2007-12-19 20:30:00,1.89888,1.89912,1.8984,1.89912,106000000.0
2007-12-19 20:35:00,1.89907,1.89999,1.89871,1.89918,60000000.0
2007-12-19 20:40:00,1.89963,1.90015,1.89813,1.89838,49000000.0
2007-12-19 20:45:00,1.89826,1.90058,1.89821,1.90005,61000000.0
2007-12-19 20:50:00,1.89965,1.90047,1.89918,1.89998,58000000.0
2007-12-19 20:55:00,1.8999,1.8999,1.89851,1.89864,56000000.0
2007-12-19 21:00:00,1.89965,1.90087,1.89965,1.90041,55000000.0
2007-12-19 21:05:00,1.90041,1.90041,1.89979,1.90014,46000000.0
2007-12-19 21:10:00,1.90035,1.90174,1.89913,1.90137,34000000.0
2007-12-19 21:15:00,1.90143,1.90236,1.90132,1.90177,42000000.0
2007-12-19 21:20:00,1.90187,1.90324,1.90187,1.90306,45000000.0
2007-12-19 21:25:00,1.90296,1.90296,1.90144,1.90221,88000000.0
2007-12-19 21:30:00,1.90211,1.90253,1.9018,1.90185,41000000.0
2007-12-19 21:35:00,1.90173,1.90198,1.9011,1.9013,77000000.0
2007-12-19 21:40:00,1.90132,1.90136,1.90062,1.90106,61000000.0
2007-12-19 21:45:00,1.90105,1.90159,1.90105,1.90136,47000000.0
2007-12-19 21:50:00,1.90108,1.90131,1.90071,1.90101,45000000.0
2007-12-19 21:55:00,1.90084,1.90304,1.90083,1.90288,72000000.0
2007-12-19 22:00:00,1.9029,1.90305,1.90194,1.90291,86000000.0
2007-12-19 22:05:00,1.90323,1.90323,1.90183,1.90216,82000000.0
2007-12-19 22:10:00,1.90216,1.90307,1.90178,1.90269,57000000.0
2007-12-19 22:15:00,1.90273,1.90402,1.90267,1.90307,51000000.0
2007-12-19 22:20:00,1.90303,1.9033,1.9027,1.903,54000000.0
2007-12-19 22:25:00,1.90273,1.90314,1.90237,1.90273,43000000.0
2007-12-19 22:30:00,1.90277,1.90277,1.90234,1.90266,125000000.0
2007-12-19 22:35:00,1.90268,1.90272,1.90217,1.90217,88000000.0
2007-12-19 22:40:00,1.90213,1.90235,1.9014,1.90212,50000000.0
2007-12-19 22:45:00,1.90219,1.90228,1.90152,1.90152,60000000.0
2007-12-19 22:50:00,1.90156,1.90196,1.90033,1.90033,51000000.0
2007-12-19 22:55:00,1.90025,1.90149,1.90022,1.90069,40000000.0
2007-12-19 23:00:00,1.90057,1.90168,1.90051,1.90168,49000000.0
2007-12-19 23:05:00,1.90169,1.90217,1.90084,1.90105,49000000.0
2007-12-19 23:10:00,1.90081,1.90081,1.89841,1.89883,40000000.0
2007-12-19 23:15:00,1.89878,1.89936,1.89793,1.89898,46000000.0
2007-12-19 23:20:00,1.89894,1.90041,1.89894,1.90038,38000000.0
2007-12-19 23:25:00,1.90065,1.90173,1.9006,1.90166,56000000.0
2007-12-19 23:30:00,1.90162,1.9068,1.90155,1.90192,51000000.0
2007-12-19 23:35:00,1.90166,1.90194,1.9014,1.90153,48000000.0
2007-12-19 23:40:00,1.90147,1.90147,1.90051,1.9014,64000000.0
2007-12-19 23:45:00,1.90027,1.90398,1.90022,1.90371,43000000.0
2007-12-19 23:50:00,1.90295,1.90295,1.90219,1.90254,42000000.0
2007-12-19 23:55:00,1.90257,1.90305,1.90197,1.90227,72000000.0
2007-12-20 00:00:00,1.90167,1.90284,1.90141,1.90269,46000000.0
2007-12-20 00:05:00,1.90291,1.90375,1.90231,1.90375,43000000.0
2007-12-20 00:10:00,1.90335,1.90356,1.90212,1.9028,58000000.0
2007-12-20 00:15:00,1.90258,1.90342,1.90256,1.90298,42000000.0
2007-12-20 00:20:00,1.9029,1.9047,1.9027,1.90464,36000000.0
2007-12-20 00:25:00,1.90457,1.9052,1.90412,1.9052,46000000.0
2007-12-20 00:30:00,1.90544,1.9059,1.90473,1.905,53000000.0
2007-12-20 00:35:00,1.90486,1.90581,1.90336,1.90483,38000000.0
2007-12-20 00:40:00,1.90484,1.90525,1.90426,1.90491,39000000.0
2007-12-20 00:45:00,1.90486,1.90599,1.9047,1.90599,51000000.0
2007-12-20 00:50:00,1.90594,1.9064,1.90566,1.90612,46000000.0
2007-12-20 00:55:00,1.90605,1.90635,1.90537,1.90543,43000000.0
2007-12-20 01:00:00,1.90552,1.90587,1.90458,1.90458,54000000.0
2007-12-20 01:05:00,1.90459,1.90555,1.90459,1.90528,43000000.0
2007-12-20 01:10:00,1.90494,1.90566,1.90406,1.90536,40000000.0
2007-12-20 01:15:00,1.90553,1.90585,1.90474,1.90489,46000000.0
2007-12-20 01:20:00,1.90496,1.90554,1.90476,1.90554,42000000.0
2007-12-20 01:25:00,1.90583,1.90617,1.90526,1.906,57000000.0
2007-12-20 01:30:00,1.90602,1.90602,1.90534,1.90575,71000000.0
2007-12-20 01:35:00,1.90545,1.90576,1.9047,1.90552,48000000.0
2007-12-20 01:40:00,1.90554,1.90617,1.90554,1.90577,40000000.0
2007-12-20 01:45:00,1.90587,1.90613,1.90544,1.90613,43000000.0
2007-12-20 01:50:00,1.90628,1.90628,1.90501,1.90501,55000000.0
2007-12-20 01:55:00,1.90483,1.90539,1.9012,1.9012,57000000.0
2007-12-20 02:00:00,1.90545,1.90545,1.90347,1.90467,33000000.0
2007-12-20 02:05:00,1.90478,1.90503,1.90414,1.9047,35000000.0
2007-12-20 02:10:00,1.90462,1.90462,1.90381,1.90385,28000000.0
2007-12-20 02:15:00,1.90325,1.90337,1.90224,1.90256,38000000.0
2007-12-20 02:20:00,1.90269,1.90313,1.90249,1.90308,37000000.0
2007-12-20 02:25:00,1.90371,1.90387,1.90216,1.90224,32000000.0
2007-12-20 02:30:00,1.90236,1.90251,1.90197,1.90199,27000000.0
2007-12-20 02:35:00,1.90179,1.90225,1.90173,1.90217,39000000.0
2007-12-20 02:40:00,1.90215,1.90215,1.90092,1.90094,38000000.0
2007-12-20 02:45:00,1.90075,1.90145,1.90015,1.90145,39000000.0
2007-12-20 02:50:00,1.90147,1.90163,1.90089,1.90134,29000000.0
2007-12-20 02:55:00,1.90146,1.90146,1.90037,1.90092,36000000.0
2007-12-20 03:00:00,1.901,1.90155,1.901,1.90122,30000000.0
2007-12-20 03:05:00,1.90144,1.90541,1.90126,1.90541,38000000.0
2007-12-20 03:10:00,1.90518,1.90681,1.90469,1.90681,39000000.0
2007-12-20 03:15:00,1.90608,1.90608,1.90414,1.90426,38000000.0
2007-12-20 03:20:00,1.90433,1.90502,1.90412,1.90475,30000000.0
2007-12-20 03:25:00,1.90477,1.90477,1.9026,1.90289,42000000.0
2007-12-20 03:30:00,1.90287,1.90367,1.90267,1.90336,29000000.0
2007-12-20 03:35:00,1.90313,1.9037,1.90304,1.90344,39000000.0
2007-12-20 03:40:00,1.90341,1.90341,1.90096,1.90194,34000000.0
2007-12-20 03:45:00,1.90208,1.90214,1.90092,1.90138,29000000.0
2007-12-20 03:50:00,1.9012,1.90146,1.90066,1.90146,39000000.0
2007-12-20 03:55:00,1.90154,1.90208,1.90112,1.9012,34000000.0
2007-12-20 04:00:00,1.90142,1.90172,1.90115,1.90131,41000000.0
2007-12-20 04:05:00,1.90176,1.90199,1.89991,1.90156,40000000.0
2007-12-20 04:10:00,1.90151,1.90184,1.90111,1.90127,40000000.0
2007-12-20 04:15:00,1.90161,1.90172,1.90088,1.90118,34000000.0
2007-12-20 04:20:00,1.90103,1.90145,1.90084,1.90084,43000000.0
2007-12-20 04:25:00,1.90091,1.90158,1.90091,1.90154,41000000.0
2007-12-20 04:30:00,1.90153,1.90159,1.90102,1.90129,43000000.0
2007-12-20 04:35:00,1.90076,1.90142,1.90019,1.90113,44000000.0
2007-12-20 04:40:00,1.90138,1.90153,1.90059,1.90152,39000000.0
2007-12-20 04:45:00,1.90146,1.9028,1.90105,1.90148,43000000.0
2007-12-20 04:50:00,1.90126,1.90126,1.89973,1.90003,43000000.0
2007-12-20 04:55:00,1.90036,1.90072,1.89969,1.90056,39000000.0
2007-12-20 05:00:00,1.90049,1.90186,1.90042,1.90051,35000000.0
2007-12-20 05:05:00,1.90017,1.90081,1.89998,1.90069,40000000.0
2007-12-20 05:10:00,1.90042,1.90058,1.89953,1.90053,38000000.0
2007-12-20 05:15:00,1.90047,1.90062,1.90006,1.90054,36000000.0
2007-12-20 05:20:00,1.90057,1.9007,1.90013,1.90038,38000000.0
2007-12-20 05:25:00,1.90034,1.90086,1.90022,1.90034,38000000.0
2007-12-20 05:30:00,1.90037,1.9014,1.90028,1.90131,34000000.0
2007-12-20 05:35:00,1.90079,1.9013,1.90052,1.90129,39000000.0
2007-12-20 05:40:00,1.90155,1.90257,1.90155,1.90179,34000000.0
2007-12-20 05:45:00,1.90176,1.9026,1.9017,1.90242,41000000.0
2007-12-20 05:50:00,1.90252,1.9028,1.9021,1.90266,42000000.0
2007-12-20 05:55:00,1.90252,1.90252,1.90132,1.90174,42000000.0
2007-12-20 06:00:00,1.90164,1.90238,1.90123,1.90157,37000000.0
2007-12-20 06:05:00,1.90147,1.90184,1.90127,1.90184,36000000.0
2007-12-20 06:10:00,1.90167,1.9018,1.90108,1.90124,42000000.0
2007-12-20 06:15:00,1.90189,1.90275,1.90185,1.90274,40000000.0
2007-12-20 06:20:00,1.90268,1.90344,1.90255,1.90322,44000000.0
2007-12-20 06:25:00,1.90326,1.90342,1.90289,1.90303,45000000.0
2007-12-20 06:30:00,1.90301,1.90368,1.90295,1.90368,36000000.0
2007-12-20 06:35:00,1.90333,1.90344,1.9027,1.90273,49000000.0
2007-12-20 06:40:00,1.90251,1.90264,1.90223,1.90249,42000000.0
2007-12-20 06:45:00,1.9026,1.90279,1.90215,1.90224,41000000.0
2007-12-20 06:50:00,1.90212,1.90272,1.90194,1.90263,43000000.0
2007-12-20 06:55:00,1.90272,1.90364,1.90237,1.90364,36000000.0
2007-12-20 07:00:00,1.90387,1.90387,1.90279,1.90303,38000000.0
2007-12-20 07:05:00,1.90282,1.90334,1.90282,1.90303,50000000.0
2007-12-20 07:10:00,1.90285,1.90359,1.90271,1.90359,39000000.0
2007-12-20 07:15:00,1.90321,1.90363,1.90287,1.90338,45000000.0
2007-12-20 07:20:00,1.90333,1.90333,1.90263,1.90293,46000000.0
2007-12-20 07:25:00,1.90299,1.90299,1.90221,1.90268,29000000.0
2007-12-20 07:30:00,1.90246,1.9032,1.90212,1.90264,43000000.0
2007-12-20 07:35:00,1.9026,1.90286,1.90209,1.90227,40000000.0
2007-12-20 07:40:00,1.90257,1.90264,1.90176,1.90182,42000000.0
2007-12-20 07:45:00,1.90189,1.90226,1.90166,1.90194,40000000.0
2007-12-20 07:50:00,1.90124,1.90125,1.90049,1.90073,45000000.0
2007-12-20 07:55:00,1.90095,1.90146,1.9007,1.90146,39000000.0
2007-12-20 08:00:00,1.90087,1.9012,1.90059,1.90066,41000000.0
2007-12-20 08:05:00,1.90087,1.90107,1.9007,1.90099,36000000.0
2007-12-20 08:10:00,1.90121,1.90201,1.90081,1.90201,40000000.0
2007-12-20 08:15:00,1.90235,1.90299,1.90185,1.90245,42000000.0
2007-12-20 08:20:00,1.90226,1.90304,1.90147,1.9027,38000000.0
2007-12-20 08:25:00,1.90155,1.90276,1.90109,1.90109,42000000.0
2007-12-20 08:30:00,1.90128,1.90172,1.90091,1.90091,41000000.0
2007-12-20 08:35:00,1.90079,1.90129,1.90067,1.90083,47000000.0
2007-12-20 08:40:00,1.90101,1.90163,1.90055,1.90134,47000000.0
2007-12-20 08:45:00,1.90127,1.90195,1.90035,1.90164,44000000.0
2007-12-20 08:50:00,1.90173,1.90194,1.90071,1.90175,40000000.0
2007-12-20 08:55:00,1.90191,1.90191,1.9,1.90136,37000000.0
2007-12-20 09:00:00,1.90187,1.9021,1.90071,1.90115,41000000.0
2007-12-20 09:05:00,1.90112,1.90141,1.90077,1.90127,44000000.0
2007-12-20 09:10:00,1.9012,1.90153,1.90108,1.90142,44000000.0
2007-12-20 09:15:00,1.9015,1.90172,1.90127,1.90152,41000000.0
2007-12-20 09:20:00,1.90163,1.90173,1.90096,1.90105,38000000.0
2007-12-20 09:25:00,1.90126,1.90212,1.90125,1.90162,46000000.0
2007-12-20 09:30:00,1.90179,1.90235,1.90166,1.90204,36000000.0
2007-12-20 09:35:00,1.90198,1.90209,1.89988,1.90123,47000000.0
2007-12-20 09:40:00,1.90124,1.90206,1.90078,1.90078,46000000.0
2007-12-20 09:45:00,1.90177,1.90237,1.90076,1.90076,45000000.0
2007-12-20 09:50:00,1.90062,1.90084,1.90036,1.90066,44000000.0
2007-12-20 09:55:00,1.90073,1.9021,1.9005,1.9015,44000000.0
2007-12-20 10:00:00,1.90105,1.9019,1.9003,1.90091,44000000.0
2007-12-20 10:05:00,1.90085,1.90085,1.89972,1.89983,39000000.0
2007-12-20 10:10:00,1.89943,1.89954,1.89747,1.89747,37000000.0
2007-12-20 10:15:00,1.89754,1.89782,1.89671,1.89675,45000000.0
2007-12-20 10:20:00,1.89681,1.89753,1.8968,1.89718,36000000.0
2007-12-20 10:25:00,1.89711,1.89785,1.8965,1.89735,45000000.0
2007-12-20 10:30:00,1.89715,1.89747,1.89665,1.89742,38000000.0
2007-12-20 10:35:00,1.8974,1.8974,1.89685,1.89695,41000000.0
2007-12-20 10:40:00,1.89744,1.89809,1.89721,1.89809,40000000.0
2007-12-20 10:45:00,1.8979,1.89798,1.8962,1.89679,40000000.0
2007-12-20 10:50:00,1.89685,1.89728,1.89643,1.8972,44000000.0
2007-12-20 10:55:00,1.89711,1.89742,1.8952,1.89729,40000000.0
2007-12-20 11:00:00,1.8973,1.89776,1.89579,1.89666,44000000.0
2007-12-20 11:05:00,1.89652,1.89729,1.89638,1.89729,39000000.0
2007-12-20 11:10:00,1.89711,1.89749,1.89565,1.89743,47000000.0
2007-12-20 11:15:00,1.89752,1.89758,1.89704,1.89738,42000000.0
2007-12-20 11:20:00,1.89699,1.8984,1.89678,1.8984,38000000.0
2007-12-20 11:25:00,1.89827,1.89881,1.89825,1.89877,42000000.0
2007-12-20 11:30:00,1.89841,1.89841,1.89736,1.89777,43000000.0
2007-12-20 11:35:00,1.89756,1.8984,1.8973,1.89824,44000000.0
2007-12-20 11:40:00,1.89812,1.89813,1.89706,1.89706,47000000.0
2007-12-20 11:45:00,1.89689,1.89785,1.89689,1.89785,44000000.0
2007-12-20 11:50:00,1.89797,1.89799,1.89759,1.89765,44000000.0
2007-12-20 11:55:00,1.89761,1.89808,1.89732,1.89759,43000000.0
2007-12-20 12:00:00,1.89756,1.89801,1.89636,1.89652,43000000.0
2007-12-20 12:05:00,1.89666,1.89771,1.89666,1.89771,42000000.0
2007-12-20 12:10:00,1.89768,1.89769,1.89476,1.89526,40000000.0
2007-12-20 12:15:00,1.8951,1.89564,1.89501,1.8952,44000000.0
2007-12-20 12:20:00,1.8952,1.8952,1.89207,1.89479,39000000.0
2007-12-20 12:25:00,1.8946,1.89471,1.89416,1.89424,45000000.0
2007-12-20 12:30:00,1.89449,1.89461,1.89426,1.89459,39000000.0
2007-12-20 12:35:00,1.89465,1.89591,1.89454,1.89565,42000000.0
2007-12-20 12:40:00,1.89564,1.89575,1.89528,1.89562,41000000.0
2007-12-20 12:45:00,1.89573,1.89663,1.89558,1.8963,47000000.0
2007-12-20 12:50:00,1.89671,1.89722,1.89615,1.89645,41000000.0
2007-12-20 12:55:00,1.8965,1.89673,1.89613,1.89632,37000000.0
2007-12-20 13:00:00,1.89616,1.89616,1.89447,1.89447,38000000.0
2007-12-20 13:05:00,1.89414,1.89534,1.89358,1.89529,39000000.0
2007-12-20 13:10:00,1.89507,1.89519,1.894,1.89423,41000000.0
2007-12-20 13:15:00,1.89454,1.8954,1.89454,1.8952,43000000.0
2007-12-20 13:20:00,1.89526,1.89526,1.89384,1.89392,41000000.0
2007-12-20 13:25:00,1.89416,1.89421,1.89292,1.89366,67000000.0
2007-12-20 13:30:00,1.89363,1.89413,1.89347,1.89376,75000000.0
2007-12-20 13:35:00,1.89354,1.89416,1.89354,1.89406,84000000.0
2007-12-20 13:40:00,1.89391,1.89461,1.89202,1.89461,86000000.0
2007-12-20 13:45:00,1.89459,1.89539,1.89362,1.89415,104000000.0
2007-12-20 13:50:00,1.89394,1.89492,1.89394,1.89476,128000000.0
2007-12-20 13:55:00,1.89482,1.8949,1.89374,1.89404,124000000.0
2007-12-20 14:00:00,1.89432,1.89586,1.89432,1.89489,144000000.0
2007-12-20 14:05:00,1.89478,1.89509,1.8945,1.89507,144000000.0
2007-12-20 14:10:00,1.89501,1.89512,1.89432,1.89436,101000000.0
2007-12-20 14:15:00,1.89438,1.89589,1.89407,1.89581,145000000.0
2007-12-20 14:20:00,1.89563,1.89744,1.89521,1.89659,143000000.0
2007-12-20 14:25:00,1.89655,1.8981,1.89655,1.89744,118000000.0
2007-12-20 14:30:00,1.89754,1.89838,1.89693,1.89822,128000000.0
2007-12-20 14:35:00,1.89825,1.89844,1.89687,1.89687,165000000.0
2007-12-20 14:40:00,1.89678,1.89678,1.89566,1.89677,141000000.0
2007-12-20 14:45:00,1.89693,1.89778,1.89683,1.89776,104000000.0
2007-12-20 14:50:00,1.89767,1.89773,1.89696,1.89707,126000000.0
2007-12-20 14:55:00,1.897,1.89741,1.89654,1.89705,91000000.0
2007-12-20 15:00:00,1.89723,1.89877,1.89707,1.89852,131000000.0
2007-12-20 15:05:00,1.89844,1.89913,1.89822,1.89913,129000000.0
2007-12-20 15:10:00,1.89768,1.89896,1.89705,1.89756,160000000.0
2007-12-20 15:15:00,1.89689,1.89842,1.89689,1.89757,82000000.0
2007-12-20 15:20:00,1.8974,1.89805,1.89733,1.89783,110000000.0
2007-12-20 15:25:00,1.89802,1.89885,1.89454,1.89507,188000000.0
2007-12-20 15:30:00,1.89525,1.8992,1.89461,1.8984,208000000.0
2007-12-20 15:35:00,1.89861,1.90063,1.89861,1.90036,178000000.0
2007-12-20 15:40:00,1.90001,1.90045,1.89942,1.89978,180000000.0
2007-12-20 15:45:00,1.89922,1.89922,1.89809,1.89809,149000000.0
2007-12-20 15:50:00,1.89836,1.89856,1.89782,1.89787,112000000.0
2007-12-20 15:55:00,1.89753,1.89821,1.8973,1.89742,150000000.0
2007-12-20 16:00:00,1.89737,1.89737,1.89663,1.89705,200000000.0
2007-12-20 16:05:00,1.89705,1.89716,1.89541,1.8957,188000000.0
2007-12-20 16:10:00,1.89573,1.89656,1.89506,1.89521,169000000.0
2007-12-20 16:15:00,1.89524,1.8955,1.89389,1.89389,185000000.0
2007-12-20 16:20:00,1.89362,1.89385,1.89294,1.89304,231000000.0
2007-12-20 16:25:00,1.89306,1.89388,1.89261,1.89372,173000000.0
2007-12-20 16:30:00,1.89347,1.89395,1.89325,1.89346,183000000.0
2007-12-20 16:35:00,1.89352,1.89389,1.89325,1.89359,229000000.0
2007-12-20 16:40:00,1.89393,1.89473,1.8936,1.89446,218000000.0
2007-12-20 16:45:00,1.89456,1.89495,1.8943,1.8948,236000000.0
2007-12-20 16:50:00,1.89499,1.89502,1.89398,1.89399,142000000.0
2007-12-20 16:55:00,1.89357,1.89357,1.8917,1.8921,178000000.0
2007-12-20 17:00:00,1.89183,1.89286,1.89129,1.89181,176000000.0
2007-12-20 17:05:00,1.89196,1.89341,1.89196,1.89341,206000000.0
2007-12-20 17:10:00,1.89384,1.89418,1.89222,1.8924,165000000.0
2007-12-20 17:15:00,1.89239,1.89472,1.89239,1.89472,139000000.0
2007-12-20 17:20:00,1.89478,1.89539,1.89415,1.89516,140000000.0
2007-12-20 17:25:00,1.89488,1.89488,1.89374,1.89386,157000000.0
2007-12-20 17:30:00,1.894,1.89493,1.89332,1.89469,301000000.0
2007-12-20 17:35:00,1.89466,1.8947,1.8933,1.89335,233000000.0
2007-12-20 17:40:00,1.89315,1.89438,1.89295,1.89435,225000000.0
2007-12-20 17:45:00,1.89399,1.89466,1.89339,1.89407,303000000.0
2007-12-20 17:50:00,1.89387,1.89424,1.89347,1.89384,232000000.0
2007-12-20 17:55:00,1.89405,1.89525,1.89391,1.89459,196000000.0
2007-12-20 18:00:00,1.89461,1.89604,1.89461,1.89491,190000000.0
2007-12-20 18:05:00,1.89494,1.89494,1.89406,1.89465,196000000.0
2007-12-20 18:10:00,1.89467,1.89502,1.89457,1.89502,136000000.0
2007-12-20 18:15:00,1.895,1.89506,1.89362,1.89378,226000000.0
2007-12-20 18:20:00,1.89392,1.89413,1.89293,1.89341,228000000.0
2007-12-20 18:25:00,1.89297,1.8938,1.89249,1.89282,151000000.0
2007-12-20 18:30:00,1.89283,1.89334,1.89201,1.89233,194000000.0
2007-12-20 18:35:00,1.89295,1.89343,1.8926,1.89332,273000000.0
2007-12-20 18:40:00,1.8933,1.89381,1.89296,1.89296,232000000.0
2007-12-20 18:45:00,1.89289,1.89472,1.89283,1.89472,216000000.0
2007-12-20 18:50:00,1.89495,1.89566,1.89466,1.89566,129000000.0
2007-12-20 18:55:00,1.89597,1.89676,1.89593,1.89631,98000000.0
2007-12-20 19:00:00,1.89677,1.89703,1.89578,1.89583,129000000.0
2007-12-20 19:05:00,1.89592,1.89677,1.89589,1.89664,232000000.0
2007-12-20 19:10:00,1.89653,1.89663,1.89622,1.89646,148000000.0
2007-12-20 19:15:00,1.89665,1.89701,1.8961,1.89663,123000000.0
2007-12-20 19:20:00,1.89674,1.89704,1.8951,1.8951,120000000.0
2007-12-20 19:25:00,1.89509,1.89548,1.89495,1.8951,216000000.0
2007-12-20 19:30:00,1.89543,1.89596,1.8953,1.89564,154000000.0
2007-12-20 19:35:00,1.89549,1.89553,1.8948,1.89511,91000000.0
2007-12-20 19:40:00,1.89488,1.89497,1.89438,1.89481,94000000.0
2007-12-20 19:45:00,1.89474,1.8954,1.89428,1.89538,118000000.0
2007-12-20 19:50:00,1.89551,1.89551,1.89385,1.89392,93000000.0
2007-12-20 19:55:00,1.89428,1.89433,1.89384,1.89414,106000000.0
2007-12-20 20:00:00,1.89413,1.89476,1.89377,1.89377,101000000.0
2007-12-20 20:05:00,1.89376,1.89432,1.89307,1.89307,97000000.0
2007-12-20 20:10:00,1.89303,1.89334,1.8928,1.89334,65000000.0
2007-12-20 20:15:00,1.89336,1.89344,1.89217,1.89217,67000000.0
2007-12-20 20:20:00,1.89208,1.89246,1.8917,1.89221,56000000.0
2007-12-20 20:25:00,1.89226,1.89298,1.89226,1.89246,76000000.0
2007-12-20 20:30:00,1.89254,1.89262,1.89209,1.89225,106000000.0
2007-12-20 20:35:00,1.89225,1.89238,1.89145,1.89177,60000000.0
2007-12-20 20:40:00,1.89181,1.89205,1.89078,1.89145,49000000.0
2007-12-20 20:45:00,1.89127,1.89213,1.89127,1.89212,61000000.0
2007-12-20 20:50:00,1.8921,1.89256,1.89051,1.89066,58000000.0
2007-12-20 20:55:00,1.89075,1.89105,1.8905,1.891,56000000.0
2007-12-20 21:00:00,1.89093,1.89123,1.89073,1.89103,55000000.0
2007-12-20 21:05:00,1.89076,1.89078,1.89034,1.89052,46000000.0
2007-12-20 21:10:00,1.89066,1.89108,1.8889,1.88953,37000000.0
2007-12-20 21:15:00,1.88998,1.89022,1.88936,1.88981,42000000.0
2007-12-20 21:20:00,1.88985,1.8899,1.88855,1.88855,45000000.0
2007-12-20 21:25:00,1.88877,1.88953,1.88877,1.88901,88000000.0
2007-12-20 21:30:00,1.88909,1.8894,1.88871,1.88902,41000000.0
2007-12-20 21:35:00,1.88906,1.89017,1.88906,1.89017,77000000.0
2007-12-20 21:40:00,1.89017,1.89037,1.88936,1.8896,61000000.0
2007-12-20 21:45:00,1.89015,1.89081,1.88929,1.88939,47000000.0
2007-12-20 21:50:00,1.88942,1.8896,1.88714,1.88714,45000000.0
2007-12-20 21:55:00,1.88748,1.8889,1.88748,1.88753,72000000.0
2007-12-20 22:00:00,1.88822,1.88826,1.88696,1.88777,86000000.0
2007-12-20 22:05:00,1.88787,1.88787,1.88706,1.88783,82000000.0
2007-12-20 22:10:00,1.88791,1.88791,1.88641,1.88641,57000000.0
2007-12-20 22:15:00,1.88679,1.88799,1.88679,1.88788,51000000.0
2007-12-20 22:20:00,1.88784,1.88816,1.88699,1.88705,54000000.0
2007-12-20 22:25:00,1.88716,1.88821,1.88716,1.88752,43000000.0
2007-12-20 22:30:00,1.88742,1.88786,1.88655,1.88688,125000000.0
2007-12-20 22:35:00,1.88672,1.88676,1.88638,1.88665,88000000.0
2007-12-20 22:40:00,1.8865,1.88666,1.88615,1.88648,53000000.0
2007-12-20 22:45:00,1.8865,1.88722,1.88633,1.88714,60000000.0
2007-12-20 22:50:00,1.88689,1.88728,1.88447,1.88452,51000000.0
2007-12-20 22:55:00,1.88476,1.88547,1.88476,1.88528,40000000.0
2007-12-20 23:00:00,1.88546,1.8857,1.88521,1.88539,49000000.0
2007-12-20 23:05:00,1.88531,1.88567,1.88525,1.88525,49000000.0
2007-12-20 23:10:00,1.88528,1.88552,1.88509,1.88522,40000000.0
2007-12-20 23:15:00,1.88461,1.88507,1.88453,1.88502,46000000.0
2007-12-20 23:20:00,1.88489,1.8856,1.88489,1.88547,38000000.0
2007-12-20 23:25:00,1.88553,1.88597,1.88529,1.88597,56000000.0
2007-12-20 23:30:00,1.88604,1.88653,1.88581,1.88603,56000000.0
2007-12-20 23:35:00,1.88609,1.88728,1.88609,1.88692,48000000.0
2007-12-20 23:40:00,1.88714,1.8873,1.88667,1.88667,64000000.0
2007-12-20 23:45:00,1.88285,1.88473,1.88256,1.8845,43000000.0
2007-12-20 23:50:00,1.88458,1.88616,1.88428,1.88497,42000000.0
2007-12-20 23:55:00,1.88486,1.88582,1.88486,1.88521,72000000.0
2007-12-21 00:00:00,1.88512,1.8854,1.88331,1.88379,46000000.0
2007-12-21 00:05:00,1.88406,1.88406,1.88023,1.88025,43000000.0
2007-12-21 00:10:00,1.87983,1.88112,1.87933,1.88112,58000000.0
2007-12-21 00:15:00,1.88112,1.88141,1.87977,1.88041,42000000.0
2007-12-21 00:20:00,1.88005,1.88005,1.8785,1.87908,36000000.0
2007-12-21 00:25:00,1.87932,1.88024,1.87644,1.87644,46000000.0
2007-12-21 00:30:00,1.87656,1.87756,1.87633,1.87756,53000000.0
2007-12-21 00:35:00,1.87768,1.87768,1.87445,1.87516,38000000.0
2007-12-21 00:40:00,1.87508,1.87709,1.87508,1.8769,39000000.0
2007-12-21 00:45:00,1.87694,1.87769,1.87686,1.87769,51000000.0
2007-12-21 00:50:00,1.878,1.87897,1.87798,1.8787,46000000.0
2007-12-21 00:55:00,1.87879,1.87883,1.87837,1.8788,43000000.0
2007-12-21 01:00:00,1.87914,1.88038,1.87884,1.88018,54000000.0
2007-12-21 01:05:00,1.88032,1.88179,1.87994,1.88179,43000000.0
2007-12-21 01:10:00,1.8818,1.88188,1.88133,1.88136,39000000.0
2007-12-21 01:15:00,1.88124,1.88206,1.88124,1.88177,46000000.0
2007-12-21 01:20:00,1.88204,1.88244,1.88152,1.88244,42000000.0
2007-12-21 01:25:00,1.88213,1.88216,1.88136,1.8817,57000000.0
2007-12-21 01:30:00,1.88123,1.88229,1.88097,1.88181,71000000.0
2007-12-21 01:35:00,1.88207,1.8835,1.88198,1.8835,48000000.0
2007-12-21 01:40:00,1.8834,1.88366,1.88281,1.88322,40000000.0
2007-12-21 01:45:00,1.88335,1.88367,1.88245,1.88245,43000000.0
2007-12-21 01:50:00,1.88231,1.8826,1.88172,1.88172,55000000.0
2007-12-21 01:55:00,1.88194,1.88242,1.88194,1.88213,59000000.0
2007-12-21 02:00:00,1.88192,1.88301,1.88081,1.88107,36000000.0
2007-12-21 02:05:00,1.88133,1.88245,1.88133,1.88218,41000000.0
2007-12-21 02:10:00,1.88212,1.88213,1.88157,1.88207,32000000.0
2007-12-21 02:15:00,1.88216,1.88228,1.88131,1.88164,43000000.0
2007-12-21 02:20:00,1.88201,1.8825,1.88009,1.8825,36000000.0
2007-12-21 02:25:00,1.8823,1.88262,1.88203,1.88236,35000000.0
2007-12-21 02:30:00,1.88248,1.88438,1.88248,1.88408,29000000.0
2007-12-21 02:35:00,1.88392,1.88398,1.88273,1.88273,37000000.0
2007-12-21 02:40:00,1.8826,1.8832,1.88123,1.8816,36000000.0
2007-12-21 02:45:00,1.88123,1.88127,1.87819,1.87861,40000000.0
2007-12-21 02:50:00,1.87909,1.88053,1.87897,1.87994,37000000.0
2007-12-21 02:55:00,1.88003,1.88062,1.87981,1.88062,39000000.0
2007-12-21 03:00:00,1.88077,1.88142,1.87935,1.88142,36000000.0
2007-12-21 03:05:00,1.88142,1.88146,1.88062,1.88116,32000000.0
2007-12-21 03:10:00,1.881,1.881,1.88034,1.88038,39000000.0
2007-12-21 03:15:00,1.88048,1.88065,1.87938,1.88041,32000000.0
2007-12-21 03:20:00,1.88046,1.88046,1.87907,1.87924,30000000.0
2007-12-21 03:25:00,1.87928,1.88022,1.87868,1.88017,41000000.0
2007-12-21 03:30:00,1.8801,1.88169,1.87977,1.88169,32000000.0
2007-12-21 03:35:00,1.88162,1.88176,1.88118,1.88129,41000000.0
2007-12-21 03:40:00,1.88135,1.88156,1.8807,1.88095,32000000.0
2007-12-21 03:45:00,1.88091,1.88224,1.88062,1.88224,36000000.0
2007-12-21 03:50:00,1.88223,1.88282,1.88124,1.88128,32000000.0
2007-12-21 03:55:00,1.88121,1.88121,1.88052,1.88052,36000000.0
2007-12-21 04:00:00,1.88073,1.88093,1.87908,1.87908,41000000.0
2007-12-21 04:05:00,1.87924,1.88031,1.87727,1.88014,43000000.0
2007-12-21 04:10:00,1.88024,1.88057,1.87952,1.88005,40000000.0
2007-12-21 04:15:00,1.87995,1.88004,1.87929,1.8793,34000000.0
2007-12-21 04:20:00,1.87938,1.8801,1.87924,1.88009,43000000.0
2007-12-21 04:25:00,1.88009,1.88017,1.87967,1.87999,41000000.0
2007-12-21 04:30:00,1.87981,1.88062,1.87936,1.88055,43000000.0
2007-12-21 04:35:00,1.88082,1.88082,1.8795,1.87965,44000000.0
2007-12-21 04:40:00,1.8796,1.87982,1.87928,1.87965,41000000.0
2007-12-21 04:45:00,1.87947,1.87947,1.87828,1.87839,43000000.0
2007-12-21 04:50:00,1.87824,1.87832,1.87779,1.87827,42000000.0
2007-12-21 04:55:00,1.87833,1.87901,1.87803,1.87889,39000000.0
2007-12-21 05:00:00,1.87854,1.87914,1.87837,1.87914,35000000.0
2007-12-21 05:05:00,1.879,1.87919,1.87833,1.87863,40000000.0
2007-12-21 05:10:00,1.87866,1.87875,1.87785,1.87798,38000000.0
2007-12-21 05:15:00,1.87812,1.8787,1.87812,1.87861,40000000.0
2007-12-21 05:20:00,1.87853,1.87936,1.87835,1.87926,41000000.0
2007-12-21 05:25:00,1.87915,1.87948,1.87892,1.87947,38000000.0
2007-12-21 05:30:00,1.87995,1.88071,1.87995,1.88057,34000000.0
2007-12-21 05:35:00,1.88057,1.88057,1.87984,1.87993,39000000.0
2007-12-21 05:40:00,1.87993,1.88026,1.87966,1.88026,35000000.0
2007-12-21 05:45:00,1.88036,1.88106,1.88015,1.88051,41000000.0
2007-12-21 05:50:00,1.88108,1.88132,1.88062,1.88132,42000000.0
2007-12-21 05:55:00,1.8814,1.8814,1.8809,1.88112,42000000.0
2007-12-21 06:00:00,1.88088,1.8812,1.88047,1.88104,37000000.0
2007-12-21 06:05:00,1.88124,1.8817,1.88102,1.8817,36000000.0
2007-12-21 06:10:00,1.8816,1.88213,1.88159,1.88169,42000000.0
2007-12-21 06:15:00,1.88168,1.88168,1.8797,1.88017,40000000.0
2007-12-21 06:20:00,1.88009,1.88107,1.87896,1.881,44000000.0
2007-12-21 06:25:00,1.88115,1.88155,1.88081,1.88155,45000000.0
2007-12-21 06:30:00,1.88164,1.88164,1.8812,1.88128,36000000.0
2007-12-21 06:35:00,1.88119,1.88173,1.88119,1.8814,49000000.0
2007-12-21 06:40:00,1.88142,1.88194,1.88109,1.88193,42000000.0
2007-12-21 06:45:00,1.88199,1.88218,1.88105,1.88195,41000000.0
2007-12-21 06:50:00,1.88215,1.88229,1.88173,1.88193,43000000.0
2007-12-21 06:55:00,1.88209,1.88233,1.8815,1.882,36000000.0
2007-12-21 07:00:00,1.88225,1.8839,1.88225,1.88389,38000000.0
2007-12-21 07:05:00,1.88378,1.88403,1.88248,1.88258,50000000.0
2007-12-21 07:10:00,1.8825,1.88309,1.8825,1.88287,39000000.0
2007-12-21 07:15:00,1.8827,1.8827,1.88194,1.88195,45000000.0
2007-12-21 07:20:00,1.88171,1.88255,1.88152,1.88216,46000000.0
2007-12-21 07:25:00,1.88224,1.88298,1.88206,1.88298,37000000.0
2007-12-21 07:30:00,1.88286,1.88312,1.88276,1.8829,43000000.0
2007-12-21 07:35:00,1.88307,1.88344,1.8827,1.88344,40000000.0
2007-12-21 07:40:00,1.88318,1.88336,1.88254,1.88254,42000000.0
2007-12-21 07:45:00,1.88241,1.88241,1.88133,1.88159,40000000.0
2007-12-21 07:50:00,1.88168,1.88228,1.88105,1.88105,45000000.0
2007-12-21 07:55:00,1.88112,1.88117,1.87977,1.88037,39000000.0
2007-12-21 08:00:00,1.88002,1.88063,1.87985,1.88048,41000000.0
2007-12-21 08:05:00,1.88065,1.88147,1.88026,1.88147,36000000.0
2007-12-21 08:10:00,1.88146,1.8829,1.88117,1.88287,40000000.0
2007-12-21 08:15:00,1.88265,1.8832,1.8821,1.88316,42000000.0
2007-12-21 08:20:00,1.88314,1.88352,1.88258,1.88258,38000000.0
2007-12-21 08:25:00,1.88241,1.88303,1.88075,1.88303,42000000.0
2007-12-21 08:30:00,1.88309,1.8834,1.88176,1.88327,41000000.0
2007-12-21 08:35:00,1.88355,1.88494,1.88339,1.88494,47000000.0
2007-12-21 08:40:00,1.88479,1.88519,1.8846,1.88513,47000000.0
2007-12-21 08:45:00,1.88507,1.88572,1.8837,1.88482,44000000.0
2007-12-21 08:50:00,1.88496,1.88528,1.88461,1.8849,40000000.0
2007-12-21 08:55:00,1.88508,1.88573,1.88362,1.88439,37000000.0
2007-12-21 09:00:00,1.88427,1.88564,1.88351,1.88564,41000000.0
2007-12-21 09:05:00,1.8856,1.88576,1.88465,1.88468,44000000.0
2007-12-21 09:10:00,1.88351,1.88354,1.88241,1.88261,44000000.0
2007-12-21 09:15:00,1.88249,1.88249,1.87917,1.8807,41000000.0
2007-12-21 09:20:00,1.88113,1.88432,1.88113,1.88418,38000000.0
2007-12-21 09:25:00,1.88422,1.88456,1.88303,1.88319,46000000.0
2007-12-21 09:30:00,1.88314,1.88357,1.88295,1.88312,36000000.0
2007-12-21 09:35:00,1.88334,1.88378,1.88042,1.8835,47000000.0
2007-12-21 09:40:00,1.88342,1.88374,1.88317,1.88335,46000000.0
2007-12-21 09:45:00,1.88344,1.88371,1.88241,1.88269,45000000.0
2007-12-21 09:50:00,1.8827,1.88285,1.88211,1.88215,44000000.0
2007-12-21 09:55:00,1.88233,1.88233,1.88171,1.88185,44000000.0
2007-12-21 10:00:00,1.88235,1.88249,1.88135,1.88194,44000000.0
2007-12-21 10:05:00,1.88222,1.88236,1.88064,1.88169,39000000.0
2007-12-21 10:10:00,1.88174,1.88213,1.88129,1.88129,37000000.0
2007-12-21 10:15:00,1.88138,1.88168,1.88093,1.88144,45000000.0
2007-12-21 10:20:00,1.88149,1.88149,1.88052,1.88071,36000000.0
2007-12-21 10:25:00,1.8806,1.8806,1.87919,1.88051,45000000.0
2007-12-21 10:30:00,1.8806,1.88139,1.8806,1.88088,38000000.0
2007-12-21 10:35:00,1.88069,1.88121,1.88037,1.88108,41000000.0
2007-12-21 10:40:00,1.8811,1.88115,1.87957,1.87957,40000000.0
2007-12-21 10:45:00,1.87935,1.88035,1.87929,1.88015,40000000.0
2007-12-21 10:50:00,1.88025,1.88063,1.87992,1.88026,44000000.0
2007-12-21 10:55:00,1.87995,1.8809,1.87856,1.88072,40000000.0
2007-12-21 11:00:00,1.88059,1.88078,1.87921,1.88041,44000000.0
2007-12-21 11:05:00,1.88047,1.88087,1.88031,1.88056,39000000.0
2007-12-21 11:10:00,1.88064,1.88095,1.87947,1.88028,47000000.0
2007-12-21 11:15:00,1.88014,1.88014,1.87788,1.87803,42000000.0
2007-12-21 11:20:00,1.87801,1.87974,1.87795,1.87944,38000000.0
2007-12-21 11:25:00,1.87941,1.87945,1.87806,1.87863,42000000.0
2007-12-21 11:30:00,1.87911,1.87915,1.87748,1.87781,43000000.0
2007-12-21 11:35:00,1.87806,1.87866,1.87806,1.87862,44000000.0
2007-12-21 11:40:00,1.87864,1.87911,1.87864,1.87911,47000000.0
2007-12-21 11:45:00,1.8792,1.87931,1.87877,1.87926,44000000.0
2007-12-21 11:50:00,1.87915,1.87915,1.87793,1.87808,44000000.0
2007-12-21 11:55:00,1.87783,1.87816,1.87644,1.87644,43000000.0
2007-12-21 12:00:00,1.87641,1.8769,1.87547,1.8755,43000000.0
2007-12-21 12:05:00,1.87557,1.87577,1.87415,1.87449,42000000.0
2007-12-21 12:10:00,1.87391,1.87427,1.8729,1.87365,40000000.0
2007-12-21 12:15:00,1.87359,1.87378,1.87334,1.87341,44000000.0
2007-12-21 12:20:00,1.8735,1.87407,1.87192,1.87384,39000000.0
2007-12-21 12:25:00,1.87402,1.8746,1.87377,1.87405,45000000.0
2007-12-21 12:30:00,1.87462,1.87491,1.87396,1.87396,39000000.0
2007-12-21 12:35:00,1.87389,1.87389,1.87255,1.87293,42000000.0
2007-12-21 12:40:00,1.87281,1.87355,1.87281,1.8734,41000000.0
2007-12-21 12:45:00,1.8735,1.87583,1.87325,1.87483,47000000.0
2007-12-21 12:50:00,1.87511,1.8759,1.87408,1.87585,41000000.0
2007-12-21 12:55:00,1.8759,1.8759,1.87409,1.87432,37000000.0
2007-12-21 13:00:00,1.87474,1.87535,1.8745,1.87496,38000000.0
2007-12-21 13:05:00,1.87495,1.87502,1.87249,1.87407,39000000.0
2007-12-21 13:10:00,1.87411,1.87594,1.87351,1.87594,41000000.0
2007-12-21 13:15:00,1.87622,1.87702,1.8755,1.87665,43000000.0
2007-12-21 13:20:00,1.87694,1.87752,1.87615,1.87633,41000000.0
2007-12-21 13:25:00,1.87633,1.87638,1.87506,1.87554,67000000.0
2007-12-21 13:30:00,1.87565,1.87569,1.87515,1.87551,75000000.0
2007-12-21 13:35:00,1.87549,1.87584,1.87455,1.87538,84000000.0
2007-12-21 13:40:00,1.87558,1.87692,1.87509,1.87692,86000000.0
2007-12-21 13:45:00,1.87667,1.87702,1.87564,1.87592,104000000.0
2007-12-21 13:50:00,1.87604,1.87608,1.87522,1.87594,128000000.0
2007-12-21 13:55:00,1.87583,1.8764,1.87545,1.87599,124000000.0
2007-12-21 14:00:00,1.87597,1.87658,1.87568,1.87658,144000000.0
2007-12-21 14:05:00,1.87653,1.87677,1.87526,1.87664,144000000.0
2007-12-21 14:10:00,1.87629,1.8763,1.87496,1.87562,101000000.0
2007-12-21 14:15:00,1.87565,1.87757,1.87379,1.87744,145000000.0
2007-12-21 14:20:00,1.87733,1.87746,1.87616,1.8771,143000000.0
2007-12-21 14:25:00,1.87709,1.87709,1.87576,1.87641,118000000.0
2007-12-21 14:30:00,1.87628,1.87628,1.87562,1.87574,128000000.0
2007-12-21 14:35:00,1.87593,1.87698,1.87593,1.87687,165000000.0
2007-12-21 14:40:00,1.87681,1.87686,1.87647,1.87678,141000000.0
2007-12-21 14:45:00,1.87676,1.87683,1.87587,1.87621,104000000.0
2007-12-21 14:50:00,1.87608,1.87612,1.87548,1.87555,126000000.0
2007-12-21 14:55:00,1.87532,1.87604,1.87511,1.87594,91000000.0
2007-12-21 15:00:00,1.87598,1.87642,1.87582,1.87625,131000000.0
2007-12-21 15:05:00,1.87584,1.87788,1.87543,1.87788,129000000.0
2007-12-21 15:10:00,1.87794,1.87825,1.87637,1.87733,160000000.0
2007-12-21 15:15:00,1.87744,1.87744,1.8764,1.87671,82000000.0
2007-12-21 15:20:00,1.8765,1.87669,1.876,1.8761,110000000.0
2007-12-21 15:25:00,1.87606,1.87686,1.874,1.874,188000000.0
2007-12-21 15:30:00,1.87425,1.87715,1.87425,1.87585,208000000.0
2007-12-21 15:35:00,1.87563,1.87658,1.87519,1.87602,178000000.0
2007-12-21 15:40:00,1.87598,1.87617,1.87508,1.87597,180000000.0
2007-12-21 15:45:00,1.87621,1.8779,1.87621,1.87743,149000000.0
2007-12-21 15:50:00,1.8779,1.87834,1.87593,1.87668,112000000.0
2007-12-21 15:55:00,1.87675,1.87698,1.87614,1.87669,150000000.0
2007-12-21 16:00:00,1.87651,1.87705,1.87541,1.87541,200000000.0
2007-12-21 16:05:00,1.87439,1.87554,1.87438,1.8747,188000000.0
2007-12-21 16:10:00,1.87471,1.87516,1.87438,1.87438,169000000.0
2007-12-21 16:15:00,1.87421,1.87465,1.87393,1.87462,185000000.0
2007-12-21 16:20:00,1.87464,1.87498,1.87464,1.87479,231000000.0
2007-12-21 16:25:00,1.87478,1.87538,1.87447,1.87523,173000000.0
2007-12-21 16:30:00,1.87516,1.87579,1.87494,1.87553,183000000.0
2007-12-21 16:35:00,1.87535,1.87551,1.87522,1.87542,229000000.0
2007-12-21 16:40:00,1.87534,1.87556,1.87479,1.87481,218000000.0
2007-12-21 16:45:00,1.8747,1.87481,1.87372,1.87372,236000000.0
2007-12-21 16:50:00,1.87375,1.87439,1.87347,1.87412,142000000.0
2007-12-21 16:55:00,1.87423,1.87663,1.87423,1.87663,178000000.0
2007-12-21 17:00:00,1.87625,1.8764,1.87487,1.87557,176000000.0
2007-12-21 17:05:00,1.87532,1.87609,1.87505,1.87541,206000000.0
2007-12-21 17:10:00,1.87556,1.87616,1.8752,1.87561,165000000.0
2007-12-21 17:15:00,1.87571,1.87625,1.87555,1.87577,139000000.0
2007-12-21 17:20:00,1.8756,1.87565,1.87513,1.8752,140000000.0
2007-12-21 17:25:00,1.87546,1.87584,1.87524,1.87564,157000000.0
2007-12-21 17:30:00,1.87547,1.87617,1.87509,1.87583,301000000.0
2007-12-21 17:35:00,1.8756,1.87562,1.87358,1.87358,233000000.0
2007-12-21 17:40:00,1.87354,1.87472,1.87348,1.87472,225000000.0
2007-12-21 17:45:00,1.87472,1.87472,1.87365,1.87365,303000000.0
2007-12-21 17:50:00,1.87337,1.87424,1.87291,1.87309,232000000.0
2007-12-21 17:55:00,1.87295,1.87311,1.87148,1.87152,196000000.0
2007-12-21 18:00:00,1.87192,1.87409,1.8718,1.87409,190000000.0
2007-12-21 18:05:00,1.87405,1.87577,1.87339,1.87486,196000000.0
2007-12-21 18:10:00,1.87514,1.87582,1.87451,1.87469,136000000.0
2007-12-21 18:15:00,1.87471,1.87487,1.87395,1.8745,226000000.0
2007-12-21 18:20:00,1.87454,1.8748,1.87431,1.87469,228000000.0
2007-12-21 18:25:00,1.87462,1.87546,1.8743,1.87546,151000000.0
2007-12-21 18:30:00,1.87548,1.87548,1.87414,1.87414,194000000.0
2007-12-21 18:35:00,1.87385,1.87449,1.87355,1.87435,273000000.0
2007-12-21 18:40:00,1.87432,1.87447,1.87341,1.87384,232000000.0
2007-12-21 18:45:00,1.87384,1.87503,1.87366,1.87503,216000000.0
2007-12-21 18:50:00,1.87509,1.87743,1.87498,1.8768,129000000.0
2007-12-21 18:55:00,1.87715,1.87787,1.87715,1.87777,98000000.0
2007-12-21 19:00:00,1.87787,1.87791,1.87746,1.87791,129000000.0
2007-12-21 19:05:00,1.87785,1.87785,1.8762,1.87639,232000000.0
2007-12-21 19:10:00,1.87617,1.883,1.87585,1.883,148000000.0
2007-12-21 19:15:00,1.88407,1.88407,1.88189,1.88236,123000000.0
2007-12-21 19:20:00,1.88247,1.88293,1.88222,1.88237,120000000.0
2007-12-21 19:25:00,1.88273,1.88421,1.88263,1.88374,216000000.0
2007-12-21 19:30:00,1.88358,1.88358,1.88091,1.88102,154000000.0
2007-12-21 19:35:00,1.88088,1.88126,1.88052,1.88075,91000000.0
2007-12-21 19:40:00,1.88073,1.88103,1.88054,1.8809,94000000.0
2007-12-21 19:45:00,1.88111,1.88116,1.87979,1.88017,118000000.0
2007-12-21 19:50:00,1.88019,1.88019,1.87971,1.87991,93000000.0
2007-12-21 19:55:00,1.87968,1.8799,1.87933,1.87939,106000000.0
2007-12-21 20:00:00,1.87977,1.87989,1.87865,1.87865,101000000.0
2007-12-21 20:05:00,1.87855,1.87927,1.87855,1.87872,97000000.0
2007-12-21 20:10:00,1.87876,1.87993,1.87876,1.87992,65000000.0
2007-12-21 20:15:00,1.87945,1.87968,1.87901,1.8793,70000000.0
2007-12-21 20:20:00,1.87928,1.87933,1.87869,1.879,56000000.0
2007-12-21 20:25:00,1.87902,1.87983,1.87853,1.87973,76000000.0
2007-12-21 20:30:00,1.87993,1.8801,1.87946,1.87947,106000000.0
2007-12-21 20:35:00,1.87955,1.87992,1.87947,1.87952,60000000.0
2007-12-21 20:40:00,1.87978,1.88033,1.87969,1.88033,49000000.0
2007-12-21 20:45:00,1.88031,1.88071,1.87938,1.88069,61000000.0
2007-12-21 20:50:00,1.88008,1.88049,1.879,1.87984,58000000.0
2007-12-21 20:55:00,1.87956,1.88073,1.87912,1.87948,56000000.0
2007-12-21 21:00:00,1.87992,1.88162,1.87992,1.88065,55000000.0
2007-12-21 21:05:00,1.88031,1.8804,1.87988,1.87992,46000000.0
2007-12-21 21:10:00,1.87988,1.88027,1.87795,1.87973,32000000.0
2007-12-21 21:15:00,1.8799,1.8805,1.87966,1.88044,42000000.0
2007-12-21 21:20:00,1.88062,1.88099,1.88047,1.88051,45000000.0
2007-12-21 21:25:00,1.88105,1.88138,1.88052,1.88075,88000000.0
2007-12-21 21:30:00,1.88051,1.88151,1.8805,1.88128,41000000.0
2007-12-21 21:35:00,1.88121,1.88131,1.87841,1.88112,77000000.0
2007-12-21 21:40:00,1.88103,1.88114,1.88064,1.88076,61000000.0
2007-12-21 21:45:00,1.88068,1.88081,1.8798,1.88014,47000000.0
2007-12-21 21:50:00,1.88,1.88071,1.87984,1.88069,45000000.0
2007-12-21 21:55:00,1.8805,1.88117,1.88002,1.88002,72000000.0
2007-12-21 22:00:00,1.88021,1.88025,1.8779,1.87805,86000000.0
2007-12-21 22:05:00,1.878,1.87838,1.87739,1.87798,82000000.0
2007-12-21 22:10:00,1.87813,1.87821,1.87773,1.87774,57000000.0
2007-12-21 22:15:00,1.87727,1.8818,1.87725,1.87815,44000000.0
2007-12-21 22:20:00,1.8781,1.87828,1.87764,1.87773,54000000.0
2007-12-21 22:25:00,1.87768,1.87788,1.87721,1.87774,43000000.0
2007-12-21 22:30:00,1.8779,1.87808,1.87743,1.87789,125000000.0
2007-12-21 22:35:00,1.87827,1.8827,1.87827,1.87867,75000000.0
2007-12-21 22:40:00,1.87879,1.87894,1.87842,1.87842,53000000.0
2007-12-21 22:45:00,1.87833,1.87848,1.87794,1.87835,60000000.0
2007-12-21 22:50:00,1.87863,1.87921,1.8782,1.8784,51000000.0
2007-12-21 22:55:00,1.87837,1.87893,1.87827,1.87856,40000000.0
2007-12-21 23:00:00,1.87854,1.88057,1.87832,1.87891,49000000.0
2007-12-21 23:05:00,1.8789,1.88028,1.8789,1.87981,49000000.0
2007-12-21 23:10:00,1.87984,1.88094,1.87941,1.88074,40000000.0
2007-12-21 23:15:00,1.8808,1.88112,1.88015,1.88044,46000000.0
2007-12-21 23:20:00,1.88033,1.8811,1.87937,1.87945,38000000.0
2007-12-21 23:25:00,1.87959,1.8802,1.87956,1.8802,56000000.0
2007-12-21 23:30:00,1.8807,1.88219,1.88016,1.88219,56000000.0
2007-12-21 23:35:00,1.88129,1.88266,1.88079,1.88225,48000000.0
2007-12-21 23:40:00,1.88241,1.88316,1.88241,1.88308,64000000.0
2007-12-21 23:45:00,1.88288,1.88372,1.88288,1.8834,43000000.0
2007-12-21 23:50:00,1.88323,1.88336,1.88285,1.88289,42000000.0
2007-12-21 23:55:00,1.88264,1.8832,1.88155,1.88174,72000000.0
2007-12-24 00:00:00,1.88205,1.88205,1.88032,1.88065,46000000.0
2007-12-24 00:05:00,1.88142,1.88151,1.87945,1.87958,43000000.0
2007-12-24 00:10:00,1.87977,1.88073,1.87887,1.87898,58000000.0
2007-12-24 00:15:00,1.87874,1.87974,1.87874,1.87967,42000000.0
2007-12-24 00:20:00,1.87951,1.8796,1.8781,1.87843,43000000.0
2007-12-24 00:25:00,1.87908,1.8798,1.87865,1.8797,41000000.0
2007-12-24 00:30:00,1.87984,1.8808,1.87901,1.88077,53000000.0
2007-12-24 00:35:00,1.8786,1.88141,1.8773,1.8773,40000000.0
2007-12-24 00:40:00,1.88127,1.8823,1.88024,1.88217,39000000.0
2007-12-24 00:45:00,1.8769,1.88212,1.8769,1.88033,45000000.0
2007-12-24 00:50:00,1.88028,1.88039,1.87973,1.8798,46000000.0
2007-12-24 00:55:00,1.87978,1.8801,1.8793,1.8801,45000000.0
2007-12-24 01:00:00,1.8824,1.8824,1.87907,1.87913,54000000.0
2007-12-24 01:05:00,1.87921,1.88016,1.87895,1.88006,43000000.0
2007-12-24 01:10:00,1.88024,1.88055,1.87995,1.88017,44000000.0
2007-12-24 01:15:00,1.87965,1.87984,1.87868,1.87879,46000000.0
2007-12-24 01:20:00,1.87898,1.8796,1.87697,1.87798,42000000.0
2007-12-24 01:25:00,1.87828,1.87892,1.87815,1.87878,57000000.0
2007-12-24 01:30:00,1.87869,1.87885,1.87699,1.87792,71000000.0
2007-12-24 01:35:00,1.87843,1.87843,1.87681,1.87681,48000000.0
2007-12-24 01:40:00,1.87686,1.87692,1.87574,1.87669,40000000.0
2007-12-24 01:45:00,1.87654,1.87738,1.87654,1.87708,43000000.0
2007-12-24 01:50:00,1.87712,1.87902,1.87712,1.87902,55000000.0
2007-12-24 01:55:00,1.87887,1.87987,1.8786,1.87982,59000000.0
2007-12-24 02:00:00,1.87999,1.88099,1.87874,1.87998,35000000.0
2007-12-24 02:05:00,1.87979,1.88045,1.87979,1.87987,34000000.0
2007-12-24 02:10:00,1.87969,1.88042,1.87938,1.88007,32000000.0
2007-12-24 02:15:00,1.87989,1.87989,1.87922,1.8795,39000000.0
2007-12-24 02:20:00,1.87929,1.88019,1.87923,1.8801,35000000.0
2007-12-24 02:25:00,1.88013,1.88017,1.87849,1.88007,34000000.0
2007-12-24 02:30:00,1.88003,1.8808,1.87975,1.88015,27000000.0
2007-12-24 02:35:00,1.88063,1.88236,1.88063,1.88201,33000000.0
2007-12-24 02:40:00,1.88205,1.88217,1.88075,1.88086,35000000.0
2007-12-24 02:45:00,1.88059,1.881,1.88031,1.88087,39000000.0
2007-12-24 02:50:00,1.88104,1.88143,1.8809,1.88122,30000000.0
2007-12-24 02:55:00,1.88173,1.8832,1.88162,1.8829,29000000.0
2007-12-24 03:00:00,1.88288,1.88315,1.88217,1.88239,31000000.0
2007-12-24 03:05:00,1.88234,1.88242,1.88198,1.88242,31000000.0
2007-12-24 03:10:00,1.88236,1.88306,1.88236,1.88269,37000000.0
2007-12-24 03:15:00,1.88255,1.88345,1.88255,1.88289,32000000.0
2007-12-24 03:20:00,1.88296,1.88296,1.88226,1.88253,26000000.0
2007-12-24 03:25:00,1.88251,1.88339,1.88195,1.88274,38000000.0
2007-12-24 03:30:00,1.88278,1.88323,1.88278,1.883,33000000.0
2007-12-24 03:35:00,1.88282,1.88325,1.88266,1.88284,42000000.0
2007-12-24 03:40:00,1.88297,1.8831,1.88157,1.88157,31000000.0
2007-12-24 03:45:00,1.88143,1.88252,1.88137,1.88207,33000000.0
2007-12-24 03:50:00,1.8821,1.88313,1.88208,1.88294,42000000.0
2007-12-24 03:55:00,1.88265,1.8838,1.88242,1.88364,36000000.0
2007-12-24 04:00:00,1.88372,1.88372,1.8829,1.883,41000000.0
2007-12-24 04:05:00,1.8836,1.88442,1.88174,1.88309,43000000.0
2007-12-24 04:10:00,1.88311,1.88359,1.88278,1.88354,40000000.0
2007-12-24 04:15:00,1.8836,1.88362,1.88293,1.88362,34000000.0
2007-12-24 04:20:00,1.88349,1.88373,1.88269,1.88366,43000000.0
2007-12-24 04:25:00,1.88357,1.88426,1.88313,1.88426,41000000.0
2007-12-24 04:30:00,1.8843,1.8843,1.88318,1.88381,43000000.0
2007-12-24 04:35:00,1.8837,1.88404,1.88303,1.88386,44000000.0
2007-12-24 04:40:00,1.88383,1.88446,1.88383,1.88436,39000000.0
2007-12-24 04:45:00,1.88439,1.88439,1.88363,1.8843,43000000.0
2007-12-24 04:50:00,1.88422,1.88428,1.88345,1.88396,38000000.0
2007-12-24 04:55:00,1.88414,1.88414,1.88354,1.88387,39000000.0
2007-12-24 05:00:00,1.88376,1.88404,1.88348,1.88356,35000000.0
2007-12-24 05:05:00,1.88329,1.8842,1.8832,1.8842,40000000.0
2007-12-24 05:10:00,1.88448,1.88448,1.88361,1.88399,36000000.0
2007-12-24 05:15:00,1.88384,1.88428,1.88297,1.883,36000000.0
2007-12-24 05:20:00,1.88297,1.88382,1.88297,1.88355,37000000.0
2007-12-24 05:25:00,1.88355,1.88387,1.88309,1.88344,38000000.0
2007-12-24 05:30:00,1.88329,1.88443,1.88293,1.88443,32000000.0
2007-12-24 05:35:00,1.88394,1.88394,1.88298,1.8836,39000000.0
2007-12-24 05:40:00,1.88357,1.88423,1.88285,1.88357,36000000.0
2007-12-24 05:45:00,1.88369,1.88435,1.88284,1.8833,38000000.0
2007-12-24 05:50:00,1.8837,1.88406,1.88366,1.88376,42000000.0
2007-12-24 05:55:00,1.88414,1.88458,1.88387,1.88436,42000000.0
2007-12-24 06:00:00,1.8843,1.88456,1.88386,1.88406,37000000.0
2007-12-24 06:05:00,1.88413,1.88418,1.88266,1.88298,36000000.0
2007-12-24 06:10:00,1.883,1.88318,1.88167,1.88167,42000000.0
2007-12-24 06:15:00,1.88173,1.8827,1.88169,1.88239,40000000.0
2007-12-24 06:20:00,1.8825,1.88434,1.88241,1.88417,44000000.0
2007-12-24 06:25:00,1.88417,1.88434,1.8835,1.88427,45000000.0
2007-12-24 06:30:00,1.88444,1.88529,1.88417,1.88417,36000000.0
2007-12-24 06:35:00,1.88396,1.88522,1.8827,1.88452,49000000.0
2007-12-24 06:40:00,1.88374,1.88439,1.88309,1.88363,42000000.0
2007-12-24 06:45:00,1.88376,1.88401,1.8821,1.88226,41000000.0
2007-12-24 06:50:00,1.88218,1.88264,1.88202,1.88239,43000000.0
2007-12-24 06:55:00,1.88228,1.88299,1.88192,1.88239,36000000.0
2007-12-24 07:00:00,1.88255,1.88306,1.88246,1.88271,38000000.0
2007-12-24 07:05:00,1.88277,1.88291,1.882,1.88204,50000000.0
2007-12-24 07:10:00,1.88187,1.88349,1.88187,1.88349,39000000.0
2007-12-24 07:15:00,1.88331,1.88423,1.88323,1.88373,45000000.0
2007-12-24 07:20:00,1.88389,1.88437,1.88349,1.88401,46000000.0
2007-12-24 07:25:00,1.88403,1.88407,1.88346,1.88407,37000000.0
2007-12-24 07:30:00,1.8842,1.88452,1.88358,1.88391,43000000.0
2007-12-24 07:35:00,1.88437,1.88593,1.88437,1.88566,40000000.0
2007-12-24 07:40:00,1.8854,1.8854,1.88405,1.88466,42000000.0
2007-12-24 07:45:00,1.88469,1.88469,1.8839,1.88446,41000000.0
2007-12-24 07:50:00,1.88469,1.88503,1.88408,1.88484,45000000.0
2007-12-24 07:55:00,1.88462,1.88558,1.88458,1.88508,39000000.0
2007-12-24 08:00:00,1.88484,1.88502,1.88459,1.88461,41000000.0
2007-12-24 08:05:00,1.88476,1.88527,1.8843,1.88526,36000000.0
2007-12-24 08:10:00,1.88536,1.88536,1.88456,1.88476,40000000.0
2007-12-24 08:15:00,1.88427,1.88499,1.8835,1.88443,42000000.0
2007-12-24 08:20:00,1.88415,1.88417,1.88313,1.88332,38000000.0
2007-12-24 08:25:00,1.88329,1.88414,1.88322,1.88378,42000000.0
2007-12-24 08:30:00,1.88403,1.88494,1.88386,1.88386,41000000.0
2007-12-24 08:35:00,1.88377,1.88473,1.88352,1.88352,47000000.0
2007-12-24 08:40:00,1.88358,1.88434,1.88348,1.88408,47000000.0
2007-12-24 08:45:00,1.88413,1.88434,1.88252,1.88396,44000000.0
2007-12-24 08:50:00,1.88395,1.88451,1.88301,1.88302,40000000.0
2007-12-24 08:55:00,1.88304,1.88383,1.88279,1.88369,37000000.0
2007-12-24 09:00:00,1.88376,1.88383,1.88252,1.88252,41000000.0
2007-12-24 09:05:00,1.88236,1.88247,1.88169,1.88217,44000000.0
2007-12-24 09:10:00,1.88213,1.88268,1.88149,1.88159,44000000.0
2007-12-24 09:15:00,1.88144,1.88197,1.88125,1.88163,41000000.0
2007-12-24 09:20:00,1.88162,1.8821,1.88116,1.88174,38000000.0
2007-12-24 09:25:00,1.8816,1.88256,1.88155,1.88256,46000000.0
2007-12-24 09:30:00,1.88228,1.88228,1.88089,1.88124,36000000.0
2007-12-24 09:35:00,1.88134,1.88156,1.87915,1.8804,47000000.0
2007-12-24 09:40:00,1.8805,1.88107,1.87934,1.87999,46000000.0
2007-12-24 09:45:00,1.88012,1.88032,1.87935,1.8799,45000000.0
2007-12-24 09:50:00,1.88016,1.88039,1.87956,1.88032,44000000.0
2007-12-24 09:55:00,1.88021,1.88066,1.8799,1.88025,44000000.0
2007-12-24 10:00:00,1.88013,1.88013,1.87933,1.8794,44000000.0
2007-12-24 10:05:00,1.87977,1.87996,1.87964,1.87967,39000000.0
2007-12-24 10:10:00,1.87964,1.87974,1.87915,1.87967,37000000.0
2007-12-24 10:15:00,1.87993,1.87996,1.87947,1.87962,45000000.0
2007-12-24 10:20:00,1.87979,1.87982,1.8785,1.87944,36000000.0
2007-12-24 10:25:00,1.8796,1.87962,1.8787,1.87942,45000000.0
2007-12-24 10:30:00,1.87939,1.88007,1.87906,1.88007,38000000.0
2007-12-24 10:35:00,1.87986,1.88162,1.87957,1.8811,41000000.0
2007-12-24 10:40:00,1.88091,1.8819,1.88091,1.88098,40000000.0
2007-12-24 10:45:00,1.88105,1.88233,1.88083,1.88233,40000000.0
2007-12-24 10:50:00,1.88235,1.88235,1.88107,1.88192,44000000.0
2007-12-24 10:55:00,1.88181,1.88229,1.88008,1.88118,40000000.0
2007-12-24 11:00:00,1.88112,1.8816,1.8799,1.88143,44000000.0
2007-12-24 11:05:00,1.88131,1.88163,1.88075,1.8816,39000000.0
2007-12-24 11:10:00,1.88162,1.88179,1.88091,1.88159,47000000.0
2007-12-24 11:15:00,1.88165,1.88165,1.88046,1.88101,42000000.0
2007-12-24 11:20:00,1.88084,1.88137,1.88042,1.88137,38000000.0
2007-12-24 11:25:00,1.88145,1.88164,1.88098,1.8815,42000000.0
2007-12-24 11:30:00,1.88181,1.88191,1.88069,1.88107,43000000.0
2007-12-24 11:35:00,1.88107,1.88122,1.8791,1.8791,44000000.0
2007-12-24 11:40:00,1.87918,1.8793,1.87827,1.87862,47000000.0
2007-12-24 11:45:00,1.87895,1.879,1.87647,1.87673,44000000.0
2007-12-24 11:50:00,1.87644,1.87724,1.87587,1.87713,44000000.0
2007-12-24 11:55:00,1.87673,1.87767,1.87618,1.87721,43000000.0
2007-12-24 12:00:00,1.87732,1.8778,1.87543,1.87688,43000000.0
2007-12-24 12:05:00,1.87714,1.87751,1.8764,1.87701,42000000.0
2007-12-24 12:10:00,1.87726,1.87874,1.87725,1.87866,40000000.0
2007-12-24 12:15:00,1.87878,1.87904,1.87765,1.87765,44000000.0
2007-12-24 12:20:00,1.87785,1.87858,1.87571,1.87857,39000000.0
2007-12-24 12:25:00,1.87858,1.87863,1.87642,1.8771,45000000.0
2007-12-24 12:30:00,1.87678,1.8781,1.87678,1.8773,39000000.0
2007-12-24 12:35:00,1.87745,1.87824,1.8774,1.87778,42000000.0
2007-12-24 12:40:00,1.87794,1.87824,1.87734,1.87748,41000000.0
2007-12-24 12:45:00,1.87759,1.87847,1.87728,1.87781,47000000.0
2007-12-24 12:50:00,1.87771,1.87809,1.87597,1.87624,41000000.0
2007-12-24 12:55:00,1.87622,1.87772,1.87622,1.87706,37000000.0
2007-12-24 13:00:00,1.87702,1.87757,1.87644,1.87757,38000000.0
2007-12-24 13:05:00,1.87755,1.87772,1.87721,1.87743,39000000.0
2007-12-24 13:10:00,1.877,1.87766,1.87668,1.87691,41000000.0
2007-12-24 13:15:00,1.87695,1.87786,1.87676,1.87775,43000000.0
2007-12-24 13:20:00,1.8778,1.87781,1.87629,1.87709,41000000.0
2007-12-24 13:25:00,1.87706,1.87837,1.87706,1.8783,67000000.0
2007-12-24 13:30:00,1.87835,1.87922,1.87819,1.87922,75000000.0
2007-12-24 13:35:00,1.87927,1.8801,1.87886,1.8801,84000000.0
2007-12-24 13:40:00,1.88003,1.88003,1.87853,1.87877,86000000.0
2007-12-24 13:45:00,1.87866,1.87942,1.87865,1.87933,104000000.0
2007-12-24 13:50:00,1.87942,1.87942,1.87822,1.87919,128000000.0
2007-12-24 13:55:00,1.87944,1.87949,1.87884,1.87884,124000000.0
2007-12-24 14:00:00,1.87865,1.87946,1.87826,1.87826,144000000.0
2007-12-24 14:05:00,1.87812,1.87867,1.87767,1.87773,144000000.0
2007-12-24 14:10:00,1.87758,1.87838,1.87758,1.8781,101000000.0
2007-12-24 14:15:00,1.87807,1.87874,1.87776,1.87861,145000000.0
2007-12-24 14:20:00,1.87837,1.87862,1.8781,1.87823,143000000.0
2007-12-24 14:25:00,1.87813,1.87813,1.87732,1.87789,118000000.0
2007-12-24 14:30:00,1.87814,1.87826,1.87754,1.87814,128000000.0
2007-12-24 14:35:00,1.8782,1.87868,1.87818,1.87849,165000000.0
2007-12-24 14:40:00,1.87839,1.87842,1.87808,1.87819,141000000.0
2007-12-24 14:45:00,1.87764,1.87841,1.87754,1.87841,104000000.0
2007-12-24 14:50:00,1.87845,1.8789,1.8782,1.87839,126000000.0
2007-12-24 14:55:00,1.87798,1.87868,1.87777,1.87824,91000000.0
2007-12-24 15:00:00,1.87851,1.87858,1.87682,1.87835,131000000.0
2007-12-24 15:05:00,1.87823,1.87881,1.87772,1.87798,129000000.0
2007-12-24 15:10:00,1.87768,1.87768,1.87635,1.87737,160000000.0
2007-12-24 15:15:00,1.87734,1.8779,1.87726,1.87752,82000000.0
2007-12-24 15:20:00,1.87695,1.87724,1.87674,1.87689,110000000.0
2007-12-24 15:25:00,1.87671,1.87876,1.87586,1.87586,188000000.0
2007-12-24 15:30:00,1.87573,1.87859,1.87573,1.87765,208000000.0
2007-12-24 15:35:00,1.87771,1.87801,1.8772,1.87739,178000000.0
2007-12-24 15:40:00,1.87699,1.87699,1.8761,1.87695,180000000.0
2007-12-24 15:45:00,1.87706,1.87714,1.87682,1.87686,149000000.0
2007-12-24 15:50:00,1.87694,1.87741,1.87687,1.87718,112000000.0
2007-12-24 15:55:00,1.87718,1.87798,1.87718,1.87782,150000000.0
2007-12-24 16:00:00,1.87783,1.87783,1.8765,1.8765,200000000.0
2007-12-24 16:05:00,1.87772,1.87775,1.87674,1.87735,188000000.0
2007-12-24 16:10:00,1.87736,1.87759,1.87698,1.87722,169000000.0
2007-12-24 16:15:00,1.87721,1.87761,1.8771,1.87739,185000000.0
2007-12-24 16:20:00,1.87663,1.87759,1.87663,1.87744,231000000.0
2007-12-24 16:25:00,1.87733,1.87757,1.87628,1.87756,173000000.0
2007-12-24 16:30:00,1.87774,1.87791,1.87551,1.87619,183000000.0
2007-12-24 16:35:00,1.8764,1.87746,1.87608,1.87694,229000000.0
2007-12-24 16:40:00,1.87687,1.87751,1.87626,1.87703,218000000.0
2007-12-24 16:45:00,1.87713,1.87755,1.87685,1.87755,236000000.0
2007-12-24 16:50:00,1.8776,1.87769,1.87665,1.87682,142000000.0
2007-12-24 16:55:00,1.87687,1.87835,1.87669,1.87835,178000000.0
2007-12-24 17:00:00,1.87828,1.87918,1.87827,1.87866,176000000.0
2007-12-24 17:05:00,1.87863,1.87917,1.87777,1.87835,206000000.0
2007-12-24 17:10:00,1.87857,1.8789,1.87785,1.87857,165000000.0
2007-12-24 17:15:00,1.87834,1.87929,1.87828,1.87926,139000000.0
2007-12-24 17:20:00,1.87897,1.87927,1.87879,1.87907,140000000.0
2007-12-24 17:25:00,1.87912,1.87913,1.87753,1.87841,157000000.0
2007-12-24 17:30:00,1.87847,1.87862,1.87768,1.87857,301000000.0
2007-12-24 17:35:00,1.87842,1.87912,1.8779,1.8779,233000000.0
2007-12-24 17:40:00,1.87849,1.8796,1.87795,1.87943,225000000.0
2007-12-24 17:45:00,1.8794,1.87972,1.87879,1.87879,303000000.0
2007-12-24 17:50:00,1.87867,1.87867,1.87783,1.87814,232000000.0
2007-12-24 17:55:00,1.87819,1.87821,1.87704,1.87704,196000000.0
2007-12-24 18:00:00,1.87716,1.87748,1.87668,1.87679,190000000.0
2007-12-24 18:05:00,1.87611,1.87804,1.87611,1.87684,196000000.0
2007-12-24 18:10:00,1.87685,1.87694,1.87633,1.87654,136000000.0
2007-12-24 18:15:00,1.8764,1.87968,1.8764,1.87968,226000000.0
2007-12-24 18:20:00,1.87862,1.87866,1.87775,1.8785,228000000.0
2007-12-24 18:25:00,1.87834,1.87902,1.87774,1.878,151000000.0
2007-12-24 18:30:00,1.8785,1.87935,1.87824,1.87871,194000000.0
2007-12-24 18:35:00,1.87876,1.87898,1.87852,1.87879,273000000.0
2007-12-24 18:40:00,1.87891,1.87906,1.87801,1.87839,232000000.0
2007-12-24 18:45:00,1.87858,1.87892,1.87789,1.87883,216000000.0
2007-12-24 18:50:00,1.8787,1.87887,1.87748,1.87773,129000000.0
2007-12-24 18:55:00,1.87764,1.87851,1.87735,1.87759,98000000.0
2007-12-24 19:00:00,1.87752,1.87835,1.87722,1.87747,129000000.0
2007-12-24 19:05:00,1.87768,1.8781,1.87709,1.87723,232000000.0
2007-12-24 19:10:00,1.87763,1.87845,1.87731,1.8779,148000000.0
2007-12-24 19:15:00,1.87826,1.87839,1.8774,1.87791,123000000.0
2007-12-24 19:20:00,1.87824,1.87876,1.87743,1.87743,120000000.0
2007-12-24 19:25:00,1.87823,1.87823,1.87711,1.87812,167000000.0
2007-12-24 19:30:00,1.87838,1.87838,1.877,1.87797,154000000.0
2007-12-24 19:35:00,1.87795,1.8785,1.87775,1.87811,91000000.0
2007-12-24 19:40:00,1.87804,1.8785,1.87745,1.87745,94000000.0
2007-12-24 19:45:00,1.87803,1.8783,1.87738,1.87778,118000000.0
2007-12-24 19:50:00,1.87784,1.87784,1.87699,1.87734,72000000.0
2007-12-24 19:55:00,1.87742,1.87821,1.87696,1.87821,106000000.0
2007-12-24 20:00:00,1.87778,1.87849,1.87711,1.8777,101000000.0
2007-12-24 20:05:00,1.87801,1.87805,1.87654,1.87732,97000000.0
2007-12-24 20:10:00,1.87712,1.87721,1.87618,1.87695,65000000.0
2007-12-24 20:15:00,1.8767,1.8768,1.87584,1.87613,73000000.0
2007-12-24 20:20:00,1.87667,1.87748,1.87603,1.87622,49000000.0
2007-12-24 20:25:00,1.87657,1.87733,1.87581,1.87607,60000000.0
2007-12-24 20:30:00,1.87662,1.8769,1.87608,1.87682,92000000.0
2007-12-24 20:35:00,1.876,1.87695,1.8756,1.87617,60000000.0
2007-12-24 20:40:00,1.87589,1.87641,1.87572,1.87605,41000000.0
2007-12-24 20:45:00,1.87629,1.87638,1.87583,1.87628,61000000.0
2007-12-24 20:50:00,1.87665,1.8767,1.87601,1.87624,40000000.0
2007-12-24 20:55:00,1.87637,1.87665,1.87593,1.87649,40000000.0
2007-12-24 21:00:00,1.87653,1.87836,1.87619,1.8774,42000000.0
2007-12-24 21:05:00,1.8774,1.87748,1.87713,1.87722,37000000.0
2007-12-24 21:10:00,1.87728,1.87728,1.87512,1.87662,24000000.0
2007-12-24 21:15:00,1.87682,1.87764,1.87644,1.8776,34000000.0
2007-12-24 21:20:00,1.8774,1.87846,1.87682,1.87775,45000000.0
2007-12-24 21:25:00,1.87755,1.8786,1.87755,1.8786,77000000.0
2007-12-24 21:30:00,1.8785,1.8785,1.8774,1.87801,34000000.0
2007-12-24 21:35:00,1.878,1.87897,1.8779,1.87794,77000000.0
2007-12-24 21:40:00,1.87867,1.87867,1.87721,1.87744,61000000.0
2007-12-24 21:45:00,1.87721,1.87828,1.87674,1.87692,47000000.0
2007-12-24 21:50:00,1.8775,1.8775,1.87632,1.87664,45000000.0
2007-12-24 21:55:00,1.87708,1.87713,1.87607,1.87648,72000000.0
2007-12-24 22:00:00,1.87656,1.8774,1.87615,1.87717,86000000.0
2007-12-24 22:05:00,1.87667,1.87736,1.87624,1.87624,82000000.0
2007-12-24 22:10:00,1.87693,1.87693,1.87594,1.87605,57000000.0
2007-12-24 22:15:00,1.87609,1.87675,1.87589,1.87589,51000000.0
2007-12-24 22:20:00,1.8766,1.8768,1.87582,1.87586,54000000.0
2007-12-24 22:25:00,1.87592,1.87717,1.87592,1.87715,43000000.0
2007-12-24 22:30:00,1.87712,1.8774,1.87647,1.8771,103000000.0
2007-12-24 22:35:00,1.87656,1.87701,1.876,1.876,88000000.0
2007-12-24 22:40:00,1.87659,1.87659,1.87585,1.87585,26000000.0
2007-12-24 22:45:00,1.87588,1.876,1.87585,1.87588,20000000.0
2007-12-24 22:50:00,1.87674,1.87759,1.87645,1.87716,43000000.0
2007-12-24 22:55:00,1.87699,1.8776,1.87699,1.87748,24000000.0
2007-12-24 23:00:00,1.87747,1.8777,1.87745,1.87765,28000000.0
2007-12-24 23:05:00,1.87757,1.87758,1.87672,1.87758,31000000.0
2007-12-24 23:10:00,1.87755,1.87787,1.8769,1.8772,32000000.0
2007-12-24 23:15:00,1.87704,1.8787,1.87681,1.87857,26000000.0
2007-12-24 23:20:00,1.87855,1.87865,1.87701,1.87777,38000000.0
2007-12-24 23:25:00,1.87837,1.8784,1.87663,1.87665,46000000.0
2007-12-24 23:30:00,1.87774,1.87774,1.87655,1.87671,56000000.0
2007-12-24 23:35:00,1.87746,1.87746,1.87647,1.87647,48000000.0
2007-12-24 23:40:00,1.87754,1.87754,1.87624,1.87677,64000000.0
2007-12-24 23:45:00,1.87729,1.87729,1.87617,1.87724,27000000.0
2007-12-24 23:50:00,1.87669,1.87678,1.87538,1.87642,32000000.0
2007-12-24 23:55:00,1.87532,1.87722,1.87526,1.87538,47000000.0
2007-12-25 00:00:00,1.87633,1.87633,1.87501,1.87501,34000000.0
2007-12-25 00:05:00,1.87628,1.87628,1.87517,1.87583,34000000.0
2007-12-25 00:10:00,1.87628,1.87633,1.87458,1.8759,39000000.0
2007-12-25 00:15:00,1.87583,1.87583,1.87508,1.87515,17000000.0
2007-12-25 00:20:00,1.87585,1.87598,1.87482,1.87583,21000000.0
2007-12-25 00:25:00,1.876,1.876,1.87575,1.87575,15000000.0
2007-12-25 00:30:00,1.87593,1.876,1.87488,1.87577,46000000.0
2007-12-25 00:35:00,1.87575,1.8758,1.87562,1.8757,16000000.0
2007-12-25 00:40:00,1.8754,1.87575,1.87498,1.87539,26000000.0
2007-12-25 00:45:00,1.87543,1.8757,1.87515,1.87533,34000000.0
2007-12-25 00:50:00,1.87567,1.8758,1.87496,1.87501,27000000.0
2007-12-25 00:55:00,1.875,1.87547,1.87487,1.87514,28000000.0
2007-12-25 01:00:00,1.8756,1.8756,1.87455,1.8751,42000000.0
2007-12-25 01:05:00,1.87547,1.8755,1.87525,1.87545,18000000.0
2007-12-25 01:10:00,1.87575,1.87597,1.87545,1.87597,20000000.0
2007-12-25 01:15:00,1.87558,1.8756,1.87535,1.87545,14000000.0
2007-12-25 01:20:00,1.87548,1.8755,1.875,1.87547,27000000.0
2007-12-25 01:25:00,1.87597,1.876,1.87532,1.8755,23000000.0
2007-12-25 01:30:00,1.8754,1.87618,1.87498,1.87615,51000000.0
2007-12-25 01:35:00,1.87605,1.87608,1.87494,1.87595,28000000.0
2007-12-25 01:40:00,1.87573,1.87638,1.87495,1.87635,40000000.0
2007-12-25 01:45:00,1.87668,1.8767,1.87557,1.87647,28000000.0
2007-12-25 01:50:00,1.87628,1.87628,1.8757,1.8758,48000000.0
2007-12-25 01:55:00,1.87613,1.87688,1.87604,1.87675,39000000.0
2007-12-25 02:00:00,1.87596,1.87713,1.87432,1.87634,38000000.0
2007-12-25 02:05:00,1.87603,1.8767,1.8757,1.87656,28000000.0
2007-12-25 02:10:00,1.87677,1.87677,1.87457,1.87492,32000000.0
2007-12-25 02:15:00,1.87455,1.87549,1.87447,1.87473,29000000.0
2007-12-25 02:20:00,1.87597,1.876,1.87464,1.87465,11000000.0
2007-12-25 02:25:00,1.87473,1.87583,1.87467,1.87583,26000000.0
2007-12-25 02:30:00,1.87587,1.87631,1.87483,1.8758,36000000.0
2007-12-25 02:35:00,1.87643,1.8772,1.87572,1.8772,21000000.0
2007-12-25 02:40:00,1.877,1.87759,1.87597,1.87656,28000000.0
2007-12-25 02:45:00,1.87661,1.87919,1.87651,1.8784,38000000.0
2007-12-25 02:50:00,1.87982,1.87982,1.87828,1.87849,36000000.0
2007-12-25 02:55:00,1.87879,1.88022,1.87781,1.8796,39000000.0
2007-12-25 03:00:00,1.88005,1.88125,1.88002,1.88125,26000000.0
2007-12-25 03:05:00,1.88096,1.8812,1.88018,1.88095,12000000.0
2007-12-25 03:10:00,1.88108,1.88108,1.88006,1.88022,22000000.0
2007-12-25 03:15:00,1.87978,1.88043,1.87974,1.87977,18000000.0
2007-12-25 03:20:00,1.8806,1.8806,1.87945,1.88035,21000000.0
2007-12-25 03:25:00,1.88032,1.88048,1.87945,1.87992,29000000.0
2007-12-25 03:30:00,1.88048,1.88048,1.87913,1.88009,29000000.0
2007-12-25 03:35:00,1.88061,1.88065,1.87973,1.87975,16000000.0
2007-12-25 03:40:00,1.88056,1.88056,1.8798,1.88,16000000.0
2007-12-25 03:45:00,1.87995,1.88022,1.87965,1.8799,18000000.0
2007-12-25 03:50:00,1.88017,1.88029,1.87946,1.87992,19000000.0
2007-12-25 03:55:00,1.87992,1.8804,1.87959,1.87983,23000000.0
2007-12-25 04:00:00,1.88003,1.88003,1.87781,1.87964,33000000.0
2007-12-25 04:05:00,1.87979,1.87987,1.87691,1.87899,28000000.0
2007-12-25 04:10:00,1.87948,1.88051,1.87881,1.88004,40000000.0
2007-12-25 04:15:00,1.88077,1.8808,1.87983,1.88064,20000000.0
2007-12-25 04:20:00,1.88067,1.8808,1.88018,1.8806,28000000.0
2007-12-25 04:25:00,1.8799,1.8812,1.8799,1.8812,25000000.0
2007-12-25 04:30:00,1.88137,1.8814,1.88013,1.8805,25000000.0
2007-12-25 04:35:00,1.88067,1.88086,1.87972,1.87974,37000000.0
2007-12-25 04:40:00,1.88088,1.88088,1.87963,1.88038,25000000.0
2007-12-25 04:45:00,1.88088,1.8809,1.87929,1.87929,14000000.0
2007-12-25 04:50:00,1.87993,1.88013,1.87929,1.87955,25000000.0
2007-12-25 04:55:00,1.8805,1.8805,1.87969,1.87997,23000000.0
2007-12-25 05:00:00,1.8805,1.8806,1.87965,1.88047,28000000.0
2007-12-25 05:05:00,1.88009,1.88037,1.87975,1.87975,17000000.0
2007-12-25 05:10:00,1.88037,1.88038,1.87922,1.87922,28000000.0
2007-12-25 05:15:00,1.88023,1.88028,1.87811,1.87824,17000000.0
2007-12-25 05:20:00,1.87875,1.8798,1.87798,1.87852,42000000.0
2007-12-25 05:25:00,1.87832,1.88016,1.87792,1.87849,31000000.0
2007-12-25 05:30:00,1.88025,1.88025,1.87777,1.87937,20000000.0
2007-12-25 05:35:00,1.8787,1.87905,1.87796,1.8789,32000000.0
2007-12-25 05:40:00,1.87892,1.87892,1.87785,1.8782,16000000.0
2007-12-25 05:45:00,1.87792,1.87814,1.87792,1.87802,8000000.0
2007-12-25 05:50:00,1.87799,1.87988,1.87773,1.87985,27000000.0
2007-12-25 05:55:00,1.87985,1.88,1.87637,1.87637,16000000.0
2007-12-25 06:00:00,1.87941,1.87941,1.87658,1.87752,29000000.0
2007-12-25 06:05:00,1.87764,1.87881,1.87742,1.87789,28000000.0
2007-12-25 06:10:00,1.87949,1.8801,1.87775,1.87841,42000000.0
2007-12-25 06:15:00,1.87837,1.87963,1.87825,1.87868,33000000.0
2007-12-25 06:20:00,1.87892,1.8801,1.87839,1.88008,28000000.0
2007-12-25 06:25:00,1.88008,1.8801,1.87852,1.87852,27000000.0
2007-12-25 06:30:00,1.87957,1.8799,1.87782,1.878,36000000.0
2007-12-25 06:35:00,1.879,1.87913,1.8779,1.8779,28000000.0
2007-12-25 06:40:00,1.87957,1.87957,1.8778,1.87815,42000000.0
2007-12-25 06:45:00,1.8781,1.87954,1.87795,1.87954,41000000.0
2007-12-25 06:50:00,1.87967,1.8798,1.87802,1.87802,43000000.0
2007-12-25 06:55:00,1.87985,1.8813,1.87752,1.8783,29000000.0
2007-12-25 07:00:00,1.87832,1.8793,1.87795,1.87815,31000000.0
2007-12-25 07:05:00,1.87855,1.8799,1.87819,1.87844,28000000.0
2007-12-25 07:10:00,1.88018,1.8803,1.8779,1.8782,29000000.0
2007-12-25 07:15:00,1.87825,1.87862,1.87822,1.87839,34000000.0
2007-12-25 07:20:00,1.87923,1.87923,1.87839,1.87871,36000000.0
2007-12-25 07:25:00,1.87863,1.87877,1.87845,1.8786,30000000.0
2007-12-25 07:30:00,1.87832,1.87925,1.87832,1.87858,35000000.0
2007-12-25 07:35:00,1.87837,1.88007,1.87809,1.87841,33000000.0
2007-12-25 07:40:00,1.8801,1.8801,1.87808,1.87835,42000000.0
2007-12-25 07:45:00,1.8785,1.8786,1.87807,1.87835,26000000.0
2007-12-25 07:50:00,1.87843,1.87874,1.87812,1.87832,45000000.0
2007-12-25 07:55:00,1.8787,1.8787,1.87809,1.87852,39000000.0
2007-12-25 08:00:00,1.87806,1.87901,1.87805,1.87858,41000000.0
2007-12-25 08:05:00,1.87826,1.8793,1.87825,1.87927,29000000.0
2007-12-25 08:10:00,1.8794,1.8794,1.87803,1.8785,40000000.0
2007-12-25 08:15:00,1.87951,1.88058,1.8782,1.87862,34000000.0
2007-12-25 08:20:00,1.87908,1.87958,1.87832,1.87847,38000000.0
2007-12-25 08:25:00,1.87876,1.88004,1.87798,1.87837,42000000.0
2007-12-25 08:30:00,1.87959,1.88024,1.87857,1.87908,41000000.0
2007-12-25 08:35:00,1.87993,1.88041,1.87832,1.87872,38000000.0
2007-12-25 08:40:00,1.88045,1.8805,1.87815,1.87842,47000000.0
2007-12-25 08:45:00,1.87827,1.87864,1.8767,1.87852,44000000.0
2007-12-25 08:50:00,1.87958,1.87958,1.8783,1.8786,24000000.0
2007-12-25 08:55:00,1.87862,1.87866,1.87707,1.87858,37000000.0
2007-12-25 09:00:00,1.87911,1.87911,1.87773,1.87802,41000000.0
2007-12-25 09:05:00,1.87775,1.87846,1.87735,1.87748,44000000.0
2007-12-25 09:10:00,1.87817,1.87943,1.87702,1.87844,44000000.0
2007-12-25 09:15:00,1.87808,1.87924,1.87688,1.87745,41000000.0
2007-12-25 09:20:00,1.87807,1.8782,1.87708,1.87739,38000000.0
2007-12-25 09:25:00,1.87692,1.87831,1.87688,1.87792,46000000.0
2007-12-25 09:30:00,1.87799,1.87824,1.87725,1.87815,36000000.0
2007-12-25 09:35:00,1.87785,1.878,1.8761,1.87798,30000000.0
2007-12-25 09:40:00,1.87938,1.8794,1.87728,1.87802,35000000.0
2007-12-25 09:45:00,1.87723,1.87967,1.87723,1.87829,45000000.0
2007-12-25 09:50:00,1.87863,1.87898,1.87704,1.8779,44000000.0
2007-12-25 09:55:00,1.87805,1.87868,1.87713,1.87766,44000000.0
2007-12-25 10:00:00,1.87822,1.87899,1.87713,1.87854,44000000.0
2007-12-25 10:05:00,1.87855,1.8797,1.8768,1.8768,39000000.0
2007-12-25 10:10:00,1.87766,1.8783,1.8762,1.87684,30000000.0
2007-12-25 10:15:00,1.87625,1.87752,1.87596,1.87674,45000000.0
2007-12-25 10:20:00,1.87739,1.87862,1.87651,1.8774,36000000.0
2007-12-25 10:25:00,1.87709,1.87788,1.87645,1.87788,45000000.0
2007-12-25 10:30:00,1.87899,1.87899,1.87577,1.87776,38000000.0
2007-12-25 10:35:00,1.87648,1.87807,1.87613,1.8765,41000000.0
2007-12-25 10:40:00,1.87827,1.8783,1.87665,1.87783,21000000.0
2007-12-25 10:45:00,1.87772,1.87775,1.87585,1.87605,40000000.0
2007-12-25 10:50:00,1.87608,1.88163,1.87595,1.88163,35000000.0
2007-12-25 10:55:00,1.88358,1.88358,1.8766,1.87717,40000000.0
2007-12-25 11:00:00,1.87738,1.87769,1.8756,1.87648,33000000.0
2007-12-25 11:05:00,1.87647,1.8768,1.87637,1.87665,24000000.0
2007-12-25 11:10:00,1.87701,1.87828,1.87625,1.87655,36000000.0
2007-12-25 11:15:00,1.87847,1.879,1.87827,1.879,28000000.0
2007-12-25 11:20:00,1.87939,1.87985,1.87704,1.87723,38000000.0
2007-12-25 11:25:00,1.878,1.8798,1.87789,1.8798,26000000.0
2007-12-25 11:30:00,1.87912,1.87912,1.87732,1.8775,36000000.0
2007-12-25 11:35:00,1.8775,1.87778,1.87735,1.87778,17000000.0
2007-12-25 11:40:00,1.8778,1.8786,1.87733,1.87828,36000000.0
2007-12-25 11:45:00,1.87872,1.87978,1.87787,1.87845,35000000.0
2007-12-25 11:50:00,1.87875,1.87982,1.87825,1.87852,36000000.0
2007-12-25 11:55:00,1.87875,1.88,1.8787,1.87993,35000000.0
2007-12-25 12:00:00,1.8788,1.87972,1.87867,1.87878,26000000.0
2007-12-25 12:05:00,1.87867,1.87938,1.87705,1.87722,24000000.0
2007-12-25 12:10:00,1.87784,1.87944,1.87784,1.87858,30000000.0
2007-12-25 12:15:00,1.87894,1.87894,1.87854,1.8788,19000000.0
2007-12-25 12:20:00,1.87838,1.87977,1.8763,1.87887,39000000.0
2007-12-25 12:25:00,1.87878,1.8803,1.87878,1.8801,26000000.0
2007-12-25 12:30:00,1.88005,1.8803,1.87859,1.87955,28000000.0
2007-12-25 12:35:00,1.87836,1.87994,1.87763,1.87817,42000000.0
2007-12-25 12:40:00,1.87843,1.87843,1.87684,1.8772,33000000.0
2007-12-25 12:45:00,1.877,1.87838,1.8769,1.87697,30000000.0
2007-12-25 12:50:00,1.87725,1.8775,1.87675,1.87745,25000000.0
2007-12-25 12:55:00,1.87748,1.8776,1.87735,1.87757,22000000.0
2007-12-25 13:00:00,1.87766,1.87815,1.87705,1.8773,22000000.0
2007-12-25 13:05:00,1.87728,1.8773,1.87712,1.87723,17000000.0
2007-12-25 13:10:00,1.87697,1.877,1.87642,1.87698,24000000.0
2007-12-25 13:15:00,1.87708,1.8773,1.87693,1.87727,18000000.0
2007-12-25 13:20:00,1.8769,1.8773,1.87645,1.87728,26000000.0
2007-12-25 13:25:00,1.87697,1.87812,1.87697,1.87722,31000000.0
2007-12-25 13:30:00,1.87662,1.87757,1.87658,1.87662,66000000.0
2007-12-25 13:35:00,1.8769,1.87803,1.8767,1.8767,42000000.0
2007-12-25 13:40:00,1.87653,1.8768,1.87627,1.87648,63000000.0
2007-12-25 13:45:00,1.87608,1.87698,1.87605,1.87697,63000000.0
2007-12-25 13:50:00,1.87648,1.87671,1.87598,1.87649,78000000.0
2007-12-25 13:55:00,1.87797,1.87798,1.87638,1.87677,94000000.0
2007-12-25 14:00:00,1.87668,1.87668,1.87613,1.87647,91000000.0
2007-12-25 14:05:00,1.87648,1.87798,1.87648,1.87688,89000000.0
2007-12-25 14:10:00,1.87685,1.87686,1.87655,1.87663,80000000.0
2007-12-25 14:15:00,1.87707,1.87728,1.87665,1.87691,85000000.0
2007-12-25 14:20:00,1.87708,1.87785,1.87655,1.87688,104000000.0
2007-12-25 14:25:00,1.87874,1.87874,1.87627,1.8765,83000000.0
2007-12-25 14:30:00,1.8785,1.8785,1.87785,1.8784,82000000.0
2007-12-25 14:35:00,1.8781,1.87814,1.87657,1.87698,106000000.0
2007-12-25 14:40:00,1.87853,1.87853,1.87638,1.8769,121000000.0
2007-12-25 14:45:00,1.87688,1.877,1.87688,1.87697,32000000.0
2007-12-25 14:50:00,1.87648,1.8765,1.87603,1.87608,67000000.0
2007-12-25 14:55:00,1.87677,1.8776,1.87668,1.8776,72000000.0
2007-12-25 15:00:00,1.8775,1.87985,1.87715,1.87794,101000000.0
2007-12-25 15:05:00,1.88008,1.88008,1.87812,1.8786,41000000.0
2007-12-25 15:10:00,1.87848,1.87862,1.8771,1.87732,92000000.0
2007-12-25 15:15:00,1.87742,1.87823,1.8774,1.87823,40000000.0
2007-12-25 15:20:00,1.87783,1.87813,1.8778,1.87813,62000000.0
2007-12-25 15:25:00,1.8776,1.87807,1.87724,1.87739,141000000.0
2007-12-25 15:30:00,1.8763,1.88078,1.8763,1.88078,176000000.0
2007-12-25 15:35:00,1.87729,1.87874,1.87729,1.87761,138000000.0
2007-12-25 15:40:00,1.87818,1.8784,1.87804,1.8783,107000000.0
2007-12-25 15:45:00,1.8783,1.8783,1.87752,1.87752,57000000.0
2007-12-25 15:50:00,1.87813,1.87872,1.87753,1.87872,60000000.0
2007-12-25 15:55:00,1.87818,1.87896,1.8781,1.87816,116000000.0
2007-12-25 16:00:00,1.87851,1.87861,1.87769,1.87769,200000000.0
2007-12-25 16:05:00,1.87765,1.8791,1.8776,1.8791,144000000.0
2007-12-25 16:10:00,1.87894,1.87894,1.87785,1.87868,169000000.0
2007-12-25 16:15:00,1.8781,1.87847,1.87753,1.87786,185000000.0
2007-12-25 16:20:00,1.8783,1.8783,1.87735,1.87818,183000000.0
2007-12-25 16:25:00,1.87805,1.87806,1.87735,1.87761,121000000.0
2007-12-25 16:30:00,1.87827,1.87837,1.87688,1.87726,183000000.0
2007-12-25 16:35:00,1.87766,1.8781,1.87728,1.8781,186000000.0
2007-12-25 16:40:00,1.8781,1.8781,1.87737,1.87737,154000000.0
2007-12-25 16:45:00,1.87735,1.87815,1.8772,1.87728,181000000.0
2007-12-25 16:50:00,1.87797,1.87797,1.87707,1.87709,112000000.0
2007-12-25 16:55:00,1.8778,1.87824,1.87735,1.87762,139000000.0
2007-12-25 17:00:00,1.87823,1.87823,1.87755,1.8777,117000000.0
2007-12-25 17:05:00,1.8777,1.8777,1.87758,1.87765,91000000.0
2007-12-25 17:10:00,1.8777,1.8777,1.8769,1.87708,86000000.0
2007-12-25 17:15:00,1.87708,1.8771,1.877,1.8771,56000000.0
2007-12-25 17:20:00,1.87708,1.8771,1.87695,1.877,82000000.0
2007-12-25 17:25:00,1.87708,1.8771,1.87683,1.87705,57000000.0
2007-12-25 17:30:00,1.87711,1.87767,1.87695,1.87708,175000000.0
2007-12-25 17:35:00,1.87705,1.87708,1.87697,1.877,102000000.0
2007-12-25 17:40:00,1.877,1.8771,1.87697,1.87708,142000000.0
2007-12-25 17:45:00,1.87715,1.8772,1.87708,1.87717,117000000.0
2007-12-25 17:50:00,1.87715,1.87778,1.87705,1.87739,136000000.0
2007-12-25 17:55:00,1.87748,1.87768,1.87709,1.87718,123000000.0
2007-12-25 18:00:00,1.87708,1.8771,1.87705,1.87708,100000000.0
2007-12-25 18:05:00,1.8771,1.8771,1.87705,1.87705,88000000.0
2007-12-25 18:10:00,1.87708,1.8774,1.87698,1.8774,72000000.0
2007-12-25 18:15:00,1.8773,1.8774,1.87725,1.87735,99000000.0
2007-12-25 18:20:00,1.87737,1.8774,1.87717,1.8774,157000000.0
2007-12-25 18:25:00,1.87737,1.8774,1.87735,1.87738,61000000.0
2007-12-25 18:30:00,1.8774,1.8774,1.8766,1.8769,165000000.0
2007-12-25 18:35:00,1.87687,1.8769,1.87675,1.87685,126000000.0
2007-12-25 18:40:00,1.87687,1.8769,1.87667,1.87685,125000000.0
2007-12-25 18:45:00,1.87675,1.8776,1.87675,1.87758,87000000.0
2007-12-25 18:50:00,1.87758,1.8776,1.87677,1.8769,81000000.0
2007-12-25 18:55:00,1.87757,1.8777,1.8775,1.8777,35000000.0
2007-12-25 19:00:00,1.8777,1.8777,1.87595,1.8761,108000000.0
2007-12-25 19:05:00,1.87597,1.8767,1.87588,1.87665,95000000.0
2007-12-25 19:10:00,1.87658,1.8776,1.87655,1.87757,89000000.0
2007-12-25 19:15:00,1.87757,1.8776,1.87755,1.8776,53000000.0
2007-12-25 19:20:00,1.87757,1.8776,1.8774,1.87757,87000000.0
2007-12-25 19:25:00,1.8776,1.8776,1.87755,1.8776,88000000.0
2007-12-25 19:30:00,1.8776,1.8776,1.8773,1.87755,112000000.0
2007-12-25 19:35:00,1.87757,1.8776,1.87748,1.87755,24000000.0
2007-12-25 19:40:00,1.8774,1.8776,1.8774,1.87752,56000000.0
2007-12-25 19:45:00,1.87737,1.8776,1.87732,1.87757,36000000.0
2007-12-25 19:50:00,1.8776,1.8776,1.87755,1.8776,47000000.0
2007-12-25 19:55:00,1.8776,1.8776,1.87755,1.8776,33000000.0
2007-12-25 20:00:00,1.87755,1.8776,1.8774,1.87752,70000000.0
2007-12-25 20:05:00,1.87757,1.87757,1.87732,1.8775,28000000.0
2007-12-25 20:10:00,1.87755,1.8776,1.8773,1.87752,38000000.0
2007-12-25 20:15:00,1.8775,1.8776,1.8774,1.8774,46000000.0
2007-12-25 20:20:00,1.87742,1.8776,1.87732,1.87743,41000000.0
2007-12-25 20:25:00,1.87743,1.8776,1.8774,1.87753,29000000.0
2007-12-25 20:30:00,1.87752,1.8776,1.87742,1.87752,75000000.0
2007-12-25 20:35:00,1.87755,1.87758,1.87745,1.87755,21000000.0
2007-12-25 20:40:00,1.87755,1.8776,1.87742,1.87755,29000000.0
2007-12-25 20:45:00,1.87755,1.8776,1.87742,1.87747,20000000.0
2007-12-25 20:50:00,1.87755,1.8776,1.87748,1.8776,32000000.0
2007-12-25 20:55:00,1.8776,1.8776,1.87755,1.8776,22000000.0
2007-12-25 21:00:00,1.87751,1.87775,1.8774,1.87745,42000000.0
2007-12-25 21:05:00,1.8774,1.87745,1.8774,1.87742,19000000.0
2007-12-25 21:10:00,1.87745,1.8776,1.8757,1.87755,16000000.0
2007-12-25 21:15:00,1.8776,1.8776,1.8775,1.8776,16000000.0
2007-12-25 21:20:00,1.87758,1.8776,1.87755,1.87758,27000000.0
2007-12-25 21:25:00,1.8776,1.8776,1.8775,1.8776,37000000.0
2007-12-25 21:30:00,1.87757,1.8776,1.8775,1.8776,27000000.0
2007-12-25 21:35:00,1.8776,1.8776,1.8773,1.87737,37000000.0
2007-12-25 21:40:00,1.87745,1.87755,1.8774,1.87755,37000000.0
2007-12-25 21:45:00,1.87752,1.8776,1.87747,1.87748,22000000.0
2007-12-25 21:50:00,1.87752,1.8776,1.87748,1.8776,29000000.0
2007-12-25 21:55:00,1.87748,1.8776,1.87743,1.87743,23000000.0
2007-12-25 22:00:00,1.87755,1.8776,1.87737,1.87737,34000000.0
2007-12-25 22:05:00,1.87757,1.8776,1.8774,1.87748,38000000.0
2007-12-25 22:10:00,1.87757,1.87757,1.8774,1.87745,36000000.0
2007-12-25 22:15:00,1.87778,1.87959,1.87762,1.87933,17000000.0
2007-12-25 22:20:00,1.8781,1.87928,1.87778,1.8791,28000000.0
2007-12-25 22:25:00,1.87927,1.8793,1.87907,1.87925,18000000.0
2007-12-25 22:30:00,1.87912,1.87928,1.87892,1.87915,65000000.0
2007-12-25 22:35:00,1.8792,1.87968,1.87915,1.8796,33000000.0
2007-12-25 22:40:00,1.8803,1.88037,1.87915,1.87915,26000000.0
2007-12-25 22:45:00,1.87918,1.8793,1.87915,1.87918,20000000.0
2007-12-25 22:50:00,1.8791,1.8794,1.8791,1.87935,33000000.0
2007-12-25 22:55:00,1.87927,1.87936,1.87916,1.87918,15000000.0
2007-12-25 23:00:00,1.87877,1.87878,1.87735,1.87745,28000000.0
2007-12-25 23:05:00,1.87787,1.87788,1.87785,1.87788,23000000.0
2007-12-25 23:10:00,1.87795,1.8788,1.87785,1.87878,25000000.0
2007-12-25 23:15:00,1.87868,1.8788,1.87865,1.87867,18000000.0
2007-12-25 23:20:00,1.87865,1.87878,1.87865,1.87867,24000000.0
2007-12-25 23:25:00,1.87877,1.8788,1.87862,1.87862,13000000.0
2007-12-25 23:30:00,1.87865,1.8788,1.87862,1.87867,34000000.0
2007-12-25 23:35:00,1.87868,1.8788,1.87857,1.8788,17000000.0
2007-12-25 23:40:00,1.87867,1.87878,1.8784,1.87865,48000000.0
2007-12-25 23:45:00,1.87868,1.8788,1.87865,1.8788,16000000.0
2007-12-25 23:50:00,1.87862,1.8788,1.87842,1.87842,22000000.0
2007-12-25 23:55:00,1.87843,1.87866,1.87833,1.87833,20000000.0
2007-12-26 00:00:00,1.87874,1.87901,1.87677,1.87695,26000000.0
2007-12-26 00:05:00,1.87728,1.87733,1.87718,1.87725,16000000.0
2007-12-26 00:10:00,1.87728,1.87837,1.87718,1.87793,39000000.0
2007-12-26 00:15:00,1.87823,1.87863,1.87543,1.87776,35000000.0
2007-12-26 00:20:00,1.87878,1.87878,1.87763,1.87849,36000000.0
2007-12-26 00:25:00,1.87788,1.8793,1.87785,1.87905,36000000.0
2007-12-26 00:30:00,1.87922,1.87945,1.87809,1.87817,53000000.0
2007-12-26 00:35:00,1.87935,1.8794,1.87922,1.8793,16000000.0
2007-12-26 00:40:00,1.8791,1.8797,1.87757,1.87807,26000000.0
2007-12-26 00:45:00,1.8782,1.8799,1.87808,1.8799,34000000.0
2007-12-26 00:50:00,1.87911,1.8797,1.87858,1.87967,27000000.0
2007-12-26 00:55:00,1.87967,1.8797,1.87945,1.8795,21000000.0
2007-12-26 01:00:00,1.8796,1.8798,1.87735,1.87771,54000000.0
2007-12-26 01:05:00,1.87878,1.8788,1.87778,1.87781,26000000.0
2007-12-26 01:10:00,1.87875,1.8788,1.87784,1.87837,19000000.0
2007-12-26 01:15:00,1.87848,1.8785,1.87721,1.87845,25000000.0
2007-12-26 01:20:00,1.87837,1.87872,1.87722,1.87862,42000000.0
2007-12-26 01:25:00,1.87829,1.8794,1.87829,1.87888,42000000.0
2007-12-26 01:30:00,1.87948,1.87998,1.87893,1.87995,64000000.0
2007-12-26 01:35:00,1.88025,1.88028,1.87915,1.88025,28000000.0
2007-12-26 01:40:00,1.88028,1.88028,1.87889,1.87889,29000000.0
2007-12-26 01:45:00,1.8787,1.8797,1.87859,1.87895,36000000.0
2007-12-26 01:50:00,1.88048,1.88078,1.87911,1.87911,32000000.0
2007-12-26 01:55:00,1.87885,1.87998,1.87885,1.87995,39000000.0
2007-12-26 02:00:00,1.8801,1.8801,1.87733,1.87896,25000000.0
2007-12-26 02:05:00,1.87937,1.87995,1.8788,1.87922,32000000.0
2007-12-26 02:10:00,1.88002,1.88025,1.87882,1.88025,29000000.0
2007-12-26 02:15:00,1.8796,1.88105,1.87937,1.87967,36000000.0
2007-12-26 02:20:00,1.88048,1.88081,1.8787,1.88056,30000000.0
2007-12-26 02:25:00,1.88029,1.88125,1.87902,1.87945,33000000.0
2007-12-26 02:30:00,1.87985,1.88051,1.8792,1.87963,31000000.0
2007-12-26 02:35:00,1.88002,1.88058,1.87944,1.88003,35000000.0
2007-12-26 02:40:00,1.88023,1.88039,1.87968,1.8799,34000000.0
2007-12-26 02:45:00,1.88007,1.88092,1.87976,1.88063,31000000.0
2007-12-26 02:50:00,1.88119,1.88119,1.87999,1.88008,29000000.0
2007-12-26 02:55:00,1.88028,1.88046,1.87943,1.87962,38000000.0
2007-12-26 03:00:00,1.88048,1.88048,1.878,1.88027,29000000.0
2007-12-26 03:05:00,1.88045,1.88076,1.88001,1.8801,40000000.0
2007-12-26 03:10:00,1.87967,1.88104,1.87948,1.88047,42000000.0
2007-12-26 03:15:00,1.88041,1.88152,1.88041,1.88087,37000000.0
2007-12-26 03:20:00,1.88176,1.88176,1.88071,1.88116,24000000.0
2007-12-26 03:25:00,1.88097,1.88097,1.88022,1.88065,24000000.0
2007-12-26 03:30:00,1.88081,1.88087,1.87999,1.8807,30000000.0
2007-12-26 03:35:00,1.88058,1.88139,1.8802,1.8808,26000000.0
2007-12-26 03:40:00,1.88145,1.88145,1.88021,1.88078,34000000.0
2007-12-26 03:45:00,1.88085,1.881,1.88009,1.8804,33000000.0
2007-12-26 03:50:00,1.88069,1.88136,1.88024,1.88105,33000000.0
2007-12-26 03:55:00,1.8809,1.88128,1.87979,1.87999,37000000.0
2007-12-26 04:00:00,1.88053,1.88124,1.87997,1.88093,41000000.0
2007-12-26 04:05:00,1.88147,1.88196,1.87951,1.88089,34000000.0
2007-12-26 04:10:00,1.88137,1.88154,1.87988,1.88122,40000000.0
2007-12-26 04:15:00,1.88078,1.882,1.88068,1.88087,27000000.0
2007-12-26 04:20:00,1.88147,1.8816,1.88004,1.88086,36000000.0
2007-12-26 04:25:00,1.87993,1.88123,1.87993,1.88088,41000000.0
2007-12-26 04:30:00,1.88099,1.881,1.88006,1.881,43000000.0
2007-12-26 04:35:00,1.88048,1.8815,1.88044,1.88055,44000000.0
2007-12-26 04:40:00,1.8814,1.88225,1.88043,1.88043,43000000.0
2007-12-26 04:45:00,1.88127,1.88211,1.88085,1.88111,32000000.0
2007-12-26 04:50:00,1.88232,1.88232,1.88012,1.88102,33000000.0
2007-12-26 04:55:00,1.88053,1.88195,1.88024,1.8809,39000000.0
2007-12-26 05:00:00,1.88194,1.88194,1.8779,1.8779,28000000.0
2007-12-26 05:05:00,1.88078,1.88107,1.87885,1.88084,40000000.0
2007-12-26 05:10:00,1.87887,1.88084,1.87875,1.88084,21000000.0
2007-12-26 05:15:00,1.8811,1.882,1.8805,1.88197,20000000.0
2007-12-26 05:20:00,1.88248,1.8825,1.88037,1.8809,30000000.0
2007-12-26 05:25:00,1.88115,1.88135,1.88024,1.88082,38000000.0
2007-12-26 05:30:00,1.8822,1.8822,1.8802,1.88127,20000000.0
2007-12-26 05:35:00,1.88078,1.88318,1.88078,1.88304,39000000.0
2007-12-26 05:40:00,1.8833,1.88333,1.88191,1.88333,31000000.0
2007-12-26 05:45:00,1.88332,1.8845,1.88224,1.8835,40000000.0
2007-12-26 05:50:00,1.88423,1.88423,1.88212,1.88369,42000000.0
2007-12-26 05:55:00,1.88285,1.88429,1.88244,1.88322,42000000.0
2007-12-26 06:00:00,1.88445,1.88458,1.88326,1.88382,22000000.0
2007-12-26 06:05:00,1.88398,1.884,1.88304,1.88356,36000000.0
2007-12-26 06:10:00,1.88395,1.88442,1.8833,1.8841,42000000.0
2007-12-26 06:15:00,1.88348,1.88483,1.88348,1.88415,40000000.0
2007-12-26 06:20:00,1.88478,1.885,1.88365,1.88438,44000000.0
2007-12-26 06:25:00,1.88423,1.88447,1.88355,1.88397,34000000.0
2007-12-26 06:30:00,1.88421,1.88464,1.8836,1.88429,22000000.0
2007-12-26 06:35:00,1.88439,1.8849,1.8838,1.8849,17000000.0
2007-12-26 06:40:00,1.8855,1.8855,1.88307,1.88344,35000000.0
2007-12-26 06:45:00,1.8837,1.8844,1.88337,1.88407,41000000.0
2007-12-26 06:50:00,1.8842,1.88451,1.88343,1.88446,43000000.0
2007-12-26 06:55:00,1.88317,1.88467,1.88312,1.88442,29000000.0
2007-12-26 07:00:00,1.88468,1.88468,1.87763,1.87773,31000000.0
2007-12-26 07:05:00,1.87769,1.88445,1.87769,1.88443,50000000.0
2007-12-26 07:10:00,1.88428,1.88446,1.88338,1.88446,29000000.0
2007-12-26 07:15:00,1.88353,1.88378,1.88342,1.88378,16000000.0
2007-12-26 07:20:00,1.88443,1.88449,1.88334,1.88375,46000000.0
2007-12-26 07:25:00,1.88393,1.88396,1.88267,1.88328,37000000.0
2007-12-26 07:30:00,1.88342,1.88357,1.88274,1.88283,43000000.0
2007-12-26 07:35:00,1.88295,1.88359,1.88246,1.88272,40000000.0
2007-12-26 07:40:00,1.88321,1.88334,1.88264,1.88301,42000000.0
2007-12-26 07:45:00,1.88305,1.88317,1.88266,1.88276,33000000.0
2007-12-26 07:50:00,1.88309,1.88314,1.88228,1.8826,45000000.0
2007-12-26 07:55:00,1.88279,1.88336,1.88258,1.88332,39000000.0
2007-12-26 08:00:00,1.88314,1.88322,1.88245,1.88272,41000000.0
2007-12-26 08:05:00,1.88295,1.88305,1.88272,1.88276,36000000.0
2007-12-26 08:10:00,1.88275,1.88286,1.88245,1.88272,40000000.0
2007-12-26 08:15:00,1.88261,1.88311,1.88261,1.88311,42000000.0
2007-12-26 08:20:00,1.88309,1.88322,1.8826,1.88262,38000000.0
2007-12-26 08:25:00,1.88257,1.88312,1.88207,1.88234,42000000.0
2007-12-26 08:30:00,1.88245,1.88252,1.88219,1.88252,41000000.0
2007-12-26 08:35:00,1.88243,1.88257,1.88128,1.88133,47000000.0
2007-12-26 08:40:00,1.88142,1.88192,1.88077,1.88192,47000000.0
2007-12-26 08:45:00,1.88183,1.88254,1.88056,1.88233,44000000.0
2007-12-26 08:50:00,1.88243,1.88244,1.88115,1.88178,40000000.0
2007-12-26 08:55:00,1.88165,1.88185,1.88144,1.88182,37000000.0
2007-12-26 09:00:00,1.88243,1.88243,1.88084,1.88184,41000000.0
2007-12-26 09:05:00,1.88155,1.88187,1.88138,1.88175,44000000.0
2007-12-26 09:10:00,1.88159,1.88231,1.88138,1.88225,44000000.0
2007-12-26 09:15:00,1.88222,1.88227,1.88187,1.882,41000000.0
2007-12-26 09:20:00,1.88194,1.88265,1.88136,1.88265,38000000.0
2007-12-26 09:25:00,1.88265,1.88286,1.88158,1.88207,46000000.0
2007-12-26 09:30:00,1.88133,1.88277,1.88133,1.88177,36000000.0
2007-12-26 09:35:00,1.88192,1.88265,1.88028,1.88037,47000000.0
2007-12-26 09:40:00,1.88277,1.88277,1.8802,1.88113,46000000.0
2007-12-26 09:45:00,1.88108,1.88111,1.87978,1.88049,45000000.0
2007-12-26 09:50:00,1.88047,1.88052,1.87977,1.87977,34000000.0
2007-12-26 09:55:00,1.88047,1.88055,1.8785,1.87888,44000000.0
2007-12-26 10:00:00,1.87917,1.87951,1.8786,1.87951,44000000.0
2007-12-26 10:05:00,1.87971,1.87978,1.87903,1.87959,39000000.0
2007-12-26 10:10:00,1.87964,1.87964,1.8792,1.87956,37000000.0
2007-12-26 10:15:00,1.8796,1.8799,1.87858,1.87978,45000000.0
2007-12-26 10:20:00,1.87988,1.87994,1.87857,1.87869,36000000.0
2007-12-26 10:25:00,1.87867,1.87871,1.87821,1.87853,45000000.0
2007-12-26 10:30:00,1.87847,1.87883,1.87818,1.8787,38000000.0
2007-12-26 10:35:00,1.87869,1.87926,1.87849,1.87892,41000000.0
2007-12-26 10:40:00,1.87892,1.87939,1.87884,1.87935,40000000.0
2007-12-26 10:45:00,1.87954,1.87962,1.87785,1.87948,40000000.0
2007-12-26 10:50:00,1.87943,1.87949,1.87906,1.87949,44000000.0
2007-12-26 10:55:00,1.87947,1.87999,1.87789,1.87975,40000000.0
2007-12-26 11:00:00,1.87991,1.88062,1.8787,1.8797,44000000.0
2007-12-26 11:05:00,1.88006,1.88015,1.87898,1.87988,39000000.0
2007-12-26 11:10:00,1.87982,1.87982,1.87899,1.87939,47000000.0
2007-12-26 11:15:00,1.87956,1.88083,1.87939,1.88083,42000000.0
2007-12-26 11:20:00,1.88084,1.8813,1.88075,1.88118,38000000.0
2007-12-26 11:25:00,1.88122,1.88132,1.88063,1.88073,42000000.0
2007-12-26 11:30:00,1.88066,1.88103,1.88044,1.88082,43000000.0
2007-12-26 11:35:00,1.88096,1.88098,1.88042,1.88097,44000000.0
2007-12-26 11:40:00,1.88097,1.881,1.88072,1.8809,47000000.0
2007-12-26 11:45:00,1.88079,1.88099,1.87907,1.8794,44000000.0
2007-12-26 11:50:00,1.87907,1.87993,1.87866,1.87987,44000000.0
2007-12-26 11:55:00,1.87983,1.88024,1.8791,1.88022,43000000.0
2007-12-26 12:00:00,1.88033,1.88037,1.88005,1.88036,43000000.0
2007-12-26 12:05:00,1.88018,1.88042,1.87965,1.88027,42000000.0
2007-12-26 12:10:00,1.88053,1.88064,1.88021,1.88059,40000000.0
2007-12-26 12:15:00,1.88037,1.88053,1.87996,1.88031,44000000.0
2007-12-26 12:20:00,1.88039,1.88175,1.87952,1.88149,39000000.0
2007-12-26 12:25:00,1.88143,1.88233,1.88123,1.88213,45000000.0
2007-12-26 12:30:00,1.88226,1.884,1.88211,1.88345,39000000.0
2007-12-26 12:35:00,1.88319,1.88343,1.88268,1.88268,42000000.0
2007-12-26 12:40:00,1.88259,1.88368,1.88247,1.88368,41000000.0
2007-12-26 12:45:00,1.88368,1.88385,1.88312,1.88312,47000000.0
2007-12-26 12:50:00,1.88327,1.88336,1.88217,1.88336,41000000.0
2007-12-26 12:55:00,1.88389,1.88408,1.88365,1.88378,37000000.0
2007-12-26 13:00:00,1.88369,1.88369,1.8829,1.88336,38000000.0
2007-12-26 13:05:00,1.88336,1.88336,1.88204,1.88212,39000000.0
2007-12-26 13:10:00,1.88195,1.8825,1.88195,1.8821,41000000.0
2007-12-26 13:15:00,1.88204,1.88222,1.88152,1.88168,43000000.0
2007-12-26 13:20:00,1.88173,1.88189,1.88122,1.8817,41000000.0
2007-12-26 13:25:00,1.8817,1.8825,1.88168,1.88189,67000000.0
2007-12-26 13:30:00,1.88192,1.88229,1.88192,1.88227,75000000.0
2007-12-26 13:35:00,1.88229,1.88306,1.88222,1.88297,84000000.0
2007-12-26 13:40:00,1.88283,1.88283,1.88167,1.88199,86000000.0
2007-12-26 13:45:00,1.88196,1.88282,1.88196,1.88229,104000000.0
2007-12-26 13:50:00,1.88225,1.8824,1.88064,1.88218,128000000.0
2007-12-26 13:55:00,1.88228,1.88278,1.88171,1.88228,124000000.0
2007-12-26 14:00:00,1.88242,1.88242,1.88205,1.88227,144000000.0
2007-12-26 14:05:00,1.88238,1.88239,1.8818,1.882,144000000.0
2007-12-26 14:10:00,1.8817,1.88313,1.88165,1.8821,101000000.0
2007-12-26 14:15:00,1.8821,1.88375,1.8821,1.88375,145000000.0
2007-12-26 14:20:00,1.88392,1.88427,1.88278,1.88281,143000000.0
2007-12-26 14:25:00,1.88281,1.88433,1.88256,1.88375,118000000.0
2007-12-26 14:30:00,1.8838,1.88402,1.88209,1.88218,128000000.0
2007-12-26 14:35:00,1.88237,1.88241,1.87933,1.88119,165000000.0
2007-12-26 14:40:00,1.88167,1.88309,1.88167,1.88309,141000000.0
2007-12-26 14:45:00,1.8831,1.88318,1.88239,1.8827,104000000.0
2007-12-26 14:50:00,1.88274,1.88276,1.88246,1.88262,126000000.0
2007-12-26 14:55:00,1.8827,1.88341,1.88256,1.88341,91000000.0
2007-12-26 15:00:00,1.88331,1.88547,1.88331,1.88547,131000000.0
2007-12-26 15:05:00,1.88538,1.88741,1.88538,1.88674,129000000.0
2007-12-26 15:10:00,1.88632,1.88632,1.88538,1.88558,160000000.0
2007-12-26 15:15:00,1.88529,1.88541,1.88443,1.88455,82000000.0
2007-12-26 15:20:00,1.88462,1.88529,1.88329,1.8845,110000000.0
2007-12-26 15:25:00,1.88447,1.8854,1.88307,1.88355,188000000.0
2007-12-26 15:30:00,1.88371,1.88571,1.883,1.88533,208000000.0
2007-12-26 15:35:00,1.88555,1.886,1.88521,1.88596,178000000.0
2007-12-26 15:40:00,1.88598,1.88608,1.88524,1.88527,180000000.0
2007-12-26 15:45:00,1.88534,1.88609,1.88485,1.88609,149000000.0
2007-12-26 15:50:00,1.88626,1.88647,1.8855,1.8855,112000000.0
2007-12-26 15:55:00,1.88538,1.88708,1.88538,1.88612,150000000.0
2007-12-26 16:00:00,1.88621,1.8874,1.88567,1.88735,200000000.0
2007-12-26 16:05:00,1.88728,1.88792,1.88651,1.8879,188000000.0
2007-12-26 16:10:00,1.8879,1.88793,1.88593,1.88593,169000000.0
2007-12-26 16:15:00,1.88592,1.88749,1.88572,1.88726,185000000.0
2007-12-26 16:20:00,1.88746,1.88746,1.88597,1.88676,231000000.0
2007-12-26 16:25:00,1.88719,1.88728,1.88658,1.88698,173000000.0
2007-12-26 16:30:00,1.88706,1.88741,1.8868,1.8871,183000000.0
2007-12-26 16:35:00,1.88713,1.88728,1.88669,1.8868,229000000.0
2007-12-26 16:40:00,1.88624,1.88772,1.88624,1.88762,218000000.0
2007-12-26 16:45:00,1.88773,1.8882,1.88578,1.8859,236000000.0
2007-12-26 16:50:00,1.88581,1.88633,1.88482,1.88528,142000000.0
2007-12-26 16:55:00,1.88527,1.88539,1.88338,1.88354,178000000.0
2007-12-26 17:00:00,1.88403,1.88521,1.88403,1.88487,176000000.0
2007-12-26 17:05:00,1.88503,1.88561,1.88387,1.88561,206000000.0
2007-12-26 17:10:00,1.88548,1.88602,1.8847,1.88581,165000000.0
2007-12-26 17:15:00,1.88564,1.88564,1.88477,1.88486,139000000.0
2007-12-26 17:20:00,1.88498,1.88571,1.88448,1.88457,140000000.0
2007-12-26 17:25:00,1.88451,1.88671,1.88365,1.88671,157000000.0
2007-12-26 17:30:00,1.88713,1.88713,1.8862,1.88696,301000000.0
2007-12-26 17:35:00,1.88697,1.88745,1.88697,1.88734,233000000.0
2007-12-26 17:40:00,1.88724,1.8874,1.88683,1.88727,225000000.0
2007-12-26 17:45:00,1.88696,1.88696,1.88631,1.88674,303000000.0
2007-12-26 17:50:00,1.88675,1.88707,1.88604,1.88611,232000000.0
2007-12-26 17:55:00,1.88631,1.88641,1.88336,1.88336,196000000.0
2007-12-26 18:00:00,1.88314,1.88421,1.88314,1.88421,190000000.0
2007-12-26 18:05:00,1.88524,1.88556,1.88385,1.88542,196000000.0
2007-12-26 18:10:00,1.88544,1.88544,1.8833,1.88493,136000000.0
2007-12-26 18:15:00,1.88509,1.88811,1.88487,1.88689,226000000.0
2007-12-26 18:20:00,1.88708,1.8871,1.88583,1.88629,228000000.0
2007-12-26 18:25:00,1.88655,1.88671,1.8853,1.8853,151000000.0
2007-12-26 18:30:00,1.8858,1.8874,1.8858,1.88738,194000000.0
2007-12-26 18:35:00,1.88732,1.8879,1.88573,1.88737,273000000.0
2007-12-26 18:40:00,1.88699,1.88709,1.88584,1.88654,232000000.0
2007-12-26 18:45:00,1.88659,1.88795,1.88645,1.88666,216000000.0
2007-12-26 18:50:00,1.88652,1.88797,1.88614,1.88614,129000000.0
2007-12-26 18:55:00,1.88596,1.88758,1.88596,1.88636,98000000.0
2007-12-26 19:00:00,1.88669,1.88736,1.88596,1.88596,129000000.0
2007-12-26 19:05:00,1.88573,1.88738,1.8857,1.88738,232000000.0
2007-12-26 19:10:00,1.88809,1.88888,1.88795,1.88819,148000000.0
2007-12-26 19:15:00,1.88851,1.88859,1.88726,1.88732,123000000.0
2007-12-26 19:20:00,1.88739,1.88813,1.88695,1.88756,120000000.0
2007-12-26 19:25:00,1.88756,1.88865,1.8872,1.88728,216000000.0
2007-12-26 19:30:00,1.8872,1.88823,1.88691,1.88787,154000000.0
2007-12-26 19:35:00,1.88801,1.88803,1.88671,1.88803,91000000.0
2007-12-26 19:40:00,1.888,1.88835,1.88759,1.8882,94000000.0
2007-12-26 19:45:00,1.88809,1.88809,1.88552,1.88749,118000000.0
2007-12-26 19:50:00,1.88792,1.88813,1.8861,1.8861,93000000.0
2007-12-26 19:55:00,1.88589,1.88678,1.88582,1.88601,106000000.0
2007-12-26 20:00:00,1.88591,1.88629,1.88553,1.8862,101000000.0
2007-12-26 20:05:00,1.88624,1.88636,1.8857,1.88632,97000000.0
2007-12-26 20:10:00,1.88627,1.88627,1.88535,1.88574,65000000.0
2007-12-26 20:15:00,1.88524,1.8856,1.88425,1.88556,73000000.0
2007-12-26 20:20:00,1.88534,1.88644,1.88522,1.88611,56000000.0
2007-12-26 20:25:00,1.88616,1.88691,1.88588,1.88678,76000000.0
2007-12-26 20:30:00,1.88687,1.8876,1.88614,1.88735,106000000.0
2007-12-26 20:35:00,1.88743,1.88758,1.88666,1.88666,60000000.0
2007-12-26 20:40:00,1.88679,1.88714,1.88621,1.88638,49000000.0
2007-12-26 20:45:00,1.88637,1.88722,1.88624,1.88704,61000000.0
2007-12-26 20:50:00,1.88713,1.88774,1.8866,1.88678,58000000.0
2007-12-26 20:55:00,1.88664,1.88851,1.8866,1.88851,56000000.0
2007-12-26 21:00:00,1.88869,1.8888,1.8871,1.88714,55000000.0
2007-12-26 21:05:00,1.8875,1.88827,1.887,1.88825,43000000.0
2007-12-26 21:10:00,1.88733,1.88801,1.88604,1.88798,37000000.0
2007-12-26 21:15:00,1.888,1.88806,1.88721,1.88737,42000000.0
2007-12-26 21:20:00,1.88858,1.8886,1.88765,1.88776,45000000.0
2007-12-26 21:25:00,1.88771,1.88799,1.88735,1.88799,88000000.0
2007-12-26 21:30:00,1.88808,1.88872,1.88786,1.88807,41000000.0
2007-12-26 21:35:00,1.88814,1.88822,1.88673,1.88713,77000000.0
2007-12-26 21:40:00,1.88682,1.88762,1.88657,1.88762,61000000.0
2007-12-26 21:45:00,1.88812,1.88874,1.88783,1.88853,47000000.0
2007-12-26 21:50:00,1.88841,1.88841,1.88692,1.88712,45000000.0
2007-12-26 21:55:00,1.88703,1.88904,1.88679,1.88878,72000000.0
2007-12-26 22:00:00,1.88858,1.88858,1.88765,1.88765,86000000.0
2007-12-26 22:05:00,1.88814,1.88873,1.88722,1.88722,82000000.0
2007-12-26 22:10:00,1.88744,1.88801,1.88744,1.88787,57000000.0
2007-12-26 22:15:00,1.88771,1.88822,1.88771,1.88802,51000000.0
2007-12-26 22:20:00,1.88796,1.88817,1.88745,1.88754,54000000.0
2007-12-26 22:25:00,1.88769,1.88817,1.88744,1.88778,43000000.0
2007-12-26 22:30:00,1.88799,1.88865,1.88656,1.88669,125000000.0
2007-12-26 22:35:00,1.88692,1.88845,1.88692,1.88822,88000000.0
2007-12-26 22:40:00,1.88833,1.8885,1.88621,1.88621,53000000.0
2007-12-26 22:45:00,1.88771,1.88848,1.88771,1.88818,60000000.0
2007-12-26 22:50:00,1.88817,1.88823,1.88691,1.88718,51000000.0
2007-12-26 22:55:00,1.88705,1.88936,1.88699,1.88879,40000000.0
2007-12-26 23:00:00,1.88901,1.89144,1.88901,1.89144,49000000.0
2007-12-26 23:05:00,1.89076,1.89076,1.88867,1.8899,49000000.0
2007-12-26 23:10:00,1.89002,1.89103,1.88992,1.89072,40000000.0
2007-12-26 23:15:00,1.89086,1.89086,1.88883,1.88984,46000000.0
2007-12-26 23:20:00,1.89003,1.89055,1.88975,1.88981,38000000.0
2007-12-26 23:25:00,1.88994,1.89054,1.88943,1.89006,56000000.0
2007-12-26 23:30:00,1.8901,1.89018,1.88971,1.89013,56000000.0
2007-12-26 23:35:00,1.89007,1.8908,1.88929,1.88997,48000000.0
2007-12-26 23:40:00,1.89017,1.8902,1.88932,1.88933,64000000.0
2007-12-26 23:45:00,1.88921,1.8898,1.88897,1.88966,43000000.0
2007-12-26 23:50:00,1.88955,1.88959,1.88838,1.88838,42000000.0
2007-12-26 23:55:00,1.88829,1.88927,1.88716,1.88786,72000000.0
2007-12-27 00:00:00,1.88772,1.88846,1.88692,1.88748,46000000.0
2007-12-27 00:05:00,1.88804,1.88888,1.88756,1.88886,43000000.0
2007-12-27 00:10:00,1.88861,1.88916,1.88742,1.88774,58000000.0
2007-12-27 00:15:00,1.88726,1.88757,1.88669,1.88751,42000000.0
2007-12-27 00:20:00,1.88747,1.88826,1.88737,1.88795,36000000.0
2007-12-27 00:25:00,1.88778,1.88802,1.8855,1.8856,43000000.0
2007-12-27 00:30:00,1.88799,1.88813,1.88743,1.88792,53000000.0
2007-12-27 00:35:00,1.88792,1.88792,1.88536,1.88757,38000000.0
2007-12-27 00:40:00,1.88725,1.88772,1.88648,1.88686,39000000.0
2007-12-27 00:45:00,1.88672,1.88672,1.88543,1.88644,51000000.0
2007-12-27 00:50:00,1.88638,1.88721,1.88638,1.8871,46000000.0
2007-12-27 00:55:00,1.88714,1.88714,1.8849,1.8849,55000000.0
2007-12-27 01:00:00,1.88616,1.88627,1.885,1.88545,54000000.0
2007-12-27 01:05:00,1.88523,1.88629,1.88491,1.88564,43000000.0
2007-12-27 01:10:00,1.88589,1.88678,1.88589,1.88664,39000000.0
2007-12-27 01:15:00,1.88664,1.88664,1.8854,1.88576,46000000.0
2007-12-27 01:20:00,1.88585,1.88607,1.88577,1.88595,42000000.0
2007-12-27 01:25:00,1.88596,1.88688,1.88592,1.88687,57000000.0
2007-12-27 01:30:00,1.88631,1.88694,1.88565,1.88677,71000000.0
2007-12-27 01:35:00,1.88677,1.88677,1.886,1.88605,48000000.0
2007-12-27 01:40:00,1.88614,1.88622,1.88519,1.88534,40000000.0
2007-12-27 01:45:00,1.88534,1.88632,1.88524,1.88569,43000000.0
2007-12-27 01:50:00,1.88649,1.88657,1.88597,1.88623,55000000.0
2007-12-27 01:55:00,1.88619,1.88628,1.88548,1.88601,59000000.0
2007-12-27 02:00:00,1.88624,1.88624,1.88355,1.88556,32000000.0
2007-12-27 02:05:00,1.88548,1.88577,1.88445,1.88445,35000000.0
2007-12-27 02:10:00,1.88447,1.88447,1.88363,1.88421,33000000.0
2007-12-27 02:15:00,1.88423,1.88463,1.88359,1.88382,37000000.0
2007-12-27 02:20:00,1.88372,1.88425,1.88369,1.88389,35000000.0
2007-12-27 02:25:00,1.88369,1.88391,1.8826,1.88325,39000000.0
2007-12-27 02:30:00,1.88346,1.88353,1.88255,1.88309,34000000.0
2007-12-27 02:35:00,1.88322,1.88384,1.88297,1.88297,36000000.0
2007-12-27 02:40:00,1.88304,1.88357,1.88168,1.88282,36000000.0
2007-12-27 02:45:00,1.88297,1.88348,1.88203,1.88203,45000000.0
2007-12-27 02:50:00,1.8809,1.88373,1.88081,1.88373,34000000.0
2007-12-27 02:55:00,1.88368,1.88368,1.88316,1.88338,36000000.0
2007-12-27 03:00:00,1.8831,1.8831,1.88193,1.88255,32000000.0
2007-12-27 03:05:00,1.88277,1.88277,1.88199,1.88261,33000000.0
2007-12-27 03:10:00,1.88264,1.88285,1.8824,1.8824,38000000.0
2007-12-27 03:15:00,1.88185,1.88234,1.88132,1.88132,41000000.0
2007-12-27 03:20:00,1.88123,1.8813,1.8804,1.88094,33000000.0
2007-12-27 03:25:00,1.88107,1.88162,1.88097,1.88156,40000000.0
2007-12-27 03:30:00,1.88161,1.88215,1.88151,1.88215,28000000.0
2007-12-27 03:35:00,1.8822,1.88254,1.8819,1.88233,31000000.0
2007-12-27 03:40:00,1.88248,1.8833,1.88214,1.88214,30000000.0
2007-12-27 03:45:00,1.88277,1.88345,1.88277,1.88309,33000000.0
2007-12-27 03:50:00,1.88302,1.88342,1.88235,1.88325,44000000.0
2007-12-27 03:55:00,1.88333,1.88336,1.88264,1.88274,35000000.0
2007-12-27 04:00:00,1.88212,1.88329,1.88212,1.88304,41000000.0
2007-12-27 04:05:00,1.88321,1.88325,1.88132,1.8826,39000000.0
2007-12-27 04:10:00,1.88262,1.883,1.88229,1.88287,40000000.0
2007-12-27 04:15:00,1.88306,1.88306,1.88232,1.88242,34000000.0
2007-12-27 04:20:00,1.88201,1.88291,1.88187,1.88289,43000000.0
2007-12-27 04:25:00,1.883,1.88316,1.8829,1.88316,41000000.0
2007-12-27 04:30:00,1.88341,1.8836,1.88282,1.8836,43000000.0
2007-12-27 04:35:00,1.88348,1.8838,1.88319,1.88343,44000000.0
2007-12-27 04:40:00,1.88348,1.88366,1.88269,1.88344,37000000.0
2007-12-27 04:45:00,1.88356,1.88403,1.88356,1.88395,43000000.0
2007-12-27 04:50:00,1.88392,1.88403,1.88357,1.88379,38000000.0
2007-12-27 04:55:00,1.88391,1.88393,1.88326,1.88328,39000000.0
2007-12-27 05:00:00,1.88317,1.88332,1.88267,1.88323,35000000.0
2007-12-27 05:05:00,1.8828,1.88328,1.88279,1.88323,40000000.0
2007-12-27 05:10:00,1.8833,1.88365,1.88303,1.88337,42000000.0
2007-12-27 05:15:00,1.88334,1.88371,1.88308,1.88336,42000000.0
2007-12-27 05:20:00,1.88334,1.88382,1.88298,1.88375,40000000.0
2007-12-27 05:25:00,1.88377,1.88377,1.88313,1.88323,38000000.0
2007-12-27 05:30:00,1.88322,1.88423,1.88298,1.88423,38000000.0
2007-12-27 05:35:00,1.88413,1.88413,1.88254,1.88318,39000000.0
2007-12-27 05:40:00,1.8832,1.88409,1.88306,1.88409,36000000.0
2007-12-27 05:45:00,1.88404,1.88414,1.88315,1.88403,36000000.0
2007-12-27 05:50:00,1.88408,1.88532,1.88361,1.88532,42000000.0
2007-12-27 05:55:00,1.88517,1.88523,1.88468,1.88496,42000000.0
2007-12-27 06:00:00,1.88476,1.88516,1.88421,1.88471,37000000.0
2007-12-27 06:05:00,1.88457,1.88473,1.88363,1.88457,36000000.0
2007-12-27 06:10:00,1.88439,1.88477,1.88337,1.88446,42000000.0
2007-12-27 06:15:00,1.88462,1.88474,1.88334,1.88334,40000000.0
2007-12-27 06:20:00,1.88341,1.88392,1.88253,1.8826,44000000.0
2007-12-27 06:25:00,1.88257,1.8843,1.88246,1.88337,45000000.0
2007-12-27 06:30:00,1.88318,1.88431,1.88309,1.88431,36000000.0
2007-12-27 06:35:00,1.88429,1.88439,1.88368,1.88368,49000000.0
2007-12-27 06:40:00,1.88353,1.8842,1.88331,1.88382,43000000.0
2007-12-27 06:45:00,1.88395,1.88421,1.88358,1.88373,41000000.0
2007-12-27 06:50:00,1.88364,1.88443,1.88364,1.88405,43000000.0
2007-12-27 06:55:00,1.88435,1.88514,1.88401,1.88512,36000000.0
2007-12-27 07:00:00,1.88505,1.88509,1.88456,1.88466,38000000.0
2007-12-27 07:05:00,1.88469,1.88485,1.88395,1.88418,50000000.0
2007-12-27 07:10:00,1.88398,1.88491,1.88347,1.88491,39000000.0
2007-12-27 07:15:00,1.88494,1.88494,1.88393,1.88397,45000000.0
2007-12-27 07:20:00,1.88404,1.88439,1.88373,1.88376,46000000.0
2007-12-27 07:25:00,1.8838,1.88447,1.88366,1.88403,37000000.0
2007-12-27 07:30:00,1.88383,1.8849,1.8837,1.88467,43000000.0
2007-12-27 07:35:00,1.88471,1.88471,1.88418,1.8844,40000000.0
2007-12-27 07:40:00,1.88441,1.88525,1.88441,1.88525,42000000.0
2007-12-27 07:45:00,1.88543,1.88706,1.88511,1.88678,40000000.0
2007-12-27 07:50:00,1.88693,1.88762,1.88616,1.88662,45000000.0
2007-12-27 07:55:00,1.8869,1.88749,1.88671,1.88686,39000000.0
2007-12-27 08:00:00,1.88763,1.88806,1.88722,1.88733,41000000.0
2007-12-27 08:05:00,1.88755,1.88764,1.88667,1.88673,36000000.0
2007-12-27 08:10:00,1.88676,1.88718,1.88591,1.88636,40000000.0
2007-12-27 08:15:00,1.88621,1.88686,1.88607,1.88607,42000000.0
2007-12-27 08:20:00,1.88608,1.88729,1.88608,1.88729,38000000.0
2007-12-27 08:25:00,1.88707,1.88729,1.88598,1.8872,42000000.0
2007-12-27 08:30:00,1.88733,1.88788,1.88655,1.88741,41000000.0
2007-12-27 08:35:00,1.88722,1.88727,1.88637,1.88638,47000000.0
2007-12-27 08:40:00,1.88652,1.88721,1.88648,1.88701,47000000.0
2007-12-27 08:45:00,1.88692,1.88734,1.8858,1.88664,44000000.0
2007-12-27 08:50:00,1.88675,1.88685,1.88566,1.88605,40000000.0
2007-12-27 08:55:00,1.88622,1.88672,1.8861,1.88663,37000000.0
2007-12-27 09:00:00,1.88635,1.88635,1.88534,1.8857,41000000.0
2007-12-27 09:05:00,1.88568,1.8859,1.88543,1.88559,44000000.0
2007-12-27 09:10:00,1.88535,1.88577,1.88496,1.88508,44000000.0
2007-12-27 09:15:00,1.88483,1.88483,1.88273,1.88314,41000000.0
2007-12-27 09:20:00,1.88393,1.88429,1.88252,1.88324,38000000.0
2007-12-27 09:25:00,1.88332,1.88333,1.88276,1.88333,46000000.0
2007-12-27 09:30:00,1.88333,1.88406,1.88316,1.88401,36000000.0
2007-12-27 09:35:00,1.88425,1.88493,1.88268,1.88447,47000000.0
2007-12-27 09:40:00,1.88414,1.88461,1.88388,1.88431,46000000.0
2007-12-27 09:45:00,1.88423,1.88463,1.88402,1.88451,45000000.0
2007-12-27 09:50:00,1.88464,1.88508,1.88444,1.88493,44000000.0
2007-12-27 09:55:00,1.88487,1.88487,1.88408,1.88408,44000000.0
2007-12-27 10:00:00,1.88405,1.88405,1.88282,1.88332,44000000.0
2007-12-27 10:05:00,1.88342,1.88371,1.88293,1.88293,39000000.0
2007-12-27 10:10:00,1.88303,1.88393,1.88303,1.88362,37000000.0
2007-12-27 10:15:00,1.88345,1.88443,1.88345,1.88442,45000000.0
2007-12-27 10:20:00,1.88467,1.88467,1.88337,1.88365,36000000.0
2007-12-27 10:25:00,1.88404,1.88466,1.88334,1.88374,45000000.0
2007-12-27 10:30:00,1.88305,1.88342,1.88257,1.88296,38000000.0
2007-12-27 10:35:00,1.88298,1.88329,1.88171,1.88203,41000000.0
2007-12-27 10:40:00,1.88209,1.88319,1.88177,1.88314,40000000.0
2007-12-27 10:45:00,1.88315,1.88345,1.88218,1.88225,40000000.0
2007-12-27 10:50:00,1.88217,1.88235,1.88138,1.88172,44000000.0
2007-12-27 10:55:00,1.88155,1.88217,1.87928,1.87928,40000000.0
2007-12-27 11:00:00,1.8796,1.88065,1.87868,1.88021,44000000.0
2007-12-27 11:05:00,1.88023,1.8827,1.88022,1.8827,39000000.0
2007-12-27 11:10:00,1.88254,1.88254,1.88176,1.88227,47000000.0
2007-12-27 11:15:00,1.88229,1.88279,1.88206,1.88267,42000000.0
2007-12-27 11:20:00,1.88255,1.88255,1.88095,1.88115,38000000.0
2007-12-27 11:25:00,1.88132,1.88162,1.88109,1.8813,42000000.0
2007-12-27 11:30:00,1.8812,1.88168,1.88111,1.88142,43000000.0
2007-12-27 11:35:00,1.88136,1.88175,1.88101,1.88162,44000000.0
2007-12-27 11:40:00,1.88182,1.88204,1.88129,1.88173,47000000.0
2007-12-27 11:45:00,1.8815,1.88211,1.88137,1.882,44000000.0
2007-12-27 11:50:00,1.88181,1.88196,1.88091,1.88173,44000000.0
2007-12-27 11:55:00,1.88171,1.88494,1.88171,1.88492,43000000.0
2007-12-27 12:00:00,1.8849,1.88658,1.88482,1.88526,43000000.0
2007-12-27 12:05:00,1.88521,1.88907,1.88435,1.8876,42000000.0
2007-12-27 12:10:00,1.88756,1.89,1.88749,1.88835,40000000.0
2007-12-27 12:15:00,1.88853,1.88924,1.88816,1.88859,44000000.0
2007-12-27 12:20:00,1.88842,1.88855,1.88617,1.88792,39000000.0
2007-12-27 12:25:00,1.8879,1.88816,1.88715,1.88796,45000000.0
2007-12-27 12:30:00,1.88783,1.888,1.88741,1.88788,39000000.0
2007-12-27 12:35:00,1.88801,1.88881,1.88796,1.88858,42000000.0
2007-12-27 12:40:00,1.88872,1.88902,1.88844,1.88876,41000000.0
2007-12-27 12:45:00,1.88873,1.88913,1.88828,1.88861,47000000.0
2007-12-27 12:50:00,1.88875,1.88957,1.88833,1.88848,41000000.0
2007-12-27 12:55:00,1.88844,1.88904,1.88834,1.88869,37000000.0
2007-12-27 13:00:00,1.88852,1.8886,1.88764,1.88785,38000000.0
2007-12-27 13:05:00,1.8878,1.88781,1.88732,1.88772,39000000.0
2007-12-27 13:10:00,1.88761,1.88779,1.88678,1.88694,41000000.0
2007-12-27 13:15:00,1.88676,1.88676,1.88392,1.88427,43000000.0
2007-12-27 13:20:00,1.88426,1.88473,1.88367,1.88473,41000000.0
2007-12-27 13:25:00,1.88471,1.88516,1.88333,1.88419,67000000.0
2007-12-27 13:30:00,1.88404,1.88404,1.88279,1.88279,75000000.0
2007-12-27 13:35:00,1.88308,1.88363,1.88303,1.88343,84000000.0
2007-12-27 13:40:00,1.88337,1.88343,1.88271,1.88293,86000000.0
2007-12-27 13:45:00,1.88279,1.8829,1.88209,1.8822,104000000.0
2007-12-27 13:50:00,1.88212,1.88274,1.88212,1.88269,128000000.0
2007-12-27 13:55:00,1.88247,1.88329,1.88247,1.88303,124000000.0
2007-12-27 14:00:00,1.8826,1.8826,1.88217,1.88229,144000000.0
2007-12-27 14:05:00,1.88201,1.88218,1.88181,1.88198,144000000.0
2007-12-27 14:10:00,1.88193,1.8837,1.88192,1.8837,101000000.0
2007-12-27 14:15:00,1.88394,1.88403,1.88319,1.88392,145000000.0
2007-12-27 14:20:00,1.88369,1.88407,1.88324,1.88331,143000000.0
2007-12-27 14:25:00,1.88343,1.88461,1.88343,1.88455,118000000.0
2007-12-27 14:30:00,1.88421,1.88572,1.88417,1.88522,128000000.0
2007-12-27 14:35:00,1.88547,1.88557,1.8848,1.8848,165000000.0
2007-12-27 14:40:00,1.88463,1.88527,1.88351,1.88351,141000000.0
2007-12-27 14:45:00,1.88325,1.88404,1.88291,1.88391,104000000.0
2007-12-27 14:50:00,1.88393,1.88412,1.88354,1.88382,126000000.0
2007-12-27 14:55:00,1.88384,1.88426,1.88237,1.88388,91000000.0
2007-12-27 15:00:00,1.8838,1.8842,1.88354,1.88382,131000000.0
2007-12-27 15:05:00,1.8837,1.88476,1.88321,1.88449,129000000.0
2007-12-27 15:10:00,1.88464,1.88547,1.88464,1.88547,160000000.0
2007-12-27 15:15:00,1.88551,1.88605,1.88533,1.88572,82000000.0
2007-12-27 15:20:00,1.88563,1.88637,1.88533,1.88564,110000000.0
2007-12-27 15:25:00,1.88532,1.88537,1.88018,1.8805,188000000.0
2007-12-27 15:30:00,1.88107,1.88495,1.88107,1.88447,208000000.0
2007-12-27 15:35:00,1.8847,1.88754,1.88467,1.88736,178000000.0
2007-12-27 15:40:00,1.88751,1.88866,1.88748,1.88823,180000000.0
2007-12-27 15:45:00,1.88768,1.88882,1.88763,1.8882,149000000.0
2007-12-27 15:50:00,1.88821,1.88867,1.88797,1.88827,112000000.0
2007-12-27 15:55:00,1.88886,1.89041,1.88858,1.88993,150000000.0
2007-12-27 16:00:00,1.88995,1.89171,1.88995,1.89171,200000000.0
2007-12-27 16:05:00,1.89216,1.89413,1.892,1.89329,188000000.0
2007-12-27 16:10:00,1.89358,1.89571,1.8929,1.89567,169000000.0
2007-12-27 16:15:00,1.89542,1.89982,1.89515,1.89877,185000000.0
2007-12-27 16:20:00,1.89911,1.90064,1.89892,1.89892,231000000.0
2007-12-27 16:25:00,1.89896,1.89957,1.89877,1.89918,173000000.0
2007-12-27 16:30:00,1.8992,1.89923,1.89721,1.89867,183000000.0
2007-12-27 16:35:00,1.89863,1.89863,1.89769,1.89839,229000000.0
2007-12-27 16:40:00,1.89835,1.89835,1.89573,1.89626,218000000.0
2007-12-27 16:45:00,1.89659,1.89759,1.8964,1.89652,236000000.0
2007-12-27 16:50:00,1.89623,1.89623,1.89539,1.89579,142000000.0
2007-12-27 16:55:00,1.89574,1.89574,1.89218,1.89218,178000000.0
2007-12-27 17:00:00,1.89257,1.89261,1.8915,1.89204,176000000.0
2007-12-27 17:05:00,1.89167,1.89242,1.89125,1.89232,206000000.0
2007-12-27 17:10:00,1.89226,1.89269,1.89177,1.89238,165000000.0
2007-12-27 17:15:00,1.89265,1.89292,1.89229,1.89236,139000000.0
2007-12-27 17:20:00,1.89199,1.89284,1.8915,1.89189,140000000.0
2007-12-27 17:25:00,1.89173,1.89278,1.89096,1.89273,157000000.0
2007-12-27 17:30:00,1.89258,1.89266,1.8919,1.89259,301000000.0
2007-12-27 17:35:00,1.89241,1.89385,1.89205,1.89385,233000000.0
2007-12-27 17:40:00,1.89377,1.89473,1.89329,1.89446,225000000.0
2007-12-27 17:45:00,1.89421,1.89436,1.89318,1.89318,303000000.0
2007-12-27 17:50:00,1.89329,1.89392,1.89319,1.89319,232000000.0
2007-12-27 17:55:00,1.89333,1.89411,1.88955,1.88955,196000000.0
2007-12-27 18:00:00,1.8895,1.89093,1.8895,1.89093,190000000.0
2007-12-27 18:05:00,1.89118,1.89327,1.89118,1.89319,196000000.0
2007-12-27 18:10:00,1.89379,1.89429,1.893,1.89354,136000000.0
2007-12-27 18:15:00,1.89394,1.89697,1.89394,1.89643,226000000.0
2007-12-27 18:20:00,1.89581,1.89586,1.89462,1.89481,228000000.0
2007-12-27 18:25:00,1.8949,1.89572,1.89477,1.89516,151000000.0
2007-12-27 18:30:00,1.89509,1.89537,1.8941,1.89537,194000000.0
2007-12-27 18:35:00,1.89587,1.8963,1.89448,1.89494,273000000.0
2007-12-27 18:40:00,1.89459,1.89459,1.89347,1.89421,232000000.0
2007-12-27 18:45:00,1.89387,1.89423,1.89371,1.89394,216000000.0
2007-12-27 18:50:00,1.89397,1.89602,1.89388,1.89602,129000000.0
2007-12-27 18:55:00,1.89579,1.89618,1.89568,1.89591,98000000.0
2007-12-27 19:00:00,1.89611,1.89799,1.89611,1.89753,129000000.0
2007-12-27 19:05:00,1.89724,1.89811,1.89604,1.89737,232000000.0
2007-12-27 19:10:00,1.89747,1.89832,1.89674,1.89832,148000000.0
2007-12-27 19:15:00,1.89759,1.89826,1.89759,1.89826,123000000.0
2007-12-27 19:20:00,1.8983,1.8986,1.89751,1.89814,120000000.0
2007-12-27 19:25:00,1.89812,1.89856,1.89745,1.89745,216000000.0
2007-12-27 19:30:00,1.89724,1.89837,1.89612,1.89828,154000000.0
2007-12-27 19:35:00,1.89833,1.89854,1.89736,1.89854,91000000.0
2007-12-27 19:40:00,1.89843,1.89952,1.89843,1.89952,94000000.0
2007-12-27 19:45:00,1.89904,1.89963,1.89772,1.89931,118000000.0
2007-12-27 19:50:00,1.89881,1.89988,1.89855,1.89895,93000000.0
2007-12-27 19:55:00,1.89857,1.9008,1.89796,1.89993,106000000.0
2007-12-27 20:00:00,1.89989,1.90011,1.89942,1.89976,101000000.0
2007-12-27 20:05:00,1.89938,1.89984,1.89908,1.89943,97000000.0
2007-12-27 20:10:00,1.89938,1.89973,1.89868,1.89895,65000000.0
2007-12-27 20:15:00,1.89906,1.89927,1.89806,1.89806,67000000.0
2007-12-27 20:20:00,1.89778,1.89826,1.89748,1.89785,56000000.0
2007-12-27 20:25:00,1.89848,1.89882,1.89746,1.89863,76000000.0
2007-12-27 20:30:00,1.89892,1.89896,1.89687,1.89787,106000000.0
2007-12-27 20:35:00,1.89776,1.89825,1.89776,1.89822,60000000.0
2007-12-27 20:40:00,1.89812,1.89812,1.89583,1.89599,49000000.0
2007-12-27 20:45:00,1.89589,1.89592,1.89443,1.89538,61000000.0
2007-12-27 20:50:00,1.89532,1.89632,1.89494,1.8961,58000000.0
2007-12-27 20:55:00,1.89644,1.89706,1.89591,1.89596,56000000.0
2007-12-27 21:00:00,1.89611,1.8963,1.89549,1.89559,55000000.0
2007-12-27 21:05:00,1.89543,1.89569,1.89447,1.89459,46000000.0
2007-12-27 21:10:00,1.8946,1.89464,1.89242,1.8934,38000000.0
2007-12-27 21:15:00,1.89255,1.89457,1.89244,1.89363,42000000.0
2007-12-27 21:20:00,1.89367,1.89376,1.89271,1.89376,45000000.0
2007-12-27 21:25:00,1.89375,1.89507,1.8935,1.89453,88000000.0
2007-12-27 21:30:00,1.89476,1.89604,1.89454,1.89604,41000000.0
2007-12-27 21:35:00,1.89572,1.89572,1.89317,1.89317,77000000.0
2007-12-27 21:40:00,1.89319,1.89439,1.89313,1.89352,61000000.0
2007-12-27 21:45:00,1.89373,1.8944,1.89347,1.8944,47000000.0
2007-12-27 21:50:00,1.89458,1.89458,1.89243,1.89379,45000000.0
2007-12-27 21:55:00,1.89395,1.89432,1.89293,1.894,72000000.0
2007-12-27 22:00:00,1.89456,1.89469,1.89348,1.89348,86000000.0
2007-12-27 22:05:00,1.89391,1.89405,1.89357,1.89387,82000000.0
2007-12-27 22:10:00,1.89391,1.89391,1.89291,1.89308,57000000.0
2007-12-27 22:15:00,1.89328,1.89362,1.89328,1.89346,51000000.0
2007-12-27 22:20:00,1.89335,1.89464,1.89303,1.89442,54000000.0
2007-12-27 22:25:00,1.89357,1.8956,1.89357,1.89517,43000000.0
2007-12-27 22:30:00,1.89524,1.89524,1.89419,1.89429,125000000.0
2007-12-27 22:35:00,1.89447,1.89541,1.89434,1.89517,88000000.0
2007-12-27 22:40:00,1.89519,1.89552,1.89516,1.8952,53000000.0
2007-12-27 22:45:00,1.89502,1.897,1.89488,1.89625,60000000.0
2007-12-27 22:50:00,1.89623,1.8966,1.89555,1.89626,51000000.0
2007-12-27 22:55:00,1.89583,1.89684,1.89583,1.89675,40000000.0
2007-12-27 23:00:00,1.89674,1.89674,1.8956,1.8956,49000000.0
2007-12-27 23:05:00,1.89538,1.89697,1.89538,1.89594,49000000.0
2007-12-27 23:10:00,1.89595,1.89728,1.89576,1.89728,40000000.0
2007-12-27 23:15:00,1.89704,1.89704,1.89487,1.89542,46000000.0
2007-12-27 23:20:00,1.89524,1.89653,1.89504,1.89589,38000000.0
2007-12-27 23:25:00,1.89608,1.89656,1.89555,1.8958,56000000.0
2007-12-27 23:30:00,1.89581,1.89582,1.8954,1.89577,56000000.0
2007-12-27 23:35:00,1.89592,1.89616,1.8957,1.89584,48000000.0
2007-12-27 23:40:00,1.89571,1.89618,1.8935,1.89607,75000000.0
2007-12-27 23:45:00,1.89617,1.8971,1.89595,1.89691,43000000.0
2007-12-27 23:50:00,1.89653,1.89653,1.89551,1.89598,42000000.0
2007-12-27 23:55:00,1.896,1.8964,1.89536,1.8956,72000000.0
2007-12-28 00:00:00,1.89587,1.89604,1.89547,1.89586,46000000.0
2007-12-28 00:05:00,1.89604,1.89604,1.89514,1.89514,43000000.0
2007-12-28 00:10:00,1.89424,1.89467,1.89388,1.89388,58000000.0
2007-12-28 00:15:00,1.89408,1.89428,1.8926,1.89319,42000000.0
2007-12-28 00:20:00,1.89329,1.89345,1.89277,1.89286,36000000.0
2007-12-28 00:25:00,1.89283,1.89446,1.89263,1.89394,46000000.0
2007-12-28 00:30:00,1.894,1.89415,1.89272,1.89272,53000000.0
2007-12-28 00:35:00,1.89261,1.89406,1.89186,1.89357,38000000.0
2007-12-28 00:40:00,1.89332,1.89389,1.89323,1.89381,39000000.0
2007-12-28 00:45:00,1.89384,1.89423,1.89349,1.89387,51000000.0
2007-12-28 00:50:00,1.89374,1.89374,1.89264,1.89331,46000000.0
2007-12-28 00:55:00,1.89339,1.89339,1.89261,1.89336,43000000.0
2007-12-28 01:00:00,1.89331,1.89333,1.89193,1.89297,54000000.0
2007-12-28 01:05:00,1.89314,1.89338,1.89222,1.89257,43000000.0
2007-12-28 01:10:00,1.89269,1.89309,1.89187,1.89209,43000000.0
2007-12-28 01:15:00,1.89208,1.89246,1.89151,1.89184,46000000.0
2007-12-28 01:20:00,1.89183,1.89183,1.88987,1.89029,42000000.0
2007-12-28 01:25:00,1.8904,1.89199,1.8904,1.89132,57000000.0
2007-12-28 01:30:00,1.89119,1.89247,1.89089,1.8924,71000000.0
2007-12-28 01:35:00,1.89242,1.89288,1.8921,1.89243,48000000.0
2007-12-28 01:40:00,1.89196,1.89238,1.89135,1.89224,40000000.0
2007-12-28 01:45:00,1.89265,1.89268,1.89189,1.8921,43000000.0
2007-12-28 01:50:00,1.89209,1.89237,1.89185,1.89237,55000000.0
2007-12-28 01:55:00,1.89242,1.89266,1.89081,1.89128,59000000.0
2007-12-28 02:00:00,1.89117,1.89135,1.88824,1.89046,38000000.0
2007-12-28 02:05:00,1.89032,1.89175,1.89032,1.89142,39000000.0
2007-12-28 02:10:00,1.89131,1.89148,1.89109,1.89144,33000000.0
2007-12-28 02:15:00,1.89131,1.89141,1.89077,1.89108,36000000.0
2007-12-28 02:20:00,1.89109,1.89117,1.89076,1.89089,41000000.0
2007-12-28 02:25:00,1.89037,1.89163,1.89037,1.89155,32000000.0
2007-12-28 02:30:00,1.89153,1.89169,1.89119,1.89123,38000000.0
2007-12-28 02:35:00,1.89102,1.89194,1.89003,1.89191,39000000.0
2007-12-28 02:40:00,1.89185,1.89185,1.89092,1.89092,30000000.0
2007-12-28 02:45:00,1.8909,1.89103,1.88973,1.89043,41000000.0
2007-12-28 02:50:00,1.89038,1.891,1.89011,1.8903,29000000.0
2007-12-28 02:55:00,1.89064,1.8912,1.89039,1.89096,36000000.0
2007-12-28 03:00:00,1.89091,1.89117,1.89053,1.89112,29000000.0
2007-12-28 03:05:00,1.8922,1.8924,1.89083,1.89109,35000000.0
2007-12-28 03:10:00,1.89087,1.89087,1.88917,1.88926,33000000.0
2007-12-28 03:15:00,1.88936,1.8902,1.88925,1.88958,43000000.0
2007-12-28 03:20:00,1.88915,1.88971,1.88841,1.88967,30000000.0
2007-12-28 03:25:00,1.88972,1.89041,1.88965,1.89033,36000000.0
2007-12-28 03:30:00,1.8903,1.89038,1.8895,1.89012,27000000.0
2007-12-28 03:35:00,1.89002,1.8903,1.88975,1.89001,37000000.0
2007-12-28 03:40:00,1.88997,1.88997,1.8896,1.8899,36000000.0
2007-12-28 03:45:00,1.88989,1.89025,1.88962,1.88969,29000000.0
2007-12-28 03:50:00,1.88946,1.88994,1.88913,1.88981,33000000.0
2007-12-28 03:55:00,1.89005,1.89251,1.88984,1.89175,36000000.0
2007-12-28 04:00:00,1.89248,1.89369,1.89155,1.89347,41000000.0
2007-12-28 04:05:00,1.89404,1.89466,1.89214,1.89347,41000000.0
2007-12-28 04:10:00,1.89324,1.89592,1.89324,1.89592,40000000.0
2007-12-28 04:15:00,1.89615,1.89659,1.89561,1.89584,34000000.0
2007-12-28 04:20:00,1.89575,1.8965,1.8956,1.8956,43000000.0
2007-12-28 04:25:00,1.89602,1.89704,1.89594,1.89629,41000000.0
2007-12-28 04:30:00,1.89615,1.89656,1.89583,1.89656,43000000.0
2007-12-28 04:35:00,1.89682,1.89707,1.89498,1.89498,44000000.0
2007-12-28 04:40:00,1.89486,1.89607,1.89486,1.89601,38000000.0
2007-12-28 04:45:00,1.89609,1.89628,1.89479,1.89534,43000000.0
2007-12-28 04:50:00,1.89547,1.89619,1.89466,1.89473,43000000.0
2007-12-28 04:55:00,1.89467,1.89535,1.89449,1.89511,39000000.0
2007-12-28 05:00:00,1.89499,1.89528,1.89432,1.89436,35000000.0
2007-12-28 05:05:00,1.89417,1.89484,1.89417,1.89462,40000000.0
2007-12-28 05:10:00,1.89456,1.89485,1.8942,1.89432,36000000.0
2007-12-28 05:15:00,1.89412,1.8956,1.89412,1.89476,36000000.0
2007-12-28 05:20:00,1.89479,1.89509,1.89403,1.89482,43000000.0
2007-12-28 05:25:00,1.89487,1.89677,1.89487,1.89618,38000000.0
2007-12-28 05:30:00,1.89625,1.89706,1.89584,1.89621,30000000.0
2007-12-28 05:35:00,1.89612,1.89638,1.89569,1.89634,39000000.0
2007-12-28 05:40:00,1.89683,1.89683,1.89616,1.89682,39000000.0
2007-12-28 05:45:00,1.89625,1.897,1.8961,1.89656,39000000.0
2007-12-28 05:50:00,1.89665,1.89676,1.89589,1.89601,42000000.0
2007-12-28 05:55:00,1.89593,1.89703,1.89571,1.89681,42000000.0
2007-12-28 06:00:00,1.89676,1.89706,1.89595,1.89675,37000000.0
2007-12-28 06:05:00,1.89676,1.89676,1.89479,1.89486,36000000.0
2007-12-28 06:10:00,1.89487,1.89596,1.89451,1.89581,42000000.0
2007-12-28 06:15:00,1.89542,1.89654,1.89542,1.89613,40000000.0
2007-12-28 06:20:00,1.89624,1.89624,1.89555,1.89577,44000000.0
2007-12-28 06:25:00,1.89581,1.89594,1.89547,1.89547,45000000.0
2007-12-28 06:30:00,1.89556,1.89562,1.89457,1.89504,36000000.0
2007-12-28 06:35:00,1.895,1.89537,1.89466,1.89474,49000000.0
2007-12-28 06:40:00,1.895,1.89526,1.89444,1.89515,42000000.0
2007-12-28 06:45:00,1.89553,1.89577,1.8952,1.89577,41000000.0
2007-12-28 06:50:00,1.89556,1.89621,1.89504,1.89576,43000000.0
2007-12-28 06:55:00,1.89571,1.89643,1.8944,1.89474,36000000.0
2007-12-28 07:00:00,1.89454,1.89454,1.89345,1.89416,38000000.0
2007-12-28 07:05:00,1.89423,1.89574,1.894,1.89564,50000000.0
2007-12-28 07:10:00,1.89537,1.89582,1.89492,1.89576,39000000.0
2007-12-28 07:15:00,1.89584,1.89654,1.89581,1.89588,45000000.0
2007-12-28 07:20:00,1.89595,1.8963,1.8952,1.8952,46000000.0
2007-12-28 07:25:00,1.8956,1.89719,1.8956,1.8971,37000000.0
2007-12-28 07:30:00,1.89698,1.89754,1.89698,1.89707,43000000.0
2007-12-28 07:35:00,1.89718,1.89778,1.89718,1.89772,40000000.0
2007-12-28 07:40:00,1.8978,1.90096,1.8978,1.89986,42000000.0
2007-12-28 07:45:00,1.8998,1.90063,1.89964,1.89998,40000000.0
2007-12-28 07:50:00,1.90018,1.90052,1.89952,1.89966,45000000.0
2007-12-28 07:55:00,1.89985,1.89985,1.89867,1.89911,39000000.0
2007-12-28 08:00:00,1.89877,1.89991,1.8985,1.89984,41000000.0
2007-12-28 08:05:00,1.90004,1.90004,1.89926,1.89943,36000000.0
2007-12-28 08:10:00,1.89935,1.89935,1.89834,1.89895,40000000.0
2007-12-28 08:15:00,1.8987,1.89928,1.89803,1.89899,42000000.0
2007-12-28 08:20:00,1.89883,1.89941,1.89859,1.89884,38000000.0
2007-12-28 08:25:00,1.89888,1.89944,1.89847,1.89944,42000000.0
2007-12-28 08:30:00,1.89958,1.89965,1.89867,1.89896,41000000.0
2007-12-28 08:35:00,1.89897,1.8993,1.89858,1.89903,47000000.0
2007-12-28 08:40:00,1.89838,1.89864,1.89795,1.89864,47000000.0
2007-12-28 08:45:00,1.89854,1.89872,1.89723,1.89788,44000000.0
2007-12-28 08:50:00,1.89801,1.89841,1.89745,1.89773,40000000.0
2007-12-28 08:55:00,1.89765,1.89783,1.89582,1.89605,37000000.0
2007-12-28 09:00:00,1.89642,1.89735,1.8951,1.89654,41000000.0
2007-12-28 09:05:00,1.896,1.89738,1.89412,1.89452,44000000.0
2007-12-28 09:10:00,1.89499,1.89559,1.89499,1.89535,44000000.0
2007-12-28 09:15:00,1.8953,1.89625,1.89504,1.89513,41000000.0
2007-12-28 09:20:00,1.8952,1.89648,1.895,1.89558,38000000.0
2007-12-28 09:25:00,1.89572,1.89573,1.89486,1.89489,46000000.0
2007-12-28 09:30:00,1.89501,1.89546,1.8944,1.89538,36000000.0
2007-12-28 09:35:00,1.89546,1.89614,1.89318,1.89335,47000000.0
2007-12-28 09:40:00,1.89338,1.89374,1.89248,1.89312,46000000.0
2007-12-28 09:45:00,1.89311,1.89371,1.89274,1.89298,45000000.0
2007-12-28 09:50:00,1.89304,1.89328,1.89017,1.89037,44000000.0
2007-12-28 09:55:00,1.89046,1.89222,1.89038,1.89038,44000000.0
2007-12-28 10:00:00,1.89039,1.89148,1.89024,1.89072,44000000.0
2007-12-28 10:05:00,1.89062,1.89107,1.89047,1.89079,39000000.0
2007-12-28 10:10:00,1.89135,1.89167,1.8904,1.89087,37000000.0
2007-12-28 10:15:00,1.89076,1.89133,1.89052,1.89121,45000000.0
2007-12-28 10:20:00,1.89127,1.89218,1.89094,1.8919,36000000.0
2007-12-28 10:25:00,1.89199,1.89249,1.89122,1.89144,45000000.0
2007-12-28 10:30:00,1.89134,1.89172,1.89111,1.89153,38000000.0
2007-12-28 10:35:00,1.89146,1.89183,1.8909,1.89133,41000000.0
2007-12-28 10:40:00,1.89128,1.89164,1.89079,1.89127,40000000.0
2007-12-28 10:45:00,1.89154,1.89177,1.89111,1.8914,40000000.0
2007-12-28 10:50:00,1.89163,1.89246,1.89154,1.89195,44000000.0
2007-12-28 10:55:00,1.89171,1.89229,1.88953,1.89172,40000000.0
2007-12-28 11:00:00,1.89163,1.89223,1.89005,1.89219,44000000.0
2007-12-28 11:05:00,1.89217,1.89345,1.89181,1.89344,39000000.0
2007-12-28 11:10:00,1.89349,1.89499,1.89346,1.89496,47000000.0
2007-12-28 11:15:00,1.89538,1.89567,1.8947,1.89497,42000000.0
2007-12-28 11:20:00,1.89494,1.89527,1.89432,1.89461,38000000.0
2007-12-28 11:25:00,1.89435,1.8945,1.89358,1.89404,42000000.0
2007-12-28 11:30:00,1.89392,1.8946,1.89371,1.8946,43000000.0
2007-12-28 11:35:00,1.89457,1.8951,1.89427,1.89504,44000000.0
2007-12-28 11:40:00,1.89536,1.89721,1.89536,1.89703,47000000.0
2007-12-28 11:45:00,1.89709,1.89784,1.8966,1.8978,44000000.0
2007-12-28 11:50:00,1.89784,1.89868,1.89761,1.89821,44000000.0
2007-12-28 11:55:00,1.89817,1.89866,1.89805,1.89805,43000000.0
2007-12-28 12:00:00,1.8998,1.90346,1.8998,1.90145,43000000.0
2007-12-28 12:05:00,1.90205,1.9021,1.90069,1.90085,42000000.0
2007-12-28 12:10:00,1.9007,1.90154,1.90045,1.90106,40000000.0
2007-12-28 12:15:00,1.90086,1.90213,1.90073,1.90213,44000000.0
2007-12-28 12:20:00,1.90251,1.9028,1.90001,1.90181,39000000.0
2007-12-28 12:25:00,1.90189,1.90201,1.90134,1.90158,45000000.0
2007-12-28 12:30:00,1.90168,1.90325,1.90166,1.90243,39000000.0
2007-12-28 12:35:00,1.90206,1.90293,1.90206,1.90246,42000000.0
2007-12-28 12:40:00,1.90253,1.90325,1.9023,1.9029,41000000.0
2007-12-28 12:45:00,1.90306,1.90306,1.90179,1.90179,47000000.0
2007-12-28 12:50:00,1.90041,1.90055,1.89762,1.89962,41000000.0
2007-12-28 12:55:00,1.89984,1.90048,1.89772,1.90048,37000000.0
2007-12-28 13:00:00,1.90066,1.90121,1.90057,1.90109,38000000.0
2007-12-28 13:05:00,1.9011,1.9011,1.8999,1.90084,39000000.0
2007-12-28 13:10:00,1.90081,1.90241,1.90081,1.90225,41000000.0
2007-12-28 13:15:00,1.90224,1.90237,1.90163,1.90224,43000000.0
2007-12-28 13:20:00,1.90217,1.90223,1.90063,1.90119,41000000.0
2007-12-28 13:25:00,1.90109,1.90208,1.90109,1.90208,67000000.0
2007-12-28 13:30:00,1.90218,1.90235,1.90128,1.90134,75000000.0
2007-12-28 13:35:00,1.90155,1.90167,1.90053,1.90083,84000000.0
2007-12-28 13:40:00,1.90084,1.90158,1.90021,1.90129,86000000.0
2007-12-28 13:45:00,1.90118,1.90218,1.90053,1.90174,104000000.0
2007-12-28 13:50:00,1.90169,1.90169,1.90059,1.90075,128000000.0
2007-12-28 13:55:00,1.89994,1.90097,1.89919,1.8993,124000000.0
2007-12-28 14:00:00,1.89932,1.8995,1.89799,1.89799,144000000.0
2007-12-28 14:05:00,1.89808,1.90065,1.89808,1.90065,144000000.0
2007-12-28 14:10:00,1.90062,1.90071,1.89807,1.89825,101000000.0
2007-12-28 14:15:00,1.89905,1.89975,1.89905,1.89919,145000000.0
2007-12-28 14:20:00,1.89937,1.90008,1.89905,1.8991,143000000.0
2007-12-28 14:25:00,1.89932,1.89957,1.89914,1.89953,118000000.0
2007-12-28 14:30:00,1.89949,1.89987,1.89832,1.89862,128000000.0
2007-12-28 14:35:00,1.89825,1.89826,1.89739,1.89739,165000000.0
2007-12-28 14:40:00,1.89746,1.89804,1.89724,1.89804,141000000.0
2007-12-28 14:45:00,1.89777,1.89851,1.89768,1.89841,104000000.0
2007-12-28 14:50:00,1.89847,1.89899,1.89836,1.89867,126000000.0
2007-12-28 14:55:00,1.89867,1.8989,1.89758,1.89758,91000000.0
2007-12-28 15:00:00,1.89736,1.89834,1.89736,1.89826,131000000.0
2007-12-28 15:05:00,1.89816,1.89878,1.89697,1.89867,129000000.0
2007-12-28 15:10:00,1.89851,1.89877,1.89829,1.89837,160000000.0
2007-12-28 15:15:00,1.8982,1.8982,1.89708,1.89708,82000000.0
2007-12-28 15:20:00,1.89696,1.89791,1.8965,1.89747,110000000.0
2007-12-28 15:25:00,1.8974,1.89888,1.89616,1.89616,188000000.0
2007-12-28 15:30:00,1.89565,1.89836,1.89473,1.89801,208000000.0
2007-12-28 15:35:00,1.8981,1.89984,1.89765,1.89953,178000000.0
2007-12-28 15:40:00,1.89987,1.9,1.89792,1.89884,180000000.0
2007-12-28 15:45:00,1.89887,1.89887,1.89722,1.89742,149000000.0
2007-12-28 15:50:00,1.89756,1.89818,1.89752,1.89806,112000000.0
2007-12-28 15:55:00,1.89799,1.89813,1.89765,1.89765,150000000.0
2007-12-28 16:00:00,1.89763,1.89778,1.89664,1.89695,200000000.0
2007-12-28 16:05:00,1.89699,1.89843,1.89693,1.89832,188000000.0
2007-12-28 16:10:00,1.89787,1.89852,1.89756,1.89845,169000000.0
2007-12-28 16:15:00,1.89852,1.89897,1.8982,1.8989,185000000.0
2007-12-28 16:20:00,1.89871,1.89941,1.89852,1.89939,231000000.0
2007-12-28 16:25:00,1.89943,1.9003,1.89924,1.89924,173000000.0
2007-12-28 16:30:00,1.89984,1.90049,1.89952,1.89952,183000000.0
2007-12-28 16:35:00,1.89904,1.89985,1.89888,1.89901,229000000.0
2007-12-28 16:40:00,1.89887,1.89887,1.89805,1.89826,218000000.0
2007-12-28 16:45:00,1.89809,1.89906,1.89795,1.89802,236000000.0
2007-12-28 16:50:00,1.89796,1.89811,1.89637,1.89638,142000000.0
2007-12-28 16:55:00,1.8966,1.89766,1.8966,1.89746,178000000.0
2007-12-28 17:00:00,1.89765,1.89936,1.89765,1.8993,176000000.0
2007-12-28 17:05:00,1.89965,1.90173,1.8992,1.90018,206000000.0
2007-12-28 17:10:00,1.90014,1.90046,1.89922,1.89931,165000000.0
2007-12-28 17:15:00,1.8996,1.9017,1.8996,1.90148,139000000.0
2007-12-28 17:20:00,1.90131,1.90162,1.90081,1.90101,140000000.0
2007-12-28 17:25:00,1.90137,1.9019,1.90137,1.90165,157000000.0
2007-12-28 17:30:00,1.90168,1.90213,1.90048,1.90199,301000000.0
2007-12-28 17:35:00,1.902,1.902,1.90081,1.90096,233000000.0
2007-12-28 17:40:00,1.901,1.90133,1.90059,1.90115,225000000.0
2007-12-28 17:45:00,1.90114,1.90114,1.90022,1.90025,303000000.0
2007-12-28 17:50:00,1.9002,1.90055,1.9,1.90051,232000000.0
2007-12-28 17:55:00,1.90033,1.90039,1.89866,1.89866,196000000.0
2007-12-28 18:00:00,1.89905,1.90078,1.89905,1.90008,190000000.0
2007-12-28 18:05:00,1.90002,1.9009,1.89914,1.90074,196000000.0
2007-12-28 18:10:00,1.90069,1.90069,1.8999,1.90016,136000000.0
2007-12-28 18:15:00,1.89999,1.90269,1.89983,1.9021,226000000.0
2007-12-28 18:20:00,1.90227,1.90324,1.90226,1.90306,228000000.0
2007-12-28 18:25:00,1.90264,1.90407,1.90234,1.90407,151000000.0
2007-12-28 18:30:00,1.90416,1.90434,1.90321,1.90359,194000000.0
2007-12-28 18:35:00,1.90379,1.90497,1.90289,1.90319,273000000.0
2007-12-28 18:40:00,1.90323,1.9038,1.90286,1.90357,232000000.0
2007-12-28 18:45:00,1.90352,1.90364,1.9025,1.90263,216000000.0
2007-12-28 18:50:00,1.90249,1.90366,1.9023,1.90338,129000000.0
2007-12-28 18:55:00,1.9033,1.90356,1.9025,1.90356,98000000.0
2007-12-28 19:00:00,1.90409,1.90435,1.90265,1.90423,129000000.0
2007-12-28 19:05:00,1.90427,1.90477,1.90344,1.9037,232000000.0
2007-12-28 19:10:00,1.90335,1.90429,1.90315,1.90343,148000000.0
2007-12-28 19:15:00,1.90292,1.90367,1.90289,1.90323,123000000.0
2007-12-28 19:20:00,1.90328,1.90382,1.90277,1.90382,120000000.0
2007-12-28 19:25:00,1.90345,1.90388,1.90259,1.90295,216000000.0
2007-12-28 19:30:00,1.90295,1.90295,1.89997,1.90126,154000000.0
2007-12-28 19:35:00,1.90129,1.90237,1.90129,1.90216,91000000.0
2007-12-28 19:40:00,1.90222,1.90275,1.90222,1.90255,94000000.0
2007-12-28 19:45:00,1.90263,1.903,1.90234,1.90238,118000000.0
2007-12-28 19:50:00,1.90249,1.90249,1.90202,1.9024,93000000.0
2007-12-28 19:55:00,1.9023,1.90382,1.90205,1.9034,106000000.0
2007-12-28 20:00:00,1.90354,1.90379,1.90352,1.90368,101000000.0
2007-12-28 20:05:00,1.90364,1.90384,1.90343,1.90351,97000000.0
2007-12-28 20:10:00,1.90337,1.90337,1.90199,1.90235,65000000.0
2007-12-28 20:15:00,1.90159,1.90298,1.90159,1.90252,70000000.0
2007-12-28 20:20:00,1.90232,1.90306,1.90232,1.90267,56000000.0
2007-12-28 20:25:00,1.90253,1.9036,1.90251,1.9036,76000000.0
2007-12-28 20:30:00,1.90365,1.90365,1.90322,1.90331,106000000.0
2007-12-28 20:35:00,1.9033,1.90374,1.90267,1.90368,48000000.0
2007-12-28 20:40:00,1.90381,1.90419,1.90292,1.90292,49000000.0
2007-12-28 20:45:00,1.90297,1.90374,1.90288,1.90297,61000000.0
2007-12-28 20:50:00,1.90294,1.90301,1.90271,1.90289,58000000.0
2007-12-28 20:55:00,1.9028,1.90318,1.90265,1.90281,56000000.0
2007-12-28 21:00:00,1.90332,1.90396,1.9026,1.90328,55000000.0
2007-12-28 21:05:00,1.90369,1.90411,1.90337,1.90378,46000000.0
2007-12-28 21:10:00,1.90455,1.90543,1.90305,1.90543,32000000.0
2007-12-28 21:15:00,1.90542,1.90542,1.90384,1.90384,42000000.0
2007-12-28 21:20:00,1.90386,1.90431,1.90362,1.90395,45000000.0
2007-12-28 21:25:00,1.90415,1.90427,1.9035,1.90407,88000000.0
2007-12-28 21:30:00,1.90399,1.90413,1.90339,1.90401,41000000.0
2007-12-28 21:35:00,1.90393,1.90405,1.90295,1.90392,77000000.0
2007-12-28 21:40:00,1.90397,1.90458,1.90287,1.90336,61000000.0
2007-12-28 21:45:00,1.90387,1.90405,1.90346,1.90346,47000000.0
2007-12-28 21:50:00,1.90334,1.9036,1.90309,1.9031,45000000.0
2007-12-28 21:55:00,1.90299,1.90341,1.90233,1.90313,72000000.0
2007-12-28 22:00:00,1.90388,1.90514,1.90308,1.90443,86000000.0
2007-12-28 22:05:00,1.90427,1.90449,1.90217,1.90264,82000000.0
2007-12-28 22:10:00,1.90279,1.90291,1.90194,1.90241,57000000.0
2007-12-28 22:15:00,1.90351,1.90378,1.90317,1.90317,51000000.0
2007-12-28 22:20:00,1.90253,1.90319,1.8984,1.90062,49000000.0
2007-12-28 22:25:00,1.90062,1.90116,1.90046,1.90055,43000000.0
2007-12-28 22:30:00,1.90055,1.9007,1.90028,1.90043,125000000.0
2007-12-28 22:35:00,1.90032,1.90055,1.89977,1.89978,88000000.0
2007-12-28 22:40:00,1.8998,1.90048,1.89979,1.89979,53000000.0
2007-12-28 22:45:00,1.89983,1.9003,1.8988,1.8988,64000000.0
2007-12-28 22:50:00,1.89897,1.89902,1.89877,1.89884,51000000.0
2007-12-28 22:55:00,1.89882,1.8993,1.89882,1.89899,40000000.0
2007-12-28 23:00:00,1.89955,1.90154,1.89898,1.89918,49000000.0
2007-12-28 23:05:00,1.89929,1.89981,1.89924,1.89962,49000000.0
2007-12-28 23:10:00,1.89968,1.89974,1.89893,1.89901,40000000.0
2007-12-28 23:15:00,1.899,1.89913,1.89852,1.89896,46000000.0
2007-12-28 23:20:00,1.89885,1.90031,1.89877,1.89898,38000000.0
2007-12-28 23:25:00,1.89894,1.89916,1.89869,1.89873,56000000.0
2007-12-28 23:30:00,1.8987,1.89924,1.89846,1.89909,56000000.0
2007-12-28 23:35:00,1.89917,1.90017,1.89917,1.89929,48000000.0
2007-12-28 23:40:00,1.89921,1.90002,1.89882,1.89958,64000000.0
2007-12-28 23:45:00,1.89989,1.9003,1.89735,1.89735,43000000.0
2007-12-28 23:50:00,1.89722,1.89759,1.8971,1.8971,42000000.0
2007-12-28 23:55:00,1.89718,1.89758,1.8969,1.89701,72000000.0
2007-12-31 00:00:00,1.90129,1.90169,1.89969,1.9009,46000000.0
2007-12-31 00:05:00,1.90105,1.9011,1.89955,1.89968,43000000.0
2007-12-31 00:10:00,1.89989,1.90037,1.89951,1.89962,58000000.0
2007-12-31 00:15:00,1.89948,1.90054,1.8974,1.8974,36000000.0
2007-12-31 00:20:00,1.90175,1.9018,1.8976,1.89965,36000000.0
2007-12-31 00:25:00,1.89938,1.90122,1.89938,1.90026,46000000.0
2007-12-31 00:30:00,1.90054,1.90088,1.89662,1.89972,53000000.0
2007-12-31 00:35:00,1.89989,1.90017,1.89793,1.89997,38000000.0
2007-12-31 00:40:00,1.90002,1.90026,1.89828,1.89951,45000000.0
2007-12-31 00:45:00,1.89969,1.8998,1.8977,1.89784,51000000.0
2007-12-31 00:50:00,1.89777,1.89803,1.8968,1.89714,46000000.0
2007-12-31 00:55:00,1.8972,1.89799,1.89719,1.89773,43000000.0
2007-12-31 01:00:00,1.89764,1.89802,1.89689,1.89759,54000000.0
2007-12-31 01:05:00,1.8971,1.89765,1.89665,1.89665,43000000.0
2007-12-31 01:10:00,1.89655,1.89814,1.8963,1.89779,42000000.0
2007-12-31 01:15:00,1.89808,1.89837,1.8978,1.89791,46000000.0
2007-12-31 01:20:00,1.8979,1.89845,1.89564,1.89758,42000000.0
2007-12-31 01:25:00,1.89796,1.89881,1.89776,1.89806,57000000.0
2007-12-31 01:30:00,1.89774,1.89881,1.89728,1.89728,71000000.0
2007-12-31 01:35:00,1.89825,1.8983,1.89724,1.89808,48000000.0
2007-12-31 01:40:00,1.8982,1.89893,1.89801,1.89873,40000000.0
2007-12-31 01:45:00,1.89859,1.89942,1.89843,1.89905,43000000.0
2007-12-31 01:50:00,1.89866,1.89899,1.89829,1.89887,55000000.0
2007-12-31 01:55:00,1.89895,1.89895,1.89802,1.89875,59000000.0
2007-12-31 02:00:00,1.8987,1.89894,1.89849,1.89889,59000000.0
2007-12-31 02:05:00,1.89893,1.89913,1.89846,1.89846,55000000.0
2007-12-31 02:10:00,1.8986,1.89906,1.89857,1.89906,43000000.0
2007-12-31 02:15:00,1.89898,1.89909,1.89827,1.89868,40000000.0
2007-12-31 02:20:00,1.89862,1.89882,1.89826,1.89852,48000000.0
2007-12-31 02:25:00,1.89851,1.89869,1.89822,1.89847,71000000.0
2007-12-31 02:30:00,1.89836,1.89866,1.89795,1.89825,57000000.0
2007-12-31 02:35:00,1.89816,1.89821,1.89786,1.89787,42000000.0
2007-12-31 02:40:00,1.89784,1.8982,1.89759,1.89784,46000000.0
2007-12-31 02:45:00,1.8977,1.89784,1.89721,1.89742,45000000.0
2007-12-31 02:50:00,1.89739,1.89774,1.89695,1.89727,43000000.0
2007-12-31 02:55:00,1.89729,1.89848,1.89711,1.89735,54000000.0
2007-12-31 03:00:00,1.89754,1.89863,1.89754,1.89858,43000000.0
2007-12-31 03:05:00,1.89852,1.89893,1.8981,1.8981,46000000.0
2007-12-31 03:10:00,1.89811,1.89861,1.89789,1.89835,51000000.0
2007-12-31 03:15:00,1.89828,1.89843,1.8974,1.8974,39000000.0
2007-12-31 03:20:00,1.8976,1.89792,1.89515,1.89629,38000000.0
2007-12-31 03:25:00,1.8963,1.89827,1.89627,1.89731,53000000.0
2007-12-31 03:30:00,1.89752,1.89812,1.89726,1.89811,46000000.0
2007-12-31 03:35:00,1.8982,1.89847,1.89718,1.89733,36000000.0
2007-12-31 03:40:00,1.89723,1.89838,1.89658,1.89834,42000000.0
2007-12-31 03:45:00,1.89839,1.89907,1.89791,1.89902,58000000.0
2007-12-31 03:50:00,1.89912,1.89918,1.89775,1.89871,43000000.0
2007-12-31 03:55:00,1.8982,1.89849,1.89746,1.89789,46000000.0
2007-12-31 04:00:00,1.89795,1.89912,1.89795,1.89898,72000000.0
2007-12-31 04:05:00,1.89845,1.89965,1.89811,1.89965,42000000.0
2007-12-31 04:10:00,1.89965,1.89989,1.89927,1.89965,43000000.0
2007-12-31 04:15:00,1.89958,1.90006,1.8993,1.89999,64000000.0
2007-12-31 04:20:00,1.89993,1.9015,1.89955,1.9005,48000000.0
2007-12-31 04:25:00,1.9004,1.90234,1.90037,1.90206,56000000.0
2007-12-31 04:30:00,1.90202,1.90379,1.90178,1.90333,56000000.0
2007-12-31 04:35:00,1.90317,1.90417,1.90317,1.90352,38000000.0
2007-12-31 04:40:00,1.90376,1.90386,1.90285,1.90285,46000000.0
2007-12-31 04:45:00,1.90222,1.90321,1.90197,1.90288,40000000.0
2007-12-31 04:50:00,1.90296,1.90309,1.90118,1.90118,49000000.0
2007-12-31 04:55:00,1.90105,1.90177,1.90063,1.90127,49000000.0
2007-12-31 05:00:00,1.90104,1.9013,1.90022,1.90022,40000000.0
2007-12-31 05:05:00,1.90008,1.90162,1.89991,1.90135,51000000.0
2007-12-31 05:10:00,1.90121,1.90159,1.89929,1.90144,60000000.0
2007-12-31 05:15:00,1.90147,1.90166,1.90075,1.90106,53000000.0
2007-12-31 05:20:00,1.9011,1.90209,1.9011,1.90209,88000000.0
2007-12-31 05:25:00,1.90203,1.90203,1.90116,1.90175,125000000.0
2007-12-31 05:30:00,1.90183,1.90234,1.90165,1.9021,43000000.0
2007-12-31 05:35:00,1.90193,1.90213,1.90113,1.90152,54000000.0
2007-12-31 05:40:00,1.90165,1.90185,1.89958,1.90045,51000000.0
2007-12-31 05:45:00,1.90151,1.9016,1.90021,1.90021,57000000.0
2007-12-31 05:50:00,1.89966,1.89987,1.89912,1.89953,82000000.0
2007-12-31 05:55:00,1.89938,1.89972,1.89779,1.89823,86000000.0
2007-12-31 06:00:00,1.89798,1.89807,1.89671,1.89797,72000000.0
2007-12-31 06:05:00,1.89891,1.89891,1.89722,1.89724,45000000.0
2007-12-31 06:10:00,1.89666,1.89687,1.8965,1.89658,47000000.0
2007-12-31 06:15:00,1.89658,1.89675,1.89643,1.89655,61000000.0
2007-12-31 06:20:00,1.89657,1.89837,1.89647,1.89775,77000000.0
2007-12-31 06:25:00,1.89817,1.89859,1.89788,1.89788,41000000.0
2007-12-31 06:30:00,1.89775,1.89908,1.8971,1.8971,88000000.0
2007-12-31 06:35:00,1.89748,1.89869,1.89725,1.89751,45000000.0
2007-12-31 06:40:00,1.89749,1.89849,1.89734,1.89849,42000000.0
2007-12-31 06:45:00,1.89856,1.89867,1.89654,1.89813,30000000.0
2007-12-31 06:50:00,1.89898,1.89898,1.89781,1.89827,46000000.0
2007-12-31 06:55:00,1.89792,1.89834,1.89667,1.89731,55000000.0
2007-12-31 07:00:00,1.89758,1.89782,1.89696,1.89696,56000000.0
2007-12-31 07:05:00,1.89755,1.89762,1.89662,1.897,58000000.0
2007-12-31 07:10:00,1.89754,1.89803,1.89711,1.89711,61000000.0
2007-12-31 07:15:00,1.89712,1.89781,1.89708,1.89768,49000000.0
2007-12-31 07:20:00,1.89779,1.89792,1.89704,1.89758,60000000.0
2007-12-31 07:25:00,1.89749,1.89749,1.89701,1.89731,106000000.0
2007-12-31 07:30:00,1.8971,1.89772,1.89566,1.89593,76000000.0
2007-12-31 07:35:00,1.89627,1.898,1.89627,1.89783,56000000.0
2007-12-31 07:40:00,1.89791,1.89812,1.897,1.89769,67000000.0
2007-12-31 07:45:00,1.89753,1.89823,1.89611,1.89823,65000000.0
2007-12-31 07:50:00,1.89827,1.89827,1.89689,1.89714,97000000.0
2007-12-31 07:55:00,1.89716,1.89717,1.89583,1.89659,101000000.0
2007-12-31 08:00:00,1.89663,1.89708,1.89645,1.89681,106000000.0
2007-12-31 08:05:00,1.89667,1.89689,1.89644,1.89678,93000000.0
2007-12-31 08:10:00,1.8969,1.89694,1.89603,1.89645,118000000.0
2007-12-31 08:15:00,1.89664,1.89673,1.89417,1.8951,94000000.0
2007-12-31 08:20:00,1.89641,1.89741,1.8944,1.89741,91000000.0
2007-12-31 08:25:00,1.8974,1.89801,1.89719,1.8976,154000000.0
2007-12-31 08:30:00,1.89739,1.89745,1.89631,1.89638,216000000.0
2007-12-31 08:35:00,1.89644,1.89672,1.89635,1.8964,120000000.0
2007-12-31 08:40:00,1.89635,1.8966,1.89536,1.8966,123000000.0
2007-12-31 08:45:00,1.89656,1.89688,1.89597,1.89671,148000000.0
2007-12-31 08:50:00,1.89676,1.89727,1.89609,1.89633,232000000.0
2007-12-31 08:55:00,1.89613,1.89705,1.89568,1.89705,129000000.0
2007-12-31 09:00:00,1.89729,1.89733,1.89586,1.89616,98000000.0
2007-12-31 09:05:00,1.89627,1.89644,1.89597,1.89644,129000000.0
2007-12-31 09:10:00,1.89657,1.89665,1.89547,1.89575,216000000.0
2007-12-31 09:15:00,1.89581,1.89612,1.89546,1.89593,232000000.0
2007-12-31 09:20:00,1.89565,1.89575,1.89481,1.89503,273000000.0
2007-12-31 09:25:00,1.89515,1.89586,1.89495,1.89526,194000000.0
2007-12-31 09:30:00,1.89525,1.89548,1.89429,1.89446,151000000.0
2007-12-31 09:35:00,1.89466,1.89541,1.89451,1.89506,228000000.0
2007-12-31 09:40:00,1.89509,1.8954,1.89403,1.8951,226000000.0
2007-12-31 09:45:00,1.89508,1.89566,1.89452,1.89503,136000000.0
2007-12-31 09:50:00,1.89497,1.89574,1.89455,1.89542,196000000.0
2007-12-31 09:55:00,1.89521,1.89535,1.89037,1.89099,190000000.0
2007-12-31 10:00:00,1.89183,1.8925,1.89183,1.89227,196000000.0
2007-12-31 10:05:00,1.89223,1.89223,1.89098,1.89169,232000000.0
2007-12-31 10:10:00,1.89199,1.8948,1.89028,1.8944,303000000.0
2007-12-31 10:15:00,1.89403,1.89403,1.8926,1.89302,225000000.0
2007-12-31 10:20:00,1.89395,1.89618,1.89395,1.8959,233000000.0
2007-12-31 10:25:00,1.89596,1.89596,1.89294,1.89435,301000000.0
2007-12-31 10:30:00,1.89454,1.89476,1.89362,1.89467,157000000.0
2007-12-31 10:35:00,1.89471,1.89524,1.89436,1.89475,140000000.0
2007-12-31 10:40:00,1.89465,1.89564,1.89465,1.89534,139000000.0
2007-12-31 10:45:00,1.89528,1.89534,1.8945,1.89466,165000000.0
2007-12-31 10:50:00,1.89464,1.89519,1.89434,1.89465,206000000.0
2007-12-31 10:55:00,1.89467,1.89573,1.89425,1.89564,176000000.0
2007-12-31 11:00:00,1.89514,1.89552,1.89463,1.89473,178000000.0
2007-12-31 11:05:00,1.89497,1.8959,1.89468,1.89545,142000000.0
2007-12-31 11:10:00,1.89545,1.8958,1.89468,1.89517,236000000.0
2007-12-31 11:15:00,1.89505,1.89578,1.89399,1.89566,218000000.0
2007-12-31 11:20:00,1.89553,1.8963,1.8955,1.89589,229000000.0
2007-12-31 11:25:00,1.8959,1.89848,1.89509,1.89848,183000000.0
2007-12-31 11:30:00,1.89805,1.89987,1.89739,1.89968,173000000.0
2007-12-31 11:35:00,1.89981,1.90001,1.89948,1.89988,231000000.0
2007-12-31 11:40:00,1.89905,1.89949,1.89905,1.89945,185000000.0
2007-12-31 11:45:00,1.89939,1.90115,1.899,1.90078,169000000.0
2007-12-31 11:50:00,1.90081,1.90254,1.90063,1.90235,188000000.0
2007-12-31 11:55:00,1.90227,1.90367,1.90227,1.90361,200000000.0
2007-12-31 12:00:00,1.90351,1.90439,1.90336,1.90384,150000000.0
2007-12-31 12:05:00,1.90381,1.90433,1.90302,1.90302,112000000.0
2007-12-31 12:10:00,1.90204,1.90319,1.90204,1.90225,149000000.0
2007-12-31 12:15:00,1.90243,1.90311,1.90239,1.90302,180000000.0
2007-12-31 12:20:00,1.90303,1.9041,1.90282,1.90362,178000000.0
2007-12-31 12:25:00,1.90375,1.90375,1.90107,1.9011,208000000.0
2007-12-31 12:30:00,1.90113,1.90392,1.90113,1.90256,188000000.0
2007-12-31 12:35:00,1.90246,1.90307,1.90081,1.90307,110000000.0
2007-12-31 12:40:00,1.90295,1.90295,1.90251,1.90287,82000000.0
2007-12-31 12:45:00,1.90282,1.90346,1.90243,1.90316,160000000.0
2007-12-31 12:50:00,1.90331,1.90344,1.90173,1.90173,129000000.0
2007-12-31 12:55:00,1.90169,1.9021,1.90161,1.90208,131000000.0
2007-12-31 13:00:00,1.90205,1.90213,1.90155,1.90205,91000000.0
2007-12-31 13:05:00,1.90183,1.90206,1.9009,1.90123,126000000.0
2007-12-31 13:10:00,1.90099,1.90131,1.89988,1.90131,104000000.0
2007-12-31 13:15:00,1.90121,1.90136,1.90011,1.90051,141000000.0
2007-12-31 13:20:00,1.90085,1.90129,1.90028,1.90122,165000000.0
2007-12-31 13:25:00,1.90114,1.90121,1.90078,1.90113,128000000.0
2007-12-31 13:30:00,1.90144,1.90211,1.90075,1.90202,118000000.0
2007-12-31 13:35:00,1.90175,1.90183,1.90104,1.90169,143000000.0
2007-12-31 13:40:00,1.90173,1.90214,1.90158,1.90158,145000000.0
2007-12-31 13:45:00,1.90125,1.90132,1.90076,1.90082,101000000.0
2007-12-31 13:50:00,1.901,1.90143,1.89972,1.90037,144000000.0
2007-12-31 13:55:00,1.89967,1.90091,1.89965,1.90039,144000000.0
2007-12-31 14:00:00,1.90072,1.901,1.89999,1.90018,124000000.0
2007-12-31 14:05:00,1.90035,1.90071,1.90035,1.90048,128000000.0
2007-12-31 14:10:00,1.90068,1.90068,1.89958,1.89958,104000000.0
2007-12-31 14:15:00,1.89953,1.89967,1.89883,1.89949,86000000.0
2007-12-31 14:20:00,1.89975,1.90088,1.89957,1.89995,84000000.0
2007-12-31 14:25:00,1.89983,1.9004,1.89982,1.90008,75000000.0
2007-12-31 14:30:00,1.89989,1.89989,1.89864,1.89887,67000000.0
2007-12-31 14:35:00,1.89854,1.89992,1.89745,1.89992,41000000.0
2007-12-31 14:40:00,1.89978,1.90112,1.89978,1.90081,43000000.0
2007-12-31 14:45:00,1.90091,1.90195,1.90067,1.90067,41000000.0
2007-12-31 14:50:00,1.90132,1.90138,1.89988,1.90011,39000000.0
2007-12-31 14:55:00,1.89983,1.89983,1.89812,1.89845,38000000.0
2007-12-31 15:00:00,1.8989,1.90206,1.8989,1.90151,37000000.0
2007-12-31 15:05:00,1.90149,1.90243,1.90132,1.90231,41000000.0
2007-12-31 15:10:00,1.90225,1.90246,1.90129,1.90165,47000000.0
2007-12-31 15:15:00,1.90149,1.90249,1.90003,1.90244,41000000.0
2007-12-31 15:20:00,1.90273,1.90341,1.90253,1.90279,42000000.0
2007-12-31 15:25:00,1.90259,1.90259,1.90192,1.90211,39000000.0
2007-12-31 15:30:00,1.90233,1.90271,1.90164,1.90184,45000000.0
2007-12-31 15:35:00,1.90211,1.9044,1.90178,1.90424,39000000.0
2007-12-31 15:40:00,1.90419,1.90665,1.90419,1.90644,44000000.0
2007-12-31 15:45:00,1.90711,1.90784,1.9071,1.90719,40000000.0
2007-12-31 15:50:00,1.90706,1.90706,1.90331,1.90331,42000000.0
2007-12-31 15:55:00,1.9037,1.90439,1.90355,1.90439,43000000.0
2007-12-31 16:00:00,1.90441,1.90548,1.90403,1.90506,43000000.0
2007-12-31 16:05:00,1.90471,1.90622,1.90471,1.90492,44000000.0
2007-12-31 16:10:00,1.90472,1.90504,1.90362,1.90501,44000000.0
2007-12-31 16:15:00,1.9046,1.90484,1.90409,1.90425,47000000.0
2007-12-31 16:20:00,1.90484,1.90531,1.90413,1.90413,44000000.0
2007-12-31 16:25:00,1.90484,1.90569,1.90445,1.90527,43000000.0
2007-12-31 16:30:00,1.90541,1.90694,1.90495,1.90647,42000000.0
2007-12-31 16:35:00,1.90577,1.90604,1.90155,1.90155,38000000.0
2007-12-31 16:40:00,1.9026,1.90289,1.90132,1.90151,42000000.0
2007-12-31 16:45:00,1.90204,1.90256,1.9014,1.90159,47000000.0
2007-12-31 16:50:00,1.9016,1.90208,1.90046,1.90197,39000000.0
2007-12-31 16:55:00,1.90176,1.90241,1.90082,1.90168,44000000.0
2007-12-31 17:00:00,1.90231,1.90259,1.89968,1.90124,40000000.0
2007-12-31 17:05:00,1.90195,1.90268,1.89986,1.90015,44000000.0
2007-12-31 17:10:00,1.89962,1.89962,1.8975,1.89779,40000000.0
2007-12-31 17:15:00,1.89829,1.90037,1.89763,1.90037,40000000.0
2007-12-31 17:20:00,1.90049,1.90076,1.89904,1.8996,41000000.0
2007-12-31 17:25:00,1.89924,1.90045,1.89867,1.90039,38000000.0
2007-12-31 17:30:00,1.90049,1.90334,1.90017,1.90277,45000000.0
2007-12-31 17:35:00,1.90287,1.90287,1.90211,1.90264,36000000.0
2007-12-31 17:40:00,1.90262,1.90302,1.90116,1.90132,45000000.0
2007-12-31 17:45:00,1.90124,1.90146,1.89967,1.89967,37000000.0
2007-12-31 17:50:00,1.8998,1.90161,1.8998,1.90151,39000000.0
2007-12-31 17:55:00,1.90136,1.90209,1.89857,1.89857,44000000.0
2007-12-31 18:00:00,1.8981,1.89858,1.89545,1.89619,44000000.0
2007-12-31 18:05:00,1.89548,1.89758,1.89548,1.89672,44000000.0
2007-12-31 18:10:00,1.89715,1.89887,1.89672,1.89788,45000000.0
2007-12-31 18:15:00,1.89813,1.8995,1.898,1.89851,46000000.0
2007-12-31 18:20:00,1.89879,1.90076,1.89868,1.9,47000000.0
2007-12-31 18:25:00,1.90034,1.90034,1.89798,1.89836,36000000.0
2007-12-31 18:30:00,1.89853,1.8999,1.89839,1.89906,46000000.0
2007-12-31 18:35:00,1.89907,1.89907,1.89813,1.89857,38000000.0
2007-12-31 18:40:00,1.89891,1.90125,1.89866,1.90069,41000000.0
2007-12-31 18:45:00,1.90049,1.90087,1.89946,1.90021,44000000.0
2007-12-31 18:50:00,1.90048,1.90095,1.90011,1.90019,44000000.0
2007-12-31 18:55:00,1.90059,1.901,1.90035,1.90099,41000000.0
2007-12-31 19:00:00,1.90088,1.90088,1.89948,1.8998,37000000.0
2007-12-31 19:05:00,1.90027,1.90046,1.89846,1.90046,40000000.0
2007-12-31 19:10:00,1.9007,1.90314,1.90013,1.90306,44000000.0
2007-12-31 19:15:00,1.90289,1.90313,1.90139,1.90241,47000000.0
2007-12-31 19:20:00,1.90239,1.90314,1.90166,1.90242,47000000.0
2007-12-31 19:25:00,1.90285,1.90346,1.90192,1.90301,41000000.0
2007-12-31 19:30:00,1.90287,1.90329,1.90177,1.90223,42000000.0
2007-12-31 19:35:00,1.90241,1.90259,1.90056,1.90111,38000000.0
2007-12-31 19:40:00,1.90155,1.90167,1.8994,1.89986,42000000.0
2007-12-31 19:45:00,1.89948,1.90151,1.89903,1.90133,40000000.0
2007-12-31 19:50:00,1.9015,1.90157,1.90005,1.90046,36000000.0
2007-12-31 19:55:00,1.90049,1.90223,1.89967,1.90223,41000000.0
2007-12-31 20:00:00,1.90378,1.90453,1.90268,1.90407,39000000.0
2007-12-31 20:05:00,1.90389,1.90394,1.90234,1.90373,45000000.0
2007-12-31 20:10:00,1.90397,1.90402,1.90332,1.90339,40000000.0
2007-12-31 20:15:00,1.90325,1.90351,1.90251,1.90317,42000000.0
2007-12-31 20:20:00,1.90332,1.90339,1.90254,1.90298,40000000.0
2007-12-31 20:25:00,1.90316,1.90344,1.90272,1.90272,43000000.0
2007-12-31 20:30:00,1.90349,1.90365,1.9027,1.90341,37000000.0
2007-12-31 20:35:00,1.90368,1.90397,1.90318,1.90345,46000000.0
2007-12-31 20:40:00,1.90343,1.90491,1.90324,1.90324,45000000.0
2007-12-31 20:45:00,1.90327,1.90352,1.90194,1.90324,39000000.0
2007-12-31 20:50:00,1.90398,1.90402,1.90285,1.90285,50000000.0
2007-12-31 20:55:00,1.90299,1.90327,1.90179,1.90224,38000000.0
2007-12-31 21:00:00,1.9028,1.9028,1.90162,1.90186,36000000.0
2007-12-31 21:05:00,1.90175,1.90241,1.90138,1.90192,43000000.0
2007-12-31 21:10:00,1.90314,1.90314,1.90153,1.90228,41000000.0
2007-12-31 21:15:00,1.90305,1.90316,1.90193,1.90219,42000000.0
2007-12-31 21:20:00,1.90252,1.9053,1.90246,1.90427,49000000.0
2007-12-31 21:25:00,1.9043,1.9053,1.9042,1.90517,36000000.0
2007-12-31 21:30:00,1.90518,1.90518,1.90405,1.90481,45000000.0
2007-12-31 21:35:00,1.90454,1.90509,1.90428,1.90476,44000000.0
2007-12-31 21:40:00,1.90491,1.90516,1.90396,1.90448,40000000.0
2007-12-31 21:45:00,1.90453,1.90503,1.90374,1.90376,42000000.0
2007-12-31 21:50:00,1.90383,1.9042,1.90277,1.90307,36000000.0
2007-12-31 21:55:00,1.90323,1.90374,1.90304,1.90345,37000000.0
2007-12-31 22:00:00,1.90368,1.90416,1.90306,1.90308,42000000.0
2007-12-31 22:05:00,1.90312,1.9036,1.90299,1.90328,42000000.0
2007-12-31 22:10:00,1.90345,1.90358,1.9024,1.90302,34000000.0
2007-12-31 22:15:00,1.90322,1.90336,1.90229,1.90289,32000000.0
2007-12-31 22:20:00,1.90243,1.90297,1.90147,1.90257,39000000.0
2007-12-31 22:25:00,1.90276,1.90276,1.90148,1.90168,25000000.0
2007-12-31 22:30:00,1.90153,1.90324,1.90153,1.90271,38000000.0
2007-12-31 22:35:00,1.90313,1.9032,1.90256,1.90281,35000000.0
2007-12-31 22:40:00,1.90281,1.90332,1.90259,1.90303,34000000.0
2007-12-31 22:45:00,1.90317,1.90357,1.90295,1.90307,34000000.0
2007-12-31 22:50:00,1.90271,1.90345,1.90251,1.90263,40000000.0
2007-12-31 22:55:00,1.90333,1.90357,1.9023,1.90357,35000000.0
2007-12-31 23:00:00,1.90323,1.9035,1.90265,1.9033,39000000.0
2007-12-31 23:05:00,1.90158,1.903,1.90079,1.90161,35000000.0
2007-12-31 23:10:00,1.90077,1.90135,1.90059,1.90127,43000000.0
2007-12-31 23:15:00,1.90115,1.90183,1.90086,1.90172,35000000.0
2007-12-31 23:20:00,1.90227,1.90248,1.90152,1.90248,44000000.0
2007-12-31 23:25:00,1.90163,1.90223,1.90153,1.90173,43000000.0
2007-12-31 23:30:00,1.90202,1.90282,1.90135,1.90282,41000000.0
2007-12-31 23:35:00,1.90196,1.90382,1.90091,1.90382,43000000.0
2007-12-31 23:40:00,1.90438,1.90523,1.90217,1.90523,34000000.0
2007-12-31 23:45:00,1.90529,1.90584,1.90476,1.90514,40000000.0
2007-12-31 23:50:00,1.90563,1.90563,1.90121,1.90351,35000000.0
2007-12-31 23:55:00,1.9029,1.90508,1.9029,1.90371,41000000.0
2008-01-01 00:00:00,1.90383,1.9059,1.9038,1.9059,30000000.0
2008-01-01 00:05:00,1.9063,1.9064,1.90615,1.9063,19000000.0
2008-01-01 00:10:00,1.9058,1.9058,1.9039,1.9049,23000000.0
2008-01-01 00:15:00,1.90482,1.9049,1.90475,1.90487,17000000.0
2008-01-01 00:20:00,1.90477,1.9049,1.90473,1.90473,27000000.0
2008-01-01 00:25:00,1.9047,1.9047,1.90455,1.90463,16000000.0
2008-01-01 00:30:00,1.90455,1.9047,1.90442,1.90468,27000000.0
2008-01-01 00:35:00,1.90468,1.9047,1.9043,1.90465,14000000.0
2008-01-01 00:40:00,1.90457,1.90468,1.90307,1.9036,25000000.0
2008-01-01 00:45:00,1.90347,1.9036,1.90345,1.90357,21000000.0
2008-01-01 00:50:00,1.90359,1.9036,1.90345,1.9035,24000000.0
2008-01-01 00:55:00,1.90355,1.9036,1.90347,1.9036,15000000.0
2008-01-01 01:00:00,1.90357,1.9036,1.90335,1.90358,25000000.0
2008-01-01 01:05:00,1.9036,1.9036,1.90337,1.9036,16000000.0
2008-01-01 01:10:00,1.9036,1.9036,1.90337,1.90345,30000000.0
2008-01-01 01:15:00,1.9036,1.9036,1.90347,1.9036,17000000.0
2008-01-01 01:20:00,1.9035,1.9036,1.90345,1.90352,26000000.0
2008-01-01 01:25:00,1.90358,1.90358,1.90333,1.90358,16000000.0
2008-01-01 01:30:00,1.90357,1.9036,1.90335,1.90353,27000000.0
2008-01-01 01:35:00,1.90358,1.9036,1.9034,1.90358,17000000.0
2008-01-01 01:40:00,1.90357,1.9036,1.90327,1.90347,28000000.0
2008-01-01 01:45:00,1.90355,1.9036,1.90347,1.90358,15000000.0
2008-01-01 01:50:00,1.90355,1.9036,1.90332,1.90347,25000000.0
2008-01-01 01:55:00,1.9036,1.9036,1.9017,1.90348,18000000.0
2008-01-01 02:00:00,1.90355,1.90488,1.9035,1.90485,32000000.0
2008-01-01 02:05:00,1.90508,1.9051,1.90497,1.90497,23000000.0
2008-01-01 02:10:00,1.90695,1.90707,1.90477,1.90527,29000000.0
2008-01-01 02:15:00,1.90525,1.9053,1.90505,1.90525,19000000.0
2008-01-01 02:20:00,1.90525,1.90528,1.90477,1.90485,27000000.0
2008-01-01 02:25:00,1.90517,1.9052,1.90507,1.90515,27000000.0
2008-01-01 02:30:00,1.90488,1.9049,1.9047,1.90487,34000000.0
2008-01-01 02:35:00,1.90517,1.9052,1.90505,1.9052,15000000.0
2008-01-01 02:40:00,1.9051,1.9052,1.9049,1.90515,32000000.0
2008-01-01 02:45:00,1.90298,1.9031,1.90295,1.90305,19000000.0
2008-01-01 02:50:00,1.90305,1.9031,1.90245,1.9025,25000000.0
2008-01-01 02:55:00,1.9025,1.9027,1.9024,1.90265,19000000.0
2008-01-01 03:00:00,1.9027,1.9027,1.90255,1.9027,22000000.0
2008-01-01 03:05:00,1.9027,1.9027,1.90253,1.90267,19000000.0
2008-01-01 03:10:00,1.90263,1.9027,1.90245,1.9026,33000000.0
2008-01-01 03:15:00,1.9027,1.9027,1.90257,1.9027,13000000.0
2008-01-01 03:20:00,1.90265,1.9027,1.9008,1.90267,22000000.0
2008-01-01 03:25:00,1.90271,1.90271,1.9026,1.9027,16000000.0
2008-01-01 03:30:00,1.90248,1.9027,1.90238,1.90248,31000000.0
2008-01-01 03:35:00,1.9027,1.9027,1.90258,1.9027,15000000.0
2008-01-01 03:40:00,1.90267,1.9027,1.90255,1.90258,25000000.0
2008-01-01 03:45:00,1.90252,1.9027,1.9025,1.90263,19000000.0
2008-01-01 03:50:00,1.90268,1.9027,1.90237,1.90265,27000000.0
2008-01-01 03:55:00,1.90217,1.9027,1.90217,1.90265,20000000.0
2008-01-01 04:00:00,1.90255,1.90423,1.90232,1.90412,52000000.0
2008-01-01 04:05:00,1.90443,1.9045,1.90427,1.9043,20000000.0
2008-01-01 04:10:00,1.90432,1.90447,1.90283,1.90287,27000000.0
2008-01-01 04:15:00,1.90288,1.90288,1.90277,1.90285,16000000.0
2008-01-01 04:20:00,1.90285,1.903,1.90272,1.90287,31000000.0
2008-01-01 04:25:00,1.90285,1.90288,1.9028,1.90285,22000000.0
2008-01-01 04:30:00,1.90285,1.903,1.90283,1.903,33000000.0
2008-01-01 04:40:00,1.90428,1.90428,1.90422,1.90425,19000000.0
2008-01-01 04:45:00,1.9042,1.9044,1.9042,1.9044,15000000.0
2008-01-01 04:50:00,1.90427,1.9044,1.90425,1.90427,26000000.0
2008-01-01 04:55:00,1.90425,1.9046,1.90425,1.90453,21000000.0
2008-01-01 05:00:00,1.90445,1.90448,1.90428,1.90445,25000000.0
2008-01-01 05:05:00,1.90458,1.90468,1.9045,1.90457,18000000.0
2008-01-01 05:10:00,1.90453,1.90458,1.90425,1.90425,40000000.0
2008-01-01 05:15:00,1.90428,1.90428,1.9042,1.9042,27000000.0
2008-01-01 05:20:00,1.9042,1.90428,1.9042,1.90425,66000000.0
2008-01-01 05:25:00,1.9042,1.90428,1.9041,1.90427,60000000.0
2008-01-01 05:30:00,1.90425,1.90428,1.9042,1.90425,25000000.0
2008-01-01 05:35:00,1.90428,1.90428,1.90422,1.90428,26000000.0
2008-01-01 05:40:00,1.90425,1.90438,1.90425,1.90427,34000000.0
2008-01-01 05:45:00,1.90428,1.90448,1.90428,1.90445,21000000.0
2008-01-01 05:50:00,1.90447,1.90448,1.90425,1.90427,44000000.0
2008-01-01 05:55:00,1.90428,1.90428,1.89969,1.89969,52000000.0
2008-01-01 06:00:00,1.90583,1.906,1.90413,1.9058,56000000.0
2008-01-01 06:05:00,1.90562,1.9058,1.90562,1.90577,16000000.0
2008-01-01 06:10:00,1.90575,1.90575,1.9042,1.90428,25000000.0
2008-01-01 06:15:00,1.90435,1.9044,1.90428,1.90435,24000000.0
2008-01-01 06:20:00,1.90423,1.9044,1.90413,1.9044,40000000.0
2008-01-01 06:25:00,1.9044,1.9044,1.90435,1.90435,14000000.0
2008-01-01 06:30:00,1.9044,1.9044,1.9042,1.90435,51000000.0
2008-01-01 06:35:00,1.9044,1.9044,1.90418,1.90433,18000000.0
2008-01-01 06:40:00,1.9043,1.9046,1.90425,1.90455,26000000.0
2008-01-01 06:45:00,1.9047,1.9047,1.90463,1.90463,16000000.0
2008-01-01 06:50:00,1.90455,1.9048,1.9044,1.9048,27000000.0
2008-01-01 06:55:00,1.90477,1.9063,1.9042,1.90625,36000000.0
2008-01-01 07:00:00,1.90625,1.9063,1.90463,1.9049,34000000.0
2008-01-01 07:05:00,1.9053,1.9061,1.9051,1.90515,43000000.0
2008-01-01 07:10:00,1.90588,1.9059,1.90452,1.90463,41000000.0
2008-01-01 07:15:00,1.90465,1.9047,1.9046,1.90465,20000000.0
2008-01-01 07:20:00,1.9046,1.9047,1.9046,1.90465,39000000.0
2008-01-01 07:25:00,1.90465,1.9047,1.9045,1.90463,31000000.0
2008-01-01 07:30:00,1.90452,1.90468,1.90445,1.90445,47000000.0
2008-01-01 07:35:00,1.90468,1.90468,1.90452,1.90468,15000000.0
2008-01-01 07:40:00,1.90455,1.9047,1.90455,1.90465,20000000.0
2008-01-01 07:45:00,1.90455,1.90468,1.90443,1.90453,27000000.0
2008-01-01 07:50:00,1.90463,1.90468,1.90443,1.9046,69000000.0
2008-01-01 07:55:00,1.90463,1.9047,1.9044,1.90443,54000000.0
2008-01-01 08:00:00,1.90393,1.904,1.90375,1.904,73000000.0
2008-01-01 08:05:00,1.90397,1.9047,1.90395,1.9047,46000000.0
2008-01-01 08:10:00,1.9047,1.9047,1.90395,1.90463,82000000.0
2008-01-01 08:15:00,1.90465,1.9047,1.90445,1.90453,38000000.0
2008-01-01 08:20:00,1.90463,1.9047,1.90385,1.90395,67000000.0
2008-01-01 08:25:00,1.90398,1.904,1.9037,1.9037,42000000.0
2008-01-01 08:30:00,1.9046,1.9047,1.90385,1.90398,128000000.0
2008-01-01 08:35:00,1.90397,1.904,1.90395,1.904,33000000.0
2008-01-01 08:40:00,1.90468,1.9047,1.90388,1.90397,70000000.0
2008-01-01 08:45:00,1.90877,1.9125,1.90867,1.91245,96000000.0
2008-01-01 08:50:00,1.9125,1.9125,1.91108,1.91117,137000000.0
2008-01-01 08:55:00,1.91115,1.9112,1.90418,1.91115,62000000.0
2008-01-01 09:00:00,1.91099,1.91099,1.9075,1.9076,63000000.0
2008-01-01 09:05:00,1.9077,1.9077,1.90745,1.90767,48000000.0
2008-01-01 09:10:00,1.90767,1.90838,1.90755,1.90835,129000000.0
2008-01-01 09:15:00,1.90835,1.90835,1.90747,1.90767,107000000.0
2008-01-01 09:20:00,1.90758,1.9084,1.90755,1.9084,147000000.0
2008-01-01 09:25:00,1.9084,1.9084,1.9083,1.9084,75000000.0
2008-01-01 09:30:00,1.90835,1.9084,1.90827,1.90837,90000000.0
2008-01-01 09:35:00,1.90837,1.9084,1.9082,1.90838,71000000.0
2008-01-01 09:40:00,1.90828,1.9084,1.90825,1.90837,127000000.0
2008-01-01 09:45:00,1.90837,1.9084,1.90835,1.90837,64000000.0
2008-01-01 09:50:00,1.90838,1.9084,1.90828,1.90837,108000000.0
2008-01-01 09:55:00,1.90837,1.9084,1.90675,1.90677,90000000.0
2008-01-01 10:00:00,1.90678,1.9097,1.90675,1.90968,152000000.0
2008-01-01 10:05:00,1.90798,1.9097,1.90795,1.90965,128000000.0
2008-01-01 10:10:00,1.90957,1.9097,1.90727,1.90735,186000000.0
2008-01-01 10:15:00,1.9073,1.90732,1.90727,1.9073,83000000.0
2008-01-01 10:20:00,1.9073,1.9076,1.90727,1.90755,131000000.0
2008-01-01 10:25:00,1.90755,1.9076,1.90745,1.90755,126000000.0
2008-01-01 10:30:00,1.9076,1.9076,1.9074,1.90758,100000000.0
2008-01-01 10:35:00,1.9076,1.9076,1.90755,1.9076,58000000.0
2008-01-01 10:40:00,1.9076,1.9076,1.90718,1.90725,83000000.0
2008-01-01 10:45:00,1.90725,1.9073,1.90715,1.9073,79000000.0
2008-01-01 10:50:00,1.9073,1.9074,1.90725,1.90738,115000000.0
2008-01-01 10:55:00,1.90735,1.9074,1.9045,1.9045,59000000.0
2008-01-01 11:00:00,1.90668,1.908,1.90665,1.908,96000000.0
2008-01-01 11:05:00,1.908,1.908,1.90795,1.908,49000000.0
2008-01-01 11:10:00,1.908,1.908,1.9072,1.90735,131000000.0
2008-01-01 11:15:00,1.90725,1.9074,1.90715,1.90728,64000000.0
2008-01-01 11:20:00,1.9074,1.9074,1.90725,1.90727,152000000.0
2008-01-01 11:25:00,1.90728,1.9074,1.90725,1.90735,77000000.0
2008-01-01 11:30:00,1.90738,1.9081,1.90735,1.90808,98000000.0
2008-01-01 11:35:00,1.90808,1.9081,1.90795,1.9081,85000000.0
2008-01-01 11:40:00,1.90805,1.9081,1.9076,1.9077,91000000.0
2008-01-01 11:45:00,1.9077,1.9077,1.90765,1.90767,65000000.0
2008-01-01 11:50:00,1.9077,1.9077,1.9073,1.90735,118000000.0
2008-01-01 11:55:00,1.90738,1.9074,1.90732,1.90735,82000000.0
2008-01-01 12:00:00,1.90738,1.9081,1.9073,1.90808,90000000.0
2008-01-01 12:05:00,1.9081,1.9081,1.90795,1.90808,52000000.0
2008-01-01 12:10:00,1.9081,1.9081,1.90735,1.9074,92000000.0
2008-01-01 12:15:00,1.9074,1.9074,1.90725,1.9074,73000000.0
2008-01-01 12:20:00,1.90735,1.9074,1.90705,1.90727,94000000.0
2008-01-01 12:25:00,1.90722,1.90725,1.90717,1.9072,90000000.0
2008-01-01 12:30:00,1.9054,1.90755,1.9054,1.9075,93000000.0
2008-01-01 12:35:00,1.90752,1.90755,1.90748,1.90752,48000000.0
2008-01-01 12:40:00,1.90752,1.90762,1.9075,1.90762,63000000.0
2008-01-01 12:45:00,1.90762,1.90765,1.90755,1.90758,68000000.0
2008-01-01 12:50:00,1.9076,1.9077,1.90747,1.9075,88000000.0
2008-01-01 12:55:00,1.9077,1.9077,1.90425,1.9043,76000000.0
2008-01-01 13:00:00,1.9077,1.9078,1.90765,1.90777,39000000.0
2008-01-01 13:05:00,1.9078,1.9078,1.90775,1.90778,59000000.0
2008-01-01 13:10:00,1.90777,1.9078,1.90747,1.90775,72000000.0
2008-01-01 13:15:00,1.9075,1.90752,1.90747,1.9075,61000000.0
2008-01-01 13:20:00,1.90752,1.90762,1.90747,1.90762,100000000.0
2008-01-01 13:25:00,1.9076,1.90762,1.90758,1.90758,46000000.0
2008-01-01 13:30:00,1.9077,1.9077,1.90715,1.90728,79000000.0
2008-01-01 13:35:00,1.90725,1.90728,1.90712,1.90727,79000000.0
2008-01-01 13:40:00,1.90718,1.90808,1.90718,1.90805,92000000.0
2008-01-01 13:45:00,1.90808,1.90808,1.90797,1.90808,34000000.0
2008-01-01 13:50:00,1.90808,1.90808,1.90767,1.90775,86000000.0
2008-01-01 13:55:00,1.90777,1.90778,1.90775,1.90777,53000000.0
2008-01-01 14:00:00,1.90775,1.90777,1.90768,1.90777,84000000.0
2008-01-01 14:05:00,1.90777,1.90778,1.90775,1.90777,22000000.0
2008-01-01 14:10:00,1.90775,1.90778,1.90745,1.90747,63000000.0
2008-01-01 14:15:00,1.90752,1.9076,1.90745,1.90755,23000000.0
2008-01-01 14:20:00,1.90755,1.90755,1.90732,1.90732,42000000.0
2008-01-01 14:25:00,1.90732,1.90735,1.90732,1.90732,23000000.0
2008-01-01 14:30:00,1.90735,1.9076,1.90732,1.90747,36000000.0
2008-01-01 14:35:00,1.90758,1.90758,1.90743,1.90758,15000000.0
2008-01-01 14:40:00,1.90758,1.908,1.90748,1.908,25000000.0
2008-01-01 14:45:00,1.90798,1.908,1.90775,1.908,17000000.0
2008-01-01 14:50:00,1.90788,1.908,1.90752,1.9077,22000000.0
2008-01-01 14:55:00,1.9077,1.9077,1.9042,1.90425,24000000.0
2008-01-01 15:00:00,1.90768,1.908,1.90755,1.908,22000000.0
2008-01-01 15:05:00,1.90793,1.908,1.90785,1.90795,16000000.0
2008-01-01 15:10:00,1.90785,1.908,1.90692,1.90727,27000000.0
2008-01-01 15:15:00,1.90705,1.90781,1.90705,1.90752,17000000.0
2008-01-01 15:20:00,1.9077,1.9078,1.90752,1.90767,26000000.0
2008-01-01 15:25:00,1.90752,1.9077,1.90752,1.90767,18000000.0
2008-01-01 15:30:00,1.90767,1.9077,1.90752,1.9076,28000000.0
2008-01-01 15:35:00,1.90753,1.9077,1.9058,1.90758,14000000.0
2008-01-01 15:40:00,1.90767,1.9077,1.90745,1.90758,25000000.0
2008-01-01 15:45:00,1.90755,1.9077,1.90735,1.90752,17000000.0
2008-01-01 15:50:00,1.90762,1.9077,1.90745,1.90765,26000000.0
2008-01-01 15:55:00,1.90767,1.9077,1.90755,1.9077,17000000.0
2008-01-01 16:00:00,1.90762,1.9078,1.90758,1.90775,23000000.0
2008-01-01 16:05:00,1.90775,1.9078,1.90742,1.90777,18000000.0
2008-01-01 16:10:00,1.90775,1.9081,1.90768,1.90793,27000000.0
2008-01-01 16:15:00,1.90795,1.9081,1.90793,1.90808,18000000.0
2008-01-01 16:20:00,1.9081,1.9081,1.90722,1.9076,27000000.0
2008-01-01 16:25:00,1.90757,1.9076,1.90745,1.90755,18000000.0
2008-01-01 16:30:00,1.9076,1.9076,1.90728,1.9074,24000000.0
2008-01-01 16:35:00,1.9074,1.9074,1.90723,1.9074,15000000.0
2008-01-01 16:40:00,1.9074,1.9074,1.90725,1.90738,25000000.0
2008-01-01 16:45:00,1.90735,1.9074,1.90705,1.9074,21000000.0
2008-01-01 16:50:00,1.9074,1.908,1.90732,1.90797,22000000.0
2008-01-01 16:55:00,1.90797,1.908,1.90787,1.90793,19000000.0
2008-01-01 17:00:00,1.90759,1.9078,1.90436,1.90772,26000000.0
2008-01-01 17:05:00,1.90772,1.9078,1.9076,1.90777,18000000.0
2008-01-01 17:10:00,1.9078,1.9081,1.90767,1.90808,24000000.0
2008-01-01 17:15:00,1.9081,1.9081,1.90793,1.90797,19000000.0
2008-01-01 17:20:00,1.9081,1.9081,1.90783,1.90798,23000000.0
2008-01-01 17:25:00,1.908,1.908,1.90775,1.90795,14000000.0
2008-01-01 17:30:00,1.9079,1.90797,1.90715,1.9074,25000000.0
2008-01-01 17:35:00,1.90727,1.9074,1.90715,1.90738,15000000.0
2008-01-01 17:40:00,1.90738,1.9074,1.90712,1.90725,30000000.0
2008-01-01 17:45:00,1.90718,1.9073,1.90717,1.9073,15000000.0
2008-01-01 17:50:00,1.90718,1.9074,1.90718,1.90735,25000000.0
2008-01-01 17:55:00,1.9074,1.9074,1.90725,1.90737,17000000.0
2008-01-01 18:00:00,1.90728,1.9077,1.90728,1.90767,26000000.0
2008-01-01 18:05:00,1.9076,1.9077,1.90755,1.90762,18000000.0
2008-01-01 18:10:00,1.9077,1.9081,1.90752,1.90795,27000000.0
2008-01-01 18:15:00,1.90805,1.9081,1.9079,1.90808,19000000.0
2008-01-01 18:20:00,1.90808,1.9081,1.90793,1.90808,28000000.0
2008-01-01 18:25:00,1.90808,1.9081,1.90785,1.90785,15000000.0
2008-01-01 18:30:00,1.90808,1.9081,1.9079,1.90803,26000000.0
2008-01-01 18:35:00,1.9081,1.9081,1.90788,1.90805,15000000.0
2008-01-01 18:40:00,1.90805,1.9081,1.9079,1.90805,25000000.0
2008-01-01 18:45:00,1.90808,1.9081,1.90787,1.90808,18000000.0
2008-01-01 18:50:00,1.90808,1.90848,1.90793,1.90835,26000000.0
2008-01-01 18:55:00,1.90837,1.9085,1.90833,1.9084,16000000.0
2008-01-01 19:00:00,1.90848,1.90848,1.90415,1.9058,30000000.0
2008-01-01 19:05:00,1.90572,1.9058,1.90527,1.9058,16000000.0
2008-01-01 19:10:00,1.90572,1.90578,1.90562,1.90568,26000000.0
2008-01-01 19:15:00,1.90578,1.9062,1.90568,1.90615,19000000.0
2008-01-01 19:20:00,1.90613,1.9062,1.90563,1.90615,29000000.0
2008-01-01 19:25:00,1.90613,1.9077,1.90613,1.90762,17000000.0
2008-01-01 19:30:00,1.90544,1.9056,1.90415,1.90555,35000000.0
2008-01-01 19:35:00,1.9056,1.9056,1.90547,1.9055,15000000.0
2008-01-01 19:40:00,1.90482,1.906,1.90373,1.90593,22000000.0
2008-01-01 19:45:00,1.9051,1.9079,1.90495,1.9079,24000000.0
2008-01-01 19:50:00,1.90782,1.9079,1.90658,1.90738,22000000.0
2008-01-01 19:55:00,1.90715,1.9076,1.90495,1.9076,18000000.0
2008-01-01 20:00:00,1.90468,1.9058,1.9004,1.90057,32000000.0
2008-01-01 20:05:00,1.90045,1.90551,1.90032,1.9055,28000000.0
2008-01-01 20:10:00,1.90505,1.9061,1.9009,1.9061,22000000.0
2008-01-01 20:15:00,1.901,1.9064,1.90052,1.90164,42000000.0
2008-01-01 20:20:00,1.90445,1.907,1.90103,1.90697,29000000.0
2008-01-01 20:25:00,1.90672,1.9069,1.90095,1.90095,43000000.0
2008-01-01 20:30:00,1.90633,1.90633,1.90021,1.90028,30000000.0
2008-01-01 20:35:00,1.90015,1.90598,1.8999,1.90015,46000000.0
2008-01-01 20:40:00,1.9045,1.90598,1.89964,1.89964,45000000.0
2008-01-01 20:45:00,1.90001,1.90535,1.89948,1.89948,39000000.0
2008-01-01 20:50:00,1.90353,1.90436,1.89837,1.90388,50000000.0
2008-01-01 20:55:00,1.89874,1.90342,1.89867,1.90135,38000000.0
2008-01-01 21:00:00,1.90227,1.90398,1.89906,1.90065,36000000.0
2008-01-01 21:05:00,1.90059,1.90112,1.90051,1.90051,43000000.0
2008-01-01 21:10:00,1.9008,1.9008,1.8997,1.90048,31000000.0
2008-01-01 21:15:00,1.90075,1.90085,1.89966,1.90065,42000000.0
2008-01-01 21:20:00,1.8996,1.90074,1.89955,1.90047,49000000.0
2008-01-01 21:25:00,1.9001,1.90054,1.89969,1.90007,36000000.0
2008-01-01 21:30:00,1.89945,1.8996,1.89937,1.89958,26000000.0
2008-01-01 21:35:00,1.8995,1.8996,1.89942,1.8996,16000000.0
2008-01-01 21:40:00,1.89952,1.90168,1.89942,1.90167,40000000.0
2008-01-01 21:45:00,1.90156,1.90251,1.90062,1.90122,32000000.0
2008-01-01 21:50:00,1.90245,1.9025,1.90025,1.9013,22000000.0
2008-01-01 21:55:00,1.90128,1.90246,1.90011,1.90187,30000000.0
2008-01-01 22:00:00,1.90203,1.9022,1.90185,1.90198,26000000.0
2008-01-01 22:05:00,1.90198,1.902,1.90175,1.90175,15000000.0
2008-01-01 22:10:00,1.90205,1.90218,1.8997,1.90145,27000000.0
2008-01-01 22:15:00,1.90138,1.9015,1.90125,1.90147,17000000.0
2008-01-01 22:20:00,1.90248,1.90298,1.9021,1.9025,21000000.0
2008-01-01 22:25:00,1.90222,1.9024,1.90218,1.90238,17000000.0
2008-01-01 22:30:00,1.90245,1.9025,1.89967,1.89985,22000000.0
2008-01-01 22:35:00,1.89982,1.8999,1.8998,1.89983,18000000.0
2008-01-01 22:40:00,1.8999,1.8999,1.89972,1.89982,26000000.0
2008-01-01 22:45:00,1.89975,1.8999,1.89962,1.89988,16000000.0
2008-01-01 22:50:00,1.89988,1.9029,1.89967,1.9027,23000000.0
2008-01-01 22:55:00,1.9035,1.9035,1.90138,1.9015,14000000.0
2008-01-01 23:00:00,1.9012,1.90385,1.89993,1.9001,24000000.0
2008-01-01 23:05:00,1.89972,1.9001,1.89905,1.8991,16000000.0
2008-01-01 23:10:00,1.89947,1.9002,1.89923,1.90017,29000000.0
2008-01-01 23:15:00,1.89998,1.9004,1.89962,1.90033,19000000.0
2008-01-01 23:20:00,1.90053,1.9006,1.8989,1.89898,27000000.0
2008-01-01 23:25:00,1.89882,1.8991,1.89882,1.8991,18000000.0
2008-01-01 23:30:00,1.8992,1.8992,1.89848,1.8986,27000000.0
2008-01-01 23:35:00,1.89925,1.9005,1.89915,1.90045,15000000.0
2008-01-01 23:40:00,1.9005,1.9005,1.89875,1.89887,21000000.0
2008-01-01 23:45:00,1.90023,1.9004,1.90005,1.90005,15000000.0
2008-01-01 23:50:00,1.90018,1.9007,1.89845,1.9007,28000000.0
2008-01-01 23:55:00,1.9004,1.9005,1.90028,1.90037,15000000.0
2008-01-02 00:00:00,1.90002,1.90052,1.89992,1.90017,30000000.0
2008-01-02 00:05:00,1.9003,1.90127,1.9003,1.90031,45000000.0
2008-01-02 00:10:00,1.90033,1.90111,1.90013,1.90093,42000000.0
2008-01-02 00:15:00,1.90025,1.90094,1.89942,1.89986,43000000.0
2008-01-02 00:20:00,1.89988,1.9009,1.89986,1.90073,34000000.0
2008-01-02 00:25:00,1.9001,1.9014,1.90007,1.90103,30000000.0
2008-01-02 00:30:00,1.90106,1.90123,1.90025,1.90081,42000000.0
2008-01-02 00:35:00,1.90065,1.90117,1.90031,1.901,42000000.0
2008-01-02 00:40:00,1.90049,1.90049,1.89811,1.89939,43000000.0
2008-01-02 00:45:00,1.89922,1.90064,1.89886,1.90031,46000000.0
2008-01-02 00:50:00,1.90056,1.90207,1.90048,1.9016,41000000.0
2008-01-02 00:55:00,1.90176,1.90179,1.89997,1.89999,37000000.0
2008-01-02 01:00:00,1.90025,1.9008,1.9,1.90062,42000000.0
2008-01-02 01:05:00,1.9008,1.9014,1.90016,1.90122,37000000.0
2008-01-02 01:10:00,1.90119,1.90302,1.90107,1.9029,48000000.0
2008-01-02 01:15:00,1.90303,1.90337,1.9025,1.90296,38000000.0
2008-01-02 01:20:00,1.90299,1.90309,1.90198,1.90249,38000000.0
2008-01-02 01:25:00,1.90246,1.90246,1.90125,1.90144,40000000.0
2008-01-02 01:30:00,1.90133,1.90148,1.9007,1.901,41000000.0
2008-01-02 01:35:00,1.90076,1.90126,1.90054,1.90093,42000000.0
2008-01-02 01:40:00,1.90091,1.90099,1.90005,1.90045,48000000.0
2008-01-02 01:45:00,1.90048,1.9006,1.90002,1.90055,37000000.0
2008-01-02 01:50:00,1.9005,1.9012,1.90015,1.90103,43000000.0
2008-01-02 01:55:00,1.90123,1.90203,1.89928,1.9018,43000000.0
2008-01-02 02:00:00,1.90131,1.90249,1.90098,1.9021,59000000.0
2008-01-02 02:05:00,1.90205,1.90257,1.90151,1.9023,55000000.0
2008-01-02 02:10:00,1.90215,1.9022,1.90077,1.90117,43000000.0
2008-01-02 02:15:00,1.90102,1.90149,1.90064,1.90076,40000000.0
2008-01-02 02:20:00,1.90071,1.90083,1.90007,1.9001,48000000.0
2008-01-02 02:25:00,1.90026,1.90075,1.89972,1.89984,71000000.0
2008-01-02 02:30:00,1.89973,1.90025,1.89944,1.89998,57000000.0
2008-01-02 02:35:00,1.90004,1.90004,1.89883,1.89931,42000000.0
2008-01-02 02:40:00,1.89904,1.90033,1.89904,1.90024,46000000.0
2008-01-02 02:45:00,1.89982,1.89982,1.8983,1.89884,47000000.0
2008-01-02 02:50:00,1.89877,1.89942,1.89845,1.89852,43000000.0
2008-01-02 02:55:00,1.89903,1.9005,1.89903,1.89965,54000000.0
2008-01-02 03:00:00,1.8998,1.90001,1.89957,1.89995,43000000.0
2008-01-02 03:05:00,1.89994,1.9,1.89956,1.8998,46000000.0
2008-01-02 03:10:00,1.89902,1.89989,1.89798,1.89815,51000000.0
2008-01-02 03:15:00,1.89786,1.89966,1.89704,1.89941,39000000.0
2008-01-02 03:20:00,1.89934,1.8996,1.89767,1.89936,38000000.0
2008-01-02 03:25:00,1.8993,1.89969,1.89829,1.8989,53000000.0
2008-01-02 03:30:00,1.89838,1.89906,1.8973,1.89785,46000000.0
2008-01-02 03:35:00,1.89805,1.89857,1.8978,1.89785,39000000.0
2008-01-02 03:40:00,1.89787,1.89861,1.89775,1.89852,42000000.0
2008-01-02 03:45:00,1.8987,1.89888,1.89843,1.89868,49000000.0
2008-01-02 03:50:00,1.89918,1.8992,1.89832,1.89877,43000000.0
2008-01-02 03:55:00,1.89845,1.89862,1.89716,1.89834,46000000.0
2008-01-02 04:00:00,1.89835,1.89839,1.89786,1.89789,72000000.0
2008-01-02 04:05:00,1.89783,1.89838,1.89749,1.89778,42000000.0
2008-01-02 04:10:00,1.89791,1.89862,1.89791,1.89814,43000000.0
2008-01-02 04:15:00,1.898,1.89919,1.89741,1.8987,64000000.0
2008-01-02 04:20:00,1.89925,1.89994,1.89842,1.8994,48000000.0
2008-01-02 04:25:00,1.89937,1.89962,1.89818,1.89917,56000000.0
2008-01-02 04:30:00,1.89914,1.89987,1.89874,1.8994,56000000.0
2008-01-02 04:35:00,1.89924,1.89953,1.89886,1.89924,38000000.0
2008-01-02 04:40:00,1.89938,1.89972,1.89882,1.89916,46000000.0
2008-01-02 04:45:00,1.89924,1.89941,1.89898,1.89924,40000000.0
2008-01-02 04:50:00,1.89913,1.89913,1.89763,1.89781,49000000.0
2008-01-02 04:55:00,1.89797,1.89858,1.89783,1.89836,46000000.0
2008-01-02 05:00:00,1.89882,1.89916,1.89827,1.89888,40000000.0
2008-01-02 05:05:00,1.89861,1.89911,1.89793,1.8981,51000000.0
2008-01-02 05:10:00,1.89853,1.89929,1.89853,1.89879,60000000.0
2008-01-02 05:15:00,1.89871,1.8988,1.89783,1.89799,53000000.0
2008-01-02 05:20:00,1.89792,1.89846,1.89748,1.89839,88000000.0
2008-01-02 05:25:00,1.89827,1.89836,1.89783,1.89786,125000000.0
2008-01-02 05:30:00,1.8978,1.89811,1.89731,1.89804,43000000.0
2008-01-02 05:35:00,1.89784,1.89859,1.89696,1.89729,54000000.0
2008-01-02 05:40:00,1.89749,1.89836,1.89749,1.8975,51000000.0
2008-01-02 05:45:00,1.89753,1.89878,1.89749,1.89878,57000000.0
2008-01-02 05:50:00,1.8987,1.89871,1.89759,1.89785,82000000.0
2008-01-02 05:55:00,1.89775,1.8987,1.89775,1.89825,86000000.0
2008-01-02 06:00:00,1.89904,1.89904,1.8973,1.89812,72000000.0
2008-01-02 06:05:00,1.89839,1.89855,1.89791,1.89846,45000000.0
2008-01-02 06:10:00,1.89847,1.89864,1.898,1.89853,47000000.0
2008-01-02 06:15:00,1.89861,1.89873,1.89749,1.89778,61000000.0
2008-01-02 06:20:00,1.89744,1.89822,1.89604,1.89818,77000000.0
2008-01-02 06:25:00,1.89816,1.89869,1.89816,1.89859,41000000.0
2008-01-02 06:30:00,1.89832,1.89874,1.89824,1.89842,88000000.0
2008-01-02 06:35:00,1.89862,1.89885,1.89768,1.89779,45000000.0
2008-01-02 06:40:00,1.89837,1.8986,1.89755,1.89842,42000000.0
2008-01-02 06:45:00,1.89849,1.89941,1.89672,1.89918,39000000.0
2008-01-02 06:50:00,1.89909,1.90005,1.89884,1.89965,46000000.0
2008-01-02 06:55:00,1.89915,1.90054,1.89895,1.90026,55000000.0
2008-01-02 07:00:00,1.90084,1.90104,1.90039,1.90079,56000000.0
2008-01-02 07:05:00,1.90066,1.90154,1.9003,1.90097,58000000.0
2008-01-02 07:10:00,1.90106,1.90122,1.90033,1.90044,61000000.0
2008-01-02 07:15:00,1.90036,1.90102,1.90024,1.90037,49000000.0
2008-01-02 07:20:00,1.90001,1.90061,1.89948,1.90051,60000000.0
2008-01-02 07:25:00,1.90076,1.90176,1.90062,1.9013,106000000.0
2008-01-02 07:30:00,1.90114,1.90221,1.90106,1.90213,76000000.0
2008-01-02 07:35:00,1.90221,1.90287,1.90211,1.90238,56000000.0
2008-01-02 07:40:00,1.90226,1.90226,1.90123,1.90185,73000000.0
2008-01-02 07:45:00,1.90156,1.90256,1.90116,1.90222,65000000.0
2008-01-02 07:50:00,1.90273,1.90324,1.90235,1.90274,97000000.0
2008-01-02 07:55:00,1.90296,1.90331,1.90256,1.9031,101000000.0
2008-01-02 08:00:00,1.90323,1.90334,1.90129,1.90151,106000000.0
2008-01-02 08:05:00,1.9014,1.9014,1.90035,1.90041,93000000.0
2008-01-02 08:10:00,1.90064,1.90085,1.89948,1.89958,118000000.0
2008-01-02 08:15:00,1.89952,1.90088,1.89945,1.90072,94000000.0
2008-01-02 08:20:00,1.90089,1.90089,1.90032,1.90034,91000000.0
2008-01-02 08:25:00,1.90049,1.90058,1.89988,1.8999,154000000.0
2008-01-02 08:30:00,1.9,1.90105,1.89995,1.90099,216000000.0
2008-01-02 08:35:00,1.9011,1.9018,1.90071,1.90108,120000000.0
2008-01-02 08:40:00,1.90112,1.90131,1.90067,1.90127,123000000.0
2008-01-02 08:45:00,1.90121,1.90207,1.90114,1.902,148000000.0
2008-01-02 08:50:00,1.90224,1.90272,1.90215,1.90243,232000000.0
2008-01-02 08:55:00,1.90224,1.90252,1.90055,1.9009,129000000.0
2008-01-02 09:00:00,1.90098,1.90162,1.89917,1.90156,98000000.0
2008-01-02 09:05:00,1.90147,1.90182,1.90143,1.90174,129000000.0
2008-01-02 09:10:00,1.90165,1.90173,1.90063,1.90094,216000000.0
2008-01-02 09:15:00,1.90092,1.90105,1.89913,1.89985,232000000.0
2008-01-02 09:20:00,1.89982,1.90053,1.89943,1.90003,273000000.0
2008-01-02 09:25:00,1.9,1.9,1.89919,1.89975,194000000.0
2008-01-02 09:30:00,1.90012,1.90039,1.89924,1.8996,151000000.0
2008-01-02 09:35:00,1.8997,1.9,1.89899,1.89949,228000000.0
2008-01-02 09:40:00,1.89973,1.90035,1.89946,1.90028,226000000.0
2008-01-02 09:45:00,1.90018,1.9002,1.89917,1.89923,136000000.0
2008-01-02 09:50:00,1.8986,1.89924,1.89854,1.8991,196000000.0
2008-01-02 09:55:00,1.89869,1.89961,1.89869,1.89932,190000000.0
2008-01-02 10:00:00,1.89907,1.89908,1.89665,1.89706,196000000.0
2008-01-02 10:05:00,1.89736,1.89766,1.89643,1.89643,232000000.0
2008-01-02 10:10:00,1.89597,1.89764,1.89498,1.89727,303000000.0
2008-01-02 10:15:00,1.89743,1.89745,1.8965,1.89666,225000000.0
2008-01-02 10:20:00,1.89703,1.89793,1.89677,1.89726,233000000.0
2008-01-02 10:25:00,1.8975,1.89795,1.8974,1.89774,301000000.0
2008-01-02 10:30:00,1.89779,1.89933,1.89773,1.89881,157000000.0
2008-01-02 10:35:00,1.89884,1.89997,1.89884,1.89978,140000000.0
2008-01-02 10:40:00,1.89984,1.90001,1.89895,1.89938,139000000.0
2008-01-02 10:45:00,1.89915,1.89931,1.89761,1.89802,165000000.0
2008-01-02 10:50:00,1.89804,1.8991,1.89761,1.89904,206000000.0
2008-01-02 10:55:00,1.899,1.8993,1.8967,1.89684,176000000.0
2008-01-02 11:00:00,1.89668,1.89759,1.89666,1.89752,178000000.0
2008-01-02 11:05:00,1.89772,1.89906,1.89766,1.89804,142000000.0
2008-01-02 11:10:00,1.89785,1.89799,1.89528,1.89528,236000000.0
2008-01-02 11:15:00,1.89522,1.89584,1.89492,1.89514,218000000.0
2008-01-02 11:20:00,1.89479,1.89613,1.89467,1.89562,229000000.0
2008-01-02 11:25:00,1.89586,1.89625,1.8953,1.89599,183000000.0
2008-01-02 11:30:00,1.89595,1.89617,1.89557,1.89595,173000000.0
2008-01-02 11:35:00,1.89603,1.89694,1.89548,1.89676,231000000.0
2008-01-02 11:40:00,1.89672,1.89703,1.89598,1.89662,185000000.0
2008-01-02 11:45:00,1.89657,1.89663,1.89583,1.89584,169000000.0
2008-01-02 11:50:00,1.89584,1.89595,1.89533,1.89536,188000000.0
2008-01-02 11:55:00,1.8954,1.89543,1.89412,1.89414,200000000.0
2008-01-02 12:00:00,1.89417,1.895,1.89417,1.89488,150000000.0
2008-01-02 12:05:00,1.89498,1.89545,1.89476,1.89498,112000000.0
2008-01-02 12:10:00,1.89493,1.89574,1.89461,1.89571,149000000.0
2008-01-02 12:15:00,1.8955,1.89569,1.89491,1.89491,180000000.0
2008-01-02 12:20:00,1.89474,1.89616,1.89474,1.89564,178000000.0
2008-01-02 12:25:00,1.89555,1.8959,1.89128,1.89197,208000000.0
2008-01-02 12:30:00,1.89194,1.89393,1.89187,1.89388,188000000.0
2008-01-02 12:35:00,1.89378,1.89391,1.89333,1.89346,110000000.0
2008-01-02 12:40:00,1.89377,1.89377,1.89284,1.89298,82000000.0
2008-01-02 12:45:00,1.89291,1.89335,1.89289,1.89289,160000000.0
2008-01-02 12:50:00,1.89256,1.89415,1.89245,1.89395,129000000.0
2008-01-02 12:55:00,1.89413,1.89492,1.89406,1.89434,131000000.0
2008-01-02 13:00:00,1.89452,1.89458,1.89369,1.89403,91000000.0
2008-01-02 13:05:00,1.89419,1.89566,1.89419,1.89566,126000000.0
2008-01-02 13:10:00,1.89552,1.89594,1.89505,1.89594,104000000.0
2008-01-02 13:15:00,1.89634,1.89684,1.89605,1.89662,141000000.0
2008-01-02 13:20:00,1.89658,1.8973,1.89643,1.89689,165000000.0
2008-01-02 13:25:00,1.89689,1.89844,1.89689,1.89839,128000000.0
2008-01-02 13:30:00,1.89854,1.90002,1.89836,1.89945,118000000.0
2008-01-02 13:35:00,1.89913,1.89949,1.89802,1.89803,143000000.0
2008-01-02 13:40:00,1.89776,1.89812,1.89745,1.89771,145000000.0
2008-01-02 13:45:00,1.89775,1.89802,1.89743,1.89762,101000000.0
2008-01-02 13:50:00,1.89748,1.89829,1.89706,1.89706,144000000.0
2008-01-02 13:55:00,1.89704,1.89822,1.89634,1.89822,144000000.0
2008-01-02 14:00:00,1.89842,1.89884,1.8981,1.89882,124000000.0
2008-01-02 14:05:00,1.89884,1.89937,1.89836,1.89935,128000000.0
2008-01-02 14:10:00,1.89942,1.89962,1.89815,1.89959,104000000.0
2008-01-02 14:15:00,1.89987,1.89987,1.89809,1.89827,86000000.0
2008-01-02 14:20:00,1.89829,1.89922,1.89795,1.89899,84000000.0
2008-01-02 14:25:00,1.89879,1.89989,1.89879,1.89953,75000000.0
2008-01-02 14:30:00,1.89954,1.90007,1.89952,1.89982,67000000.0
2008-01-02 14:35:00,1.89981,1.90031,1.89966,1.90031,41000000.0
2008-01-02 14:40:00,1.90023,1.90023,1.89896,1.89939,43000000.0
2008-01-02 14:45:00,1.89938,1.89943,1.8989,1.89939,41000000.0
2008-01-02 14:50:00,1.89922,1.89962,1.89898,1.89922,39000000.0
2008-01-02 14:55:00,1.89923,1.89952,1.89912,1.89943,38000000.0
2008-01-02 15:00:00,1.89972,1.89972,1.89721,1.89799,37000000.0
2008-01-02 15:05:00,1.89718,1.89718,1.89437,1.89472,41000000.0
2008-01-02 15:10:00,1.89461,1.89535,1.8939,1.89411,47000000.0
2008-01-02 15:15:00,1.89413,1.89416,1.89279,1.89297,41000000.0
2008-01-02 15:20:00,1.89295,1.89432,1.8929,1.89342,42000000.0
2008-01-02 15:25:00,1.89328,1.89474,1.89319,1.89448,39000000.0
2008-01-02 15:30:00,1.8945,1.89474,1.89437,1.89458,45000000.0
2008-01-02 15:35:00,1.89453,1.89466,1.89237,1.89356,39000000.0
2008-01-02 15:40:00,1.89381,1.89542,1.89381,1.89506,44000000.0
2008-01-02 15:45:00,1.89516,1.89529,1.89481,1.89481,40000000.0
2008-01-02 15:50:00,1.89481,1.89583,1.89453,1.8954,42000000.0
2008-01-02 15:55:00,1.89482,1.89558,1.89447,1.89483,43000000.0
2008-01-02 16:00:00,1.89457,1.89459,1.8938,1.89429,43000000.0
2008-01-02 16:05:00,1.89429,1.8955,1.89429,1.89444,44000000.0
2008-01-02 16:10:00,1.89431,1.89616,1.89431,1.89594,44000000.0
2008-01-02 16:15:00,1.89613,1.89692,1.89587,1.89692,47000000.0
2008-01-02 16:20:00,1.89687,1.89707,1.89613,1.89707,44000000.0
2008-01-02 16:25:00,1.89728,1.89728,1.89524,1.89617,43000000.0
2008-01-02 16:30:00,1.89618,1.89618,1.89482,1.89503,42000000.0
2008-01-02 16:35:00,1.8951,1.89527,1.89453,1.89526,38000000.0
2008-01-02 16:40:00,1.89492,1.89535,1.89413,1.89428,42000000.0
2008-01-02 16:45:00,1.89443,1.89496,1.89399,1.89414,47000000.0
2008-01-02 16:50:00,1.89417,1.8943,1.89304,1.89366,39000000.0
2008-01-02 16:55:00,1.89366,1.89444,1.89274,1.89444,44000000.0
2008-01-02 17:00:00,1.89615,1.90072,1.89615,1.90072,40000000.0
2008-01-02 17:05:00,1.90098,1.90119,1.89945,1.90098,44000000.0
2008-01-02 17:10:00,1.90102,1.90199,1.90068,1.90181,40000000.0
2008-01-02 17:15:00,1.90224,1.90224,1.90088,1.90195,40000000.0
2008-01-02 17:20:00,1.90192,1.90213,1.90056,1.90058,41000000.0
2008-01-02 17:25:00,1.90084,1.90094,1.89905,1.89912,38000000.0
2008-01-02 17:30:00,1.89944,1.90097,1.8994,1.90077,45000000.0
2008-01-02 17:35:00,1.90108,1.90246,1.90059,1.90239,36000000.0
2008-01-02 17:40:00,1.90214,1.90214,1.90059,1.90159,45000000.0
2008-01-02 17:45:00,1.90168,1.90262,1.90159,1.90235,37000000.0
2008-01-02 17:50:00,1.90284,1.90508,1.90284,1.9033,39000000.0
2008-01-02 17:55:00,1.90368,1.90749,1.90368,1.90749,44000000.0
2008-01-02 18:00:00,1.90693,1.90693,1.90467,1.90664,44000000.0
2008-01-02 18:05:00,1.90737,1.90782,1.90703,1.90755,44000000.0
2008-01-02 18:10:00,1.90741,1.9077,1.90627,1.90661,45000000.0
2008-01-02 18:15:00,1.90659,1.90715,1.90611,1.90668,46000000.0
2008-01-02 18:20:00,1.90681,1.90926,1.90522,1.90837,47000000.0
2008-01-02 18:25:00,1.90843,1.90843,1.90723,1.90778,36000000.0
2008-01-02 18:30:00,1.90758,1.90778,1.90706,1.90706,46000000.0
2008-01-02 18:35:00,1.90726,1.90755,1.90677,1.90744,38000000.0
2008-01-02 18:40:00,1.90758,1.90815,1.90721,1.90799,41000000.0
2008-01-02 18:45:00,1.9081,1.90869,1.90763,1.90836,44000000.0
2008-01-02 18:50:00,1.90875,1.91068,1.90787,1.90787,44000000.0
2008-01-02 18:55:00,1.9074,1.9074,1.90583,1.90612,41000000.0
2008-01-02 19:00:00,1.90606,1.90725,1.90605,1.90699,37000000.0
2008-01-02 19:05:00,1.90684,1.90818,1.9066,1.9067,40000000.0
2008-01-02 19:10:00,1.90646,1.90686,1.90496,1.90601,44000000.0
2008-01-02 19:15:00,1.90642,1.90893,1.90603,1.90893,47000000.0
2008-01-02 19:20:00,1.90982,1.90996,1.90835,1.90835,47000000.0
2008-01-02 19:25:00,1.90836,1.90877,1.90751,1.90758,41000000.0
2008-01-02 19:30:00,1.9082,1.90861,1.90755,1.90763,42000000.0
2008-01-02 19:35:00,1.90743,1.90743,1.90641,1.90688,38000000.0
2008-01-02 19:40:00,1.90677,1.90698,1.90597,1.90597,42000000.0
2008-01-02 19:45:00,1.9057,1.90665,1.90521,1.90665,40000000.0
2008-01-02 19:50:00,1.90723,1.90832,1.90708,1.90725,36000000.0
2008-01-02 19:55:00,1.907,1.90809,1.907,1.90707,41000000.0
2008-01-02 20:00:00,1.90724,1.90746,1.90685,1.90719,39000000.0
2008-01-02 20:05:00,1.90677,1.90724,1.90644,1.90644,45000000.0
2008-01-02 20:10:00,1.90628,1.9095,1.90628,1.90808,40000000.0
2008-01-02 20:15:00,1.90776,1.90776,1.90701,1.90733,42000000.0
2008-01-02 20:20:00,1.90735,1.90742,1.90643,1.90648,40000000.0
2008-01-02 20:25:00,1.90632,1.90673,1.90562,1.90562,43000000.0
2008-01-02 20:30:00,1.90586,1.90591,1.90216,1.90216,37000000.0
2008-01-02 20:35:00,1.90197,1.90316,1.90183,1.9025,46000000.0
2008-01-02 20:40:00,1.90201,1.90333,1.90178,1.90318,45000000.0
2008-01-02 20:45:00,1.90306,1.90306,1.90132,1.90238,39000000.0
2008-01-02 20:50:00,1.90228,1.90331,1.90079,1.90314,50000000.0
2008-01-02 20:55:00,1.90316,1.90316,1.90174,1.90174,38000000.0
2008-01-02 21:00:00,1.90071,1.90177,1.90021,1.90123,36000000.0
2008-01-02 21:05:00,1.90205,1.90565,1.90205,1.90263,43000000.0
2008-01-02 21:10:00,1.90286,1.90306,1.90185,1.90194,41000000.0
2008-01-02 21:15:00,1.90204,1.90204,1.90023,1.90037,42000000.0
2008-01-02 21:20:00,1.89992,1.90149,1.89979,1.89999,49000000.0
2008-01-02 21:25:00,1.90031,1.90061,1.89957,1.90036,36000000.0
2008-01-02 21:30:00,1.90017,1.90038,1.8998,1.90028,45000000.0
2008-01-02 21:35:00,1.90021,1.90088,1.89991,1.90072,44000000.0
2008-01-02 21:40:00,1.9007,1.90244,1.9007,1.90244,40000000.0
2008-01-02 21:45:00,1.90246,1.90272,1.90158,1.90262,42000000.0
2008-01-02 21:50:00,1.90263,1.9028,1.90133,1.90147,36000000.0
2008-01-02 21:55:00,1.90154,1.90177,1.9002,1.9002,37000000.0
2008-01-02 22:00:00,1.90066,1.90111,1.90008,1.90048,42000000.0
2008-01-02 22:05:00,1.90008,1.90104,1.89994,1.90034,42000000.0
2008-01-02 22:10:00,1.90015,1.90052,1.89983,1.90009,41000000.0
2008-01-02 22:15:00,1.90023,1.90048,1.89994,1.90038,39000000.0
2008-01-02 22:20:00,1.90038,1.90051,1.89994,1.90026,39000000.0
2008-01-02 22:25:00,1.90026,1.90147,1.90026,1.90145,43000000.0
2008-01-02 22:30:00,1.90151,1.90171,1.90068,1.90071,38000000.0
2008-01-02 22:35:00,1.90066,1.90069,1.89884,1.8991,43000000.0
2008-01-02 22:40:00,1.89913,1.89913,1.89754,1.89842,41000000.0
2008-01-02 22:45:00,1.89849,1.90005,1.89838,1.89952,41000000.0
2008-01-02 22:50:00,1.89965,1.89965,1.89846,1.89911,40000000.0
2008-01-02 22:55:00,1.89918,1.8994,1.89856,1.89876,35000000.0
2008-01-02 23:00:00,1.89915,1.89937,1.89808,1.89916,39000000.0
2008-01-02 23:05:00,1.8989,1.89902,1.89846,1.89866,43000000.0
2008-01-02 23:10:00,1.89868,1.89904,1.8976,1.89776,43000000.0
2008-01-02 23:15:00,1.89771,1.89801,1.89744,1.89782,42000000.0
2008-01-02 23:20:00,1.89774,1.89791,1.89736,1.89736,44000000.0
2008-01-02 23:25:00,1.89762,1.89808,1.89734,1.89777,43000000.0
2008-01-02 23:30:00,1.89776,1.8978,1.89747,1.89767,41000000.0
2008-01-02 23:35:00,1.89768,1.89782,1.89716,1.89762,43000000.0
2008-01-02 23:40:00,1.89771,1.89785,1.8975,1.89768,34000000.0
2008-01-02 23:45:00,1.89772,1.89798,1.89723,1.89757,40000000.0
2008-01-02 23:50:00,1.89757,1.89778,1.89581,1.89761,43000000.0
2008-01-02 23:55:00,1.89714,1.89793,1.89663,1.89663,41000000.0
2008-01-03 00:00:00,1.8968,1.89854,1.8968,1.89853,40000000.0
2008-01-03 00:05:00,1.89864,1.89864,1.89811,1.8985,45000000.0
2008-01-03 00:10:00,1.89835,1.89881,1.89807,1.8984,42000000.0
2008-01-03 00:15:00,1.89834,1.89858,1.8978,1.89858,43000000.0
2008-01-03 00:20:00,1.89832,1.8989,1.89798,1.89798,41000000.0
2008-01-03 00:25:00,1.89861,1.89922,1.89787,1.89787,39000000.0
2008-01-03 00:30:00,1.89804,1.89992,1.89804,1.89961,42000000.0
2008-01-03 00:35:00,1.8996,1.8999,1.89841,1.89848,42000000.0
2008-01-03 00:40:00,1.89886,1.89966,1.89879,1.89949,43000000.0
2008-01-03 00:45:00,1.89942,1.90094,1.89942,1.90026,46000000.0
2008-01-03 00:50:00,1.90055,1.90106,1.90047,1.90072,41000000.0
2008-01-03 00:55:00,1.90071,1.90107,1.90047,1.90047,37000000.0
2008-01-03 01:00:00,1.90073,1.90111,1.89967,1.89967,42000000.0
2008-01-03 01:05:00,1.90012,1.90045,1.89958,1.90006,37000000.0
2008-01-03 01:10:00,1.90008,1.90039,1.8995,1.8995,48000000.0
2008-01-03 01:15:00,1.8994,1.90069,1.899,1.90008,40000000.0
2008-01-03 01:20:00,1.89991,1.90003,1.89707,1.89712,38000000.0
2008-01-03 01:25:00,1.8968,1.8973,1.89613,1.89714,40000000.0
2008-01-03 01:30:00,1.8972,1.89754,1.89683,1.89683,41000000.0
2008-01-03 01:35:00,1.89689,1.89738,1.89646,1.89668,42000000.0
2008-01-03 01:40:00,1.89767,1.89788,1.89656,1.89656,48000000.0
2008-01-03 01:45:00,1.8966,1.89843,1.89633,1.8981,37000000.0
2008-01-03 01:50:00,1.89773,1.89901,1.89747,1.89892,43000000.0
2008-01-03 01:55:00,1.89915,1.89927,1.8969,1.89742,43000000.0
2008-01-03 02:00:00,1.89762,1.89843,1.89742,1.89836,59000000.0
2008-01-03 02:05:00,1.89854,1.89876,1.89835,1.89876,55000000.0
2008-01-03 02:10:00,1.89894,1.89958,1.89888,1.89935,43000000.0
2008-01-03 02:15:00,1.8991,1.8991,1.89844,1.89856,40000000.0
2008-01-03 02:20:00,1.89843,1.89964,1.89835,1.89872,48000000.0
2008-01-03 02:25:00,1.89881,1.89895,1.89809,1.89868,71000000.0
2008-01-03 02:30:00,1.89884,1.89977,1.89865,1.89883,57000000.0
2008-01-03 02:35:00,1.89877,1.89966,1.89877,1.89899,42000000.0
2008-01-03 02:40:00,1.89912,1.89955,1.89872,1.89911,46000000.0
2008-01-03 02:45:00,1.89861,1.89941,1.89854,1.89935,47000000.0
2008-01-03 02:50:00,1.89939,1.89939,1.89883,1.899,43000000.0
2008-01-03 02:55:00,1.89935,1.89986,1.89913,1.89913,54000000.0
2008-01-03 03:00:00,1.899,1.90059,1.899,1.9005,43000000.0
2008-01-03 03:05:00,1.90067,1.90098,1.89901,1.8992,46000000.0
2008-01-03 03:10:00,1.89963,1.90025,1.89909,1.90019,51000000.0
2008-01-03 03:15:00,1.90004,1.90004,1.8993,1.89983,39000000.0
2008-01-03 03:20:00,1.90002,1.90049,1.89823,1.89907,38000000.0
2008-01-03 03:25:00,1.89891,1.9003,1.89886,1.89898,53000000.0
2008-01-03 03:30:00,1.89873,1.89982,1.89844,1.89906,46000000.0
2008-01-03 03:35:00,1.89904,1.89922,1.89768,1.89805,36000000.0
2008-01-03 03:40:00,1.89815,1.89895,1.89742,1.89822,42000000.0
2008-01-03 03:45:00,1.89841,1.89929,1.89791,1.89929,58000000.0
2008-01-03 03:50:00,1.89911,1.89958,1.89866,1.89897,43000000.0
2008-01-03 03:55:00,1.89886,1.89943,1.89877,1.89891,46000000.0
2008-01-03 04:00:00,1.89888,1.89936,1.89857,1.89857,72000000.0
2008-01-03 04:05:00,1.89849,1.8987,1.89779,1.89796,42000000.0
2008-01-03 04:10:00,1.89793,1.8988,1.89789,1.89809,43000000.0
2008-01-03 04:15:00,1.89777,1.89792,1.89693,1.89717,64000000.0
2008-01-03 04:20:00,1.89735,1.8975,1.8968,1.8968,48000000.0
2008-01-03 04:25:00,1.89681,1.89767,1.89625,1.89649,56000000.0
2008-01-03 04:30:00,1.89628,1.89639,1.8955,1.8955,56000000.0
2008-01-03 04:35:00,1.8953,1.89593,1.89503,1.89511,38000000.0
2008-01-03 04:40:00,1.89512,1.8957,1.89477,1.8949,46000000.0
2008-01-03 04:45:00,1.895,1.895,1.89385,1.8945,40000000.0
2008-01-03 04:50:00,1.8947,1.89576,1.89432,1.89561,49000000.0
2008-01-03 04:55:00,1.89583,1.89645,1.89577,1.89588,46000000.0
2008-01-03 05:00:00,1.89566,1.89584,1.89514,1.89568,40000000.0
2008-01-03 05:05:00,1.89584,1.89588,1.89493,1.89502,51000000.0
2008-01-03 05:10:00,1.89506,1.89559,1.89411,1.89512,60000000.0
2008-01-03 05:15:00,1.89514,1.8953,1.89391,1.89442,53000000.0
2008-01-03 05:20:00,1.89452,1.89501,1.89452,1.895,88000000.0
2008-01-03 05:25:00,1.89497,1.89668,1.89492,1.89594,125000000.0
2008-01-03 05:30:00,1.89609,1.89642,1.89584,1.89599,43000000.0
2008-01-03 05:35:00,1.89583,1.89682,1.89583,1.89638,54000000.0
2008-01-03 05:40:00,1.89636,1.8966,1.89591,1.89591,51000000.0
2008-01-03 05:45:00,1.89579,1.8961,1.89542,1.8961,57000000.0
2008-01-03 05:50:00,1.8962,1.897,1.8962,1.89638,82000000.0
2008-01-03 05:55:00,1.89608,1.89702,1.89608,1.89678,86000000.0
2008-01-03 06:00:00,1.89659,1.89685,1.89611,1.89629,72000000.0
2008-01-03 06:05:00,1.89659,1.89731,1.89608,1.89679,45000000.0
2008-01-03 06:10:00,1.89678,1.89694,1.89599,1.89599,47000000.0
2008-01-03 06:15:00,1.89613,1.89651,1.89602,1.89645,61000000.0
2008-01-03 06:20:00,1.89643,1.89798,1.8962,1.89798,77000000.0
2008-01-03 06:25:00,1.89804,1.89804,1.89751,1.89773,41000000.0
2008-01-03 06:30:00,1.8977,1.89798,1.89745,1.89769,88000000.0
2008-01-03 06:35:00,1.897,1.89813,1.8968,1.89769,47000000.0
2008-01-03 06:40:00,1.89748,1.89752,1.8968,1.89682,42000000.0
2008-01-03 06:45:00,1.89684,1.89743,1.89532,1.89743,39000000.0
2008-01-03 06:50:00,1.89714,1.89721,1.89671,1.89698,46000000.0
2008-01-03 06:55:00,1.8973,1.89776,1.89691,1.89776,55000000.0
2008-01-03 07:00:00,1.8978,1.8978,1.89735,1.89753,56000000.0
2008-01-03 07:05:00,1.89751,1.89771,1.89629,1.89655,58000000.0
2008-01-03 07:10:00,1.89675,1.89709,1.89664,1.89664,61000000.0
2008-01-03 07:15:00,1.8968,1.89722,1.89669,1.89708,49000000.0
2008-01-03 07:20:00,1.89699,1.89704,1.89652,1.89664,60000000.0
2008-01-03 07:25:00,1.89665,1.89674,1.8957,1.89656,106000000.0
2008-01-03 07:30:00,1.89637,1.8967,1.89555,1.89632,76000000.0
2008-01-03 07:35:00,1.89634,1.8968,1.89615,1.8964,56000000.0
2008-01-03 07:40:00,1.89642,1.89685,1.89635,1.89676,69000000.0
2008-01-03 07:45:00,1.89672,1.89709,1.89637,1.89709,65000000.0
2008-01-03 07:50:00,1.89712,1.89751,1.897,1.89708,97000000.0
2008-01-03 07:55:00,1.89727,1.89748,1.89698,1.89742,101000000.0
2008-01-03 08:00:00,1.89732,1.89764,1.89718,1.89764,106000000.0
2008-01-03 08:05:00,1.89772,1.89856,1.89772,1.89827,93000000.0
2008-01-03 08:10:00,1.89816,1.8985,1.89794,1.89833,118000000.0
2008-01-03 08:15:00,1.89833,1.89881,1.89799,1.89833,94000000.0
2008-01-03 08:20:00,1.8983,1.89865,1.89812,1.89855,91000000.0
2008-01-03 08:25:00,1.89872,1.89894,1.89825,1.89878,154000000.0
2008-01-03 08:30:00,1.89855,1.8998,1.89849,1.89911,216000000.0
2008-01-03 08:35:00,1.89903,1.89941,1.8983,1.89925,120000000.0
2008-01-03 08:40:00,1.89934,1.89971,1.89917,1.89937,123000000.0
2008-01-03 08:45:00,1.89937,1.89984,1.89913,1.89978,148000000.0
2008-01-03 08:50:00,1.89987,1.90036,1.89952,1.90036,232000000.0
2008-01-03 08:55:00,1.90025,1.9004,1.8996,1.90037,129000000.0
2008-01-03 09:00:00,1.90013,1.90013,1.89882,1.89908,98000000.0
2008-01-03 09:05:00,1.89913,1.89913,1.89668,1.89689,129000000.0
2008-01-03 09:10:00,1.89731,1.8984,1.89693,1.8982,216000000.0
2008-01-03 09:15:00,1.89814,1.89831,1.89662,1.89689,232000000.0
2008-01-03 09:20:00,1.89676,1.89723,1.89626,1.89721,273000000.0
2008-01-03 09:25:00,1.89753,1.89753,1.89663,1.89685,194000000.0
2008-01-03 09:30:00,1.89683,1.89686,1.89523,1.89656,151000000.0
2008-01-03 09:35:00,1.89671,1.89723,1.89643,1.89708,228000000.0
2008-01-03 09:40:00,1.89691,1.89705,1.89615,1.89672,226000000.0
2008-01-03 09:45:00,1.89676,1.89726,1.89657,1.89691,136000000.0
2008-01-03 09:50:00,1.89684,1.89684,1.89619,1.89655,196000000.0
2008-01-03 09:55:00,1.89668,1.89684,1.896,1.89648,190000000.0
2008-01-03 10:00:00,1.89649,1.89685,1.89459,1.89489,196000000.0
2008-01-03 10:05:00,1.89507,1.89646,1.8946,1.89639,232000000.0
2008-01-03 10:10:00,1.89659,1.89768,1.89657,1.89711,303000000.0
2008-01-03 10:15:00,1.89718,1.89785,1.89692,1.89779,225000000.0
2008-01-03 10:20:00,1.89766,1.89804,1.89623,1.89776,233000000.0
2008-01-03 10:25:00,1.89831,1.89835,1.89636,1.89646,301000000.0
2008-01-03 10:30:00,1.8965,1.89744,1.8957,1.89584,157000000.0
2008-01-03 10:35:00,1.89573,1.89653,1.89571,1.8964,140000000.0
2008-01-03 10:40:00,1.8965,1.89672,1.89605,1.89617,139000000.0
2008-01-03 10:45:00,1.8965,1.89676,1.89595,1.89638,165000000.0
2008-01-03 10:50:00,1.89642,1.89678,1.89586,1.89669,206000000.0
2008-01-03 10:55:00,1.89656,1.8967,1.89406,1.89406,176000000.0
2008-01-03 11:00:00,1.89409,1.89552,1.89409,1.89552,178000000.0
2008-01-03 11:05:00,1.89573,1.89727,1.89573,1.8968,142000000.0
2008-01-03 11:10:00,1.89729,1.89874,1.89717,1.89831,236000000.0
2008-01-03 11:15:00,1.89835,1.89872,1.89817,1.89832,218000000.0
2008-01-03 11:20:00,1.89849,1.8987,1.89795,1.89806,229000000.0
2008-01-03 11:25:00,1.89792,1.89825,1.89744,1.8976,183000000.0
2008-01-03 11:30:00,1.89798,1.89825,1.89701,1.89705,173000000.0
2008-01-03 11:35:00,1.89676,1.89773,1.89676,1.89752,231000000.0
2008-01-03 11:40:00,1.89743,1.89771,1.8966,1.89721,185000000.0
2008-01-03 11:45:00,1.89711,1.89879,1.89696,1.89879,169000000.0
2008-01-03 11:50:00,1.89894,1.89944,1.89864,1.89932,188000000.0
2008-01-03 11:55:00,1.89955,1.89955,1.89632,1.89651,200000000.0
2008-01-03 12:00:00,1.89635,1.89684,1.89494,1.89572,150000000.0
2008-01-03 12:05:00,1.8954,1.89657,1.89503,1.89657,112000000.0
2008-01-03 12:10:00,1.89659,1.89751,1.89643,1.89751,149000000.0
2008-01-03 12:15:00,1.89767,1.89768,1.89635,1.89635,180000000.0
2008-01-03 12:20:00,1.89627,1.89731,1.89606,1.89695,178000000.0
2008-01-03 12:25:00,1.89689,1.90135,1.89655,1.89883,208000000.0
2008-01-03 12:30:00,1.89873,1.90109,1.8987,1.90097,188000000.0
2008-01-03 12:35:00,1.90091,1.90398,1.89987,1.90398,110000000.0
2008-01-03 12:40:00,1.90369,1.90455,1.90329,1.90455,82000000.0
2008-01-03 12:45:00,1.90478,1.90664,1.90463,1.90463,160000000.0
2008-01-03 12:50:00,1.90474,1.90697,1.90474,1.90688,129000000.0
2008-01-03 12:55:00,1.90652,1.90662,1.90567,1.90631,131000000.0
2008-01-03 13:00:00,1.90633,1.90633,1.90557,1.90582,91000000.0
2008-01-03 13:05:00,1.90587,1.9075,1.90572,1.90715,126000000.0
2008-01-03 13:10:00,1.90697,1.9073,1.90662,1.90696,104000000.0
2008-01-03 13:15:00,1.90727,1.90941,1.90727,1.90935,141000000.0
2008-01-03 13:20:00,1.9092,1.90928,1.90812,1.90812,165000000.0
2008-01-03 13:25:00,1.90827,1.90952,1.90815,1.90952,128000000.0
2008-01-03 13:30:00,1.90916,1.90979,1.90894,1.9096,118000000.0
2008-01-03 13:35:00,1.90919,1.90919,1.90808,1.90872,143000000.0
2008-01-03 13:40:00,1.90871,1.90882,1.90794,1.90815,145000000.0
2008-01-03 13:45:00,1.90821,1.90903,1.90804,1.90804,101000000.0
2008-01-03 13:50:00,1.90805,1.90922,1.90779,1.90897,144000000.0
2008-01-03 13:55:00,1.90896,1.90942,1.9082,1.9083,144000000.0
2008-01-03 14:00:00,1.90805,1.90938,1.90677,1.90685,124000000.0
2008-01-03 14:05:00,1.9067,1.90701,1.9058,1.9066,128000000.0
2008-01-03 14:10:00,1.9063,1.90658,1.90565,1.9058,104000000.0
2008-01-03 14:15:00,1.90582,1.90613,1.905,1.90516,86000000.0
2008-01-03 14:20:00,1.9053,1.90547,1.90431,1.90486,84000000.0
2008-01-03 14:25:00,1.90456,1.90511,1.9039,1.90433,75000000.0
2008-01-03 14:30:00,1.9042,1.90563,1.90349,1.90542,67000000.0
2008-01-03 14:35:00,1.90539,1.90645,1.90538,1.90548,41000000.0
2008-01-03 14:40:00,1.90574,1.90709,1.90536,1.90653,43000000.0
2008-01-03 14:45:00,1.90647,1.90705,1.90625,1.90625,41000000.0
2008-01-03 14:50:00,1.90637,1.90659,1.90566,1.90654,39000000.0
2008-01-03 14:55:00,1.90657,1.90657,1.90497,1.90536,38000000.0
2008-01-03 15:00:00,1.9055,1.90707,1.90536,1.90628,37000000.0
2008-01-03 15:05:00,1.90597,1.90655,1.90558,1.90612,41000000.0
2008-01-03 15:10:00,1.90579,1.90671,1.90517,1.90547,47000000.0
2008-01-03 15:15:00,1.90492,1.90492,1.902,1.902,41000000.0
2008-01-03 15:20:00,1.90157,1.90176,1.89918,1.89931,42000000.0
2008-01-03 15:25:00,1.89902,1.90068,1.89902,1.90034,39000000.0
2008-01-03 15:30:00,1.90027,1.90059,1.89649,1.8973,45000000.0
2008-01-03 15:35:00,1.89716,1.89727,1.89448,1.8969,39000000.0
2008-01-03 15:40:00,1.89665,1.89702,1.89598,1.89644,44000000.0
2008-01-03 15:45:00,1.89676,1.89775,1.89672,1.89763,40000000.0
2008-01-03 15:50:00,1.8972,1.89805,1.89682,1.89738,42000000.0
2008-01-03 15:55:00,1.89732,1.89791,1.89704,1.89765,43000000.0
2008-01-03 16:00:00,1.89728,1.89776,1.8967,1.89686,43000000.0
2008-01-03 16:05:00,1.89683,1.89702,1.89622,1.89697,44000000.0
2008-01-03 16:10:00,1.89685,1.89686,1.89611,1.89631,44000000.0
2008-01-03 16:15:00,1.89642,1.89664,1.89597,1.89616,47000000.0
2008-01-03 16:20:00,1.89623,1.89623,1.89351,1.89494,44000000.0
2008-01-03 16:25:00,1.89498,1.895,1.89407,1.89434,43000000.0
2008-01-03 16:30:00,1.89347,1.89396,1.89271,1.89271,42000000.0
2008-01-03 16:35:00,1.89244,1.89271,1.89087,1.89087,38000000.0
2008-01-03 16:40:00,1.89113,1.89254,1.89113,1.89254,42000000.0
2008-01-03 16:45:00,1.89277,1.89304,1.89171,1.89272,47000000.0
2008-01-03 16:50:00,1.89273,1.8928,1.89121,1.89156,39000000.0
2008-01-03 16:55:00,1.8916,1.89171,1.88984,1.89125,44000000.0
2008-01-03 17:00:00,1.89149,1.89158,1.88865,1.8894,40000000.0
2008-01-03 17:05:00,1.88976,1.88982,1.88883,1.88903,44000000.0
2008-01-03 17:10:00,1.88871,1.88962,1.88843,1.88962,40000000.0
2008-01-03 17:15:00,1.88966,1.88985,1.88841,1.8898,40000000.0
2008-01-03 17:20:00,1.88965,1.89073,1.8896,1.89066,41000000.0
2008-01-03 17:25:00,1.8908,1.89135,1.88968,1.88968,38000000.0
2008-01-03 17:30:00,1.88996,1.89089,1.88843,1.88878,45000000.0
2008-01-03 17:35:00,1.88909,1.89106,1.88864,1.89106,36000000.0
2008-01-03 17:40:00,1.89143,1.8946,1.89119,1.8946,45000000.0
2008-01-03 17:45:00,1.89454,1.89465,1.89351,1.8946,37000000.0
2008-01-03 17:50:00,1.89515,1.89659,1.89481,1.89587,39000000.0
2008-01-03 17:55:00,1.89608,1.89691,1.89574,1.89691,44000000.0
2008-01-03 18:00:00,1.89668,1.89699,1.89626,1.8964,44000000.0
2008-01-03 18:05:00,1.89634,1.89786,1.89612,1.89759,44000000.0
2008-01-03 18:10:00,1.89753,1.89831,1.89659,1.89751,45000000.0
2008-01-03 18:15:00,1.89717,1.90031,1.89717,1.89975,46000000.0
2008-01-03 18:20:00,1.8997,1.90041,1.89699,1.90041,47000000.0
2008-01-03 18:25:00,1.90065,1.90065,1.89881,1.89967,36000000.0
2008-01-03 18:30:00,1.89967,1.90002,1.8982,1.89947,46000000.0
2008-01-03 18:35:00,1.89944,1.89974,1.89901,1.89902,38000000.0
2008-01-03 18:40:00,1.89889,1.89968,1.89845,1.89954,41000000.0
2008-01-03 18:45:00,1.89965,1.90049,1.89942,1.89981,44000000.0
2008-01-03 18:50:00,1.90001,1.90058,1.89941,1.89971,44000000.0
2008-01-03 18:55:00,1.8998,1.901,1.89916,1.90068,41000000.0
2008-01-03 19:00:00,1.9007,1.90315,1.90068,1.90315,37000000.0
2008-01-03 19:05:00,1.90337,1.90446,1.90268,1.9031,40000000.0
2008-01-03 19:10:00,1.90317,1.90485,1.90317,1.90407,44000000.0
2008-01-03 19:15:00,1.90401,1.90469,1.90326,1.9035,47000000.0
2008-01-03 19:20:00,1.90333,1.90345,1.90297,1.90326,47000000.0
2008-01-03 19:25:00,1.90324,1.90346,1.90278,1.90331,41000000.0
2008-01-03 19:30:00,1.90326,1.90367,1.90319,1.90355,42000000.0
2008-01-03 19:35:00,1.9034,1.90361,1.90252,1.90252,38000000.0
2008-01-03 19:40:00,1.90266,1.90305,1.90224,1.90293,42000000.0
2008-01-03 19:45:00,1.90298,1.90349,1.90189,1.90349,40000000.0
2008-01-03 19:50:00,1.90349,1.90349,1.90163,1.90255,36000000.0
2008-01-03 19:55:00,1.90236,1.90261,1.9019,1.90251,41000000.0
2008-01-03 20:00:00,1.90256,1.90257,1.90149,1.90245,39000000.0
2008-01-03 20:05:00,1.90252,1.90407,1.90252,1.90402,45000000.0
2008-01-03 20:10:00,1.90369,1.90459,1.90356,1.90459,40000000.0
2008-01-03 20:15:00,1.9046,1.90543,1.90422,1.90535,42000000.0
2008-01-03 20:20:00,1.90515,1.90646,1.90493,1.90639,40000000.0
2008-01-03 20:25:00,1.90615,1.90676,1.90553,1.90553,43000000.0
2008-01-03 20:30:00,1.90541,1.90541,1.90476,1.90494,37000000.0
2008-01-03 20:35:00,1.90477,1.90527,1.90456,1.90525,46000000.0
2008-01-03 20:40:00,1.90521,1.90574,1.90498,1.90574,45000000.0
2008-01-03 20:45:00,1.90574,1.90574,1.90509,1.90547,39000000.0
2008-01-03 20:50:00,1.90573,1.90573,1.90505,1.90544,50000000.0
2008-01-03 20:55:00,1.9052,1.90536,1.90487,1.90518,38000000.0
2008-01-03 21:00:00,1.90534,1.90595,1.90471,1.90496,36000000.0
2008-01-03 21:05:00,1.90504,1.90574,1.90449,1.90542,43000000.0
2008-01-03 21:10:00,1.90567,1.90683,1.90544,1.90628,41000000.0
2008-01-03 21:15:00,1.90596,1.90769,1.90596,1.90677,42000000.0
2008-01-03 21:20:00,1.90709,1.90727,1.90574,1.90669,49000000.0
2008-01-03 21:25:00,1.90695,1.9071,1.90647,1.90697,36000000.0
2008-01-03 21:30:00,1.90713,1.90777,1.90686,1.90736,45000000.0
2008-01-03 21:35:00,1.90749,1.90765,1.90693,1.90726,44000000.0
2008-01-03 21:40:00,1.90708,1.90884,1.90671,1.90829,40000000.0
2008-01-03 21:45:00,1.90802,1.90816,1.90749,1.90756,42000000.0
2008-01-03 21:50:00,1.90758,1.91212,1.90749,1.91205,36000000.0
2008-01-03 21:55:00,1.91217,1.91217,1.9104,1.91104,37000000.0
2008-01-03 22:00:00,1.91105,1.91171,1.91105,1.91163,42000000.0
2008-01-03 22:05:00,1.91155,1.91197,1.91114,1.91138,42000000.0
2008-01-03 22:10:00,1.91104,1.91266,1.91104,1.91244,41000000.0
2008-01-03 22:15:00,1.91236,1.91301,1.91222,1.91269,39000000.0
2008-01-03 22:20:00,1.91333,1.91612,1.91323,1.91554,39000000.0
2008-01-03 22:25:00,1.91535,1.91567,1.91387,1.91467,43000000.0
2008-01-03 22:30:00,1.91494,1.91504,1.91412,1.91457,38000000.0
2008-01-03 22:35:00,1.91446,1.91457,1.91338,1.91338,43000000.0
2008-01-03 22:40:00,1.91342,1.91345,1.913,1.91345,41000000.0
2008-01-03 22:45:00,1.91334,1.91342,1.91256,1.91339,41000000.0
2008-01-03 22:50:00,1.91326,1.91429,1.91298,1.91334,40000000.0
2008-01-03 22:55:00,1.91338,1.91365,1.91313,1.91365,35000000.0
2008-01-03 23:00:00,1.91383,1.91437,1.91352,1.91404,39000000.0
2008-01-03 23:05:00,1.91376,1.91399,1.91334,1.91334,43000000.0
2008-01-03 23:10:00,1.91333,1.91347,1.9127,1.91276,43000000.0
2008-01-03 23:15:00,1.913,1.91322,1.91254,1.91303,42000000.0
2008-01-03 23:20:00,1.91288,1.91359,1.91288,1.91334,44000000.0
2008-01-03 23:25:00,1.91348,1.91348,1.9128,1.91314,43000000.0
2008-01-03 23:30:00,1.91335,1.91335,1.91258,1.91297,41000000.0
2008-01-03 23:35:00,1.9127,1.91314,1.91247,1.91301,43000000.0
2008-01-03 23:40:00,1.9134,1.9134,1.91265,1.91271,34000000.0
2008-01-03 23:45:00,1.91265,1.9134,1.91247,1.91322,40000000.0
2008-01-03 23:50:00,1.91319,1.91319,1.91111,1.9131,43000000.0
2008-01-03 23:55:00,1.91301,1.91328,1.91289,1.91324,41000000.0
2008-01-04 00:00:00,1.91286,1.91471,1.91286,1.91456,40000000.0
2008-01-04 00:05:00,1.91444,1.91444,1.91367,1.91381,45000000.0
2008-01-04 00:10:00,1.91398,1.91398,1.9128,1.91338,42000000.0
2008-01-04 00:15:00,1.91343,1.91343,1.91275,1.91282,43000000.0
2008-01-04 00:20:00,1.91286,1.91362,1.91286,1.91357,41000000.0
2008-01-04 00:25:00,1.91369,1.91455,1.9135,1.91369,39000000.0
2008-01-04 00:30:00,1.91382,1.91494,1.91382,1.91457,42000000.0
2008-01-04 00:35:00,1.91465,1.91469,1.91376,1.91396,42000000.0
2008-01-04 00:40:00,1.91376,1.91379,1.91268,1.91342,43000000.0
2008-01-04 00:45:00,1.91326,1.91346,1.91262,1.91309,46000000.0
2008-01-04 00:50:00,1.9132,1.91398,1.9131,1.91369,41000000.0
2008-01-04 00:55:00,1.91337,1.91375,1.91321,1.91321,37000000.0
2008-01-04 01:00:00,1.91302,1.91305,1.91126,1.91138,42000000.0
2008-01-04 01:05:00,1.91126,1.91126,1.91015,1.91094,37000000.0
2008-01-04 01:10:00,1.91096,1.91136,1.91022,1.91088,48000000.0
2008-01-04 01:15:00,1.91124,1.91152,1.91103,1.91146,38000000.0
2008-01-04 01:20:00,1.91106,1.91129,1.91039,1.91051,38000000.0
2008-01-04 01:25:00,1.91011,1.91064,1.90981,1.91005,40000000.0
2008-01-04 01:30:00,1.9098,1.91,1.90902,1.90902,41000000.0
2008-01-04 01:35:00,1.90897,1.90929,1.9087,1.90899,42000000.0
2008-01-04 01:40:00,1.90862,1.90874,1.90719,1.90734,48000000.0
2008-01-04 01:45:00,1.90818,1.90922,1.90712,1.90891,37000000.0
2008-01-04 01:50:00,1.90889,1.90951,1.90876,1.90876,43000000.0
2008-01-04 01:55:00,1.90873,1.90923,1.9069,1.90715,43000000.0
2008-01-04 02:00:00,1.90687,1.90687,1.90493,1.90537,59000000.0
2008-01-04 02:05:00,1.90516,1.90769,1.9049,1.90769,55000000.0
2008-01-04 02:10:00,1.90775,1.90816,1.90729,1.90774,43000000.0
2008-01-04 02:15:00,1.90703,1.90999,1.90695,1.90958,40000000.0
2008-01-04 02:20:00,1.90997,1.91062,1.90783,1.90942,48000000.0
2008-01-04 02:25:00,1.9094,1.9096,1.90874,1.90896,71000000.0
2008-01-04 02:30:00,1.90872,1.90872,1.90783,1.90804,57000000.0
2008-01-04 02:35:00,1.90713,1.90863,1.90681,1.90808,42000000.0
2008-01-04 02:40:00,1.9082,1.91029,1.9082,1.9094,51000000.0
2008-01-04 02:45:00,1.90996,1.91025,1.90941,1.91005,47000000.0
2008-01-04 02:50:00,1.91002,1.91247,1.90954,1.91247,43000000.0
2008-01-04 02:55:00,1.9122,1.9122,1.91095,1.91118,54000000.0
2008-01-04 03:00:00,1.91114,1.91517,1.91114,1.91423,43000000.0
2008-01-04 03:05:00,1.91415,1.91436,1.91333,1.91333,46000000.0
2008-01-04 03:10:00,1.9134,1.91655,1.9134,1.91626,51000000.0
2008-01-04 03:15:00,1.91618,1.91671,1.91569,1.91569,39000000.0
2008-01-04 03:20:00,1.91572,1.91688,1.91438,1.91539,38000000.0
2008-01-04 03:25:00,1.91491,1.91539,1.91438,1.91531,53000000.0
2008-01-04 03:30:00,1.91492,1.91578,1.91489,1.91578,46000000.0
2008-01-04 03:35:00,1.91584,1.91596,1.91499,1.91513,36000000.0
2008-01-04 03:40:00,1.9154,1.91552,1.91481,1.91538,42000000.0
2008-01-04 03:45:00,1.91458,1.91529,1.91444,1.91528,58000000.0
2008-01-04 03:50:00,1.91575,1.91708,1.91543,1.91708,43000000.0
2008-01-04 03:55:00,1.9175,1.91754,1.91591,1.91591,46000000.0
2008-01-04 04:00:00,1.91577,1.91588,1.91539,1.91557,72000000.0
2008-01-04 04:05:00,1.9155,1.91598,1.91391,1.91391,42000000.0
2008-01-04 04:10:00,1.91393,1.91538,1.91393,1.91524,43000000.0
2008-01-04 04:15:00,1.91518,1.91574,1.91499,1.91523,64000000.0
2008-01-04 04:20:00,1.9153,1.91585,1.91473,1.91494,48000000.0
2008-01-04 04:25:00,1.91493,1.91493,1.91419,1.91439,56000000.0
2008-01-04 04:30:00,1.91441,1.91448,1.91398,1.91406,56000000.0
2008-01-04 04:35:00,1.91398,1.91432,1.91341,1.91341,38000000.0
2008-01-04 04:40:00,1.91366,1.91612,1.91364,1.91574,46000000.0
2008-01-04 04:45:00,1.91555,1.91555,1.9147,1.91522,40000000.0
2008-01-04 04:50:00,1.91509,1.91509,1.91426,1.9143,49000000.0
2008-01-04 04:55:00,1.91444,1.91451,1.91387,1.91397,46000000.0
2008-01-04 05:00:00,1.9141,1.9141,1.9128,1.91303,40000000.0
2008-01-04 05:05:00,1.91337,1.91557,1.91337,1.91516,51000000.0
2008-01-04 05:10:00,1.91511,1.91527,1.91456,1.91461,60000000.0
2008-01-04 05:15:00,1.91447,1.9145,1.91377,1.91377,53000000.0
2008-01-04 05:20:00,1.91374,1.9144,1.91374,1.9144,88000000.0
2008-01-04 05:25:00,1.91462,1.91481,1.91375,1.91375,125000000.0
2008-01-04 05:30:00,1.91371,1.91406,1.91344,1.91376,43000000.0
2008-01-04 05:35:00,1.9128,1.91422,1.9128,1.91415,59000000.0
2008-01-04 05:40:00,1.914,1.91434,1.91381,1.91393,51000000.0
2008-01-04 05:45:00,1.91365,1.91365,1.91307,1.91352,57000000.0
2008-01-04 05:50:00,1.91348,1.91348,1.91283,1.91317,82000000.0
2008-01-04 05:55:00,1.91347,1.9137,1.91285,1.91285,86000000.0
2008-01-04 06:00:00,1.91269,1.91301,1.91247,1.91292,72000000.0
2008-01-04 06:05:00,1.91275,1.91311,1.91248,1.91283,45000000.0
2008-01-04 06:10:00,1.91281,1.91308,1.91249,1.91293,47000000.0
2008-01-04 06:15:00,1.913,1.9137,1.91269,1.91278,61000000.0
2008-01-04 06:20:00,1.91271,1.91325,1.91269,1.91325,77000000.0
2008-01-04 06:25:00,1.9132,1.91389,1.91299,1.9134,41000000.0
2008-01-04 06:30:00,1.91308,1.91311,1.91248,1.91248,88000000.0
2008-01-04 06:35:00,1.91245,1.91245,1.91141,1.91155,45000000.0
2008-01-04 06:40:00,1.91169,1.9121,1.9087,1.91153,42000000.0
2008-01-04 06:45:00,1.91129,1.9118,1.90972,1.91169,39000000.0
2008-01-04 06:50:00,1.91177,1.91177,1.91092,1.91111,46000000.0
2008-01-04 06:55:00,1.91103,1.91176,1.90986,1.90988,55000000.0
2008-01-04 07:00:00,1.91016,1.9106,1.90977,1.91018,56000000.0
2008-01-04 07:05:00,1.91008,1.9102,1.90955,1.90964,58000000.0
2008-01-04 07:10:00,1.90936,1.9096,1.90889,1.90933,61000000.0
2008-01-04 07:15:00,1.90935,1.91009,1.90933,1.90993,49000000.0
2008-01-04 07:20:00,1.90977,1.90991,1.90956,1.90956,60000000.0
2008-01-04 07:25:00,1.90955,1.90984,1.90948,1.90967,106000000.0
2008-01-04 07:30:00,1.90953,1.90985,1.90837,1.9085,76000000.0
2008-01-04 07:35:00,1.90832,1.90904,1.90812,1.90833,56000000.0
2008-01-04 07:40:00,1.90803,1.90923,1.90788,1.90903,67000000.0
2008-01-04 07:45:00,1.90901,1.90954,1.9087,1.90945,65000000.0
2008-01-04 07:50:00,1.90925,1.90992,1.9086,1.90987,97000000.0
2008-01-04 07:55:00,1.90986,1.90992,1.9087,1.90977,101000000.0
2008-01-04 08:00:00,1.90955,1.90967,1.90902,1.90939,106000000.0
2008-01-04 08:05:00,1.90957,1.90957,1.90876,1.90885,93000000.0
2008-01-04 08:10:00,1.90884,1.9093,1.90835,1.90887,118000000.0
2008-01-04 08:15:00,1.90888,1.90888,1.90774,1.90786,94000000.0
2008-01-04 08:20:00,1.90809,1.90823,1.90741,1.90798,91000000.0
2008-01-04 08:25:00,1.90843,1.90843,1.90709,1.90761,154000000.0
2008-01-04 08:30:00,1.90753,1.90835,1.90703,1.90775,216000000.0
2008-01-04 08:35:00,1.90795,1.90822,1.90769,1.90806,120000000.0
2008-01-04 08:40:00,1.90825,1.90825,1.90755,1.90761,123000000.0
2008-01-04 08:45:00,1.90769,1.90802,1.90761,1.90792,148000000.0
2008-01-04 08:50:00,1.90805,1.90869,1.90768,1.9081,232000000.0
2008-01-04 08:55:00,1.90803,1.90816,1.90699,1.9078,129000000.0
2008-01-04 09:00:00,1.90762,1.90858,1.9076,1.90837,98000000.0
2008-01-04 09:05:00,1.90844,1.90858,1.90736,1.90755,129000000.0
2008-01-04 09:10:00,1.90753,1.90779,1.90648,1.90655,216000000.0
2008-01-04 09:15:00,1.90692,1.90812,1.90675,1.90812,232000000.0
2008-01-04 09:20:00,1.90798,1.90835,1.90711,1.90728,273000000.0
2008-01-04 09:25:00,1.90732,1.90828,1.90731,1.90828,194000000.0
2008-01-04 09:30:00,1.90815,1.90859,1.90785,1.90822,151000000.0
2008-01-04 09:35:00,1.90807,1.90829,1.90775,1.90775,228000000.0
2008-01-04 09:40:00,1.90764,1.90811,1.9072,1.9072,226000000.0
2008-01-04 09:45:00,1.90703,1.90752,1.9069,1.90752,136000000.0
2008-01-04 09:50:00,1.90755,1.90765,1.90627,1.90676,196000000.0
2008-01-04 09:55:00,1.90694,1.90694,1.9058,1.90581,190000000.0
2008-01-04 10:00:00,1.90603,1.90603,1.90516,1.90572,196000000.0
2008-01-04 10:05:00,1.90559,1.90619,1.90559,1.90617,232000000.0
2008-01-04 10:10:00,1.90634,1.90662,1.90472,1.90472,303000000.0
2008-01-04 10:15:00,1.90467,1.90467,1.90294,1.90294,225000000.0
2008-01-04 10:20:00,1.90315,1.90366,1.90305,1.90353,233000000.0
2008-01-04 10:25:00,1.90337,1.90352,1.90294,1.90335,301000000.0
2008-01-04 10:30:00,1.90362,1.90398,1.90323,1.90387,157000000.0
2008-01-04 10:35:00,1.90389,1.90403,1.90348,1.90353,140000000.0
2008-01-04 10:40:00,1.90382,1.90497,1.90376,1.90461,139000000.0
2008-01-04 10:45:00,1.90407,1.90434,1.90337,1.90365,165000000.0
2008-01-04 10:50:00,1.90371,1.90382,1.90337,1.90375,206000000.0
2008-01-04 10:55:00,1.90384,1.90421,1.90359,1.90387,176000000.0
2008-01-04 11:00:00,1.90371,1.90394,1.90231,1.90231,178000000.0
2008-01-04 11:05:00,1.90369,1.90433,1.90331,1.90433,142000000.0
2008-01-04 11:10:00,1.9043,1.90471,1.90423,1.90428,236000000.0
2008-01-04 11:15:00,1.90422,1.90466,1.90403,1.90442,218000000.0
2008-01-04 11:20:00,1.90447,1.90447,1.9036,1.90421,229000000.0
2008-01-04 11:25:00,1.90414,1.9043,1.90326,1.90373,183000000.0
2008-01-04 11:30:00,1.90382,1.90382,1.90246,1.90253,173000000.0
2008-01-04 11:35:00,1.90257,1.90295,1.9024,1.90274,231000000.0
2008-01-04 11:40:00,1.90265,1.90265,1.90181,1.90209,185000000.0
2008-01-04 11:45:00,1.90233,1.90233,1.90174,1.90182,169000000.0
2008-01-04 11:50:00,1.90188,1.90236,1.90183,1.90211,188000000.0
2008-01-04 11:55:00,1.90214,1.90267,1.90189,1.90226,200000000.0
2008-01-04 12:00:00,1.90234,1.90239,1.90192,1.90193,150000000.0
2008-01-04 12:05:00,1.90214,1.90285,1.90194,1.90262,112000000.0
2008-01-04 12:10:00,1.90248,1.90248,1.90154,1.90154,149000000.0
2008-01-04 12:15:00,1.90138,1.90193,1.90138,1.90174,180000000.0
2008-01-04 12:20:00,1.90168,1.90172,1.90085,1.90112,178000000.0
2008-01-04 12:25:00,1.90115,1.90145,1.89824,1.89901,208000000.0
2008-01-04 12:30:00,1.89915,1.90164,1.89915,1.90082,188000000.0
2008-01-04 12:35:00,1.90124,1.90124,1.90055,1.90079,110000000.0
2008-01-04 12:40:00,1.90089,1.90089,1.89967,1.89967,82000000.0
2008-01-04 12:45:00,1.8996,1.89983,1.89947,1.89954,160000000.0
2008-01-04 12:50:00,1.8997,1.89988,1.89902,1.89911,129000000.0
2008-01-04 12:55:00,1.89923,1.90089,1.89923,1.9007,131000000.0
2008-01-04 13:00:00,1.90064,1.90114,1.90051,1.90051,91000000.0
2008-01-04 13:05:00,1.90044,1.90077,1.90014,1.90041,126000000.0
2008-01-04 13:10:00,1.90044,1.90085,1.9001,1.90073,104000000.0
2008-01-04 13:15:00,1.90055,1.90104,1.90038,1.9006,141000000.0
2008-01-04 13:20:00,1.90059,1.90081,1.89969,1.89979,165000000.0
2008-01-04 13:25:00,1.89987,1.90011,1.89891,1.8997,128000000.0
2008-01-04 13:30:00,1.89972,1.89979,1.89807,1.89903,118000000.0
2008-01-04 13:35:00,1.89887,1.89947,1.89874,1.89923,143000000.0
2008-01-04 13:40:00,1.8994,1.89979,1.89934,1.89945,145000000.0
2008-01-04 13:45:00,1.89943,1.90044,1.89943,1.90033,101000000.0
2008-01-04 13:50:00,1.90054,1.90065,1.90022,1.90029,144000000.0
2008-01-04 13:55:00,1.90055,1.9007,1.90019,1.9007,144000000.0
2008-01-04 14:00:00,1.90101,1.90102,1.90033,1.90092,124000000.0
2008-01-04 14:05:00,1.90089,1.90144,1.90088,1.90102,128000000.0
2008-01-04 14:10:00,1.90116,1.90125,1.90049,1.90049,104000000.0
2008-01-04 14:15:00,1.90057,1.90093,1.89978,1.90056,86000000.0
2008-01-04 14:20:00,1.90062,1.90173,1.90036,1.90173,84000000.0
2008-01-04 14:25:00,1.90176,1.9018,1.90121,1.90121,75000000.0
2008-01-04 14:30:00,1.90106,1.90154,1.9009,1.90091,67000000.0
2008-01-04 14:35:00,1.90098,1.9024,1.90093,1.90224,41000000.0
2008-01-04 14:40:00,1.90214,1.90214,1.90067,1.90184,43000000.0
2008-01-04 14:45:00,1.90154,1.90154,1.90073,1.9008,41000000.0
2008-01-04 14:50:00,1.90091,1.90136,1.90076,1.90136,39000000.0
2008-01-04 14:55:00,1.90153,1.90237,1.9015,1.9022,38000000.0
2008-01-04 15:00:00,1.9022,1.90256,1.90201,1.90254,37000000.0
2008-01-04 15:05:00,1.90251,1.9034,1.90243,1.90278,41000000.0
2008-01-04 15:10:00,1.9025,1.90397,1.9025,1.90344,47000000.0
2008-01-04 15:15:00,1.90315,1.90315,1.90228,1.9025,41000000.0
2008-01-04 15:20:00,1.9025,1.90277,1.90118,1.90118,42000000.0
2008-01-04 15:25:00,1.90108,1.90259,1.90098,1.90108,39000000.0
2008-01-04 15:30:00,1.90356,1.91467,1.90356,1.91439,45000000.0
2008-01-04 15:35:00,1.91478,1.91546,1.91277,1.91277,39000000.0
2008-01-04 15:40:00,1.91192,1.9128,1.91068,1.91118,44000000.0
2008-01-04 15:45:00,1.91107,1.91253,1.9106,1.91223,40000000.0
2008-01-04 15:50:00,1.91184,1.91309,1.91177,1.91292,42000000.0
2008-01-04 15:55:00,1.9131,1.91437,1.91286,1.91437,43000000.0
2008-01-04 16:00:00,1.91474,1.91498,1.91332,1.91446,43000000.0
2008-01-04 16:05:00,1.91458,1.91706,1.914,1.91651,44000000.0
2008-01-04 16:10:00,1.91686,1.9171,1.91446,1.91471,44000000.0
2008-01-04 16:15:00,1.91486,1.91486,1.91326,1.91376,47000000.0
2008-01-04 16:20:00,1.91424,1.91462,1.91349,1.9142,44000000.0
2008-01-04 16:25:00,1.91424,1.91517,1.91424,1.91511,43000000.0
2008-01-04 16:30:00,1.91527,1.91617,1.91474,1.91617,42000000.0
2008-01-04 16:35:00,1.91647,1.91696,1.91619,1.91677,38000000.0
2008-01-04 16:40:00,1.91701,1.91955,1.91636,1.91955,42000000.0
2008-01-04 16:45:00,1.91944,1.92076,1.91877,1.9188,47000000.0
2008-01-04 16:50:00,1.91869,1.91962,1.9179,1.9179,39000000.0
2008-01-04 16:55:00,1.918,1.9203,1.91796,1.91983,44000000.0
2008-01-04 17:00:00,1.91826,1.91865,1.91625,1.91826,40000000.0
2008-01-04 17:05:00,1.91885,1.91999,1.91714,1.91826,44000000.0
2008-01-04 17:10:00,1.91841,1.92339,1.91827,1.92339,40000000.0
2008-01-04 17:15:00,1.92373,1.92521,1.92373,1.92418,40000000.0
2008-01-04 17:20:00,1.92379,1.92381,1.92094,1.92105,41000000.0
2008-01-04 17:25:00,1.92082,1.92276,1.92055,1.9227,38000000.0
2008-01-04 17:30:00,1.92292,1.92292,1.9207,1.92109,45000000.0
2008-01-04 17:35:00,1.92103,1.9213,1.92013,1.9205,36000000.0
2008-01-04 17:40:00,1.91979,1.9201,1.91911,1.91989,45000000.0
2008-01-04 17:45:00,1.92002,1.92091,1.91978,1.92014,37000000.0
2008-01-04 17:50:00,1.91981,1.92136,1.91981,1.92131,39000000.0
2008-01-04 17:55:00,1.92104,1.92124,1.91975,1.92003,44000000.0
2008-01-04 18:00:00,1.92007,1.92112,1.92007,1.92023,44000000.0
2008-01-04 18:05:00,1.91981,1.92011,1.91944,1.91944,44000000.0
2008-01-04 18:10:00,1.91964,1.92044,1.91887,1.91898,45000000.0
2008-01-04 18:15:00,1.91892,1.91946,1.91865,1.91906,46000000.0
2008-01-04 18:20:00,1.9188,1.91939,1.9172,1.91757,47000000.0
2008-01-04 18:25:00,1.91784,1.91784,1.91557,1.91557,36000000.0
2008-01-04 18:30:00,1.91536,1.91659,1.91513,1.91659,46000000.0
2008-01-04 18:35:00,1.91774,1.91779,1.91646,1.91678,38000000.0
2008-01-04 18:40:00,1.91662,1.91757,1.91642,1.91691,41000000.0
2008-01-04 18:45:00,1.91714,1.91716,1.91649,1.91701,44000000.0
2008-01-04 18:50:00,1.91721,1.9173,1.91585,1.91616,44000000.0
2008-01-04 18:55:00,1.91644,1.9176,1.91633,1.91731,41000000.0
2008-01-04 19:00:00,1.91728,1.91755,1.91661,1.91709,37000000.0
2008-01-04 19:05:00,1.91723,1.9183,1.91596,1.91596,40000000.0
2008-01-04 19:10:00,1.91576,1.91844,1.91576,1.91765,44000000.0
2008-01-04 19:15:00,1.9178,1.91807,1.91693,1.91801,47000000.0
2008-01-04 19:20:00,1.9182,1.91868,1.91794,1.91834,47000000.0
2008-01-04 19:25:00,1.91854,1.9199,1.91854,1.91982,41000000.0
2008-01-04 19:30:00,1.91987,1.91997,1.91884,1.91947,42000000.0
2008-01-04 19:35:00,1.91938,1.91994,1.91926,1.91977,38000000.0
2008-01-04 19:40:00,1.92004,1.92149,1.91937,1.91937,42000000.0
2008-01-04 19:45:00,1.91938,1.91968,1.91878,1.91917,40000000.0
2008-01-04 19:50:00,1.91918,1.91975,1.91836,1.91975,36000000.0
2008-01-04 19:55:00,1.91995,1.92143,1.91995,1.92132,41000000.0
2008-01-04 20:00:00,1.92169,1.92391,1.92169,1.92322,39000000.0
2008-01-04 20:05:00,1.92317,1.92438,1.92305,1.92433,45000000.0
2008-01-04 20:10:00,1.92403,1.9241,1.92226,1.92226,40000000.0
2008-01-04 20:15:00,1.92208,1.92349,1.92208,1.92342,42000000.0
2008-01-04 20:20:00,1.92379,1.92388,1.92243,1.9233,40000000.0
2008-01-04 20:25:00,1.92344,1.92383,1.92321,1.92321,43000000.0
2008-01-04 20:30:00,1.92326,1.92326,1.92286,1.92311,37000000.0
2008-01-04 20:35:00,1.92291,1.92422,1.92285,1.92358,46000000.0
2008-01-04 20:40:00,1.92348,1.92407,1.92318,1.92375,45000000.0
2008-01-04 20:45:00,1.92366,1.92402,1.92342,1.92395,39000000.0
2008-01-04 20:50:00,1.92405,1.92405,1.92305,1.92309,50000000.0
2008-01-04 20:55:00,1.92299,1.923,1.92226,1.923,38000000.0
2008-01-04 21:00:00,1.92328,1.92366,1.92268,1.92311,36000000.0
2008-01-04 21:05:00,1.92305,1.92331,1.92285,1.92292,43000000.0
2008-01-04 21:10:00,1.92294,1.92373,1.92273,1.92362,41000000.0
2008-01-04 21:15:00,1.92356,1.9254,1.92356,1.9242,42000000.0
2008-01-04 21:20:00,1.924,1.92513,1.92396,1.92513,49000000.0
2008-01-04 21:25:00,1.92528,1.92528,1.92434,1.92467,36000000.0
2008-01-04 21:30:00,1.9247,1.92605,1.92421,1.92444,45000000.0
2008-01-04 21:35:00,1.92456,1.92504,1.92456,1.92502,44000000.0
2008-01-04 21:40:00,1.92496,1.9255,1.92475,1.92512,40000000.0
2008-01-04 21:45:00,1.92505,1.9254,1.92498,1.92526,42000000.0
2008-01-04 21:50:00,1.92506,1.92574,1.92506,1.92574,36000000.0
2008-01-04 21:55:00,1.92574,1.92633,1.92552,1.92585,37000000.0
2008-01-04 22:00:00,1.92624,1.92774,1.926,1.92629,42000000.0
2008-01-04 22:05:00,1.92625,1.92656,1.92546,1.92558,42000000.0
2008-01-04 22:10:00,1.92547,1.92569,1.92534,1.92569,41000000.0
2008-01-04 22:15:00,1.92582,1.92639,1.9255,1.92607,39000000.0
2008-01-04 22:20:00,1.92618,1.92622,1.92559,1.92594,39000000.0
2008-01-04 22:25:00,1.92578,1.9263,1.92542,1.92612,43000000.0
2008-01-04 22:30:00,1.9257,1.92588,1.92512,1.92521,38000000.0
2008-01-04 22:35:00,1.92542,1.92619,1.92525,1.92543,43000000.0
2008-01-04 22:40:00,1.92549,1.92586,1.92503,1.92504,41000000.0
2008-01-04 22:45:00,1.92482,1.92564,1.92444,1.92564,41000000.0
2008-01-04 22:50:00,1.92665,1.92711,1.92641,1.92659,40000000.0
2008-01-04 22:55:00,1.92644,1.92688,1.92584,1.92633,35000000.0
2008-01-04 23:00:00,1.92633,1.92668,1.92609,1.92668,39000000.0
2008-01-04 23:05:00,1.92657,1.9268,1.92558,1.92558,43000000.0
2008-01-04 23:10:00,1.92578,1.92605,1.92536,1.92596,43000000.0
2008-01-04 23:15:00,1.92572,1.92594,1.9251,1.9254,42000000.0
2008-01-04 23:20:00,1.92541,1.92565,1.92469,1.92529,44000000.0
2008-01-04 23:25:00,1.92521,1.92535,1.92452,1.92489,43000000.0
2008-01-04 23:30:00,1.92495,1.92518,1.9247,1.925,41000000.0
2008-01-04 23:35:00,1.92496,1.92505,1.92377,1.92377,43000000.0
2008-01-04 23:40:00,1.92375,1.92375,1.92248,1.92327,34000000.0
2008-01-04 23:45:00,1.92288,1.92288,1.91958,1.92014,40000000.0
2008-01-04 23:50:00,1.92012,1.92251,1.91839,1.92144,43000000.0
2008-01-04 23:55:00,1.92137,1.92275,1.92137,1.92264,41000000.0
2008-01-07 00:00:00,1.92338,1.92381,1.92209,1.92309,40000000.0
2008-01-07 00:05:00,1.92239,1.92267,1.92158,1.92158,45000000.0
2008-01-07 00:10:00,1.92181,1.92247,1.92167,1.92224,42000000.0
2008-01-07 00:15:00,1.92226,1.92267,1.922,1.92205,43000000.0
2008-01-07 00:20:00,1.92197,1.92226,1.92154,1.92209,41000000.0
2008-01-07 00:25:00,1.92206,1.9229,1.92195,1.92233,44000000.0
2008-01-07 00:30:00,1.92254,1.92276,1.92187,1.9227,42000000.0
2008-01-07 00:35:00,1.92288,1.92301,1.92252,1.92284,42000000.0
2008-01-07 00:40:00,1.9227,1.9236,1.92259,1.9236,43000000.0
2008-01-07 00:45:00,1.92422,1.92454,1.92293,1.92413,46000000.0
2008-01-07 00:50:00,1.92422,1.92422,1.9221,1.92255,41000000.0
2008-01-07 00:55:00,1.92261,1.92375,1.9223,1.92369,37000000.0
2008-01-07 01:00:00,1.92372,1.92407,1.92244,1.92295,42000000.0
2008-01-07 01:05:00,1.9229,1.92371,1.92251,1.92308,37000000.0
2008-01-07 01:10:00,1.92314,1.92374,1.92291,1.92345,48000000.0
2008-01-07 01:15:00,1.92364,1.92372,1.92304,1.92372,38000000.0
2008-01-07 01:20:00,1.92367,1.92367,1.92179,1.92179,38000000.0
2008-01-07 01:25:00,1.92177,1.92274,1.9217,1.92174,40000000.0
2008-01-07 01:30:00,1.92226,1.92284,1.92194,1.92267,41000000.0
2008-01-07 01:35:00,1.92271,1.92275,1.92099,1.92118,42000000.0
2008-01-07 01:40:00,1.92096,1.92126,1.91971,1.91973,48000000.0
2008-01-07 01:45:00,1.91999,1.92039,1.91999,1.92033,37000000.0
2008-01-07 01:50:00,1.92031,1.92045,1.91999,1.92018,43000000.0
2008-01-07 01:55:00,1.92012,1.92028,1.91814,1.91987,43000000.0
2008-01-07 02:00:00,1.91984,1.92005,1.91949,1.91958,59000000.0
2008-01-07 02:05:00,1.91962,1.91982,1.919,1.91941,55000000.0
2008-01-07 02:10:00,1.91942,1.91946,1.91881,1.91881,43000000.0
2008-01-07 02:15:00,1.91852,1.91865,1.91829,1.91829,40000000.0
2008-01-07 02:20:00,1.91838,1.9192,1.91838,1.91886,48000000.0
2008-01-07 02:25:00,1.91912,1.91946,1.91863,1.91933,71000000.0
2008-01-07 02:30:00,1.91937,1.91948,1.91886,1.91897,57000000.0
2008-01-07 02:35:00,1.91923,1.91946,1.91907,1.91907,42000000.0
2008-01-07 02:40:00,1.91918,1.91967,1.91878,1.91878,46000000.0
2008-01-07 02:45:00,1.91864,1.91892,1.91826,1.91841,47000000.0
2008-01-07 02:50:00,1.91847,1.91867,1.9177,1.9177,43000000.0
2008-01-07 02:55:00,1.91781,1.91872,1.91781,1.91819,54000000.0
2008-01-07 03:00:00,1.91822,1.9196,1.91822,1.9196,43000000.0
2008-01-07 03:05:00,1.91996,1.92005,1.91951,1.92005,46000000.0
2008-01-07 03:10:00,1.92042,1.92166,1.92025,1.92166,51000000.0
2008-01-07 03:15:00,1.92116,1.92132,1.91912,1.91912,39000000.0
2008-01-07 03:20:00,1.91921,1.91921,1.91729,1.91902,38000000.0
2008-01-07 03:25:00,1.91925,1.91938,1.91869,1.91869,53000000.0
2008-01-07 03:30:00,1.91827,1.91875,1.91824,1.91833,46000000.0
2008-01-07 03:35:00,1.91831,1.91893,1.91811,1.91847,36000000.0
2008-01-07 03:40:00,1.91835,1.91981,1.91835,1.91914,42000000.0
2008-01-07 03:45:00,1.91909,1.91975,1.91828,1.91841,58000000.0
2008-01-07 03:50:00,1.91866,1.91953,1.91838,1.91953,43000000.0
2008-01-07 03:55:00,1.91941,1.91965,1.91908,1.91938,46000000.0
2008-01-07 04:00:00,1.9193,1.91989,1.91841,1.91881,72000000.0
2008-01-07 04:05:00,1.91882,1.92,1.91856,1.91984,42000000.0
2008-01-07 04:10:00,1.91963,1.92016,1.91897,1.91917,43000000.0
2008-01-07 04:15:00,1.91978,1.91994,1.91936,1.91963,64000000.0
2008-01-07 04:20:00,1.91936,1.91992,1.91867,1.91963,48000000.0
2008-01-07 04:25:00,1.91976,1.92362,1.91976,1.92273,56000000.0
2008-01-07 04:30:00,1.92309,1.92584,1.92309,1.92477,56000000.0
2008-01-07 04:35:00,1.92488,1.92598,1.9244,1.92491,38000000.0
2008-01-07 04:40:00,1.92508,1.92622,1.92458,1.92563,46000000.0
2008-01-07 04:45:00,1.92564,1.92773,1.92557,1.92762,40000000.0
2008-01-07 04:50:00,1.92718,1.92792,1.9269,1.92732,49000000.0
2008-01-07 04:55:00,1.9277,1.92792,1.92729,1.92749,46000000.0
2008-01-07 05:00:00,1.92738,1.92891,1.92721,1.9282,40000000.0
2008-01-07 05:05:00,1.92926,1.93008,1.92822,1.9285,51000000.0
2008-01-07 05:10:00,1.92868,1.92938,1.9281,1.9281,60000000.0
2008-01-07 05:15:00,1.92794,1.92946,1.92787,1.9291,53000000.0
2008-01-07 05:20:00,1.92944,1.92961,1.92853,1.92866,88000000.0
2008-01-07 05:25:00,1.92832,1.92837,1.92767,1.92837,125000000.0
2008-01-07 05:30:00,1.92848,1.92861,1.92781,1.92801,43000000.0
2008-01-07 05:35:00,1.92785,1.92883,1.92772,1.92844,54000000.0
2008-01-07 05:40:00,1.92855,1.92876,1.92809,1.92871,51000000.0
2008-01-07 05:45:00,1.9287,1.92934,1.9283,1.92853,57000000.0
2008-01-07 05:50:00,1.92829,1.92872,1.92782,1.92853,82000000.0
2008-01-07 05:55:00,1.92813,1.92834,1.92752,1.92778,86000000.0
2008-01-07 06:00:00,1.92744,1.9283,1.9273,1.92801,72000000.0
2008-01-07 06:05:00,1.92793,1.92793,1.92668,1.92669,45000000.0
2008-01-07 06:10:00,1.92719,1.92768,1.92628,1.92753,47000000.0
2008-01-07 06:15:00,1.9275,1.92791,1.92688,1.92688,61000000.0
2008-01-07 06:20:00,1.92694,1.9277,1.92673,1.92761,77000000.0
2008-01-07 06:25:00,1.92756,1.92774,1.92628,1.92693,41000000.0
2008-01-07 06:30:00,1.92692,1.92692,1.92602,1.92654,88000000.0
2008-01-07 06:35:00,1.92631,1.92737,1.92577,1.92737,45000000.0
2008-01-07 06:40:00,1.92738,1.92774,1.92738,1.92739,42000000.0
2008-01-07 06:45:00,1.9272,1.92764,1.92523,1.92764,39000000.0
2008-01-07 06:50:00,1.92735,1.92749,1.92677,1.9268,46000000.0
2008-01-07 06:55:00,1.92673,1.92716,1.92653,1.92698,55000000.0
2008-01-07 07:00:00,1.9268,1.92812,1.9268,1.92812,56000000.0
2008-01-07 07:05:00,1.9283,1.92863,1.92777,1.92812,58000000.0
2008-01-07 07:10:00,1.92797,1.92822,1.92701,1.92732,61000000.0
2008-01-07 07:15:00,1.92732,1.92735,1.92646,1.92669,49000000.0
2008-01-07 07:20:00,1.9266,1.9266,1.9257,1.92571,60000000.0
2008-01-07 07:25:00,1.92584,1.9264,1.92578,1.92589,106000000.0
2008-01-07 07:30:00,1.92585,1.92633,1.9252,1.9257,76000000.0
2008-01-07 07:35:00,1.92599,1.92691,1.92575,1.92575,56000000.0
2008-01-07 07:40:00,1.92554,1.9267,1.92554,1.92627,70000000.0
2008-01-07 07:45:00,1.92611,1.92617,1.92534,1.92571,65000000.0
2008-01-07 07:50:00,1.92578,1.9263,1.92544,1.92608,97000000.0
2008-01-07 07:55:00,1.92579,1.92696,1.92566,1.92696,101000000.0
2008-01-07 08:00:00,1.92721,1.92741,1.92603,1.92725,106000000.0
2008-01-07 08:05:00,1.92707,1.92771,1.92694,1.92736,93000000.0
2008-01-07 08:10:00,1.92733,1.92753,1.92702,1.92752,118000000.0
2008-01-07 08:15:00,1.92778,1.92787,1.92649,1.92684,94000000.0
2008-01-07 08:20:00,1.92702,1.92729,1.92636,1.92636,91000000.0
2008-01-07 08:25:00,1.92637,1.9271,1.926,1.92672,154000000.0
2008-01-07 08:30:00,1.92648,1.92782,1.92637,1.92713,216000000.0
2008-01-07 08:35:00,1.92676,1.92693,1.92624,1.92635,120000000.0
2008-01-07 08:40:00,1.92643,1.92753,1.92634,1.92686,123000000.0
2008-01-07 08:45:00,1.92675,1.92687,1.92566,1.92568,148000000.0
2008-01-07 08:50:00,1.92599,1.92725,1.92593,1.92686,232000000.0
2008-01-07 08:55:00,1.92687,1.9281,1.92678,1.9278,129000000.0
2008-01-07 09:00:00,1.92764,1.92804,1.92732,1.92763,98000000.0
2008-01-07 09:05:00,1.92764,1.92787,1.92725,1.92725,129000000.0
2008-01-07 09:10:00,1.92693,1.92742,1.92662,1.92712,216000000.0
2008-01-07 09:15:00,1.92701,1.92745,1.92491,1.92565,232000000.0
2008-01-07 09:20:00,1.9264,1.92648,1.92518,1.92642,273000000.0
2008-01-07 09:25:00,1.92674,1.92722,1.92601,1.92615,194000000.0
2008-01-07 09:30:00,1.92596,1.9268,1.92571,1.92632,151000000.0
2008-01-07 09:35:00,1.92633,1.92661,1.92459,1.92507,228000000.0
2008-01-07 09:40:00,1.92519,1.92562,1.92445,1.92499,226000000.0
2008-01-07 09:45:00,1.925,1.92521,1.92396,1.92401,136000000.0
2008-01-07 09:50:00,1.92385,1.92426,1.92262,1.92281,196000000.0
2008-01-07 09:55:00,1.92282,1.92282,1.92083,1.92107,190000000.0
2008-01-07 10:00:00,1.92114,1.92203,1.92055,1.92203,196000000.0
2008-01-07 10:05:00,1.92175,1.92193,1.92003,1.92026,232000000.0
2008-01-07 10:10:00,1.92025,1.92071,1.91885,1.91939,303000000.0
2008-01-07 10:15:00,1.91972,1.91974,1.91634,1.91634,225000000.0
2008-01-07 10:20:00,1.91623,1.91711,1.91482,1.91482,233000000.0
2008-01-07 10:25:00,1.91422,1.9145,1.91373,1.91416,301000000.0
2008-01-07 10:30:00,1.91436,1.91612,1.91436,1.91612,157000000.0
2008-01-07 10:35:00,1.91606,1.91715,1.91579,1.91684,140000000.0
2008-01-07 10:40:00,1.91719,1.91755,1.91648,1.91755,139000000.0
2008-01-07 10:45:00,1.91773,1.91842,1.91729,1.91806,165000000.0
2008-01-07 10:50:00,1.91829,1.91835,1.91736,1.91835,206000000.0
2008-01-07 10:55:00,1.91795,1.9188,1.9174,1.91822,176000000.0
2008-01-07 11:00:00,1.91818,1.91877,1.91784,1.91827,178000000.0
2008-01-07 11:05:00,1.91817,1.91865,1.9177,1.91841,142000000.0
2008-01-07 11:10:00,1.9188,1.91913,1.9182,1.9182,236000000.0
2008-01-07 11:15:00,1.91786,1.91819,1.91764,1.91792,218000000.0
2008-01-07 11:20:00,1.91787,1.91812,1.91769,1.91799,229000000.0
2008-01-07 11:25:00,1.9179,1.91808,1.91736,1.91778,183000000.0
2008-01-07 11:30:00,1.91783,1.91863,1.91782,1.91863,173000000.0
2008-01-07 11:35:00,1.91864,1.91868,1.91614,1.9164,231000000.0
2008-01-07 11:40:00,1.91636,1.91653,1.91577,1.91577,185000000.0
2008-01-07 11:45:00,1.91548,1.91548,1.91378,1.91535,169000000.0
2008-01-07 11:50:00,1.91548,1.91571,1.91505,1.91536,188000000.0
2008-01-07 11:55:00,1.9154,1.91601,1.91494,1.91601,200000000.0
2008-01-07 12:00:00,1.9162,1.91673,1.91548,1.91555,150000000.0
2008-01-07 12:05:00,1.91567,1.91567,1.91428,1.91457,112000000.0
2008-01-07 12:10:00,1.91476,1.915,1.91166,1.91166,149000000.0
2008-01-07 12:15:00,1.91166,1.91187,1.91066,1.91153,180000000.0
2008-01-07 12:20:00,1.91158,1.91226,1.91147,1.91186,178000000.0
2008-01-07 12:25:00,1.91183,1.9126,1.90982,1.9105,208000000.0
2008-01-07 12:30:00,1.91097,1.91307,1.91089,1.91307,188000000.0
2008-01-07 12:35:00,1.91308,1.91315,1.91258,1.91298,110000000.0
2008-01-07 12:40:00,1.91324,1.91335,1.91174,1.91289,82000000.0
2008-01-07 12:45:00,1.91277,1.91326,1.91177,1.91177,160000000.0
2008-01-07 12:50:00,1.91192,1.91238,1.91122,1.91122,129000000.0
2008-01-07 12:55:00,1.91127,1.91194,1.91111,1.91118,131000000.0
2008-01-07 13:00:00,1.91129,1.91181,1.91121,1.9114,91000000.0
2008-01-07 13:05:00,1.91144,1.91218,1.91093,1.91175,126000000.0
2008-01-07 13:10:00,1.9116,1.91343,1.91141,1.91252,104000000.0
2008-01-07 13:15:00,1.91277,1.91348,1.91232,1.91249,141000000.0
2008-01-07 13:20:00,1.91248,1.91393,1.91236,1.91393,165000000.0
2008-01-07 13:25:00,1.91437,1.91631,1.91437,1.91583,128000000.0
2008-01-07 13:30:00,1.91564,1.91582,1.9129,1.91296,118000000.0
2008-01-07 13:35:00,1.91287,1.91345,1.91236,1.91331,143000000.0
2008-01-07 13:40:00,1.91335,1.91644,1.91335,1.91644,145000000.0
2008-01-07 13:45:00,1.91717,1.91901,1.91692,1.9187,101000000.0
2008-01-07 13:50:00,1.9188,1.91898,1.91836,1.91878,144000000.0
2008-01-07 13:55:00,1.91882,1.91902,1.91836,1.91868,144000000.0
2008-01-07 14:00:00,1.91858,1.91862,1.91737,1.91739,124000000.0
2008-01-07 14:05:00,1.91738,1.91738,1.91376,1.9147,128000000.0
2008-01-07 14:10:00,1.91415,1.91567,1.91385,1.91488,104000000.0
2008-01-07 14:15:00,1.91503,1.91533,1.91465,1.91478,86000000.0
2008-01-07 14:20:00,1.91486,1.9155,1.91485,1.91549,84000000.0
2008-01-07 14:25:00,1.91558,1.91648,1.91549,1.91554,75000000.0
2008-01-07 14:30:00,1.91522,1.91634,1.91508,1.91628,67000000.0
2008-01-07 14:35:00,1.91655,1.91676,1.91566,1.91671,41000000.0
2008-01-07 14:40:00,1.91604,1.91641,1.91497,1.91599,43000000.0
2008-01-07 14:45:00,1.91587,1.91729,1.91587,1.91707,41000000.0
2008-01-07 14:50:00,1.91718,1.91774,1.9168,1.91755,39000000.0
2008-01-07 14:55:00,1.91682,1.91727,1.91636,1.91723,38000000.0
2008-01-07 15:00:00,1.91739,1.91872,1.9165,1.91853,37000000.0
2008-01-07 15:05:00,1.91886,1.91901,1.91783,1.91851,41000000.0
2008-01-07 15:10:00,1.91822,1.92299,1.91822,1.92209,47000000.0
2008-01-07 15:15:00,1.92254,1.92355,1.92233,1.92354,41000000.0
2008-01-07 15:20:00,1.92383,1.92511,1.92376,1.92385,42000000.0
2008-01-07 15:25:00,1.92388,1.92463,1.92253,1.92284,39000000.0
2008-01-07 15:30:00,1.9229,1.92375,1.92269,1.92369,45000000.0
2008-01-07 15:35:00,1.92398,1.9242,1.92187,1.92304,39000000.0
2008-01-07 15:40:00,1.92312,1.92326,1.92232,1.92247,44000000.0
2008-01-07 15:45:00,1.92261,1.92284,1.92213,1.92269,40000000.0
2008-01-07 15:50:00,1.92222,1.92279,1.92207,1.92223,42000000.0
2008-01-07 15:55:00,1.9222,1.92265,1.92212,1.9226,43000000.0
2008-01-07 16:00:00,1.92276,1.92314,1.92263,1.92295,43000000.0
2008-01-07 16:05:00,1.92301,1.92301,1.9223,1.92245,44000000.0
2008-01-07 16:10:00,1.92242,1.92282,1.92193,1.92223,44000000.0
2008-01-07 16:15:00,1.92243,1.92358,1.92155,1.92224,47000000.0
2008-01-07 16:20:00,1.92184,1.92269,1.92107,1.92269,44000000.0
2008-01-07 16:25:00,1.92287,1.92301,1.92242,1.92278,43000000.0
2008-01-07 16:30:00,1.92278,1.92313,1.92265,1.92313,42000000.0
2008-01-07 16:35:00,1.92299,1.92469,1.92293,1.92469,38000000.0
2008-01-07 16:40:00,1.92466,1.92466,1.92384,1.924,42000000.0
2008-01-07 16:45:00,1.92365,1.92365,1.92244,1.92275,47000000.0
2008-01-07 16:50:00,1.92292,1.92345,1.92266,1.92345,39000000.0
2008-01-07 16:55:00,1.92337,1.92381,1.92165,1.92347,44000000.0
2008-01-07 17:00:00,1.92354,1.92387,1.9215,1.92376,40000000.0
2008-01-07 17:05:00,1.92368,1.92368,1.92255,1.92337,44000000.0
2008-01-07 17:10:00,1.92349,1.92437,1.92324,1.92337,40000000.0
2008-01-07 17:15:00,1.92368,1.92608,1.92365,1.92608,40000000.0
2008-01-07 17:20:00,1.92626,1.92649,1.92394,1.92491,41000000.0
2008-01-07 17:25:00,1.92477,1.92556,1.92413,1.92556,38000000.0
2008-01-07 17:30:00,1.92529,1.92668,1.92455,1.92642,45000000.0
2008-01-07 17:35:00,1.92646,1.92739,1.92614,1.92622,36000000.0
2008-01-07 17:40:00,1.92624,1.92632,1.92555,1.92568,45000000.0
2008-01-07 17:45:00,1.92554,1.92659,1.9254,1.92568,37000000.0
2008-01-07 17:50:00,1.92573,1.92608,1.92543,1.92553,39000000.0
2008-01-07 17:55:00,1.92539,1.92552,1.92493,1.92501,44000000.0
2008-01-07 18:00:00,1.92458,1.92483,1.92273,1.92286,44000000.0
2008-01-07 18:05:00,1.92217,1.92313,1.92052,1.92052,44000000.0
2008-01-07 18:10:00,1.91995,1.92019,1.91921,1.91936,45000000.0
2008-01-07 18:15:00,1.91905,1.91957,1.91815,1.91901,46000000.0
2008-01-07 18:20:00,1.91913,1.91967,1.91778,1.91948,47000000.0
2008-01-07 18:25:00,1.91971,1.92003,1.9189,1.9189,36000000.0
2008-01-07 18:30:00,1.91863,1.91863,1.91481,1.91481,46000000.0
2008-01-07 18:35:00,1.91455,1.91598,1.91425,1.91593,38000000.0
2008-01-07 18:40:00,1.91589,1.9163,1.91552,1.91552,41000000.0
2008-01-07 18:45:00,1.91535,1.91535,1.91438,1.91458,44000000.0
2008-01-07 18:50:00,1.91481,1.91554,1.91452,1.91518,44000000.0
2008-01-07 18:55:00,1.91534,1.91592,1.91459,1.91592,41000000.0
2008-01-07 19:00:00,1.91529,1.91576,1.91499,1.9154,37000000.0
2008-01-07 19:05:00,1.91532,1.91686,1.91525,1.91686,40000000.0
2008-01-07 19:10:00,1.91695,1.91772,1.91604,1.91675,44000000.0
2008-01-07 19:15:00,1.91659,1.91816,1.91657,1.91745,47000000.0
2008-01-07 19:20:00,1.91761,1.91761,1.91648,1.91673,47000000.0
2008-01-07 19:25:00,1.91676,1.91676,1.91588,1.9163,41000000.0
2008-01-07 19:30:00,1.91636,1.91696,1.91475,1.91491,42000000.0
2008-01-07 19:35:00,1.91474,1.91515,1.91418,1.91443,38000000.0
2008-01-07 19:40:00,1.91459,1.91464,1.91317,1.91372,42000000.0
2008-01-07 19:45:00,1.91383,1.91425,1.91326,1.91336,40000000.0
2008-01-07 19:50:00,1.91354,1.91396,1.91313,1.9139,36000000.0
2008-01-07 19:55:00,1.9138,1.9147,1.9138,1.9144,41000000.0
2008-01-07 20:00:00,1.91412,1.91498,1.91412,1.91475,39000000.0
2008-01-07 20:05:00,1.91452,1.91482,1.91418,1.91458,45000000.0
2008-01-07 20:10:00,1.91441,1.91466,1.91385,1.91466,40000000.0
2008-01-07 20:15:00,1.91457,1.91561,1.9144,1.91533,42000000.0
2008-01-07 20:20:00,1.91496,1.91553,1.91478,1.91499,40000000.0
2008-01-07 20:25:00,1.91475,1.91518,1.91449,1.91449,43000000.0
2008-01-07 20:30:00,1.91483,1.91537,1.91482,1.9152,37000000.0
2008-01-07 20:35:00,1.91499,1.91521,1.91483,1.91507,46000000.0
2008-01-07 20:40:00,1.91535,1.91645,1.91504,1.91645,45000000.0
2008-01-07 20:45:00,1.91648,1.91752,1.91638,1.91744,39000000.0
2008-01-07 20:50:00,1.91745,1.91745,1.91646,1.91688,50000000.0
2008-01-07 20:55:00,1.91692,1.91698,1.91619,1.91631,38000000.0
2008-01-07 21:00:00,1.91613,1.91636,1.91583,1.91629,36000000.0
2008-01-07 21:05:00,1.91628,1.91638,1.91551,1.91631,43000000.0
2008-01-07 21:10:00,1.91642,1.91667,1.91585,1.91651,41000000.0
2008-01-07 21:15:00,1.91655,1.91688,1.91587,1.91631,42000000.0
2008-01-07 21:20:00,1.91616,1.91623,1.91556,1.9157,49000000.0
2008-01-07 21:25:00,1.91602,1.91657,1.91585,1.91655,36000000.0
2008-01-07 21:30:00,1.91654,1.91668,1.91598,1.91617,45000000.0
2008-01-07 21:35:00,1.91664,1.91724,1.91591,1.91596,44000000.0
2008-01-07 21:40:00,1.91595,1.91646,1.91567,1.91646,40000000.0
2008-01-07 21:45:00,1.91638,1.91665,1.91617,1.91665,42000000.0
2008-01-07 21:50:00,1.9166,1.91689,1.91637,1.91689,36000000.0
2008-01-07 21:55:00,1.9172,1.91774,1.91669,1.91724,37000000.0
2008-01-07 22:00:00,1.91748,1.91784,1.91731,1.91771,42000000.0
2008-01-07 22:05:00,1.91791,1.91845,1.9178,1.91845,42000000.0
2008-01-07 22:10:00,1.9183,1.91855,1.91757,1.91779,41000000.0
2008-01-07 22:15:00,1.91761,1.91818,1.91761,1.91813,39000000.0
2008-01-07 22:20:00,1.9181,1.91815,1.91723,1.91765,39000000.0
2008-01-07 22:25:00,1.91762,1.91795,1.91747,1.91762,43000000.0
2008-01-07 22:30:00,1.9177,1.91853,1.91736,1.91836,38000000.0
2008-01-07 22:35:00,1.91825,1.91846,1.91797,1.91808,43000000.0
2008-01-07 22:40:00,1.918,1.91997,1.918,1.9193,41000000.0
2008-01-07 22:45:00,1.91892,1.91892,1.9152,1.9152,41000000.0
2008-01-07 22:50:00,1.91584,1.91609,1.91491,1.915,40000000.0
2008-01-07 22:55:00,1.91525,1.91629,1.91504,1.91508,35000000.0
2008-01-07 23:00:00,1.91516,1.91566,1.91504,1.91537,39000000.0
2008-01-07 23:05:00,1.91514,1.9155,1.91484,1.91494,43000000.0
2008-01-07 23:10:00,1.9149,1.9149,1.91411,1.91434,43000000.0
2008-01-07 23:15:00,1.91405,1.91439,1.91364,1.91407,42000000.0
2008-01-07 23:20:00,1.91386,1.91455,1.91357,1.91413,44000000.0
2008-01-07 23:25:00,1.91419,1.91423,1.91345,1.91365,43000000.0
2008-01-07 23:30:00,1.91377,1.91459,1.91368,1.91439,41000000.0
2008-01-07 23:35:00,1.9145,1.9145,1.91307,1.91353,43000000.0
2008-01-07 23:40:00,1.91366,1.91395,1.91315,1.91315,34000000.0
2008-01-07 23:45:00,1.91317,1.91344,1.90911,1.90911,40000000.0
2008-01-07 23:50:00,1.90896,1.90896,1.90689,1.90895,43000000.0
2008-01-07 23:55:00,1.90894,1.91051,1.90894,1.91046,41000000.0
2008-01-08 00:00:00,1.91044,1.91139,1.90976,1.90984,40000000.0
2008-01-08 00:05:00,1.90975,1.911,1.90975,1.90995,45000000.0
2008-01-08 00:10:00,1.90998,1.91025,1.90938,1.91023,42000000.0
2008-01-08 00:15:00,1.91053,1.91064,1.90954,1.9099,43000000.0
2008-01-08 00:20:00,1.90962,1.91066,1.90962,1.91053,41000000.0
2008-01-08 00:25:00,1.91069,1.91208,1.91044,1.91129,44000000.0
2008-01-08 00:30:00,1.91114,1.91199,1.91106,1.91128,42000000.0
2008-01-08 00:35:00,1.91122,1.91143,1.91068,1.91093,42000000.0
2008-01-08 00:40:00,1.9109,1.91107,1.90978,1.91022,43000000.0
2008-01-08 00:45:00,1.91019,1.91044,1.90934,1.90998,46000000.0
2008-01-08 00:50:00,1.91031,1.91031,1.90903,1.90903,41000000.0
2008-01-08 00:55:00,1.90919,1.90934,1.90865,1.90903,37000000.0
2008-01-08 01:00:00,1.90864,1.90893,1.90819,1.90879,42000000.0
2008-01-08 01:05:00,1.90881,1.90905,1.90854,1.90866,37000000.0
2008-01-08 01:10:00,1.90865,1.90908,1.9085,1.90895,48000000.0
2008-01-08 01:15:00,1.90928,1.91017,1.90911,1.91016,38000000.0
2008-01-08 01:20:00,1.91012,1.91059,1.91009,1.9103,44000000.0
2008-01-08 01:25:00,1.91032,1.91045,1.90985,1.91029,40000000.0
2008-01-08 01:30:00,1.91039,1.91156,1.91022,1.91141,41000000.0
2008-01-08 01:35:00,1.91138,1.91141,1.91014,1.91026,42000000.0
2008-01-08 01:40:00,1.91011,1.9103,1.90975,1.91022,48000000.0
2008-01-08 01:45:00,1.91024,1.91024,1.90967,1.90973,37000000.0
2008-01-08 01:50:00,1.90973,1.90989,1.90922,1.90923,43000000.0
2008-01-08 01:55:00,1.911,1.911,1.90754,1.9107,44000000.0
2008-01-08 02:00:00,1.91056,1.91149,1.91047,1.91116,59000000.0
2008-01-08 02:05:00,1.91115,1.91206,1.91109,1.91189,55000000.0
2008-01-08 02:10:00,1.91195,1.91287,1.91179,1.91279,43000000.0
2008-01-08 02:15:00,1.91288,1.91294,1.91224,1.91261,40000000.0
2008-01-08 02:20:00,1.91232,1.91259,1.91154,1.91174,48000000.0
2008-01-08 02:25:00,1.91196,1.91204,1.91081,1.91086,71000000.0
2008-01-08 02:30:00,1.91073,1.91073,1.90992,1.91043,57000000.0
2008-01-08 02:35:00,1.91048,1.91185,1.91048,1.91122,42000000.0
2008-01-08 02:40:00,1.91103,1.91126,1.91059,1.91104,46000000.0
2008-01-08 02:45:00,1.91106,1.91173,1.91054,1.91096,47000000.0
2008-01-08 02:50:00,1.9111,1.91129,1.91038,1.91038,43000000.0
2008-01-08 02:55:00,1.91036,1.91052,1.90929,1.9097,54000000.0
2008-01-08 03:00:00,1.90979,1.91091,1.90978,1.91081,43000000.0
2008-01-08 03:05:00,1.91165,1.91211,1.91056,1.91117,46000000.0
2008-01-08 03:10:00,1.9112,1.9112,1.90914,1.90915,51000000.0
2008-01-08 03:15:00,1.90935,1.91112,1.90893,1.91055,39000000.0
2008-01-08 03:20:00,1.91077,1.91092,1.90851,1.91028,38000000.0
2008-01-08 03:25:00,1.90976,1.9104,1.90934,1.91028,53000000.0
2008-01-08 03:30:00,1.91017,1.91039,1.90959,1.9096,46000000.0
2008-01-08 03:35:00,1.90998,1.91024,1.90942,1.90964,40000000.0
2008-01-08 03:40:00,1.90971,1.90979,1.9084,1.90954,41000000.0
2008-01-08 03:45:00,1.90964,1.9099,1.90906,1.90914,58000000.0
2008-01-08 03:50:00,1.9096,1.90984,1.90901,1.90935,43000000.0
2008-01-08 03:55:00,1.90907,1.90975,1.90894,1.90961,46000000.0
2008-01-08 04:00:00,1.90962,1.90968,1.90875,1.90945,72000000.0
2008-01-08 04:05:00,1.90946,1.90988,1.9094,1.90944,42000000.0
2008-01-08 04:10:00,1.90918,1.90919,1.90846,1.90867,43000000.0
2008-01-08 04:15:00,1.90861,1.90864,1.90809,1.9085,64000000.0
2008-01-08 04:20:00,1.90849,1.90962,1.90836,1.90957,48000000.0
2008-01-08 04:25:00,1.90962,1.90986,1.90944,1.90944,56000000.0
2008-01-08 04:30:00,1.90943,1.90989,1.90943,1.90959,56000000.0
2008-01-08 04:35:00,1.90937,1.9094,1.9089,1.90893,38000000.0
2008-01-08 04:40:00,1.90898,1.909,1.9078,1.90801,46000000.0
2008-01-08 04:45:00,1.90829,1.90866,1.90826,1.90852,40000000.0
2008-01-08 04:50:00,1.90875,1.90908,1.90872,1.90889,49000000.0
2008-01-08 04:55:00,1.90905,1.90918,1.90871,1.90878,46000000.0
2008-01-08 05:00:00,1.90865,1.90869,1.90459,1.90482,40000000.0
2008-01-08 05:05:00,1.90494,1.9052,1.90406,1.90422,51000000.0
2008-01-08 05:10:00,1.90402,1.90524,1.9038,1.90498,60000000.0
2008-01-08 05:15:00,1.90473,1.90512,1.90415,1.90459,53000000.0
2008-01-08 05:20:00,1.90472,1.90552,1.90462,1.90542,88000000.0
2008-01-08 05:25:00,1.90563,1.90688,1.90563,1.90627,125000000.0
2008-01-08 05:30:00,1.90635,1.90714,1.90614,1.90714,43000000.0
2008-01-08 05:35:00,1.90646,1.90671,1.90619,1.90653,54000000.0
2008-01-08 05:40:00,1.9066,1.90728,1.9066,1.90711,51000000.0
2008-01-08 05:45:00,1.90714,1.90725,1.90601,1.90657,57000000.0
2008-01-08 05:50:00,1.90649,1.90661,1.90619,1.90649,82000000.0
2008-01-08 05:55:00,1.9061,1.90717,1.90548,1.90638,86000000.0
2008-01-08 06:00:00,1.90631,1.90674,1.90582,1.90599,72000000.0
2008-01-08 06:05:00,1.90591,1.90628,1.90523,1.90589,45000000.0
2008-01-08 06:10:00,1.90587,1.90638,1.90527,1.90596,47000000.0
2008-01-08 06:15:00,1.90611,1.90693,1.90593,1.9062,61000000.0
2008-01-08 06:20:00,1.90647,1.90691,1.90634,1.90648,77000000.0
2008-01-08 06:25:00,1.9065,1.90693,1.90644,1.90676,41000000.0
2008-01-08 06:30:00,1.9068,1.90745,1.90649,1.90657,88000000.0
2008-01-08 06:35:00,1.9068,1.90691,1.90628,1.90667,45000000.0
2008-01-08 06:40:00,1.90659,1.90662,1.90575,1.90602,42000000.0
2008-01-08 06:45:00,1.90633,1.90693,1.90467,1.90611,39000000.0
2008-01-08 06:50:00,1.90605,1.90665,1.90605,1.90652,46000000.0
2008-01-08 06:55:00,1.90616,1.90654,1.90609,1.90647,55000000.0
2008-01-08 07:00:00,1.90658,1.90693,1.906,1.906,56000000.0
2008-01-08 07:05:00,1.90596,1.90624,1.9057,1.906,58000000.0
2008-01-08 07:10:00,1.90644,1.90715,1.90625,1.90712,61000000.0
2008-01-08 07:15:00,1.90723,1.90774,1.90722,1.9074,49000000.0
2008-01-08 07:20:00,1.90737,1.90857,1.90737,1.9083,60000000.0
2008-01-08 07:25:00,1.90827,1.90878,1.90751,1.9076,106000000.0
2008-01-08 07:30:00,1.90747,1.90776,1.90706,1.90719,76000000.0
2008-01-08 07:35:00,1.90728,1.90755,1.90723,1.90743,56000000.0
2008-01-08 07:40:00,1.90747,1.9078,1.90694,1.90695,67000000.0
2008-01-08 07:45:00,1.90683,1.90718,1.90627,1.90695,65000000.0
2008-01-08 07:50:00,1.90639,1.90729,1.90631,1.90702,97000000.0
2008-01-08 07:55:00,1.90712,1.90768,1.90693,1.90724,101000000.0
2008-01-08 08:00:00,1.90719,1.90787,1.90712,1.90782,106000000.0
2008-01-08 08:05:00,1.90773,1.90783,1.90681,1.9073,93000000.0
2008-01-08 08:10:00,1.90749,1.90765,1.90706,1.90727,118000000.0
2008-01-08 08:15:00,1.90725,1.90733,1.90603,1.90619,94000000.0
2008-01-08 08:20:00,1.90634,1.90677,1.90501,1.90602,91000000.0
2008-01-08 08:25:00,1.90613,1.90657,1.90593,1.90641,154000000.0
2008-01-08 08:30:00,1.90645,1.90694,1.90574,1.90681,216000000.0
2008-01-08 08:35:00,1.90683,1.90699,1.90497,1.90497,120000000.0
2008-01-08 08:40:00,1.90512,1.90512,1.90434,1.90454,123000000.0
2008-01-08 08:45:00,1.90459,1.90643,1.90445,1.90567,148000000.0
2008-01-08 08:50:00,1.90568,1.90736,1.90563,1.90674,232000000.0
2008-01-08 08:55:00,1.90664,1.90724,1.90657,1.90672,129000000.0
2008-01-08 09:00:00,1.90657,1.9071,1.90635,1.90673,98000000.0
2008-01-08 09:05:00,1.90701,1.90806,1.90701,1.90776,129000000.0
2008-01-08 09:10:00,1.90781,1.90905,1.90724,1.90905,216000000.0
2008-01-08 09:15:00,1.90907,1.90922,1.90845,1.90902,232000000.0
2008-01-08 09:20:00,1.90899,1.90955,1.9088,1.90914,273000000.0
2008-01-08 09:25:00,1.90934,1.90939,1.9086,1.90862,194000000.0
2008-01-08 09:30:00,1.90813,1.90994,1.90803,1.90994,151000000.0
2008-01-08 09:35:00,1.91018,1.91018,1.90881,1.90921,228000000.0
2008-01-08 09:40:00,1.90888,1.90915,1.90799,1.90799,226000000.0
2008-01-08 09:45:00,1.90777,1.90777,1.90597,1.90644,136000000.0
2008-01-08 09:50:00,1.90643,1.90821,1.90637,1.90808,196000000.0
2008-01-08 09:55:00,1.90833,1.90853,1.90754,1.90754,190000000.0
2008-01-08 10:00:00,1.90748,1.90767,1.90496,1.9051,196000000.0
2008-01-08 10:05:00,1.90538,1.90654,1.90509,1.90615,232000000.0
2008-01-08 10:10:00,1.90593,1.90647,1.90413,1.90413,303000000.0
2008-01-08 10:15:00,1.90419,1.90527,1.90227,1.90227,225000000.0
2008-01-08 10:20:00,1.90167,1.90332,1.90167,1.90286,233000000.0
2008-01-08 10:25:00,1.90283,1.90457,1.90283,1.90457,301000000.0
2008-01-08 10:30:00,1.90485,1.90565,1.90482,1.90551,157000000.0
2008-01-08 10:35:00,1.9053,1.90533,1.90456,1.90456,140000000.0
2008-01-08 10:40:00,1.9048,1.90656,1.9048,1.90632,139000000.0
2008-01-08 10:45:00,1.90627,1.90713,1.90601,1.90707,165000000.0
2008-01-08 10:50:00,1.90707,1.90707,1.90657,1.90676,206000000.0
2008-01-08 10:55:00,1.90685,1.90738,1.90665,1.90711,176000000.0
2008-01-08 11:00:00,1.90704,1.90711,1.906,1.90686,178000000.0
2008-01-08 11:05:00,1.90691,1.90823,1.90668,1.90823,142000000.0
2008-01-08 11:10:00,1.90867,1.9117,1.90867,1.91143,236000000.0
2008-01-08 11:15:00,1.91143,1.91153,1.91082,1.91096,218000000.0
2008-01-08 11:20:00,1.91086,1.91086,1.90971,1.91067,229000000.0
2008-01-08 11:25:00,1.91063,1.91239,1.91062,1.9123,183000000.0
2008-01-08 11:30:00,1.91242,1.91289,1.9121,1.91258,173000000.0
2008-01-08 11:35:00,1.91247,1.91255,1.91163,1.91163,231000000.0
2008-01-08 11:40:00,1.91162,1.91176,1.91122,1.91154,185000000.0
2008-01-08 11:45:00,1.91165,1.91261,1.90975,1.90975,169000000.0
2008-01-08 11:50:00,1.90979,1.91029,1.90961,1.90982,188000000.0
2008-01-08 11:55:00,1.91021,1.91111,1.91008,1.91086,200000000.0
2008-01-08 12:00:00,1.91077,1.91097,1.91031,1.91096,150000000.0
2008-01-08 12:05:00,1.91125,1.91176,1.91029,1.91082,112000000.0
2008-01-08 12:10:00,1.91119,1.91119,1.90995,1.91002,149000000.0
2008-01-08 12:15:00,1.91036,1.91036,1.90799,1.90808,180000000.0
2008-01-08 12:20:00,1.908,1.90887,1.90772,1.90793,178000000.0
2008-01-08 12:25:00,1.90803,1.9087,1.90666,1.90666,208000000.0
2008-01-08 12:30:00,1.90657,1.90839,1.90656,1.90761,188000000.0
2008-01-08 12:35:00,1.90745,1.90945,1.90745,1.90926,110000000.0
2008-01-08 12:40:00,1.90926,1.90993,1.90921,1.90993,82000000.0
2008-01-08 12:45:00,1.90999,1.9102,1.9095,1.90984,160000000.0
2008-01-08 12:50:00,1.9099,1.91025,1.90934,1.91014,129000000.0
2008-01-08 12:55:00,1.90973,1.90973,1.90697,1.90721,131000000.0
2008-01-08 13:00:00,1.90733,1.90771,1.90707,1.90761,91000000.0
2008-01-08 13:05:00,1.90628,1.9076,1.90623,1.90712,126000000.0
2008-01-08 13:10:00,1.90699,1.90765,1.90664,1.90746,104000000.0
2008-01-08 13:15:00,1.9077,1.90786,1.90682,1.907,141000000.0
2008-01-08 13:20:00,1.90708,1.9081,1.90702,1.90805,165000000.0
2008-01-08 13:25:00,1.9082,1.90982,1.90805,1.90982,128000000.0
2008-01-08 13:30:00,1.90976,1.9098,1.90929,1.90972,118000000.0
2008-01-08 13:35:00,1.90977,1.91016,1.90956,1.91008,143000000.0
2008-01-08 13:40:00,1.91007,1.91007,1.90908,1.90924,145000000.0
2008-01-08 13:45:00,1.90921,1.90921,1.90753,1.90753,101000000.0
2008-01-08 13:50:00,1.90767,1.90875,1.90766,1.90819,144000000.0
2008-01-08 13:55:00,1.90831,1.9087,1.90802,1.9087,144000000.0
2008-01-08 14:00:00,1.90879,1.90941,1.90861,1.90873,124000000.0
2008-01-08 14:05:00,1.90885,1.90885,1.90826,1.90855,128000000.0
2008-01-08 14:10:00,1.90842,1.90962,1.90813,1.90815,104000000.0
2008-01-08 14:15:00,1.90831,1.90946,1.90801,1.90922,86000000.0
2008-01-08 14:20:00,1.90919,1.90964,1.90897,1.90945,84000000.0
2008-01-08 14:25:00,1.90953,1.90963,1.90893,1.90897,75000000.0
2008-01-08 14:30:00,1.90865,1.90934,1.90833,1.90885,67000000.0
2008-01-08 14:35:00,1.90911,1.90911,1.90815,1.9084,41000000.0
2008-01-08 14:40:00,1.90827,1.9086,1.90776,1.90797,43000000.0
2008-01-08 14:45:00,1.90824,1.90844,1.90586,1.90586,41000000.0
2008-01-08 14:50:00,1.90601,1.90676,1.90596,1.90666,39000000.0
2008-01-08 14:55:00,1.90643,1.90741,1.90628,1.90721,38000000.0
2008-01-08 15:00:00,1.90682,1.90803,1.90663,1.90759,37000000.0
2008-01-08 15:05:00,1.90742,1.90758,1.90689,1.90696,41000000.0
2008-01-08 15:10:00,1.9067,1.90806,1.9067,1.90806,47000000.0
2008-01-08 15:15:00,1.90777,1.90804,1.90735,1.90781,41000000.0
2008-01-08 15:20:00,1.90756,1.90782,1.90658,1.90659,42000000.0
2008-01-08 15:25:00,1.90656,1.90711,1.90646,1.90699,39000000.0
2008-01-08 15:30:00,1.90683,1.90727,1.90663,1.9069,45000000.0
2008-01-08 15:35:00,1.90686,1.90726,1.90524,1.90687,39000000.0
2008-01-08 15:40:00,1.90664,1.90756,1.9061,1.90645,44000000.0
2008-01-08 15:45:00,1.90679,1.90745,1.90631,1.90659,40000000.0
2008-01-08 15:50:00,1.90671,1.9075,1.90645,1.90738,42000000.0
2008-01-08 15:55:00,1.90761,1.91014,1.90761,1.91002,43000000.0
2008-01-08 16:00:00,1.91011,1.91032,1.90927,1.90927,43000000.0
2008-01-08 16:05:00,1.90919,1.90926,1.90824,1.90865,44000000.0
2008-01-08 16:10:00,1.90868,1.90949,1.90865,1.90907,44000000.0
2008-01-08 16:15:00,1.90935,1.90942,1.9081,1.90855,47000000.0
2008-01-08 16:20:00,1.90868,1.90917,1.90842,1.9087,44000000.0
2008-01-08 16:25:00,1.9087,1.90967,1.9087,1.90964,43000000.0
2008-01-08 16:30:00,1.90944,1.90998,1.90871,1.90998,42000000.0
2008-01-08 16:35:00,1.90997,1.91033,1.90961,1.90984,38000000.0
2008-01-08 16:40:00,1.90988,1.91018,1.90847,1.90854,42000000.0
2008-01-08 16:45:00,1.90825,1.90952,1.90825,1.90893,47000000.0
2008-01-08 16:50:00,1.90928,1.91004,1.90902,1.9094,39000000.0
2008-01-08 16:55:00,1.90948,1.91092,1.90925,1.91088,44000000.0
2008-01-08 17:00:00,1.9117,1.91178,1.90739,1.90858,40000000.0
2008-01-08 17:05:00,1.90856,1.90856,1.90744,1.90761,44000000.0
2008-01-08 17:10:00,1.90768,1.90811,1.90703,1.90733,40000000.0
2008-01-08 17:15:00,1.90723,1.90729,1.90608,1.90636,40000000.0
2008-01-08 17:20:00,1.9062,1.90662,1.90568,1.90599,41000000.0
2008-01-08 17:25:00,1.90625,1.90741,1.90625,1.90681,38000000.0
2008-01-08 17:30:00,1.90683,1.90683,1.9047,1.90516,45000000.0
2008-01-08 17:35:00,1.90563,1.90654,1.90519,1.90519,36000000.0
2008-01-08 17:40:00,1.90515,1.90546,1.90358,1.90358,45000000.0
2008-01-08 17:45:00,1.90372,1.90453,1.90339,1.9041,37000000.0
2008-01-08 17:50:00,1.90405,1.90406,1.90287,1.90308,39000000.0
2008-01-08 17:55:00,1.90322,1.90434,1.90264,1.90432,44000000.0
2008-01-08 18:00:00,1.90433,1.9058,1.90433,1.9058,44000000.0
2008-01-08 18:05:00,1.90608,1.90665,1.90566,1.90665,44000000.0
2008-01-08 18:10:00,1.90684,1.90775,1.90662,1.90737,45000000.0
2008-01-08 18:15:00,1.90744,1.90823,1.9056,1.90612,46000000.0
2008-01-08 18:20:00,1.90616,1.90775,1.90459,1.90741,47000000.0
2008-01-08 18:25:00,1.90724,1.90726,1.90553,1.90633,36000000.0
2008-01-08 18:30:00,1.90616,1.90733,1.90598,1.9065,46000000.0
2008-01-08 18:35:00,1.90653,1.90738,1.906,1.90642,38000000.0
2008-01-08 18:40:00,1.90648,1.9069,1.90607,1.90666,41000000.0
2008-01-08 18:45:00,1.90663,1.90721,1.90647,1.90647,44000000.0
2008-01-08 18:50:00,1.9067,1.9067,1.9049,1.90551,44000000.0
2008-01-08 18:55:00,1.90601,1.90664,1.90586,1.90652,41000000.0
2008-01-08 19:00:00,1.90631,1.90693,1.90461,1.90675,37000000.0
2008-01-08 19:05:00,1.90657,1.9068,1.90597,1.90642,40000000.0
2008-01-08 19:10:00,1.90678,1.90686,1.90428,1.90493,44000000.0
2008-01-08 19:15:00,1.90539,1.90596,1.90505,1.90558,47000000.0
2008-01-08 19:20:00,1.90563,1.90598,1.90494,1.90521,47000000.0
2008-01-08 19:25:00,1.90534,1.90546,1.90458,1.90458,41000000.0
2008-01-08 19:30:00,1.90429,1.90511,1.90327,1.90489,42000000.0
2008-01-08 19:35:00,1.90495,1.905,1.90405,1.90414,38000000.0
2008-01-08 19:40:00,1.90437,1.90565,1.90405,1.90547,42000000.0
2008-01-08 19:45:00,1.90549,1.90576,1.90505,1.90538,40000000.0
2008-01-08 19:50:00,1.90535,1.90544,1.90483,1.90494,36000000.0
2008-01-08 19:55:00,1.90471,1.90498,1.90454,1.90454,41000000.0
2008-01-08 20:00:00,1.90472,1.90537,1.90453,1.90527,39000000.0
2008-01-08 20:05:00,1.9051,1.90517,1.90473,1.90482,45000000.0
2008-01-08 20:10:00,1.90473,1.90473,1.90303,1.90375,40000000.0
2008-01-08 20:15:00,1.9036,1.90371,1.90317,1.90332,42000000.0
2008-01-08 20:20:00,1.90365,1.90423,1.90333,1.90369,40000000.0
2008-01-08 20:25:00,1.90331,1.90398,1.90308,1.90311,43000000.0
2008-01-08 20:30:00,1.90317,1.90328,1.90252,1.90318,37000000.0
2008-01-08 20:35:00,1.90322,1.90355,1.90295,1.90326,46000000.0
2008-01-08 20:40:00,1.90319,1.90355,1.90299,1.90322,45000000.0
2008-01-08 20:45:00,1.90317,1.90317,1.90265,1.90273,39000000.0
2008-01-08 20:50:00,1.90303,1.90304,1.90236,1.90264,50000000.0
2008-01-08 20:55:00,1.9027,1.90292,1.90182,1.90209,38000000.0
2008-01-08 21:00:00,1.90205,1.90206,1.9014,1.90174,36000000.0
2008-01-08 21:05:00,1.90185,1.90197,1.90068,1.90099,43000000.0
2008-01-08 21:10:00,1.90092,1.90255,1.90061,1.9018,41000000.0
2008-01-08 21:15:00,1.9018,1.90342,1.90166,1.90342,42000000.0
2008-01-08 21:20:00,1.90339,1.9038,1.90237,1.9038,49000000.0
2008-01-08 21:25:00,1.90364,1.90364,1.90304,1.90315,36000000.0
2008-01-08 21:30:00,1.90307,1.90357,1.90307,1.90338,45000000.0
2008-01-08 21:35:00,1.90365,1.9041,1.90333,1.90375,44000000.0
2008-01-08 21:40:00,1.90323,1.90438,1.90323,1.90429,40000000.0
2008-01-08 21:45:00,1.90407,1.90628,1.90368,1.90553,42000000.0
2008-01-08 21:50:00,1.90535,1.90599,1.90359,1.90586,36000000.0
2008-01-08 21:55:00,1.90592,1.90601,1.90523,1.90564,37000000.0
2008-01-08 22:00:00,1.90579,1.90679,1.9056,1.9067,42000000.0
2008-01-08 22:05:00,1.90614,1.90715,1.90511,1.90703,42000000.0
2008-01-08 22:10:00,1.90669,1.90679,1.90552,1.906,41000000.0
2008-01-08 22:15:00,1.90674,1.90686,1.90563,1.90626,39000000.0
2008-01-08 22:20:00,1.90616,1.90636,1.90548,1.90618,39000000.0
2008-01-08 22:25:00,1.90669,1.90834,1.90669,1.90786,43000000.0
2008-01-08 22:30:00,1.90752,1.90752,1.90416,1.90493,38000000.0
2008-01-08 22:35:00,1.90537,1.90726,1.90501,1.90724,43000000.0
2008-01-08 22:40:00,1.90722,1.90875,1.90717,1.90807,41000000.0
2008-01-08 22:45:00,1.90788,1.90841,1.90754,1.9084,41000000.0
2008-01-08 22:50:00,1.90836,1.91279,1.90836,1.91242,40000000.0
2008-01-08 22:55:00,1.91246,1.91397,1.91213,1.91353,35000000.0
2008-01-08 23:00:00,1.9137,1.91386,1.91292,1.9133,39000000.0
2008-01-08 23:05:00,1.91363,1.91511,1.91325,1.91441,43000000.0
2008-01-08 23:10:00,1.91413,1.91451,1.91321,1.9142,43000000.0
2008-01-08 23:15:00,1.91445,1.91512,1.91396,1.91428,42000000.0
2008-01-08 23:20:00,1.91432,1.91487,1.9143,1.91479,44000000.0
2008-01-08 23:25:00,1.91503,1.91503,1.91317,1.91345,43000000.0
2008-01-08 23:30:00,1.91364,1.91417,1.91245,1.91385,41000000.0
2008-01-08 23:35:00,1.91357,1.91357,1.91247,1.91266,43000000.0
2008-01-08 23:40:00,1.91259,1.91313,1.91225,1.91271,34000000.0
2008-01-08 23:45:00,1.9127,1.91302,1.91195,1.91289,40000000.0
2008-01-08 23:50:00,1.91264,1.91264,1.91002,1.91197,43000000.0
2008-01-08 23:55:00,1.91184,1.91212,1.91103,1.91174,41000000.0
2008-01-09 00:00:00,1.91157,1.91177,1.91042,1.91139,40000000.0
2008-01-09 00:05:00,1.91119,1.91119,1.9105,1.9107,45000000.0
2008-01-09 00:10:00,1.91111,1.9113,1.9103,1.91052,42000000.0
2008-01-09 00:15:00,1.91029,1.91197,1.90999,1.91189,43000000.0
2008-01-09 00:20:00,1.9114,1.9114,1.91064,1.91064,41000000.0
2008-01-09 00:25:00,1.91085,1.91102,1.90989,1.90989,39000000.0
2008-01-09 00:30:00,1.90979,1.91089,1.9097,1.91058,42000000.0
2008-01-09 00:35:00,1.91049,1.91085,1.90991,1.91045,42000000.0
2008-01-09 00:40:00,1.91066,1.91097,1.90882,1.90965,43000000.0
2008-01-09 00:45:00,1.90959,1.91123,1.90947,1.91109,46000000.0
2008-01-09 00:50:00,1.91114,1.91119,1.91053,1.91067,41000000.0
2008-01-09 00:55:00,1.91041,1.9105,1.9101,1.91018,37000000.0
2008-01-09 01:00:00,1.91041,1.91085,1.91027,1.91084,42000000.0
2008-01-09 01:05:00,1.91111,1.9115,1.91083,1.9109,37000000.0
2008-01-09 01:10:00,1.911,1.911,1.90996,1.90996,48000000.0
2008-01-09 01:15:00,1.91014,1.9109,1.91007,1.91041,38000000.0
2008-01-09 01:20:00,1.91052,1.9109,1.91045,1.91071,38000000.0
2008-01-09 01:25:00,1.91073,1.91141,1.91073,1.91108,40000000.0
2008-01-09 01:30:00,1.91102,1.91102,1.91035,1.91056,41000000.0
2008-01-09 01:35:00,1.91082,1.91195,1.91057,1.91195,42000000.0
2008-01-09 01:40:00,1.91211,1.91226,1.91071,1.91156,48000000.0
2008-01-09 01:45:00,1.9112,1.91233,1.91107,1.91233,37000000.0
2008-01-09 01:50:00,1.91233,1.91233,1.91089,1.91102,43000000.0
2008-01-09 01:55:00,1.91105,1.91246,1.90942,1.91246,43000000.0
2008-01-09 02:00:00,1.91246,1.91353,1.91213,1.91352,59000000.0
2008-01-09 02:05:00,1.9135,1.91368,1.91297,1.91319,55000000.0
2008-01-09 02:10:00,1.91325,1.91369,1.91305,1.91366,43000000.0
2008-01-09 02:15:00,1.91366,1.91403,1.91287,1.91309,40000000.0
2008-01-09 02:20:00,1.91346,1.91372,1.91277,1.91282,48000000.0
2008-01-09 02:25:00,1.91282,1.91299,1.91149,1.91149,71000000.0
2008-01-09 02:30:00,1.91168,1.91507,1.91034,1.91416,57000000.0
2008-01-09 02:35:00,1.91395,1.91504,1.913,1.91422,42000000.0
2008-01-09 02:40:00,1.91421,1.91554,1.9137,1.91412,46000000.0
2008-01-09 02:45:00,1.91416,1.91448,1.91306,1.9133,47000000.0
2008-01-09 02:50:00,1.91313,1.91313,1.9112,1.9112,43000000.0
2008-01-09 02:55:00,1.91124,1.91196,1.91029,1.91067,54000000.0
2008-01-09 03:00:00,1.91128,1.91225,1.91128,1.91225,43000000.0
2008-01-09 03:05:00,1.91231,1.91247,1.91056,1.91073,46000000.0
2008-01-09 03:10:00,1.91082,1.91364,1.91082,1.91342,51000000.0
2008-01-09 03:15:00,1.91329,1.91329,1.91218,1.91246,39000000.0
2008-01-09 03:20:00,1.91257,1.91435,1.91234,1.91387,38000000.0
2008-01-09 03:25:00,1.91338,1.91427,1.91251,1.91341,53000000.0
2008-01-09 03:30:00,1.91365,1.91392,1.91201,1.91201,46000000.0
2008-01-09 03:35:00,1.91202,1.9133,1.91171,1.91171,36000000.0
2008-01-09 03:40:00,1.91175,1.91362,1.91175,1.9128,42000000.0
2008-01-09 03:45:00,1.91285,1.91302,1.91175,1.91184,58000000.0
2008-01-09 03:50:00,1.91185,1.91261,1.91185,1.91246,43000000.0
2008-01-09 03:55:00,1.91193,1.91278,1.91176,1.91272,46000000.0
2008-01-09 04:00:00,1.9124,1.91295,1.91201,1.91253,72000000.0
2008-01-09 04:05:00,1.91276,1.91345,1.91225,1.91311,42000000.0
2008-01-09 04:10:00,1.91348,1.91383,1.9126,1.91305,43000000.0
2008-01-09 04:15:00,1.91323,1.91449,1.91303,1.91347,64000000.0
2008-01-09 04:20:00,1.91353,1.91459,1.91274,1.91459,48000000.0
2008-01-09 04:25:00,1.91441,1.91478,1.91376,1.91436,56000000.0
2008-01-09 04:30:00,1.91434,1.91492,1.91428,1.91484,56000000.0
2008-01-09 04:35:00,1.91497,1.91518,1.91436,1.91465,38000000.0
2008-01-09 04:40:00,1.91494,1.91494,1.9139,1.91404,46000000.0
2008-01-09 04:45:00,1.91435,1.91497,1.91396,1.91426,40000000.0
2008-01-09 04:50:00,1.91395,1.91564,1.91395,1.91533,49000000.0
2008-01-09 04:55:00,1.91545,1.91568,1.91404,1.91415,46000000.0
2008-01-09 05:00:00,1.91417,1.91549,1.91407,1.91549,40000000.0
2008-01-09 05:05:00,1.91578,1.91602,1.91496,1.91523,51000000.0
2008-01-09 05:10:00,1.91535,1.91576,1.91476,1.91576,60000000.0
2008-01-09 05:15:00,1.91588,1.91641,1.91496,1.9157,53000000.0
2008-01-09 05:20:00,1.91538,1.91547,1.91471,1.91494,88000000.0
2008-01-09 05:25:00,1.91493,1.91579,1.91488,1.91539,125000000.0
2008-01-09 05:30:00,1.91509,1.91559,1.91473,1.9148,43000000.0
2008-01-09 05:35:00,1.91485,1.91496,1.9142,1.91448,54000000.0
2008-01-09 05:40:00,1.91442,1.91483,1.91442,1.91457,51000000.0
2008-01-09 05:45:00,1.91434,1.915,1.91434,1.915,57000000.0
2008-01-09 05:50:00,1.91502,1.91554,1.91492,1.91554,82000000.0
2008-01-09 05:55:00,1.91552,1.91593,1.91496,1.91584,86000000.0
2008-01-09 06:00:00,1.91606,1.91691,1.91591,1.91644,72000000.0
2008-01-09 06:05:00,1.91614,1.91622,1.91531,1.91539,45000000.0
2008-01-09 06:10:00,1.91506,1.91607,1.91506,1.91589,47000000.0
2008-01-09 06:15:00,1.9161,1.91612,1.91536,1.91609,61000000.0
2008-01-09 06:20:00,1.91603,1.91612,1.91538,1.91558,77000000.0
2008-01-09 06:25:00,1.91559,1.91559,1.91443,1.91454,41000000.0
2008-01-09 06:30:00,1.9147,1.9152,1.9147,1.91492,88000000.0
2008-01-09 06:35:00,1.91505,1.91635,1.9148,1.91572,45000000.0
2008-01-09 06:40:00,1.91575,1.91613,1.91528,1.91613,42000000.0
2008-01-09 06:45:00,1.91596,1.91611,1.91407,1.91553,39000000.0
2008-01-09 06:50:00,1.9152,1.91536,1.91444,1.91447,46000000.0
2008-01-09 06:55:00,1.91468,1.91479,1.91416,1.91431,55000000.0
2008-01-09 07:00:00,1.91435,1.91459,1.91349,1.91395,56000000.0
2008-01-09 07:05:00,1.91414,1.91429,1.91295,1.91295,58000000.0
2008-01-09 07:10:00,1.91334,1.91427,1.91334,1.91344,61000000.0
2008-01-09 07:15:00,1.91358,1.91424,1.91355,1.9141,49000000.0
2008-01-09 07:20:00,1.91371,1.91398,1.91339,1.91353,60000000.0
2008-01-09 07:25:00,1.91374,1.91393,1.91289,1.91291,106000000.0
2008-01-09 07:30:00,1.91274,1.91302,1.91208,1.91208,76000000.0
2008-01-09 07:35:00,1.91217,1.91289,1.91199,1.91203,56000000.0
2008-01-09 07:40:00,1.91183,1.91241,1.91161,1.91241,67000000.0
2008-01-09 07:45:00,1.91192,1.91294,1.91162,1.91277,65000000.0
2008-01-09 07:50:00,1.91245,1.913,1.91202,1.91202,97000000.0
2008-01-09 07:55:00,1.91237,1.91258,1.91143,1.91143,101000000.0
2008-01-09 08:00:00,1.91149,1.91376,1.91149,1.91376,106000000.0
2008-01-09 08:05:00,1.91393,1.9149,1.91393,1.91436,93000000.0
2008-01-09 08:10:00,1.91419,1.91423,1.91207,1.91231,118000000.0
2008-01-09 08:15:00,1.91241,1.91427,1.91241,1.91402,94000000.0
2008-01-09 08:20:00,1.914,1.91411,1.91308,1.91308,91000000.0
2008-01-09 08:25:00,1.91306,1.91338,1.91237,1.91295,154000000.0
2008-01-09 08:30:00,1.91306,1.91332,1.91288,1.91332,216000000.0
2008-01-09 08:35:00,1.91319,1.91332,1.91268,1.91278,120000000.0
2008-01-09 08:40:00,1.91327,1.91396,1.9128,1.91396,123000000.0
2008-01-09 08:45:00,1.91406,1.91498,1.91396,1.91487,148000000.0
2008-01-09 08:50:00,1.91499,1.91536,1.9139,1.91419,232000000.0
2008-01-09 08:55:00,1.91448,1.91481,1.91405,1.91428,129000000.0
2008-01-09 09:00:00,1.91451,1.91475,1.91209,1.91258,98000000.0
2008-01-09 09:05:00,1.91255,1.91322,1.91209,1.9126,129000000.0
2008-01-09 09:10:00,1.9124,1.91329,1.91198,1.91329,216000000.0
2008-01-09 09:15:00,1.91351,1.91379,1.91283,1.91292,232000000.0
2008-01-09 09:20:00,1.913,1.91354,1.91281,1.91309,273000000.0
2008-01-09 09:25:00,1.91313,1.9147,1.91288,1.91444,194000000.0
2008-01-09 09:30:00,1.91434,1.91435,1.91311,1.91311,151000000.0
2008-01-09 09:35:00,1.9128,1.9139,1.91262,1.91319,228000000.0
2008-01-09 09:40:00,1.91318,1.91343,1.91129,1.9121,226000000.0
2008-01-09 09:45:00,1.91233,1.91263,1.91123,1.91135,136000000.0
2008-01-09 09:50:00,1.91127,1.91141,1.90964,1.90997,196000000.0
2008-01-09 09:55:00,1.90986,1.9106,1.90986,1.91006,190000000.0
2008-01-09 10:00:00,1.91005,1.9104,1.9099,1.91032,196000000.0
2008-01-09 10:05:00,1.91019,1.91084,1.90968,1.91034,232000000.0
2008-01-09 10:10:00,1.91003,1.91034,1.90933,1.90943,303000000.0
2008-01-09 10:15:00,1.90984,1.90988,1.90784,1.90874,225000000.0
2008-01-09 10:20:00,1.90877,1.91003,1.90805,1.90898,233000000.0
2008-01-09 10:25:00,1.90892,1.90916,1.90818,1.90909,301000000.0
2008-01-09 10:30:00,1.90948,1.90986,1.90916,1.90986,157000000.0
2008-01-09 10:35:00,1.90956,1.91044,1.90923,1.91012,140000000.0
2008-01-09 10:40:00,1.91019,1.91093,1.91008,1.91062,139000000.0
2008-01-09 10:45:00,1.91084,1.91106,1.90899,1.90949,165000000.0
2008-01-09 10:50:00,1.90959,1.90996,1.90814,1.90831,206000000.0
2008-01-09 10:55:00,1.90785,1.90853,1.90749,1.90784,176000000.0
2008-01-09 11:00:00,1.90791,1.90793,1.90581,1.90666,178000000.0
2008-01-09 11:05:00,1.90708,1.90708,1.90609,1.90616,142000000.0
2008-01-09 11:10:00,1.90617,1.90645,1.9056,1.9056,236000000.0
2008-01-09 11:15:00,1.90575,1.90662,1.9055,1.90662,218000000.0
2008-01-09 11:20:00,1.90656,1.90672,1.90584,1.90608,229000000.0
2008-01-09 11:25:00,1.90615,1.90657,1.90611,1.90622,183000000.0
2008-01-09 11:30:00,1.90612,1.90634,1.90567,1.90588,173000000.0
2008-01-09 11:35:00,1.90576,1.90623,1.90553,1.90609,231000000.0
2008-01-09 11:40:00,1.90622,1.90673,1.90622,1.9067,185000000.0
2008-01-09 11:45:00,1.90675,1.90727,1.90665,1.9069,169000000.0
2008-01-09 11:50:00,1.90692,1.90787,1.90692,1.90771,188000000.0
2008-01-09 11:55:00,1.90784,1.90935,1.90754,1.90901,200000000.0
2008-01-09 12:00:00,1.90903,1.90903,1.90793,1.90833,150000000.0
2008-01-09 12:05:00,1.90858,1.90899,1.90814,1.90899,112000000.0
2008-01-09 12:10:00,1.90903,1.90909,1.90845,1.90904,149000000.0
2008-01-09 12:15:00,1.90912,1.90916,1.90836,1.90837,180000000.0
2008-01-09 12:20:00,1.90814,1.90814,1.9069,1.90771,178000000.0
2008-01-09 12:25:00,1.90771,1.90986,1.90704,1.90704,208000000.0
2008-01-09 12:30:00,1.90689,1.9097,1.90689,1.90762,188000000.0
2008-01-09 12:35:00,1.90651,1.90651,1.9048,1.9048,110000000.0
2008-01-09 12:40:00,1.90489,1.90659,1.90483,1.90659,82000000.0
2008-01-09 12:45:00,1.90677,1.90677,1.90601,1.90645,160000000.0
2008-01-09 12:50:00,1.90679,1.90679,1.90615,1.90617,129000000.0
2008-01-09 12:55:00,1.90586,1.90619,1.90492,1.90619,131000000.0
2008-01-09 13:00:00,1.90636,1.90642,1.90487,1.9053,91000000.0
2008-01-09 13:05:00,1.90497,1.9058,1.90456,1.90479,126000000.0
2008-01-09 13:10:00,1.90487,1.905,1.90433,1.90469,104000000.0
2008-01-09 13:15:00,1.90489,1.90504,1.90446,1.90446,141000000.0
2008-01-09 13:20:00,1.90429,1.90429,1.90349,1.90399,165000000.0
2008-01-09 13:25:00,1.90401,1.90446,1.90363,1.90434,128000000.0
2008-01-09 13:30:00,1.9041,1.90421,1.90273,1.90275,118000000.0
2008-01-09 13:35:00,1.90268,1.90268,1.90227,1.90239,143000000.0
2008-01-09 13:40:00,1.90249,1.90254,1.90064,1.901,145000000.0
2008-01-09 13:45:00,1.9009,1.90097,1.89893,1.89986,101000000.0
2008-01-09 13:50:00,1.90014,1.90014,1.89959,1.89998,144000000.0
2008-01-09 13:55:00,1.90003,1.90158,1.89979,1.90135,144000000.0
2008-01-09 14:00:00,1.90118,1.9018,1.90101,1.90145,124000000.0
2008-01-09 14:05:00,1.90106,1.90256,1.90036,1.90256,128000000.0
2008-01-09 14:10:00,1.90216,1.90237,1.90142,1.90142,104000000.0
2008-01-09 14:15:00,1.90168,1.90211,1.90141,1.90159,86000000.0
2008-01-09 14:20:00,1.90154,1.90154,1.90083,1.90123,84000000.0
2008-01-09 14:25:00,1.90127,1.90165,1.89763,1.89783,75000000.0
2008-01-09 14:30:00,1.89815,1.89866,1.89735,1.89849,67000000.0
2008-01-09 14:35:00,1.89857,1.89919,1.89846,1.89871,41000000.0
2008-01-09 14:40:00,1.8985,1.89946,1.89806,1.89946,43000000.0
2008-01-09 14:45:00,1.89954,1.89965,1.89871,1.89871,41000000.0
2008-01-09 14:50:00,1.89843,1.89915,1.8981,1.89849,39000000.0
2008-01-09 14:55:00,1.89832,1.89966,1.898,1.89966,38000000.0
2008-01-09 15:00:00,1.89977,1.89977,1.89807,1.89905,37000000.0
2008-01-09 15:05:00,1.89868,1.89872,1.89774,1.89872,41000000.0
2008-01-09 15:10:00,1.8982,1.89822,1.89721,1.8974,47000000.0
2008-01-09 15:15:00,1.89722,1.89874,1.89722,1.89839,41000000.0
2008-01-09 15:20:00,1.89823,1.89996,1.89823,1.89982,42000000.0
2008-01-09 15:25:00,1.89998,1.90039,1.89972,1.90006,39000000.0
2008-01-09 15:30:00,1.90016,1.9006,1.8996,1.9006,45000000.0
2008-01-09 15:35:00,1.90038,1.90038,1.89723,1.89925,39000000.0
2008-01-09 15:40:00,1.89936,1.89942,1.89863,1.89893,44000000.0
2008-01-09 15:45:00,1.89856,1.89887,1.89793,1.89887,40000000.0
2008-01-09 15:50:00,1.89906,1.89961,1.89887,1.89892,42000000.0
2008-01-09 15:55:00,1.89902,1.90033,1.89902,1.90033,43000000.0
2008-01-09 16:00:00,1.90038,1.90207,1.90027,1.90101,43000000.0
2008-01-09 16:05:00,1.90095,1.9015,1.90014,1.9015,44000000.0
2008-01-09 16:10:00,1.90165,1.90176,1.89954,1.89988,44000000.0
2008-01-09 16:15:00,1.90007,1.90008,1.89869,1.89895,47000000.0
2008-01-09 16:20:00,1.89884,1.89901,1.89831,1.89835,44000000.0
2008-01-09 16:25:00,1.89834,1.89852,1.8979,1.89826,43000000.0
2008-01-09 16:30:00,1.89832,1.89863,1.89791,1.89837,42000000.0
2008-01-09 16:35:00,1.89831,1.89874,1.89767,1.89767,38000000.0
2008-01-09 16:40:00,1.89756,1.89756,1.89632,1.89668,42000000.0
2008-01-09 16:45:00,1.89654,1.89864,1.89647,1.89697,47000000.0
2008-01-09 16:50:00,1.89693,1.89861,1.89693,1.89787,39000000.0
2008-01-09 16:55:00,1.89822,1.89941,1.8972,1.89753,44000000.0
2008-01-09 17:00:00,1.89731,1.89883,1.89683,1.89844,40000000.0
2008-01-09 17:05:00,1.89857,1.89904,1.8979,1.89807,44000000.0
2008-01-09 17:10:00,1.89798,1.89798,1.89677,1.89712,40000000.0
2008-01-09 17:15:00,1.8969,1.89756,1.8967,1.89716,40000000.0
2008-01-09 17:20:00,1.89735,1.89825,1.89713,1.89787,41000000.0
2008-01-09 17:25:00,1.89765,1.8981,1.89666,1.89756,38000000.0
2008-01-09 17:30:00,1.89779,1.89845,1.8972,1.89747,45000000.0
2008-01-09 17:35:00,1.89773,1.89821,1.89746,1.89768,36000000.0
2008-01-09 17:40:00,1.89787,1.89793,1.89725,1.89767,45000000.0
2008-01-09 17:45:00,1.89776,1.89785,1.89633,1.8965,37000000.0
2008-01-09 17:50:00,1.89635,1.8973,1.89635,1.89699,39000000.0
2008-01-09 17:55:00,1.89709,1.89878,1.8969,1.89878,44000000.0
2008-01-09 18:00:00,1.89893,1.89973,1.89865,1.89969,44000000.0
2008-01-09 18:05:00,1.89958,1.89996,1.89941,1.89996,44000000.0
2008-01-09 18:10:00,1.90031,1.90058,1.89908,1.89933,45000000.0
2008-01-09 18:15:00,1.89882,1.90093,1.89882,1.90087,46000000.0
2008-01-09 18:20:00,1.90116,1.90124,1.8989,1.89974,47000000.0
2008-01-09 18:25:00,1.89951,1.90068,1.89934,1.90048,36000000.0
2008-01-09 18:30:00,1.90035,1.90085,1.89992,1.90004,46000000.0
2008-01-09 18:35:00,1.90023,1.90059,1.89979,1.89979,38000000.0
2008-01-09 18:40:00,1.89981,1.90036,1.8997,1.89987,41000000.0
2008-01-09 18:45:00,1.90021,1.90058,1.89946,1.90052,44000000.0
2008-01-09 18:50:00,1.9006,1.90128,1.90049,1.90101,44000000.0
2008-01-09 18:55:00,1.90142,1.90159,1.90055,1.90055,41000000.0
2008-01-09 19:00:00,1.90012,1.90102,1.89992,1.90102,37000000.0
2008-01-09 19:05:00,1.90109,1.90109,1.89972,1.89997,40000000.0
2008-01-09 19:10:00,1.89963,1.89963,1.89787,1.8993,44000000.0
2008-01-09 19:15:00,1.89939,1.89993,1.89867,1.89912,47000000.0
2008-01-09 19:20:00,1.89923,1.90003,1.89898,1.89936,47000000.0
2008-01-09 19:25:00,1.89941,1.90048,1.89941,1.89973,41000000.0
2008-01-09 19:30:00,1.89948,1.89992,1.89915,1.89971,42000000.0
2008-01-09 19:35:00,1.89946,1.89978,1.89912,1.89912,38000000.0
2008-01-09 19:40:00,1.89918,1.89995,1.89899,1.89989,42000000.0
2008-01-09 19:45:00,1.90038,1.90089,1.89997,1.90029,40000000.0
2008-01-09 19:50:00,1.90039,1.90065,1.89949,1.89962,36000000.0
2008-01-09 19:55:00,1.89946,1.90063,1.89928,1.89994,41000000.0
2008-01-09 20:00:00,1.90013,1.90013,1.89885,1.89897,39000000.0
2008-01-09 20:05:00,1.8989,1.90001,1.8989,1.89962,45000000.0
2008-01-09 20:10:00,1.89991,1.90016,1.89979,1.90014,40000000.0
2008-01-09 20:15:00,1.89961,1.9011,1.89947,1.9011,42000000.0
2008-01-09 20:20:00,1.90115,1.90127,1.89996,1.89996,40000000.0
2008-01-09 20:25:00,1.89981,1.90144,1.89981,1.9006,43000000.0
2008-01-09 20:30:00,1.90068,1.9012,1.90044,1.90104,37000000.0
2008-01-09 20:35:00,1.90081,1.90139,1.89987,1.90013,46000000.0
2008-01-09 20:40:00,1.90008,1.90072,1.89991,1.90019,45000000.0
2008-01-09 20:45:00,1.90026,1.9009,1.89987,1.90062,39000000.0
2008-01-09 20:50:00,1.90065,1.90123,1.90019,1.90073,50000000.0
2008-01-09 20:55:00,1.90078,1.90122,1.90052,1.90058,38000000.0
2008-01-09 21:00:00,1.90086,1.90175,1.90074,1.90137,36000000.0
2008-01-09 21:05:00,1.90128,1.90228,1.90128,1.90201,43000000.0
2008-01-09 21:10:00,1.90188,1.90198,1.90024,1.90144,41000000.0
2008-01-09 21:15:00,1.90168,1.90173,1.90065,1.90081,42000000.0
2008-01-09 21:20:00,1.90096,1.90099,1.89904,1.89937,49000000.0
2008-01-09 21:25:00,1.89945,1.9008,1.89917,1.90033,36000000.0
2008-01-09 21:30:00,1.90011,1.90039,1.89836,1.90007,45000000.0
2008-01-09 21:35:00,1.89986,1.90059,1.89963,1.90026,44000000.0
2008-01-09 21:40:00,1.9003,1.90083,1.90018,1.9005,40000000.0
2008-01-09 21:45:00,1.90024,1.90091,1.90018,1.90085,42000000.0
2008-01-09 21:50:00,1.90085,1.90086,1.89909,1.90016,36000000.0
2008-01-09 21:55:00,1.90018,1.90107,1.90005,1.90077,37000000.0
2008-01-09 22:00:00,1.90073,1.9009,1.89987,1.89991,42000000.0
2008-01-09 22:05:00,1.9001,1.9001,1.89798,1.89798,42000000.0
2008-01-09 22:10:00,1.89826,1.89874,1.89763,1.89776,41000000.0
2008-01-09 22:15:00,1.89784,1.89789,1.8972,1.89765,39000000.0
2008-01-09 22:20:00,1.89716,1.89716,1.89632,1.89689,39000000.0
2008-01-09 22:25:00,1.897,1.89797,1.89628,1.89785,43000000.0
2008-01-09 22:30:00,1.89785,1.89914,1.89782,1.89914,38000000.0
2008-01-09 22:35:00,1.89911,1.8995,1.89874,1.89899,43000000.0
2008-01-09 22:40:00,1.89917,1.89928,1.89767,1.89767,41000000.0
2008-01-09 22:45:00,1.89772,1.89875,1.89761,1.89856,41000000.0
2008-01-09 22:50:00,1.89866,1.89925,1.89849,1.89901,40000000.0
2008-01-09 22:55:00,1.89926,1.89926,1.89821,1.89846,35000000.0
2008-01-09 23:00:00,1.89858,1.89876,1.89693,1.89744,39000000.0
2008-01-09 23:05:00,1.89717,1.89727,1.89649,1.89713,43000000.0
2008-01-09 23:10:00,1.89738,1.89738,1.89657,1.89709,43000000.0
2008-01-09 23:15:00,1.8971,1.8984,1.89709,1.89752,42000000.0
2008-01-09 23:20:00,1.8977,1.89791,1.89729,1.89738,44000000.0
2008-01-09 23:25:00,1.89738,1.89778,1.89706,1.89721,43000000.0
2008-01-09 23:30:00,1.89724,1.89724,1.8964,1.8964,41000000.0
2008-01-09 23:35:00,1.89621,1.89676,1.89605,1.89669,43000000.0
2008-01-09 23:40:00,1.89682,1.89718,1.89674,1.89718,34000000.0
2008-01-09 23:45:00,1.89754,1.89764,1.89607,1.89633,40000000.0
2008-01-09 23:50:00,1.89648,1.89809,1.89568,1.89704,43000000.0
2008-01-09 23:55:00,1.8967,1.89724,1.89555,1.89577,41000000.0
2008-01-10 00:00:00,1.89578,1.89594,1.89468,1.89562,40000000.0
2008-01-10 00:05:00,1.89572,1.89616,1.89477,1.89557,45000000.0
2008-01-10 00:10:00,1.89575,1.89586,1.89378,1.89448,42000000.0
2008-01-10 00:15:00,1.89462,1.89526,1.89423,1.89477,43000000.0
2008-01-10 00:20:00,1.89472,1.89498,1.8942,1.8942,41000000.0
2008-01-10 00:25:00,1.89452,1.89487,1.89432,1.89452,39000000.0
2008-01-10 00:30:00,1.8944,1.8951,1.89425,1.89446,42000000.0
2008-01-10 00:35:00,1.89437,1.89449,1.89383,1.89426,42000000.0
2008-01-10 00:40:00,1.89422,1.89504,1.89419,1.89465,43000000.0
2008-01-10 00:45:00,1.89446,1.89467,1.89292,1.89331,46000000.0
2008-01-10 00:50:00,1.89313,1.89313,1.89203,1.8923,41000000.0
2008-01-10 00:55:00,1.8913,1.8924,1.89127,1.89211,37000000.0
2008-01-10 01:00:00,1.89231,1.89333,1.89191,1.89328,42000000.0
2008-01-10 01:05:00,1.89366,1.89431,1.89308,1.89317,37000000.0
2008-01-10 01:10:00,1.89333,1.8942,1.89329,1.89399,48000000.0
2008-01-10 01:15:00,1.89404,1.8946,1.89337,1.89391,38000000.0
2008-01-10 01:20:00,1.89416,1.89458,1.89325,1.89364,38000000.0
2008-01-10 01:25:00,1.89406,1.89479,1.89402,1.89444,40000000.0
2008-01-10 01:30:00,1.89439,1.89448,1.8938,1.8938,41000000.0
2008-01-10 01:35:00,1.89353,1.89507,1.89353,1.89465,42000000.0
2008-01-10 01:40:00,1.89473,1.89504,1.89403,1.89403,48000000.0
2008-01-10 01:45:00,1.89431,1.8952,1.89413,1.89506,37000000.0
2008-01-10 01:50:00,1.89497,1.89519,1.89345,1.89345,43000000.0
2008-01-10 01:55:00,1.8934,1.89412,1.89198,1.89392,43000000.0
2008-01-10 02:00:00,1.89387,1.89393,1.89256,1.89359,59000000.0
2008-01-10 02:05:00,1.89372,1.8938,1.89342,1.89366,55000000.0
2008-01-10 02:10:00,1.89382,1.89431,1.89358,1.89358,43000000.0
2008-01-10 02:15:00,1.89367,1.89377,1.89283,1.89342,40000000.0
2008-01-10 02:20:00,1.89339,1.89417,1.89255,1.89407,48000000.0
2008-01-10 02:25:00,1.89445,1.89449,1.89367,1.89388,71000000.0
2008-01-10 02:30:00,1.89387,1.89455,1.89345,1.89357,57000000.0
2008-01-10 02:35:00,1.89349,1.89462,1.89349,1.894,42000000.0
2008-01-10 02:40:00,1.89389,1.89398,1.89274,1.89274,46000000.0
2008-01-10 02:45:00,1.89257,1.89532,1.89257,1.89432,47000000.0
2008-01-10 02:50:00,1.89451,1.8951,1.89408,1.89468,43000000.0
2008-01-10 02:55:00,1.89465,1.89499,1.89416,1.89447,54000000.0
2008-01-10 03:00:00,1.89491,1.89569,1.89476,1.89565,43000000.0
2008-01-10 03:05:00,1.89551,1.89584,1.89479,1.8948,46000000.0
2008-01-10 03:10:00,1.8945,1.89508,1.89421,1.89469,51000000.0
2008-01-10 03:15:00,1.8947,1.8954,1.89446,1.89507,43000000.0
2008-01-10 03:20:00,1.89515,1.89634,1.894,1.89613,38000000.0
2008-01-10 03:25:00,1.89622,1.89622,1.89532,1.89541,53000000.0
2008-01-10 03:30:00,1.89481,1.89503,1.89422,1.89503,46000000.0
2008-01-10 03:35:00,1.89506,1.89549,1.89412,1.89541,36000000.0
2008-01-10 03:40:00,1.89562,1.89609,1.89554,1.89578,42000000.0
2008-01-10 03:45:00,1.89593,1.8963,1.8952,1.8952,58000000.0
2008-01-10 03:50:00,1.89539,1.89616,1.89507,1.89616,43000000.0
2008-01-10 03:55:00,1.89559,1.89618,1.89515,1.89612,46000000.0
2008-01-10 04:00:00,1.89611,1.89611,1.89487,1.89487,72000000.0
2008-01-10 04:05:00,1.89491,1.89525,1.89468,1.89515,42000000.0
2008-01-10 04:10:00,1.89519,1.89557,1.89491,1.89557,43000000.0
2008-01-10 04:15:00,1.89589,1.89618,1.89581,1.89617,64000000.0
2008-01-10 04:20:00,1.89633,1.89647,1.89583,1.89596,48000000.0
2008-01-10 04:25:00,1.89596,1.89646,1.89543,1.89638,56000000.0
2008-01-10 04:30:00,1.89647,1.89647,1.896,1.896,56000000.0
2008-01-10 04:35:00,1.89591,1.89614,1.89573,1.89607,38000000.0
2008-01-10 04:40:00,1.89628,1.89689,1.89604,1.89689,46000000.0
2008-01-10 04:45:00,1.89677,1.8968,1.89633,1.89667,40000000.0
2008-01-10 04:50:00,1.89661,1.89682,1.89636,1.89653,49000000.0
2008-01-10 04:55:00,1.89657,1.8968,1.896,1.89658,51000000.0
2008-01-10 05:00:00,1.89654,1.89654,1.89555,1.89607,40000000.0
2008-01-10 05:05:00,1.89634,1.89654,1.89608,1.89608,51000000.0
2008-01-10 05:10:00,1.89631,1.89634,1.8956,1.89562,60000000.0
2008-01-10 05:15:00,1.89573,1.89595,1.8955,1.89566,53000000.0
2008-01-10 05:20:00,1.89561,1.89664,1.8956,1.89662,88000000.0
2008-01-10 05:25:00,1.89638,1.89645,1.89591,1.89635,125000000.0
2008-01-10 05:30:00,1.8963,1.89632,1.89579,1.89632,43000000.0
2008-01-10 05:35:00,1.89614,1.89629,1.89557,1.89603,54000000.0
2008-01-10 05:40:00,1.89608,1.89623,1.8953,1.8953,51000000.0
2008-01-10 05:45:00,1.89514,1.89586,1.89514,1.89586,57000000.0
2008-01-10 05:50:00,1.89557,1.896,1.89534,1.89581,82000000.0
2008-01-10 05:55:00,1.89553,1.89575,1.89535,1.89557,86000000.0
2008-01-10 06:00:00,1.89559,1.89583,1.89524,1.89542,72000000.0
2008-01-10 06:05:00,1.8951,1.89555,1.8951,1.89522,45000000.0
2008-01-10 06:10:00,1.895,1.89569,1.8944,1.89499,47000000.0
2008-01-10 06:15:00,1.89505,1.89577,1.89496,1.89516,61000000.0
2008-01-10 06:20:00,1.89523,1.89559,1.89488,1.89547,77000000.0
2008-01-10 06:25:00,1.89544,1.89562,1.89498,1.89505,41000000.0
2008-01-10 06:30:00,1.89509,1.8952,1.89471,1.89496,88000000.0
2008-01-10 06:35:00,1.89492,1.8965,1.89473,1.89626,45000000.0
2008-01-10 06:40:00,1.89636,1.89643,1.89589,1.89593,42000000.0
2008-01-10 06:45:00,1.89595,1.89597,1.8932,1.89512,39000000.0
2008-01-10 06:50:00,1.89487,1.89516,1.89466,1.89499,46000000.0
2008-01-10 06:55:00,1.89513,1.89553,1.89471,1.89471,55000000.0
2008-01-10 07:00:00,1.89472,1.89566,1.89459,1.89537,56000000.0
2008-01-10 07:05:00,1.89542,1.8962,1.89497,1.89619,58000000.0
2008-01-10 07:10:00,1.89614,1.89732,1.89601,1.89677,61000000.0
2008-01-10 07:15:00,1.89704,1.89711,1.89648,1.89659,49000000.0
2008-01-10 07:20:00,1.89652,1.89674,1.89637,1.89674,60000000.0
2008-01-10 07:25:00,1.89679,1.89704,1.8964,1.89676,106000000.0
2008-01-10 07:30:00,1.89656,1.89656,1.89572,1.89621,76000000.0
2008-01-10 07:35:00,1.89634,1.89692,1.8963,1.89663,56000000.0
2008-01-10 07:40:00,1.89672,1.89686,1.8962,1.89631,71000000.0
2008-01-10 07:45:00,1.89623,1.89712,1.89593,1.89698,65000000.0
2008-01-10 07:50:00,1.897,1.89729,1.89644,1.89682,97000000.0
2008-01-10 07:55:00,1.89685,1.89749,1.89685,1.89732,101000000.0
2008-01-10 08:00:00,1.8971,1.89929,1.89706,1.89865,106000000.0
2008-01-10 08:05:00,1.89769,1.8985,1.89752,1.89775,93000000.0
2008-01-10 08:10:00,1.89779,1.89794,1.89743,1.89774,118000000.0
2008-01-10 08:15:00,1.8978,1.89844,1.89754,1.89769,94000000.0
2008-01-10 08:20:00,1.8977,1.89789,1.89729,1.89772,91000000.0
2008-01-10 08:25:00,1.89777,1.89852,1.89756,1.89826,154000000.0
2008-01-10 08:30:00,1.89808,1.89808,1.89642,1.89642,216000000.0
2008-01-10 08:35:00,1.89677,1.89782,1.89677,1.89742,120000000.0
2008-01-10 08:40:00,1.8972,1.89756,1.89663,1.89671,123000000.0
2008-01-10 08:45:00,1.89677,1.89677,1.89554,1.89662,148000000.0
2008-01-10 08:50:00,1.89678,1.89693,1.89632,1.89675,232000000.0
2008-01-10 08:55:00,1.89654,1.89674,1.89586,1.89608,129000000.0
2008-01-10 09:00:00,1.89626,1.89637,1.895,1.89537,98000000.0
2008-01-10 09:05:00,1.89544,1.89682,1.89544,1.89682,129000000.0
2008-01-10 09:10:00,1.89752,1.8978,1.8969,1.89721,216000000.0
2008-01-10 09:15:00,1.89686,1.89702,1.89549,1.89564,232000000.0
2008-01-10 09:20:00,1.89576,1.8969,1.89576,1.89648,273000000.0
2008-01-10 09:25:00,1.89623,1.89632,1.89575,1.89605,194000000.0
2008-01-10 09:30:00,1.8961,1.89699,1.89594,1.89656,151000000.0
2008-01-10 09:35:00,1.89647,1.89682,1.89627,1.89675,228000000.0
2008-01-10 09:40:00,1.89683,1.89701,1.89596,1.89628,226000000.0
2008-01-10 09:45:00,1.89602,1.89602,1.89489,1.89505,136000000.0
2008-01-10 09:50:00,1.89498,1.89544,1.89383,1.89433,196000000.0
2008-01-10 09:55:00,1.89455,1.89477,1.89432,1.89459,190000000.0
2008-01-10 10:00:00,1.89473,1.89484,1.89356,1.89374,196000000.0
2008-01-10 10:05:00,1.89385,1.89394,1.89272,1.89287,232000000.0
2008-01-10 10:10:00,1.89287,1.894,1.89274,1.89304,303000000.0
2008-01-10 10:15:00,1.89318,1.89539,1.89318,1.89523,225000000.0
2008-01-10 10:20:00,1.89521,1.89605,1.89506,1.89597,233000000.0
2008-01-10 10:25:00,1.89588,1.89623,1.8955,1.8956,301000000.0
2008-01-10 10:30:00,1.89562,1.89659,1.89532,1.89636,157000000.0
2008-01-10 10:35:00,1.89564,1.89585,1.89462,1.8949,140000000.0
2008-01-10 10:40:00,1.89496,1.89543,1.89482,1.89491,139000000.0
2008-01-10 10:45:00,1.89487,1.89504,1.89457,1.89457,165000000.0
2008-01-10 10:50:00,1.89483,1.89504,1.89466,1.89492,206000000.0
2008-01-10 10:55:00,1.89481,1.89493,1.89327,1.89339,176000000.0
2008-01-10 11:00:00,1.89329,1.89351,1.8928,1.89338,178000000.0
2008-01-10 11:05:00,1.89345,1.89352,1.89314,1.89341,142000000.0
2008-01-10 11:10:00,1.89323,1.89334,1.89256,1.89316,236000000.0
2008-01-10 11:15:00,1.89323,1.89382,1.89132,1.89159,218000000.0
2008-01-10 11:20:00,1.8914,1.89158,1.89067,1.89067,229000000.0
2008-01-10 11:25:00,1.8907,1.89168,1.89064,1.8912,183000000.0
2008-01-10 11:30:00,1.89122,1.89151,1.88978,1.89055,173000000.0
2008-01-10 11:35:00,1.89077,1.89117,1.89014,1.89107,231000000.0
2008-01-10 11:40:00,1.8912,1.89186,1.89051,1.89066,185000000.0
2008-01-10 11:45:00,1.89048,1.89048,1.88822,1.88942,169000000.0
2008-01-10 11:50:00,1.88971,1.8909,1.88905,1.89074,188000000.0
2008-01-10 11:55:00,1.89115,1.89158,1.88981,1.89052,200000000.0
2008-01-10 12:00:00,1.89067,1.89106,1.88978,1.89081,150000000.0
2008-01-10 12:05:00,1.89066,1.89123,1.89,1.89085,112000000.0
2008-01-10 12:10:00,1.89109,1.89131,1.89071,1.89123,149000000.0
2008-01-10 12:15:00,1.89092,1.89112,1.89053,1.89054,180000000.0
2008-01-10 12:20:00,1.89072,1.89101,1.8901,1.8904,178000000.0
2008-01-10 12:25:00,1.89047,1.89154,1.88885,1.88885,208000000.0
2008-01-10 12:30:00,1.88853,1.89054,1.88851,1.89054,188000000.0
2008-01-10 12:35:00,1.89086,1.89109,1.88963,1.88963,110000000.0
2008-01-10 12:40:00,1.88962,1.89039,1.88957,1.89034,82000000.0
2008-01-10 12:45:00,1.89012,1.89012,1.88889,1.88903,160000000.0
2008-01-10 12:50:00,1.88909,1.88955,1.88817,1.88817,129000000.0
2008-01-10 12:55:00,1.88818,1.88998,1.88802,1.88987,131000000.0
2008-01-10 13:00:00,1.88993,1.8901,1.88923,1.88948,91000000.0
2008-01-10 13:05:00,1.88954,1.88987,1.8893,1.8898,126000000.0
2008-01-10 13:10:00,1.8897,1.89046,1.8891,1.89028,104000000.0
2008-01-10 13:15:00,1.89062,1.89097,1.8899,1.89008,141000000.0
2008-01-10 13:20:00,1.89019,1.89117,1.89019,1.89093,165000000.0
2008-01-10 13:25:00,1.89079,1.89247,1.89079,1.89247,128000000.0
2008-01-10 13:30:00,1.89248,1.89248,1.89087,1.89167,118000000.0
2008-01-10 13:35:00,1.89157,1.89204,1.89141,1.89169,143000000.0
2008-01-10 13:40:00,1.8918,1.89286,1.89169,1.89269,145000000.0
2008-01-10 13:45:00,1.89269,1.89319,1.89269,1.89271,101000000.0
2008-01-10 13:50:00,1.89273,1.89369,1.89254,1.89369,144000000.0
2008-01-10 13:55:00,1.8937,1.89384,1.89296,1.89367,144000000.0
2008-01-10 14:00:00,1.89362,1.89362,1.89221,1.89257,124000000.0
2008-01-10 14:05:00,1.8928,1.89327,1.89181,1.89262,128000000.0
2008-01-10 14:10:00,1.89213,1.89223,1.89071,1.89094,104000000.0
2008-01-10 14:15:00,1.891,1.89144,1.8905,1.89127,86000000.0
2008-01-10 14:20:00,1.89127,1.89202,1.8911,1.89167,84000000.0
2008-01-10 14:25:00,1.89159,1.89196,1.8909,1.8909,75000000.0
2008-01-10 14:30:00,1.89069,1.89074,1.89009,1.89063,67000000.0
2008-01-10 14:35:00,1.89056,1.89072,1.89019,1.89062,41000000.0
2008-01-10 14:40:00,1.89067,1.8908,1.889,1.88917,43000000.0
2008-01-10 14:45:00,1.88915,1.8912,1.88899,1.89107,41000000.0
2008-01-10 14:50:00,1.89074,1.89094,1.89023,1.8906,39000000.0
2008-01-10 14:55:00,1.89033,1.89103,1.89019,1.8906,38000000.0
2008-01-10 15:00:00,1.89069,1.89183,1.89069,1.89158,37000000.0
2008-01-10 15:05:00,1.89136,1.89268,1.89121,1.89211,41000000.0
2008-01-10 15:10:00,1.89196,1.89212,1.89094,1.89157,47000000.0
2008-01-10 15:15:00,1.89171,1.89217,1.89096,1.89096,41000000.0
2008-01-10 15:20:00,1.89111,1.8919,1.89093,1.8919,42000000.0
2008-01-10 15:25:00,1.89196,1.8921,1.89131,1.89184,39000000.0
2008-01-10 15:30:00,1.89166,1.89186,1.89086,1.8918,45000000.0
2008-01-10 15:35:00,1.8921,1.89532,1.89158,1.89333,39000000.0
2008-01-10 15:40:00,1.89342,1.89393,1.89189,1.8923,44000000.0
2008-01-10 15:45:00,1.89271,1.89279,1.8918,1.89226,40000000.0
2008-01-10 15:50:00,1.89257,1.89296,1.8919,1.89235,42000000.0
2008-01-10 15:55:00,1.89228,1.89228,1.8904,1.89161,43000000.0
2008-01-10 16:00:00,1.89221,1.8924,1.89166,1.89238,43000000.0
2008-01-10 16:05:00,1.89218,1.89262,1.89103,1.89251,44000000.0
2008-01-10 16:10:00,1.89189,1.89189,1.89078,1.89172,44000000.0
2008-01-10 16:15:00,1.89208,1.89259,1.89165,1.89165,47000000.0
2008-01-10 16:20:00,1.89171,1.89476,1.89171,1.89476,44000000.0
2008-01-10 16:25:00,1.89546,1.89546,1.89383,1.89425,43000000.0
2008-01-10 16:30:00,1.89439,1.89527,1.89382,1.8946,42000000.0
2008-01-10 16:35:00,1.89479,1.89562,1.89457,1.89474,38000000.0
2008-01-10 16:40:00,1.89522,1.89608,1.89498,1.89608,42000000.0
2008-01-10 16:45:00,1.89576,1.89648,1.89454,1.89454,47000000.0
2008-01-10 16:50:00,1.89392,1.89394,1.89075,1.89174,39000000.0
2008-01-10 16:55:00,1.89178,1.89224,1.88938,1.89045,44000000.0
2008-01-10 17:00:00,1.89067,1.89183,1.88982,1.89011,40000000.0
2008-01-10 17:05:00,1.89038,1.89111,1.89015,1.89037,44000000.0
2008-01-10 17:10:00,1.89008,1.89008,1.8878,1.88865,40000000.0
2008-01-10 17:15:00,1.88845,1.88845,1.88733,1.88759,40000000.0
2008-01-10 17:20:00,1.88759,1.8909,1.88721,1.89079,41000000.0
2008-01-10 17:25:00,1.89037,1.89104,1.88984,1.88984,38000000.0
2008-01-10 17:30:00,1.88957,1.88957,1.88806,1.88883,45000000.0
2008-01-10 17:35:00,1.88889,1.88935,1.8882,1.88846,36000000.0
2008-01-10 17:40:00,1.88856,1.88917,1.88803,1.88808,45000000.0
2008-01-10 17:45:00,1.88833,1.88863,1.88754,1.88754,37000000.0
2008-01-10 17:50:00,1.88742,1.88776,1.88694,1.88705,39000000.0
2008-01-10 17:55:00,1.88678,1.887,1.88513,1.88574,44000000.0
2008-01-10 18:00:00,1.88602,1.8878,1.886,1.88734,44000000.0
2008-01-10 18:05:00,1.88717,1.88766,1.8868,1.88687,44000000.0
2008-01-10 18:10:00,1.88663,1.88663,1.88482,1.88486,45000000.0
2008-01-10 18:15:00,1.88495,1.88534,1.88356,1.88504,46000000.0
2008-01-10 18:20:00,1.88524,1.88524,1.88312,1.88469,47000000.0
2008-01-10 18:25:00,1.88448,1.88495,1.88439,1.88477,36000000.0
2008-01-10 18:30:00,1.88497,1.88594,1.88464,1.88594,46000000.0
2008-01-10 18:35:00,1.88585,1.88608,1.88563,1.88592,38000000.0
2008-01-10 18:40:00,1.88585,1.88611,1.88535,1.88535,41000000.0
2008-01-10 18:45:00,1.8854,1.88553,1.88436,1.88453,44000000.0
2008-01-10 18:50:00,1.88443,1.8845,1.88346,1.88444,44000000.0
2008-01-10 18:55:00,1.88468,1.88548,1.88468,1.88505,41000000.0
2008-01-10 19:00:00,1.88496,1.88592,1.88494,1.88559,37000000.0
2008-01-10 19:05:00,1.88523,1.88523,1.88375,1.88414,40000000.0
2008-01-10 19:10:00,1.88367,1.88379,1.88199,1.88313,44000000.0
2008-01-10 19:15:00,1.88323,1.88344,1.88046,1.88046,47000000.0
2008-01-10 19:20:00,1.8805,1.88255,1.87693,1.88246,47000000.0
2008-01-10 19:25:00,1.88223,1.8831,1.88178,1.88306,41000000.0
2008-01-10 19:30:00,1.88294,1.8839,1.88185,1.88388,42000000.0
2008-01-10 19:35:00,1.88396,1.88431,1.88312,1.88427,38000000.0
2008-01-10 19:40:00,1.8841,1.88436,1.88291,1.88334,42000000.0
2008-01-10 19:45:00,1.88338,1.88402,1.88324,1.88382,40000000.0
2008-01-10 19:50:00,1.88429,1.88606,1.88429,1.88602,36000000.0
2008-01-10 19:55:00,1.88587,1.88604,1.88352,1.88352,41000000.0
2008-01-10 20:00:00,1.88352,1.88414,1.88324,1.88414,39000000.0
2008-01-10 20:05:00,1.88408,1.88489,1.88332,1.88422,45000000.0
2008-01-10 20:10:00,1.88445,1.88555,1.88347,1.88414,40000000.0
2008-01-10 20:15:00,1.88437,1.88464,1.88339,1.8841,42000000.0
2008-01-10 20:20:00,1.8845,1.88495,1.88418,1.88418,40000000.0
2008-01-10 20:25:00,1.8841,1.88433,1.88323,1.88336,43000000.0
2008-01-10 20:30:00,1.88351,1.88468,1.88317,1.88468,37000000.0
2008-01-10 20:35:00,1.88483,1.88653,1.88477,1.88604,46000000.0
2008-01-10 20:40:00,1.88594,1.88619,1.8853,1.88572,45000000.0
2008-01-10 20:45:00,1.8858,1.88695,1.8858,1.88609,39000000.0
2008-01-10 20:50:00,1.88639,1.88797,1.88616,1.88795,50000000.0
2008-01-10 20:55:00,1.88796,1.88796,1.88709,1.88736,38000000.0
2008-01-10 21:00:00,1.88742,1.88761,1.88639,1.8867,36000000.0
2008-01-10 21:05:00,1.88658,1.88705,1.88595,1.88595,43000000.0
2008-01-10 21:10:00,1.88601,1.88699,1.8859,1.88699,41000000.0
2008-01-10 21:15:00,1.88732,1.88742,1.88549,1.8857,42000000.0
2008-01-10 21:20:00,1.88537,1.88628,1.88537,1.88555,49000000.0
2008-01-10 21:25:00,1.88578,1.88642,1.88578,1.8862,36000000.0
2008-01-10 21:30:00,1.88618,1.88618,1.8854,1.8857,45000000.0
2008-01-10 21:35:00,1.88566,1.88574,1.88444,1.88446,44000000.0
2008-01-10 21:40:00,1.88414,1.88414,1.88168,1.88299,40000000.0
2008-01-10 21:45:00,1.88268,1.88278,1.88207,1.88213,42000000.0
2008-01-10 21:50:00,1.88182,1.88191,1.88121,1.88161,36000000.0
2008-01-10 21:55:00,1.88161,1.88178,1.88144,1.88145,37000000.0
2008-01-10 22:00:00,1.88158,1.8818,1.88102,1.88129,42000000.0
2008-01-10 22:05:00,1.88132,1.88171,1.88111,1.88112,42000000.0
2008-01-10 22:10:00,1.88124,1.88156,1.88081,1.88094,41000000.0
2008-01-10 22:15:00,1.88095,1.8815,1.88072,1.88133,39000000.0
2008-01-10 22:20:00,1.8814,1.88147,1.88051,1.88113,39000000.0
2008-01-10 22:25:00,1.88128,1.88144,1.88056,1.88056,43000000.0
2008-01-10 22:30:00,1.88035,1.88035,1.87952,1.88017,38000000.0
2008-01-10 22:35:00,1.88017,1.88166,1.87986,1.88163,43000000.0
2008-01-10 22:40:00,1.88139,1.88139,1.88031,1.88101,41000000.0
2008-01-10 22:45:00,1.88144,1.88294,1.88144,1.88242,41000000.0
2008-01-10 22:50:00,1.88233,1.88252,1.88188,1.88216,40000000.0
2008-01-10 22:55:00,1.8823,1.8832,1.88223,1.8832,35000000.0
2008-01-10 23:00:00,1.88346,1.88381,1.88303,1.88307,39000000.0
2008-01-10 23:05:00,1.88366,1.88455,1.88359,1.88359,43000000.0
2008-01-10 23:10:00,1.88323,1.88504,1.88255,1.88504,43000000.0
2008-01-10 23:15:00,1.88476,1.88476,1.88378,1.88415,42000000.0
2008-01-10 23:20:00,1.88458,1.88573,1.88433,1.88433,44000000.0
2008-01-10 23:25:00,1.88447,1.88545,1.88431,1.88545,43000000.0
2008-01-10 23:30:00,1.88529,1.88568,1.88482,1.88563,41000000.0
2008-01-10 23:35:00,1.88581,1.88581,1.88537,1.88563,43000000.0
2008-01-10 23:40:00,1.88586,1.88627,1.88544,1.88612,38000000.0
2008-01-10 23:45:00,1.8859,1.88654,1.88567,1.88585,40000000.0
2008-01-10 23:50:00,1.8862,1.8867,1.88448,1.88617,43000000.0
2008-01-10 23:55:00,1.88636,1.88651,1.88452,1.88465,41000000.0
2008-01-11 00:00:00,1.88368,1.88383,1.8827,1.88383,40000000.0
2008-01-11 00:05:00,1.88376,1.88503,1.88376,1.88475,45000000.0
2008-01-11 00:10:00,1.88466,1.88466,1.88353,1.88383,42000000.0
2008-01-11 00:15:00,1.88388,1.88459,1.88349,1.88449,43000000.0
2008-01-11 00:20:00,1.88438,1.88535,1.88385,1.88385,41000000.0
2008-01-11 00:25:00,1.8835,1.88493,1.88298,1.88353,39000000.0
2008-01-11 00:30:00,1.88341,1.88487,1.88323,1.88439,42000000.0
2008-01-11 00:35:00,1.88461,1.88461,1.88305,1.88351,42000000.0
2008-01-11 00:40:00,1.8835,1.88475,1.88345,1.88427,43000000.0
2008-01-11 00:45:00,1.88433,1.88529,1.88433,1.8852,46000000.0
2008-01-11 00:50:00,1.88489,1.88575,1.88449,1.88546,41000000.0
2008-01-11 00:55:00,1.88511,1.88662,1.88506,1.88531,37000000.0
2008-01-11 01:00:00,1.88535,1.88561,1.88451,1.88477,42000000.0
2008-01-11 01:05:00,1.88494,1.88539,1.88448,1.88455,37000000.0
2008-01-11 01:10:00,1.88454,1.88477,1.88348,1.8835,48000000.0
2008-01-11 01:15:00,1.88426,1.88426,1.88272,1.88325,38000000.0
2008-01-11 01:20:00,1.88252,1.88394,1.88178,1.88347,38000000.0
2008-01-11 01:25:00,1.88339,1.88404,1.88312,1.88404,40000000.0
2008-01-11 01:30:00,1.88414,1.885,1.88398,1.8846,41000000.0
2008-01-11 01:35:00,1.88462,1.88485,1.88441,1.88469,42000000.0
2008-01-11 01:40:00,1.8847,1.88499,1.8841,1.88423,48000000.0
2008-01-11 01:45:00,1.88414,1.8842,1.88359,1.88363,37000000.0
2008-01-11 01:50:00,1.88359,1.88398,1.88237,1.88237,43000000.0
2008-01-11 01:55:00,1.88236,1.88245,1.87996,1.88245,43000000.0
2008-01-11 02:00:00,1.88249,1.88288,1.88248,1.88254,59000000.0
2008-01-11 02:05:00,1.88262,1.88394,1.88256,1.88356,55000000.0
2008-01-11 02:10:00,1.88355,1.88431,1.88322,1.88405,43000000.0
2008-01-11 02:15:00,1.88388,1.88517,1.88384,1.88437,40000000.0
2008-01-11 02:20:00,1.88459,1.88529,1.88418,1.88479,48000000.0
2008-01-11 02:25:00,1.88485,1.88519,1.88408,1.88448,71000000.0
2008-01-11 02:30:00,1.88457,1.88492,1.88451,1.88475,57000000.0
2008-01-11 02:35:00,1.88475,1.88495,1.8845,1.88488,42000000.0
2008-01-11 02:40:00,1.88475,1.8857,1.88445,1.88521,50000000.0
2008-01-11 02:45:00,1.88513,1.88527,1.88439,1.8847,47000000.0
2008-01-11 02:50:00,1.88474,1.88536,1.88472,1.88504,43000000.0
2008-01-11 02:55:00,1.88509,1.88527,1.88289,1.88304,54000000.0
2008-01-11 03:00:00,1.88261,1.88335,1.88199,1.88257,43000000.0
2008-01-11 03:05:00,1.88245,1.88275,1.88179,1.88266,46000000.0
2008-01-11 03:10:00,1.88293,1.88295,1.88147,1.88165,51000000.0
2008-01-11 03:15:00,1.88188,1.88294,1.88139,1.88273,39000000.0
2008-01-11 03:20:00,1.88297,1.88297,1.88017,1.88268,38000000.0
2008-01-11 03:25:00,1.88265,1.88326,1.88249,1.88315,53000000.0
2008-01-11 03:30:00,1.88313,1.88371,1.88251,1.88309,46000000.0
2008-01-11 03:35:00,1.88315,1.88406,1.88315,1.88398,36000000.0
2008-01-11 03:40:00,1.88386,1.88404,1.88301,1.88404,42000000.0
2008-01-11 03:45:00,1.88395,1.88455,1.8833,1.88451,58000000.0
2008-01-11 03:50:00,1.88484,1.88484,1.88418,1.88465,43000000.0
2008-01-11 03:55:00,1.88435,1.88585,1.88399,1.88577,46000000.0
2008-01-11 04:00:00,1.88566,1.88566,1.88497,1.88497,72000000.0
2008-01-11 04:05:00,1.88512,1.88569,1.88481,1.88544,42000000.0
2008-01-11 04:10:00,1.88542,1.88627,1.88538,1.88605,43000000.0
2008-01-11 04:15:00,1.88611,1.88636,1.88555,1.88597,64000000.0
2008-01-11 04:20:00,1.88608,1.88632,1.88565,1.8861,48000000.0
2008-01-11 04:25:00,1.88614,1.88651,1.88614,1.88646,56000000.0
2008-01-11 04:30:00,1.88678,1.88686,1.88605,1.8866,56000000.0
2008-01-11 04:35:00,1.88655,1.88655,1.88498,1.88498,38000000.0
2008-01-11 04:40:00,1.88495,1.8857,1.88492,1.8857,46000000.0
2008-01-11 04:45:00,1.88585,1.88585,1.88507,1.88534,40000000.0
2008-01-11 04:50:00,1.88508,1.8851,1.8842,1.88429,49000000.0
2008-01-11 04:55:00,1.88429,1.88523,1.88421,1.88508,46000000.0
2008-01-11 05:00:00,1.88508,1.88548,1.88481,1.88497,40000000.0
2008-01-11 05:05:00,1.885,1.88531,1.88467,1.88467,51000000.0
2008-01-11 05:10:00,1.88449,1.88522,1.88449,1.88504,60000000.0
2008-01-11 05:15:00,1.88505,1.88571,1.88505,1.88559,53000000.0
2008-01-11 05:20:00,1.88572,1.88619,1.88555,1.88597,88000000.0
2008-01-11 05:25:00,1.88586,1.88654,1.88586,1.88628,125000000.0
2008-01-11 05:30:00,1.88642,1.88649,1.88555,1.88605,43000000.0
2008-01-11 05:35:00,1.88578,1.8874,1.88578,1.8874,54000000.0
2008-01-11 05:40:00,1.88801,1.88966,1.88801,1.88876,51000000.0
2008-01-11 05:45:00,1.8889,1.88968,1.88865,1.88965,57000000.0
2008-01-11 05:50:00,1.8896,1.89112,1.88948,1.8911,82000000.0
2008-01-11 05:55:00,1.89103,1.89127,1.88955,1.89008,86000000.0
2008-01-11 06:00:00,1.89082,1.89109,1.88977,1.89028,72000000.0
2008-01-11 06:05:00,1.88967,1.88998,1.88927,1.88927,45000000.0
2008-01-11 06:10:00,1.88928,1.88964,1.8891,1.8891,47000000.0
2008-01-11 06:15:00,1.88937,1.88937,1.88842,1.88858,61000000.0
2008-01-11 06:20:00,1.88848,1.88996,1.88832,1.88981,77000000.0
2008-01-11 06:25:00,1.88939,1.88942,1.8879,1.88833,41000000.0
2008-01-11 06:30:00,1.88833,1.8891,1.88833,1.8891,88000000.0
2008-01-11 06:35:00,1.88891,1.8891,1.88801,1.8882,45000000.0
2008-01-11 06:40:00,1.88828,1.88873,1.88802,1.88835,42000000.0
2008-01-11 06:45:00,1.88828,1.88891,1.88666,1.88891,40000000.0
2008-01-11 06:50:00,1.8889,1.88914,1.88844,1.88884,46000000.0
2008-01-11 06:55:00,1.88817,1.88971,1.88796,1.88865,55000000.0
2008-01-11 07:00:00,1.88861,1.8895,1.88848,1.88876,60000000.0
2008-01-11 07:05:00,1.88893,1.88964,1.88831,1.88899,58000000.0
2008-01-11 07:10:00,1.8888,1.88912,1.88844,1.88869,61000000.0
2008-01-11 07:15:00,1.88883,1.89,1.8886,1.88999,49000000.0
2008-01-11 07:20:00,1.88973,1.88974,1.88929,1.88965,60000000.0
2008-01-11 07:25:00,1.88967,1.88992,1.88953,1.88967,106000000.0
2008-01-11 07:30:00,1.88958,1.88988,1.88896,1.88896,76000000.0
2008-01-11 07:35:00,1.88928,1.88938,1.88855,1.88893,56000000.0
2008-01-11 07:40:00,1.88895,1.89029,1.88882,1.89016,69000000.0
2008-01-11 07:45:00,1.8902,1.89038,1.88966,1.88982,65000000.0
2008-01-11 07:50:00,1.88982,1.89002,1.88881,1.88934,97000000.0
2008-01-11 07:55:00,1.88871,1.89016,1.88846,1.88912,101000000.0
2008-01-11 08:00:00,1.88912,1.88956,1.88892,1.88896,106000000.0
2008-01-11 08:05:00,1.889,1.88925,1.88861,1.88896,93000000.0
2008-01-11 08:10:00,1.88903,1.88934,1.88854,1.88908,118000000.0
2008-01-11 08:15:00,1.88874,1.89016,1.88874,1.88968,94000000.0
2008-01-11 08:20:00,1.88989,1.8905,1.8893,1.89046,91000000.0
2008-01-11 08:25:00,1.89051,1.89158,1.89051,1.89124,154000000.0
2008-01-11 08:30:00,1.89125,1.89138,1.89094,1.89104,216000000.0
2008-01-11 08:35:00,1.89097,1.89143,1.89046,1.89134,120000000.0
2008-01-11 08:40:00,1.89123,1.89123,1.88921,1.8905,123000000.0
2008-01-11 08:45:00,1.89048,1.89169,1.89021,1.89021,148000000.0
2008-01-11 08:50:00,1.89045,1.89115,1.89019,1.89099,232000000.0
2008-01-11 08:55:00,1.89099,1.89276,1.89087,1.89129,129000000.0
2008-01-11 09:00:00,1.89122,1.89123,1.8893,1.89022,98000000.0
2008-01-11 09:05:00,1.89034,1.8907,1.88913,1.88917,129000000.0
2008-01-11 09:10:00,1.88898,1.89053,1.88824,1.89053,216000000.0
2008-01-11 09:15:00,1.89061,1.8908,1.88809,1.88816,232000000.0
2008-01-11 09:20:00,1.88787,1.88796,1.88634,1.88676,273000000.0
2008-01-11 09:25:00,1.88648,1.88687,1.88548,1.88638,194000000.0
2008-01-11 09:30:00,1.88615,1.8874,1.8861,1.88724,151000000.0
2008-01-11 09:35:00,1.88726,1.88768,1.88423,1.88576,228000000.0
2008-01-11 09:40:00,1.88587,1.88614,1.88426,1.8853,226000000.0
2008-01-11 09:45:00,1.8856,1.88725,1.88537,1.88571,136000000.0
2008-01-11 09:50:00,1.88567,1.8864,1.8854,1.88608,196000000.0
2008-01-11 09:55:00,1.8862,1.88716,1.8848,1.8848,190000000.0
2008-01-11 10:00:00,1.88478,1.8851,1.8825,1.88334,196000000.0
2008-01-11 10:05:00,1.88397,1.88522,1.88262,1.88262,232000000.0
2008-01-11 10:10:00,1.88209,1.88387,1.88209,1.88351,303000000.0
2008-01-11 10:15:00,1.88378,1.88509,1.88343,1.88509,225000000.0
2008-01-11 10:20:00,1.88476,1.88517,1.88442,1.88459,233000000.0
2008-01-11 10:25:00,1.88464,1.885,1.88383,1.88457,301000000.0
2008-01-11 10:30:00,1.88514,1.88567,1.88494,1.88494,157000000.0
2008-01-11 10:35:00,1.88482,1.88621,1.88426,1.88451,140000000.0
2008-01-11 10:40:00,1.88427,1.88452,1.88394,1.88396,139000000.0
2008-01-11 10:45:00,1.88395,1.88492,1.88335,1.88492,165000000.0
2008-01-11 10:50:00,1.88474,1.88513,1.8843,1.88479,206000000.0
2008-01-11 10:55:00,1.88473,1.88665,1.88473,1.88617,176000000.0
2008-01-11 11:00:00,1.88566,1.88583,1.88477,1.88502,178000000.0
2008-01-11 11:05:00,1.88493,1.88599,1.88449,1.88477,142000000.0
2008-01-11 11:10:00,1.88473,1.88527,1.88423,1.88443,236000000.0
2008-01-11 11:15:00,1.8841,1.88477,1.88374,1.88376,218000000.0
2008-01-11 11:20:00,1.88372,1.88445,1.88371,1.88379,229000000.0
2008-01-11 11:25:00,1.8833,1.88359,1.8828,1.88313,183000000.0
2008-01-11 11:30:00,1.88307,1.88416,1.8828,1.88416,173000000.0
2008-01-11 11:35:00,1.8844,1.88563,1.88428,1.88548,231000000.0
2008-01-11 11:40:00,1.88567,1.88594,1.885,1.88539,185000000.0
2008-01-11 11:45:00,1.88509,1.88543,1.88462,1.88507,169000000.0
2008-01-11 11:50:00,1.88516,1.88594,1.88491,1.88529,188000000.0
2008-01-11 11:55:00,1.88513,1.88513,1.88259,1.88324,200000000.0
2008-01-11 12:00:00,1.88341,1.88353,1.88245,1.88265,150000000.0
2008-01-11 12:05:00,1.88273,1.88286,1.88157,1.88182,112000000.0
2008-01-11 12:10:00,1.88174,1.88356,1.88085,1.88356,149000000.0
2008-01-11 12:15:00,1.88364,1.88411,1.88251,1.88279,180000000.0
2008-01-11 12:20:00,1.88288,1.88392,1.88246,1.88286,178000000.0
2008-01-11 12:25:00,1.88287,1.88287,1.8804,1.8804,208000000.0
2008-01-11 12:30:00,1.88002,1.88284,1.8792,1.88252,188000000.0
2008-01-11 12:35:00,1.88266,1.88284,1.88197,1.88244,110000000.0
2008-01-11 12:40:00,1.88225,1.88238,1.88154,1.88163,82000000.0
2008-01-11 12:45:00,1.88158,1.88182,1.88111,1.88118,160000000.0
2008-01-11 12:50:00,1.88145,1.8816,1.87856,1.87856,129000000.0
2008-01-11 12:55:00,1.87865,1.88006,1.87865,1.87982,131000000.0
2008-01-11 13:00:00,1.88016,1.88023,1.87923,1.87969,91000000.0
2008-01-11 13:05:00,1.87995,1.88068,1.87948,1.88068,126000000.0
2008-01-11 13:10:00,1.8807,1.88142,1.88031,1.8813,104000000.0
2008-01-11 13:15:00,1.88113,1.88131,1.88094,1.88106,141000000.0
2008-01-11 13:20:00,1.88118,1.88233,1.88088,1.88088,165000000.0
2008-01-11 13:25:00,1.88087,1.88177,1.88087,1.88177,128000000.0
2008-01-11 13:30:00,1.88164,1.88164,1.88058,1.88115,118000000.0
2008-01-11 13:35:00,1.88105,1.88158,1.88104,1.88119,143000000.0
2008-01-11 13:40:00,1.88143,1.88215,1.88119,1.88215,145000000.0
2008-01-11 13:45:00,1.88235,1.88252,1.8817,1.88181,101000000.0
2008-01-11 13:50:00,1.88192,1.88233,1.88139,1.88176,144000000.0
2008-01-11 13:55:00,1.88155,1.88212,1.88119,1.88172,144000000.0
2008-01-11 14:00:00,1.88181,1.88293,1.88176,1.88293,124000000.0
2008-01-11 14:05:00,1.8829,1.8852,1.88256,1.88352,128000000.0
2008-01-11 14:10:00,1.8833,1.88336,1.88216,1.88302,104000000.0
2008-01-11 14:15:00,1.88317,1.88504,1.88316,1.8848,86000000.0
2008-01-11 14:20:00,1.88473,1.88513,1.88365,1.88496,84000000.0
2008-01-11 14:25:00,1.88509,1.8852,1.88402,1.88471,75000000.0
2008-01-11 14:30:00,1.88421,1.88517,1.88418,1.88509,67000000.0
2008-01-11 14:35:00,1.88542,1.88594,1.88508,1.88522,41000000.0
2008-01-11 14:40:00,1.8852,1.8852,1.88379,1.88444,43000000.0
2008-01-11 14:45:00,1.88399,1.88427,1.88362,1.88362,41000000.0
2008-01-11 14:50:00,1.88347,1.8844,1.88297,1.88297,39000000.0
2008-01-11 14:55:00,1.88262,1.88292,1.88094,1.88167,38000000.0
2008-01-11 15:00:00,1.88168,1.88203,1.8812,1.88171,37000000.0
2008-01-11 15:05:00,1.88209,1.88357,1.88209,1.8828,41000000.0
2008-01-11 15:10:00,1.88272,1.88299,1.88116,1.88159,47000000.0
2008-01-11 15:15:00,1.88151,1.88177,1.88076,1.88076,41000000.0
2008-01-11 15:20:00,1.88066,1.88135,1.88019,1.88096,42000000.0
2008-01-11 15:25:00,1.88118,1.88118,1.87946,1.87946,39000000.0
2008-01-11 15:30:00,1.8804,1.88097,1.87974,1.88057,45000000.0
2008-01-11 15:35:00,1.88074,1.88164,1.87975,1.88076,39000000.0
2008-01-11 15:40:00,1.88044,1.88111,1.87955,1.87955,44000000.0
2008-01-11 15:45:00,1.87971,1.87973,1.87766,1.87783,40000000.0
2008-01-11 15:50:00,1.87806,1.87966,1.8779,1.87916,42000000.0
2008-01-11 15:55:00,1.87902,1.88004,1.8788,1.87891,43000000.0
2008-01-11 16:00:00,1.87885,1.87899,1.87789,1.8779,43000000.0
2008-01-11 16:05:00,1.8782,1.88026,1.8782,1.88015,44000000.0
2008-01-11 16:10:00,1.88014,1.8803,1.8793,1.8793,44000000.0
2008-01-11 16:15:00,1.8794,1.87945,1.87874,1.87898,47000000.0
2008-01-11 16:20:00,1.87918,1.87918,1.87867,1.8787,44000000.0
2008-01-11 16:25:00,1.87886,1.87886,1.87695,1.87695,43000000.0
2008-01-11 16:30:00,1.87708,1.87922,1.8768,1.87859,42000000.0
2008-01-11 16:35:00,1.87838,1.88036,1.87838,1.88021,38000000.0
2008-01-11 16:40:00,1.88072,1.88079,1.87942,1.8795,42000000.0
2008-01-11 16:45:00,1.87935,1.88085,1.87935,1.88085,47000000.0
2008-01-11 16:50:00,1.8808,1.8808,1.87997,1.88025,39000000.0
2008-01-11 16:55:00,1.88026,1.88053,1.87853,1.87991,44000000.0
2008-01-11 17:00:00,1.88028,1.88061,1.87803,1.87957,40000000.0
2008-01-11 17:05:00,1.87955,1.88065,1.87933,1.88042,44000000.0
2008-01-11 17:10:00,1.88046,1.88069,1.88002,1.88055,40000000.0
2008-01-11 17:15:00,1.88025,1.88036,1.87888,1.87952,40000000.0
2008-01-11 17:20:00,1.87949,1.87977,1.87871,1.87945,41000000.0
2008-01-11 17:25:00,1.87948,1.87995,1.87932,1.87967,38000000.0
2008-01-11 17:30:00,1.87959,1.88051,1.87926,1.88017,45000000.0
2008-01-11 17:35:00,1.87965,1.87965,1.87785,1.87787,36000000.0
2008-01-11 17:40:00,1.87804,1.87876,1.87777,1.87876,45000000.0
2008-01-11 17:45:00,1.87877,1.87877,1.87761,1.87761,37000000.0
2008-01-11 17:50:00,1.87726,1.87773,1.87725,1.87743,39000000.0
2008-01-11 17:55:00,1.87744,1.88072,1.87741,1.88072,44000000.0
2008-01-11 18:00:00,1.88061,1.88099,1.88038,1.88079,44000000.0
2008-01-11 18:05:00,1.88074,1.88176,1.88048,1.88166,44000000.0
2008-01-11 18:10:00,1.88159,1.88162,1.88099,1.88149,45000000.0
2008-01-11 18:15:00,1.88159,1.88197,1.87971,1.88091,46000000.0
2008-01-11 18:20:00,1.88097,1.88114,1.87903,1.88053,47000000.0
2008-01-11 18:25:00,1.88062,1.88241,1.88062,1.88241,36000000.0
2008-01-11 18:30:00,1.88246,1.88258,1.88178,1.88198,46000000.0
2008-01-11 18:35:00,1.88189,1.88203,1.88142,1.8819,38000000.0
2008-01-11 18:40:00,1.88205,1.88259,1.88205,1.88231,41000000.0
2008-01-11 18:45:00,1.88241,1.88309,1.88219,1.88251,44000000.0
2008-01-11 18:50:00,1.88277,1.8833,1.88232,1.88248,44000000.0
2008-01-11 18:55:00,1.88254,1.88446,1.88248,1.88446,41000000.0
2008-01-11 19:00:00,1.8847,1.88565,1.8845,1.88527,37000000.0
2008-01-11 19:05:00,1.88517,1.8864,1.88443,1.88636,40000000.0
2008-01-11 19:10:00,1.88651,1.88683,1.88509,1.88637,44000000.0
2008-01-11 19:15:00,1.88633,1.8864,1.88596,1.8864,47000000.0
2008-01-11 19:20:00,1.88676,1.88676,1.8862,1.88667,47000000.0
2008-01-11 19:25:00,1.8866,1.88667,1.88478,1.88586,41000000.0
2008-01-11 19:30:00,1.8856,1.88685,1.88521,1.88679,42000000.0
2008-01-11 19:35:00,1.88725,1.88733,1.88672,1.8868,38000000.0
2008-01-11 19:40:00,1.88697,1.88776,1.8869,1.88773,42000000.0
2008-01-11 19:45:00,1.88763,1.88805,1.88744,1.88759,40000000.0
2008-01-11 19:50:00,1.88759,1.88816,1.88758,1.88798,36000000.0
2008-01-11 19:55:00,1.88779,1.89024,1.88779,1.88993,41000000.0
2008-01-11 20:00:00,1.88966,1.88966,1.88702,1.88811,39000000.0
2008-01-11 20:05:00,1.88755,1.88795,1.88723,1.88766,45000000.0
2008-01-11 20:10:00,1.88717,1.88767,1.88638,1.88646,40000000.0
2008-01-11 20:15:00,1.88656,1.88788,1.88656,1.88788,42000000.0
2008-01-11 20:20:00,1.88724,1.88928,1.88711,1.88793,40000000.0
2008-01-11 20:25:00,1.8876,1.88817,1.88734,1.88753,43000000.0
2008-01-11 20:30:00,1.88762,1.88762,1.88675,1.88683,37000000.0
2008-01-11 20:35:00,1.88668,1.88692,1.88618,1.88688,46000000.0
2008-01-11 20:40:00,1.88675,1.88693,1.88621,1.88693,45000000.0
2008-01-11 20:45:00,1.88683,1.88841,1.88656,1.88823,39000000.0
2008-01-11 20:50:00,1.88834,1.88864,1.88699,1.88712,50000000.0
2008-01-11 20:55:00,1.8878,1.88798,1.88704,1.88772,38000000.0
2008-01-11 21:00:00,1.88745,1.88745,1.88685,1.88715,36000000.0
2008-01-11 21:05:00,1.88726,1.88813,1.88726,1.88778,43000000.0
2008-01-11 21:10:00,1.88761,1.88761,1.8871,1.88713,41000000.0
2008-01-11 21:15:00,1.88721,1.88736,1.88567,1.88583,42000000.0
2008-01-11 21:20:00,1.88565,1.88618,1.88542,1.88542,49000000.0
2008-01-11 21:25:00,1.88547,1.88668,1.88547,1.88639,36000000.0
2008-01-11 21:30:00,1.88659,1.88723,1.88653,1.8869,45000000.0
2008-01-11 21:35:00,1.88684,1.88723,1.88665,1.88684,44000000.0
2008-01-11 21:40:00,1.88679,1.88766,1.88679,1.88761,40000000.0
2008-01-11 21:45:00,1.88753,1.88768,1.88651,1.88726,42000000.0
2008-01-11 21:50:00,1.88728,1.88755,1.88692,1.88755,36000000.0
2008-01-11 21:55:00,1.88742,1.88914,1.88727,1.88879,37000000.0
2008-01-11 22:00:00,1.88893,1.88893,1.888,1.88808,42000000.0
2008-01-11 22:05:00,1.88801,1.88832,1.88761,1.88785,42000000.0
2008-01-11 22:10:00,1.88772,1.88876,1.88772,1.88813,41000000.0
2008-01-11 22:15:00,1.88806,1.88806,1.88685,1.88699,39000000.0
2008-01-11 22:20:00,1.88674,1.88723,1.88598,1.88627,39000000.0
2008-01-11 22:25:00,1.88625,1.88729,1.88615,1.88721,43000000.0
2008-01-11 22:30:00,1.88676,1.88676,1.88578,1.88613,38000000.0
2008-01-11 22:35:00,1.88641,1.88685,1.88633,1.88667,43000000.0
2008-01-11 22:40:00,1.88643,1.88643,1.88576,1.88607,41000000.0
2008-01-11 22:45:00,1.8861,1.88646,1.88545,1.88636,41000000.0
2008-01-11 22:50:00,1.88609,1.8865,1.88585,1.88612,40000000.0
2008-01-11 22:55:00,1.88609,1.88609,1.88568,1.8858,35000000.0
2008-01-11 23:00:00,1.88592,1.8865,1.88557,1.88585,39000000.0
2008-01-11 23:05:00,1.88567,1.8857,1.88416,1.88462,43000000.0
2008-01-11 23:10:00,1.8844,1.88537,1.88398,1.8852,43000000.0
2008-01-11 23:15:00,1.88518,1.88563,1.88482,1.88507,42000000.0
2008-01-11 23:20:00,1.88495,1.88532,1.8848,1.88507,44000000.0
2008-01-11 23:25:00,1.88522,1.88557,1.88471,1.88496,43000000.0
2008-01-11 23:30:00,1.88499,1.88649,1.88469,1.88644,41000000.0
2008-01-11 23:35:00,1.88547,1.88764,1.88547,1.88593,43000000.0
2008-01-11 23:40:00,1.88592,1.8863,1.88564,1.8863,34000000.0
2008-01-11 23:45:00,1.88641,1.88738,1.88641,1.88717,40000000.0
2008-01-11 23:50:00,1.88702,1.88792,1.88531,1.88685,43000000.0
2008-01-11 23:55:00,1.88704,1.88778,1.88694,1.88774,41000000.0
2008-01-14 00:00:00,1.89501,1.89503,1.89388,1.89404,40000000.0
2008-01-14 00:05:00,1.89377,1.89428,1.89202,1.89325,45000000.0
2008-01-14 00:10:00,1.89341,1.89408,1.89333,1.89399,42000000.0
2008-01-14 00:15:00,1.89383,1.89391,1.89293,1.89327,43000000.0
2008-01-14 00:20:00,1.89341,1.89361,1.89301,1.89351,41000000.0
2008-01-14 00:25:00,1.89332,1.89335,1.88794,1.89289,39000000.0
2008-01-14 00:30:00,1.89281,1.89319,1.89252,1.89252,42000000.0
2008-01-14 00:35:00,1.89257,1.89294,1.89131,1.89188,42000000.0
2008-01-14 00:40:00,1.89217,1.8929,1.89197,1.89197,43000000.0
2008-01-14 00:45:00,1.89144,1.89168,1.89007,1.89089,46000000.0
2008-01-14 00:50:00,1.89055,1.89083,1.88916,1.88954,41000000.0
2008-01-14 00:55:00,1.88951,1.88951,1.88921,1.88947,37000000.0
2008-01-14 01:00:00,1.88942,1.88973,1.88804,1.88918,42000000.0
2008-01-14 01:05:00,1.88896,1.89051,1.88896,1.88988,37000000.0
2008-01-14 01:10:00,1.88982,1.89074,1.88921,1.88992,48000000.0
2008-01-14 01:15:00,1.89005,1.89018,1.88943,1.89018,38000000.0
2008-01-14 01:20:00,1.89029,1.89063,1.88992,1.89063,38000000.0
2008-01-14 01:25:00,1.89052,1.89087,1.89009,1.89018,40000000.0
2008-01-14 01:30:00,1.89088,1.89088,1.88953,1.88963,41000000.0
2008-01-14 01:35:00,1.88933,1.89013,1.88918,1.88983,42000000.0
2008-01-14 01:40:00,1.88981,1.89049,1.88936,1.89042,48000000.0
2008-01-14 01:45:00,1.89046,1.89062,1.8889,1.88922,37000000.0
2008-01-14 01:50:00,1.88927,1.88957,1.88844,1.88876,43000000.0
2008-01-14 01:55:00,1.88873,1.88873,1.886,1.88785,43000000.0
2008-01-14 02:00:00,1.88775,1.88846,1.88565,1.88827,43000000.0
2008-01-14 02:05:00,1.88825,1.88845,1.88748,1.88802,43000000.0
2008-01-14 02:10:00,1.8882,1.88843,1.88792,1.88805,37000000.0
2008-01-14 02:15:00,1.88784,1.88805,1.88644,1.8874,48000000.0
2008-01-14 02:20:00,1.88746,1.88803,1.88505,1.88564,42000000.0
2008-01-14 02:25:00,1.88588,1.88605,1.88285,1.88325,41000000.0
2008-01-14 02:30:00,1.88346,1.88507,1.88226,1.88239,40000000.0
2008-01-14 02:35:00,1.88273,1.88463,1.88273,1.88386,38000000.0
2008-01-14 02:40:00,1.88484,1.88491,1.88363,1.88402,38000000.0
2008-01-14 02:45:00,1.88381,1.88491,1.88381,1.88478,48000000.0
2008-01-14 02:50:00,1.88472,1.88503,1.88399,1.88481,37000000.0
2008-01-14 02:55:00,1.88517,1.88517,1.8843,1.88466,42000000.0
2008-01-14 03:00:00,1.88464,1.88617,1.88445,1.88544,37000000.0
2008-01-14 03:05:00,1.88527,1.88538,1.88493,1.88517,41000000.0
2008-01-14 03:10:00,1.88529,1.88568,1.88505,1.88505,46000000.0
2008-01-14 03:15:00,1.88533,1.88533,1.88357,1.88401,43000000.0
2008-01-14 03:20:00,1.88398,1.88421,1.88364,1.88399,42000000.0
2008-01-14 03:25:00,1.88393,1.88461,1.88391,1.88427,42000000.0
2008-01-14 03:30:00,1.8844,1.88498,1.88393,1.88487,39000000.0
2008-01-14 03:35:00,1.88463,1.88492,1.8844,1.8844,41000000.0
2008-01-14 03:40:00,1.88444,1.88481,1.88439,1.88439,43000000.0
2008-01-14 03:45:00,1.88436,1.88447,1.88288,1.88297,42000000.0
2008-01-14 03:50:00,1.88302,1.8831,1.88271,1.88284,45000000.0
2008-01-14 03:55:00,1.88277,1.88333,1.8824,1.88251,40000000.0
2008-01-14 04:00:00,1.8826,1.88306,1.88243,1.88276,41000000.0
2008-01-14 04:05:00,1.88274,1.88291,1.88075,1.88289,43000000.0
2008-01-14 04:10:00,1.88291,1.88293,1.88231,1.8827,40000000.0
2008-01-14 04:15:00,1.88268,1.88328,1.88227,1.88302,34000000.0
2008-01-14 04:20:00,1.88269,1.88331,1.88199,1.88331,43000000.0
2008-01-14 04:25:00,1.88343,1.88377,1.8831,1.88332,41000000.0
2008-01-14 04:30:00,1.88387,1.88433,1.88362,1.88376,43000000.0
2008-01-14 04:35:00,1.8839,1.88473,1.8836,1.88364,44000000.0
2008-01-14 04:40:00,1.88394,1.88419,1.88348,1.88393,42000000.0
2008-01-14 04:45:00,1.88433,1.88434,1.88346,1.8838,43000000.0
2008-01-14 04:50:00,1.88372,1.88427,1.88366,1.88369,43000000.0
2008-01-14 04:55:00,1.8836,1.88369,1.88276,1.88292,39000000.0
2008-01-14 05:00:00,1.88279,1.88295,1.88211,1.88276,35000000.0
2008-01-14 05:05:00,1.88275,1.88306,1.88197,1.88306,40000000.0
2008-01-14 05:10:00,1.88333,1.88387,1.88315,1.8838,41000000.0
2008-01-14 05:15:00,1.88342,1.88389,1.88256,1.88316,41000000.0
2008-01-14 05:20:00,1.88334,1.88438,1.88334,1.88388,43000000.0
2008-01-14 05:25:00,1.88387,1.88454,1.88355,1.88439,38000000.0
2008-01-14 05:30:00,1.88436,1.88505,1.88414,1.8849,43000000.0
2008-01-14 05:35:00,1.88499,1.8851,1.88459,1.88471,39000000.0
2008-01-14 05:40:00,1.88456,1.88497,1.88436,1.88483,39000000.0
2008-01-14 05:45:00,1.8846,1.88498,1.88364,1.88444,41000000.0
2008-01-14 05:50:00,1.88497,1.88597,1.88444,1.88568,42000000.0
2008-01-14 05:55:00,1.88567,1.88717,1.88558,1.88646,42000000.0
2008-01-14 06:00:00,1.88647,1.88714,1.88647,1.88713,37000000.0
2008-01-14 06:05:00,1.88704,1.88772,1.88686,1.88767,36000000.0
2008-01-14 06:10:00,1.88784,1.88797,1.88697,1.88749,42000000.0
2008-01-14 06:15:00,1.88771,1.88795,1.88727,1.88764,40000000.0
2008-01-14 06:20:00,1.88746,1.88746,1.88594,1.88617,44000000.0
2008-01-14 06:25:00,1.88647,1.88829,1.88647,1.88705,45000000.0
2008-01-14 06:30:00,1.88712,1.88748,1.88645,1.88731,36000000.0
2008-01-14 06:35:00,1.88641,1.88737,1.8862,1.887,49000000.0
2008-01-14 06:40:00,1.88706,1.88743,1.88662,1.88718,42000000.0
2008-01-14 06:45:00,1.88704,1.88829,1.88661,1.88829,41000000.0
2008-01-14 06:50:00,1.88826,1.88845,1.88717,1.88717,43000000.0
2008-01-14 06:55:00,1.88723,1.88742,1.88669,1.88679,36000000.0
2008-01-14 07:00:00,1.88687,1.88727,1.88588,1.88588,38000000.0
2008-01-14 07:05:00,1.88575,1.88598,1.88527,1.88566,50000000.0
2008-01-14 07:10:00,1.88523,1.88596,1.88503,1.88596,39000000.0
2008-01-14 07:15:00,1.88581,1.88694,1.88552,1.88685,45000000.0
2008-01-14 07:20:00,1.88678,1.88704,1.8866,1.8866,46000000.0
2008-01-14 07:25:00,1.88671,1.88697,1.88615,1.88651,37000000.0
2008-01-14 07:30:00,1.88621,1.88674,1.88616,1.88646,43000000.0
2008-01-14 07:35:00,1.88667,1.88687,1.88635,1.88653,40000000.0
2008-01-14 07:40:00,1.88666,1.88705,1.88639,1.88693,42000000.0
2008-01-14 07:45:00,1.88721,1.88744,1.88675,1.88728,40000000.0
2008-01-14 07:50:00,1.88707,1.88736,1.8868,1.88688,45000000.0
2008-01-14 07:55:00,1.88678,1.88701,1.88629,1.88681,39000000.0
2008-01-14 08:00:00,1.88644,1.88721,1.88596,1.88679,41000000.0
2008-01-14 08:05:00,1.88704,1.88971,1.88594,1.88916,36000000.0
2008-01-14 08:10:00,1.88897,1.8906,1.88882,1.8895,40000000.0
2008-01-14 08:15:00,1.88945,1.89053,1.88765,1.88784,42000000.0
2008-01-14 08:20:00,1.88775,1.88964,1.88775,1.88879,38000000.0
2008-01-14 08:25:00,1.88865,1.88893,1.88794,1.88794,42000000.0
2008-01-14 08:30:00,1.88786,1.88826,1.88735,1.88735,41000000.0
2008-01-14 08:35:00,1.88713,1.88751,1.88619,1.88619,47000000.0
2008-01-14 08:40:00,1.88625,1.88733,1.88615,1.8865,47000000.0
2008-01-14 08:45:00,1.88631,1.88748,1.88536,1.88733,44000000.0
2008-01-14 08:50:00,1.88773,1.88818,1.88752,1.88793,40000000.0
2008-01-14 08:55:00,1.88808,1.88818,1.88684,1.88797,37000000.0
2008-01-14 09:00:00,1.88787,1.88787,1.88685,1.88685,41000000.0
2008-01-14 09:05:00,1.88581,1.88684,1.88563,1.88684,44000000.0
2008-01-14 09:10:00,1.88695,1.88729,1.88534,1.88553,44000000.0
2008-01-14 09:15:00,1.88594,1.88658,1.88518,1.88571,41000000.0
2008-01-14 09:20:00,1.8858,1.88586,1.88487,1.88586,38000000.0
2008-01-14 09:25:00,1.88571,1.88588,1.88498,1.88588,46000000.0
2008-01-14 09:30:00,1.88604,1.88609,1.8845,1.88489,36000000.0
2008-01-14 09:35:00,1.88514,1.886,1.88376,1.88482,47000000.0
2008-01-14 09:40:00,1.88463,1.88759,1.88455,1.8875,46000000.0
2008-01-14 09:45:00,1.8876,1.88942,1.88756,1.8886,45000000.0
2008-01-14 09:50:00,1.88862,1.88931,1.8883,1.88872,44000000.0
2008-01-14 09:55:00,1.88866,1.88898,1.88779,1.88871,44000000.0
2008-01-14 10:00:00,1.88915,1.8896,1.8888,1.88916,44000000.0
2008-01-14 10:05:00,1.88929,1.88929,1.8871,1.88737,39000000.0
2008-01-14 10:10:00,1.88717,1.88762,1.88656,1.8868,37000000.0
2008-01-14 10:15:00,1.88657,1.88848,1.88657,1.88848,45000000.0
2008-01-14 10:20:00,1.88848,1.88879,1.88831,1.88879,36000000.0
2008-01-14 10:25:00,1.88881,1.88944,1.88846,1.88932,45000000.0
2008-01-14 10:30:00,1.88937,1.88992,1.88872,1.88976,38000000.0
2008-01-14 10:35:00,1.88988,1.88997,1.88776,1.88784,41000000.0
2008-01-14 10:40:00,1.88765,1.8877,1.88695,1.88754,40000000.0
2008-01-14 10:45:00,1.88751,1.88787,1.88716,1.88765,40000000.0
2008-01-14 10:50:00,1.88751,1.88751,1.88683,1.88689,44000000.0
2008-01-14 10:55:00,1.88677,1.88682,1.88284,1.88575,40000000.0
2008-01-14 11:00:00,1.88564,1.88617,1.8844,1.8856,44000000.0
2008-01-14 11:05:00,1.88592,1.88725,1.88592,1.8865,39000000.0
2008-01-14 11:10:00,1.88609,1.88618,1.88558,1.88585,47000000.0
2008-01-14 11:15:00,1.88598,1.88601,1.88463,1.88583,42000000.0
2008-01-14 11:20:00,1.88566,1.88736,1.88471,1.88706,38000000.0
2008-01-14 11:25:00,1.88672,1.88693,1.88618,1.88681,42000000.0
2008-01-14 11:30:00,1.88712,1.88829,1.88695,1.88797,43000000.0
2008-01-14 11:35:00,1.88818,1.8882,1.88707,1.88745,44000000.0
2008-01-14 11:40:00,1.88748,1.88831,1.88716,1.88831,47000000.0
2008-01-14 11:45:00,1.88807,1.88837,1.88616,1.88652,44000000.0
2008-01-14 11:50:00,1.8866,1.88663,1.88464,1.88531,44000000.0
2008-01-14 11:55:00,1.88491,1.88508,1.88447,1.88491,43000000.0
2008-01-14 12:00:00,1.88518,1.88574,1.88518,1.88574,43000000.0
2008-01-14 12:05:00,1.88556,1.88705,1.88545,1.88667,42000000.0
2008-01-14 12:10:00,1.88615,1.88702,1.88574,1.88586,40000000.0
2008-01-14 12:15:00,1.88566,1.88637,1.88518,1.88567,44000000.0
2008-01-14 12:20:00,1.88574,1.88626,1.88346,1.88626,39000000.0
2008-01-14 12:25:00,1.88603,1.8862,1.88562,1.8857,45000000.0
2008-01-14 12:30:00,1.88561,1.88592,1.88536,1.88544,39000000.0
2008-01-14 12:35:00,1.88546,1.88546,1.88448,1.88456,42000000.0
2008-01-14 12:40:00,1.88455,1.88478,1.88405,1.88477,41000000.0
2008-01-14 12:45:00,1.88482,1.88541,1.88357,1.8837,47000000.0
2008-01-14 12:50:00,1.88361,1.88404,1.8831,1.88332,41000000.0
2008-01-14 12:55:00,1.88339,1.88349,1.88287,1.88315,37000000.0
2008-01-14 13:00:00,1.8831,1.88324,1.88263,1.88324,38000000.0
2008-01-14 13:05:00,1.88372,1.88377,1.88288,1.88289,39000000.0
2008-01-14 13:10:00,1.88314,1.88347,1.88263,1.8829,41000000.0
2008-01-14 13:15:00,1.88311,1.88365,1.88296,1.88354,43000000.0
2008-01-14 13:20:00,1.88357,1.88382,1.88306,1.88365,41000000.0
2008-01-14 13:25:00,1.88363,1.88483,1.88361,1.88416,67000000.0
2008-01-14 13:30:00,1.88413,1.88452,1.88399,1.88419,75000000.0
2008-01-14 13:35:00,1.88434,1.8851,1.88395,1.88507,84000000.0
2008-01-14 13:40:00,1.88524,1.88545,1.88475,1.88536,86000000.0
2008-01-14 13:45:00,1.88529,1.88579,1.88524,1.8857,104000000.0
2008-01-14 13:50:00,1.88584,1.8862,1.88559,1.88595,128000000.0
2008-01-14 13:55:00,1.88587,1.88591,1.88499,1.88499,124000000.0
2008-01-14 14:00:00,1.88496,1.88572,1.88475,1.88505,144000000.0
2008-01-14 14:05:00,1.88502,1.88701,1.88502,1.88685,144000000.0
2008-01-14 14:10:00,1.88678,1.88694,1.88563,1.8859,101000000.0
2008-01-14 14:15:00,1.88557,1.88615,1.88543,1.88592,145000000.0
2008-01-14 14:20:00,1.88587,1.88602,1.88438,1.8846,143000000.0
2008-01-14 14:25:00,1.88477,1.88477,1.88431,1.88431,118000000.0
2008-01-14 14:30:00,1.88412,1.88413,1.88369,1.88369,128000000.0
2008-01-14 14:35:00,1.88379,1.88457,1.88338,1.88366,165000000.0
2008-01-14 14:40:00,1.8837,1.88418,1.88289,1.88289,141000000.0
2008-01-14 14:45:00,1.88271,1.88352,1.88255,1.88268,104000000.0
2008-01-14 14:50:00,1.883,1.88348,1.88275,1.88315,126000000.0
2008-01-14 14:55:00,1.88308,1.88335,1.88237,1.88277,91000000.0
2008-01-14 15:00:00,1.8828,1.88349,1.88245,1.88344,131000000.0
2008-01-14 15:05:00,1.88333,1.88349,1.88232,1.88286,129000000.0
2008-01-14 15:10:00,1.88274,1.88451,1.88268,1.88443,160000000.0
2008-01-14 15:15:00,1.88413,1.88413,1.88357,1.8837,82000000.0
2008-01-14 15:20:00,1.88371,1.88392,1.88273,1.88292,110000000.0
2008-01-14 15:25:00,1.88301,1.88521,1.88238,1.88253,188000000.0
2008-01-14 15:30:00,1.88187,1.8857,1.88118,1.8855,208000000.0
2008-01-14 15:35:00,1.88581,1.8862,1.88513,1.88518,178000000.0
2008-01-14 15:40:00,1.88525,1.88553,1.88435,1.88451,180000000.0
2008-01-14 15:45:00,1.8844,1.88512,1.88407,1.88499,149000000.0
2008-01-14 15:50:00,1.88483,1.88491,1.88436,1.88482,112000000.0
2008-01-14 15:55:00,1.88482,1.88482,1.8831,1.8834,150000000.0
2008-01-14 16:00:00,1.88386,1.88386,1.88186,1.88261,200000000.0
2008-01-14 16:05:00,1.88239,1.88249,1.88188,1.88219,188000000.0
2008-01-14 16:10:00,1.88266,1.88266,1.88152,1.88156,169000000.0
2008-01-14 16:15:00,1.88157,1.88299,1.8815,1.88295,185000000.0
2008-01-14 16:20:00,1.88312,1.88381,1.88259,1.88374,231000000.0
2008-01-14 16:25:00,1.88378,1.8846,1.88335,1.88434,173000000.0
2008-01-14 16:30:00,1.88427,1.88499,1.88382,1.88436,183000000.0
2008-01-14 16:35:00,1.88434,1.88488,1.88434,1.88436,229000000.0
2008-01-14 16:40:00,1.88425,1.88469,1.88403,1.88425,218000000.0
2008-01-14 16:45:00,1.88426,1.88428,1.88343,1.8841,236000000.0
2008-01-14 16:50:00,1.88426,1.88478,1.88409,1.8844,142000000.0
2008-01-14 16:55:00,1.88436,1.88447,1.88347,1.88447,178000000.0
2008-01-14 17:00:00,1.88451,1.88451,1.88284,1.88284,176000000.0
2008-01-14 17:05:00,1.88255,1.88256,1.88074,1.88114,206000000.0
2008-01-14 17:10:00,1.88096,1.88096,1.87996,1.88014,165000000.0
2008-01-14 17:15:00,1.88012,1.88012,1.87837,1.87904,139000000.0
2008-01-14 17:20:00,1.87903,1.87978,1.8786,1.87919,140000000.0
2008-01-14 17:25:00,1.87943,1.88163,1.87939,1.88162,157000000.0
2008-01-14 17:30:00,1.88146,1.88163,1.88009,1.88046,301000000.0
2008-01-14 17:35:00,1.88055,1.88066,1.87868,1.87871,233000000.0
2008-01-14 17:40:00,1.87874,1.8803,1.87874,1.88007,225000000.0
2008-01-14 17:45:00,1.8802,1.88088,1.88014,1.88087,303000000.0
2008-01-14 17:50:00,1.88108,1.88216,1.88108,1.88203,232000000.0
2008-01-14 17:55:00,1.88215,1.8835,1.88215,1.8835,196000000.0
2008-01-14 18:00:00,1.88353,1.88393,1.88292,1.88373,190000000.0
2008-01-14 18:05:00,1.88345,1.88392,1.88274,1.88351,196000000.0
2008-01-14 18:10:00,1.8835,1.88465,1.8833,1.88353,136000000.0
2008-01-14 18:15:00,1.88336,1.88357,1.88277,1.88292,226000000.0
2008-01-14 18:20:00,1.88293,1.88379,1.88283,1.88349,228000000.0
2008-01-14 18:25:00,1.88372,1.88379,1.88258,1.88275,151000000.0
2008-01-14 18:30:00,1.88283,1.88325,1.88257,1.88273,194000000.0
2008-01-14 18:35:00,1.88263,1.88301,1.88232,1.88256,273000000.0
2008-01-14 18:40:00,1.88211,1.88297,1.88211,1.88223,232000000.0
2008-01-14 18:45:00,1.88271,1.88276,1.88207,1.88262,216000000.0
2008-01-14 18:50:00,1.88255,1.88255,1.8816,1.88178,129000000.0
2008-01-14 18:55:00,1.88157,1.88256,1.88151,1.88234,98000000.0
2008-01-14 19:00:00,1.88231,1.88264,1.88168,1.88264,129000000.0
2008-01-14 19:05:00,1.88259,1.88369,1.88159,1.8836,232000000.0
2008-01-14 19:10:00,1.88365,1.8853,1.88334,1.88509,148000000.0
2008-01-14 19:15:00,1.88479,1.88528,1.88479,1.88502,123000000.0
2008-01-14 19:20:00,1.88528,1.88656,1.88494,1.88655,120000000.0
2008-01-14 19:25:00,1.88691,1.88798,1.88646,1.88723,216000000.0
2008-01-14 19:30:00,1.88716,1.88726,1.8865,1.88676,154000000.0
2008-01-14 19:35:00,1.8864,1.8866,1.88572,1.88637,91000000.0
2008-01-14 19:40:00,1.88638,1.88706,1.8863,1.8863,94000000.0
2008-01-14 19:45:00,1.88617,1.88662,1.88599,1.88641,118000000.0
2008-01-14 19:50:00,1.88646,1.88846,1.8864,1.88802,93000000.0
2008-01-14 19:55:00,1.88793,1.88793,1.88573,1.88576,106000000.0
2008-01-14 20:00:00,1.88618,1.88618,1.88509,1.88579,101000000.0
2008-01-14 20:05:00,1.88558,1.88603,1.88513,1.88539,97000000.0
2008-01-14 20:10:00,1.88536,1.88602,1.88474,1.88549,65000000.0
2008-01-14 20:15:00,1.88527,1.88595,1.88521,1.88521,65000000.0
2008-01-14 20:20:00,1.88524,1.88614,1.88522,1.88614,56000000.0
2008-01-14 20:25:00,1.88608,1.88618,1.88451,1.8848,76000000.0
2008-01-14 20:30:00,1.88486,1.88552,1.88426,1.8853,106000000.0
2008-01-14 20:35:00,1.88534,1.88648,1.88534,1.88645,60000000.0
2008-01-14 20:40:00,1.88646,1.88657,1.88568,1.88585,49000000.0
2008-01-14 20:45:00,1.88585,1.88659,1.88573,1.88627,61000000.0
2008-01-14 20:50:00,1.88606,1.88673,1.88577,1.88631,58000000.0
2008-01-14 20:55:00,1.88637,1.88677,1.88599,1.88662,56000000.0
2008-01-14 21:00:00,1.88689,1.88693,1.88641,1.88646,55000000.0
2008-01-14 21:05:00,1.88671,1.88674,1.8863,1.88661,46000000.0
2008-01-14 21:10:00,1.88651,1.88653,1.88445,1.88593,39000000.0
2008-01-14 21:15:00,1.88581,1.8863,1.88563,1.8861,42000000.0
2008-01-14 21:20:00,1.88596,1.88621,1.88556,1.88572,45000000.0
2008-01-14 21:25:00,1.88577,1.88635,1.88554,1.88635,88000000.0
2008-01-14 21:30:00,1.88629,1.88639,1.8858,1.88601,41000000.0
2008-01-14 21:35:00,1.88576,1.88594,1.88391,1.88391,77000000.0
2008-01-14 21:40:00,1.88354,1.88354,1.88211,1.88283,61000000.0
2008-01-14 21:45:00,1.88286,1.88345,1.88262,1.88282,47000000.0
2008-01-14 21:50:00,1.88273,1.88316,1.8825,1.88302,45000000.0
2008-01-14 21:55:00,1.8826,1.88315,1.88231,1.88231,72000000.0
2008-01-14 22:00:00,1.8824,1.88241,1.88109,1.88161,86000000.0
2008-01-14 22:05:00,1.88171,1.88185,1.88114,1.88137,82000000.0
2008-01-14 22:10:00,1.88152,1.88164,1.8804,1.88156,57000000.0
2008-01-14 22:15:00,1.88182,1.88236,1.88173,1.88173,51000000.0
2008-01-14 22:20:00,1.88166,1.88307,1.88131,1.88305,54000000.0
2008-01-14 22:25:00,1.88312,1.88336,1.88241,1.88288,43000000.0
2008-01-14 22:30:00,1.88262,1.88316,1.88156,1.88279,125000000.0
2008-01-14 22:35:00,1.88256,1.88346,1.88251,1.88319,88000000.0
2008-01-14 22:40:00,1.88303,1.88326,1.88223,1.88319,53000000.0
2008-01-14 22:45:00,1.8828,1.88299,1.88097,1.88119,60000000.0
2008-01-14 22:50:00,1.88122,1.88176,1.8812,1.88174,51000000.0
2008-01-14 22:55:00,1.88154,1.88191,1.88115,1.88176,40000000.0
2008-01-14 23:00:00,1.88177,1.88177,1.87949,1.8795,46000000.0
2008-01-14 23:05:00,1.87981,1.88102,1.87963,1.87963,49000000.0
2008-01-14 23:10:00,1.87974,1.88,1.87937,1.87942,40000000.0
2008-01-14 23:15:00,1.87803,1.87926,1.87798,1.87886,46000000.0
2008-01-14 23:20:00,1.87855,1.879,1.87803,1.87889,38000000.0
2008-01-14 23:25:00,1.87869,1.87883,1.87771,1.87851,56000000.0
2008-01-14 23:30:00,1.87854,1.8793,1.87799,1.8793,56000000.0
2008-01-14 23:35:00,1.8795,1.87991,1.87898,1.87931,48000000.0
2008-01-14 23:40:00,1.87962,1.8805,1.87927,1.87982,64000000.0
2008-01-14 23:45:00,1.87988,1.87988,1.87913,1.87919,43000000.0
2008-01-14 23:50:00,1.8793,1.87966,1.87892,1.87931,42000000.0
2008-01-14 23:55:00,1.87951,1.87963,1.87885,1.87923,72000000.0
2008-01-15 00:00:00,1.87936,1.87979,1.87903,1.87943,46000000.0
2008-01-15 00:05:00,1.87968,1.87977,1.87929,1.87966,43000000.0
2008-01-15 00:10:00,1.87915,1.8799,1.87901,1.87949,58000000.0
2008-01-15 00:15:00,1.87924,1.87953,1.87914,1.87941,42000000.0
2008-01-15 00:20:00,1.87941,1.87951,1.87893,1.87905,36000000.0
2008-01-15 00:25:00,1.87892,1.87954,1.87863,1.87934,46000000.0
2008-01-15 00:30:00,1.87921,1.88076,1.87911,1.88064,53000000.0
2008-01-15 00:35:00,1.8806,1.88116,1.87866,1.88009,38000000.0
2008-01-15 00:40:00,1.88008,1.8807,1.87957,1.87996,39000000.0
2008-01-15 00:45:00,1.88064,1.88096,1.88016,1.88016,51000000.0
2008-01-15 00:50:00,1.88046,1.88145,1.88046,1.88126,46000000.0
2008-01-15 00:55:00,1.88099,1.88135,1.88061,1.88099,43000000.0
2008-01-15 01:00:00,1.88112,1.88123,1.88052,1.88096,54000000.0
2008-01-15 01:05:00,1.88093,1.88187,1.88067,1.88149,43000000.0
2008-01-15 01:10:00,1.88154,1.88175,1.88126,1.88157,47000000.0
2008-01-15 01:15:00,1.8814,1.88167,1.88103,1.88141,46000000.0
2008-01-15 01:20:00,1.88146,1.88155,1.88096,1.88128,42000000.0
2008-01-15 01:25:00,1.88131,1.88152,1.88089,1.88118,57000000.0
2008-01-15 01:30:00,1.88124,1.88195,1.88108,1.88108,71000000.0
2008-01-15 01:35:00,1.88101,1.88197,1.88094,1.88188,48000000.0
2008-01-15 01:40:00,1.88168,1.88228,1.88131,1.88219,40000000.0
2008-01-15 01:45:00,1.88229,1.88424,1.88229,1.88402,43000000.0
2008-01-15 01:50:00,1.88409,1.88521,1.88386,1.8845,55000000.0
2008-01-15 01:55:00,1.88424,1.88447,1.88373,1.88411,59000000.0
2008-01-15 02:00:00,1.88418,1.88453,1.8826,1.88392,43000000.0
2008-01-15 02:05:00,1.88355,1.88464,1.88355,1.8846,43000000.0
2008-01-15 02:10:00,1.8847,1.88537,1.88412,1.885,37000000.0
2008-01-15 02:15:00,1.88505,1.88644,1.88487,1.88584,48000000.0
2008-01-15 02:20:00,1.88596,1.88596,1.88495,1.885,42000000.0
2008-01-15 02:25:00,1.88471,1.88521,1.88463,1.88506,41000000.0
2008-01-15 02:30:00,1.8848,1.88499,1.88435,1.88496,40000000.0
2008-01-15 02:35:00,1.88499,1.88524,1.88476,1.88476,38000000.0
2008-01-15 02:40:00,1.88489,1.88546,1.88489,1.8851,38000000.0
2008-01-15 02:45:00,1.88476,1.8853,1.88395,1.88412,48000000.0
2008-01-15 02:50:00,1.88398,1.8852,1.88396,1.88512,37000000.0
2008-01-15 02:55:00,1.8855,1.8857,1.88466,1.88477,42000000.0
2008-01-15 03:00:00,1.88486,1.88514,1.88409,1.88409,37000000.0
2008-01-15 03:05:00,1.88407,1.8844,1.88343,1.88393,41000000.0
2008-01-15 03:10:00,1.88392,1.88392,1.88245,1.88372,46000000.0
2008-01-15 03:15:00,1.88383,1.88383,1.88302,1.88372,43000000.0
2008-01-15 03:20:00,1.88363,1.88376,1.88284,1.88311,42000000.0
2008-01-15 03:25:00,1.88305,1.88391,1.88289,1.88383,42000000.0
2008-01-15 03:30:00,1.88421,1.88421,1.88336,1.88344,39000000.0
2008-01-15 03:35:00,1.88329,1.88398,1.88303,1.88311,41000000.0
2008-01-15 03:40:00,1.88311,1.88361,1.88262,1.88262,43000000.0
2008-01-15 03:45:00,1.88254,1.88262,1.88119,1.8814,42000000.0
2008-01-15 03:50:00,1.8812,1.88175,1.88108,1.88154,45000000.0
2008-01-15 03:55:00,1.88134,1.88191,1.88113,1.88127,40000000.0
2008-01-15 04:00:00,1.88183,1.88189,1.88142,1.88143,41000000.0
2008-01-15 04:05:00,1.88144,1.88158,1.8795,1.88158,43000000.0
2008-01-15 04:10:00,1.88164,1.88164,1.88067,1.88067,40000000.0
2008-01-15 04:15:00,1.88014,1.88039,1.87981,1.88038,29000000.0
2008-01-15 04:20:00,1.88029,1.88085,1.8802,1.88048,43000000.0
2008-01-15 04:25:00,1.88072,1.88117,1.88062,1.88101,41000000.0
2008-01-15 04:30:00,1.88093,1.88115,1.88016,1.88026,43000000.0
2008-01-15 04:35:00,1.88032,1.88109,1.88029,1.88107,44000000.0
2008-01-15 04:40:00,1.88146,1.88167,1.88114,1.88144,42000000.0
2008-01-15 04:45:00,1.88164,1.88206,1.88122,1.8819,43000000.0
2008-01-15 04:50:00,1.88183,1.88191,1.88146,1.88158,43000000.0
2008-01-15 04:55:00,1.88166,1.88197,1.88033,1.88038,39000000.0
2008-01-15 05:00:00,1.88067,1.88117,1.88037,1.8808,35000000.0
2008-01-15 05:05:00,1.88063,1.88111,1.87997,1.88063,40000000.0
2008-01-15 05:10:00,1.88074,1.88119,1.88019,1.8804,41000000.0
2008-01-15 05:15:00,1.88012,1.88032,1.87977,1.88028,41000000.0
2008-01-15 05:20:00,1.88018,1.88103,1.87979,1.88011,43000000.0
2008-01-15 05:25:00,1.88006,1.88019,1.87864,1.87896,38000000.0
2008-01-15 05:30:00,1.87893,1.87927,1.87857,1.87896,43000000.0
2008-01-15 05:35:00,1.87917,1.87927,1.87868,1.87903,39000000.0
2008-01-15 05:40:00,1.87906,1.87934,1.87865,1.87903,39000000.0
2008-01-15 05:45:00,1.87859,1.87859,1.87729,1.87761,41000000.0
2008-01-15 05:50:00,1.87798,1.8786,1.87793,1.8786,42000000.0
2008-01-15 05:55:00,1.8786,1.87861,1.87807,1.87809,42000000.0
2008-01-15 06:00:00,1.87721,1.87919,1.87721,1.87892,37000000.0
2008-01-15 06:05:00,1.87915,1.87962,1.87889,1.87953,36000000.0
2008-01-15 06:10:00,1.87963,1.87992,1.87937,1.87967,42000000.0
2008-01-15 06:15:00,1.87979,1.87979,1.87878,1.87914,40000000.0
2008-01-15 06:20:00,1.87922,1.87922,1.87843,1.87848,44000000.0
2008-01-15 06:25:00,1.87859,1.87879,1.87821,1.87858,45000000.0
2008-01-15 06:30:00,1.87843,1.87898,1.87843,1.87882,36000000.0
2008-01-15 06:35:00,1.87861,1.87861,1.87761,1.87793,49000000.0
2008-01-15 06:40:00,1.87804,1.87903,1.87778,1.87882,42000000.0
2008-01-15 06:45:00,1.87887,1.87887,1.87798,1.87804,41000000.0
2008-01-15 06:50:00,1.87792,1.87818,1.8773,1.8773,43000000.0
2008-01-15 06:55:00,1.8776,1.87822,1.87739,1.87822,36000000.0
2008-01-15 07:00:00,1.87801,1.8783,1.87769,1.87813,38000000.0
2008-01-15 07:05:00,1.87787,1.8783,1.87763,1.8783,50000000.0
2008-01-15 07:10:00,1.87796,1.87802,1.8772,1.87749,39000000.0
2008-01-15 07:15:00,1.87701,1.87816,1.87647,1.87752,45000000.0
2008-01-15 07:20:00,1.8778,1.87909,1.87722,1.87887,46000000.0
2008-01-15 07:25:00,1.87896,1.87896,1.87836,1.8787,37000000.0
2008-01-15 07:30:00,1.8783,1.8795,1.87804,1.87919,43000000.0
2008-01-15 07:35:00,1.87939,1.8795,1.87818,1.87847,40000000.0
2008-01-15 07:40:00,1.8783,1.8783,1.87761,1.87807,42000000.0
2008-01-15 07:45:00,1.87835,1.87868,1.87805,1.8783,40000000.0
2008-01-15 07:50:00,1.8783,1.8787,1.87806,1.87853,45000000.0
2008-01-15 07:55:00,1.87848,1.87977,1.87846,1.87944,39000000.0
2008-01-15 08:00:00,1.8796,1.88052,1.8796,1.87986,41000000.0
2008-01-15 08:05:00,1.87986,1.88044,1.87898,1.88,36000000.0
2008-01-15 08:10:00,1.88024,1.88149,1.88013,1.88013,40000000.0
2008-01-15 08:15:00,1.87991,1.88008,1.87903,1.87935,42000000.0
2008-01-15 08:20:00,1.87912,1.88017,1.87901,1.87955,38000000.0
2008-01-15 08:25:00,1.8795,1.87956,1.87749,1.87778,42000000.0
2008-01-15 08:30:00,1.87792,1.87933,1.87792,1.87834,41000000.0
2008-01-15 08:35:00,1.87817,1.87851,1.87791,1.87849,47000000.0
2008-01-15 08:40:00,1.87854,1.87889,1.87835,1.87879,47000000.0
2008-01-15 08:45:00,1.87857,1.8797,1.8771,1.87931,44000000.0
2008-01-15 08:50:00,1.87953,1.88012,1.87906,1.87969,40000000.0
2008-01-15 08:55:00,1.87876,1.87876,1.87668,1.87794,37000000.0
2008-01-15 09:00:00,1.87795,1.87878,1.87786,1.87831,41000000.0
2008-01-15 09:05:00,1.87828,1.87931,1.87816,1.8793,44000000.0
2008-01-15 09:10:00,1.87888,1.88005,1.87871,1.87996,44000000.0
2008-01-15 09:15:00,1.87989,1.88036,1.87936,1.88031,41000000.0
2008-01-15 09:20:00,1.88037,1.88052,1.87933,1.87985,38000000.0
2008-01-15 09:25:00,1.88002,1.8801,1.87833,1.87885,46000000.0
2008-01-15 09:30:00,1.87892,1.87896,1.87827,1.87827,36000000.0
2008-01-15 09:35:00,1.87743,1.87872,1.87677,1.87868,47000000.0
2008-01-15 09:40:00,1.87829,1.87882,1.87788,1.87882,46000000.0
2008-01-15 09:45:00,1.87879,1.87879,1.87611,1.87614,45000000.0
2008-01-15 09:50:00,1.87604,1.87604,1.87457,1.87457,44000000.0
2008-01-15 09:55:00,1.87474,1.87498,1.87339,1.87339,44000000.0
2008-01-15 10:00:00,1.87379,1.87482,1.87325,1.87482,44000000.0
2008-01-15 10:05:00,1.87506,1.87555,1.87452,1.87454,39000000.0
2008-01-15 10:10:00,1.87431,1.87639,1.87431,1.87537,37000000.0
2008-01-15 10:15:00,1.87555,1.87741,1.87529,1.87741,45000000.0
2008-01-15 10:20:00,1.87756,1.87841,1.87693,1.87777,36000000.0
2008-01-15 10:25:00,1.87776,1.87816,1.87663,1.87693,45000000.0
2008-01-15 10:30:00,1.87721,1.87729,1.87622,1.87701,38000000.0
2008-01-15 10:35:00,1.87676,1.87686,1.8762,1.87651,41000000.0
2008-01-15 10:40:00,1.87636,1.87678,1.87583,1.87645,40000000.0
2008-01-15 10:45:00,1.87621,1.87671,1.87577,1.87622,40000000.0
2008-01-15 10:50:00,1.87621,1.87772,1.87596,1.87772,44000000.0
2008-01-15 10:55:00,1.87759,1.87824,1.87612,1.87767,40000000.0
2008-01-15 11:00:00,1.87722,1.87768,1.87537,1.87596,44000000.0
2008-01-15 11:05:00,1.87618,1.87651,1.87508,1.87508,39000000.0
2008-01-15 11:10:00,1.875,1.87579,1.87494,1.87534,47000000.0
2008-01-15 11:15:00,1.87555,1.87561,1.87451,1.87464,42000000.0
2008-01-15 11:20:00,1.8749,1.87627,1.8749,1.87627,38000000.0
2008-01-15 11:25:00,1.87622,1.87658,1.87513,1.87658,42000000.0
2008-01-15 11:30:00,1.87676,1.8775,1.87652,1.8775,43000000.0
2008-01-15 11:35:00,1.87745,1.8778,1.87718,1.87771,44000000.0
2008-01-15 11:40:00,1.87748,1.87782,1.87682,1.87778,47000000.0
2008-01-15 11:45:00,1.87742,1.87872,1.8774,1.87832,44000000.0
2008-01-15 11:50:00,1.87839,1.88001,1.87822,1.87937,44000000.0
2008-01-15 11:55:00,1.87941,1.87953,1.87849,1.87886,43000000.0
2008-01-15 12:00:00,1.87879,1.88057,1.87839,1.87944,43000000.0
2008-01-15 12:05:00,1.87933,1.88085,1.87908,1.88045,42000000.0
2008-01-15 12:10:00,1.88055,1.88148,1.88011,1.88104,40000000.0
2008-01-15 12:15:00,1.88088,1.88137,1.88074,1.8812,44000000.0
2008-01-15 12:20:00,1.88099,1.88176,1.87974,1.88156,39000000.0
2008-01-15 12:25:00,1.88164,1.8818,1.88095,1.88142,45000000.0
2008-01-15 12:30:00,1.88124,1.88248,1.88117,1.88222,39000000.0
2008-01-15 12:35:00,1.88206,1.88287,1.88137,1.88287,42000000.0
2008-01-15 12:40:00,1.88239,1.88257,1.88119,1.88148,41000000.0
2008-01-15 12:45:00,1.8816,1.88238,1.88081,1.88081,47000000.0
2008-01-15 12:50:00,1.88063,1.8816,1.88063,1.8816,41000000.0
2008-01-15 12:55:00,1.88202,1.88229,1.88122,1.88134,37000000.0
2008-01-15 13:00:00,1.88156,1.88211,1.88127,1.88175,38000000.0
2008-01-15 13:05:00,1.882,1.882,1.88042,1.88089,39000000.0
2008-01-15 13:10:00,1.88088,1.88172,1.88088,1.88139,41000000.0
2008-01-15 13:15:00,1.88148,1.88268,1.88075,1.88139,43000000.0
2008-01-15 13:20:00,1.88235,1.88271,1.88191,1.88271,41000000.0
2008-01-15 13:25:00,1.8826,1.88274,1.88181,1.88222,67000000.0
2008-01-15 13:30:00,1.88237,1.88345,1.88237,1.88253,75000000.0
2008-01-15 13:35:00,1.88272,1.88322,1.88182,1.88189,84000000.0
2008-01-15 13:40:00,1.88185,1.88239,1.88183,1.88218,86000000.0
2008-01-15 13:45:00,1.882,1.8822,1.88135,1.88163,104000000.0
2008-01-15 13:50:00,1.88176,1.88213,1.88008,1.88057,128000000.0
2008-01-15 13:55:00,1.88035,1.8804,1.87996,1.88014,124000000.0
2008-01-15 14:00:00,1.88024,1.88024,1.87969,1.88006,144000000.0
2008-01-15 14:05:00,1.87994,1.88,1.87945,1.87972,144000000.0
2008-01-15 14:10:00,1.87944,1.87945,1.87814,1.87857,101000000.0
2008-01-15 14:15:00,1.87868,1.87886,1.87725,1.8776,145000000.0
2008-01-15 14:20:00,1.87753,1.87782,1.8772,1.87743,143000000.0
2008-01-15 14:25:00,1.87747,1.87845,1.87747,1.87805,118000000.0
2008-01-15 14:30:00,1.87844,1.87907,1.87787,1.87906,128000000.0
2008-01-15 14:35:00,1.87922,1.87952,1.8787,1.87875,165000000.0
2008-01-15 14:40:00,1.87869,1.88279,1.87858,1.88279,141000000.0
2008-01-15 14:45:00,1.8828,1.883,1.88193,1.88196,104000000.0
2008-01-15 14:50:00,1.88175,1.88226,1.88128,1.88194,126000000.0
2008-01-15 14:55:00,1.88178,1.88281,1.88091,1.88281,91000000.0
2008-01-15 15:00:00,1.88352,1.88352,1.88203,1.88203,131000000.0
2008-01-15 15:05:00,1.88163,1.88217,1.88163,1.88202,129000000.0
2008-01-15 15:10:00,1.88166,1.88258,1.88165,1.88258,160000000.0
2008-01-15 15:15:00,1.88284,1.88447,1.8826,1.88431,82000000.0
2008-01-15 15:20:00,1.88416,1.88416,1.88332,1.8834,110000000.0
2008-01-15 15:25:00,1.88303,1.88331,1.87976,1.8801,188000000.0
2008-01-15 15:30:00,1.88093,1.88459,1.88041,1.88459,208000000.0
2008-01-15 15:35:00,1.88599,1.88725,1.88552,1.88619,178000000.0
2008-01-15 15:40:00,1.88619,1.88619,1.88404,1.88467,180000000.0
2008-01-15 15:45:00,1.88512,1.88595,1.88495,1.88535,149000000.0
2008-01-15 15:50:00,1.88521,1.88646,1.88409,1.8845,112000000.0
2008-01-15 15:55:00,1.88485,1.88535,1.8836,1.88394,150000000.0
2008-01-15 16:00:00,1.88419,1.88448,1.88283,1.88313,200000000.0
2008-01-15 16:05:00,1.88303,1.88366,1.8829,1.88356,188000000.0
2008-01-15 16:10:00,1.88385,1.88522,1.88384,1.88522,169000000.0
2008-01-15 16:15:00,1.88525,1.8861,1.88461,1.88522,185000000.0
2008-01-15 16:20:00,1.88504,1.88601,1.88479,1.88491,231000000.0
2008-01-15 16:25:00,1.88479,1.88486,1.8832,1.88324,173000000.0
2008-01-15 16:30:00,1.88266,1.88555,1.88259,1.88546,183000000.0
2008-01-15 16:35:00,1.88532,1.88543,1.88358,1.88422,229000000.0
2008-01-15 16:40:00,1.88431,1.88466,1.8836,1.88466,218000000.0
2008-01-15 16:45:00,1.88423,1.88448,1.88361,1.88445,236000000.0
2008-01-15 16:50:00,1.8847,1.88639,1.88467,1.88609,142000000.0
2008-01-15 16:55:00,1.88596,1.88631,1.88515,1.88556,178000000.0
2008-01-15 17:00:00,1.88543,1.88545,1.88466,1.88527,176000000.0
2008-01-15 17:05:00,1.8856,1.88682,1.88534,1.88534,206000000.0
2008-01-15 17:10:00,1.88544,1.88564,1.88429,1.88545,165000000.0
2008-01-15 17:15:00,1.88563,1.89076,1.88514,1.89076,139000000.0
2008-01-15 17:20:00,1.89091,1.89157,1.89069,1.89113,140000000.0
2008-01-15 17:25:00,1.89058,1.89207,1.89036,1.89202,157000000.0
2008-01-15 17:30:00,1.89222,1.89297,1.89138,1.89224,301000000.0
2008-01-15 17:35:00,1.89232,1.89274,1.8916,1.89212,233000000.0
2008-01-15 17:40:00,1.89291,1.89491,1.89227,1.89475,225000000.0
2008-01-15 17:45:00,1.89501,1.89629,1.89347,1.89347,303000000.0
2008-01-15 17:50:00,1.89384,1.89627,1.89378,1.89452,232000000.0
2008-01-15 17:55:00,1.89451,1.89609,1.89395,1.89609,196000000.0
2008-01-15 18:00:00,1.89557,1.89629,1.89509,1.89621,190000000.0
2008-01-15 18:05:00,1.89589,1.89662,1.89574,1.89662,196000000.0
2008-01-15 18:10:00,1.89716,1.89716,1.89594,1.8962,136000000.0
2008-01-15 18:15:00,1.8962,1.89635,1.89551,1.89551,226000000.0
2008-01-15 18:20:00,1.89565,1.89795,1.89565,1.89795,228000000.0
2008-01-15 18:25:00,1.89813,1.89872,1.89665,1.89714,151000000.0
2008-01-15 18:30:00,1.89727,1.89988,1.89699,1.89988,194000000.0
2008-01-15 18:35:00,1.89959,1.90086,1.8988,1.8997,273000000.0
2008-01-15 18:40:00,1.90009,1.90039,1.89838,1.89937,232000000.0
2008-01-15 18:45:00,1.89934,1.90071,1.89799,1.90071,216000000.0
2008-01-15 18:50:00,1.90023,1.90237,1.89956,1.90165,129000000.0
2008-01-15 18:55:00,1.90154,1.90173,1.89972,1.89972,98000000.0
2008-01-15 19:00:00,1.89977,1.90163,1.89977,1.90142,129000000.0
2008-01-15 19:05:00,1.90115,1.90126,1.8998,1.89994,232000000.0
2008-01-15 19:10:00,1.89954,1.89954,1.89813,1.89899,148000000.0
2008-01-15 19:15:00,1.89889,1.89983,1.89884,1.89983,123000000.0
2008-01-15 19:20:00,1.89955,1.90119,1.89919,1.90088,120000000.0
2008-01-15 19:25:00,1.9009,1.90114,1.89964,1.89964,216000000.0
2008-01-15 19:30:00,1.89967,1.89971,1.89885,1.89911,154000000.0
2008-01-15 19:35:00,1.89936,1.89984,1.89925,1.89947,91000000.0
2008-01-15 19:40:00,1.89942,1.89958,1.89921,1.89921,94000000.0
2008-01-15 19:45:00,1.89921,1.9,1.89919,1.9,118000000.0
2008-01-15 19:50:00,1.89976,1.89977,1.899,1.89945,93000000.0
2008-01-15 19:55:00,1.8995,1.89968,1.89891,1.89894,106000000.0
2008-01-15 20:00:00,1.89866,1.89868,1.8976,1.89776,101000000.0
2008-01-15 20:05:00,1.89741,1.8984,1.89719,1.89807,97000000.0
2008-01-15 20:10:00,1.89855,1.89869,1.89668,1.89668,65000000.0
2008-01-15 20:15:00,1.89631,1.89718,1.89605,1.89665,82000000.0
2008-01-15 20:20:00,1.89648,1.89651,1.89555,1.89568,56000000.0
2008-01-15 20:25:00,1.89531,1.89576,1.89516,1.89535,76000000.0
2008-01-15 20:30:00,1.89542,1.8968,1.89542,1.89667,106000000.0
2008-01-15 20:35:00,1.89651,1.89651,1.89502,1.89502,60000000.0
2008-01-15 20:40:00,1.89534,1.89585,1.89524,1.89545,49000000.0
2008-01-15 20:45:00,1.89548,1.89548,1.89471,1.89516,61000000.0
2008-01-15 20:50:00,1.89534,1.89549,1.89438,1.89525,58000000.0
2008-01-15 20:55:00,1.89523,1.89554,1.89507,1.89543,56000000.0
2008-01-15 21:00:00,1.89561,1.89561,1.89438,1.89475,55000000.0
2008-01-15 21:05:00,1.89491,1.89518,1.89431,1.8946,46000000.0
2008-01-15 21:10:00,1.89476,1.89481,1.89234,1.8943,39000000.0
2008-01-15 21:15:00,1.89438,1.89481,1.894,1.89437,42000000.0
2008-01-15 21:20:00,1.89418,1.8943,1.89374,1.8939,45000000.0
2008-01-15 21:25:00,1.89385,1.89407,1.89367,1.89375,88000000.0
2008-01-15 21:30:00,1.89369,1.89405,1.89357,1.89357,41000000.0
2008-01-15 21:35:00,1.89346,1.89491,1.89346,1.89491,77000000.0
2008-01-15 21:40:00,1.89496,1.89512,1.89422,1.89448,61000000.0
2008-01-15 21:45:00,1.89454,1.89571,1.89454,1.89551,47000000.0
2008-01-15 21:50:00,1.89529,1.89631,1.89492,1.89631,45000000.0
2008-01-15 21:55:00,1.89668,1.89719,1.89657,1.89703,72000000.0
2008-01-15 22:00:00,1.89723,1.89935,1.89686,1.89923,86000000.0
2008-01-15 22:05:00,1.89925,1.89984,1.89869,1.8997,82000000.0
2008-01-15 22:10:00,1.89996,1.90227,1.89989,1.90154,57000000.0
2008-01-15 22:15:00,1.90145,1.90187,1.89922,1.89922,51000000.0
2008-01-15 22:20:00,1.89871,1.90101,1.89821,1.89977,54000000.0
2008-01-15 22:25:00,1.89992,1.90041,1.89887,1.89899,43000000.0
2008-01-15 22:30:00,1.89909,1.89957,1.89864,1.89937,125000000.0
2008-01-15 22:35:00,1.8989,1.8989,1.89584,1.8971,88000000.0
2008-01-15 22:40:00,1.89725,1.89928,1.89725,1.89846,53000000.0
2008-01-15 22:45:00,1.89814,1.89873,1.89802,1.89831,60000000.0
2008-01-15 22:50:00,1.89846,1.89889,1.89811,1.89889,51000000.0
2008-01-15 22:55:00,1.89894,1.90112,1.8988,1.90004,40000000.0
2008-01-15 23:00:00,1.90077,1.90469,1.90067,1.90469,46000000.0
2008-01-15 23:05:00,1.90497,1.90497,1.9008,1.9008,49000000.0
2008-01-15 23:10:00,1.90116,1.90288,1.90116,1.90276,40000000.0
2008-01-15 23:15:00,1.90285,1.90402,1.90275,1.90324,46000000.0
2008-01-15 23:20:00,1.90243,1.90474,1.90229,1.90395,38000000.0
2008-01-15 23:25:00,1.90394,1.90394,1.90262,1.90291,56000000.0
2008-01-15 23:30:00,1.90302,1.90348,1.9025,1.9029,56000000.0
2008-01-15 23:35:00,1.90337,1.90337,1.90278,1.9031,48000000.0
2008-01-15 23:40:00,1.90304,1.90325,1.90238,1.90297,64000000.0
2008-01-15 23:45:00,1.9037,1.9044,1.90211,1.90234,43000000.0
2008-01-15 23:50:00,1.90208,1.90377,1.90205,1.90371,42000000.0
2008-01-15 23:55:00,1.90373,1.90466,1.90323,1.90391,72000000.0
2008-01-16 00:00:00,1.90444,1.91255,1.90323,1.90887,46000000.0
2008-01-16 00:05:00,1.90904,1.91066,1.90855,1.90855,43000000.0
2008-01-16 00:10:00,1.90881,1.90942,1.90845,1.9093,58000000.0
2008-01-16 00:15:00,1.90926,1.91123,1.90923,1.90998,42000000.0
2008-01-16 00:20:00,1.90967,1.90995,1.90669,1.90699,39000000.0
2008-01-16 00:25:00,1.90699,1.90829,1.90694,1.90736,46000000.0
2008-01-16 00:30:00,1.90751,1.90757,1.90665,1.90667,53000000.0
2008-01-16 00:35:00,1.90681,1.90681,1.90245,1.90615,38000000.0
2008-01-16 00:40:00,1.90602,1.90657,1.9055,1.90657,42000000.0
2008-01-16 00:45:00,1.90626,1.90626,1.90354,1.90382,51000000.0
2008-01-16 00:50:00,1.90366,1.90375,1.90237,1.90263,46000000.0
2008-01-16 00:55:00,1.90267,1.90365,1.90249,1.90314,43000000.0
2008-01-16 01:00:00,1.90328,1.90391,1.90228,1.90256,54000000.0
2008-01-16 01:05:00,1.90279,1.90331,1.90255,1.90255,43000000.0
2008-01-16 01:10:00,1.90278,1.90368,1.902,1.90335,47000000.0
2008-01-16 01:15:00,1.90338,1.90431,1.90292,1.90379,46000000.0
2008-01-16 01:20:00,1.90408,1.90412,1.90354,1.90403,42000000.0
2008-01-16 01:25:00,1.90413,1.90413,1.90277,1.90362,57000000.0
2008-01-16 01:30:00,1.90357,1.90426,1.90301,1.90425,71000000.0
2008-01-16 01:35:00,1.90416,1.90513,1.9037,1.90513,48000000.0
2008-01-16 01:40:00,1.90499,1.90559,1.90477,1.90482,40000000.0
2008-01-16 01:45:00,1.90516,1.90579,1.90484,1.90579,43000000.0
2008-01-16 01:50:00,1.90582,1.90642,1.90503,1.90558,55000000.0
2008-01-16 01:55:00,1.90534,1.90534,1.90134,1.90137,59000000.0
2008-01-16 02:00:00,1.90129,1.90331,1.90089,1.90331,43000000.0
2008-01-16 02:05:00,1.9031,1.9053,1.9031,1.90501,43000000.0
2008-01-16 02:10:00,1.90489,1.90489,1.90323,1.90373,37000000.0
2008-01-16 02:15:00,1.90368,1.90455,1.90228,1.90455,48000000.0
2008-01-16 02:20:00,1.90468,1.9055,1.90394,1.90509,42000000.0
2008-01-16 02:25:00,1.90525,1.90525,1.90372,1.90413,41000000.0
2008-01-16 02:30:00,1.90424,1.90424,1.90271,1.90349,40000000.0
2008-01-16 02:35:00,1.90354,1.90436,1.90331,1.90402,38000000.0
2008-01-16 02:40:00,1.90424,1.90551,1.90405,1.90405,38000000.0
2008-01-16 02:45:00,1.90416,1.90512,1.90394,1.90399,48000000.0
2008-01-16 02:50:00,1.90418,1.90486,1.90418,1.90433,37000000.0
2008-01-16 02:55:00,1.90431,1.90482,1.90347,1.90471,42000000.0
2008-01-16 03:00:00,1.9046,1.90518,1.90395,1.90514,37000000.0
2008-01-16 03:05:00,1.90513,1.90706,1.90489,1.90706,41000000.0
2008-01-16 03:10:00,1.90707,1.90748,1.9065,1.907,46000000.0
2008-01-16 03:15:00,1.90756,1.90856,1.90714,1.90843,43000000.0
2008-01-16 03:20:00,1.90816,1.90903,1.90781,1.90781,42000000.0
2008-01-16 03:25:00,1.90724,1.90759,1.90641,1.90661,42000000.0
2008-01-16 03:30:00,1.90685,1.9126,1.90685,1.9115,39000000.0
2008-01-16 03:35:00,1.91187,1.91248,1.91082,1.91096,41000000.0
2008-01-16 03:40:00,1.91057,1.91064,1.90915,1.90937,43000000.0
2008-01-16 03:45:00,1.90934,1.90969,1.90915,1.9093,42000000.0
2008-01-16 03:50:00,1.90943,1.90959,1.9087,1.90921,45000000.0
2008-01-16 03:55:00,1.90876,1.90876,1.90664,1.90664,40000000.0
2008-01-16 04:00:00,1.9068,1.90709,1.90614,1.90615,41000000.0
2008-01-16 04:05:00,1.90622,1.90674,1.90454,1.90666,43000000.0
2008-01-16 04:10:00,1.9067,1.9068,1.90376,1.90399,40000000.0
2008-01-16 04:15:00,1.90379,1.90403,1.9027,1.90279,36000000.0
2008-01-16 04:20:00,1.90236,1.90321,1.90199,1.90316,43000000.0
2008-01-16 04:25:00,1.90306,1.90306,1.90101,1.90143,41000000.0
2008-01-16 04:30:00,1.90151,1.90428,1.90151,1.90428,43000000.0
2008-01-16 04:35:00,1.90355,1.90397,1.90317,1.90329,44000000.0
2008-01-16 04:40:00,1.90319,1.90319,1.90182,1.90229,42000000.0
2008-01-16 04:45:00,1.90222,1.90222,1.90109,1.90178,43000000.0
2008-01-16 04:50:00,1.90193,1.90199,1.90106,1.9012,43000000.0
2008-01-16 04:55:00,1.90151,1.90333,1.90136,1.90284,39000000.0
2008-01-16 05:00:00,1.9032,1.90345,1.90251,1.90313,35000000.0
2008-01-16 05:05:00,1.90299,1.90432,1.90299,1.90347,40000000.0
2008-01-16 05:10:00,1.90335,1.90335,1.90041,1.90067,41000000.0
2008-01-16 05:15:00,1.90093,1.90179,1.90061,1.90092,41000000.0
2008-01-16 05:20:00,1.9011,1.90133,1.89994,1.89994,43000000.0
2008-01-16 05:25:00,1.90078,1.90185,1.90072,1.90103,38000000.0
2008-01-16 05:30:00,1.9007,1.90319,1.9007,1.90214,43000000.0
2008-01-16 05:35:00,1.90227,1.90334,1.90216,1.90334,39000000.0
2008-01-16 05:40:00,1.90337,1.90443,1.90325,1.90432,39000000.0
2008-01-16 05:45:00,1.90472,1.9054,1.90355,1.90355,41000000.0
2008-01-16 05:50:00,1.90381,1.9041,1.90288,1.90294,42000000.0
2008-01-16 05:55:00,1.90297,1.90297,1.90153,1.9022,42000000.0
2008-01-16 06:00:00,1.9022,1.9036,1.90181,1.90214,37000000.0
2008-01-16 06:05:00,1.90266,1.90334,1.90228,1.9028,36000000.0
2008-01-16 06:10:00,1.90304,1.90304,1.90211,1.90234,42000000.0
2008-01-16 06:15:00,1.90275,1.90345,1.90274,1.9028,40000000.0
2008-01-16 06:20:00,1.90251,1.9027,1.90184,1.90251,44000000.0
2008-01-16 06:25:00,1.90243,1.90243,1.89999,1.89999,45000000.0
2008-01-16 06:30:00,1.90026,1.90241,1.90026,1.90129,36000000.0
2008-01-16 06:35:00,1.90125,1.90355,1.90125,1.90344,49000000.0
2008-01-16 06:40:00,1.90348,1.90348,1.90224,1.90244,42000000.0
2008-01-16 06:45:00,1.90199,1.90238,1.90159,1.90175,41000000.0
2008-01-16 06:50:00,1.90167,1.90274,1.90156,1.90257,43000000.0
2008-01-16 06:55:00,1.90217,1.90227,1.90069,1.90227,36000000.0
2008-01-16 07:00:00,1.90207,1.90383,1.90182,1.90365,38000000.0
2008-01-16 07:05:00,1.90354,1.90392,1.90263,1.90342,50000000.0
2008-01-16 07:10:00,1.90345,1.90507,1.9034,1.90473,39000000.0
2008-01-16 07:15:00,1.9051,1.90567,1.90507,1.90539,45000000.0
2008-01-16 07:20:00,1.90554,1.90618,1.90491,1.90618,46000000.0
2008-01-16 07:25:00,1.90614,1.90757,1.9056,1.90654,37000000.0
2008-01-16 07:30:00,1.90653,1.90862,1.90653,1.90823,43000000.0
2008-01-16 07:35:00,1.90812,1.90964,1.90792,1.90915,40000000.0
2008-01-16 07:40:00,1.90862,1.90981,1.90743,1.908,42000000.0
2008-01-16 07:45:00,1.90736,1.90862,1.90736,1.90819,40000000.0
2008-01-16 07:50:00,1.90818,1.9082,1.90439,1.90444,45000000.0
2008-01-16 07:55:00,1.9042,1.90728,1.9042,1.90692,39000000.0
2008-01-16 08:00:00,1.90613,1.90725,1.90607,1.90645,41000000.0
2008-01-16 08:05:00,1.90561,1.90622,1.90517,1.90595,36000000.0
2008-01-16 08:10:00,1.90634,1.90699,1.90634,1.90699,40000000.0
2008-01-16 08:15:00,1.90693,1.90729,1.90642,1.90682,42000000.0
2008-01-16 08:20:00,1.90679,1.90742,1.9066,1.9066,38000000.0
2008-01-16 08:25:00,1.9065,1.90675,1.90606,1.90606,42000000.0
2008-01-16 08:30:00,1.90603,1.90688,1.90587,1.90601,41000000.0
2008-01-16 08:35:00,1.90483,1.90483,1.90358,1.90413,47000000.0
2008-01-16 08:40:00,1.90417,1.90443,1.90276,1.90336,47000000.0
2008-01-16 08:45:00,1.90385,1.90479,1.90284,1.90479,44000000.0
2008-01-16 08:50:00,1.90506,1.90618,1.90414,1.90614,40000000.0
2008-01-16 08:55:00,1.90607,1.90718,1.90572,1.90718,37000000.0
2008-01-16 09:00:00,1.90789,1.90994,1.90789,1.90936,41000000.0
2008-01-16 09:05:00,1.90917,1.90936,1.90826,1.90936,44000000.0
2008-01-16 09:10:00,1.9094,1.91093,1.9094,1.91093,44000000.0
2008-01-16 09:15:00,1.9112,1.91169,1.90965,1.90965,41000000.0
2008-01-16 09:20:00,1.90963,1.90997,1.90893,1.90893,38000000.0
2008-01-16 09:25:00,1.90864,1.90991,1.90812,1.90989,46000000.0
2008-01-16 09:30:00,1.90962,1.91038,1.90933,1.90972,36000000.0
2008-01-16 09:35:00,1.90936,1.91148,1.9085,1.91148,47000000.0
2008-01-16 09:40:00,1.91127,1.91127,1.91,1.91037,46000000.0
2008-01-16 09:45:00,1.91063,1.91063,1.90659,1.90761,45000000.0
2008-01-16 09:50:00,1.90783,1.90822,1.90705,1.90806,44000000.0
2008-01-16 09:55:00,1.90807,1.90855,1.90781,1.90803,44000000.0
2008-01-16 10:00:00,1.90826,1.91014,1.90826,1.91002,44000000.0
2008-01-16 10:05:00,1.91037,1.91066,1.9089,1.90971,39000000.0
2008-01-16 10:10:00,1.90974,1.91063,1.90941,1.91063,37000000.0
2008-01-16 10:15:00,1.91026,1.91261,1.90988,1.91156,45000000.0
2008-01-16 10:20:00,1.91039,1.9109,1.90924,1.91028,36000000.0
2008-01-16 10:25:00,1.9103,1.9103,1.90767,1.90767,45000000.0
2008-01-16 10:30:00,1.90679,1.90787,1.90611,1.90729,38000000.0
2008-01-16 10:35:00,1.90748,1.90969,1.9074,1.90855,41000000.0
2008-01-16 10:40:00,1.9087,1.91185,1.9087,1.91185,40000000.0
2008-01-16 10:45:00,1.91272,1.91306,1.91124,1.9118,40000000.0
2008-01-16 10:50:00,1.91168,1.91196,1.91046,1.91046,44000000.0
2008-01-16 10:55:00,1.91068,1.91162,1.90791,1.91159,40000000.0
2008-01-16 11:00:00,1.91145,1.91213,1.90906,1.91197,44000000.0
2008-01-16 11:05:00,1.91272,1.91285,1.91125,1.9116,39000000.0
2008-01-16 11:10:00,1.91201,1.91474,1.91177,1.91463,47000000.0
2008-01-16 11:15:00,1.91627,1.91666,1.91535,1.91601,42000000.0
2008-01-16 11:20:00,1.91596,1.91723,1.91457,1.91715,38000000.0
2008-01-16 11:25:00,1.91738,1.91955,1.91567,1.91955,42000000.0
2008-01-16 11:30:00,1.9203,1.92067,1.91915,1.91962,43000000.0
2008-01-16 11:35:00,1.91964,1.91981,1.91757,1.91885,44000000.0
2008-01-16 11:40:00,1.91886,1.91937,1.91734,1.91734,47000000.0
2008-01-16 11:45:00,1.917,1.91803,1.917,1.91742,44000000.0
2008-01-16 11:50:00,1.91756,1.91816,1.91735,1.91771,44000000.0
2008-01-16 11:55:00,1.91809,1.92021,1.91803,1.92015,43000000.0
2008-01-16 12:00:00,1.92116,1.92231,1.92108,1.92219,43000000.0
2008-01-16 12:05:00,1.92215,1.92246,1.92117,1.92241,42000000.0
2008-01-16 12:10:00,1.92289,1.92642,1.92217,1.92593,40000000.0
2008-01-16 12:15:00,1.92585,1.92646,1.92404,1.92419,44000000.0
2008-01-16 12:20:00,1.92482,1.92584,1.92397,1.92545,39000000.0
2008-01-16 12:25:00,1.92516,1.92864,1.92331,1.92821,45000000.0
2008-01-16 12:30:00,1.9274,1.92924,1.92698,1.92811,39000000.0
2008-01-16 12:35:00,1.92819,1.92959,1.92652,1.92939,42000000.0
2008-01-16 12:40:00,1.93014,1.93014,1.92705,1.92762,41000000.0
2008-01-16 12:45:00,1.928,1.93176,1.92715,1.92876,47000000.0
2008-01-16 12:50:00,1.92923,1.93107,1.92923,1.93033,41000000.0
2008-01-16 12:55:00,1.93045,1.93127,1.92824,1.92871,37000000.0
2008-01-16 13:00:00,1.92818,1.92818,1.92551,1.92551,38000000.0
2008-01-16 13:05:00,1.92548,1.92763,1.92546,1.92749,39000000.0
2008-01-16 13:10:00,1.9271,1.92768,1.9265,1.92718,41000000.0
2008-01-16 13:15:00,1.92708,1.92708,1.92432,1.92475,43000000.0
2008-01-16 13:20:00,1.92486,1.92501,1.92454,1.92454,41000000.0
2008-01-16 13:25:00,1.9247,1.92479,1.92291,1.92294,67000000.0
2008-01-16 13:30:00,1.92325,1.92343,1.92189,1.92205,75000000.0
2008-01-16 13:35:00,1.92215,1.92348,1.92215,1.92241,84000000.0
2008-01-16 13:40:00,1.92222,1.9253,1.92212,1.9253,86000000.0
2008-01-16 13:45:00,1.92518,1.92518,1.92206,1.92255,104000000.0
2008-01-16 13:50:00,1.92261,1.92313,1.9222,1.92308,128000000.0
2008-01-16 13:55:00,1.92344,1.92496,1.92344,1.92413,124000000.0
2008-01-16 14:00:00,1.92395,1.92395,1.92233,1.92233,144000000.0
2008-01-16 14:05:00,1.92104,1.92152,1.92009,1.92149,144000000.0
2008-01-16 14:10:00,1.92126,1.92139,1.9202,1.92054,101000000.0
2008-01-16 14:15:00,1.92052,1.92112,1.92003,1.92003,145000000.0
2008-01-16 14:20:00,1.91992,1.92066,1.9184,1.91877,143000000.0
2008-01-16 14:25:00,1.9186,1.91865,1.91713,1.9177,118000000.0
2008-01-16 14:30:00,1.91849,1.92113,1.91782,1.92075,128000000.0
2008-01-16 14:35:00,1.92071,1.92071,1.91936,1.91947,165000000.0
2008-01-16 14:40:00,1.9195,1.92034,1.9195,1.92009,141000000.0
2008-01-16 14:45:00,1.92006,1.92122,1.91983,1.92041,104000000.0
2008-01-16 14:50:00,1.92009,1.9238,1.92009,1.9238,126000000.0
2008-01-16 14:55:00,1.92431,1.92495,1.92362,1.92485,91000000.0
2008-01-16 15:00:00,1.92511,1.92549,1.92455,1.92493,131000000.0
2008-01-16 15:05:00,1.92484,1.92565,1.9243,1.92481,129000000.0
2008-01-16 15:10:00,1.92467,1.92548,1.92457,1.92464,160000000.0
2008-01-16 15:15:00,1.92474,1.92581,1.92474,1.92515,82000000.0
2008-01-16 15:20:00,1.9253,1.92541,1.92394,1.92423,110000000.0
2008-01-16 15:25:00,1.92381,1.92381,1.91969,1.91969,188000000.0
2008-01-16 15:30:00,1.91918,1.92432,1.91878,1.92404,208000000.0
2008-01-16 15:35:00,1.9251,1.92875,1.9251,1.92747,178000000.0
2008-01-16 15:40:00,1.92678,1.92712,1.92453,1.92537,180000000.0
2008-01-16 15:45:00,1.92535,1.92611,1.92491,1.92559,149000000.0
2008-01-16 15:50:00,1.92576,1.92607,1.92386,1.92478,112000000.0
2008-01-16 15:55:00,1.92479,1.92486,1.92263,1.92301,150000000.0
2008-01-16 16:00:00,1.92325,1.92419,1.92108,1.9218,200000000.0
2008-01-16 16:05:00,1.92115,1.92136,1.91922,1.91923,188000000.0
2008-01-16 16:10:00,1.9193,1.9193,1.91509,1.91509,169000000.0
2008-01-16 16:15:00,1.91509,1.91819,1.91509,1.91655,185000000.0
2008-01-16 16:20:00,1.9166,1.9182,1.9166,1.91729,231000000.0
2008-01-16 16:25:00,1.91688,1.9189,1.9155,1.91875,173000000.0
2008-01-16 16:30:00,1.91889,1.91991,1.91444,1.91444,183000000.0
2008-01-16 16:35:00,1.91415,1.91753,1.91405,1.91633,229000000.0
2008-01-16 16:40:00,1.9159,1.9159,1.91271,1.9138,218000000.0
2008-01-16 16:45:00,1.91485,1.91792,1.91455,1.91792,236000000.0
2008-01-16 16:50:00,1.91795,1.92205,1.91755,1.92205,142000000.0
2008-01-16 16:55:00,1.92196,1.92639,1.92129,1.92639,178000000.0
2008-01-16 17:00:00,1.92715,1.92782,1.92393,1.92491,176000000.0
2008-01-16 17:05:00,1.92488,1.92596,1.92452,1.92554,206000000.0
2008-01-16 17:10:00,1.92627,1.9274,1.92626,1.92702,165000000.0
2008-01-16 17:15:00,1.92691,1.92723,1.92258,1.92258,139000000.0
2008-01-16 17:20:00,1.92244,1.92413,1.92244,1.92274,140000000.0
2008-01-16 17:25:00,1.92269,1.92271,1.92134,1.9219,157000000.0
2008-01-16 17:30:00,1.92154,1.92258,1.92078,1.92249,301000000.0
2008-01-16 17:35:00,1.92249,1.92386,1.92193,1.92386,233000000.0
2008-01-16 17:40:00,1.92407,1.92497,1.92347,1.9241,225000000.0
2008-01-16 17:45:00,1.92406,1.92445,1.91859,1.91918,303000000.0
2008-01-16 17:50:00,1.91819,1.91823,1.91341,1.91409,232000000.0
2008-01-16 17:55:00,1.91368,1.91368,1.90915,1.90955,196000000.0
2008-01-16 18:00:00,1.90929,1.91167,1.90867,1.90867,190000000.0
2008-01-16 18:05:00,1.90854,1.9088,1.90558,1.90558,196000000.0
2008-01-16 18:10:00,1.90535,1.90555,1.90311,1.90434,136000000.0
2008-01-16 18:15:00,1.90391,1.9071,1.90301,1.9065,226000000.0
2008-01-16 18:20:00,1.90699,1.90784,1.90375,1.90459,228000000.0
2008-01-16 18:25:00,1.90466,1.90466,1.90163,1.90171,151000000.0
2008-01-16 18:30:00,1.90181,1.90247,1.90101,1.90101,194000000.0
2008-01-16 18:35:00,1.90143,1.90353,1.90142,1.90346,273000000.0
2008-01-16 18:40:00,1.90385,1.90632,1.90372,1.90629,232000000.0
2008-01-16 18:45:00,1.90601,1.90616,1.90498,1.90539,216000000.0
2008-01-16 18:50:00,1.9056,1.90574,1.90216,1.90229,129000000.0
2008-01-16 18:55:00,1.90223,1.90243,1.90138,1.90145,98000000.0
2008-01-16 19:00:00,1.90149,1.90149,1.89903,1.89961,129000000.0
2008-01-16 19:05:00,1.89982,1.90132,1.89968,1.90132,232000000.0
2008-01-16 19:10:00,1.90108,1.90128,1.90061,1.90092,148000000.0
2008-01-16 19:15:00,1.90107,1.9015,1.90001,1.90034,123000000.0
2008-01-16 19:20:00,1.90034,1.90166,1.90006,1.90135,120000000.0
2008-01-16 19:25:00,1.9012,1.90127,1.89847,1.89895,216000000.0
2008-01-16 19:30:00,1.899,1.899,1.89829,1.89884,154000000.0
2008-01-16 19:35:00,1.89891,1.89942,1.89875,1.89904,91000000.0
2008-01-16 19:40:00,1.899,1.89925,1.89793,1.89793,94000000.0
2008-01-16 19:45:00,1.89742,1.89909,1.897,1.89853,118000000.0
2008-01-16 19:50:00,1.89836,1.90019,1.89816,1.8999,93000000.0
2008-01-16 19:55:00,1.89965,1.90081,1.89919,1.90016,106000000.0
2008-01-16 20:00:00,1.90002,1.90094,1.89986,1.90085,101000000.0
2008-01-16 20:05:00,1.9008,1.90149,1.90054,1.90135,97000000.0
2008-01-16 20:10:00,1.90135,1.90143,1.90086,1.90126,65000000.0
2008-01-16 20:15:00,1.90143,1.90243,1.90131,1.90196,82000000.0
2008-01-16 20:20:00,1.90193,1.90205,1.90114,1.90114,56000000.0
2008-01-16 20:25:00,1.90088,1.90099,1.90032,1.90085,76000000.0
2008-01-16 20:30:00,1.90145,1.9045,1.90061,1.90409,106000000.0
2008-01-16 20:35:00,1.90414,1.9044,1.90311,1.9038,60000000.0
2008-01-16 20:40:00,1.90431,1.90534,1.90374,1.90482,49000000.0
2008-01-16 20:45:00,1.9044,1.9053,1.9036,1.9053,61000000.0
2008-01-16 20:50:00,1.9049,1.90508,1.90424,1.90443,58000000.0
2008-01-16 20:55:00,1.90349,1.9038,1.9032,1.90351,56000000.0
2008-01-16 21:00:00,1.90285,1.9041,1.9026,1.9036,55000000.0
2008-01-16 21:05:00,1.90384,1.90384,1.90116,1.90116,46000000.0
2008-01-16 21:10:00,1.90086,1.90143,1.89882,1.90044,43000000.0
2008-01-16 21:15:00,1.90022,1.90114,1.90015,1.9008,42000000.0
2008-01-16 21:20:00,1.90112,1.90112,1.90008,1.90108,45000000.0
2008-01-16 21:25:00,1.90099,1.90214,1.90099,1.90173,88000000.0
2008-01-16 21:30:00,1.90131,1.90131,1.89961,1.90003,41000000.0
2008-01-16 21:35:00,1.90022,1.90028,1.8953,1.89678,77000000.0
2008-01-16 21:40:00,1.89696,1.89757,1.89446,1.89511,61000000.0
2008-01-16 21:45:00,1.89571,1.89746,1.89571,1.89681,47000000.0
2008-01-16 21:50:00,1.89659,1.89793,1.89659,1.89764,45000000.0
2008-01-16 21:55:00,1.89849,1.89859,1.89732,1.89772,72000000.0
2008-01-16 22:00:00,1.8986,1.90006,1.89625,1.89625,86000000.0
2008-01-16 22:05:00,1.89709,1.89774,1.89631,1.89644,82000000.0
2008-01-16 22:10:00,1.89646,1.89669,1.89557,1.89659,57000000.0
2008-01-16 22:15:00,1.8965,1.8965,1.89413,1.89562,51000000.0
2008-01-16 22:20:00,1.89569,1.89638,1.89424,1.89512,54000000.0
2008-01-16 22:25:00,1.89492,1.89534,1.89441,1.89507,43000000.0
2008-01-16 22:30:00,1.89556,1.89657,1.89556,1.89611,125000000.0
2008-01-16 22:35:00,1.89611,1.89762,1.89518,1.89759,88000000.0
2008-01-16 22:40:00,1.89778,1.8995,1.89768,1.8987,53000000.0
2008-01-16 22:45:00,1.89869,1.8994,1.89835,1.8994,60000000.0
2008-01-16 22:50:00,1.89931,1.90051,1.89877,1.89953,51000000.0
2008-01-16 22:55:00,1.89956,1.90117,1.89917,1.90084,40000000.0
2008-01-16 23:00:00,1.90091,1.90119,1.90027,1.90064,49000000.0
2008-01-16 23:05:00,1.9007,1.90118,1.9007,1.90103,49000000.0
2008-01-16 23:10:00,1.90116,1.90137,1.89882,1.89885,40000000.0
2008-01-16 23:15:00,1.8987,1.89995,1.89868,1.89963,46000000.0
2008-01-16 23:20:00,1.89941,1.89981,1.89905,1.89905,38000000.0
2008-01-16 23:25:00,1.89903,1.89912,1.89829,1.89846,56000000.0
2008-01-16 23:30:00,1.89823,1.8984,1.89703,1.89703,56000000.0
2008-01-16 23:35:00,1.89696,1.89829,1.89696,1.89814,48000000.0
2008-01-16 23:40:00,1.89807,1.89856,1.8972,1.89856,64000000.0
2008-01-16 23:45:00,1.89503,1.89781,1.8937,1.89767,43000000.0
2008-01-16 23:50:00,1.89771,1.89783,1.89653,1.89664,42000000.0
2008-01-16 23:55:00,1.89681,1.89776,1.89644,1.89742,72000000.0
2008-01-17 00:00:00,1.89684,1.89791,1.89673,1.89717,46000000.0
2008-01-17 00:05:00,1.89747,1.89747,1.8966,1.89745,43000000.0
2008-01-17 00:10:00,1.89751,1.89987,1.89751,1.89987,58000000.0
2008-01-17 00:15:00,1.89994,1.90238,1.89984,1.90227,42000000.0
2008-01-17 00:20:00,1.9026,1.90507,1.90246,1.905,38000000.0
2008-01-17 00:25:00,1.90479,1.90515,1.90295,1.90314,46000000.0
2008-01-17 00:30:00,1.90311,1.90415,1.90297,1.90397,53000000.0
2008-01-17 00:35:00,1.90398,1.90483,1.90251,1.90468,38000000.0
2008-01-17 00:40:00,1.90465,1.90488,1.90384,1.90421,37000000.0
2008-01-17 00:45:00,1.90426,1.90468,1.90318,1.90468,51000000.0
2008-01-17 00:50:00,1.90467,1.90478,1.9044,1.90453,46000000.0
2008-01-17 00:55:00,1.90457,1.90468,1.90328,1.90328,43000000.0
2008-01-17 01:00:00,1.90286,1.9035,1.90248,1.90333,54000000.0
2008-01-17 01:05:00,1.90398,1.90459,1.90334,1.90435,43000000.0
2008-01-17 01:10:00,1.9044,1.90454,1.90256,1.90292,47000000.0
2008-01-17 01:15:00,1.90289,1.90289,1.89955,1.89955,46000000.0
2008-01-17 01:20:00,1.89924,1.90144,1.89916,1.90144,42000000.0
2008-01-17 01:25:00,1.90142,1.90276,1.90138,1.90182,57000000.0
2008-01-17 01:30:00,1.90198,1.90367,1.90198,1.90347,71000000.0
2008-01-17 01:35:00,1.90429,1.90586,1.90429,1.90546,48000000.0
2008-01-17 01:40:00,1.90571,1.90641,1.90557,1.9063,40000000.0
2008-01-17 01:45:00,1.9062,1.90647,1.90604,1.90628,43000000.0
2008-01-17 01:50:00,1.90609,1.90655,1.90609,1.90651,55000000.0
2008-01-17 01:55:00,1.90649,1.90716,1.90622,1.90692,59000000.0
2008-01-17 02:00:00,1.90692,1.90692,1.90365,1.90512,43000000.0
2008-01-17 02:05:00,1.90469,1.90472,1.90328,1.9033,43000000.0
2008-01-17 02:10:00,1.90328,1.90328,1.90017,1.90017,37000000.0
2008-01-17 02:15:00,1.90025,1.90324,1.90025,1.90324,48000000.0
2008-01-17 02:20:00,1.90345,1.90494,1.90345,1.90438,42000000.0
2008-01-17 02:25:00,1.90473,1.90821,1.90444,1.90762,41000000.0
2008-01-17 02:30:00,1.90731,1.9078,1.90538,1.90543,40000000.0
2008-01-17 02:35:00,1.90525,1.90782,1.905,1.90782,38000000.0
2008-01-17 02:40:00,1.90808,1.90846,1.90708,1.90846,38000000.0
2008-01-17 02:45:00,1.90865,1.90891,1.90719,1.90763,48000000.0
2008-01-17 02:50:00,1.90732,1.90797,1.90708,1.90787,37000000.0
2008-01-17 02:55:00,1.90783,1.90948,1.90775,1.90934,42000000.0
2008-01-17 03:00:00,1.90915,1.91116,1.90909,1.91098,37000000.0
2008-01-17 03:05:00,1.91075,1.9114,1.90966,1.90988,41000000.0
2008-01-17 03:10:00,1.91013,1.91019,1.90942,1.90942,46000000.0
2008-01-17 03:15:00,1.90976,1.90993,1.90868,1.90915,43000000.0
2008-01-17 03:20:00,1.90916,1.90966,1.90859,1.90934,42000000.0
2008-01-17 03:25:00,1.90921,1.90965,1.90833,1.90833,42000000.0
2008-01-17 03:30:00,1.90819,1.90828,1.90695,1.90736,39000000.0
2008-01-17 03:35:00,1.90733,1.90761,1.90614,1.90639,41000000.0
2008-01-17 03:40:00,1.90653,1.90866,1.90638,1.90866,43000000.0
2008-01-17 03:45:00,1.90846,1.90901,1.90801,1.9083,42000000.0
2008-01-17 03:50:00,1.90819,1.90896,1.90782,1.90865,45000000.0
2008-01-17 03:55:00,1.9083,1.90911,1.90803,1.90878,40000000.0
2008-01-17 04:00:00,1.90858,1.90858,1.90691,1.90691,41000000.0
2008-01-17 04:05:00,1.90703,1.90767,1.90545,1.90756,43000000.0
2008-01-17 04:10:00,1.90806,1.9082,1.90689,1.90695,40000000.0
2008-01-17 04:15:00,1.90711,1.90712,1.90631,1.90671,29000000.0
2008-01-17 04:20:00,1.90664,1.90688,1.90644,1.90688,43000000.0
2008-01-17 04:25:00,1.90674,1.90731,1.90637,1.9068,41000000.0
2008-01-17 04:30:00,1.90618,1.90703,1.90563,1.90563,43000000.0
2008-01-17 04:35:00,1.90556,1.9056,1.90447,1.90494,44000000.0
2008-01-17 04:40:00,1.90485,1.90485,1.9035,1.90354,42000000.0
2008-01-17 04:45:00,1.90404,1.90458,1.90363,1.90376,43000000.0
2008-01-17 04:50:00,1.90355,1.90365,1.90307,1.90307,43000000.0
2008-01-17 04:55:00,1.90305,1.90343,1.90266,1.90327,39000000.0
2008-01-17 05:00:00,1.90292,1.90428,1.90292,1.90371,35000000.0
2008-01-17 05:05:00,1.90318,1.90475,1.90318,1.90432,40000000.0
2008-01-17 05:10:00,1.90415,1.90416,1.90211,1.90252,41000000.0
2008-01-17 05:15:00,1.90237,1.90276,1.9018,1.90276,41000000.0
2008-01-17 05:20:00,1.90351,1.90384,1.90305,1.90333,43000000.0
2008-01-17 05:25:00,1.90292,1.90353,1.90287,1.90345,38000000.0
2008-01-17 05:30:00,1.90363,1.90585,1.90343,1.9052,43000000.0
2008-01-17 05:35:00,1.90534,1.90542,1.90456,1.9053,39000000.0
2008-01-17 05:40:00,1.90521,1.90523,1.90428,1.90508,39000000.0
2008-01-17 05:45:00,1.90516,1.90519,1.90429,1.9051,41000000.0
2008-01-17 05:50:00,1.90533,1.90617,1.90501,1.90612,42000000.0
2008-01-17 05:55:00,1.90603,1.90626,1.90524,1.90568,42000000.0
2008-01-17 06:00:00,1.90552,1.9064,1.90552,1.90603,37000000.0
2008-01-17 06:05:00,1.90602,1.90641,1.90569,1.90641,36000000.0
2008-01-17 06:10:00,1.90657,1.90682,1.90541,1.90577,42000000.0
2008-01-17 06:15:00,1.90561,1.90583,1.90532,1.90541,40000000.0
2008-01-17 06:20:00,1.90593,1.90623,1.90512,1.90571,44000000.0
2008-01-17 06:25:00,1.9055,1.9055,1.90396,1.90485,45000000.0
2008-01-17 06:30:00,1.90473,1.90567,1.90449,1.90529,36000000.0
2008-01-17 06:35:00,1.90526,1.90526,1.90344,1.90396,49000000.0
2008-01-17 06:40:00,1.90415,1.90421,1.90271,1.90276,42000000.0
2008-01-17 06:45:00,1.903,1.903,1.90237,1.90272,41000000.0
2008-01-17 06:50:00,1.90273,1.90353,1.90273,1.9034,43000000.0
2008-01-17 06:55:00,1.90354,1.90354,1.90271,1.90321,36000000.0
2008-01-17 07:00:00,1.90361,1.90445,1.90341,1.90445,38000000.0
2008-01-17 07:05:00,1.90433,1.90705,1.90433,1.90574,50000000.0
2008-01-17 07:10:00,1.9055,1.90649,1.9055,1.90615,39000000.0
2008-01-17 07:15:00,1.90581,1.90594,1.90488,1.90555,45000000.0
2008-01-17 07:20:00,1.90535,1.90535,1.90364,1.90364,46000000.0
2008-01-17 07:25:00,1.9034,1.90345,1.90216,1.90216,37000000.0
2008-01-17 07:30:00,1.90167,1.90281,1.90125,1.9018,43000000.0
2008-01-17 07:35:00,1.90173,1.90195,1.90037,1.90042,40000000.0
2008-01-17 07:40:00,1.90077,1.9009,1.90003,1.90054,42000000.0
2008-01-17 07:45:00,1.90078,1.90104,1.90022,1.90104,40000000.0
2008-01-17 07:50:00,1.90138,1.90241,1.90101,1.90144,45000000.0
2008-01-17 07:55:00,1.90202,1.90246,1.90143,1.90208,39000000.0
2008-01-17 08:00:00,1.90195,1.90247,1.90102,1.90102,41000000.0
2008-01-17 08:05:00,1.90119,1.90187,1.90108,1.90152,36000000.0
2008-01-17 08:10:00,1.90184,1.90184,1.90029,1.90049,40000000.0
2008-01-17 08:15:00,1.9008,1.90226,1.9008,1.90186,42000000.0
2008-01-17 08:20:00,1.90169,1.90226,1.90113,1.90226,38000000.0
2008-01-17 08:25:00,1.90207,1.90224,1.90126,1.90138,42000000.0
2008-01-17 08:30:00,1.90153,1.90207,1.90115,1.90127,41000000.0
2008-01-17 08:35:00,1.90138,1.90152,1.90097,1.90149,47000000.0
2008-01-17 08:40:00,1.90136,1.90219,1.90096,1.90192,47000000.0
2008-01-17 08:45:00,1.90157,1.90374,1.90077,1.90338,44000000.0
2008-01-17 08:50:00,1.90307,1.90471,1.90245,1.90401,40000000.0
2008-01-17 08:55:00,1.90425,1.90521,1.90286,1.90408,37000000.0
2008-01-17 09:00:00,1.90433,1.90488,1.90337,1.90412,41000000.0
2008-01-17 09:05:00,1.90433,1.90433,1.90283,1.90428,44000000.0
2008-01-17 09:10:00,1.90411,1.9042,1.90294,1.90328,44000000.0
2008-01-17 09:15:00,1.90318,1.90318,1.90181,1.90219,41000000.0
2008-01-17 09:20:00,1.90225,1.9024,1.90124,1.90216,38000000.0
2008-01-17 09:25:00,1.9021,1.90228,1.90051,1.90066,46000000.0
2008-01-17 09:30:00,1.90014,1.90014,1.89766,1.89766,36000000.0
2008-01-17 09:35:00,1.89698,1.89796,1.89515,1.89788,47000000.0
2008-01-17 09:40:00,1.89779,1.89822,1.89703,1.89781,46000000.0
2008-01-17 09:45:00,1.89751,1.89805,1.89702,1.89778,45000000.0
2008-01-17 09:50:00,1.89732,1.89732,1.8919,1.89215,44000000.0
2008-01-17 09:55:00,1.8922,1.8922,1.89099,1.89186,44000000.0
2008-01-17 10:00:00,1.89165,1.89202,1.89124,1.89124,44000000.0
2008-01-17 10:05:00,1.89094,1.89101,1.8903,1.89055,39000000.0
2008-01-17 10:10:00,1.89028,1.89069,1.88922,1.89025,37000000.0
2008-01-17 10:15:00,1.88972,1.89029,1.88878,1.89009,45000000.0
2008-01-17 10:20:00,1.89004,1.89079,1.88985,1.89012,36000000.0
2008-01-17 10:25:00,1.89021,1.89107,1.88861,1.88918,45000000.0
2008-01-17 10:30:00,1.88896,1.88916,1.88767,1.88772,38000000.0
2008-01-17 10:35:00,1.88728,1.88884,1.88723,1.88871,41000000.0
2008-01-17 10:40:00,1.8898,1.89126,1.88955,1.89126,40000000.0
2008-01-17 10:45:00,1.89093,1.89159,1.89076,1.89105,40000000.0
2008-01-17 10:50:00,1.89128,1.89128,1.8888,1.88886,44000000.0
2008-01-17 10:55:00,1.88933,1.8902,1.88801,1.88956,40000000.0
2008-01-17 11:00:00,1.88949,1.88952,1.88795,1.8892,44000000.0
2008-01-17 11:05:00,1.88913,1.88916,1.88844,1.88847,39000000.0
2008-01-17 11:10:00,1.88849,1.88862,1.88707,1.88809,47000000.0
2008-01-17 11:15:00,1.88835,1.88837,1.88735,1.88802,42000000.0
2008-01-17 11:20:00,1.88867,1.89089,1.88819,1.88963,38000000.0
2008-01-17 11:25:00,1.88968,1.89061,1.88932,1.89017,42000000.0
2008-01-17 11:30:00,1.88976,1.88993,1.88873,1.88924,43000000.0
2008-01-17 11:35:00,1.88887,1.88944,1.88854,1.88908,44000000.0
2008-01-17 11:40:00,1.8893,1.88998,1.88866,1.88866,47000000.0
2008-01-17 11:45:00,1.88888,1.89019,1.88888,1.89017,44000000.0
2008-01-17 11:50:00,1.89038,1.89067,1.88983,1.89019,44000000.0
2008-01-17 11:55:00,1.89017,1.8905,1.88863,1.8905,43000000.0
2008-01-17 12:00:00,1.89072,1.89156,1.89039,1.89111,43000000.0
2008-01-17 12:05:00,1.89102,1.89189,1.89054,1.89189,42000000.0
2008-01-17 12:10:00,1.89257,1.89367,1.89199,1.89367,40000000.0
2008-01-17 12:15:00,1.8936,1.89536,1.89231,1.89536,44000000.0
2008-01-17 12:20:00,1.89502,1.89502,1.89259,1.89465,39000000.0
2008-01-17 12:25:00,1.89441,1.89463,1.89367,1.89379,45000000.0
2008-01-17 12:30:00,1.89376,1.89413,1.89329,1.89354,39000000.0
2008-01-17 12:35:00,1.89332,1.89332,1.89257,1.8928,42000000.0
2008-01-17 12:40:00,1.8916,1.89181,1.89036,1.89036,41000000.0
2008-01-17 12:45:00,1.89011,1.89269,1.88976,1.89059,47000000.0
2008-01-17 12:50:00,1.89078,1.89158,1.89028,1.89158,41000000.0
2008-01-17 12:55:00,1.89188,1.89301,1.89032,1.8907,37000000.0
2008-01-17 13:00:00,1.89022,1.89301,1.89016,1.89301,38000000.0
2008-01-17 13:05:00,1.89332,1.89362,1.89225,1.89252,39000000.0
2008-01-17 13:10:00,1.89129,1.89232,1.89047,1.89232,41000000.0
2008-01-17 13:15:00,1.89247,1.89398,1.89238,1.89334,43000000.0
2008-01-17 13:20:00,1.89395,1.89395,1.89077,1.89302,41000000.0
2008-01-17 13:25:00,1.89268,1.89284,1.89019,1.89117,67000000.0
2008-01-17 13:30:00,1.89148,1.89271,1.89099,1.89271,75000000.0
2008-01-17 13:35:00,1.89269,1.89347,1.89062,1.8913,84000000.0
2008-01-17 13:40:00,1.89142,1.89231,1.89023,1.89194,86000000.0
2008-01-17 13:45:00,1.89181,1.89316,1.89159,1.89296,104000000.0
2008-01-17 13:50:00,1.8931,1.89392,1.8931,1.89352,128000000.0
2008-01-17 13:55:00,1.89417,1.89473,1.89394,1.8943,124000000.0
2008-01-17 14:00:00,1.89408,1.90069,1.89408,1.90021,144000000.0
2008-01-17 14:05:00,1.89927,1.89951,1.89722,1.89812,144000000.0
2008-01-17 14:10:00,1.89817,1.90157,1.89782,1.90157,101000000.0
2008-01-17 14:15:00,1.9012,1.9013,1.89992,1.90081,145000000.0
2008-01-17 14:20:00,1.90066,1.90221,1.90029,1.90219,143000000.0
2008-01-17 14:25:00,1.90205,1.90294,1.90186,1.90222,118000000.0
2008-01-17 14:30:00,1.90268,1.90474,1.90268,1.90449,128000000.0
2008-01-17 14:35:00,1.90427,1.90506,1.90376,1.90378,165000000.0
2008-01-17 14:40:00,1.90403,1.90541,1.90338,1.90448,141000000.0
2008-01-17 14:45:00,1.90477,1.90505,1.90406,1.90469,104000000.0
2008-01-17 14:50:00,1.90459,1.90459,1.90369,1.90421,126000000.0
2008-01-17 14:55:00,1.90436,1.90485,1.90378,1.90443,91000000.0
2008-01-17 15:00:00,1.90455,1.90602,1.90455,1.90486,131000000.0
2008-01-17 15:05:00,1.90505,1.90552,1.90444,1.90476,129000000.0
2008-01-17 15:10:00,1.90437,1.90538,1.90426,1.90538,160000000.0
2008-01-17 15:15:00,1.90548,1.90548,1.90503,1.90526,82000000.0
2008-01-17 15:20:00,1.90568,1.9066,1.90536,1.90536,110000000.0
2008-01-17 15:25:00,1.90591,1.90702,1.90365,1.90434,188000000.0
2008-01-17 15:30:00,1.90458,1.90637,1.90214,1.90232,208000000.0
2008-01-17 15:35:00,1.90217,1.90217,1.89706,1.89706,178000000.0
2008-01-17 15:40:00,1.89743,1.89779,1.89522,1.89617,180000000.0
2008-01-17 15:45:00,1.89556,1.89585,1.89402,1.89477,149000000.0
2008-01-17 15:50:00,1.89512,1.89636,1.89475,1.89597,112000000.0
2008-01-17 15:55:00,1.89558,1.89606,1.89278,1.89278,150000000.0
2008-01-17 16:00:00,1.89277,1.8928,1.89008,1.89241,200000000.0
2008-01-17 16:05:00,1.89231,1.89344,1.89199,1.8934,188000000.0
2008-01-17 16:10:00,1.8935,1.8935,1.88973,1.88973,169000000.0
2008-01-17 16:15:00,1.88974,1.89074,1.88924,1.88927,185000000.0
2008-01-17 16:20:00,1.88991,1.88991,1.88824,1.88931,231000000.0
2008-01-17 16:25:00,1.88965,1.89087,1.88941,1.89086,173000000.0
2008-01-17 16:30:00,1.89109,1.89183,1.89046,1.89174,183000000.0
2008-01-17 16:35:00,1.89206,1.89483,1.89167,1.89418,229000000.0
2008-01-17 16:40:00,1.89448,1.89514,1.89341,1.89389,218000000.0
2008-01-17 16:45:00,1.89391,1.89543,1.89383,1.89543,236000000.0
2008-01-17 16:50:00,1.89568,1.89568,1.89418,1.8948,142000000.0
2008-01-17 16:55:00,1.8945,1.89514,1.89349,1.89356,178000000.0
2008-01-17 17:00:00,1.89411,1.89963,1.89411,1.89963,176000000.0
2008-01-17 17:05:00,1.89968,1.89968,1.89553,1.89568,206000000.0
2008-01-17 17:10:00,1.89596,1.89852,1.89596,1.89749,165000000.0
2008-01-17 17:15:00,1.89708,1.9014,1.89707,1.9014,139000000.0
2008-01-17 17:20:00,1.90136,1.90435,1.90136,1.90255,140000000.0
2008-01-17 17:25:00,1.90131,1.90131,1.89623,1.89645,157000000.0
2008-01-17 17:30:00,1.89635,1.89816,1.89612,1.89776,301000000.0
2008-01-17 17:35:00,1.89771,1.89896,1.89722,1.89823,233000000.0
2008-01-17 17:40:00,1.89773,1.89879,1.89691,1.89829,225000000.0
2008-01-17 17:45:00,1.89811,1.89857,1.89598,1.89633,303000000.0
2008-01-17 17:50:00,1.89647,1.89903,1.89647,1.89903,232000000.0
2008-01-17 17:55:00,1.89931,1.90136,1.89847,1.9013,196000000.0
2008-01-17 18:00:00,1.90142,1.90142,1.89947,1.90082,190000000.0
2008-01-17 18:05:00,1.90214,1.90425,1.90214,1.9042,196000000.0
2008-01-17 18:10:00,1.90466,1.90514,1.90364,1.90422,136000000.0
2008-01-17 18:15:00,1.90363,1.90656,1.90363,1.9065,226000000.0
2008-01-17 18:20:00,1.90646,1.90716,1.90594,1.90705,228000000.0
2008-01-17 18:25:00,1.90704,1.90732,1.90528,1.90607,151000000.0
2008-01-17 18:30:00,1.90565,1.90598,1.90464,1.90571,194000000.0
2008-01-17 18:35:00,1.90573,1.90829,1.90573,1.90778,273000000.0
2008-01-17 18:40:00,1.90779,1.90994,1.90716,1.90975,232000000.0
2008-01-17 18:45:00,1.9093,1.9093,1.90745,1.90756,216000000.0
2008-01-17 18:50:00,1.90701,1.90766,1.90568,1.90766,129000000.0
2008-01-17 18:55:00,1.90761,1.90861,1.90585,1.90861,98000000.0
2008-01-17 19:00:00,1.90941,1.91171,1.90917,1.91124,129000000.0
2008-01-17 19:05:00,1.911,1.91158,1.90875,1.91021,232000000.0
2008-01-17 19:10:00,1.91076,1.91215,1.91076,1.91197,148000000.0
2008-01-17 19:15:00,1.91178,1.91178,1.9098,1.9114,123000000.0
2008-01-17 19:20:00,1.91209,1.91242,1.9113,1.9113,120000000.0
2008-01-17 19:25:00,1.91141,1.91289,1.91141,1.91223,216000000.0
2008-01-17 19:30:00,1.91218,1.91218,1.90907,1.90908,154000000.0
2008-01-17 19:35:00,1.90863,1.91002,1.90834,1.90904,91000000.0
2008-01-17 19:40:00,1.90894,1.90943,1.90795,1.90823,94000000.0
2008-01-17 19:45:00,1.90807,1.90873,1.90708,1.90775,118000000.0
2008-01-17 19:50:00,1.90747,1.90777,1.90659,1.90721,93000000.0
2008-01-17 19:55:00,1.9074,1.90894,1.90713,1.90808,106000000.0
2008-01-17 20:00:00,1.90794,1.91076,1.90791,1.91051,101000000.0
2008-01-17 20:05:00,1.91053,1.91096,1.90975,1.9098,97000000.0
2008-01-17 20:10:00,1.90975,1.91013,1.90857,1.9088,65000000.0
2008-01-17 20:15:00,1.90874,1.90874,1.90633,1.90702,82000000.0
2008-01-17 20:20:00,1.9071,1.90735,1.90686,1.90693,56000000.0
2008-01-17 20:25:00,1.90685,1.90802,1.90685,1.90774,76000000.0
2008-01-17 20:30:00,1.90767,1.90811,1.90727,1.90747,106000000.0
2008-01-17 20:35:00,1.90733,1.90807,1.90724,1.90751,60000000.0
2008-01-17 20:40:00,1.90754,1.90791,1.9068,1.90694,49000000.0
2008-01-17 20:45:00,1.90724,1.90786,1.90686,1.9075,61000000.0
2008-01-17 20:50:00,1.90782,1.91035,1.90769,1.91035,58000000.0
2008-01-17 20:55:00,1.9106,1.9111,1.90973,1.91096,56000000.0
2008-01-17 21:00:00,1.91084,1.91246,1.91084,1.91178,55000000.0
2008-01-17 21:05:00,1.91163,1.91198,1.91065,1.91065,46000000.0
2008-01-17 21:10:00,1.91076,1.9109,1.90835,1.91018,41000000.0
2008-01-17 21:15:00,1.91019,1.91281,1.91019,1.91261,42000000.0
2008-01-17 21:20:00,1.91273,1.91331,1.91228,1.91317,45000000.0
2008-01-17 21:25:00,1.91296,1.91304,1.9121,1.9129,88000000.0
2008-01-17 21:30:00,1.91272,1.91295,1.91183,1.91245,41000000.0
2008-01-17 21:35:00,1.9129,1.91407,1.91287,1.91404,77000000.0
2008-01-17 21:40:00,1.91404,1.91444,1.91242,1.91263,61000000.0
2008-01-17 21:45:00,1.91312,1.91383,1.91202,1.91322,47000000.0
2008-01-17 21:50:00,1.91271,1.91301,1.91151,1.91155,45000000.0
2008-01-17 21:55:00,1.91132,1.91287,1.91098,1.91259,72000000.0
2008-01-17 22:00:00,1.91277,1.91469,1.91238,1.91397,86000000.0
2008-01-17 22:05:00,1.91403,1.91411,1.91014,1.91107,82000000.0
2008-01-17 22:10:00,1.91098,1.91176,1.91031,1.91176,57000000.0
2008-01-17 22:15:00,1.91177,1.91314,1.91168,1.91312,51000000.0
2008-01-17 22:20:00,1.91315,1.91538,1.91275,1.91366,54000000.0
2008-01-17 22:25:00,1.91355,1.91449,1.91355,1.91383,43000000.0
2008-01-17 22:30:00,1.91342,1.9137,1.91276,1.91347,125000000.0
2008-01-17 22:35:00,1.91313,1.91313,1.91222,1.91269,88000000.0
2008-01-17 22:40:00,1.91262,1.9151,1.9125,1.91474,53000000.0
2008-01-17 22:45:00,1.91514,1.91579,1.91406,1.91494,60000000.0
2008-01-17 22:50:00,1.91518,1.91614,1.91382,1.91605,51000000.0
2008-01-17 22:55:00,1.91626,1.91626,1.91421,1.91515,40000000.0
2008-01-17 23:00:00,1.91523,1.91523,1.91228,1.91339,46000000.0
2008-01-17 23:05:00,1.91315,1.91324,1.91151,1.91213,49000000.0
2008-01-17 23:10:00,1.91223,1.91312,1.91171,1.91242,40000000.0
2008-01-17 23:15:00,1.91211,1.91244,1.91163,1.91208,46000000.0
2008-01-17 23:20:00,1.91177,1.91177,1.90898,1.9113,38000000.0
2008-01-17 23:25:00,1.91161,1.9132,1.91056,1.9128,56000000.0
2008-01-17 23:30:00,1.91311,1.91311,1.91116,1.91129,56000000.0
2008-01-17 23:35:00,1.91124,1.91332,1.91119,1.91294,48000000.0
2008-01-17 23:40:00,1.91311,1.91311,1.9114,1.91204,64000000.0
2008-01-17 23:45:00,1.90972,1.91134,1.90683,1.90926,43000000.0
2008-01-17 23:50:00,1.90999,1.91012,1.90872,1.90966,42000000.0
2008-01-17 23:55:00,1.90977,1.91072,1.90947,1.91067,72000000.0
2008-01-18 00:00:00,1.91063,1.91107,1.90899,1.90904,46000000.0
2008-01-18 00:05:00,1.90936,1.90936,1.90822,1.90831,43000000.0
2008-01-18 00:10:00,1.90795,1.90947,1.90787,1.90947,58000000.0
2008-01-18 00:15:00,1.90956,1.90976,1.90843,1.90843,42000000.0
2008-01-18 00:20:00,1.90748,1.90748,1.90615,1.90727,36000000.0
2008-01-18 00:25:00,1.90808,1.90999,1.90795,1.90948,46000000.0
2008-01-18 00:30:00,1.90931,1.9095,1.90778,1.90792,53000000.0
2008-01-18 00:35:00,1.9079,1.90797,1.9054,1.90726,38000000.0
2008-01-18 00:40:00,1.90692,1.90796,1.90666,1.90715,41000000.0
2008-01-18 00:45:00,1.90718,1.90721,1.90594,1.90694,51000000.0
2008-01-18 00:50:00,1.90683,1.90819,1.9065,1.90757,46000000.0
2008-01-18 00:55:00,1.90827,1.90904,1.90757,1.90904,43000000.0
2008-01-18 01:00:00,1.9087,1.90937,1.90766,1.90937,54000000.0
2008-01-18 01:05:00,1.9097,1.91008,1.90928,1.90985,43000000.0
2008-01-18 01:10:00,1.91014,1.91096,1.90956,1.91096,47000000.0
2008-01-18 01:15:00,1.91072,1.91179,1.91055,1.91158,47000000.0
2008-01-18 01:20:00,1.91174,1.91394,1.91022,1.91254,42000000.0
2008-01-18 01:25:00,1.91291,1.9166,1.91269,1.91628,57000000.0
2008-01-18 01:30:00,1.91569,1.91569,1.91392,1.91448,71000000.0
2008-01-18 01:35:00,1.91492,1.91494,1.91385,1.91428,48000000.0
2008-01-18 01:40:00,1.91474,1.9173,1.91474,1.91714,40000000.0
2008-01-18 01:45:00,1.91714,1.91839,1.91639,1.91833,43000000.0
2008-01-18 01:50:00,1.91844,1.91912,1.91753,1.91912,55000000.0
2008-01-18 01:55:00,1.91904,1.91904,1.91733,1.91734,59000000.0
2008-01-18 02:00:00,1.91782,1.91807,1.91591,1.91693,43000000.0
2008-01-18 02:05:00,1.91653,1.91703,1.91581,1.91703,43000000.0
2008-01-18 02:10:00,1.91707,1.91738,1.91426,1.91426,37000000.0
2008-01-18 02:15:00,1.91412,1.9153,1.91402,1.91464,48000000.0
2008-01-18 02:20:00,1.9147,1.91585,1.9147,1.915,42000000.0
2008-01-18 02:25:00,1.91438,1.91497,1.9139,1.91482,41000000.0
2008-01-18 02:30:00,1.91479,1.91514,1.91444,1.91444,40000000.0
2008-01-18 02:35:00,1.91417,1.91485,1.91415,1.9143,38000000.0
2008-01-18 02:40:00,1.91435,1.91654,1.91431,1.9164,38000000.0
2008-01-18 02:45:00,1.91618,1.91729,1.91571,1.91596,48000000.0
2008-01-18 02:50:00,1.91542,1.91592,1.91448,1.91511,37000000.0
2008-01-18 02:55:00,1.91498,1.91498,1.91364,1.91367,42000000.0
2008-01-18 03:00:00,1.91306,1.91338,1.9129,1.9132,37000000.0
2008-01-18 03:05:00,1.91323,1.91545,1.91303,1.9154,41000000.0
2008-01-18 03:10:00,1.91558,1.92315,1.91558,1.92212,46000000.0
2008-01-18 03:15:00,1.92243,1.92418,1.92152,1.92381,43000000.0
2008-01-18 03:20:00,1.92431,1.92683,1.92281,1.92651,42000000.0
2008-01-18 03:25:00,1.92757,1.92788,1.92631,1.92661,42000000.0
2008-01-18 03:30:00,1.92654,1.92831,1.92654,1.92701,39000000.0
2008-01-18 03:35:00,1.92577,1.92577,1.92494,1.92569,41000000.0
2008-01-18 03:40:00,1.92582,1.9276,1.92582,1.92631,43000000.0
2008-01-18 03:45:00,1.92634,1.92674,1.92552,1.92668,42000000.0
2008-01-18 03:50:00,1.92696,1.92988,1.92696,1.92988,45000000.0
2008-01-18 03:55:00,1.93002,1.93078,1.92996,1.92996,40000000.0
2008-01-18 04:00:00,1.93023,1.93135,1.92933,1.93078,41000000.0
2008-01-18 04:05:00,1.93087,1.93087,1.92825,1.92992,43000000.0
2008-01-18 04:10:00,1.92976,1.93154,1.92955,1.93055,40000000.0
2008-01-18 04:15:00,1.93007,1.93007,1.92881,1.92885,34000000.0
2008-01-18 04:20:00,1.92873,1.92931,1.92782,1.92787,43000000.0
2008-01-18 04:25:00,1.92795,1.92808,1.92694,1.92694,41000000.0
2008-01-18 04:30:00,1.92737,1.92774,1.92665,1.92741,43000000.0
2008-01-18 04:35:00,1.9276,1.9277,1.92546,1.92559,44000000.0
2008-01-18 04:40:00,1.92559,1.92586,1.92502,1.92502,42000000.0
2008-01-18 04:45:00,1.92514,1.92612,1.92514,1.92571,43000000.0
2008-01-18 04:50:00,1.92554,1.92586,1.92399,1.92399,43000000.0
2008-01-18 04:55:00,1.92421,1.925,1.92278,1.9231,39000000.0
2008-01-18 05:00:00,1.92265,1.92398,1.92226,1.92379,35000000.0
2008-01-18 05:05:00,1.92301,1.92332,1.92209,1.92326,40000000.0
2008-01-18 05:10:00,1.92319,1.92628,1.92314,1.92567,41000000.0
2008-01-18 05:15:00,1.92532,1.92558,1.92286,1.92388,41000000.0
2008-01-18 05:20:00,1.92392,1.9253,1.92369,1.92452,43000000.0
2008-01-18 05:25:00,1.92473,1.92508,1.92404,1.92415,38000000.0
2008-01-18 05:30:00,1.92405,1.92471,1.92294,1.92294,43000000.0
2008-01-18 05:35:00,1.92276,1.92341,1.92171,1.92341,39000000.0
2008-01-18 05:40:00,1.9234,1.92434,1.92221,1.92326,39000000.0
2008-01-18 05:45:00,1.92325,1.92365,1.92303,1.92317,41000000.0
2008-01-18 05:50:00,1.92344,1.92359,1.92224,1.92224,42000000.0
2008-01-18 05:55:00,1.92215,1.92222,1.91931,1.92014,42000000.0
2008-01-18 06:00:00,1.9201,1.92106,1.91952,1.91965,37000000.0
2008-01-18 06:05:00,1.91947,1.92141,1.91925,1.92141,36000000.0
2008-01-18 06:10:00,1.92133,1.92133,1.92051,1.92111,42000000.0
2008-01-18 06:15:00,1.92096,1.92137,1.92037,1.92037,40000000.0
2008-01-18 06:20:00,1.9197,1.92007,1.91795,1.91902,44000000.0
2008-01-18 06:25:00,1.91877,1.92025,1.9187,1.9187,45000000.0
2008-01-18 06:30:00,1.91865,1.91883,1.91569,1.91597,36000000.0
2008-01-18 06:35:00,1.91532,1.91562,1.91316,1.91482,49000000.0
2008-01-18 06:40:00,1.91492,1.91677,1.91471,1.91546,42000000.0
2008-01-18 06:45:00,1.91523,1.91563,1.91478,1.91563,41000000.0
2008-01-18 06:50:00,1.91526,1.91526,1.91458,1.91482,43000000.0
2008-01-18 06:55:00,1.91485,1.91673,1.91463,1.91623,36000000.0
2008-01-18 07:00:00,1.91638,1.91737,1.91633,1.91734,38000000.0
2008-01-18 07:05:00,1.91762,1.91829,1.9163,1.91666,50000000.0
2008-01-18 07:10:00,1.91655,1.91669,1.91501,1.91611,39000000.0
2008-01-18 07:15:00,1.91619,1.91756,1.91527,1.91582,45000000.0
2008-01-18 07:20:00,1.91602,1.91632,1.91554,1.91555,46000000.0
2008-01-18 07:25:00,1.91586,1.91636,1.91453,1.91531,37000000.0
2008-01-18 07:30:00,1.91531,1.91721,1.91531,1.91682,43000000.0
2008-01-18 07:35:00,1.91668,1.91671,1.91578,1.91591,40000000.0
2008-01-18 07:40:00,1.91586,1.91614,1.91532,1.91574,42000000.0
2008-01-18 07:45:00,1.91576,1.91645,1.91564,1.9157,40000000.0
2008-01-18 07:50:00,1.91584,1.91886,1.91583,1.91868,45000000.0
2008-01-18 07:55:00,1.91907,1.91964,1.9182,1.91884,39000000.0
2008-01-18 08:00:00,1.91797,1.91814,1.9173,1.91757,41000000.0
2008-01-18 08:05:00,1.91755,1.91755,1.91571,1.91634,36000000.0
2008-01-18 08:10:00,1.91642,1.91749,1.91595,1.91595,40000000.0
2008-01-18 08:15:00,1.91582,1.91717,1.91572,1.91607,42000000.0
2008-01-18 08:20:00,1.91588,1.91594,1.91372,1.91458,38000000.0
2008-01-18 08:25:00,1.91456,1.91479,1.91382,1.91391,42000000.0
2008-01-18 08:30:00,1.913,1.91328,1.91204,1.91273,41000000.0
2008-01-18 08:35:00,1.91247,1.91335,1.91178,1.91335,47000000.0
2008-01-18 08:40:00,1.91341,1.91345,1.91217,1.91321,47000000.0
2008-01-18 08:45:00,1.9132,1.91336,1.91017,1.91035,44000000.0
2008-01-18 08:50:00,1.91042,1.91123,1.90896,1.90896,40000000.0
2008-01-18 08:55:00,1.90871,1.90953,1.90803,1.90953,37000000.0
2008-01-18 09:00:00,1.90931,1.91147,1.90834,1.91138,41000000.0
2008-01-18 09:05:00,1.91133,1.91157,1.90985,1.91095,44000000.0
2008-01-18 09:10:00,1.91034,1.91194,1.91034,1.91194,44000000.0
2008-01-18 09:15:00,1.91229,1.91283,1.91106,1.91113,41000000.0
2008-01-18 09:20:00,1.91064,1.9111,1.9104,1.91056,38000000.0
2008-01-18 09:25:00,1.91028,1.9109,1.9097,1.90981,46000000.0
2008-01-18 09:30:00,1.90956,1.90963,1.90777,1.90823,36000000.0
2008-01-18 09:35:00,1.90849,1.90964,1.9067,1.90958,47000000.0
2008-01-18 09:40:00,1.90949,1.91078,1.90949,1.91029,46000000.0
2008-01-18 09:45:00,1.91027,1.91049,1.90845,1.90845,45000000.0
2008-01-18 09:50:00,1.90848,1.90848,1.90755,1.90786,44000000.0
2008-01-18 09:55:00,1.90795,1.90926,1.90759,1.90903,44000000.0
2008-01-18 10:00:00,1.90904,1.90986,1.90821,1.90981,44000000.0
2008-01-18 10:05:00,1.9098,1.91017,1.90916,1.90939,39000000.0
2008-01-18 10:10:00,1.90942,1.91091,1.9094,1.91052,37000000.0
2008-01-18 10:15:00,1.91042,1.91299,1.90983,1.91114,45000000.0
2008-01-18 10:20:00,1.91109,1.91123,1.91051,1.91081,36000000.0
2008-01-18 10:25:00,1.91089,1.91122,1.90914,1.90925,45000000.0
2008-01-18 10:30:00,1.90906,1.90955,1.90887,1.90955,38000000.0
2008-01-18 10:35:00,1.90964,1.90989,1.90844,1.9087,41000000.0
2008-01-18 10:40:00,1.90874,1.90988,1.90869,1.90955,40000000.0
2008-01-18 10:45:00,1.90942,1.90999,1.90848,1.90999,40000000.0
2008-01-18 10:50:00,1.91014,1.91101,1.90942,1.9095,44000000.0
2008-01-18 10:55:00,1.90909,1.9101,1.90707,1.9101,40000000.0
2008-01-18 11:00:00,1.90998,1.91158,1.90821,1.91158,44000000.0
2008-01-18 11:05:00,1.91161,1.91474,1.91136,1.91472,39000000.0
2008-01-18 11:10:00,1.91477,1.91705,1.91477,1.91572,47000000.0
2008-01-18 11:15:00,1.91589,1.91607,1.91523,1.91607,42000000.0
2008-01-18 11:20:00,1.91612,1.91666,1.9156,1.91666,38000000.0
2008-01-18 11:25:00,1.91632,1.91702,1.91594,1.91702,42000000.0
2008-01-18 11:30:00,1.91663,1.91715,1.91629,1.9163,43000000.0
2008-01-18 11:35:00,1.91621,1.91632,1.91369,1.91369,44000000.0
2008-01-18 11:40:00,1.91376,1.91616,1.91376,1.91615,47000000.0
2008-01-18 11:45:00,1.91623,1.91703,1.9155,1.91614,44000000.0
2008-01-18 11:50:00,1.91605,1.91621,1.91533,1.91564,44000000.0
2008-01-18 11:55:00,1.9154,1.9154,1.91301,1.91335,43000000.0
2008-01-18 12:00:00,1.91303,1.91405,1.91284,1.91376,43000000.0
2008-01-18 12:05:00,1.91342,1.91426,1.91329,1.91387,42000000.0
2008-01-18 12:10:00,1.91397,1.91421,1.91273,1.9137,40000000.0
2008-01-18 12:15:00,1.91359,1.91359,1.90983,1.91033,44000000.0
2008-01-18 12:20:00,1.90977,1.91042,1.90855,1.90938,39000000.0
2008-01-18 12:25:00,1.90946,1.90947,1.90753,1.90786,45000000.0
2008-01-18 12:30:00,1.90792,1.91084,1.90792,1.91008,39000000.0
2008-01-18 12:35:00,1.91026,1.91043,1.90885,1.90885,42000000.0
2008-01-18 12:40:00,1.90857,1.9089,1.90816,1.90853,41000000.0
2008-01-18 12:45:00,1.90867,1.90867,1.90806,1.90807,47000000.0
2008-01-18 12:50:00,1.9082,1.91153,1.9082,1.91018,41000000.0
2008-01-18 12:55:00,1.91009,1.91159,1.91009,1.91144,37000000.0
2008-01-18 13:00:00,1.91166,1.91184,1.91116,1.91152,38000000.0
2008-01-18 13:05:00,1.91146,1.91346,1.91069,1.91261,39000000.0
2008-01-18 13:10:00,1.91281,1.91304,1.91236,1.91248,41000000.0
2008-01-18 13:15:00,1.91259,1.91452,1.91259,1.9134,43000000.0
2008-01-18 13:20:00,1.9135,1.91357,1.91267,1.91271,41000000.0
2008-01-18 13:25:00,1.91245,1.91364,1.91239,1.91302,67000000.0
2008-01-18 13:30:00,1.91317,1.91328,1.91129,1.91154,75000000.0
2008-01-18 13:35:00,1.91176,1.9118,1.90931,1.90931,84000000.0
2008-01-18 13:40:00,1.90925,1.90976,1.90871,1.90955,86000000.0
2008-01-18 13:45:00,1.91009,1.91075,1.90794,1.90855,104000000.0
2008-01-18 13:50:00,1.90863,1.91286,1.90863,1.91286,128000000.0
2008-01-18 13:55:00,1.91296,1.91481,1.91202,1.91481,124000000.0
2008-01-18 14:00:00,1.91527,1.91592,1.91469,1.91487,144000000.0
2008-01-18 14:05:00,1.91519,1.91649,1.91509,1.91526,144000000.0
2008-01-18 14:10:00,1.91521,1.91541,1.91459,1.91484,101000000.0
2008-01-18 14:15:00,1.91481,1.91563,1.91432,1.91442,145000000.0
2008-01-18 14:20:00,1.91371,1.91406,1.91346,1.91381,143000000.0
2008-01-18 14:25:00,1.91388,1.91409,1.91265,1.91266,118000000.0
2008-01-18 14:30:00,1.91257,1.91257,1.91143,1.91197,128000000.0
2008-01-18 14:35:00,1.91198,1.9121,1.91029,1.91068,165000000.0
2008-01-18 14:40:00,1.91088,1.91245,1.91088,1.91121,141000000.0
2008-01-18 14:45:00,1.91107,1.91126,1.91065,1.91118,104000000.0
2008-01-18 14:50:00,1.91134,1.9123,1.91084,1.91084,126000000.0
2008-01-18 14:55:00,1.91049,1.91171,1.90996,1.91165,91000000.0
2008-01-18 15:00:00,1.91184,1.9122,1.91083,1.91152,131000000.0
2008-01-18 15:05:00,1.91127,1.91141,1.90989,1.91032,129000000.0
2008-01-18 15:10:00,1.91046,1.91211,1.91046,1.91207,160000000.0
2008-01-18 15:15:00,1.91185,1.91221,1.91164,1.9117,82000000.0
2008-01-18 15:20:00,1.91156,1.91208,1.90908,1.91123,110000000.0
2008-01-18 15:25:00,1.91121,1.91384,1.90998,1.9114,188000000.0
2008-01-18 15:30:00,1.91144,1.91404,1.91062,1.91404,208000000.0
2008-01-18 15:35:00,1.91416,1.9187,1.914,1.91832,178000000.0
2008-01-18 15:40:00,1.9185,1.91879,1.91674,1.91776,180000000.0
2008-01-18 15:45:00,1.91754,1.91945,1.91736,1.91907,149000000.0
2008-01-18 15:50:00,1.91859,1.91932,1.91726,1.91726,112000000.0
2008-01-18 15:55:00,1.91719,1.91866,1.91658,1.91818,150000000.0
2008-01-18 16:00:00,1.91763,1.91841,1.91607,1.91607,200000000.0
2008-01-18 16:05:00,1.91633,1.91953,1.91615,1.91855,188000000.0
2008-01-18 16:10:00,1.91833,1.91988,1.91782,1.91908,169000000.0
2008-01-18 16:15:00,1.91895,1.91938,1.91824,1.91918,185000000.0
2008-01-18 16:20:00,1.91918,1.92132,1.91857,1.92132,231000000.0
2008-01-18 16:25:00,1.92143,1.92228,1.91899,1.91899,173000000.0
2008-01-18 16:30:00,1.91946,1.91982,1.91786,1.91815,183000000.0
2008-01-18 16:35:00,1.91801,1.91831,1.91454,1.91473,229000000.0
2008-01-18 16:40:00,1.91434,1.91479,1.91261,1.91355,218000000.0
2008-01-18 16:45:00,1.9138,1.91683,1.9138,1.91649,236000000.0
2008-01-18 16:50:00,1.91618,1.91863,1.91587,1.91863,142000000.0
2008-01-18 16:55:00,1.91875,1.92045,1.9184,1.92045,178000000.0
2008-01-18 17:00:00,1.91949,1.91991,1.91827,1.91944,176000000.0
2008-01-18 17:05:00,1.91951,1.91952,1.91825,1.91843,206000000.0
2008-01-18 17:10:00,1.91835,1.91848,1.9168,1.91692,165000000.0
2008-01-18 17:15:00,1.91713,1.91754,1.91698,1.91702,139000000.0
2008-01-18 17:20:00,1.91678,1.91704,1.91621,1.91669,140000000.0
2008-01-18 17:25:00,1.91677,1.91699,1.91638,1.91694,157000000.0
2008-01-18 17:30:00,1.91715,1.91958,1.91686,1.91915,301000000.0
2008-01-18 17:35:00,1.91896,1.92273,1.91838,1.92234,233000000.0
2008-01-18 17:40:00,1.92191,1.92191,1.91823,1.92014,225000000.0
2008-01-18 17:45:00,1.92004,1.92019,1.91741,1.91854,303000000.0
2008-01-18 17:50:00,1.91877,1.92106,1.91829,1.92101,232000000.0
2008-01-18 17:55:00,1.92064,1.92217,1.92009,1.92217,196000000.0
2008-01-18 18:00:00,1.92139,1.92139,1.91778,1.91896,190000000.0
2008-01-18 18:05:00,1.91889,1.92292,1.9188,1.92292,196000000.0
2008-01-18 18:10:00,1.92261,1.92261,1.91852,1.92149,136000000.0
2008-01-18 18:15:00,1.92236,1.92465,1.92179,1.92179,226000000.0
2008-01-18 18:20:00,1.92083,1.92389,1.92051,1.92263,228000000.0
2008-01-18 18:25:00,1.92275,1.92372,1.92229,1.92311,151000000.0
2008-01-18 18:30:00,1.92281,1.92355,1.9221,1.923,194000000.0
2008-01-18 18:35:00,1.9231,1.92351,1.9216,1.92254,273000000.0
2008-01-18 18:40:00,1.92364,1.9246,1.92289,1.9232,232000000.0
2008-01-18 18:45:00,1.92386,1.92508,1.92191,1.92428,216000000.0
2008-01-18 18:50:00,1.9244,1.92669,1.92368,1.92669,129000000.0
2008-01-18 18:55:00,1.92712,1.92984,1.92691,1.92845,98000000.0
2008-01-18 19:00:00,1.92889,1.92989,1.92365,1.9249,129000000.0
2008-01-18 19:05:00,1.92413,1.92758,1.92413,1.92725,232000000.0
2008-01-18 19:10:00,1.92711,1.92714,1.92535,1.9264,148000000.0
2008-01-18 19:15:00,1.92638,1.92638,1.92499,1.92522,123000000.0
2008-01-18 19:20:00,1.92528,1.92589,1.92525,1.92569,120000000.0
2008-01-18 19:25:00,1.92551,1.92553,1.92357,1.92434,216000000.0
2008-01-18 19:30:00,1.92419,1.92419,1.92308,1.92352,154000000.0
2008-01-18 19:35:00,1.9234,1.92647,1.92302,1.92586,91000000.0
2008-01-18 19:40:00,1.92551,1.92616,1.92506,1.92526,94000000.0
2008-01-18 19:45:00,1.92523,1.92597,1.92515,1.92532,118000000.0
2008-01-18 19:50:00,1.92501,1.92635,1.92371,1.92635,93000000.0
2008-01-18 19:55:00,1.9263,1.92762,1.9259,1.92634,106000000.0
2008-01-18 20:00:00,1.92644,1.92655,1.9249,1.9251,101000000.0
2008-01-18 20:05:00,1.92464,1.92472,1.92342,1.92413,97000000.0
2008-01-18 20:10:00,1.92445,1.92518,1.9237,1.92453,65000000.0
2008-01-18 20:15:00,1.92445,1.92582,1.92435,1.92563,82000000.0
2008-01-18 20:20:00,1.92546,1.92672,1.92546,1.92601,56000000.0
2008-01-18 20:25:00,1.92575,1.92625,1.92565,1.9259,76000000.0
2008-01-18 20:30:00,1.92612,1.92641,1.92398,1.92432,106000000.0
2008-01-18 20:35:00,1.92459,1.92523,1.92402,1.92507,60000000.0
2008-01-18 20:40:00,1.92535,1.92773,1.92535,1.92652,49000000.0
2008-01-18 20:45:00,1.92639,1.92696,1.92543,1.92576,61000000.0
2008-01-18 20:50:00,1.92567,1.92739,1.92549,1.92739,58000000.0
2008-01-18 20:55:00,1.92733,1.92733,1.92499,1.92508,56000000.0
2008-01-18 21:00:00,1.92528,1.92645,1.92524,1.92572,55000000.0
2008-01-18 21:05:00,1.92548,1.92579,1.92486,1.92502,46000000.0
2008-01-18 21:10:00,1.92466,1.92466,1.92119,1.9234,39000000.0
2008-01-18 21:15:00,1.92345,1.9235,1.92197,1.92209,42000000.0
2008-01-18 21:20:00,1.92217,1.92271,1.92161,1.92252,45000000.0
2008-01-18 21:25:00,1.92274,1.92425,1.92259,1.92408,88000000.0
2008-01-18 21:30:00,1.92398,1.92663,1.9232,1.92646,41000000.0
2008-01-18 21:35:00,1.92583,1.92583,1.92325,1.92328,77000000.0
2008-01-18 21:40:00,1.92404,1.9249,1.92331,1.92487,61000000.0
2008-01-18 21:45:00,1.92493,1.92497,1.9237,1.92462,47000000.0
2008-01-18 21:50:00,1.92452,1.92489,1.92416,1.92474,45000000.0
2008-01-18 21:55:00,1.92464,1.92478,1.92387,1.92387,72000000.0
2008-01-18 22:00:00,1.92384,1.92384,1.9232,1.92339,86000000.0
2008-01-18 22:05:00,1.92272,1.9238,1.92242,1.92299,82000000.0
2008-01-18 22:10:00,1.92356,1.92356,1.92275,1.92322,57000000.0
2008-01-18 22:15:00,1.9233,1.92474,1.9233,1.92451,51000000.0
2008-01-18 22:20:00,1.92449,1.92571,1.92404,1.92554,54000000.0
2008-01-18 22:25:00,1.92563,1.92573,1.92483,1.92496,43000000.0
2008-01-18 22:30:00,1.9249,1.92551,1.92397,1.92405,125000000.0
2008-01-18 22:35:00,1.92476,1.92476,1.92318,1.92319,88000000.0
2008-01-18 22:40:00,1.92307,1.92316,1.92232,1.92232,53000000.0
2008-01-18 22:45:00,1.92297,1.92312,1.92152,1.92152,60000000.0
2008-01-18 22:50:00,1.92157,1.92211,1.92084,1.92166,51000000.0
2008-01-18 22:55:00,1.92144,1.92144,1.9195,1.92108,40000000.0
2008-01-18 23:00:00,1.92124,1.92144,1.92023,1.92032,46000000.0
2008-01-18 23:05:00,1.91981,1.91981,1.91763,1.91889,49000000.0
2008-01-18 23:10:00,1.91881,1.92073,1.91852,1.92038,40000000.0
2008-01-18 23:15:00,1.91995,1.92085,1.91963,1.92083,46000000.0
2008-01-18 23:20:00,1.92033,1.92122,1.91978,1.92114,38000000.0
2008-01-18 23:25:00,1.92089,1.92135,1.92001,1.92025,56000000.0
2008-01-18 23:30:00,1.92038,1.92097,1.91972,1.92097,56000000.0
2008-01-18 23:35:00,1.92084,1.92115,1.92053,1.92115,48000000.0
2008-01-18 23:40:00,1.9214,1.92148,1.92106,1.92133,64000000.0
2008-01-18 23:45:00,1.92161,1.92193,1.92103,1.92166,43000000.0
2008-01-18 23:50:00,1.92164,1.92309,1.92153,1.92262,42000000.0
2008-01-18 23:55:00,1.92273,1.92322,1.92143,1.92145,72000000.0
2008-01-21 00:00:00,1.92274,1.92274,1.92181,1.92216,46000000.0
2008-01-21 00:05:00,1.92247,1.92256,1.9183,1.92165,42000000.0
2008-01-21 00:10:00,1.92161,1.92211,1.92092,1.92182,58000000.0
2008-01-21 00:15:00,1.92176,1.92176,1.92021,1.92042,42000000.0
2008-01-21 00:20:00,1.92037,1.92037,1.91813,1.91974,34000000.0
2008-01-21 00:25:00,1.91984,1.9205,1.91975,1.92048,46000000.0
2008-01-21 00:30:00,1.92068,1.92166,1.92051,1.92103,53000000.0
2008-01-21 00:35:00,1.92101,1.92169,1.91917,1.92034,38000000.0
2008-01-21 00:40:00,1.92035,1.92142,1.92035,1.92101,36000000.0
2008-01-21 00:45:00,1.92099,1.92144,1.91941,1.91947,51000000.0
2008-01-21 00:50:00,1.91936,1.92012,1.91901,1.92012,46000000.0
2008-01-21 00:55:00,1.91989,1.92002,1.91925,1.92002,43000000.0
2008-01-21 01:00:00,1.91958,1.91958,1.91786,1.9182,54000000.0
2008-01-21 01:05:00,1.91771,1.9187,1.91771,1.91842,43000000.0
2008-01-21 01:10:00,1.91853,1.91882,1.91645,1.91645,47000000.0
2008-01-21 01:15:00,1.91672,1.91718,1.91627,1.91681,46000000.0
2008-01-21 01:20:00,1.91683,1.91702,1.91575,1.91665,42000000.0
2008-01-21 01:25:00,1.91656,1.91691,1.91592,1.91635,57000000.0
2008-01-21 01:30:00,1.9165,1.91727,1.91643,1.91727,71000000.0
2008-01-21 01:35:00,1.91757,1.91767,1.91653,1.91687,48000000.0
2008-01-21 01:40:00,1.91684,1.9169,1.91597,1.91645,40000000.0
2008-01-21 01:45:00,1.91653,1.91686,1.91562,1.91671,43000000.0
2008-01-21 01:50:00,1.91645,1.91716,1.91636,1.91651,55000000.0
2008-01-21 01:55:00,1.91641,1.91678,1.91584,1.91659,59000000.0
2008-01-21 02:00:00,1.91657,1.91731,1.91404,1.91722,43000000.0
2008-01-21 02:05:00,1.91719,1.91729,1.9147,1.91532,43000000.0
2008-01-21 02:10:00,1.91576,1.91701,1.91511,1.91591,37000000.0
2008-01-21 02:15:00,1.91593,1.91674,1.91506,1.91572,48000000.0
2008-01-21 02:20:00,1.91558,1.91558,1.91458,1.9148,42000000.0
2008-01-21 02:25:00,1.91529,1.91674,1.9149,1.91534,41000000.0
2008-01-21 02:30:00,1.91552,1.91788,1.91533,1.91632,40000000.0
2008-01-21 02:35:00,1.91624,1.91846,1.91592,1.91833,38000000.0
2008-01-21 02:40:00,1.91831,1.92165,1.91831,1.92012,38000000.0
2008-01-21 02:45:00,1.91945,1.91969,1.91665,1.91675,48000000.0
2008-01-21 02:50:00,1.91612,1.91612,1.91376,1.9154,37000000.0
2008-01-21 02:55:00,1.91536,1.91632,1.91518,1.91529,42000000.0
2008-01-21 03:00:00,1.91566,1.91676,1.91519,1.91604,37000000.0
2008-01-21 03:05:00,1.91629,1.91718,1.91629,1.91686,41000000.0
2008-01-21 03:10:00,1.91667,1.91682,1.9153,1.91551,46000000.0
2008-01-21 03:15:00,1.91576,1.91696,1.91576,1.91585,43000000.0
2008-01-21 03:20:00,1.91611,1.91697,1.91606,1.91636,42000000.0
2008-01-21 03:25:00,1.91589,1.91589,1.91489,1.91546,42000000.0
2008-01-21 03:30:00,1.91572,1.91649,1.91539,1.91609,39000000.0
2008-01-21 03:35:00,1.91531,1.91568,1.91506,1.91568,41000000.0
2008-01-21 03:40:00,1.91554,1.9168,1.91554,1.91645,43000000.0
2008-01-21 03:45:00,1.91642,1.91655,1.91569,1.91599,42000000.0
2008-01-21 03:50:00,1.9157,1.91602,1.91499,1.91523,45000000.0
2008-01-21 03:55:00,1.91557,1.9159,1.91505,1.91561,40000000.0
2008-01-21 04:00:00,1.91527,1.91583,1.91474,1.91474,41000000.0
2008-01-21 04:05:00,1.91536,1.91582,1.91321,1.91475,43000000.0
2008-01-21 04:10:00,1.91494,1.91603,1.91494,1.91603,40000000.0
2008-01-21 04:15:00,1.91575,1.91575,1.91434,1.91484,33000000.0
2008-01-21 04:20:00,1.91471,1.91511,1.9136,1.91428,43000000.0
2008-01-21 04:25:00,1.9143,1.9143,1.91279,1.91299,41000000.0
2008-01-21 04:30:00,1.91298,1.91407,1.91298,1.91375,43000000.0
2008-01-21 04:35:00,1.9136,1.91417,1.91353,1.91368,44000000.0
2008-01-21 04:40:00,1.91393,1.91483,1.91385,1.9145,42000000.0
2008-01-21 04:45:00,1.91456,1.91575,1.91456,1.91525,43000000.0
2008-01-21 04:50:00,1.91521,1.91586,1.91514,1.91541,43000000.0
2008-01-21 04:55:00,1.91534,1.91608,1.91491,1.9153,39000000.0
2008-01-21 05:00:00,1.91512,1.91565,1.91461,1.91461,35000000.0
2008-01-21 05:05:00,1.91451,1.91534,1.91451,1.91467,40000000.0
2008-01-21 05:10:00,1.91465,1.91519,1.91438,1.91484,41000000.0
2008-01-21 05:15:00,1.9149,1.91513,1.91475,1.91513,41000000.0
2008-01-21 05:20:00,1.91518,1.91584,1.91504,1.91574,43000000.0
2008-01-21 05:25:00,1.91559,1.91559,1.91477,1.91488,38000000.0
2008-01-21 05:30:00,1.91489,1.91514,1.9138,1.91417,43000000.0
2008-01-21 05:35:00,1.91423,1.91482,1.9135,1.91372,39000000.0
2008-01-21 05:40:00,1.91369,1.91399,1.91253,1.91301,39000000.0
2008-01-21 05:45:00,1.91284,1.91358,1.91239,1.91352,41000000.0
2008-01-21 05:50:00,1.91338,1.91373,1.91224,1.91224,42000000.0
2008-01-21 05:55:00,1.91212,1.91212,1.91072,1.91129,42000000.0
2008-01-21 06:00:00,1.91121,1.9117,1.91121,1.91168,37000000.0
2008-01-21 06:05:00,1.9117,1.9117,1.91071,1.91077,36000000.0
2008-01-21 06:10:00,1.91077,1.91151,1.91063,1.91098,42000000.0
2008-01-21 06:15:00,1.91117,1.91195,1.91117,1.91195,40000000.0
2008-01-21 06:20:00,1.91222,1.91433,1.91178,1.91412,44000000.0
2008-01-21 06:25:00,1.91408,1.91424,1.91347,1.91351,45000000.0
2008-01-21 06:30:00,1.91367,1.91455,1.91357,1.91443,36000000.0
2008-01-21 06:35:00,1.91431,1.91436,1.91349,1.91359,49000000.0
2008-01-21 06:40:00,1.91386,1.91396,1.91357,1.9136,42000000.0
2008-01-21 06:45:00,1.91368,1.91398,1.91344,1.91349,41000000.0
2008-01-21 06:50:00,1.91334,1.91396,1.91334,1.91385,43000000.0
2008-01-21 06:55:00,1.914,1.9143,1.91309,1.91317,36000000.0
2008-01-21 07:00:00,1.91312,1.91637,1.91295,1.91637,38000000.0
2008-01-21 07:05:00,1.91655,1.91687,1.91577,1.91622,50000000.0
2008-01-21 07:10:00,1.91512,1.91512,1.91337,1.91337,39000000.0
2008-01-21 07:15:00,1.91323,1.91431,1.91309,1.91375,45000000.0
2008-01-21 07:20:00,1.91402,1.91409,1.91332,1.91365,46000000.0
2008-01-21 07:25:00,1.91404,1.91519,1.91371,1.91509,37000000.0
2008-01-21 07:30:00,1.91488,1.91583,1.91432,1.91571,43000000.0
2008-01-21 07:35:00,1.91589,1.916,1.9148,1.91496,40000000.0
2008-01-21 07:40:00,1.91466,1.91511,1.9143,1.9144,42000000.0
2008-01-21 07:45:00,1.91478,1.9153,1.91467,1.91488,40000000.0
2008-01-21 07:50:00,1.91501,1.9174,1.91501,1.91736,45000000.0
2008-01-21 07:55:00,1.91774,1.91815,1.91695,1.91785,39000000.0
2008-01-21 08:00:00,1.91791,1.9192,1.91791,1.91796,41000000.0
2008-01-21 08:05:00,1.9179,1.91856,1.91758,1.91805,36000000.0
2008-01-21 08:10:00,1.91816,1.91848,1.91784,1.9184,40000000.0
2008-01-21 08:15:00,1.91794,1.91876,1.91784,1.91876,42000000.0
2008-01-21 08:20:00,1.9184,1.91977,1.9184,1.91977,38000000.0
2008-01-21 08:25:00,1.91944,1.92116,1.9193,1.9209,42000000.0
2008-01-21 08:30:00,1.9211,1.92224,1.92018,1.92021,41000000.0
2008-01-21 08:35:00,1.92001,1.92001,1.91893,1.91893,47000000.0
2008-01-21 08:40:00,1.91899,1.91946,1.91763,1.91817,47000000.0
2008-01-21 08:45:00,1.91805,1.91867,1.91644,1.91841,44000000.0
2008-01-21 08:50:00,1.91829,1.91972,1.91784,1.91972,40000000.0
2008-01-21 08:55:00,1.91996,1.9209,1.91902,1.91922,37000000.0
2008-01-21 09:00:00,1.91939,1.92091,1.91848,1.92047,41000000.0
2008-01-21 09:05:00,1.9202,1.92082,1.91849,1.91971,44000000.0
2008-01-21 09:10:00,1.92011,1.92078,1.92011,1.92045,44000000.0
2008-01-21 09:15:00,1.92029,1.92042,1.91888,1.91903,41000000.0
2008-01-21 09:20:00,1.91896,1.9194,1.91859,1.91926,38000000.0
2008-01-21 09:25:00,1.91943,1.91998,1.91903,1.91916,46000000.0
2008-01-21 09:30:00,1.92009,1.9213,1.91921,1.91921,36000000.0
2008-01-21 09:35:00,1.9192,1.91978,1.91728,1.91967,47000000.0
2008-01-21 09:40:00,1.91983,1.92235,1.91972,1.92223,46000000.0
2008-01-21 09:45:00,1.92276,1.92403,1.92209,1.92212,45000000.0
2008-01-21 09:50:00,1.92248,1.92248,1.9211,1.9211,44000000.0
2008-01-21 09:55:00,1.92175,1.92175,1.92012,1.9203,44000000.0
2008-01-21 10:00:00,1.92034,1.92236,1.91952,1.92041,44000000.0
2008-01-21 10:05:00,1.9197,1.92127,1.9197,1.92009,39000000.0
2008-01-21 10:10:00,1.9194,1.9194,1.91806,1.9183,37000000.0
2008-01-21 10:15:00,1.91856,1.9246,1.91856,1.9246,45000000.0
2008-01-21 10:20:00,1.92461,1.92461,1.92304,1.92336,36000000.0
2008-01-21 10:25:00,1.92311,1.92311,1.92174,1.92198,45000000.0
2008-01-21 10:30:00,1.92198,1.92323,1.92133,1.92323,38000000.0
2008-01-21 10:35:00,1.92354,1.92376,1.92236,1.9226,41000000.0
2008-01-21 10:40:00,1.92265,1.92273,1.92056,1.92056,40000000.0
2008-01-21 10:45:00,1.92069,1.92139,1.9202,1.92052,40000000.0
2008-01-21 10:50:00,1.9204,1.92132,1.91951,1.9196,44000000.0
2008-01-21 10:55:00,1.92026,1.92209,1.91754,1.92208,40000000.0
2008-01-21 11:00:00,1.92206,1.92206,1.91971,1.91976,44000000.0
2008-01-21 11:05:00,1.91959,1.91959,1.91631,1.91654,39000000.0
2008-01-21 11:10:00,1.91642,1.91811,1.916,1.91756,47000000.0
2008-01-21 11:15:00,1.91757,1.91894,1.91735,1.91877,42000000.0
2008-01-21 11:20:00,1.91949,1.92041,1.91942,1.92009,38000000.0
2008-01-21 11:25:00,1.91989,1.92079,1.91931,1.92079,42000000.0
2008-01-21 11:30:00,1.9207,1.9207,1.91854,1.91908,43000000.0
2008-01-21 11:35:00,1.91901,1.91901,1.91481,1.91552,44000000.0
2008-01-21 11:40:00,1.91597,1.91619,1.9154,1.91616,47000000.0
2008-01-21 11:45:00,1.91595,1.91684,1.91589,1.91633,44000000.0
2008-01-21 11:50:00,1.91623,1.91705,1.9157,1.91705,44000000.0
2008-01-21 11:55:00,1.91752,1.91991,1.91752,1.91971,43000000.0
2008-01-21 12:00:00,1.9199,1.9199,1.91778,1.91778,43000000.0
2008-01-21 12:05:00,1.9181,1.9184,1.91677,1.91706,42000000.0
2008-01-21 12:10:00,1.91733,1.91973,1.9164,1.91973,40000000.0
2008-01-21 12:15:00,1.92053,1.92219,1.92053,1.92219,44000000.0
2008-01-21 12:20:00,1.92224,1.92226,1.92031,1.92147,39000000.0
2008-01-21 12:25:00,1.92118,1.92167,1.92007,1.92167,45000000.0
2008-01-21 12:30:00,1.92192,1.92196,1.92042,1.92108,39000000.0
2008-01-21 12:35:00,1.92119,1.92163,1.9205,1.92162,42000000.0
2008-01-21 12:40:00,1.92195,1.92205,1.9214,1.9214,41000000.0
2008-01-21 12:45:00,1.92152,1.92157,1.92055,1.92055,47000000.0
2008-01-21 12:50:00,1.92043,1.92186,1.92037,1.92156,41000000.0
2008-01-21 12:55:00,1.92194,1.92442,1.92181,1.92397,37000000.0
2008-01-21 13:00:00,1.92424,1.92919,1.92407,1.92858,38000000.0
2008-01-21 13:05:00,1.92813,1.93019,1.92813,1.92971,39000000.0
2008-01-21 13:10:00,1.92946,1.93096,1.92721,1.92725,41000000.0
2008-01-21 13:15:00,1.9272,1.92857,1.92674,1.92825,43000000.0
2008-01-21 13:20:00,1.9281,1.9281,1.92476,1.92502,41000000.0
2008-01-21 13:25:00,1.92514,1.92542,1.9241,1.92441,67000000.0
2008-01-21 13:30:00,1.92467,1.92529,1.92421,1.92431,75000000.0
2008-01-21 13:35:00,1.92409,1.92428,1.9238,1.92405,84000000.0
2008-01-21 13:40:00,1.92395,1.9249,1.92357,1.92412,86000000.0
2008-01-21 13:45:00,1.92423,1.92795,1.924,1.92779,104000000.0
2008-01-21 13:50:00,1.92811,1.9283,1.92709,1.9274,128000000.0
2008-01-21 13:55:00,1.92718,1.92906,1.92685,1.92791,124000000.0
2008-01-21 14:00:00,1.92815,1.92911,1.9281,1.92828,144000000.0
2008-01-21 14:05:00,1.92877,1.9298,1.92877,1.92964,144000000.0
2008-01-21 14:10:00,1.9295,1.9305,1.9295,1.9305,101000000.0
2008-01-21 14:15:00,1.93102,1.93565,1.93102,1.93497,145000000.0
2008-01-21 14:20:00,1.93457,1.93547,1.93257,1.93261,143000000.0
2008-01-21 14:25:00,1.93206,1.93564,1.93153,1.93564,118000000.0
2008-01-21 14:30:00,1.93621,1.93621,1.93154,1.93177,128000000.0
2008-01-21 14:35:00,1.93157,1.9319,1.93096,1.93096,165000000.0
2008-01-21 14:40:00,1.93121,1.9329,1.93017,1.93017,141000000.0
2008-01-21 14:45:00,1.93023,1.93058,1.92873,1.92966,104000000.0
2008-01-21 14:50:00,1.92951,1.92951,1.92796,1.92825,126000000.0
2008-01-21 14:55:00,1.92818,1.92835,1.92666,1.92733,91000000.0
2008-01-21 15:00:00,1.92731,1.92903,1.92703,1.92796,131000000.0
2008-01-21 15:05:00,1.92745,1.93051,1.92743,1.92976,129000000.0
2008-01-21 15:10:00,1.92929,1.92959,1.92719,1.92719,160000000.0
2008-01-21 15:15:00,1.92716,1.93045,1.92686,1.93045,82000000.0
2008-01-21 15:20:00,1.931,1.93179,1.93099,1.93105,110000000.0
2008-01-21 15:25:00,1.93107,1.93266,1.92932,1.92932,188000000.0
2008-01-21 15:30:00,1.93005,1.93381,1.93005,1.93381,208000000.0
2008-01-21 15:35:00,1.93376,1.9343,1.93292,1.93415,178000000.0
2008-01-21 15:40:00,1.93412,1.93554,1.9335,1.93554,180000000.0
2008-01-21 15:45:00,1.9354,1.9355,1.93287,1.93298,149000000.0
2008-01-21 15:50:00,1.93306,1.93337,1.93062,1.93062,112000000.0
2008-01-21 15:55:00,1.93026,1.93161,1.92998,1.93005,150000000.0
2008-01-21 16:00:00,1.93009,1.93026,1.92928,1.92939,200000000.0
2008-01-21 16:05:00,1.92907,1.93022,1.92907,1.93007,188000000.0
2008-01-21 16:10:00,1.93006,1.93026,1.92963,1.93007,169000000.0
2008-01-21 16:15:00,1.93026,1.93111,1.93026,1.9306,185000000.0
2008-01-21 16:20:00,1.93061,1.93112,1.93018,1.93112,231000000.0
2008-01-21 16:25:00,1.9308,1.93104,1.93033,1.93077,173000000.0
2008-01-21 16:30:00,1.93081,1.93216,1.93081,1.93172,183000000.0
2008-01-21 16:35:00,1.93173,1.93365,1.9314,1.93365,229000000.0
2008-01-21 16:40:00,1.93444,1.93674,1.93444,1.9348,218000000.0
2008-01-21 16:45:00,1.93384,1.93592,1.93328,1.93592,236000000.0
2008-01-21 16:50:00,1.93518,1.9359,1.93471,1.93576,142000000.0
2008-01-21 16:55:00,1.93639,1.93656,1.9336,1.93383,178000000.0
2008-01-21 17:00:00,1.93443,1.93591,1.93439,1.93534,176000000.0
2008-01-21 17:05:00,1.93531,1.93653,1.93476,1.93653,206000000.0
2008-01-21 17:10:00,1.93692,1.93782,1.93674,1.93761,165000000.0
2008-01-21 17:15:00,1.93752,1.93999,1.93741,1.93999,139000000.0
2008-01-21 17:20:00,1.93987,1.94104,1.93918,1.93967,140000000.0
2008-01-21 17:25:00,1.93972,1.93972,1.93825,1.93837,157000000.0
2008-01-21 17:30:00,1.93827,1.93918,1.93684,1.93785,301000000.0
2008-01-21 17:35:00,1.9378,1.93781,1.93602,1.93604,233000000.0
2008-01-21 17:40:00,1.93617,1.93791,1.93617,1.93769,225000000.0
2008-01-21 17:45:00,1.9377,1.9377,1.93702,1.93714,303000000.0
2008-01-21 17:50:00,1.93716,1.93988,1.93716,1.93906,232000000.0
2008-01-21 17:55:00,1.93892,1.93937,1.93787,1.93918,196000000.0
2008-01-21 18:00:00,1.93912,1.93912,1.93619,1.93619,190000000.0
2008-01-21 18:05:00,1.93685,1.93687,1.93558,1.93558,196000000.0
2008-01-21 18:10:00,1.93572,1.93752,1.93572,1.93688,136000000.0
2008-01-21 18:15:00,1.93692,1.93692,1.93321,1.93321,226000000.0
2008-01-21 18:20:00,1.93289,1.93332,1.93034,1.93131,228000000.0
2008-01-21 18:25:00,1.93117,1.93462,1.93117,1.93453,151000000.0
2008-01-21 18:30:00,1.93435,1.93441,1.93341,1.93348,194000000.0
2008-01-21 18:35:00,1.93347,1.93385,1.93262,1.93362,273000000.0
2008-01-21 18:40:00,1.93395,1.93396,1.93336,1.93355,232000000.0
2008-01-21 18:45:00,1.9335,1.9335,1.93112,1.93183,216000000.0
2008-01-21 18:50:00,1.93215,1.93319,1.93196,1.93275,129000000.0
2008-01-21 18:55:00,1.93227,1.93232,1.92893,1.93018,98000000.0
2008-01-21 19:00:00,1.93033,1.93038,1.92805,1.92852,129000000.0
2008-01-21 19:05:00,1.9283,1.93022,1.92813,1.93003,232000000.0
2008-01-21 19:10:00,1.92986,1.93284,1.92986,1.93279,148000000.0
2008-01-21 19:15:00,1.93309,1.93386,1.93189,1.93365,123000000.0
2008-01-21 19:20:00,1.93359,1.93526,1.93357,1.93475,120000000.0
2008-01-21 19:25:00,1.93474,1.93497,1.93387,1.9342,216000000.0
2008-01-21 19:30:00,1.93441,1.93441,1.93184,1.93342,154000000.0
2008-01-21 19:35:00,1.93362,1.93377,1.93164,1.93251,91000000.0
2008-01-21 19:40:00,1.93225,1.93262,1.93216,1.93219,94000000.0
2008-01-21 19:45:00,1.93238,1.933,1.93207,1.93235,118000000.0
2008-01-21 19:50:00,1.9323,1.93274,1.93227,1.93245,93000000.0
2008-01-21 19:55:00,1.9322,1.9322,1.93067,1.93118,106000000.0
2008-01-21 20:00:00,1.93088,1.93101,1.92989,1.93026,101000000.0
2008-01-21 20:05:00,1.93018,1.93058,1.92834,1.92848,97000000.0
2008-01-21 20:10:00,1.92873,1.9315,1.92873,1.9314,65000000.0
2008-01-21 20:15:00,1.93115,1.93115,1.92992,1.93017,82000000.0
2008-01-21 20:20:00,1.93024,1.93061,1.92988,1.93014,56000000.0
2008-01-21 20:25:00,1.93001,1.93109,1.93001,1.93109,76000000.0
2008-01-21 20:30:00,1.93217,1.93301,1.93133,1.93204,106000000.0
2008-01-21 20:35:00,1.93279,1.93387,1.93225,1.93382,60000000.0
2008-01-21 20:40:00,1.93372,1.93372,1.93232,1.93343,49000000.0
2008-01-21 20:45:00,1.93403,1.93403,1.93249,1.93338,61000000.0
2008-01-21 20:50:00,1.93305,1.93309,1.93215,1.93215,58000000.0
2008-01-21 20:55:00,1.93238,1.93307,1.93228,1.93285,56000000.0
2008-01-21 21:00:00,1.93271,1.93292,1.93203,1.93233,55000000.0
2008-01-21 21:05:00,1.9326,1.93277,1.93195,1.93195,46000000.0
2008-01-21 21:10:00,1.93206,1.93347,1.9315,1.9326,39000000.0
2008-01-21 21:15:00,1.93279,1.93293,1.93208,1.93225,42000000.0
2008-01-21 21:20:00,1.93194,1.93236,1.93164,1.93202,45000000.0
2008-01-21 21:25:00,1.93194,1.93268,1.93138,1.93268,88000000.0
2008-01-21 21:30:00,1.93288,1.93288,1.93188,1.93246,41000000.0
2008-01-21 21:35:00,1.93225,1.93236,1.93123,1.93225,77000000.0
2008-01-21 21:40:00,1.93219,1.93294,1.93212,1.93292,61000000.0
2008-01-21 21:45:00,1.93273,1.93458,1.9325,1.93458,47000000.0
2008-01-21 21:50:00,1.93521,1.9371,1.93521,1.93677,45000000.0
2008-01-21 21:55:00,1.93677,1.93882,1.93674,1.93882,72000000.0
2008-01-21 22:00:00,1.94005,1.94076,1.9391,1.93928,86000000.0
2008-01-21 22:05:00,1.9385,1.93923,1.93812,1.93841,82000000.0
2008-01-21 22:10:00,1.9385,1.93852,1.9371,1.93785,57000000.0
2008-01-21 22:15:00,1.93787,1.93787,1.93671,1.93743,51000000.0
2008-01-21 22:20:00,1.93734,1.93756,1.93669,1.93672,54000000.0
2008-01-21 22:25:00,1.93684,1.93761,1.93684,1.93726,43000000.0
2008-01-21 22:30:00,1.93728,1.93768,1.93707,1.9372,125000000.0
2008-01-21 22:35:00,1.93709,1.93711,1.93661,1.93681,88000000.0
2008-01-21 22:40:00,1.93667,1.93716,1.93615,1.93628,53000000.0
2008-01-21 22:45:00,1.93603,1.93616,1.93365,1.93365,60000000.0
2008-01-21 22:50:00,1.93382,1.93615,1.93358,1.93615,51000000.0
2008-01-21 22:55:00,1.93494,1.93584,1.9345,1.93487,40000000.0
2008-01-21 23:00:00,1.93487,1.93539,1.93458,1.9347,46000000.0
2008-01-21 23:05:00,1.93437,1.93474,1.93427,1.93431,49000000.0
2008-01-21 23:10:00,1.93467,1.93489,1.93329,1.93418,40000000.0
2008-01-21 23:15:00,1.93413,1.93413,1.93292,1.93366,46000000.0
2008-01-21 23:20:00,1.93379,1.9339,1.93324,1.9333,38000000.0
2008-01-21 23:25:00,1.9332,1.93447,1.9332,1.93416,62000000.0
2008-01-21 23:30:00,1.93469,1.93583,1.9345,1.93561,56000000.0
2008-01-21 23:35:00,1.93563,1.93615,1.93522,1.93535,48000000.0
2008-01-21 23:40:00,1.935,1.93777,1.93493,1.9374,64000000.0
2008-01-21 23:45:00,1.93766,1.93812,1.93665,1.93697,43000000.0
2008-01-21 23:50:00,1.93721,1.9381,1.93629,1.93642,42000000.0
2008-01-21 23:55:00,1.93659,1.93748,1.93654,1.93677,72000000.0
2008-01-22 00:00:00,1.93678,1.93754,1.93669,1.93728,46000000.0
2008-01-22 00:05:00,1.9373,1.9377,1.93676,1.93701,43000000.0
2008-01-22 00:10:00,1.93706,1.93758,1.93669,1.93733,58000000.0
2008-01-22 00:15:00,1.93674,1.93743,1.93612,1.93669,42000000.0
2008-01-22 00:20:00,1.93664,1.93803,1.93637,1.93786,38000000.0
2008-01-22 00:25:00,1.93754,1.94042,1.93736,1.93979,46000000.0
2008-01-22 00:30:00,1.94011,1.94581,1.93974,1.94398,53000000.0
2008-01-22 00:35:00,1.9436,1.9436,1.94109,1.9419,38000000.0
2008-01-22 00:40:00,1.94189,1.94249,1.9397,1.94034,35000000.0
2008-01-22 00:45:00,1.94037,1.94197,1.94001,1.94172,51000000.0
2008-01-22 00:50:00,1.9419,1.94351,1.94102,1.94339,46000000.0
2008-01-22 00:55:00,1.94262,1.94446,1.94258,1.94372,43000000.0
2008-01-22 01:00:00,1.94419,1.94469,1.94348,1.94452,54000000.0
2008-01-22 01:05:00,1.94459,1.94589,1.94443,1.94561,43000000.0
2008-01-22 01:10:00,1.94571,1.94576,1.94354,1.94418,47000000.0
2008-01-22 01:15:00,1.94387,1.94393,1.94135,1.9415,46000000.0
2008-01-22 01:20:00,1.94154,1.94219,1.94132,1.94132,42000000.0
2008-01-22 01:25:00,1.94127,1.94225,1.94127,1.94217,57000000.0
2008-01-22 01:30:00,1.94183,1.94252,1.94093,1.94131,71000000.0
2008-01-22 01:35:00,1.94129,1.94129,1.93915,1.93982,48000000.0
2008-01-22 01:40:00,1.93966,1.94065,1.93966,1.9405,40000000.0
2008-01-22 01:45:00,1.9404,1.94483,1.94,1.94471,43000000.0
2008-01-22 01:50:00,1.9454,1.94638,1.94535,1.94605,55000000.0
2008-01-22 01:55:00,1.946,1.94706,1.94571,1.94601,59000000.0
2008-01-22 02:00:00,1.94534,1.94656,1.94318,1.94403,43000000.0
2008-01-22 02:05:00,1.94408,1.94475,1.94291,1.94349,43000000.0
2008-01-22 02:10:00,1.94353,1.94425,1.94311,1.94358,37000000.0
2008-01-22 02:15:00,1.94285,1.94382,1.94195,1.9435,48000000.0
2008-01-22 02:20:00,1.94388,1.94426,1.94247,1.94426,42000000.0
2008-01-22 02:25:00,1.9441,1.9441,1.94063,1.94063,41000000.0
2008-01-22 02:30:00,1.93998,1.9425,1.93998,1.9425,40000000.0
2008-01-22 02:35:00,1.94257,1.94282,1.9401,1.94024,38000000.0
2008-01-22 02:40:00,1.94026,1.94124,1.9398,1.94004,38000000.0
2008-01-22 02:45:00,1.94016,1.94051,1.93949,1.93949,48000000.0
2008-01-22 02:50:00,1.93911,1.93971,1.93779,1.93959,37000000.0
2008-01-22 02:55:00,1.93959,1.94079,1.9393,1.9393,42000000.0
2008-01-22 03:00:00,1.93967,1.94042,1.93967,1.93986,37000000.0
2008-01-22 03:05:00,1.93978,1.94111,1.93956,1.94055,41000000.0
2008-01-22 03:10:00,1.94072,1.94105,1.93995,1.93997,46000000.0
2008-01-22 03:15:00,1.93994,1.93996,1.9387,1.93887,43000000.0
2008-01-22 03:20:00,1.93904,1.93967,1.93802,1.939,42000000.0
2008-01-22 03:25:00,1.93897,1.93977,1.93889,1.93967,42000000.0
2008-01-22 03:30:00,1.94016,1.94016,1.93742,1.93788,39000000.0
2008-01-22 03:35:00,1.93776,1.93802,1.93735,1.93735,41000000.0
2008-01-22 03:40:00,1.93792,1.9383,1.93434,1.93476,43000000.0
2008-01-22 03:45:00,1.93493,1.93689,1.93493,1.93587,42000000.0
2008-01-22 03:50:00,1.93584,1.93657,1.93536,1.93615,45000000.0
2008-01-22 03:55:00,1.93603,1.93643,1.93429,1.93628,40000000.0
2008-01-22 04:00:00,1.93651,1.93779,1.93594,1.93745,41000000.0
2008-01-22 04:05:00,1.93767,1.93842,1.93582,1.93842,43000000.0
2008-01-22 04:10:00,1.93825,1.94091,1.93802,1.94068,40000000.0
2008-01-22 04:15:00,1.94068,1.94095,1.94028,1.9403,33000000.0
2008-01-22 04:20:00,1.94031,1.94072,1.93892,1.93918,43000000.0
2008-01-22 04:25:00,1.93925,1.93973,1.93815,1.93915,41000000.0
2008-01-22 04:30:00,1.93879,1.94009,1.93795,1.93795,43000000.0
2008-01-22 04:35:00,1.93748,1.93782,1.93584,1.93586,44000000.0
2008-01-22 04:40:00,1.93585,1.93729,1.93548,1.93713,42000000.0
2008-01-22 04:45:00,1.93657,1.93661,1.93572,1.93607,43000000.0
2008-01-22 04:50:00,1.93624,1.93648,1.93517,1.93548,43000000.0
2008-01-22 04:55:00,1.93567,1.93668,1.93516,1.93593,39000000.0
2008-01-22 05:00:00,1.93593,1.93593,1.93306,1.93336,35000000.0
2008-01-22 05:05:00,1.9333,1.93452,1.9333,1.93412,40000000.0
2008-01-22 05:10:00,1.93411,1.93416,1.933,1.93326,41000000.0
2008-01-22 05:15:00,1.93318,1.93319,1.93219,1.93319,41000000.0
2008-01-22 05:20:00,1.9334,1.93467,1.9334,1.93427,43000000.0
2008-01-22 05:25:00,1.93423,1.93472,1.93402,1.9343,38000000.0
2008-01-22 05:30:00,1.93417,1.93462,1.9329,1.93462,43000000.0
2008-01-22 05:35:00,1.93471,1.93539,1.93387,1.93531,39000000.0
2008-01-22 05:40:00,1.93522,1.93522,1.93378,1.93424,39000000.0
2008-01-22 05:45:00,1.93454,1.93478,1.93289,1.93431,41000000.0
2008-01-22 05:50:00,1.93424,1.93503,1.93415,1.93417,42000000.0
2008-01-22 05:55:00,1.93361,1.93447,1.93338,1.93428,42000000.0
2008-01-22 06:00:00,1.93423,1.93538,1.93408,1.93538,37000000.0
2008-01-22 06:05:00,1.93543,1.93588,1.93514,1.93568,36000000.0
2008-01-22 06:10:00,1.93596,1.93644,1.93557,1.93644,42000000.0
2008-01-22 06:15:00,1.93742,1.9398,1.93742,1.93933,40000000.0
2008-01-22 06:20:00,1.93983,1.93983,1.93864,1.93914,44000000.0
2008-01-22 06:25:00,1.93924,1.94073,1.93875,1.93968,45000000.0
2008-01-22 06:30:00,1.93947,1.93997,1.93803,1.93994,36000000.0
2008-01-22 06:35:00,1.94014,1.94065,1.93955,1.9397,49000000.0
2008-01-22 06:40:00,1.94016,1.94016,1.93878,1.93883,42000000.0
2008-01-22 06:45:00,1.93884,1.94051,1.93807,1.93945,41000000.0
2008-01-22 06:50:00,1.93954,1.94033,1.9372,1.93729,43000000.0
2008-01-22 06:55:00,1.93729,1.93729,1.93623,1.93706,36000000.0
2008-01-22 07:00:00,1.93736,1.9379,1.93641,1.93641,38000000.0
2008-01-22 07:05:00,1.93648,1.94038,1.93648,1.93938,50000000.0
2008-01-22 07:10:00,1.94052,1.94198,1.94009,1.94031,39000000.0
2008-01-22 07:15:00,1.94016,1.94022,1.93824,1.93824,45000000.0
2008-01-22 07:20:00,1.93782,1.93832,1.93722,1.93738,46000000.0
2008-01-22 07:25:00,1.93785,1.93917,1.93721,1.93721,37000000.0
2008-01-22 07:30:00,1.93614,1.93658,1.93358,1.93426,43000000.0
2008-01-22 07:35:00,1.93414,1.9356,1.93389,1.93485,40000000.0
2008-01-22 07:40:00,1.93418,1.93418,1.93278,1.93278,42000000.0
2008-01-22 07:45:00,1.93294,1.93294,1.93162,1.93249,40000000.0
2008-01-22 07:50:00,1.93246,1.93396,1.93246,1.93351,45000000.0
2008-01-22 07:55:00,1.93431,1.93499,1.93306,1.93499,39000000.0
2008-01-22 08:00:00,1.93515,1.9368,1.93476,1.93484,41000000.0
2008-01-22 08:05:00,1.93521,1.93683,1.93434,1.93482,36000000.0
2008-01-22 08:10:00,1.93501,1.93533,1.93449,1.93473,40000000.0
2008-01-22 08:15:00,1.93504,1.93669,1.93504,1.93666,42000000.0
2008-01-22 08:20:00,1.93669,1.94058,1.93669,1.94056,38000000.0
2008-01-22 08:25:00,1.9406,1.94214,1.94055,1.94105,42000000.0
2008-01-22 08:30:00,1.94206,1.94629,1.94206,1.94472,41000000.0
2008-01-22 08:35:00,1.94394,1.94573,1.94261,1.94261,47000000.0
2008-01-22 08:40:00,1.94212,1.94428,1.94212,1.94256,47000000.0
2008-01-22 08:45:00,1.94151,1.94304,1.93943,1.93981,44000000.0
2008-01-22 08:50:00,1.93954,1.94425,1.939,1.94304,40000000.0
2008-01-22 08:55:00,1.94302,1.94342,1.93999,1.9411,37000000.0
2008-01-22 09:00:00,1.94132,1.94236,1.9409,1.94206,41000000.0
2008-01-22 09:05:00,1.94212,1.94282,1.94036,1.94113,44000000.0
2008-01-22 09:10:00,1.94169,1.94306,1.94157,1.94233,44000000.0
2008-01-22 09:15:00,1.9424,1.94243,1.94099,1.94202,41000000.0
2008-01-22 09:20:00,1.94145,1.94218,1.93992,1.93992,38000000.0
2008-01-22 09:25:00,1.93959,1.94038,1.93866,1.94038,46000000.0
2008-01-22 09:30:00,1.94057,1.94087,1.93896,1.94068,36000000.0
2008-01-22 09:35:00,1.94119,1.94399,1.94119,1.94363,47000000.0
2008-01-22 09:40:00,1.94306,1.94402,1.94292,1.94376,46000000.0
2008-01-22 09:45:00,1.94281,1.94424,1.94217,1.94354,45000000.0
2008-01-22 09:50:00,1.94409,1.94551,1.94244,1.94244,44000000.0
2008-01-22 09:55:00,1.94217,1.94258,1.9418,1.9418,44000000.0
2008-01-22 10:00:00,1.94156,1.94435,1.94153,1.94403,44000000.0
2008-01-22 10:05:00,1.94442,1.94527,1.94317,1.94317,39000000.0
2008-01-22 10:10:00,1.94305,1.94408,1.93861,1.93861,37000000.0
2008-01-22 10:15:00,1.93925,1.9413,1.93925,1.93968,45000000.0
2008-01-22 10:20:00,1.93962,1.93968,1.93714,1.9372,36000000.0
2008-01-22 10:25:00,1.93762,1.93763,1.93351,1.93507,45000000.0
2008-01-22 10:30:00,1.9356,1.9372,1.93428,1.93428,38000000.0
2008-01-22 10:35:00,1.93322,1.93586,1.93322,1.93536,41000000.0
2008-01-22 10:40:00,1.93524,1.93729,1.93426,1.93426,40000000.0
2008-01-22 10:45:00,1.93309,1.93309,1.92729,1.93141,40000000.0
2008-01-22 10:50:00,1.93177,1.93333,1.93137,1.93333,44000000.0
2008-01-22 10:55:00,1.93361,1.93364,1.93012,1.93079,40000000.0
2008-01-22 11:00:00,1.93017,1.93032,1.92722,1.92867,44000000.0
2008-01-22 11:05:00,1.92903,1.93192,1.92878,1.93079,39000000.0
2008-01-22 11:10:00,1.93111,1.93431,1.93084,1.93086,47000000.0
2008-01-22 11:15:00,1.93148,1.93344,1.93148,1.93344,42000000.0
2008-01-22 11:20:00,1.9334,1.93373,1.93282,1.93329,38000000.0
2008-01-22 11:25:00,1.93336,1.93511,1.93306,1.93435,42000000.0
2008-01-22 11:30:00,1.9343,1.93587,1.9338,1.93501,43000000.0
2008-01-22 11:35:00,1.93433,1.93587,1.93428,1.93587,44000000.0
2008-01-22 11:40:00,1.93638,1.93674,1.93592,1.93674,47000000.0
2008-01-22 11:45:00,1.93584,1.93585,1.93478,1.93584,44000000.0
2008-01-22 11:50:00,1.93597,1.93639,1.93491,1.93614,44000000.0
2008-01-22 11:55:00,1.93658,1.93829,1.93528,1.9353,43000000.0
2008-01-22 12:00:00,1.93537,1.93583,1.93463,1.93487,43000000.0
2008-01-22 12:05:00,1.93497,1.93512,1.93366,1.93453,42000000.0
2008-01-22 12:10:00,1.93444,1.93549,1.93415,1.93427,40000000.0
2008-01-22 12:15:00,1.93413,1.93451,1.93372,1.93377,44000000.0
2008-01-22 12:20:00,1.93368,1.93558,1.93229,1.93558,39000000.0
2008-01-22 12:25:00,1.93549,1.93595,1.93521,1.93551,45000000.0
2008-01-22 12:30:00,1.93589,1.93665,1.93483,1.93665,39000000.0
2008-01-22 12:35:00,1.93741,1.93792,1.93674,1.93718,42000000.0
2008-01-22 12:40:00,1.93682,1.93876,1.93646,1.93835,41000000.0
2008-01-22 12:45:00,1.93843,1.93977,1.9382,1.93923,47000000.0
2008-01-22 12:50:00,1.93939,1.94173,1.93939,1.94058,41000000.0
2008-01-22 12:55:00,1.94048,1.94135,1.94009,1.94117,37000000.0
2008-01-22 13:00:00,1.94078,1.94125,1.939,1.93932,38000000.0
2008-01-22 13:05:00,1.93928,1.93978,1.9385,1.93947,39000000.0
2008-01-22 13:10:00,1.9389,1.9389,1.93673,1.9371,41000000.0
2008-01-22 13:15:00,1.9365,1.93699,1.93371,1.9349,43000000.0
2008-01-22 13:20:00,1.93458,1.93458,1.93227,1.9334,41000000.0
2008-01-22 13:25:00,1.93379,1.93602,1.93379,1.93602,67000000.0
2008-01-22 13:30:00,1.93652,1.93672,1.93601,1.93637,75000000.0
2008-01-22 13:35:00,1.93514,1.93724,1.93462,1.93579,84000000.0
2008-01-22 13:40:00,1.93579,1.93769,1.93505,1.93769,86000000.0
2008-01-22 13:45:00,1.93709,1.93713,1.93419,1.93624,104000000.0
2008-01-22 13:50:00,1.93624,1.93644,1.93347,1.93375,128000000.0
2008-01-22 13:55:00,1.93347,1.934,1.93215,1.93362,124000000.0
2008-01-22 14:00:00,1.93384,1.93405,1.93241,1.93338,144000000.0
2008-01-22 14:05:00,1.93346,1.93498,1.93346,1.93386,144000000.0
2008-01-22 14:10:00,1.93399,1.93505,1.93241,1.93505,101000000.0
2008-01-22 14:15:00,1.93533,1.93552,1.93461,1.93477,145000000.0
2008-01-22 14:20:00,1.93468,1.93472,1.93302,1.93389,143000000.0
2008-01-22 14:25:00,1.93384,1.93568,1.93384,1.93468,118000000.0
2008-01-22 14:30:00,1.93482,1.93628,1.93459,1.93496,128000000.0
2008-01-22 14:35:00,1.93531,1.9354,1.93375,1.93403,165000000.0
2008-01-22 14:40:00,1.93401,1.93441,1.93282,1.9331,141000000.0
2008-01-22 14:45:00,1.93264,1.93276,1.93121,1.93142,104000000.0
2008-01-22 14:50:00,1.93097,1.93264,1.9301,1.93096,126000000.0
2008-01-22 14:55:00,1.93088,1.93111,1.92947,1.9306,91000000.0
2008-01-22 15:00:00,1.93076,1.93076,1.92906,1.93028,131000000.0
2008-01-22 15:05:00,1.93066,1.93307,1.92959,1.93222,129000000.0
2008-01-22 15:10:00,1.93192,1.93614,1.93158,1.93307,160000000.0
2008-01-22 15:15:00,1.93251,1.93251,1.92946,1.93116,82000000.0
2008-01-22 15:20:00,1.93118,1.93152,1.91806,1.92377,110000000.0
2008-01-22 15:25:00,1.92382,1.92596,1.92233,1.9229,188000000.0
2008-01-22 15:30:00,1.9232,1.93063,1.92309,1.92873,208000000.0
2008-01-22 15:35:00,1.9292,1.9292,1.92476,1.92735,178000000.0
2008-01-22 15:40:00,1.92882,1.92913,1.92588,1.92588,180000000.0
2008-01-22 15:45:00,1.92616,1.92911,1.92562,1.92911,149000000.0
2008-01-22 15:50:00,1.9288,1.933,1.92712,1.92712,112000000.0
2008-01-22 15:55:00,1.92723,1.92937,1.92694,1.92882,150000000.0
2008-01-22 16:00:00,1.92905,1.93266,1.92905,1.93086,200000000.0
2008-01-22 16:05:00,1.93022,1.9307,1.92649,1.92757,188000000.0
2008-01-22 16:10:00,1.92687,1.92706,1.92252,1.92289,169000000.0
2008-01-22 16:15:00,1.92324,1.92469,1.92236,1.92376,185000000.0
2008-01-22 16:20:00,1.92369,1.92505,1.92369,1.92424,231000000.0
2008-01-22 16:25:00,1.92405,1.92635,1.9236,1.92553,173000000.0
2008-01-22 16:30:00,1.9253,1.92548,1.92397,1.92485,183000000.0
2008-01-22 16:35:00,1.92446,1.92446,1.92141,1.9229,229000000.0
2008-01-22 16:40:00,1.92303,1.92454,1.92297,1.9236,218000000.0
2008-01-22 16:45:00,1.92367,1.92512,1.92172,1.92188,236000000.0
2008-01-22 16:50:00,1.92153,1.92222,1.91797,1.9199,142000000.0
2008-01-22 16:55:00,1.92158,1.92225,1.9207,1.9207,178000000.0
2008-01-22 17:00:00,1.92015,1.92059,1.91808,1.91808,176000000.0
2008-01-22 17:05:00,1.91823,1.9184,1.91438,1.91438,206000000.0
2008-01-22 17:10:00,1.91327,1.91426,1.91268,1.91424,165000000.0
2008-01-22 17:15:00,1.91435,1.91566,1.91088,1.91155,139000000.0
2008-01-22 17:20:00,1.91178,1.91409,1.91178,1.91384,140000000.0
2008-01-22 17:25:00,1.91366,1.91654,1.91321,1.9138,157000000.0
2008-01-22 17:30:00,1.91434,1.91715,1.91434,1.91516,301000000.0
2008-01-22 17:35:00,1.91512,1.91655,1.91448,1.91448,233000000.0
2008-01-22 17:40:00,1.91427,1.91427,1.91214,1.91303,225000000.0
2008-01-22 17:45:00,1.91418,1.91503,1.91413,1.91415,303000000.0
2008-01-22 17:50:00,1.91393,1.91455,1.9137,1.91382,232000000.0
2008-01-22 17:55:00,1.91383,1.91418,1.91326,1.91396,196000000.0
2008-01-22 18:00:00,1.9147,1.91512,1.91316,1.91316,190000000.0
2008-01-22 18:05:00,1.91308,1.91308,1.90956,1.90956,196000000.0
2008-01-22 18:10:00,1.90942,1.91403,1.90887,1.91403,136000000.0
2008-01-22 18:15:00,1.91382,1.91382,1.91248,1.91362,226000000.0
2008-01-22 18:20:00,1.91399,1.91518,1.91341,1.91464,228000000.0
2008-01-22 18:25:00,1.91412,1.91412,1.91301,1.91358,151000000.0
2008-01-22 18:30:00,1.91365,1.91444,1.91284,1.91444,194000000.0
2008-01-22 18:35:00,1.91393,1.91411,1.91279,1.91319,273000000.0
2008-01-22 18:40:00,1.91377,1.91377,1.91246,1.91269,232000000.0
2008-01-22 18:45:00,1.91287,1.91309,1.91165,1.91222,216000000.0
2008-01-22 18:50:00,1.91218,1.91256,1.91135,1.91201,129000000.0
2008-01-22 18:55:00,1.912,1.91249,1.91149,1.91173,98000000.0
2008-01-22 19:00:00,1.91165,1.91284,1.91165,1.9127,129000000.0
2008-01-22 19:05:00,1.91268,1.91302,1.91224,1.91263,232000000.0
2008-01-22 19:10:00,1.91245,1.91297,1.9118,1.91272,148000000.0
2008-01-22 19:15:00,1.9127,1.9132,1.91251,1.91301,123000000.0
2008-01-22 19:20:00,1.91282,1.91289,1.91105,1.91159,120000000.0
2008-01-22 19:25:00,1.91184,1.912,1.91063,1.91148,216000000.0
2008-01-22 19:30:00,1.91152,1.91155,1.91051,1.91093,154000000.0
2008-01-22 19:35:00,1.91129,1.91159,1.91088,1.91123,91000000.0
2008-01-22 19:40:00,1.91106,1.9113,1.91097,1.911,94000000.0
2008-01-22 19:45:00,1.91085,1.91184,1.91037,1.91174,118000000.0
2008-01-22 19:50:00,1.91184,1.91251,1.91182,1.91216,93000000.0
2008-01-22 19:55:00,1.91213,1.91228,1.90983,1.90985,106000000.0
2008-01-22 20:00:00,1.9096,1.91003,1.9079,1.90809,101000000.0
2008-01-22 20:05:00,1.90811,1.90841,1.90666,1.90697,97000000.0
2008-01-22 20:10:00,1.90666,1.90666,1.90508,1.9064,65000000.0
2008-01-22 20:15:00,1.9063,1.90713,1.90536,1.90651,82000000.0
2008-01-22 20:20:00,1.90593,1.90595,1.90474,1.90573,56000000.0
2008-01-22 20:25:00,1.90589,1.90707,1.90571,1.90593,76000000.0
2008-01-22 20:30:00,1.90574,1.90758,1.90552,1.90758,106000000.0
2008-01-22 20:35:00,1.90708,1.90768,1.90648,1.9071,60000000.0
2008-01-22 20:40:00,1.90727,1.90821,1.90679,1.9077,49000000.0
2008-01-22 20:45:00,1.90752,1.90858,1.90744,1.90833,61000000.0
2008-01-22 20:50:00,1.90842,1.90943,1.90842,1.90939,58000000.0
2008-01-22 20:55:00,1.90948,1.9105,1.90897,1.90903,56000000.0
2008-01-22 21:00:00,1.9083,1.90939,1.90821,1.90854,55000000.0
2008-01-22 21:05:00,1.90863,1.90962,1.90863,1.90961,46000000.0
2008-01-22 21:10:00,1.9098,1.91,1.90717,1.90984,44000000.0
2008-01-22 21:15:00,1.91007,1.91058,1.90909,1.91039,42000000.0
2008-01-22 21:20:00,1.91023,1.91023,1.90935,1.9095,45000000.0
2008-01-22 21:25:00,1.90969,1.91037,1.90929,1.90962,88000000.0
2008-01-22 21:30:00,1.90991,1.91038,1.90953,1.91007,41000000.0
2008-01-22 21:35:00,1.90991,1.90994,1.90898,1.90898,77000000.0
2008-01-22 21:40:00,1.90905,1.90981,1.90807,1.90807,61000000.0
2008-01-22 21:45:00,1.90804,1.90971,1.90804,1.90971,47000000.0
2008-01-22 21:50:00,1.90968,1.91032,1.90893,1.91032,45000000.0
2008-01-22 21:55:00,1.91145,1.91148,1.91072,1.91123,72000000.0
2008-01-22 22:00:00,1.91173,1.91195,1.90997,1.91028,86000000.0
2008-01-22 22:05:00,1.91037,1.91037,1.90747,1.90747,82000000.0
2008-01-22 22:10:00,1.90766,1.90789,1.90593,1.90688,57000000.0
2008-01-22 22:15:00,1.90653,1.90675,1.90601,1.90601,51000000.0
2008-01-22 22:20:00,1.90623,1.90649,1.90453,1.90472,54000000.0
2008-01-22 22:25:00,1.90487,1.90595,1.90411,1.90445,43000000.0
2008-01-22 22:30:00,1.90444,1.90591,1.90444,1.9057,125000000.0
2008-01-22 22:35:00,1.90535,1.90541,1.90423,1.90449,88000000.0
2008-01-22 22:40:00,1.90548,1.90756,1.90548,1.90664,53000000.0
2008-01-22 22:45:00,1.90691,1.90692,1.9057,1.90601,60000000.0
2008-01-22 22:50:00,1.90612,1.90738,1.90507,1.90704,51000000.0
2008-01-22 22:55:00,1.90646,1.90758,1.90624,1.90632,40000000.0
2008-01-22 23:00:00,1.90634,1.90682,1.90579,1.90615,46000000.0
2008-01-22 23:05:00,1.9066,1.90686,1.90615,1.90643,49000000.0
2008-01-22 23:10:00,1.90653,1.90774,1.90653,1.90774,40000000.0
2008-01-22 23:15:00,1.9076,1.9093,1.90705,1.90904,46000000.0
2008-01-22 23:20:00,1.90985,1.91263,1.90985,1.91205,38000000.0
2008-01-22 23:25:00,1.91211,1.91224,1.91088,1.91109,56000000.0
2008-01-22 23:30:00,1.91108,1.91297,1.91077,1.91252,56000000.0
2008-01-22 23:35:00,1.9125,1.91285,1.91096,1.91128,48000000.0
2008-01-22 23:40:00,1.91128,1.91173,1.91033,1.91173,64000000.0
2008-01-22 23:45:00,1.91158,1.91385,1.91158,1.9137,43000000.0
2008-01-22 23:50:00,1.91393,1.91394,1.91312,1.91327,42000000.0
2008-01-22 23:55:00,1.9134,1.91455,1.9134,1.91372,72000000.0
2008-01-23 00:00:00,1.91413,1.91455,1.91384,1.91439,46000000.0
2008-01-23 00:05:00,1.91534,1.91561,1.91464,1.91464,43000000.0
2008-01-23 00:10:00,1.91416,1.91507,1.91255,1.91255,58000000.0
2008-01-23 00:15:00,1.91288,1.91723,1.91288,1.91661,42000000.0
2008-01-23 00:20:00,1.9169,1.9169,1.91519,1.91522,36000000.0
2008-01-23 00:25:00,1.91506,1.91644,1.91427,1.91612,46000000.0
2008-01-23 00:30:00,1.91605,1.91624,1.91496,1.91542,53000000.0
2008-01-23 00:35:00,1.91537,1.91592,1.91339,1.91567,38000000.0
2008-01-23 00:40:00,1.91537,1.9159,1.91454,1.91482,37000000.0
2008-01-23 00:45:00,1.91474,1.91488,1.91371,1.91376,51000000.0
2008-01-23 00:50:00,1.91374,1.91646,1.91374,1.91621,46000000.0
2008-01-23 00:55:00,1.91612,1.91612,1.91468,1.91535,43000000.0
2008-01-23 01:00:00,1.91547,1.91712,1.91542,1.91684,54000000.0
2008-01-23 01:05:00,1.917,1.91709,1.91591,1.91596,43000000.0
2008-01-23 01:10:00,1.91616,1.91639,1.91516,1.91536,47000000.0
2008-01-23 01:15:00,1.9151,1.91553,1.91479,1.91514,46000000.0
2008-01-23 01:20:00,1.91507,1.91522,1.91396,1.91397,42000000.0
2008-01-23 01:25:00,1.91369,1.91369,1.91156,1.912,57000000.0
2008-01-23 01:30:00,1.91243,1.91294,1.91243,1.91259,71000000.0
2008-01-23 01:35:00,1.91242,1.91246,1.9107,1.91176,48000000.0
2008-01-23 01:40:00,1.91168,1.91206,1.91039,1.9104,40000000.0
2008-01-23 01:45:00,1.91029,1.91053,1.90936,1.90955,43000000.0
2008-01-23 01:50:00,1.90925,1.91028,1.90918,1.90981,55000000.0
2008-01-23 01:55:00,1.90972,1.911,1.90936,1.911,59000000.0
2008-01-23 02:00:00,1.91114,1.91163,1.90924,1.91161,43000000.0
2008-01-23 02:05:00,1.9116,1.91287,1.91111,1.91111,43000000.0
2008-01-23 02:10:00,1.91077,1.911,1.90973,1.90998,37000000.0
2008-01-23 02:15:00,1.91019,1.91125,1.90983,1.91089,48000000.0
2008-01-23 02:20:00,1.91067,1.91069,1.90932,1.90939,42000000.0
2008-01-23 02:25:00,1.90941,1.91098,1.90941,1.91056,41000000.0
2008-01-23 02:30:00,1.90927,1.92564,1.90856,1.91388,40000000.0
2008-01-23 02:35:00,1.91394,1.91721,1.91394,1.91694,38000000.0
2008-01-23 02:40:00,1.91649,1.92009,1.91618,1.91926,38000000.0
2008-01-23 02:45:00,1.91855,1.91884,1.91675,1.9173,48000000.0
2008-01-23 02:50:00,1.91716,1.91772,1.91703,1.91721,37000000.0
2008-01-23 02:55:00,1.91739,1.91783,1.91687,1.91749,42000000.0
2008-01-23 03:00:00,1.91786,1.91835,1.91713,1.91736,37000000.0
2008-01-23 03:05:00,1.91687,1.91791,1.91638,1.91791,41000000.0
2008-01-23 03:10:00,1.91831,1.9188,1.91734,1.91744,46000000.0
2008-01-23 03:15:00,1.91788,1.91875,1.91575,1.91578,43000000.0
2008-01-23 03:20:00,1.91584,1.917,1.91584,1.917,42000000.0
2008-01-23 03:25:00,1.91714,1.91842,1.91533,1.91543,42000000.0
2008-01-23 03:30:00,1.91636,1.91664,1.9158,1.91653,39000000.0
2008-01-23 03:35:00,1.91632,1.91754,1.91632,1.91705,41000000.0
2008-01-23 03:40:00,1.91716,1.91766,1.91716,1.91746,43000000.0
2008-01-23 03:45:00,1.91747,1.91747,1.91643,1.91643,42000000.0
2008-01-23 03:50:00,1.91642,1.9168,1.9163,1.91664,45000000.0
2008-01-23 03:55:00,1.91665,1.91669,1.91612,1.91648,40000000.0
2008-01-23 04:00:00,1.91674,1.91688,1.91628,1.91635,41000000.0
2008-01-23 04:05:00,1.91676,1.91752,1.91546,1.91752,43000000.0
2008-01-23 04:10:00,1.91759,1.91802,1.91727,1.91782,40000000.0
2008-01-23 04:15:00,1.91787,1.91824,1.91727,1.91773,32000000.0
2008-01-23 04:20:00,1.91766,1.91774,1.91722,1.91756,43000000.0
2008-01-23 04:25:00,1.91756,1.91804,1.91739,1.91804,41000000.0
2008-01-23 04:30:00,1.91839,1.91894,1.91825,1.91881,43000000.0
2008-01-23 04:35:00,1.91856,1.91882,1.91828,1.91863,44000000.0
2008-01-23 04:40:00,1.91867,1.91882,1.91797,1.91821,42000000.0
2008-01-23 04:45:00,1.91829,1.91901,1.91823,1.91869,43000000.0
2008-01-23 04:50:00,1.91868,1.91886,1.91811,1.91832,43000000.0
2008-01-23 04:55:00,1.91836,1.91925,1.91827,1.91925,39000000.0
2008-01-23 05:00:00,1.91892,1.92038,1.91892,1.92029,35000000.0
2008-01-23 05:05:00,1.92043,1.9213,1.91983,1.92091,40000000.0
2008-01-23 05:10:00,1.92118,1.92225,1.92009,1.92059,41000000.0
2008-01-23 05:15:00,1.92061,1.92216,1.92031,1.92216,41000000.0
2008-01-23 05:20:00,1.92264,1.92298,1.92192,1.92275,43000000.0
2008-01-23 05:25:00,1.92244,1.92299,1.92188,1.92299,38000000.0
2008-01-23 05:30:00,1.92308,1.92429,1.92287,1.92429,43000000.0
2008-01-23 05:35:00,1.92437,1.92491,1.92402,1.92491,39000000.0
2008-01-23 05:40:00,1.92515,1.9254,1.92403,1.92467,39000000.0
2008-01-23 05:45:00,1.92417,1.92432,1.92373,1.924,41000000.0
2008-01-23 05:50:00,1.9242,1.9242,1.92277,1.92316,42000000.0
2008-01-23 05:55:00,1.92318,1.92339,1.92247,1.92275,42000000.0
2008-01-23 06:00:00,1.92286,1.92451,1.92286,1.92418,37000000.0
2008-01-23 06:05:00,1.92445,1.92486,1.92283,1.9232,36000000.0
2008-01-23 06:10:00,1.92327,1.92361,1.92309,1.92309,42000000.0
2008-01-23 06:15:00,1.9233,1.9233,1.92124,1.92148,40000000.0
2008-01-23 06:20:00,1.9215,1.92207,1.92112,1.92189,44000000.0
2008-01-23 06:25:00,1.92214,1.92291,1.92176,1.92291,45000000.0
2008-01-23 06:30:00,1.92295,1.92425,1.92279,1.92416,36000000.0
2008-01-23 06:35:00,1.92417,1.92531,1.92405,1.92478,49000000.0
2008-01-23 06:40:00,1.92494,1.92699,1.92481,1.92481,42000000.0
2008-01-23 06:45:00,1.92474,1.92598,1.92249,1.92262,41000000.0
2008-01-23 06:50:00,1.92305,1.92387,1.92296,1.9234,43000000.0
2008-01-23 06:55:00,1.9232,1.92484,1.92246,1.92482,36000000.0
2008-01-23 07:00:00,1.92496,1.92614,1.92346,1.92583,38000000.0
2008-01-23 07:05:00,1.92564,1.92564,1.92266,1.92335,50000000.0
2008-01-23 07:10:00,1.92328,1.92404,1.92297,1.92299,39000000.0
2008-01-23 07:15:00,1.92294,1.9235,1.92224,1.92261,45000000.0
2008-01-23 07:20:00,1.92269,1.92269,1.92039,1.92203,46000000.0
2008-01-23 07:25:00,1.92214,1.92214,1.92059,1.92065,37000000.0
2008-01-23 07:30:00,1.92042,1.92066,1.91812,1.91876,43000000.0
2008-01-23 07:35:00,1.91895,1.92094,1.91895,1.92094,40000000.0
2008-01-23 07:40:00,1.92116,1.92133,1.92082,1.92117,42000000.0
2008-01-23 07:45:00,1.921,1.92132,1.92062,1.92062,40000000.0
2008-01-23 07:50:00,1.92132,1.92166,1.92073,1.92124,45000000.0
2008-01-23 07:55:00,1.9215,1.92155,1.9209,1.92138,39000000.0
2008-01-23 08:00:00,1.9213,1.92184,1.92101,1.92126,41000000.0
2008-01-23 08:05:00,1.92158,1.92257,1.92158,1.92181,36000000.0
2008-01-23 08:10:00,1.92174,1.92174,1.91984,1.92087,40000000.0
2008-01-23 08:15:00,1.92081,1.92093,1.91873,1.91945,42000000.0
2008-01-23 08:20:00,1.91935,1.92147,1.91908,1.92073,38000000.0
2008-01-23 08:25:00,1.92136,1.9249,1.92133,1.92388,42000000.0
2008-01-23 08:30:00,1.92378,1.92378,1.92286,1.9232,41000000.0
2008-01-23 08:35:00,1.92308,1.92398,1.9226,1.92398,47000000.0
2008-01-23 08:40:00,1.92315,1.9245,1.9228,1.9245,47000000.0
2008-01-23 08:45:00,1.92417,1.92475,1.92287,1.92362,44000000.0
2008-01-23 08:50:00,1.92383,1.92396,1.92242,1.92269,40000000.0
2008-01-23 08:55:00,1.92256,1.92272,1.9215,1.9221,37000000.0
2008-01-23 09:00:00,1.9223,1.9223,1.92011,1.92013,41000000.0
2008-01-23 09:05:00,1.91976,1.92067,1.91943,1.92023,44000000.0
2008-01-23 09:10:00,1.9202,1.9202,1.91816,1.91846,44000000.0
2008-01-23 09:15:00,1.91785,1.91785,1.91277,1.91313,41000000.0
2008-01-23 09:20:00,1.91408,1.91537,1.91393,1.91537,38000000.0
2008-01-23 09:25:00,1.91548,1.91688,1.9149,1.91548,46000000.0
2008-01-23 09:30:00,1.91641,1.9165,1.91419,1.91452,36000000.0
2008-01-23 09:35:00,1.91413,1.91503,1.91238,1.91238,47000000.0
2008-01-23 09:40:00,1.91165,1.9126,1.91037,1.91037,46000000.0
2008-01-23 09:45:00,1.91036,1.91152,1.90983,1.90983,45000000.0
2008-01-23 09:50:00,1.90926,1.9096,1.90745,1.90745,44000000.0
2008-01-23 09:55:00,1.90744,1.90785,1.90444,1.90444,44000000.0
2008-01-23 10:00:00,1.90438,1.90562,1.90438,1.90515,44000000.0
2008-01-23 10:05:00,1.9049,1.90737,1.9049,1.90684,39000000.0
2008-01-23 10:10:00,1.90713,1.90717,1.90604,1.9069,37000000.0
2008-01-23 10:15:00,1.90641,1.90659,1.90493,1.9063,45000000.0
2008-01-23 10:20:00,1.90622,1.90647,1.9051,1.90581,36000000.0
2008-01-23 10:25:00,1.90541,1.90704,1.90541,1.90648,45000000.0
2008-01-23 10:30:00,1.90659,1.9079,1.90659,1.9079,38000000.0
2008-01-23 10:35:00,1.90814,1.90818,1.90443,1.90553,41000000.0
2008-01-23 10:40:00,1.9053,1.90702,1.905,1.90683,40000000.0
2008-01-23 10:45:00,1.90716,1.90868,1.90716,1.90824,40000000.0
2008-01-23 10:50:00,1.90851,1.90854,1.90648,1.90694,44000000.0
2008-01-23 10:55:00,1.90698,1.90934,1.90597,1.90934,40000000.0
2008-01-23 11:00:00,1.90948,1.91048,1.90779,1.90977,44000000.0
2008-01-23 11:05:00,1.91018,1.91052,1.9094,1.9096,39000000.0
2008-01-23 11:10:00,1.90923,1.91066,1.90906,1.90992,47000000.0
2008-01-23 11:15:00,1.91007,1.91065,1.90922,1.91061,42000000.0
2008-01-23 11:20:00,1.91059,1.91183,1.9104,1.91074,38000000.0
2008-01-23 11:25:00,1.91076,1.91228,1.91054,1.91126,42000000.0
2008-01-23 11:30:00,1.91155,1.91274,1.91016,1.91068,43000000.0
2008-01-23 11:35:00,1.91053,1.91053,1.90852,1.90963,44000000.0
2008-01-23 11:40:00,1.91,1.9102,1.90784,1.90795,47000000.0
2008-01-23 11:45:00,1.90806,1.90862,1.90737,1.90752,44000000.0
2008-01-23 11:50:00,1.9078,1.91009,1.90759,1.90855,44000000.0
2008-01-23 11:55:00,1.90921,1.90999,1.90913,1.90922,43000000.0
2008-01-23 12:00:00,1.90936,1.90982,1.90858,1.9089,43000000.0
2008-01-23 12:05:00,1.90883,1.90925,1.90843,1.90923,42000000.0
2008-01-23 12:10:00,1.90904,1.90904,1.90771,1.90794,40000000.0
2008-01-23 12:15:00,1.90743,1.90841,1.90665,1.90841,44000000.0
2008-01-23 12:20:00,1.90864,1.90915,1.90564,1.90906,39000000.0
2008-01-23 12:25:00,1.90889,1.90943,1.90724,1.90781,45000000.0
2008-01-23 12:30:00,1.90784,1.90918,1.90768,1.90892,39000000.0
2008-01-23 12:35:00,1.90887,1.91161,1.90887,1.91029,42000000.0
2008-01-23 12:40:00,1.9102,1.91199,1.9102,1.91199,41000000.0
2008-01-23 12:45:00,1.91154,1.91376,1.91132,1.91293,47000000.0
2008-01-23 12:50:00,1.9131,1.91405,1.91265,1.91287,41000000.0
2008-01-23 12:55:00,1.91276,1.91351,1.91208,1.9122,37000000.0
2008-01-23 13:00:00,1.91244,1.91327,1.91174,1.91284,38000000.0
2008-01-23 13:05:00,1.91252,1.91314,1.91098,1.91098,39000000.0
2008-01-23 13:10:00,1.91081,1.91218,1.91081,1.9116,41000000.0
2008-01-23 13:15:00,1.91204,1.91231,1.91072,1.91072,43000000.0
2008-01-23 13:20:00,1.91063,1.91211,1.91034,1.91211,41000000.0
2008-01-23 13:25:00,1.91249,1.91591,1.91208,1.91468,67000000.0
2008-01-23 13:30:00,1.91408,1.91483,1.91167,1.91338,75000000.0
2008-01-23 13:35:00,1.91384,1.91454,1.9132,1.9134,84000000.0
2008-01-23 13:40:00,1.91377,1.91631,1.91377,1.91631,86000000.0
2008-01-23 13:45:00,1.91664,1.92164,1.91664,1.92063,104000000.0
2008-01-23 13:50:00,1.92051,1.92189,1.91969,1.9197,128000000.0
2008-01-23 13:55:00,1.9195,1.91971,1.91502,1.91502,124000000.0
2008-01-23 14:00:00,1.91488,1.91636,1.91376,1.91557,144000000.0
2008-01-23 14:05:00,1.91543,1.91765,1.91543,1.91649,144000000.0
2008-01-23 14:10:00,1.91614,1.91638,1.9146,1.9154,101000000.0
2008-01-23 14:15:00,1.91625,1.91635,1.91477,1.91547,145000000.0
2008-01-23 14:20:00,1.91546,1.91592,1.91495,1.91577,143000000.0
2008-01-23 14:25:00,1.9157,1.91718,1.91507,1.91708,118000000.0
2008-01-23 14:30:00,1.9174,1.91781,1.9162,1.91621,128000000.0
2008-01-23 14:35:00,1.91623,1.91783,1.91623,1.91776,165000000.0
2008-01-23 14:40:00,1.9177,1.9177,1.91678,1.91678,141000000.0
2008-01-23 14:45:00,1.91657,1.91876,1.91657,1.91876,104000000.0
2008-01-23 14:50:00,1.91897,1.91897,1.91548,1.91551,126000000.0
2008-01-23 14:55:00,1.91551,1.9168,1.91551,1.91669,91000000.0
2008-01-23 15:00:00,1.91621,1.91629,1.91369,1.91617,131000000.0
2008-01-23 15:05:00,1.91647,1.92043,1.91647,1.92035,129000000.0
2008-01-23 15:10:00,1.91945,1.9218,1.91908,1.9218,160000000.0
2008-01-23 15:15:00,1.92105,1.92118,1.91805,1.92118,82000000.0
2008-01-23 15:20:00,1.9218,1.92401,1.9218,1.92244,110000000.0
2008-01-23 15:25:00,1.92184,1.92184,1.91833,1.91853,188000000.0
2008-01-23 15:30:00,1.91874,1.92547,1.91855,1.9245,208000000.0
2008-01-23 15:35:00,1.924,1.92445,1.92242,1.92344,178000000.0
2008-01-23 15:40:00,1.92368,1.9244,1.92036,1.92109,180000000.0
2008-01-23 15:45:00,1.92107,1.92283,1.92044,1.92044,149000000.0
2008-01-23 15:50:00,1.92061,1.92173,1.91988,1.92037,112000000.0
2008-01-23 15:55:00,1.92107,1.92143,1.91832,1.92076,150000000.0
2008-01-23 16:00:00,1.92154,1.9227,1.92043,1.92098,200000000.0
2008-01-23 16:05:00,1.9208,1.9208,1.91757,1.91956,188000000.0
2008-01-23 16:10:00,1.91954,1.92128,1.91917,1.92128,169000000.0
2008-01-23 16:15:00,1.92147,1.92184,1.91904,1.91934,185000000.0
2008-01-23 16:20:00,1.91916,1.91924,1.91854,1.9188,231000000.0
2008-01-23 16:25:00,1.91866,1.91892,1.9172,1.91762,173000000.0
2008-01-23 16:30:00,1.91739,1.91851,1.91684,1.91684,183000000.0
2008-01-23 16:35:00,1.91732,1.919,1.91732,1.91775,229000000.0
2008-01-23 16:40:00,1.91785,1.91825,1.91686,1.91816,218000000.0
2008-01-23 16:45:00,1.91773,1.9193,1.9177,1.91844,236000000.0
2008-01-23 16:50:00,1.91873,1.92145,1.91873,1.92141,142000000.0
2008-01-23 16:55:00,1.92183,1.9219,1.91967,1.9204,178000000.0
2008-01-23 17:00:00,1.92013,1.92013,1.91703,1.91804,176000000.0
2008-01-23 17:05:00,1.91841,1.91872,1.91667,1.91694,206000000.0
2008-01-23 17:10:00,1.91709,1.91709,1.9153,1.91571,165000000.0
2008-01-23 17:15:00,1.91538,1.91563,1.91412,1.91427,139000000.0
2008-01-23 17:20:00,1.91413,1.91558,1.91297,1.91552,140000000.0
2008-01-23 17:25:00,1.91576,1.9164,1.91455,1.9164,157000000.0
2008-01-23 17:30:00,1.91667,1.91811,1.91541,1.91784,301000000.0
2008-01-23 17:35:00,1.91748,1.91763,1.91494,1.91511,233000000.0
2008-01-23 17:40:00,1.91462,1.91655,1.91403,1.91603,225000000.0
2008-01-23 17:45:00,1.9154,1.91668,1.91388,1.91647,303000000.0
2008-01-23 17:50:00,1.9163,1.91811,1.9163,1.91803,232000000.0
2008-01-23 17:55:00,1.91779,1.91785,1.91633,1.91646,196000000.0
2008-01-23 18:00:00,1.91655,1.91862,1.9162,1.91839,190000000.0
2008-01-23 18:05:00,1.91813,1.91984,1.91755,1.91974,196000000.0
2008-01-23 18:10:00,1.91985,1.92117,1.91968,1.92005,136000000.0
2008-01-23 18:15:00,1.91914,1.91914,1.91763,1.91764,226000000.0
2008-01-23 18:20:00,1.91668,1.91668,1.91581,1.91607,228000000.0
2008-01-23 18:25:00,1.91644,1.91764,1.91555,1.91764,151000000.0
2008-01-23 18:30:00,1.91723,1.91996,1.91681,1.91917,194000000.0
2008-01-23 18:35:00,1.91916,1.91923,1.918,1.918,273000000.0
2008-01-23 18:40:00,1.91812,1.92103,1.91811,1.91998,232000000.0
2008-01-23 18:45:00,1.92017,1.92194,1.92001,1.92157,216000000.0
2008-01-23 18:50:00,1.92142,1.92158,1.91849,1.91887,129000000.0
2008-01-23 18:55:00,1.91914,1.9207,1.91914,1.9207,98000000.0
2008-01-23 19:00:00,1.92133,1.92133,1.91945,1.91997,129000000.0
2008-01-23 19:05:00,1.92026,1.92088,1.91986,1.92007,232000000.0
2008-01-23 19:10:00,1.92004,1.92004,1.91884,1.91896,148000000.0
2008-01-23 19:15:00,1.91894,1.91895,1.91774,1.91774,123000000.0
2008-01-23 19:20:00,1.91822,1.91825,1.91672,1.91789,120000000.0
2008-01-23 19:25:00,1.9173,1.91848,1.91709,1.91837,216000000.0
2008-01-23 19:30:00,1.91842,1.91872,1.91793,1.91859,154000000.0
2008-01-23 19:35:00,1.91885,1.92263,1.91875,1.92207,91000000.0
2008-01-23 19:40:00,1.92172,1.9222,1.92133,1.92211,94000000.0
2008-01-23 19:45:00,1.92198,1.92323,1.91999,1.9201,118000000.0
2008-01-23 19:50:00,1.92012,1.92091,1.92012,1.92082,93000000.0
2008-01-23 19:55:00,1.9208,1.9208,1.92003,1.92006,106000000.0
2008-01-23 20:00:00,1.91973,1.92043,1.91931,1.92024,101000000.0
2008-01-23 20:05:00,1.92005,1.92035,1.91794,1.91926,97000000.0
2008-01-23 20:10:00,1.91931,1.92318,1.919,1.92295,65000000.0
2008-01-23 20:15:00,1.92272,1.92272,1.92033,1.92138,82000000.0
2008-01-23 20:20:00,1.9214,1.92148,1.91984,1.92031,56000000.0
2008-01-23 20:25:00,1.9204,1.92056,1.9191,1.91941,76000000.0
2008-01-23 20:30:00,1.92015,1.92015,1.91875,1.91928,106000000.0
2008-01-23 20:35:00,1.91945,1.9195,1.91845,1.91855,60000000.0
2008-01-23 20:40:00,1.91859,1.91923,1.91791,1.91894,49000000.0
2008-01-23 20:45:00,1.91908,1.92101,1.91908,1.92086,61000000.0
2008-01-23 20:50:00,1.91997,1.91997,1.91863,1.9189,58000000.0
2008-01-23 20:55:00,1.91904,1.92048,1.91904,1.92038,56000000.0
2008-01-23 21:00:00,1.92031,1.92124,1.92017,1.92116,55000000.0
2008-01-23 21:05:00,1.92091,1.92094,1.91836,1.91836,46000000.0
2008-01-23 21:10:00,1.91906,1.91978,1.91737,1.91888,39000000.0
2008-01-23 21:15:00,1.91884,1.91943,1.91868,1.91869,42000000.0
2008-01-23 21:20:00,1.91863,1.91909,1.918,1.91909,45000000.0
2008-01-23 21:25:00,1.91892,1.91896,1.91659,1.91896,88000000.0
2008-01-23 21:30:00,1.91861,1.9197,1.91753,1.91926,41000000.0
2008-01-23 21:35:00,1.91909,1.91951,1.91847,1.91855,77000000.0
2008-01-23 21:40:00,1.91856,1.92121,1.91845,1.91885,61000000.0
2008-01-23 21:45:00,1.91872,1.91978,1.91738,1.91969,47000000.0
2008-01-23 21:50:00,1.91942,1.91958,1.91843,1.91948,45000000.0
2008-01-23 21:55:00,1.9197,1.92031,1.91922,1.91926,72000000.0
2008-01-23 22:00:00,1.91968,1.92018,1.9167,1.9167,86000000.0
2008-01-23 22:05:00,1.91741,1.91741,1.91444,1.9148,82000000.0
2008-01-23 22:10:00,1.9152,1.9163,1.91431,1.91613,57000000.0
2008-01-23 22:15:00,1.91612,1.91704,1.91572,1.91613,51000000.0
2008-01-23 22:20:00,1.91639,1.91894,1.91602,1.91864,54000000.0
2008-01-23 22:25:00,1.91834,1.91835,1.913,1.913,43000000.0
2008-01-23 22:30:00,1.91276,1.91341,1.90902,1.91027,125000000.0
2008-01-23 22:35:00,1.91031,1.91164,1.90824,1.90824,88000000.0
2008-01-23 22:40:00,1.90815,1.91118,1.90815,1.90975,53000000.0
2008-01-23 22:45:00,1.90967,1.91086,1.90937,1.90958,60000000.0
2008-01-23 22:50:00,1.90934,1.91013,1.90906,1.91008,51000000.0
2008-01-23 22:55:00,1.9099,1.90993,1.90735,1.90787,40000000.0
2008-01-23 23:00:00,1.90796,1.90942,1.90498,1.90512,46000000.0
2008-01-23 23:05:00,1.90401,1.90462,1.90259,1.90462,49000000.0
2008-01-23 23:10:00,1.90499,1.9058,1.90477,1.90533,40000000.0
2008-01-23 23:15:00,1.90543,1.90669,1.9042,1.90477,46000000.0
2008-01-23 23:20:00,1.9045,1.90767,1.9045,1.90706,38000000.0
2008-01-23 23:25:00,1.90728,1.90765,1.90639,1.90743,56000000.0
2008-01-23 23:30:00,1.90742,1.908,1.90716,1.90747,56000000.0
2008-01-23 23:35:00,1.90757,1.90757,1.90507,1.90548,48000000.0
2008-01-23 23:40:00,1.90561,1.90583,1.9041,1.9041,64000000.0
2008-01-23 23:45:00,1.90411,1.90597,1.90402,1.90548,43000000.0
2008-01-23 23:50:00,1.90501,1.90719,1.90489,1.90719,42000000.0
2008-01-23 23:55:00,1.90725,1.90816,1.90687,1.90781,72000000.0
2008-01-24 00:00:00,1.90757,1.90757,1.90612,1.90696,46000000.0
2008-01-24 00:05:00,1.90732,1.90893,1.90703,1.90885,43000000.0
2008-01-24 00:10:00,1.90868,1.90947,1.90868,1.90917,58000000.0
2008-01-24 00:15:00,1.90913,1.91092,1.90898,1.91092,42000000.0
2008-01-24 00:20:00,1.91092,1.91092,1.90919,1.90939,34000000.0
2008-01-24 00:25:00,1.90946,1.90946,1.90877,1.90882,46000000.0
2008-01-24 00:30:00,1.90894,1.91081,1.90869,1.91077,53000000.0
2008-01-24 00:35:00,1.91104,1.91109,1.90912,1.91109,38000000.0
2008-01-24 00:40:00,1.91111,1.91222,1.91027,1.91071,35000000.0
2008-01-24 00:45:00,1.9108,1.913,1.9107,1.91188,51000000.0
2008-01-24 00:50:00,1.91206,1.91392,1.91206,1.91374,46000000.0
2008-01-24 00:55:00,1.91339,1.91406,1.91316,1.91386,43000000.0
2008-01-24 01:00:00,1.91413,1.91657,1.91413,1.91648,54000000.0
2008-01-24 01:05:00,1.91637,1.91721,1.91634,1.9165,43000000.0
2008-01-24 01:10:00,1.91637,1.91637,1.91408,1.91463,47000000.0
2008-01-24 01:15:00,1.91462,1.91565,1.91417,1.91451,46000000.0
2008-01-24 01:20:00,1.91462,1.91492,1.91374,1.91374,42000000.0
2008-01-24 01:25:00,1.91353,1.91423,1.91344,1.91395,57000000.0
2008-01-24 01:30:00,1.91405,1.91472,1.91363,1.91446,71000000.0
2008-01-24 01:35:00,1.91348,1.91353,1.91238,1.91315,48000000.0
2008-01-24 01:40:00,1.91287,1.9141,1.91283,1.91393,40000000.0
2008-01-24 01:45:00,1.91386,1.91442,1.9135,1.91397,43000000.0
2008-01-24 01:50:00,1.91388,1.91442,1.91371,1.9144,55000000.0
2008-01-24 01:55:00,1.9143,1.91525,1.91428,1.915,59000000.0
2008-01-24 02:00:00,1.91488,1.91525,1.91287,1.91399,43000000.0
2008-01-24 02:05:00,1.91402,1.91447,1.91377,1.91377,43000000.0
2008-01-24 02:10:00,1.91365,1.91368,1.91308,1.91349,37000000.0
2008-01-24 02:15:00,1.9131,1.91326,1.91261,1.91286,48000000.0
2008-01-24 02:20:00,1.91266,1.91267,1.9114,1.91225,42000000.0
2008-01-24 02:25:00,1.91177,1.91177,1.90916,1.90944,41000000.0
2008-01-24 02:30:00,1.90935,1.91056,1.90933,1.91056,40000000.0
2008-01-24 02:35:00,1.91027,1.91067,1.90925,1.91055,38000000.0
2008-01-24 02:40:00,1.91047,1.91069,1.90977,1.91034,38000000.0
2008-01-24 02:45:00,1.90998,1.91144,1.90978,1.91144,48000000.0
2008-01-24 02:50:00,1.91133,1.91136,1.90981,1.91058,37000000.0
2008-01-24 02:55:00,1.91083,1.91153,1.90963,1.90963,42000000.0
2008-01-24 03:00:00,1.91013,1.91198,1.91013,1.91143,37000000.0
2008-01-24 03:05:00,1.91177,1.91266,1.91166,1.91234,41000000.0
2008-01-24 03:10:00,1.91236,1.91255,1.91185,1.91225,46000000.0
2008-01-24 03:15:00,1.91258,1.91382,1.9123,1.91353,43000000.0
2008-01-24 03:20:00,1.91398,1.91459,1.91394,1.91433,42000000.0
2008-01-24 03:25:00,1.91443,1.91604,1.91443,1.91604,42000000.0
2008-01-24 03:30:00,1.91609,1.9171,1.915,1.91579,39000000.0
2008-01-24 03:35:00,1.91553,1.91608,1.91534,1.91585,41000000.0
2008-01-24 03:40:00,1.91595,1.91694,1.91582,1.9167,43000000.0
2008-01-24 03:45:00,1.91674,1.91684,1.9159,1.91614,42000000.0
2008-01-24 03:50:00,1.91614,1.91675,1.91578,1.91621,45000000.0
2008-01-24 03:55:00,1.91627,1.91666,1.91573,1.91573,40000000.0
2008-01-24 04:00:00,1.91563,1.91645,1.91485,1.91624,41000000.0
2008-01-24 04:05:00,1.9165,1.91675,1.91475,1.91641,43000000.0
2008-01-24 04:10:00,1.91651,1.91669,1.91595,1.91641,40000000.0
2008-01-24 04:15:00,1.91642,1.91724,1.91635,1.91699,32000000.0
2008-01-24 04:20:00,1.91687,1.91743,1.9167,1.91671,43000000.0
2008-01-24 04:25:00,1.91679,1.91744,1.91621,1.91698,41000000.0
2008-01-24 04:30:00,1.91729,1.91761,1.91629,1.91683,43000000.0
2008-01-24 04:35:00,1.91656,1.91656,1.91615,1.91646,44000000.0
2008-01-24 04:40:00,1.91638,1.91638,1.91497,1.91555,42000000.0
2008-01-24 04:45:00,1.91576,1.91632,1.91391,1.91393,43000000.0
2008-01-24 04:50:00,1.91412,1.91461,1.91394,1.91418,43000000.0
2008-01-24 04:55:00,1.91419,1.91494,1.91395,1.91489,39000000.0
2008-01-24 05:00:00,1.91468,1.91629,1.91468,1.91541,35000000.0
2008-01-24 05:05:00,1.91508,1.91615,1.91499,1.91524,40000000.0
2008-01-24 05:10:00,1.91544,1.91544,1.91485,1.9151,41000000.0
2008-01-24 05:15:00,1.91502,1.91525,1.91485,1.91508,41000000.0
2008-01-24 05:20:00,1.91509,1.91511,1.9148,1.91507,43000000.0
2008-01-24 05:25:00,1.91495,1.915,1.91435,1.91474,38000000.0
2008-01-24 05:30:00,1.9147,1.91474,1.91373,1.91418,43000000.0
2008-01-24 05:35:00,1.91448,1.9146,1.91409,1.91433,39000000.0
2008-01-24 05:40:00,1.9141,1.9141,1.91286,1.91341,39000000.0
2008-01-24 05:45:00,1.91336,1.9138,1.91277,1.91282,41000000.0
2008-01-24 05:50:00,1.9127,1.91311,1.91245,1.91307,42000000.0
2008-01-24 05:55:00,1.91338,1.91376,1.91298,1.91335,42000000.0
2008-01-24 06:00:00,1.9132,1.91331,1.91251,1.91267,37000000.0
2008-01-24 06:05:00,1.91258,1.91291,1.91227,1.91265,36000000.0
2008-01-24 06:10:00,1.91263,1.91263,1.91152,1.91152,42000000.0
2008-01-24 06:15:00,1.91162,1.91191,1.9106,1.9106,40000000.0
2008-01-24 06:20:00,1.91051,1.91074,1.9097,1.91074,44000000.0
2008-01-24 06:25:00,1.91041,1.91041,1.90798,1.90798,45000000.0
2008-01-24 06:30:00,1.90828,1.90828,1.90788,1.9081,36000000.0
2008-01-24 06:35:00,1.90808,1.90826,1.90699,1.90757,49000000.0
2008-01-24 06:40:00,1.90759,1.9085,1.90725,1.90845,42000000.0
2008-01-24 06:45:00,1.908,1.90876,1.90762,1.90855,41000000.0
2008-01-24 06:50:00,1.9081,1.90815,1.90618,1.9062,43000000.0
2008-01-24 06:55:00,1.90629,1.90674,1.90472,1.90659,36000000.0
2008-01-24 07:00:00,1.90665,1.90728,1.90619,1.90701,38000000.0
2008-01-24 07:05:00,1.90704,1.90817,1.90648,1.90817,50000000.0
2008-01-24 07:10:00,1.90851,1.90998,1.90818,1.90998,39000000.0
2008-01-24 07:15:00,1.9098,1.9098,1.90602,1.90602,45000000.0
2008-01-24 07:20:00,1.90611,1.9066,1.90545,1.90545,46000000.0
2008-01-24 07:25:00,1.90506,1.90676,1.90504,1.90676,37000000.0
2008-01-24 07:30:00,1.90664,1.90678,1.90559,1.90608,43000000.0
2008-01-24 07:35:00,1.90607,1.90671,1.90532,1.90579,40000000.0
2008-01-24 07:40:00,1.90565,1.90645,1.90524,1.90645,42000000.0
2008-01-24 07:45:00,1.90663,1.90767,1.90641,1.90736,40000000.0
2008-01-24 07:50:00,1.9074,1.90753,1.90592,1.90642,45000000.0
2008-01-24 07:55:00,1.90664,1.9068,1.90614,1.90666,39000000.0
2008-01-24 08:00:00,1.90669,1.90738,1.90595,1.90736,41000000.0
2008-01-24 08:05:00,1.90775,1.90775,1.90633,1.90656,36000000.0
2008-01-24 08:10:00,1.90679,1.90733,1.9063,1.90733,40000000.0
2008-01-24 08:15:00,1.90731,1.90816,1.90731,1.90796,42000000.0
2008-01-24 08:20:00,1.90786,1.9081,1.90761,1.90801,38000000.0
2008-01-24 08:25:00,1.90784,1.90787,1.90636,1.90637,42000000.0
2008-01-24 08:30:00,1.9065,1.90673,1.90613,1.90616,41000000.0
2008-01-24 08:35:00,1.90622,1.9068,1.90581,1.9068,47000000.0
2008-01-24 08:40:00,1.9064,1.90788,1.90613,1.90788,47000000.0
2008-01-24 08:45:00,1.90787,1.90896,1.90719,1.90773,44000000.0
2008-01-24 08:50:00,1.90773,1.90839,1.90747,1.9083,40000000.0
2008-01-24 08:55:00,1.90821,1.9083,1.90714,1.90714,37000000.0
2008-01-24 09:00:00,1.90704,1.90837,1.90618,1.90828,41000000.0
2008-01-24 09:05:00,1.90807,1.90836,1.90748,1.90836,44000000.0
2008-01-24 09:10:00,1.90817,1.90895,1.90751,1.90756,44000000.0
2008-01-24 09:15:00,1.90768,1.90797,1.90674,1.90783,41000000.0
2008-01-24 09:20:00,1.90803,1.90803,1.9064,1.90761,38000000.0
2008-01-24 09:25:00,1.90696,1.90722,1.90641,1.90663,46000000.0
2008-01-24 09:30:00,1.90655,1.90689,1.90558,1.9056,36000000.0
2008-01-24 09:35:00,1.90583,1.90655,1.90449,1.90632,47000000.0
2008-01-24 09:40:00,1.90633,1.90818,1.90611,1.90796,46000000.0
2008-01-24 09:45:00,1.90802,1.90802,1.90683,1.90692,45000000.0
2008-01-24 09:50:00,1.90676,1.90767,1.90625,1.90754,44000000.0
2008-01-24 09:55:00,1.90782,1.90782,1.90615,1.90656,44000000.0
2008-01-24 10:00:00,1.90715,1.90972,1.90715,1.90972,44000000.0
2008-01-24 10:05:00,1.90985,1.9106,1.9087,1.9106,39000000.0
2008-01-24 10:10:00,1.91009,1.91069,1.90967,1.90969,37000000.0
2008-01-24 10:15:00,1.90974,1.90974,1.90808,1.90808,45000000.0
2008-01-24 10:20:00,1.90775,1.9115,1.90775,1.9115,36000000.0
2008-01-24 10:25:00,1.91107,1.91184,1.9102,1.91057,45000000.0
2008-01-24 10:30:00,1.91054,1.91086,1.90987,1.91002,38000000.0
2008-01-24 10:35:00,1.90993,1.90993,1.90689,1.90719,41000000.0
2008-01-24 10:40:00,1.90733,1.90776,1.90681,1.90761,40000000.0
2008-01-24 10:45:00,1.90741,1.90741,1.90359,1.90427,40000000.0
2008-01-24 10:50:00,1.90414,1.90556,1.90359,1.90556,44000000.0
2008-01-24 10:55:00,1.90558,1.90654,1.90448,1.90588,40000000.0
2008-01-24 11:00:00,1.90591,1.90721,1.90416,1.90642,44000000.0
2008-01-24 11:05:00,1.9066,1.9066,1.9049,1.90495,39000000.0
2008-01-24 11:10:00,1.90496,1.90646,1.90491,1.90621,47000000.0
2008-01-24 11:15:00,1.90589,1.90618,1.90545,1.906,42000000.0
2008-01-24 11:20:00,1.90659,1.90683,1.90504,1.90543,38000000.0
2008-01-24 11:25:00,1.90542,1.90567,1.90472,1.90567,42000000.0
2008-01-24 11:30:00,1.90569,1.90622,1.9055,1.90617,43000000.0
2008-01-24 11:35:00,1.90673,1.90714,1.90497,1.90497,44000000.0
2008-01-24 11:40:00,1.9045,1.9056,1.90344,1.90351,47000000.0
2008-01-24 11:45:00,1.90309,1.9031,1.90136,1.90253,44000000.0
2008-01-24 11:50:00,1.90271,1.90374,1.9022,1.90239,44000000.0
2008-01-24 11:55:00,1.90285,1.90604,1.90285,1.90604,43000000.0
2008-01-24 12:00:00,1.90663,1.90681,1.90434,1.9053,43000000.0
2008-01-24 12:05:00,1.90587,1.90675,1.90468,1.90468,42000000.0
2008-01-24 12:10:00,1.90482,1.90514,1.90408,1.90408,40000000.0
2008-01-24 12:15:00,1.90378,1.90529,1.90324,1.90529,44000000.0
2008-01-24 12:20:00,1.90534,1.90566,1.90363,1.90532,39000000.0
2008-01-24 12:25:00,1.90541,1.90574,1.90344,1.90432,45000000.0
2008-01-24 12:30:00,1.90442,1.90626,1.9043,1.90626,39000000.0
2008-01-24 12:35:00,1.90623,1.90761,1.90494,1.90729,42000000.0
2008-01-24 12:40:00,1.90757,1.90757,1.90606,1.90723,41000000.0
2008-01-24 12:45:00,1.90718,1.90718,1.9065,1.90673,47000000.0
2008-01-24 12:50:00,1.90672,1.90746,1.90639,1.90734,41000000.0
2008-01-24 12:55:00,1.90765,1.90857,1.90749,1.90838,37000000.0
2008-01-24 13:00:00,1.90833,1.90833,1.90541,1.90677,38000000.0
2008-01-24 13:05:00,1.90648,1.90648,1.90132,1.90402,39000000.0
2008-01-24 13:10:00,1.90485,1.90696,1.90485,1.90696,41000000.0
2008-01-24 13:15:00,1.9072,1.9072,1.90554,1.90565,43000000.0
2008-01-24 13:20:00,1.90636,1.90753,1.90555,1.90677,41000000.0
2008-01-24 13:25:00,1.90675,1.90763,1.90675,1.90734,67000000.0
2008-01-24 13:30:00,1.90747,1.90753,1.90636,1.90666,75000000.0
2008-01-24 13:35:00,1.90662,1.90836,1.90662,1.90713,84000000.0
2008-01-24 13:40:00,1.90708,1.90793,1.90642,1.90694,86000000.0
2008-01-24 13:45:00,1.90654,1.90654,1.90249,1.90275,104000000.0
2008-01-24 13:50:00,1.90288,1.90292,1.90142,1.90164,128000000.0
2008-01-24 13:55:00,1.90212,1.90341,1.90187,1.90209,124000000.0
2008-01-24 14:00:00,1.90285,1.90321,1.90233,1.90264,144000000.0
2008-01-24 14:05:00,1.90257,1.90296,1.90214,1.90233,144000000.0
2008-01-24 14:10:00,1.90248,1.90341,1.90188,1.90341,101000000.0
2008-01-24 14:15:00,1.90379,1.90409,1.90321,1.90321,145000000.0
2008-01-24 14:20:00,1.90284,1.90339,1.9027,1.90336,143000000.0
2008-01-24 14:25:00,1.90351,1.90417,1.90312,1.90373,118000000.0
2008-01-24 14:30:00,1.90391,1.90426,1.90307,1.90398,128000000.0
2008-01-24 14:35:00,1.90405,1.90458,1.90363,1.904,165000000.0
2008-01-24 14:40:00,1.90409,1.90449,1.90315,1.90338,141000000.0
2008-01-24 14:45:00,1.90336,1.9036,1.90217,1.90304,104000000.0
2008-01-24 14:50:00,1.903,1.90406,1.90293,1.90312,126000000.0
2008-01-24 14:55:00,1.90274,1.90318,1.9022,1.9022,91000000.0
2008-01-24 15:00:00,1.9028,1.9052,1.9028,1.90469,131000000.0
2008-01-24 15:05:00,1.90531,1.90557,1.90491,1.90494,129000000.0
2008-01-24 15:10:00,1.90449,1.90545,1.90376,1.90545,160000000.0
2008-01-24 15:15:00,1.90533,1.90609,1.90518,1.9058,82000000.0
2008-01-24 15:20:00,1.90557,1.90591,1.90501,1.90512,110000000.0
2008-01-24 15:25:00,1.905,1.90505,1.90249,1.90254,188000000.0
2008-01-24 15:30:00,1.90188,1.90434,1.90131,1.90322,208000000.0
2008-01-24 15:35:00,1.9033,1.90369,1.90287,1.90311,178000000.0
2008-01-24 15:40:00,1.9033,1.90364,1.90307,1.90364,180000000.0
2008-01-24 15:45:00,1.90375,1.90402,1.90138,1.90221,149000000.0
2008-01-24 15:50:00,1.90202,1.90206,1.90076,1.90143,112000000.0
2008-01-24 15:55:00,1.90129,1.90138,1.90047,1.90084,150000000.0
2008-01-24 16:00:00,1.90115,1.90381,1.901,1.90381,200000000.0
2008-01-24 16:05:00,1.90343,1.90443,1.90299,1.90443,188000000.0
2008-01-24 16:10:00,1.90454,1.90459,1.90371,1.90389,169000000.0
2008-01-24 16:15:00,1.90409,1.90508,1.90394,1.90499,185000000.0
2008-01-24 16:20:00,1.90522,1.90591,1.90433,1.9048,231000000.0
2008-01-24 16:25:00,1.90562,1.90562,1.90479,1.90511,173000000.0
2008-01-24 16:30:00,1.90493,1.90534,1.90409,1.9046,183000000.0
2008-01-24 16:35:00,1.90475,1.90556,1.90392,1.9051,229000000.0
2008-01-24 16:40:00,1.90462,1.90463,1.9034,1.90457,218000000.0
2008-01-24 16:45:00,1.90471,1.9053,1.90417,1.90456,236000000.0
2008-01-24 16:50:00,1.90459,1.90459,1.90212,1.90217,142000000.0
2008-01-24 16:55:00,1.90217,1.90333,1.89987,1.89987,178000000.0
2008-01-24 17:00:00,1.9003,1.90198,1.89953,1.89978,176000000.0
2008-01-24 17:05:00,1.9,1.90219,1.89944,1.90203,206000000.0
2008-01-24 17:10:00,1.90212,1.90579,1.90179,1.90532,165000000.0
2008-01-24 17:15:00,1.90516,1.90583,1.90268,1.90406,139000000.0
2008-01-24 17:20:00,1.90475,1.90662,1.90475,1.90597,140000000.0
2008-01-24 17:25:00,1.90602,1.90602,1.90477,1.90477,157000000.0
2008-01-24 17:30:00,1.90454,1.90549,1.9035,1.9042,301000000.0
2008-01-24 17:35:00,1.90459,1.90459,1.90264,1.90298,233000000.0
2008-01-24 17:40:00,1.90296,1.90499,1.90296,1.90496,225000000.0
2008-01-24 17:45:00,1.90457,1.90457,1.90236,1.90271,303000000.0
2008-01-24 17:50:00,1.90289,1.90353,1.90233,1.90276,232000000.0
2008-01-24 17:55:00,1.90274,1.90321,1.90159,1.90167,196000000.0
2008-01-24 18:00:00,1.90222,1.90504,1.90222,1.90457,190000000.0
2008-01-24 18:05:00,1.90401,1.90558,1.90384,1.90558,196000000.0
2008-01-24 18:10:00,1.90571,1.90571,1.90455,1.90455,136000000.0
2008-01-24 18:15:00,1.90472,1.90644,1.90472,1.9061,226000000.0
2008-01-24 18:20:00,1.90634,1.90707,1.9063,1.90655,228000000.0
2008-01-24 18:25:00,1.90644,1.90661,1.90555,1.90632,151000000.0
2008-01-24 18:30:00,1.90704,1.90781,1.90437,1.90447,194000000.0
2008-01-24 18:35:00,1.90444,1.90471,1.90387,1.90455,273000000.0
2008-01-24 18:40:00,1.90469,1.90579,1.90448,1.90536,232000000.0
2008-01-24 18:45:00,1.90538,1.90644,1.90508,1.90508,216000000.0
2008-01-24 18:50:00,1.90527,1.90554,1.90338,1.90345,129000000.0
2008-01-24 18:55:00,1.9033,1.90514,1.9033,1.90418,98000000.0
2008-01-24 19:00:00,1.90433,1.90434,1.90322,1.90339,129000000.0
2008-01-24 19:05:00,1.90342,1.90569,1.90342,1.90569,232000000.0
2008-01-24 19:10:00,1.90552,1.90601,1.90448,1.9058,148000000.0
2008-01-24 19:15:00,1.90585,1.90615,1.90443,1.90456,123000000.0
2008-01-24 19:20:00,1.90507,1.90699,1.90507,1.90625,120000000.0
2008-01-24 19:25:00,1.90659,1.90758,1.90617,1.90617,216000000.0
2008-01-24 19:30:00,1.90596,1.9061,1.90513,1.90596,154000000.0
2008-01-24 19:35:00,1.90554,1.90716,1.9051,1.90714,91000000.0
2008-01-24 19:40:00,1.90729,1.90792,1.90697,1.90766,94000000.0
2008-01-24 19:45:00,1.90773,1.90868,1.90773,1.90784,118000000.0
2008-01-24 19:50:00,1.90769,1.90869,1.90756,1.90828,93000000.0
2008-01-24 19:55:00,1.90827,1.90901,1.90761,1.90761,106000000.0
2008-01-24 20:00:00,1.90725,1.90811,1.9068,1.90793,101000000.0
2008-01-24 20:05:00,1.9079,1.91086,1.9079,1.91086,97000000.0
2008-01-24 20:10:00,1.91081,1.91108,1.90885,1.9094,65000000.0
2008-01-24 20:15:00,1.90938,1.91024,1.90843,1.90843,82000000.0
2008-01-24 20:20:00,1.90866,1.90911,1.90848,1.90891,56000000.0
2008-01-24 20:25:00,1.90927,1.90931,1.90718,1.90718,76000000.0
2008-01-24 20:30:00,1.90778,1.90874,1.90756,1.9085,106000000.0
2008-01-24 20:35:00,1.90835,1.90919,1.90668,1.90735,60000000.0
2008-01-24 20:40:00,1.90723,1.90784,1.90658,1.90658,49000000.0
2008-01-24 20:45:00,1.90699,1.90699,1.90574,1.90642,61000000.0
2008-01-24 20:50:00,1.90648,1.90679,1.90518,1.90563,58000000.0
2008-01-24 20:55:00,1.9062,1.90687,1.90616,1.90654,56000000.0
2008-01-24 21:00:00,1.90685,1.90809,1.90683,1.90697,55000000.0
2008-01-24 21:05:00,1.90717,1.90817,1.90708,1.90787,46000000.0
2008-01-24 21:10:00,1.90783,1.90824,1.90585,1.90792,39000000.0
2008-01-24 21:15:00,1.90806,1.90813,1.90754,1.9077,42000000.0
2008-01-24 21:20:00,1.90723,1.90844,1.90723,1.90776,45000000.0
2008-01-24 21:25:00,1.90712,1.90847,1.90712,1.90741,88000000.0
2008-01-24 21:30:00,1.90709,1.90829,1.90643,1.9076,41000000.0
2008-01-24 21:35:00,1.90762,1.90762,1.90686,1.90743,77000000.0
2008-01-24 21:40:00,1.90736,1.90809,1.90716,1.90728,61000000.0
2008-01-24 21:45:00,1.90695,1.90798,1.90693,1.90791,47000000.0
2008-01-24 21:50:00,1.90777,1.90778,1.90709,1.90709,45000000.0
2008-01-24 21:55:00,1.90673,1.9083,1.90652,1.90737,72000000.0
2008-01-24 22:00:00,1.90725,1.90725,1.90608,1.90608,86000000.0
2008-01-24 22:05:00,1.90631,1.90686,1.90581,1.90596,82000000.0
2008-01-24 22:10:00,1.90615,1.90643,1.90535,1.90583,57000000.0
2008-01-24 22:15:00,1.90545,1.9075,1.90545,1.90739,51000000.0
2008-01-24 22:20:00,1.90729,1.90813,1.90686,1.90742,54000000.0
2008-01-24 22:25:00,1.90737,1.90774,1.90665,1.90711,43000000.0
2008-01-24 22:30:00,1.90703,1.90704,1.90594,1.90649,125000000.0
2008-01-24 22:35:00,1.90654,1.90692,1.90616,1.90671,88000000.0
2008-01-24 22:40:00,1.90679,1.9068,1.90572,1.90598,53000000.0
2008-01-24 22:45:00,1.90588,1.90651,1.90543,1.90646,60000000.0
2008-01-24 22:50:00,1.90642,1.9068,1.90601,1.90647,51000000.0
2008-01-24 22:55:00,1.90604,1.90756,1.90604,1.90756,40000000.0
2008-01-24 23:00:00,1.90744,1.9077,1.90645,1.90646,46000000.0
2008-01-24 23:05:00,1.90646,1.90697,1.90641,1.90692,49000000.0
2008-01-24 23:10:00,1.90711,1.90711,1.90672,1.9069,40000000.0
2008-01-24 23:15:00,1.90678,1.90752,1.90678,1.90722,46000000.0
2008-01-24 23:20:00,1.90713,1.90752,1.90702,1.9074,38000000.0
2008-01-24 23:25:00,1.90735,1.90735,1.90656,1.90669,56000000.0
2008-01-24 23:30:00,1.90662,1.90837,1.90655,1.90706,56000000.0
2008-01-24 23:35:00,1.90682,1.9075,1.90638,1.90707,48000000.0
2008-01-24 23:40:00,1.90719,1.90738,1.90696,1.90729,64000000.0
2008-01-24 23:45:00,1.9074,1.9074,1.90653,1.90653,43000000.0
2008-01-24 23:50:00,1.9065,1.90681,1.90551,1.90556,42000000.0
2008-01-24 23:55:00,1.90555,1.9056,1.90507,1.90524,72000000.0
2008-01-25 00:00:00,1.90519,1.90545,1.90438,1.9049,46000000.0
2008-01-25 00:05:00,1.90543,1.90598,1.90502,1.90535,43000000.0
2008-01-25 00:10:00,1.90513,1.90642,1.90488,1.90642,58000000.0
2008-01-25 00:15:00,1.90594,1.90602,1.90549,1.90588,42000000.0
2008-01-25 00:20:00,1.90573,1.90689,1.90573,1.90604,34000000.0
2008-01-25 00:25:00,1.90556,1.90712,1.90551,1.90689,46000000.0
2008-01-25 00:30:00,1.90691,1.90749,1.90661,1.90698,53000000.0
2008-01-25 00:35:00,1.90698,1.90751,1.90546,1.90546,38000000.0
2008-01-25 00:40:00,1.90527,1.90649,1.90474,1.90553,35000000.0
2008-01-25 00:45:00,1.90542,1.90643,1.90526,1.90602,51000000.0
2008-01-25 00:50:00,1.90571,1.90737,1.90562,1.90677,46000000.0
2008-01-25 00:55:00,1.90642,1.90649,1.90555,1.90649,43000000.0
2008-01-25 01:00:00,1.90636,1.90636,1.90497,1.90566,54000000.0
2008-01-25 01:05:00,1.90568,1.90576,1.90465,1.90562,43000000.0
2008-01-25 01:10:00,1.90519,1.90584,1.90485,1.90526,47000000.0
2008-01-25 01:15:00,1.90507,1.90586,1.90478,1.90491,46000000.0
2008-01-25 01:20:00,1.90531,1.9058,1.90496,1.90571,42000000.0
2008-01-25 01:25:00,1.906,1.90645,1.90574,1.90644,57000000.0
2008-01-25 01:30:00,1.90637,1.90637,1.90492,1.9054,71000000.0
2008-01-25 01:35:00,1.9053,1.90553,1.90483,1.90529,48000000.0
2008-01-25 01:40:00,1.90513,1.90563,1.90508,1.90521,40000000.0
2008-01-25 01:45:00,1.90537,1.90571,1.90442,1.90547,43000000.0
2008-01-25 01:50:00,1.90552,1.90596,1.90522,1.90596,55000000.0
2008-01-25 01:55:00,1.90614,1.90693,1.90571,1.90623,59000000.0
2008-01-25 02:00:00,1.90652,1.90705,1.90473,1.9066,43000000.0
2008-01-25 02:05:00,1.9069,1.9074,1.90629,1.90647,43000000.0
2008-01-25 02:10:00,1.90634,1.90787,1.90634,1.90758,37000000.0
2008-01-25 02:15:00,1.90732,1.90819,1.90727,1.90819,48000000.0
2008-01-25 02:20:00,1.90818,1.90818,1.90686,1.90747,42000000.0
2008-01-25 02:25:00,1.90737,1.90737,1.9061,1.90649,41000000.0
2008-01-25 02:30:00,1.90657,1.90944,1.90636,1.90868,40000000.0
2008-01-25 02:35:00,1.90927,1.91282,1.90927,1.91282,38000000.0
2008-01-25 02:40:00,1.91255,1.91289,1.91153,1.91289,38000000.0
2008-01-25 02:45:00,1.91281,1.91461,1.91241,1.91461,48000000.0
2008-01-25 02:50:00,1.91471,1.91471,1.91323,1.91349,37000000.0
2008-01-25 02:55:00,1.91325,1.91325,1.91184,1.91188,42000000.0
2008-01-25 03:00:00,1.91188,1.91227,1.91176,1.91179,37000000.0
2008-01-25 03:05:00,1.91174,1.91234,1.91122,1.91234,41000000.0
2008-01-25 03:10:00,1.91256,1.91495,1.91256,1.91486,46000000.0
2008-01-25 03:15:00,1.91522,1.91527,1.91338,1.91372,43000000.0
2008-01-25 03:20:00,1.91352,1.91352,1.91126,1.91168,42000000.0
2008-01-25 03:25:00,1.91161,1.91737,1.91125,1.91537,42000000.0
2008-01-25 03:30:00,1.91518,1.91664,1.91471,1.91538,39000000.0
2008-01-25 03:35:00,1.9149,1.91645,1.91422,1.91641,41000000.0
2008-01-25 03:40:00,1.91658,1.91749,1.91637,1.91749,43000000.0
2008-01-25 03:45:00,1.91749,1.91749,1.9155,1.9159,42000000.0
2008-01-25 03:50:00,1.9158,1.9158,1.9147,1.91515,45000000.0
2008-01-25 03:55:00,1.91514,1.91611,1.91466,1.916,40000000.0
2008-01-25 04:00:00,1.91604,1.91836,1.916,1.9178,41000000.0
2008-01-25 04:05:00,1.91779,1.91811,1.91599,1.91676,43000000.0
2008-01-25 04:10:00,1.91645,1.91645,1.91441,1.91441,40000000.0
2008-01-25 04:15:00,1.91413,1.91575,1.91358,1.91565,34000000.0
2008-01-25 04:20:00,1.91542,1.91584,1.91514,1.91536,43000000.0
2008-01-25 04:25:00,1.91539,1.91554,1.91438,1.91488,41000000.0
2008-01-25 04:30:00,1.91511,1.91553,1.91458,1.91503,43000000.0
2008-01-25 04:35:00,1.91485,1.91532,1.91431,1.91463,44000000.0
2008-01-25 04:40:00,1.91476,1.91476,1.91353,1.91391,42000000.0
2008-01-25 04:45:00,1.91402,1.91544,1.91395,1.91437,43000000.0
2008-01-25 04:50:00,1.91438,1.9152,1.9143,1.91505,43000000.0
2008-01-25 04:55:00,1.91538,1.91539,1.91398,1.91486,39000000.0
2008-01-25 05:00:00,1.91471,1.91481,1.91391,1.9143,35000000.0
2008-01-25 05:05:00,1.91402,1.91464,1.91401,1.91463,40000000.0
2008-01-25 05:10:00,1.91432,1.91441,1.9141,1.91433,41000000.0
2008-01-25 05:15:00,1.9142,1.91445,1.91359,1.91368,41000000.0
2008-01-25 05:20:00,1.9134,1.9134,1.91211,1.91305,43000000.0
2008-01-25 05:25:00,1.91274,1.91305,1.91153,1.91187,38000000.0
2008-01-25 05:30:00,1.91172,1.91225,1.91156,1.91201,43000000.0
2008-01-25 05:35:00,1.91205,1.91302,1.91146,1.91275,39000000.0
2008-01-25 05:40:00,1.91243,1.91282,1.91144,1.91167,39000000.0
2008-01-25 05:45:00,1.91164,1.91241,1.91142,1.91241,41000000.0
2008-01-25 05:50:00,1.91247,1.91275,1.91161,1.91161,42000000.0
2008-01-25 05:55:00,1.91161,1.91222,1.91138,1.91219,42000000.0
2008-01-25 06:00:00,1.91183,1.91239,1.91179,1.91214,37000000.0
2008-01-25 06:05:00,1.91194,1.9124,1.9116,1.91214,36000000.0
2008-01-25 06:10:00,1.91219,1.91254,1.91181,1.91181,42000000.0
2008-01-25 06:15:00,1.91172,1.91185,1.91098,1.91162,40000000.0
2008-01-25 06:20:00,1.91161,1.91195,1.91081,1.91162,44000000.0
2008-01-25 06:25:00,1.9115,1.91182,1.91056,1.91181,45000000.0
2008-01-25 06:30:00,1.91192,1.91322,1.91168,1.91322,36000000.0
2008-01-25 06:35:00,1.91325,1.91439,1.9128,1.91305,49000000.0
2008-01-25 06:40:00,1.91322,1.91454,1.9129,1.91372,42000000.0
2008-01-25 06:45:00,1.91379,1.91388,1.91329,1.91374,41000000.0
2008-01-25 06:50:00,1.91341,1.91555,1.91335,1.91475,43000000.0
2008-01-25 06:55:00,1.91459,1.91482,1.91208,1.91218,36000000.0
2008-01-25 07:00:00,1.91206,1.9123,1.91117,1.91117,38000000.0
2008-01-25 07:05:00,1.91122,1.91284,1.91092,1.91267,50000000.0
2008-01-25 07:10:00,1.91258,1.91271,1.91105,1.91123,39000000.0
2008-01-25 07:15:00,1.91144,1.9118,1.91098,1.91119,45000000.0
2008-01-25 07:20:00,1.91079,1.91107,1.91024,1.91091,46000000.0
2008-01-25 07:25:00,1.91085,1.91113,1.90958,1.90958,37000000.0
2008-01-25 07:30:00,1.90932,1.91092,1.90932,1.91035,43000000.0
2008-01-25 07:35:00,1.91035,1.91139,1.91025,1.91128,40000000.0
2008-01-25 07:40:00,1.91126,1.9116,1.9106,1.91067,42000000.0
2008-01-25 07:45:00,1.91069,1.91111,1.90998,1.91021,40000000.0
2008-01-25 07:50:00,1.91008,1.91017,1.90907,1.90907,45000000.0
2008-01-25 07:55:00,1.90918,1.91022,1.90884,1.91022,39000000.0
2008-01-25 08:00:00,1.91025,1.91059,1.90999,1.90999,41000000.0
2008-01-25 08:05:00,1.91019,1.91113,1.90903,1.91107,36000000.0
2008-01-25 08:10:00,1.9112,1.91121,1.90959,1.9098,40000000.0
2008-01-25 08:15:00,1.91003,1.91069,1.90957,1.91012,42000000.0
2008-01-25 08:20:00,1.90952,1.91035,1.90935,1.91035,38000000.0
2008-01-25 08:25:00,1.91067,1.91354,1.91066,1.91354,42000000.0
2008-01-25 08:30:00,1.91253,1.91253,1.9116,1.9116,41000000.0
2008-01-25 08:35:00,1.9112,1.9112,1.90977,1.90977,47000000.0
2008-01-25 08:40:00,1.9097,1.9097,1.9089,1.90927,47000000.0
2008-01-25 08:45:00,1.90901,1.90969,1.90818,1.90966,44000000.0
2008-01-25 08:50:00,1.90993,1.91034,1.90935,1.91013,40000000.0
2008-01-25 08:55:00,1.91018,1.91085,1.90982,1.91081,37000000.0
2008-01-25 09:00:00,1.91082,1.91082,1.91005,1.91012,41000000.0
2008-01-25 09:05:00,1.91047,1.91062,1.90941,1.91015,44000000.0
2008-01-25 09:10:00,1.90972,1.90988,1.90766,1.90885,44000000.0
2008-01-25 09:15:00,1.90918,1.90944,1.90887,1.90936,41000000.0
2008-01-25 09:20:00,1.90931,1.90937,1.90844,1.90861,38000000.0
2008-01-25 09:25:00,1.9085,1.9085,1.90767,1.90786,46000000.0
2008-01-25 09:30:00,1.90784,1.90997,1.90784,1.90933,36000000.0
2008-01-25 09:35:00,1.90925,1.91065,1.90779,1.90944,47000000.0
2008-01-25 09:40:00,1.90941,1.9103,1.90941,1.90946,46000000.0
2008-01-25 09:45:00,1.90947,1.90964,1.90903,1.90927,45000000.0
2008-01-25 09:50:00,1.90922,1.90922,1.90772,1.90772,44000000.0
2008-01-25 09:55:00,1.9082,1.90842,1.90642,1.90681,44000000.0
2008-01-25 10:00:00,1.90722,1.90795,1.9069,1.90786,44000000.0
2008-01-25 10:05:00,1.90816,1.90995,1.90813,1.9095,39000000.0
2008-01-25 10:10:00,1.90998,1.91063,1.90941,1.90993,37000000.0
2008-01-25 10:15:00,1.90965,1.90965,1.90752,1.90822,45000000.0
2008-01-25 10:20:00,1.90842,1.90879,1.90725,1.90737,36000000.0
2008-01-25 10:25:00,1.90717,1.90768,1.90665,1.90753,45000000.0
2008-01-25 10:30:00,1.90698,1.90719,1.9056,1.90613,38000000.0
2008-01-25 10:35:00,1.90603,1.90751,1.90589,1.90657,41000000.0
2008-01-25 10:40:00,1.9064,1.90797,1.90639,1.9068,40000000.0
2008-01-25 10:45:00,1.90656,1.90658,1.90594,1.90608,40000000.0
2008-01-25 10:50:00,1.90628,1.90781,1.90619,1.90704,44000000.0
2008-01-25 10:55:00,1.90743,1.90897,1.90631,1.90631,40000000.0
2008-01-25 11:00:00,1.90642,1.90697,1.90496,1.9064,44000000.0
2008-01-25 11:05:00,1.90655,1.90742,1.90561,1.90561,39000000.0
2008-01-25 11:10:00,1.90559,1.90588,1.90387,1.90486,47000000.0
2008-01-25 11:15:00,1.90495,1.90495,1.904,1.90429,42000000.0
2008-01-25 11:20:00,1.90417,1.90526,1.90417,1.90486,38000000.0
2008-01-25 11:25:00,1.90525,1.90527,1.9044,1.90522,42000000.0
2008-01-25 11:30:00,1.90523,1.90577,1.90453,1.90461,43000000.0
2008-01-25 11:35:00,1.90461,1.90658,1.90461,1.90658,44000000.0
2008-01-25 11:40:00,1.90627,1.9067,1.90591,1.90615,47000000.0
2008-01-25 11:45:00,1.90602,1.90669,1.90502,1.90639,44000000.0
2008-01-25 11:50:00,1.90614,1.90739,1.90526,1.90581,44000000.0
2008-01-25 11:55:00,1.90565,1.90647,1.90538,1.9063,43000000.0
2008-01-25 12:00:00,1.90636,1.90814,1.90628,1.90757,43000000.0
2008-01-25 12:05:00,1.90747,1.90753,1.9065,1.9065,42000000.0
2008-01-25 12:10:00,1.90648,1.90886,1.90648,1.90886,40000000.0
2008-01-25 12:15:00,1.90889,1.90926,1.90797,1.90808,44000000.0
2008-01-25 12:20:00,1.90786,1.90816,1.90468,1.90586,39000000.0
2008-01-25 12:25:00,1.90571,1.90602,1.90524,1.90528,45000000.0
2008-01-25 12:30:00,1.90513,1.90552,1.90484,1.90518,39000000.0
2008-01-25 12:35:00,1.90519,1.9062,1.90466,1.90608,42000000.0
2008-01-25 12:40:00,1.90588,1.90629,1.9052,1.90529,41000000.0
2008-01-25 12:45:00,1.90538,1.90538,1.90378,1.90378,47000000.0
2008-01-25 12:50:00,1.90408,1.90491,1.90403,1.90452,41000000.0
2008-01-25 12:55:00,1.90502,1.90567,1.90465,1.90504,37000000.0
2008-01-25 13:00:00,1.90471,1.9058,1.90385,1.90548,38000000.0
2008-01-25 13:05:00,1.90581,1.90601,1.90531,1.90577,39000000.0
2008-01-25 13:10:00,1.90571,1.90609,1.904,1.90407,41000000.0
2008-01-25 13:15:00,1.90417,1.90425,1.90288,1.90328,43000000.0
2008-01-25 13:20:00,1.90353,1.90472,1.90353,1.90472,41000000.0
2008-01-25 13:25:00,1.90479,1.9061,1.90479,1.90608,67000000.0
2008-01-25 13:30:00,1.90588,1.90686,1.90523,1.90624,75000000.0
2008-01-25 13:35:00,1.90587,1.90611,1.90533,1.90591,84000000.0
2008-01-25 13:40:00,1.90545,1.90617,1.90532,1.90535,86000000.0
2008-01-25 13:45:00,1.90529,1.90622,1.90517,1.90582,104000000.0
2008-01-25 13:50:00,1.90596,1.90596,1.90432,1.90564,128000000.0
2008-01-25 13:55:00,1.9059,1.90636,1.90512,1.90541,124000000.0
2008-01-25 14:00:00,1.90563,1.90587,1.90497,1.9055,144000000.0
2008-01-25 14:05:00,1.90552,1.90864,1.90552,1.90864,144000000.0
2008-01-25 14:10:00,1.90864,1.90895,1.9075,1.90792,101000000.0
2008-01-25 14:15:00,1.90771,1.90829,1.90667,1.90689,145000000.0
2008-01-25 14:20:00,1.90684,1.90885,1.9068,1.90864,143000000.0
2008-01-25 14:25:00,1.90861,1.90873,1.90729,1.90763,118000000.0
2008-01-25 14:30:00,1.90771,1.90784,1.90718,1.90781,128000000.0
2008-01-25 14:35:00,1.90764,1.90769,1.90506,1.90606,165000000.0
2008-01-25 14:40:00,1.90584,1.90584,1.90489,1.9052,141000000.0
2008-01-25 14:45:00,1.90522,1.90529,1.90368,1.90438,104000000.0
2008-01-25 14:50:00,1.90435,1.90562,1.90391,1.90486,126000000.0
2008-01-25 14:55:00,1.905,1.90509,1.90264,1.9034,91000000.0
2008-01-25 15:00:00,1.90315,1.90431,1.90197,1.90218,131000000.0
2008-01-25 15:05:00,1.90197,1.90199,1.90101,1.90138,129000000.0
2008-01-25 15:10:00,1.90114,1.90141,1.89907,1.89988,160000000.0
2008-01-25 15:15:00,1.90073,1.90152,1.90041,1.90108,82000000.0
2008-01-25 15:20:00,1.901,1.90214,1.90048,1.90151,110000000.0
2008-01-25 15:25:00,1.90166,1.90237,1.89978,1.90154,188000000.0
2008-01-25 15:30:00,1.89985,1.90259,1.89855,1.90152,208000000.0
2008-01-25 15:35:00,1.90162,1.90225,1.90152,1.90164,178000000.0
2008-01-25 15:40:00,1.90163,1.90239,1.90144,1.90239,180000000.0
2008-01-25 15:45:00,1.90221,1.90293,1.90191,1.90258,149000000.0
2008-01-25 15:50:00,1.90328,1.90384,1.90284,1.90337,112000000.0
2008-01-25 15:55:00,1.90293,1.90293,1.90186,1.90203,150000000.0
2008-01-25 16:00:00,1.90165,1.9024,1.90079,1.9024,200000000.0
2008-01-25 16:05:00,1.90257,1.90257,1.90078,1.90161,188000000.0
2008-01-25 16:10:00,1.90145,1.90146,1.90028,1.90055,169000000.0
2008-01-25 16:15:00,1.90058,1.90058,1.89907,1.89907,185000000.0
2008-01-25 16:20:00,1.8994,1.90065,1.89924,1.90041,231000000.0
2008-01-25 16:25:00,1.90034,1.90091,1.89996,1.90009,173000000.0
2008-01-25 16:30:00,1.90082,1.90121,1.90043,1.90099,183000000.0
2008-01-25 16:35:00,1.90154,1.90177,1.90117,1.90157,229000000.0
2008-01-25 16:40:00,1.90158,1.90289,1.90144,1.90287,218000000.0
2008-01-25 16:45:00,1.90275,1.90294,1.90041,1.90041,236000000.0
2008-01-25 16:50:00,1.90028,1.90207,1.89984,1.90187,142000000.0
2008-01-25 16:55:00,1.90188,1.90229,1.90098,1.90229,178000000.0
2008-01-25 17:00:00,1.90201,1.90349,1.90103,1.90349,176000000.0
2008-01-25 17:05:00,1.90349,1.9035,1.90115,1.90132,206000000.0
2008-01-25 17:10:00,1.90134,1.90188,1.90067,1.90141,165000000.0
2008-01-25 17:15:00,1.90142,1.90168,1.89948,1.89986,139000000.0
2008-01-25 17:20:00,1.89989,1.90128,1.89978,1.90122,140000000.0
2008-01-25 17:25:00,1.90154,1.90255,1.90055,1.90103,157000000.0
2008-01-25 17:30:00,1.90129,1.90266,1.90013,1.90266,301000000.0
2008-01-25 17:35:00,1.90271,1.90392,1.90236,1.90264,233000000.0
2008-01-25 17:40:00,1.90283,1.90312,1.90252,1.90289,225000000.0
2008-01-25 17:45:00,1.90272,1.90285,1.9001,1.9001,303000000.0
2008-01-25 17:50:00,1.90023,1.902,1.90023,1.902,232000000.0
2008-01-25 17:55:00,1.90169,1.90349,1.90158,1.90349,196000000.0
2008-01-25 18:00:00,1.90253,1.90405,1.90156,1.90405,190000000.0
2008-01-25 18:05:00,1.9042,1.90567,1.9042,1.90567,196000000.0
2008-01-25 18:10:00,1.90587,1.91101,1.90581,1.91089,136000000.0
2008-01-25 18:15:00,1.91078,1.91078,1.906,1.90665,226000000.0
2008-01-25 18:20:00,1.90603,1.90994,1.90545,1.90994,228000000.0
2008-01-25 18:25:00,1.91042,1.9122,1.90981,1.91128,151000000.0
2008-01-25 18:30:00,1.91141,1.91141,1.90778,1.90778,194000000.0
2008-01-25 18:35:00,1.90759,1.90759,1.9049,1.90508,273000000.0
2008-01-25 18:40:00,1.90514,1.90538,1.90364,1.90377,232000000.0
2008-01-25 18:45:00,1.90366,1.90436,1.90293,1.90293,216000000.0
2008-01-25 18:50:00,1.90354,1.90514,1.9033,1.9033,129000000.0
2008-01-25 18:55:00,1.90333,1.90345,1.90294,1.90339,98000000.0
2008-01-25 19:00:00,1.90416,1.90469,1.9038,1.9043,129000000.0
2008-01-25 19:05:00,1.9045,1.905,1.90421,1.90487,232000000.0
2008-01-25 19:10:00,1.90478,1.90549,1.90447,1.90525,148000000.0
2008-01-25 19:15:00,1.90528,1.9055,1.90452,1.90466,123000000.0
2008-01-25 19:20:00,1.90471,1.90634,1.90457,1.9047,120000000.0
2008-01-25 19:25:00,1.90448,1.90448,1.90382,1.90393,216000000.0
2008-01-25 19:30:00,1.90391,1.90609,1.90378,1.90424,154000000.0
2008-01-25 19:35:00,1.90519,1.90715,1.90519,1.90715,91000000.0
2008-01-25 19:40:00,1.90666,1.90691,1.90589,1.90686,94000000.0
2008-01-25 19:45:00,1.90677,1.90685,1.90612,1.90674,118000000.0
2008-01-25 19:50:00,1.90659,1.90672,1.90504,1.90549,93000000.0
2008-01-25 19:55:00,1.90549,1.91116,1.9054,1.91069,106000000.0
2008-01-25 20:00:00,1.91081,1.91114,1.91002,1.91054,101000000.0
2008-01-25 20:05:00,1.91014,1.91038,1.90932,1.91014,97000000.0
2008-01-25 20:10:00,1.91036,1.91066,1.9083,1.909,65000000.0
2008-01-25 20:15:00,1.90921,1.91092,1.90921,1.91004,82000000.0
2008-01-25 20:20:00,1.91022,1.91034,1.90897,1.90897,56000000.0
2008-01-25 20:25:00,1.90888,1.91022,1.90801,1.91022,76000000.0
2008-01-25 20:30:00,1.91042,1.91071,1.9087,1.90961,106000000.0
2008-01-25 20:35:00,1.90986,1.91129,1.90983,1.91103,60000000.0
2008-01-25 20:40:00,1.91062,1.91113,1.91042,1.91092,49000000.0
2008-01-25 20:45:00,1.91076,1.91117,1.91039,1.91098,61000000.0
2008-01-25 20:50:00,1.9112,1.91237,1.91083,1.9123,58000000.0
2008-01-25 20:55:00,1.91193,1.91193,1.90993,1.90993,56000000.0
2008-01-25 21:00:00,1.9104,1.9112,1.91035,1.91035,55000000.0
2008-01-25 21:05:00,1.91041,1.91094,1.91033,1.91033,46000000.0
2008-01-25 21:10:00,1.91019,1.91031,1.90696,1.90942,39000000.0
2008-01-25 21:15:00,1.90948,1.90992,1.90922,1.90978,42000000.0
2008-01-25 21:20:00,1.90998,1.90998,1.90845,1.90845,45000000.0
2008-01-25 21:25:00,1.90887,1.90952,1.90861,1.90919,88000000.0
2008-01-25 21:30:00,1.90919,1.90937,1.90886,1.90936,41000000.0
2008-01-25 21:35:00,1.90976,1.91055,1.90754,1.90845,77000000.0
2008-01-25 21:40:00,1.90856,1.90876,1.908,1.90873,61000000.0
2008-01-25 21:45:00,1.90854,1.90995,1.90854,1.9098,47000000.0
2008-01-25 21:50:00,1.9097,1.91015,1.90941,1.91015,45000000.0
2008-01-25 21:55:00,1.90992,1.91014,1.90689,1.90689,72000000.0
2008-01-25 22:00:00,1.90694,1.90799,1.90693,1.90706,86000000.0
2008-01-25 22:05:00,1.9069,1.90758,1.90609,1.90742,82000000.0
2008-01-25 22:10:00,1.90732,1.90732,1.90398,1.90398,57000000.0
2008-01-25 22:15:00,1.90357,1.90405,1.90357,1.90371,51000000.0
2008-01-25 22:20:00,1.90362,1.90389,1.90328,1.90353,54000000.0
2008-01-25 22:25:00,1.90374,1.90541,1.90373,1.9049,43000000.0
2008-01-25 22:30:00,1.90473,1.90583,1.90406,1.90505,125000000.0
2008-01-25 22:35:00,1.90468,1.90474,1.90329,1.90329,88000000.0
2008-01-25 22:40:00,1.90332,1.90445,1.90332,1.90339,53000000.0
2008-01-25 22:45:00,1.90347,1.9047,1.90346,1.90455,60000000.0
2008-01-25 22:50:00,1.90458,1.90532,1.90436,1.90436,51000000.0
2008-01-25 22:55:00,1.90435,1.90562,1.90405,1.9042,40000000.0
2008-01-25 23:00:00,1.90412,1.90412,1.90329,1.90336,46000000.0
2008-01-25 23:05:00,1.90338,1.90429,1.90338,1.90424,49000000.0
2008-01-25 23:10:00,1.90447,1.90533,1.90441,1.90474,40000000.0
2008-01-25 23:15:00,1.90427,1.90449,1.90391,1.90446,46000000.0
2008-01-25 23:20:00,1.90435,1.90538,1.90413,1.90531,38000000.0
2008-01-25 23:25:00,1.90573,1.90594,1.90557,1.90566,56000000.0
2008-01-25 23:30:00,1.90572,1.90645,1.90524,1.90645,56000000.0
2008-01-25 23:35:00,1.90693,1.90693,1.90582,1.90614,48000000.0
2008-01-25 23:40:00,1.90649,1.90776,1.90617,1.90751,64000000.0
2008-01-25 23:45:00,1.90765,1.90968,1.90765,1.90968,43000000.0
2008-01-25 23:50:00,1.90959,1.91084,1.90955,1.91005,42000000.0
2008-01-25 23:55:00,1.9101,1.91071,1.90997,1.90997,72000000.0
2008-01-28 00:00:00,1.91125,1.91126,1.90996,1.91029,46000000.0
2008-01-28 00:05:00,1.9106,1.91072,1.91028,1.91061,43000000.0
2008-01-28 00:10:00,1.91051,1.91088,1.91032,1.91074,58000000.0
2008-01-28 00:15:00,1.91022,1.91043,1.90868,1.90993,42000000.0
2008-01-28 00:20:00,1.91008,1.91008,1.90847,1.90963,36000000.0
2008-01-28 00:25:00,1.90959,1.91048,1.90959,1.90984,46000000.0
2008-01-28 00:30:00,1.91007,1.91021,1.90986,1.91006,53000000.0
2008-01-28 00:35:00,1.91017,1.91052,1.90844,1.91049,38000000.0
2008-01-28 00:40:00,1.90926,1.90936,1.90651,1.90695,35000000.0
2008-01-28 00:45:00,1.90704,1.90837,1.90632,1.90659,51000000.0
2008-01-28 00:50:00,1.90657,1.90782,1.90647,1.9078,46000000.0
2008-01-28 00:55:00,1.90786,1.90844,1.90631,1.90645,43000000.0
2008-01-28 01:00:00,1.90622,1.90676,1.90523,1.90675,54000000.0
2008-01-28 01:05:00,1.90695,1.90766,1.90608,1.90629,43000000.0
2008-01-28 01:10:00,1.90614,1.9071,1.90598,1.90674,47000000.0
2008-01-28 01:15:00,1.90674,1.90734,1.90654,1.90734,46000000.0
2008-01-28 01:20:00,1.90748,1.90818,1.90678,1.9069,42000000.0
2008-01-28 01:25:00,1.9072,1.90938,1.9072,1.90913,57000000.0
2008-01-28 01:30:00,1.90909,1.90945,1.90814,1.90846,71000000.0
2008-01-28 01:35:00,1.90845,1.90875,1.90798,1.90798,48000000.0
2008-01-28 01:40:00,1.90776,1.90855,1.90759,1.90791,40000000.0
2008-01-28 01:45:00,1.90772,1.90869,1.90765,1.90869,43000000.0
2008-01-28 01:50:00,1.9088,1.90917,1.90778,1.9078,55000000.0
2008-01-28 01:55:00,1.90766,1.90785,1.90634,1.90695,59000000.0
2008-01-28 02:00:00,1.90695,1.90768,1.90659,1.90754,59000000.0
2008-01-28 02:05:00,1.90768,1.90768,1.90715,1.90768,55000000.0
2008-01-28 02:10:00,1.90774,1.90878,1.90773,1.90784,43000000.0
2008-01-28 02:15:00,1.90809,1.90809,1.90746,1.90779,40000000.0
2008-01-28 02:20:00,1.90786,1.90791,1.9068,1.90737,48000000.0
2008-01-28 02:25:00,1.90751,1.90757,1.907,1.90721,71000000.0
2008-01-28 02:30:00,1.90721,1.90786,1.90712,1.90786,57000000.0
2008-01-28 02:35:00,1.90786,1.90793,1.90665,1.90683,42000000.0
2008-01-28 02:40:00,1.90633,1.90633,1.90518,1.90529,46000000.0
2008-01-28 02:45:00,1.90541,1.90562,1.90478,1.90518,47000000.0
2008-01-28 02:50:00,1.90478,1.90682,1.90478,1.90616,43000000.0
2008-01-28 02:55:00,1.90606,1.90644,1.90402,1.90423,54000000.0
2008-01-28 03:00:00,1.90403,1.9057,1.90383,1.90563,43000000.0
2008-01-28 03:05:00,1.90616,1.90633,1.9053,1.90559,46000000.0
2008-01-28 03:10:00,1.90564,1.90572,1.9046,1.90484,51000000.0
2008-01-28 03:15:00,1.90526,1.90586,1.90447,1.90523,35000000.0
2008-01-28 03:20:00,1.90527,1.90538,1.90299,1.90471,38000000.0
2008-01-28 03:25:00,1.9045,1.90472,1.90415,1.90419,53000000.0
2008-01-28 03:30:00,1.90438,1.90481,1.90422,1.90466,46000000.0
2008-01-28 03:35:00,1.90493,1.90584,1.90404,1.90413,34000000.0
2008-01-28 03:40:00,1.9045,1.90509,1.90426,1.90458,42000000.0
2008-01-28 03:45:00,1.90457,1.90559,1.90456,1.90554,58000000.0
2008-01-28 03:50:00,1.90575,1.90575,1.90498,1.90524,43000000.0
2008-01-28 03:55:00,1.90495,1.90725,1.90432,1.90707,46000000.0
2008-01-28 04:00:00,1.90665,1.90791,1.90665,1.90685,72000000.0
2008-01-28 04:05:00,1.90669,1.90858,1.90669,1.90767,42000000.0
2008-01-28 04:10:00,1.90795,1.90831,1.9077,1.90801,43000000.0
2008-01-28 04:15:00,1.90813,1.90829,1.90764,1.90779,64000000.0
2008-01-28 04:20:00,1.90777,1.90814,1.90744,1.90763,48000000.0
2008-01-28 04:25:00,1.9074,1.90772,1.90692,1.90712,56000000.0
2008-01-28 04:30:00,1.90709,1.9082,1.90664,1.90793,56000000.0
2008-01-28 04:35:00,1.90758,1.90758,1.90614,1.90614,38000000.0
2008-01-28 04:40:00,1.90637,1.90685,1.90612,1.90636,46000000.0
2008-01-28 04:45:00,1.90682,1.9077,1.90647,1.9073,40000000.0
2008-01-28 04:50:00,1.90741,1.90747,1.90678,1.90701,49000000.0
2008-01-28 04:55:00,1.90684,1.90707,1.90668,1.90686,46000000.0
2008-01-28 05:00:00,1.9069,1.90778,1.9069,1.90741,40000000.0
2008-01-28 05:05:00,1.90743,1.9076,1.90653,1.90653,51000000.0
2008-01-28 05:10:00,1.90689,1.90741,1.90666,1.90688,60000000.0
2008-01-28 05:15:00,1.90686,1.90859,1.90686,1.90754,53000000.0
2008-01-28 05:20:00,1.90766,1.90906,1.90766,1.90868,88000000.0
2008-01-28 05:25:00,1.9086,1.90868,1.90834,1.90839,125000000.0
2008-01-28 05:30:00,1.90827,1.90861,1.90813,1.9085,43000000.0
2008-01-28 05:35:00,1.90847,1.90864,1.90785,1.90822,54000000.0
2008-01-28 05:40:00,1.90831,1.90919,1.9082,1.90895,51000000.0
2008-01-28 05:45:00,1.90899,1.90931,1.90873,1.90904,57000000.0
2008-01-28 05:50:00,1.90863,1.90982,1.90855,1.90976,82000000.0
2008-01-28 05:55:00,1.90963,1.9105,1.90947,1.91048,86000000.0
2008-01-28 06:00:00,1.91031,1.91071,1.90982,1.91016,72000000.0
2008-01-28 06:05:00,1.90988,1.91075,1.90987,1.91033,45000000.0
2008-01-28 06:10:00,1.9103,1.91182,1.91008,1.91111,47000000.0
2008-01-28 06:15:00,1.91129,1.91264,1.9111,1.91219,61000000.0
2008-01-28 06:20:00,1.91226,1.91311,1.91178,1.91274,77000000.0
2008-01-28 06:25:00,1.9128,1.91304,1.91158,1.91167,41000000.0
2008-01-28 06:30:00,1.91201,1.91201,1.91081,1.91104,88000000.0
2008-01-28 06:35:00,1.91126,1.91295,1.91097,1.9119,45000000.0
2008-01-28 06:40:00,1.91154,1.91183,1.91035,1.91106,42000000.0
2008-01-28 06:45:00,1.91158,1.91173,1.9094,1.9104,39000000.0
2008-01-28 06:50:00,1.91007,1.91102,1.90966,1.91077,46000000.0
2008-01-28 06:55:00,1.91067,1.91135,1.91047,1.91087,55000000.0
2008-01-28 07:00:00,1.91098,1.91101,1.90963,1.90983,56000000.0
2008-01-28 07:05:00,1.90967,1.9102,1.90952,1.90997,58000000.0
2008-01-28 07:10:00,1.91019,1.91105,1.91019,1.91099,61000000.0
2008-01-28 07:15:00,1.91079,1.91122,1.91033,1.91091,49000000.0
2008-01-28 07:20:00,1.91115,1.91153,1.91056,1.91056,60000000.0
2008-01-28 07:25:00,1.91029,1.91077,1.91026,1.91038,106000000.0
2008-01-28 07:30:00,1.91045,1.91248,1.91033,1.91047,76000000.0
2008-01-28 07:35:00,1.9103,1.91148,1.91004,1.91104,56000000.0
2008-01-28 07:40:00,1.9111,1.9111,1.90994,1.91045,82000000.0
2008-01-28 07:45:00,1.91028,1.91028,1.90952,1.90972,65000000.0
2008-01-28 07:50:00,1.9097,1.91013,1.90938,1.90959,97000000.0
2008-01-28 07:55:00,1.9096,1.91063,1.90935,1.91006,101000000.0
2008-01-28 08:00:00,1.90984,1.91113,1.90984,1.91081,106000000.0
2008-01-28 08:05:00,1.91033,1.91102,1.9094,1.90943,93000000.0
2008-01-28 08:10:00,1.9094,1.90978,1.90925,1.90957,118000000.0
2008-01-28 08:15:00,1.90966,1.91024,1.90964,1.90973,94000000.0
2008-01-28 08:20:00,1.91009,1.91027,1.90963,1.91013,91000000.0
2008-01-28 08:25:00,1.91001,1.9105,1.9096,1.91008,154000000.0
2008-01-28 08:30:00,1.91007,1.91052,1.90994,1.91052,216000000.0
2008-01-28 08:35:00,1.91043,1.91057,1.90983,1.90999,120000000.0
2008-01-28 08:40:00,1.91009,1.91246,1.91003,1.91219,123000000.0
2008-01-28 08:45:00,1.91171,1.91171,1.91039,1.91051,148000000.0
2008-01-28 08:50:00,1.91058,1.91149,1.91003,1.91089,232000000.0
2008-01-28 08:55:00,1.9105,1.91103,1.90998,1.90999,129000000.0
2008-01-28 09:00:00,1.90959,1.90959,1.90667,1.90667,98000000.0
2008-01-28 09:05:00,1.90698,1.90763,1.90673,1.90697,129000000.0
2008-01-28 09:10:00,1.90657,1.90657,1.90503,1.90542,216000000.0
2008-01-28 09:15:00,1.9051,1.90599,1.90483,1.90495,232000000.0
2008-01-28 09:20:00,1.90482,1.90558,1.9046,1.90546,273000000.0
2008-01-28 09:25:00,1.90536,1.90653,1.90477,1.90566,194000000.0
2008-01-28 09:30:00,1.90477,1.90477,1.90385,1.90411,151000000.0
2008-01-28 09:35:00,1.90424,1.90654,1.90388,1.90654,228000000.0
2008-01-28 09:40:00,1.90647,1.9065,1.90469,1.90481,226000000.0
2008-01-28 09:45:00,1.9046,1.90552,1.90444,1.90536,136000000.0
2008-01-28 09:50:00,1.90513,1.90542,1.90438,1.90542,196000000.0
2008-01-28 09:55:00,1.90552,1.90553,1.90433,1.90466,190000000.0
2008-01-28 10:00:00,1.90471,1.90569,1.90471,1.90532,196000000.0
2008-01-28 10:05:00,1.90553,1.9066,1.90465,1.90518,232000000.0
2008-01-28 10:10:00,1.90507,1.90617,1.90495,1.90594,303000000.0
2008-01-28 10:15:00,1.90607,1.90642,1.90517,1.90518,225000000.0
2008-01-28 10:20:00,1.90497,1.9055,1.90493,1.90514,233000000.0
2008-01-28 10:25:00,1.9048,1.90623,1.90464,1.90623,301000000.0
2008-01-28 10:30:00,1.90639,1.9066,1.90548,1.90552,157000000.0
2008-01-28 10:35:00,1.90543,1.90692,1.90543,1.90663,140000000.0
2008-01-28 10:40:00,1.90682,1.90729,1.90545,1.90729,139000000.0
2008-01-28 10:45:00,1.90736,1.90777,1.90621,1.90621,165000000.0
2008-01-28 10:50:00,1.90649,1.90649,1.90458,1.90531,206000000.0
2008-01-28 10:55:00,1.90566,1.90596,1.90381,1.90388,176000000.0
2008-01-28 11:00:00,1.90341,1.90465,1.90287,1.90294,178000000.0
2008-01-28 11:05:00,1.90269,1.90269,1.90036,1.90047,142000000.0
2008-01-28 11:10:00,1.90089,1.90156,1.90089,1.90108,236000000.0
2008-01-28 11:15:00,1.90137,1.9033,1.90137,1.9033,218000000.0
2008-01-28 11:20:00,1.90325,1.90343,1.90289,1.90329,229000000.0
2008-01-28 11:25:00,1.90323,1.9034,1.90295,1.90333,183000000.0
2008-01-28 11:30:00,1.90324,1.9035,1.90302,1.90303,173000000.0
2008-01-28 11:35:00,1.90298,1.90387,1.90284,1.90387,231000000.0
2008-01-28 11:40:00,1.90347,1.90365,1.90254,1.90258,185000000.0
2008-01-28 11:45:00,1.90257,1.90377,1.90221,1.90377,169000000.0
2008-01-28 11:50:00,1.90392,1.90453,1.9027,1.90326,188000000.0
2008-01-28 11:55:00,1.903,1.903,1.90199,1.90286,200000000.0
2008-01-28 12:00:00,1.90281,1.90297,1.90198,1.90208,150000000.0
2008-01-28 12:05:00,1.90223,1.90266,1.90164,1.90171,112000000.0
2008-01-28 12:10:00,1.90126,1.90325,1.90126,1.90325,149000000.0
2008-01-28 12:15:00,1.9033,1.90411,1.90279,1.90326,180000000.0
2008-01-28 12:20:00,1.90276,1.90383,1.90236,1.90308,178000000.0
2008-01-28 12:25:00,1.90309,1.90564,1.90251,1.9032,208000000.0
2008-01-28 12:30:00,1.90328,1.90542,1.90328,1.90423,188000000.0
2008-01-28 12:35:00,1.90414,1.9047,1.90408,1.9043,110000000.0
2008-01-28 12:40:00,1.90427,1.90448,1.90334,1.90376,82000000.0
2008-01-28 12:45:00,1.9036,1.90465,1.90338,1.90465,160000000.0
2008-01-28 12:50:00,1.90474,1.90474,1.90304,1.90326,129000000.0
2008-01-28 12:55:00,1.90347,1.90451,1.90335,1.90451,131000000.0
2008-01-28 13:00:00,1.90445,1.90456,1.90364,1.90451,91000000.0
2008-01-28 13:05:00,1.90473,1.90516,1.90445,1.90507,126000000.0
2008-01-28 13:10:00,1.90519,1.90626,1.90513,1.90579,104000000.0
2008-01-28 13:15:00,1.90605,1.90642,1.90582,1.90604,141000000.0
2008-01-28 13:20:00,1.90561,1.90651,1.90561,1.90595,165000000.0
2008-01-28 13:25:00,1.90632,1.90658,1.90589,1.90589,128000000.0
2008-01-28 13:30:00,1.9058,1.90688,1.90571,1.90673,118000000.0
2008-01-28 13:35:00,1.90692,1.90711,1.90625,1.90672,143000000.0
2008-01-28 13:40:00,1.90678,1.90746,1.90609,1.90645,145000000.0
2008-01-28 13:45:00,1.90647,1.90647,1.90465,1.90501,101000000.0
2008-01-28 13:50:00,1.90492,1.90562,1.90492,1.90552,144000000.0
2008-01-28 13:55:00,1.90533,1.90546,1.90222,1.90272,144000000.0
2008-01-28 14:00:00,1.90277,1.90335,1.90264,1.90335,124000000.0
2008-01-28 14:05:00,1.90325,1.90325,1.90197,1.90211,128000000.0
2008-01-28 14:10:00,1.90269,1.90376,1.90269,1.90376,104000000.0
2008-01-28 14:15:00,1.90374,1.9039,1.90323,1.90353,86000000.0
2008-01-28 14:20:00,1.90354,1.90415,1.90314,1.90348,84000000.0
2008-01-28 14:25:00,1.90389,1.90391,1.90276,1.90329,75000000.0
2008-01-28 14:30:00,1.90306,1.90361,1.90302,1.90342,67000000.0
2008-01-28 14:35:00,1.90346,1.90461,1.90326,1.90461,41000000.0
2008-01-28 14:40:00,1.90472,1.90476,1.90273,1.90297,43000000.0
2008-01-28 14:45:00,1.903,1.90464,1.90279,1.90428,41000000.0
2008-01-28 14:50:00,1.90447,1.90479,1.90368,1.90412,39000000.0
2008-01-28 14:55:00,1.904,1.90442,1.90345,1.90345,38000000.0
2008-01-28 15:00:00,1.90339,1.90474,1.90339,1.9046,37000000.0
2008-01-28 15:05:00,1.90467,1.90565,1.90376,1.90376,41000000.0
2008-01-28 15:10:00,1.90344,1.90416,1.90266,1.90416,47000000.0
2008-01-28 15:15:00,1.90395,1.90512,1.90344,1.90463,41000000.0
2008-01-28 15:20:00,1.90398,1.90492,1.90332,1.90466,42000000.0
2008-01-28 15:25:00,1.90488,1.90679,1.90455,1.90597,39000000.0
2008-01-28 15:30:00,1.90589,1.90589,1.90488,1.90544,45000000.0
2008-01-28 15:35:00,1.90582,1.90624,1.90375,1.90624,39000000.0
2008-01-28 15:40:00,1.90618,1.90673,1.9053,1.90555,44000000.0
2008-01-28 15:45:00,1.90565,1.90651,1.90476,1.90651,40000000.0
2008-01-28 15:50:00,1.90685,1.90735,1.90663,1.90735,42000000.0
2008-01-28 15:55:00,1.90724,1.90762,1.90634,1.90651,43000000.0
2008-01-28 16:00:00,1.90621,1.90632,1.90573,1.90612,43000000.0
2008-01-28 16:05:00,1.90613,1.90671,1.90577,1.90577,44000000.0
2008-01-28 16:10:00,1.90574,1.90654,1.90574,1.90617,44000000.0
2008-01-28 16:15:00,1.90599,1.90613,1.90551,1.9059,47000000.0
2008-01-28 16:20:00,1.90605,1.90705,1.90605,1.90698,44000000.0
2008-01-28 16:25:00,1.90691,1.90716,1.90644,1.90716,43000000.0
2008-01-28 16:30:00,1.90724,1.90805,1.90674,1.90704,42000000.0
2008-01-28 16:35:00,1.90696,1.90871,1.90696,1.90854,38000000.0
2008-01-28 16:40:00,1.90872,1.90945,1.90849,1.90899,42000000.0
2008-01-28 16:45:00,1.90907,1.90942,1.90773,1.90915,47000000.0
2008-01-28 16:50:00,1.90888,1.90893,1.90812,1.90878,39000000.0
2008-01-28 16:55:00,1.90867,1.90935,1.90677,1.9083,44000000.0
2008-01-28 17:00:00,1.90894,1.91114,1.90856,1.91082,40000000.0
2008-01-28 17:05:00,1.91134,1.91236,1.91089,1.91232,44000000.0
2008-01-28 17:10:00,1.91233,1.91258,1.9112,1.91147,40000000.0
2008-01-28 17:15:00,1.91176,1.91271,1.91109,1.91241,40000000.0
2008-01-28 17:20:00,1.91227,1.91235,1.91025,1.91061,41000000.0
2008-01-28 17:25:00,1.91085,1.91091,1.90959,1.90959,38000000.0
2008-01-28 17:30:00,1.9098,1.91134,1.9098,1.91126,45000000.0
2008-01-28 17:35:00,1.91,1.91068,1.90946,1.91012,36000000.0
2008-01-28 17:40:00,1.91043,1.91064,1.90933,1.90933,45000000.0
2008-01-28 17:45:00,1.90847,1.909,1.90815,1.90895,37000000.0
2008-01-28 17:50:00,1.9087,1.90873,1.90749,1.9085,39000000.0
2008-01-28 17:55:00,1.90871,1.90912,1.90754,1.9084,44000000.0
2008-01-28 18:00:00,1.90877,1.9088,1.90775,1.90809,44000000.0
2008-01-28 18:05:00,1.90788,1.90795,1.90706,1.90738,44000000.0
2008-01-28 18:10:00,1.90795,1.90869,1.90713,1.90795,45000000.0
2008-01-28 18:15:00,1.90829,1.9093,1.90757,1.9093,46000000.0
2008-01-28 18:20:00,1.90894,1.90896,1.90676,1.9076,47000000.0
2008-01-28 18:25:00,1.90703,1.90825,1.90703,1.90762,36000000.0
2008-01-28 18:30:00,1.90749,1.90768,1.90371,1.90447,46000000.0
2008-01-28 18:35:00,1.90521,1.90668,1.90521,1.90613,38000000.0
2008-01-28 18:40:00,1.90623,1.90702,1.90559,1.90646,41000000.0
2008-01-28 18:45:00,1.90686,1.90781,1.90686,1.90715,44000000.0
2008-01-28 18:50:00,1.90712,1.90759,1.90703,1.90728,44000000.0
2008-01-28 18:55:00,1.90743,1.90814,1.90738,1.90809,41000000.0
2008-01-28 19:00:00,1.90823,1.90833,1.90742,1.90757,37000000.0
2008-01-28 19:05:00,1.9075,1.90785,1.90702,1.9074,40000000.0
2008-01-28 19:10:00,1.90682,1.90857,1.90657,1.90772,44000000.0
2008-01-28 19:15:00,1.90773,1.90773,1.90717,1.90744,47000000.0
2008-01-28 19:20:00,1.90756,1.90767,1.90701,1.90722,47000000.0
2008-01-28 19:25:00,1.90746,1.90746,1.90684,1.90692,41000000.0
2008-01-28 19:30:00,1.90711,1.90728,1.90642,1.90659,42000000.0
2008-01-28 19:35:00,1.90655,1.90681,1.90643,1.90667,38000000.0
2008-01-28 19:40:00,1.90658,1.90679,1.90363,1.90441,42000000.0
2008-01-28 19:45:00,1.90442,1.90454,1.90239,1.90278,40000000.0
2008-01-28 19:50:00,1.90277,1.90359,1.90277,1.90337,36000000.0
2008-01-28 19:55:00,1.90318,1.90342,1.90212,1.90212,41000000.0
2008-01-28 20:00:00,1.90206,1.90357,1.90193,1.90357,39000000.0
2008-01-28 20:05:00,1.90354,1.90541,1.90328,1.90523,45000000.0
2008-01-28 20:10:00,1.90508,1.90568,1.90508,1.90565,40000000.0
2008-01-28 20:15:00,1.90563,1.90583,1.90499,1.90499,42000000.0
2008-01-28 20:20:00,1.90498,1.90533,1.90442,1.90485,40000000.0
2008-01-28 20:25:00,1.90473,1.90545,1.90463,1.90486,43000000.0
2008-01-28 20:30:00,1.90518,1.90531,1.90475,1.90486,37000000.0
2008-01-28 20:35:00,1.90461,1.90471,1.90422,1.90468,46000000.0
2008-01-28 20:40:00,1.90463,1.90516,1.90419,1.90419,45000000.0
2008-01-28 20:45:00,1.90448,1.90475,1.90382,1.90382,39000000.0
2008-01-28 20:50:00,1.90387,1.90432,1.90366,1.90409,50000000.0
2008-01-28 20:55:00,1.90418,1.90419,1.90348,1.90348,38000000.0
2008-01-28 21:00:00,1.90383,1.90423,1.90312,1.90354,36000000.0
2008-01-28 21:05:00,1.90334,1.90376,1.90308,1.90343,43000000.0
2008-01-28 21:10:00,1.90366,1.90366,1.90307,1.9034,41000000.0
2008-01-28 21:15:00,1.90319,1.90344,1.90206,1.90229,42000000.0
2008-01-28 21:20:00,1.90202,1.9022,1.90132,1.90143,49000000.0
2008-01-28 21:25:00,1.90147,1.90168,1.90125,1.90167,36000000.0
2008-01-28 21:30:00,1.90162,1.90258,1.90145,1.90199,45000000.0
2008-01-28 21:35:00,1.90194,1.90247,1.90161,1.9018,44000000.0
2008-01-28 21:40:00,1.90165,1.90165,1.90103,1.90163,40000000.0
2008-01-28 21:45:00,1.90126,1.90208,1.90064,1.90207,42000000.0
2008-01-28 21:50:00,1.90202,1.90278,1.90145,1.9026,36000000.0
2008-01-28 21:55:00,1.90247,1.90335,1.90207,1.90214,37000000.0
2008-01-28 22:00:00,1.90217,1.90277,1.90133,1.90133,42000000.0
2008-01-28 22:05:00,1.90148,1.90164,1.90088,1.90091,42000000.0
2008-01-28 22:10:00,1.90083,1.90265,1.90083,1.90265,41000000.0
2008-01-28 22:15:00,1.90275,1.90293,1.902,1.90215,39000000.0
2008-01-28 22:20:00,1.90244,1.90306,1.90229,1.90237,39000000.0
2008-01-28 22:25:00,1.90218,1.90244,1.90149,1.90221,43000000.0
2008-01-28 22:30:00,1.90193,1.9022,1.90104,1.90113,38000000.0
2008-01-28 22:35:00,1.90117,1.90132,1.90046,1.90065,43000000.0
2008-01-28 22:40:00,1.90126,1.9017,1.90117,1.90141,41000000.0
2008-01-28 22:45:00,1.90115,1.90115,1.89997,1.9002,41000000.0
2008-01-28 22:50:00,1.90032,1.90065,1.90013,1.90046,40000000.0
2008-01-28 22:55:00,1.9006,1.90109,1.90042,1.90094,35000000.0
2008-01-28 23:00:00,1.90102,1.90113,1.9006,1.90092,39000000.0
2008-01-28 23:05:00,1.90088,1.90151,1.90036,1.90127,43000000.0
2008-01-28 23:10:00,1.9012,1.90134,1.90082,1.90093,43000000.0
2008-01-28 23:15:00,1.90092,1.90102,1.90046,1.90102,42000000.0
2008-01-28 23:20:00,1.90121,1.90137,1.90113,1.90134,44000000.0
2008-01-28 23:25:00,1.90134,1.9018,1.90104,1.90163,43000000.0
2008-01-28 23:30:00,1.90148,1.90148,1.90074,1.90134,41000000.0
2008-01-28 23:35:00,1.90159,1.90174,1.90088,1.90139,43000000.0
2008-01-28 23:40:00,1.90161,1.90161,1.90118,1.90139,29000000.0
2008-01-28 23:45:00,1.9014,1.90199,1.90075,1.90154,40000000.0
2008-01-28 23:50:00,1.90163,1.9017,1.8996,1.90145,43000000.0
2008-01-28 23:55:00,1.90128,1.90148,1.90062,1.90062,41000000.0
2008-01-29 00:00:00,1.90029,1.90038,1.8982,1.89852,40000000.0
2008-01-29 00:05:00,1.89883,1.89981,1.89859,1.8998,45000000.0
2008-01-29 00:10:00,1.89963,1.89985,1.89935,1.89985,42000000.0
2008-01-29 00:15:00,1.89988,1.90058,1.89904,1.89915,43000000.0
2008-01-29 00:20:00,1.89865,1.89914,1.89817,1.89817,41000000.0
2008-01-29 00:25:00,1.89814,1.89888,1.89814,1.89834,39000000.0
2008-01-29 00:30:00,1.89826,1.89989,1.89826,1.89983,42000000.0
2008-01-29 00:35:00,1.89974,1.90118,1.89957,1.90093,42000000.0
2008-01-29 00:40:00,1.90073,1.90074,1.89986,1.90031,43000000.0
2008-01-29 00:45:00,1.90019,1.9008,1.89992,1.90071,46000000.0
2008-01-29 00:50:00,1.90085,1.90101,1.90036,1.90036,41000000.0
2008-01-29 00:55:00,1.90032,1.90099,1.90005,1.90099,37000000.0
2008-01-29 01:00:00,1.90084,1.901,1.90001,1.90056,42000000.0
2008-01-29 01:05:00,1.90076,1.90076,1.90019,1.90055,37000000.0
2008-01-29 01:10:00,1.90052,1.90052,1.89974,1.89974,48000000.0
2008-01-29 01:15:00,1.89986,1.90048,1.89972,1.90039,38000000.0
2008-01-29 01:20:00,1.9007,1.90074,1.90012,1.90017,38000000.0
2008-01-29 01:25:00,1.90007,1.90106,1.90007,1.90063,40000000.0
2008-01-29 01:30:00,1.90074,1.90115,1.89936,1.90054,41000000.0
2008-01-29 01:35:00,1.90063,1.90093,1.90015,1.90048,42000000.0
2008-01-29 01:40:00,1.90043,1.90046,1.89987,1.89987,48000000.0
2008-01-29 01:45:00,1.90003,1.90046,1.89994,1.90019,37000000.0
2008-01-29 01:50:00,1.90002,1.90098,1.8996,1.89975,43000000.0
2008-01-29 01:55:00,1.89974,1.89987,1.8975,1.89974,43000000.0
2008-01-29 02:00:00,1.8998,1.89995,1.89886,1.89886,59000000.0
2008-01-29 02:05:00,1.89893,1.89918,1.8986,1.89871,55000000.0
2008-01-29 02:10:00,1.89876,1.89928,1.89845,1.89928,43000000.0
2008-01-29 02:15:00,1.89943,1.89992,1.89929,1.89983,40000000.0
2008-01-29 02:20:00,1.89976,1.89976,1.89891,1.89922,48000000.0
2008-01-29 02:25:00,1.89942,1.89944,1.89851,1.89873,71000000.0
2008-01-29 02:30:00,1.89824,1.89956,1.89778,1.89954,57000000.0
2008-01-29 02:35:00,1.89968,1.89968,1.89807,1.89869,39000000.0
2008-01-29 02:40:00,1.89858,1.8994,1.89831,1.89879,46000000.0
2008-01-29 02:45:00,1.89869,1.90004,1.89828,1.89994,47000000.0
2008-01-29 02:50:00,1.89996,1.90007,1.89875,1.89906,43000000.0
2008-01-29 02:55:00,1.89956,1.90038,1.89953,1.89967,54000000.0
2008-01-29 03:00:00,1.89952,1.90054,1.89934,1.90054,43000000.0
2008-01-29 03:05:00,1.90045,1.90062,1.89985,1.90036,46000000.0
2008-01-29 03:10:00,1.90039,1.90039,1.89967,1.89984,51000000.0
2008-01-29 03:15:00,1.89979,1.9001,1.89793,1.89793,34000000.0
2008-01-29 03:20:00,1.89788,1.89893,1.89657,1.89879,38000000.0
2008-01-29 03:25:00,1.89863,1.89881,1.89826,1.89837,53000000.0
2008-01-29 03:30:00,1.89836,1.89977,1.89836,1.89923,46000000.0
2008-01-29 03:35:00,1.89898,1.89922,1.8988,1.89888,38000000.0
2008-01-29 03:40:00,1.89891,1.8991,1.89859,1.8987,42000000.0
2008-01-29 03:45:00,1.89881,1.89912,1.89854,1.89868,58000000.0
2008-01-29 03:50:00,1.89889,1.89953,1.89888,1.89953,43000000.0
2008-01-29 03:55:00,1.89902,1.89922,1.89785,1.89922,46000000.0
2008-01-29 04:00:00,1.89949,1.89949,1.89852,1.89862,72000000.0
2008-01-29 04:05:00,1.89863,1.89912,1.89815,1.89912,42000000.0
2008-01-29 04:10:00,1.89893,1.89913,1.89817,1.89841,43000000.0
2008-01-29 04:15:00,1.8984,1.89864,1.89771,1.8983,64000000.0
2008-01-29 04:20:00,1.89843,1.89944,1.89798,1.89926,48000000.0
2008-01-29 04:25:00,1.89946,1.90166,1.89941,1.90166,56000000.0
2008-01-29 04:30:00,1.90198,1.90227,1.90158,1.90226,56000000.0
2008-01-29 04:35:00,1.90195,1.90271,1.90195,1.90242,38000000.0
2008-01-29 04:40:00,1.90254,1.90285,1.90227,1.90264,46000000.0
2008-01-29 04:45:00,1.90285,1.90286,1.90183,1.90206,40000000.0
2008-01-29 04:50:00,1.90238,1.90297,1.90238,1.90261,49000000.0
2008-01-29 04:55:00,1.90258,1.90258,1.902,1.90203,46000000.0
2008-01-29 05:00:00,1.90182,1.90232,1.90182,1.90216,40000000.0
2008-01-29 05:05:00,1.90218,1.90226,1.90148,1.90148,51000000.0
2008-01-29 05:10:00,1.90139,1.90173,1.90079,1.90127,60000000.0
2008-01-29 05:15:00,1.90128,1.90208,1.90128,1.90193,53000000.0
2008-01-29 05:20:00,1.90188,1.90193,1.90128,1.90166,88000000.0
2008-01-29 05:25:00,1.90128,1.90201,1.90096,1.90154,125000000.0
2008-01-29 05:30:00,1.90139,1.90166,1.90103,1.90126,37000000.0
2008-01-29 05:35:00,1.90089,1.90194,1.90089,1.90133,54000000.0
2008-01-29 05:40:00,1.90156,1.90179,1.90132,1.90179,51000000.0
2008-01-29 05:45:00,1.90186,1.90188,1.90151,1.90175,57000000.0
2008-01-29 05:50:00,1.90187,1.90207,1.90122,1.90122,82000000.0
2008-01-29 05:55:00,1.90117,1.90204,1.90116,1.9019,86000000.0
2008-01-29 06:00:00,1.90188,1.90227,1.9016,1.90227,72000000.0
2008-01-29 06:05:00,1.90234,1.90234,1.9016,1.90169,45000000.0
2008-01-29 06:10:00,1.90171,1.90248,1.90171,1.9022,47000000.0
2008-01-29 06:15:00,1.90245,1.90259,1.90126,1.90193,61000000.0
2008-01-29 06:20:00,1.90193,1.90235,1.90155,1.90179,77000000.0
2008-01-29 06:25:00,1.90185,1.90197,1.90117,1.90183,41000000.0
2008-01-29 06:30:00,1.90153,1.90179,1.90075,1.90112,88000000.0
2008-01-29 06:35:00,1.9012,1.90311,1.90108,1.90311,45000000.0
2008-01-29 06:40:00,1.90316,1.90353,1.90291,1.90297,42000000.0
2008-01-29 06:45:00,1.90296,1.90332,1.90132,1.90223,39000000.0
2008-01-29 06:50:00,1.90247,1.90254,1.90185,1.90243,46000000.0
2008-01-29 06:55:00,1.90259,1.9034,1.90235,1.90339,55000000.0
2008-01-29 07:00:00,1.90351,1.90423,1.90336,1.90366,56000000.0
2008-01-29 07:05:00,1.90345,1.90345,1.90237,1.90277,58000000.0
2008-01-29 07:10:00,1.90288,1.90299,1.90238,1.9027,61000000.0
2008-01-29 07:15:00,1.9028,1.90283,1.90194,1.9021,50000000.0
2008-01-29 07:20:00,1.90231,1.90268,1.90182,1.90268,60000000.0
2008-01-29 07:25:00,1.90243,1.90327,1.90179,1.9031,106000000.0
2008-01-29 07:30:00,1.90275,1.90296,1.90173,1.90174,76000000.0
2008-01-29 07:35:00,1.90153,1.90193,1.90129,1.90168,56000000.0
2008-01-29 07:40:00,1.9018,1.90214,1.90124,1.90124,82000000.0
2008-01-29 07:45:00,1.90124,1.90138,1.90056,1.90109,65000000.0
2008-01-29 07:50:00,1.90106,1.90128,1.90061,1.90097,97000000.0
2008-01-29 07:55:00,1.90101,1.9013,1.90092,1.90126,101000000.0
2008-01-29 08:00:00,1.90124,1.90142,1.90074,1.90089,106000000.0
2008-01-29 08:05:00,1.90099,1.901,1.8998,1.89981,93000000.0
2008-01-29 08:10:00,1.8998,1.902,1.89959,1.90167,118000000.0
2008-01-29 08:15:00,1.90163,1.90167,1.90087,1.90097,94000000.0
2008-01-29 08:20:00,1.90113,1.90165,1.90083,1.90158,91000000.0
2008-01-29 08:25:00,1.90167,1.90209,1.90144,1.90199,154000000.0
2008-01-29 08:30:00,1.90187,1.90196,1.9005,1.90071,216000000.0
2008-01-29 08:35:00,1.90078,1.90143,1.90042,1.90108,120000000.0
2008-01-29 08:40:00,1.90117,1.90133,1.9005,1.90091,123000000.0
2008-01-29 08:45:00,1.90086,1.90086,1.89935,1.90035,148000000.0
2008-01-29 08:50:00,1.90063,1.90063,1.89937,1.89937,232000000.0
2008-01-29 08:55:00,1.89955,1.90099,1.89955,1.9,129000000.0
2008-01-29 09:00:00,1.89977,1.90052,1.89896,1.90031,98000000.0
2008-01-29 09:05:00,1.89982,1.89982,1.89771,1.89819,129000000.0
2008-01-29 09:10:00,1.8981,1.8985,1.89779,1.89819,216000000.0
2008-01-29 09:15:00,1.89834,1.89857,1.8976,1.89821,232000000.0
2008-01-29 09:20:00,1.89788,1.89887,1.89788,1.89874,273000000.0
2008-01-29 09:25:00,1.89865,1.89865,1.89759,1.8981,194000000.0
2008-01-29 09:30:00,1.89782,1.89883,1.89724,1.8986,151000000.0
2008-01-29 09:35:00,1.89848,1.89934,1.8975,1.89782,228000000.0
2008-01-29 09:40:00,1.89799,1.89895,1.89765,1.89854,226000000.0
2008-01-29 09:45:00,1.89858,1.89859,1.89761,1.89787,136000000.0
2008-01-29 09:50:00,1.89801,1.89831,1.89754,1.89767,196000000.0
2008-01-29 09:55:00,1.8974,1.89867,1.89732,1.89864,190000000.0
2008-01-29 10:00:00,1.89905,1.89905,1.89704,1.89704,196000000.0
2008-01-29 10:05:00,1.89693,1.89871,1.89693,1.89728,232000000.0
2008-01-29 10:10:00,1.89705,1.89734,1.89573,1.89636,303000000.0
2008-01-29 10:15:00,1.8962,1.89645,1.89569,1.89617,225000000.0
2008-01-29 10:20:00,1.89609,1.89855,1.89521,1.89855,233000000.0
2008-01-29 10:25:00,1.89931,1.90002,1.89911,1.89958,301000000.0
2008-01-29 10:30:00,1.89958,1.90038,1.89918,1.89947,157000000.0
2008-01-29 10:35:00,1.89991,1.90119,1.89983,1.90085,140000000.0
2008-01-29 10:40:00,1.9007,1.9007,1.89949,1.90001,139000000.0
2008-01-29 10:45:00,1.89967,1.90026,1.89855,1.89987,165000000.0
2008-01-29 10:50:00,1.9,1.90075,1.89992,1.89992,206000000.0
2008-01-29 10:55:00,1.8996,1.8996,1.89806,1.8989,176000000.0
2008-01-29 11:00:00,1.89917,1.89986,1.89901,1.89967,178000000.0
2008-01-29 11:05:00,1.90011,1.90067,1.89997,1.90023,142000000.0
2008-01-29 11:10:00,1.89998,1.90024,1.89802,1.89835,236000000.0
2008-01-29 11:15:00,1.89864,1.89911,1.89802,1.89817,218000000.0
2008-01-29 11:20:00,1.89754,1.89824,1.89728,1.89756,229000000.0
2008-01-29 11:25:00,1.89749,1.89867,1.89651,1.89692,183000000.0
2008-01-29 11:30:00,1.89691,1.89714,1.89672,1.8968,173000000.0
2008-01-29 11:35:00,1.89679,1.89679,1.89622,1.89665,231000000.0
2008-01-29 11:40:00,1.8963,1.8963,1.89557,1.89568,185000000.0
2008-01-29 11:45:00,1.89561,1.89602,1.89455,1.89575,169000000.0
2008-01-29 11:50:00,1.89567,1.89592,1.89563,1.89584,188000000.0
2008-01-29 11:55:00,1.89584,1.89591,1.89491,1.89578,200000000.0
2008-01-29 12:00:00,1.89605,1.89656,1.89542,1.89542,150000000.0
2008-01-29 12:05:00,1.89564,1.8958,1.89523,1.89576,112000000.0
2008-01-29 12:10:00,1.89577,1.89602,1.89526,1.89533,149000000.0
2008-01-29 12:15:00,1.89549,1.89637,1.89529,1.89625,180000000.0
2008-01-29 12:20:00,1.89623,1.89623,1.89484,1.89524,178000000.0
2008-01-29 12:25:00,1.89552,1.89557,1.89222,1.89288,208000000.0
2008-01-29 12:30:00,1.89308,1.89492,1.89305,1.8945,188000000.0
2008-01-29 12:35:00,1.89433,1.89508,1.89433,1.89497,110000000.0
2008-01-29 12:40:00,1.89499,1.89605,1.89499,1.89527,82000000.0
2008-01-29 12:45:00,1.89529,1.89589,1.89529,1.89537,160000000.0
2008-01-29 12:50:00,1.89564,1.89592,1.89531,1.89554,129000000.0
2008-01-29 12:55:00,1.89581,1.89628,1.89568,1.89587,131000000.0
2008-01-29 13:00:00,1.89583,1.89595,1.8954,1.89588,91000000.0
2008-01-29 13:05:00,1.89588,1.89611,1.89561,1.89595,126000000.0
2008-01-29 13:10:00,1.89603,1.89652,1.8958,1.89618,104000000.0
2008-01-29 13:15:00,1.8963,1.89665,1.89583,1.89603,141000000.0
2008-01-29 13:20:00,1.89603,1.89663,1.89463,1.89552,165000000.0
2008-01-29 13:25:00,1.89594,1.89594,1.8952,1.89548,128000000.0
2008-01-29 13:30:00,1.89546,1.89652,1.89491,1.89588,118000000.0
2008-01-29 13:35:00,1.89598,1.89779,1.89598,1.89721,143000000.0
2008-01-29 13:40:00,1.89721,1.898,1.89709,1.89709,145000000.0
2008-01-29 13:45:00,1.89708,1.89752,1.89635,1.89739,101000000.0
2008-01-29 13:50:00,1.89738,1.89746,1.89709,1.89723,144000000.0
2008-01-29 13:55:00,1.89732,1.89799,1.89732,1.89752,144000000.0
2008-01-29 14:00:00,1.8975,1.89756,1.89695,1.89699,124000000.0
2008-01-29 14:05:00,1.89689,1.89808,1.89671,1.89785,128000000.0
2008-01-29 14:10:00,1.89776,1.89803,1.89725,1.8973,104000000.0
2008-01-29 14:15:00,1.89739,1.89763,1.89707,1.89739,86000000.0
2008-01-29 14:20:00,1.89732,1.89768,1.8968,1.89724,84000000.0
2008-01-29 14:25:00,1.89721,1.89721,1.89552,1.89557,75000000.0
2008-01-29 14:30:00,1.89511,1.89763,1.89511,1.89756,67000000.0
2008-01-29 14:35:00,1.89785,1.89833,1.89737,1.89816,41000000.0
2008-01-29 14:40:00,1.89795,1.89797,1.89733,1.89771,43000000.0
2008-01-29 14:45:00,1.89764,1.89776,1.89631,1.89631,41000000.0
2008-01-29 14:50:00,1.89606,1.8967,1.89588,1.89653,39000000.0
2008-01-29 14:55:00,1.89672,1.89761,1.89652,1.89761,38000000.0
2008-01-29 15:00:00,1.89769,1.89785,1.89718,1.89762,37000000.0
2008-01-29 15:05:00,1.89798,1.89822,1.8976,1.89782,41000000.0
2008-01-29 15:10:00,1.89736,1.89826,1.89714,1.8974,47000000.0
2008-01-29 15:15:00,1.8974,1.89804,1.89709,1.89804,41000000.0
2008-01-29 15:20:00,1.89821,1.89834,1.89641,1.89645,42000000.0
2008-01-29 15:25:00,1.89652,1.89669,1.89556,1.89587,39000000.0
2008-01-29 15:30:00,1.89504,1.89529,1.89398,1.89467,45000000.0
2008-01-29 15:35:00,1.89515,1.8961,1.89278,1.89543,39000000.0
2008-01-29 15:40:00,1.89513,1.89513,1.89372,1.89399,44000000.0
2008-01-29 15:45:00,1.89408,1.89558,1.89392,1.89542,40000000.0
2008-01-29 15:50:00,1.89493,1.89511,1.89399,1.89429,42000000.0
2008-01-29 15:55:00,1.89425,1.89447,1.8934,1.89447,43000000.0
2008-01-29 16:00:00,1.89434,1.89489,1.89376,1.89381,43000000.0
2008-01-29 16:05:00,1.89405,1.89494,1.89341,1.8943,44000000.0
2008-01-29 16:10:00,1.89441,1.89482,1.89341,1.89434,44000000.0
2008-01-29 16:15:00,1.89457,1.89457,1.89347,1.89367,47000000.0
2008-01-29 16:20:00,1.89378,1.89568,1.89362,1.89531,44000000.0
2008-01-29 16:25:00,1.89494,1.89494,1.89383,1.8947,43000000.0
2008-01-29 16:30:00,1.89446,1.89524,1.89418,1.89429,42000000.0
2008-01-29 16:35:00,1.89416,1.8948,1.89394,1.89455,38000000.0
2008-01-29 16:40:00,1.89457,1.89505,1.89427,1.89491,42000000.0
2008-01-29 16:45:00,1.89496,1.89587,1.89467,1.89483,47000000.0
2008-01-29 16:50:00,1.89419,1.89456,1.89396,1.89435,39000000.0
2008-01-29 16:55:00,1.89413,1.89437,1.89208,1.89427,44000000.0
2008-01-29 17:00:00,1.89481,1.89629,1.89412,1.89465,40000000.0
2008-01-29 17:05:00,1.89415,1.89415,1.89296,1.8935,44000000.0
2008-01-29 17:10:00,1.89374,1.89391,1.89203,1.89322,40000000.0
2008-01-29 17:15:00,1.89325,1.89444,1.89325,1.8943,40000000.0
2008-01-29 17:20:00,1.8941,1.8941,1.89332,1.89361,41000000.0
2008-01-29 17:25:00,1.89367,1.89496,1.89332,1.8949,38000000.0
2008-01-29 17:30:00,1.89493,1.89596,1.89425,1.89425,45000000.0
2008-01-29 17:35:00,1.89464,1.896,1.89464,1.89531,36000000.0
2008-01-29 17:40:00,1.89587,1.89725,1.89587,1.89674,45000000.0
2008-01-29 17:45:00,1.89654,1.89677,1.89588,1.89588,37000000.0
2008-01-29 17:50:00,1.8959,1.89638,1.89579,1.89579,39000000.0
2008-01-29 17:55:00,1.89599,1.89683,1.89573,1.89604,44000000.0
2008-01-29 18:00:00,1.89528,1.89572,1.89462,1.89572,44000000.0
2008-01-29 18:05:00,1.89527,1.89528,1.89451,1.89454,44000000.0
2008-01-29 18:10:00,1.8949,1.896,1.8949,1.89548,45000000.0
2008-01-29 18:15:00,1.89548,1.89646,1.89531,1.89593,46000000.0
2008-01-29 18:20:00,1.89597,1.89683,1.89458,1.89652,47000000.0
2008-01-29 18:25:00,1.89645,1.89697,1.8952,1.89534,36000000.0
2008-01-29 18:30:00,1.89579,1.89579,1.89463,1.89499,46000000.0
2008-01-29 18:35:00,1.89484,1.89554,1.89458,1.89532,38000000.0
2008-01-29 18:40:00,1.89539,1.89636,1.89516,1.89624,41000000.0
2008-01-29 18:45:00,1.89656,1.89659,1.89517,1.89517,44000000.0
2008-01-29 18:50:00,1.89545,1.89669,1.89545,1.89617,44000000.0
2008-01-29 18:55:00,1.89627,1.89653,1.89566,1.89625,41000000.0
2008-01-29 19:00:00,1.89662,1.89662,1.8951,1.89548,37000000.0
2008-01-29 19:05:00,1.89547,1.8957,1.89449,1.89543,40000000.0
2008-01-29 19:10:00,1.89531,1.89588,1.89362,1.89579,44000000.0
2008-01-29 19:15:00,1.89582,1.89645,1.89564,1.89645,47000000.0
2008-01-29 19:20:00,1.89643,1.89652,1.89598,1.89643,47000000.0
2008-01-29 19:25:00,1.89629,1.89762,1.89629,1.89739,41000000.0
2008-01-29 19:30:00,1.89726,1.89735,1.89603,1.89633,42000000.0
2008-01-29 19:35:00,1.89646,1.89738,1.89619,1.89736,38000000.0
2008-01-29 19:40:00,1.89692,1.8978,1.89641,1.8978,42000000.0
2008-01-29 19:45:00,1.89834,1.89835,1.89735,1.89772,40000000.0
2008-01-29 19:50:00,1.89768,1.89781,1.89679,1.89686,36000000.0
2008-01-29 19:55:00,1.89742,1.89814,1.89707,1.89784,41000000.0
2008-01-29 20:00:00,1.89768,1.89796,1.89738,1.8977,39000000.0
2008-01-29 20:05:00,1.89781,1.898,1.89758,1.89777,45000000.0
2008-01-29 20:10:00,1.89774,1.89877,1.89774,1.89871,40000000.0
2008-01-29 20:15:00,1.89921,1.89982,1.89912,1.89934,42000000.0
2008-01-29 20:20:00,1.89942,1.89955,1.89872,1.89902,40000000.0
2008-01-29 20:25:00,1.8989,1.89977,1.89877,1.89924,43000000.0
2008-01-29 20:30:00,1.8992,1.89991,1.89821,1.89833,37000000.0
2008-01-29 20:35:00,1.8982,1.8987,1.8972,1.89864,46000000.0
2008-01-29 20:40:00,1.89868,1.89916,1.89837,1.89906,45000000.0
2008-01-29 20:45:00,1.89896,1.89947,1.89879,1.89941,39000000.0
2008-01-29 20:50:00,1.89967,1.89969,1.89808,1.89866,50000000.0
2008-01-29 20:55:00,1.89878,1.89978,1.89854,1.89927,38000000.0
2008-01-29 21:00:00,1.89946,1.89971,1.8988,1.89907,36000000.0
2008-01-29 21:05:00,1.89992,1.90048,1.89975,1.9001,43000000.0
2008-01-29 21:10:00,1.90017,1.9005,1.89915,1.89997,41000000.0
2008-01-29 21:15:00,1.89932,1.90002,1.89902,1.89987,42000000.0
2008-01-29 21:20:00,1.89992,1.90021,1.89911,1.90019,49000000.0
2008-01-29 21:25:00,1.90029,1.90029,1.89951,1.89973,36000000.0
2008-01-29 21:30:00,1.89953,1.89997,1.89906,1.89997,45000000.0
2008-01-29 21:35:00,1.8999,1.90002,1.89927,1.8997,44000000.0
2008-01-29 21:40:00,1.89935,1.89982,1.89924,1.89974,40000000.0
2008-01-29 21:45:00,1.89965,1.89971,1.89839,1.89937,42000000.0
2008-01-29 21:50:00,1.89928,1.89962,1.89879,1.89943,36000000.0
2008-01-29 21:55:00,1.89919,1.89919,1.89847,1.89847,37000000.0
2008-01-29 22:00:00,1.89845,1.89927,1.8982,1.89899,42000000.0
2008-01-29 22:05:00,1.89895,1.89895,1.89751,1.89751,42000000.0
2008-01-29 22:10:00,1.89732,1.89766,1.89725,1.89761,41000000.0
2008-01-29 22:15:00,1.89738,1.89777,1.89712,1.89748,37000000.0
2008-01-29 22:20:00,1.89764,1.89773,1.8965,1.89653,39000000.0
2008-01-29 22:25:00,1.89691,1.89855,1.89691,1.89812,43000000.0
2008-01-29 22:30:00,1.89797,1.89849,1.89718,1.89849,38000000.0
2008-01-29 22:35:00,1.89822,1.89859,1.89772,1.8983,38000000.0
2008-01-29 22:40:00,1.89863,1.89909,1.8982,1.89898,35000000.0
2008-01-29 22:45:00,1.89907,1.89912,1.89782,1.89835,41000000.0
2008-01-29 22:50:00,1.89841,1.8985,1.89771,1.89782,40000000.0
2008-01-29 22:55:00,1.89773,1.89822,1.89757,1.89757,35000000.0
2008-01-29 23:00:00,1.89814,1.89823,1.89747,1.89759,39000000.0
2008-01-29 23:05:00,1.89744,1.89835,1.89741,1.89806,43000000.0
2008-01-29 23:10:00,1.89803,1.89806,1.89704,1.89704,43000000.0
2008-01-29 23:15:00,1.8971,1.89741,1.89653,1.89705,42000000.0
2008-01-29 23:20:00,1.89712,1.89712,1.89649,1.89688,44000000.0
2008-01-29 23:25:00,1.89669,1.89767,1.89626,1.8965,43000000.0
2008-01-29 23:30:00,1.89641,1.89641,1.89499,1.89523,41000000.0
2008-01-29 23:35:00,1.89582,1.8961,1.89513,1.8957,43000000.0
2008-01-29 23:40:00,1.89608,1.8962,1.89551,1.89559,32000000.0
2008-01-29 23:45:00,1.89566,1.89813,1.89566,1.89705,40000000.0
2008-01-29 23:50:00,1.89756,1.89791,1.89583,1.89724,43000000.0
2008-01-29 23:55:00,1.89669,1.89761,1.89665,1.89728,41000000.0
2008-01-30 00:00:00,1.89724,1.89847,1.89724,1.89847,40000000.0
2008-01-30 00:05:00,1.89852,1.89874,1.89818,1.89828,45000000.0
2008-01-30 00:10:00,1.8984,1.90071,1.8984,1.90032,42000000.0
2008-01-30 00:15:00,1.90009,1.90009,1.89891,1.89955,43000000.0
2008-01-30 00:20:00,1.89942,1.90062,1.89942,1.90062,41000000.0
2008-01-30 00:25:00,1.90073,1.90148,1.90055,1.90086,39000000.0
2008-01-30 00:30:00,1.90057,1.90057,1.89874,1.8996,42000000.0
2008-01-30 00:35:00,1.89937,1.89947,1.89858,1.89894,42000000.0
2008-01-30 00:40:00,1.89916,1.90004,1.89876,1.90003,43000000.0
2008-01-30 00:45:00,1.89957,1.90124,1.89957,1.90075,46000000.0
2008-01-30 00:50:00,1.90083,1.90099,1.89987,1.90006,41000000.0
2008-01-30 00:55:00,1.9002,1.90026,1.89883,1.89929,37000000.0
2008-01-30 01:00:00,1.89925,1.90003,1.8991,1.89997,42000000.0
2008-01-30 01:05:00,1.90014,1.90025,1.89931,1.89936,37000000.0
2008-01-30 01:10:00,1.89944,1.89961,1.89878,1.8994,48000000.0
2008-01-30 01:15:00,1.89911,1.89911,1.89773,1.89781,38000000.0
2008-01-30 01:20:00,1.89763,1.89857,1.89691,1.8972,38000000.0
2008-01-30 01:25:00,1.89734,1.89753,1.89712,1.89753,40000000.0
2008-01-30 01:30:00,1.89792,1.89806,1.8975,1.89764,41000000.0
2008-01-30 01:35:00,1.89764,1.89875,1.89764,1.89869,42000000.0
2008-01-30 01:40:00,1.89865,1.89875,1.89808,1.89828,48000000.0
2008-01-30 01:45:00,1.8982,1.89847,1.89787,1.89827,37000000.0
2008-01-30 01:50:00,1.89839,1.89848,1.8979,1.89834,43000000.0
2008-01-30 01:55:00,1.89847,1.89931,1.89735,1.89818,40000000.0
2008-01-30 02:00:00,1.89819,1.89979,1.89819,1.89947,59000000.0
2008-01-30 02:05:00,1.89954,1.89995,1.89929,1.89931,55000000.0
2008-01-30 02:10:00,1.89925,1.89952,1.89884,1.89888,43000000.0
2008-01-30 02:15:00,1.89896,1.90092,1.89896,1.90049,40000000.0
2008-01-30 02:20:00,1.90077,1.90101,1.89925,1.89931,48000000.0
2008-01-30 02:25:00,1.89942,1.89945,1.89909,1.89912,71000000.0
2008-01-30 02:30:00,1.89922,1.89974,1.89791,1.89799,57000000.0
2008-01-30 02:35:00,1.89816,1.8989,1.89752,1.8986,37000000.0
2008-01-30 02:40:00,1.8976,1.89779,1.89729,1.89752,46000000.0
2008-01-30 02:45:00,1.89744,1.89777,1.8971,1.8976,47000000.0
2008-01-30 02:50:00,1.8977,1.89804,1.89734,1.89734,43000000.0
2008-01-30 02:55:00,1.89756,1.89785,1.89702,1.89758,54000000.0
2008-01-30 03:00:00,1.89755,1.89809,1.89731,1.89807,43000000.0
2008-01-30 03:05:00,1.89793,1.898,1.89746,1.89771,46000000.0
2008-01-30 03:10:00,1.89755,1.89834,1.89725,1.89791,51000000.0
2008-01-30 03:15:00,1.89811,1.89836,1.89758,1.89773,37000000.0
2008-01-30 03:20:00,1.89819,1.89892,1.89632,1.89798,38000000.0
2008-01-30 03:25:00,1.89803,1.89834,1.8976,1.89834,53000000.0
2008-01-30 03:30:00,1.89821,1.89852,1.89778,1.89805,46000000.0
2008-01-30 03:35:00,1.8981,1.8987,1.89798,1.89822,36000000.0
2008-01-30 03:40:00,1.89841,1.8986,1.8979,1.8984,42000000.0
2008-01-30 03:45:00,1.89858,1.89886,1.89796,1.89841,58000000.0
2008-01-30 03:50:00,1.89876,1.89928,1.89837,1.89916,43000000.0
2008-01-30 03:55:00,1.89903,1.89919,1.89783,1.89783,43000000.0
2008-01-30 04:00:00,1.8976,1.89802,1.89696,1.89696,72000000.0
2008-01-30 04:05:00,1.89694,1.89802,1.89679,1.89802,42000000.0
2008-01-30 04:10:00,1.89804,1.89934,1.89756,1.89916,43000000.0
2008-01-30 04:15:00,1.89894,1.899,1.89836,1.89864,64000000.0
2008-01-30 04:20:00,1.89854,1.89901,1.89854,1.8989,48000000.0
2008-01-30 04:25:00,1.89877,1.89927,1.89866,1.89901,56000000.0
2008-01-30 04:30:00,1.89929,1.89946,1.89898,1.89911,56000000.0
2008-01-30 04:35:00,1.89899,1.89936,1.89863,1.8989,38000000.0
2008-01-30 04:40:00,1.89884,1.89925,1.89771,1.89789,46000000.0
2008-01-30 04:45:00,1.89818,1.89845,1.89703,1.89722,40000000.0
2008-01-30 04:50:00,1.89733,1.8977,1.89686,1.8977,49000000.0
2008-01-30 04:55:00,1.8978,1.89835,1.89772,1.89789,46000000.0
2008-01-30 05:00:00,1.89785,1.89836,1.89785,1.89791,40000000.0
2008-01-30 05:05:00,1.89793,1.89828,1.89728,1.89743,51000000.0
2008-01-30 05:10:00,1.89722,1.89774,1.89694,1.89773,60000000.0
2008-01-30 05:15:00,1.89769,1.89806,1.8975,1.89802,53000000.0
2008-01-30 05:20:00,1.89831,1.89893,1.89831,1.89878,88000000.0
2008-01-30 05:25:00,1.899,1.8992,1.89761,1.898,125000000.0
2008-01-30 05:30:00,1.89817,1.89855,1.89796,1.89799,37000000.0
2008-01-30 05:35:00,1.89823,1.89831,1.89729,1.89763,54000000.0
2008-01-30 05:40:00,1.8975,1.89795,1.8975,1.89783,51000000.0
2008-01-30 05:45:00,1.89801,1.89849,1.89782,1.89828,57000000.0
2008-01-30 05:50:00,1.898,1.89801,1.89715,1.89735,82000000.0
2008-01-30 05:55:00,1.89725,1.89765,1.89716,1.89725,86000000.0
2008-01-30 06:00:00,1.8968,1.89838,1.89673,1.89826,72000000.0
2008-01-30 06:05:00,1.89821,1.89913,1.89785,1.89913,45000000.0
2008-01-30 06:10:00,1.89908,1.90026,1.89882,1.90001,47000000.0
2008-01-30 06:15:00,1.90011,1.90047,1.8987,1.8987,61000000.0
2008-01-30 06:20:00,1.89864,1.89924,1.89848,1.89911,77000000.0
2008-01-30 06:25:00,1.89885,1.89915,1.89867,1.89911,41000000.0
2008-01-30 06:30:00,1.899,1.89961,1.899,1.89947,88000000.0
2008-01-30 06:35:00,1.8994,1.89943,1.89871,1.89876,45000000.0
2008-01-30 06:40:00,1.89865,1.89918,1.89865,1.8988,42000000.0
2008-01-30 06:45:00,1.89895,1.89915,1.89665,1.89895,39000000.0
2008-01-30 06:50:00,1.89899,1.89959,1.89864,1.89946,46000000.0
2008-01-30 06:55:00,1.89973,1.89978,1.8993,1.89933,55000000.0
2008-01-30 07:00:00,1.89912,1.89943,1.89911,1.89929,56000000.0
2008-01-30 07:05:00,1.89923,1.89927,1.89889,1.89907,58000000.0
2008-01-30 07:10:00,1.89917,1.89974,1.89884,1.89934,61000000.0
2008-01-30 07:15:00,1.89941,1.89978,1.89941,1.89959,47000000.0
2008-01-30 07:20:00,1.8995,1.89955,1.89912,1.89917,60000000.0
2008-01-30 07:25:00,1.89925,1.89937,1.89863,1.89866,106000000.0
2008-01-30 07:30:00,1.8988,1.899,1.89859,1.89892,76000000.0
2008-01-30 07:35:00,1.89901,1.89919,1.89883,1.89904,56000000.0
2008-01-30 07:40:00,1.89905,1.8992,1.89865,1.89865,82000000.0
2008-01-30 07:45:00,1.89825,1.89825,1.89748,1.89762,65000000.0
2008-01-30 07:50:00,1.89762,1.89862,1.89731,1.89854,97000000.0
2008-01-30 07:55:00,1.89875,1.89923,1.89836,1.89915,101000000.0
2008-01-30 08:00:00,1.89917,1.89928,1.89824,1.89857,106000000.0
2008-01-30 08:05:00,1.89854,1.89885,1.89812,1.89885,93000000.0
2008-01-30 08:10:00,1.89884,1.89917,1.89854,1.89907,118000000.0
2008-01-30 08:15:00,1.89911,1.90027,1.89885,1.90007,94000000.0
2008-01-30 08:20:00,1.90027,1.90055,1.89989,1.90011,91000000.0
2008-01-30 08:25:00,1.90019,1.90077,1.89984,1.90033,154000000.0
2008-01-30 08:30:00,1.90026,1.90098,1.90026,1.90073,216000000.0
2008-01-30 08:35:00,1.90061,1.90121,1.90054,1.90119,120000000.0
2008-01-30 08:40:00,1.90127,1.90144,1.90057,1.9008,123000000.0
2008-01-30 08:45:00,1.90103,1.90156,1.90046,1.90143,148000000.0
2008-01-30 08:50:00,1.90157,1.90157,1.90068,1.90104,232000000.0
2008-01-30 08:55:00,1.90104,1.90129,1.90067,1.90121,129000000.0
2008-01-30 09:00:00,1.90109,1.9014,1.90066,1.90088,98000000.0
2008-01-30 09:05:00,1.90124,1.9016,1.90098,1.90128,129000000.0
2008-01-30 09:10:00,1.90131,1.90156,1.901,1.90146,216000000.0
2008-01-30 09:15:00,1.90163,1.90165,1.89928,1.89928,232000000.0
2008-01-30 09:20:00,1.89909,1.90085,1.89908,1.89997,273000000.0
2008-01-30 09:25:00,1.89965,1.90046,1.8996,1.89971,194000000.0
2008-01-30 09:30:00,1.89999,1.90053,1.89878,1.89939,151000000.0
2008-01-30 09:35:00,1.89969,1.89986,1.89949,1.89961,228000000.0
2008-01-30 09:40:00,1.89957,1.89991,1.89888,1.89888,226000000.0
2008-01-30 09:45:00,1.89901,1.89983,1.89901,1.89976,136000000.0
2008-01-30 09:50:00,1.89995,1.90011,1.89927,1.89968,196000000.0
2008-01-30 09:55:00,1.8994,1.90111,1.89917,1.90075,190000000.0
2008-01-30 10:00:00,1.90089,1.90183,1.89979,1.90049,196000000.0
2008-01-30 10:05:00,1.90039,1.90055,1.89972,1.89979,232000000.0
2008-01-30 10:10:00,1.89976,1.90115,1.89976,1.90113,303000000.0
2008-01-30 10:15:00,1.90125,1.90177,1.90086,1.90115,225000000.0
2008-01-30 10:20:00,1.90061,1.90087,1.90007,1.90007,233000000.0
2008-01-30 10:25:00,1.9001,1.90026,1.89916,1.89916,301000000.0
2008-01-30 10:30:00,1.89924,1.8996,1.89859,1.89896,157000000.0
2008-01-30 10:35:00,1.89884,1.89893,1.89787,1.89819,140000000.0
2008-01-30 10:40:00,1.89846,1.89931,1.89787,1.89931,139000000.0
2008-01-30 10:45:00,1.8992,1.89963,1.89871,1.89934,165000000.0
2008-01-30 10:50:00,1.89972,1.90018,1.89958,1.90018,206000000.0
2008-01-30 10:55:00,1.89982,1.90031,1.89901,1.90018,176000000.0
2008-01-30 11:00:00,1.89991,1.89991,1.89925,1.89945,178000000.0
2008-01-30 11:05:00,1.89946,1.89964,1.89829,1.89847,142000000.0
2008-01-30 11:10:00,1.89854,1.90038,1.89854,1.90038,236000000.0
2008-01-30 11:15:00,1.90091,1.90199,1.90062,1.90191,218000000.0
2008-01-30 11:20:00,1.90194,1.90239,1.9012,1.90219,229000000.0
2008-01-30 11:25:00,1.90211,1.90312,1.90178,1.9021,183000000.0
2008-01-30 11:30:00,1.90209,1.90262,1.90177,1.90192,173000000.0
2008-01-30 11:35:00,1.90246,1.90306,1.90246,1.90301,231000000.0
2008-01-30 11:40:00,1.90282,1.90314,1.90212,1.90225,185000000.0
2008-01-30 11:45:00,1.90223,1.90223,1.90126,1.90177,169000000.0
2008-01-30 11:50:00,1.90197,1.90197,1.90067,1.901,188000000.0
2008-01-30 11:55:00,1.90093,1.90197,1.90081,1.90159,200000000.0
2008-01-30 12:00:00,1.90175,1.90197,1.90095,1.90107,150000000.0
2008-01-30 12:05:00,1.90129,1.90173,1.90101,1.90164,112000000.0
2008-01-30 12:10:00,1.90175,1.90341,1.9013,1.90341,149000000.0
2008-01-30 12:15:00,1.90372,1.90379,1.90304,1.90309,180000000.0
2008-01-30 12:20:00,1.90334,1.9038,1.90318,1.90318,178000000.0
2008-01-30 12:25:00,1.90326,1.90359,1.90083,1.90092,208000000.0
2008-01-30 12:30:00,1.90064,1.90311,1.9002,1.90294,188000000.0
2008-01-30 12:35:00,1.90286,1.90392,1.90286,1.90368,110000000.0
2008-01-30 12:40:00,1.9037,1.90381,1.90224,1.90224,82000000.0
2008-01-30 12:45:00,1.90223,1.90263,1.90138,1.90138,160000000.0
2008-01-30 12:50:00,1.90109,1.90128,1.90063,1.90087,129000000.0
2008-01-30 12:55:00,1.90098,1.90152,1.90054,1.90152,131000000.0
2008-01-30 13:00:00,1.9015,1.9015,1.90077,1.90077,91000000.0
2008-01-30 13:05:00,1.90069,1.90092,1.89946,1.90039,126000000.0
2008-01-30 13:10:00,1.90027,1.90027,1.89914,1.89939,104000000.0
2008-01-30 13:15:00,1.89946,1.89949,1.89916,1.89943,141000000.0
2008-01-30 13:20:00,1.90016,1.90016,1.89948,1.89955,165000000.0
2008-01-30 13:25:00,1.89943,1.9001,1.89916,1.89995,128000000.0
2008-01-30 13:30:00,1.89986,1.90064,1.8998,1.89983,118000000.0
2008-01-30 13:35:00,1.89959,1.89997,1.89933,1.89988,143000000.0
2008-01-30 13:40:00,1.89967,1.90022,1.89906,1.89968,145000000.0
2008-01-30 13:45:00,1.89949,1.89981,1.89924,1.89966,101000000.0
2008-01-30 13:50:00,1.89984,1.90031,1.89975,1.89998,144000000.0
2008-01-30 13:55:00,1.8999,1.90034,1.89968,1.89998,144000000.0
2008-01-30 14:00:00,1.89988,1.90011,1.89908,1.89926,124000000.0
2008-01-30 14:05:00,1.89933,1.89947,1.89886,1.89908,128000000.0
2008-01-30 14:10:00,1.89913,1.8992,1.8986,1.89894,104000000.0
2008-01-30 14:15:00,1.8995,1.90129,1.8994,1.9,86000000.0
2008-01-30 14:20:00,1.89998,1.90001,1.89885,1.899,84000000.0
2008-01-30 14:25:00,1.8991,1.89991,1.89895,1.89981,75000000.0
2008-01-30 14:30:00,1.89977,1.89985,1.89925,1.89972,67000000.0
2008-01-30 14:35:00,1.89995,1.90069,1.89966,1.9003,41000000.0
2008-01-30 14:40:00,1.9002,1.90074,1.89981,1.90074,43000000.0
2008-01-30 14:45:00,1.90138,1.9017,1.90051,1.90051,41000000.0
2008-01-30 14:50:00,1.90033,1.90079,1.89954,1.90079,39000000.0
2008-01-30 14:55:00,1.90074,1.90099,1.90034,1.9005,38000000.0
2008-01-30 15:00:00,1.90038,1.90196,1.90023,1.90153,37000000.0
2008-01-30 15:05:00,1.90102,1.90174,1.90079,1.90092,41000000.0
2008-01-30 15:10:00,1.90104,1.90117,1.90028,1.90053,47000000.0
2008-01-30 15:15:00,1.89932,1.89932,1.89587,1.89587,41000000.0
2008-01-30 15:20:00,1.89571,1.89658,1.8949,1.89572,42000000.0
2008-01-30 15:25:00,1.89558,1.89601,1.89507,1.89536,39000000.0
2008-01-30 15:30:00,1.89603,1.89838,1.89506,1.89772,45000000.0
2008-01-30 15:35:00,1.89783,1.898,1.89536,1.89652,39000000.0
2008-01-30 15:40:00,1.89665,1.89713,1.89538,1.89568,44000000.0
2008-01-30 15:45:00,1.89573,1.89591,1.89511,1.89591,40000000.0
2008-01-30 15:50:00,1.89611,1.89703,1.89553,1.89568,42000000.0
2008-01-30 15:55:00,1.89603,1.89714,1.8957,1.8968,43000000.0
2008-01-30 16:00:00,1.89645,1.89645,1.89505,1.89516,43000000.0
2008-01-30 16:05:00,1.89534,1.8955,1.89474,1.89505,44000000.0
2008-01-30 16:10:00,1.89532,1.89554,1.89459,1.89508,44000000.0
2008-01-30 16:15:00,1.89551,1.89587,1.89511,1.89587,47000000.0
2008-01-30 16:20:00,1.8958,1.89588,1.89425,1.89471,44000000.0
2008-01-30 16:25:00,1.89457,1.89503,1.89233,1.89233,43000000.0
2008-01-30 16:30:00,1.89222,1.89222,1.89037,1.89118,42000000.0
2008-01-30 16:35:00,1.89078,1.89122,1.89052,1.8909,38000000.0
2008-01-30 16:40:00,1.89099,1.89164,1.89043,1.8905,42000000.0
2008-01-30 16:45:00,1.89045,1.89091,1.89015,1.89078,47000000.0
2008-01-30 16:50:00,1.89044,1.89046,1.88978,1.88979,39000000.0
2008-01-30 16:55:00,1.88975,1.89006,1.88825,1.88825,44000000.0
2008-01-30 17:00:00,1.88858,1.89044,1.88849,1.8902,40000000.0
2008-01-30 17:05:00,1.8905,1.89074,1.88966,1.89063,44000000.0
2008-01-30 17:10:00,1.89055,1.89055,1.88968,1.88974,40000000.0
2008-01-30 17:15:00,1.8897,1.89029,1.88892,1.88895,40000000.0
2008-01-30 17:20:00,1.88889,1.88922,1.88792,1.88922,41000000.0
2008-01-30 17:25:00,1.88946,1.89103,1.88946,1.89095,38000000.0
2008-01-30 17:30:00,1.89126,1.89137,1.89041,1.8907,45000000.0
2008-01-30 17:35:00,1.89092,1.89259,1.8907,1.8924,36000000.0
2008-01-30 17:40:00,1.89258,1.8929,1.8917,1.89189,45000000.0
2008-01-30 17:45:00,1.89115,1.8927,1.89087,1.8927,37000000.0
2008-01-30 17:50:00,1.89236,1.89283,1.89136,1.89158,39000000.0
2008-01-30 17:55:00,1.89126,1.892,1.89117,1.892,44000000.0
2008-01-30 18:00:00,1.89231,1.89281,1.89072,1.89072,44000000.0
2008-01-30 18:05:00,1.89059,1.89136,1.89007,1.89134,44000000.0
2008-01-30 18:10:00,1.8911,1.89228,1.89068,1.89207,45000000.0
2008-01-30 18:15:00,1.89219,1.89228,1.89149,1.89151,46000000.0
2008-01-30 18:20:00,1.89159,1.89231,1.88937,1.89224,47000000.0
2008-01-30 18:25:00,1.89239,1.89363,1.89235,1.89236,36000000.0
2008-01-30 18:30:00,1.89231,1.8928,1.89146,1.89154,46000000.0
2008-01-30 18:35:00,1.89146,1.89146,1.89045,1.89131,38000000.0
2008-01-30 18:40:00,1.89128,1.89162,1.89072,1.89077,41000000.0
2008-01-30 18:45:00,1.89081,1.89169,1.89073,1.89093,44000000.0
2008-01-30 18:50:00,1.89099,1.89112,1.8905,1.89079,44000000.0
2008-01-30 18:55:00,1.89092,1.8914,1.89056,1.89093,41000000.0
2008-01-30 19:00:00,1.89116,1.89167,1.89072,1.89127,37000000.0
2008-01-30 19:05:00,1.89141,1.89153,1.89099,1.89117,40000000.0
2008-01-30 19:10:00,1.89093,1.89155,1.88983,1.89077,44000000.0
2008-01-30 19:15:00,1.89084,1.89162,1.89054,1.89125,47000000.0
2008-01-30 19:20:00,1.89135,1.89162,1.89093,1.89095,47000000.0
2008-01-30 19:25:00,1.89117,1.89182,1.89099,1.89153,41000000.0
2008-01-30 19:30:00,1.89135,1.8915,1.89072,1.89127,42000000.0
2008-01-30 19:35:00,1.8911,1.89114,1.89052,1.89082,38000000.0
2008-01-30 19:40:00,1.89077,1.89096,1.89023,1.89057,42000000.0
2008-01-30 19:45:00,1.89052,1.89103,1.89014,1.89091,40000000.0
2008-01-30 19:50:00,1.89084,1.89188,1.89058,1.89187,36000000.0
2008-01-30 19:55:00,1.8913,1.89177,1.89101,1.89101,41000000.0
2008-01-30 20:00:00,1.89124,1.89269,1.89089,1.89269,39000000.0
2008-01-30 20:05:00,1.89235,1.89373,1.89209,1.89342,45000000.0
2008-01-30 20:10:00,1.89351,1.89384,1.89312,1.89384,40000000.0
2008-01-30 20:15:00,1.89378,1.89384,1.89295,1.89325,42000000.0
2008-01-30 20:20:00,1.89362,1.89401,1.8931,1.89342,40000000.0
2008-01-30 20:25:00,1.89332,1.89384,1.89314,1.89374,43000000.0
2008-01-30 20:30:00,1.89383,1.89383,1.89259,1.89314,37000000.0
2008-01-30 20:35:00,1.89292,1.89371,1.89253,1.8932,46000000.0
2008-01-30 20:40:00,1.89351,1.89385,1.89323,1.89344,45000000.0
2008-01-30 20:45:00,1.89333,1.8934,1.89255,1.89288,39000000.0
2008-01-30 20:50:00,1.89325,1.89332,1.89232,1.89258,50000000.0
2008-01-30 20:55:00,1.89255,1.89364,1.89211,1.89364,38000000.0
2008-01-30 21:00:00,1.89319,1.89377,1.89269,1.89287,36000000.0
2008-01-30 21:05:00,1.89264,1.89321,1.89192,1.89192,43000000.0
2008-01-30 21:10:00,1.89186,1.89543,1.89159,1.89543,41000000.0
2008-01-30 21:15:00,1.8961,1.8961,1.88769,1.8885,42000000.0
2008-01-30 21:20:00,1.8882,1.89167,1.8839,1.8839,49000000.0
2008-01-30 21:25:00,1.88419,1.88625,1.88419,1.88569,36000000.0
2008-01-30 21:30:00,1.88527,1.88974,1.88527,1.88974,45000000.0
2008-01-30 21:35:00,1.88983,1.89024,1.88539,1.88563,44000000.0
2008-01-30 21:40:00,1.88638,1.88689,1.88443,1.88473,40000000.0
2008-01-30 21:45:00,1.88501,1.8864,1.88478,1.8864,42000000.0
2008-01-30 21:50:00,1.88637,1.88692,1.88443,1.88457,36000000.0
2008-01-30 21:55:00,1.88467,1.88486,1.88311,1.88354,37000000.0
2008-01-30 22:00:00,1.88365,1.88547,1.88365,1.88467,42000000.0
2008-01-30 22:05:00,1.88423,1.88484,1.88133,1.88159,42000000.0
2008-01-30 22:10:00,1.88128,1.88185,1.88058,1.88167,41000000.0
2008-01-30 22:15:00,1.88162,1.88376,1.88125,1.88327,37000000.0
2008-01-30 22:20:00,1.88403,1.88436,1.8816,1.88246,39000000.0
2008-01-30 22:25:00,1.88305,1.88451,1.88305,1.88439,43000000.0
2008-01-30 22:30:00,1.88329,1.88436,1.88294,1.88436,38000000.0
2008-01-30 22:35:00,1.8854,1.88718,1.8854,1.88585,38000000.0
2008-01-30 22:40:00,1.88544,1.88703,1.88528,1.88703,35000000.0
2008-01-30 22:45:00,1.88929,1.89351,1.88906,1.88906,41000000.0
2008-01-30 22:50:00,1.88889,1.88912,1.88836,1.88879,40000000.0
2008-01-30 22:55:00,1.88971,1.89265,1.88971,1.89107,35000000.0
2008-01-30 23:00:00,1.8912,1.89398,1.8912,1.89154,39000000.0
2008-01-30 23:05:00,1.89107,1.89107,1.88907,1.88991,43000000.0
2008-01-30 23:10:00,1.88996,1.89035,1.88965,1.89016,43000000.0
2008-01-30 23:15:00,1.89017,1.89086,1.88947,1.89053,42000000.0
2008-01-30 23:20:00,1.89017,1.89104,1.88995,1.89041,44000000.0
2008-01-30 23:25:00,1.89038,1.89126,1.89028,1.89119,43000000.0
2008-01-30 23:30:00,1.89121,1.89241,1.89019,1.89229,41000000.0
2008-01-30 23:35:00,1.89187,1.89213,1.89064,1.89129,43000000.0
2008-01-30 23:40:00,1.89162,1.89173,1.89106,1.89146,35000000.0
2008-01-30 23:45:00,1.89068,1.89197,1.88984,1.89177,40000000.0
2008-01-30 23:50:00,1.8921,1.89225,1.88909,1.89095,43000000.0
2008-01-30 23:55:00,1.89062,1.89418,1.89062,1.89356,41000000.0
2008-01-31 00:00:00,1.89351,1.89476,1.89316,1.8945,40000000.0
2008-01-31 00:05:00,1.89458,1.89646,1.89413,1.89479,45000000.0
2008-01-31 00:10:00,1.89495,1.89765,1.89495,1.89765,42000000.0
2008-01-31 00:15:00,1.89792,1.89907,1.89727,1.89904,43000000.0
2008-01-31 00:20:00,1.89892,1.89912,1.89694,1.89697,41000000.0
2008-01-31 00:25:00,1.89709,1.89728,1.89623,1.89636,39000000.0
2008-01-31 00:30:00,1.89618,1.89795,1.89611,1.89754,42000000.0
2008-01-31 00:35:00,1.89771,1.89837,1.89699,1.89837,42000000.0
2008-01-31 00:40:00,1.89839,1.90072,1.89839,1.89863,43000000.0
2008-01-31 00:45:00,1.89834,1.9004,1.89808,1.90039,46000000.0
2008-01-31 00:50:00,1.89993,1.90006,1.89859,1.89859,41000000.0
2008-01-31 00:55:00,1.89855,1.89864,1.89748,1.89748,37000000.0
2008-01-31 01:00:00,1.898,1.89838,1.897,1.89764,42000000.0
2008-01-31 01:05:00,1.89766,1.89922,1.89759,1.89909,37000000.0
2008-01-31 01:10:00,1.89955,1.90067,1.89955,1.89988,48000000.0
2008-01-31 01:15:00,1.89978,1.90249,1.89978,1.90236,38000000.0
2008-01-31 01:20:00,1.90232,1.90555,1.9018,1.90555,40000000.0
2008-01-31 01:25:00,1.90757,1.90767,1.90449,1.90536,40000000.0
2008-01-31 01:30:00,1.90539,1.90541,1.90292,1.90457,41000000.0
2008-01-31 01:35:00,1.9045,1.90499,1.90341,1.90406,42000000.0
2008-01-31 01:40:00,1.90418,1.9067,1.90384,1.90582,48000000.0
2008-01-31 01:45:00,1.90601,1.90729,1.90575,1.90642,37000000.0
2008-01-31 01:50:00,1.90667,1.91124,1.90667,1.90828,43000000.0
2008-01-31 01:55:00,1.90839,1.90839,1.906,1.90635,41000000.0
2008-01-31 02:00:00,1.90655,1.90666,1.90489,1.90523,59000000.0
2008-01-31 02:05:00,1.90506,1.90546,1.90381,1.90394,55000000.0
2008-01-31 02:10:00,1.90367,1.90388,1.90232,1.90296,43000000.0
2008-01-31 02:15:00,1.90308,1.90385,1.90214,1.90382,40000000.0
2008-01-31 02:20:00,1.90393,1.90407,1.90274,1.90345,48000000.0
2008-01-31 02:25:00,1.90368,1.90381,1.90222,1.90295,71000000.0
2008-01-31 02:30:00,1.90355,1.90408,1.9023,1.9023,57000000.0
2008-01-31 02:35:00,1.90293,1.90299,1.90123,1.90148,43000000.0
2008-01-31 02:40:00,1.9019,1.90249,1.90138,1.90209,46000000.0
2008-01-31 02:45:00,1.90212,1.90479,1.90212,1.90479,47000000.0
2008-01-31 02:50:00,1.90517,1.90646,1.9046,1.9046,43000000.0
2008-01-31 02:55:00,1.90379,1.90394,1.90284,1.90299,54000000.0
2008-01-31 03:00:00,1.90245,1.90245,1.90058,1.90156,43000000.0
2008-01-31 03:05:00,1.90121,1.90138,1.89993,1.90121,46000000.0
2008-01-31 03:10:00,1.90159,1.90159,1.89804,1.90008,51000000.0
2008-01-31 03:15:00,1.90024,1.90141,1.8986,1.89926,37000000.0
2008-01-31 03:20:00,1.89932,1.90017,1.89783,1.89982,38000000.0
2008-01-31 03:25:00,1.89995,1.90075,1.89985,1.90001,53000000.0
2008-01-31 03:30:00,1.89954,1.89975,1.89865,1.89874,46000000.0
2008-01-31 03:35:00,1.8987,1.8991,1.89835,1.8991,38000000.0
2008-01-31 03:40:00,1.90033,1.90137,1.90033,1.90065,42000000.0
2008-01-31 03:45:00,1.90084,1.90195,1.90024,1.90024,58000000.0
2008-01-31 03:50:00,1.90019,1.9014,1.90009,1.9014,43000000.0
2008-01-31 03:55:00,1.90113,1.90113,1.89994,1.90012,46000000.0
2008-01-31 04:00:00,1.90033,1.90056,1.89894,1.89947,72000000.0
2008-01-31 04:05:00,1.8995,1.90001,1.8989,1.89909,42000000.0
2008-01-31 04:10:00,1.89922,1.89957,1.89821,1.89874,43000000.0
2008-01-31 04:15:00,1.89877,1.89914,1.89816,1.89878,64000000.0
2008-01-31 04:20:00,1.89844,1.89867,1.89742,1.89742,48000000.0
2008-01-31 04:25:00,1.89745,1.89824,1.89736,1.89742,56000000.0
2008-01-31 04:30:00,1.89766,1.89822,1.89753,1.8981,56000000.0
2008-01-31 04:35:00,1.89801,1.89807,1.89686,1.89686,38000000.0
2008-01-31 04:40:00,1.89718,1.89723,1.89591,1.89612,46000000.0
2008-01-31 04:45:00,1.89647,1.89806,1.89647,1.89766,40000000.0
2008-01-31 04:50:00,1.89781,1.89871,1.89781,1.89838,49000000.0
2008-01-31 04:55:00,1.89847,1.89859,1.89776,1.89827,46000000.0
2008-01-31 05:00:00,1.89824,1.89913,1.89824,1.89862,40000000.0
2008-01-31 05:05:00,1.89889,1.8992,1.8985,1.89896,51000000.0
2008-01-31 05:10:00,1.89916,1.90093,1.89916,1.89996,60000000.0
2008-01-31 05:15:00,1.89958,1.90143,1.89958,1.90068,53000000.0
2008-01-31 05:20:00,1.90067,1.9014,1.89995,1.90003,88000000.0
2008-01-31 05:25:00,1.89996,1.90029,1.89966,1.90029,125000000.0
2008-01-31 05:30:00,1.90039,1.90068,1.89969,1.9,37000000.0
2008-01-31 05:35:00,1.89988,1.9001,1.89909,1.89936,54000000.0
2008-01-31 05:40:00,1.89935,1.90032,1.89935,1.89986,51000000.0
2008-01-31 05:45:00,1.89987,1.90121,1.89956,1.89969,57000000.0
2008-01-31 05:50:00,1.89991,1.90012,1.89768,1.89809,82000000.0
2008-01-31 05:55:00,1.89793,1.89883,1.89788,1.89804,86000000.0
2008-01-31 06:00:00,1.89797,1.89812,1.89754,1.89758,72000000.0
2008-01-31 06:05:00,1.89716,1.89791,1.89683,1.89732,45000000.0
2008-01-31 06:10:00,1.89733,1.89782,1.89682,1.89709,47000000.0
2008-01-31 06:15:00,1.89728,1.89754,1.89682,1.89732,61000000.0
2008-01-31 06:20:00,1.89728,1.8977,1.89722,1.8976,77000000.0
2008-01-31 06:25:00,1.89735,1.89904,1.89718,1.89894,41000000.0
2008-01-31 06:30:00,1.89899,1.89925,1.89878,1.89882,88000000.0
2008-01-31 06:35:00,1.89864,1.899,1.89783,1.89885,45000000.0
2008-01-31 06:40:00,1.89902,1.89911,1.89847,1.89873,42000000.0
2008-01-31 06:45:00,1.89878,1.89919,1.89712,1.89846,39000000.0
2008-01-31 06:50:00,1.89825,1.89897,1.8982,1.89858,46000000.0
2008-01-31 06:55:00,1.89836,1.89931,1.89785,1.89917,55000000.0
2008-01-31 07:00:00,1.89902,1.89973,1.89831,1.89965,56000000.0
2008-01-31 07:05:00,1.89959,1.89982,1.89855,1.89938,58000000.0
2008-01-31 07:10:00,1.89936,1.89977,1.89906,1.89938,61000000.0
2008-01-31 07:15:00,1.89941,1.90056,1.89897,1.89997,47000000.0
2008-01-31 07:20:00,1.89981,1.90116,1.89981,1.90104,60000000.0
2008-01-31 07:25:00,1.90139,1.90139,1.89986,1.90068,106000000.0
2008-01-31 07:30:00,1.90053,1.90069,1.89961,1.90011,76000000.0
2008-01-31 07:35:00,1.89992,1.90067,1.89992,1.9006,56000000.0
2008-01-31 07:40:00,1.90065,1.90139,1.90053,1.90127,82000000.0
2008-01-31 07:45:00,1.90086,1.90086,1.89955,1.9001,65000000.0
2008-01-31 07:50:00,1.90017,1.90088,1.89986,1.90023,97000000.0
2008-01-31 07:55:00,1.90011,1.90011,1.89871,1.89922,101000000.0
2008-01-31 08:00:00,1.89933,1.90086,1.8993,1.90077,106000000.0
2008-01-31 08:05:00,1.90095,1.90227,1.90084,1.90227,93000000.0
2008-01-31 08:10:00,1.90218,1.90276,1.90072,1.90273,118000000.0
2008-01-31 08:15:00,1.90226,1.90343,1.90161,1.90317,94000000.0
2008-01-31 08:20:00,1.90311,1.90361,1.90277,1.90328,91000000.0
2008-01-31 08:25:00,1.90312,1.90344,1.90224,1.90316,154000000.0
2008-01-31 08:30:00,1.90306,1.90349,1.90275,1.90347,216000000.0
2008-01-31 08:35:00,1.90314,1.90376,1.90204,1.9037,120000000.0
2008-01-31 08:40:00,1.90412,1.90412,1.90162,1.90164,123000000.0
2008-01-31 08:45:00,1.90153,1.90153,1.90056,1.90056,148000000.0
2008-01-31 08:50:00,1.90093,1.90114,1.89652,1.89679,232000000.0
2008-01-31 08:55:00,1.897,1.89885,1.897,1.89838,129000000.0
2008-01-31 09:00:00,1.8984,1.899,1.89652,1.89684,98000000.0
2008-01-31 09:05:00,1.89667,1.8983,1.89627,1.89714,129000000.0
2008-01-31 09:10:00,1.89732,1.89732,1.89603,1.89645,216000000.0
2008-01-31 09:15:00,1.89632,1.89643,1.89414,1.89518,232000000.0
2008-01-31 09:20:00,1.89538,1.89772,1.89531,1.89531,273000000.0
2008-01-31 09:25:00,1.8946,1.89613,1.89449,1.89613,194000000.0
2008-01-31 09:30:00,1.89624,1.89666,1.89557,1.896,151000000.0
2008-01-31 09:35:00,1.89625,1.89672,1.89576,1.89653,228000000.0
2008-01-31 09:40:00,1.89645,1.89661,1.89406,1.89435,226000000.0
2008-01-31 09:45:00,1.8951,1.89621,1.89447,1.89566,136000000.0
2008-01-31 09:50:00,1.89549,1.89549,1.89394,1.89415,196000000.0
2008-01-31 09:55:00,1.89427,1.89464,1.88998,1.89201,190000000.0
2008-01-31 10:00:00,1.89196,1.89196,1.89118,1.89156,196000000.0
2008-01-31 10:05:00,1.89183,1.89279,1.8918,1.89212,232000000.0
2008-01-31 10:10:00,1.89155,1.89305,1.89062,1.89298,303000000.0
2008-01-31 10:15:00,1.89292,1.89332,1.89175,1.89218,225000000.0
2008-01-31 10:20:00,1.89206,1.89344,1.89169,1.89315,233000000.0
2008-01-31 10:25:00,1.89286,1.89324,1.89219,1.89283,301000000.0
2008-01-31 10:30:00,1.89259,1.89259,1.89133,1.8921,157000000.0
2008-01-31 10:35:00,1.89213,1.89226,1.89101,1.89175,140000000.0
2008-01-31 10:40:00,1.89172,1.89236,1.89072,1.89236,139000000.0
2008-01-31 10:45:00,1.8923,1.89501,1.89224,1.89478,165000000.0
2008-01-31 10:50:00,1.89477,1.89483,1.89338,1.89405,206000000.0
2008-01-31 10:55:00,1.89405,1.89412,1.89273,1.89374,176000000.0
2008-01-31 11:00:00,1.89353,1.89608,1.8935,1.8959,178000000.0
2008-01-31 11:05:00,1.89595,1.89619,1.89464,1.89499,142000000.0
2008-01-31 11:10:00,1.89519,1.89556,1.89379,1.89416,236000000.0
2008-01-31 11:15:00,1.8947,1.89524,1.89305,1.89305,218000000.0
2008-01-31 11:20:00,1.89258,1.89485,1.89232,1.89455,229000000.0
2008-01-31 11:25:00,1.89464,1.89523,1.89392,1.89424,183000000.0
2008-01-31 11:30:00,1.89444,1.89451,1.89283,1.89299,173000000.0
2008-01-31 11:35:00,1.89289,1.89344,1.89255,1.89272,231000000.0
2008-01-31 11:40:00,1.89279,1.89347,1.89268,1.89287,185000000.0
2008-01-31 11:45:00,1.89276,1.89276,1.89209,1.89242,169000000.0
2008-01-31 11:50:00,1.8926,1.89296,1.89246,1.89281,188000000.0
2008-01-31 11:55:00,1.89279,1.89307,1.89175,1.89175,200000000.0
2008-01-31 12:00:00,1.89171,1.89253,1.8916,1.89204,150000000.0
2008-01-31 12:05:00,1.89214,1.8933,1.89213,1.89318,112000000.0
2008-01-31 12:10:00,1.89264,1.89344,1.89211,1.89211,149000000.0
2008-01-31 12:15:00,1.89195,1.89339,1.89195,1.89314,180000000.0
2008-01-31 12:20:00,1.89272,1.89372,1.89228,1.89262,178000000.0
2008-01-31 12:25:00,1.89228,1.89303,1.89017,1.89017,208000000.0
2008-01-31 12:30:00,1.89013,1.89264,1.89013,1.89192,188000000.0
2008-01-31 12:35:00,1.89183,1.89267,1.89164,1.89266,110000000.0
2008-01-31 12:40:00,1.89284,1.89292,1.89184,1.89211,82000000.0
2008-01-31 12:45:00,1.892,1.89237,1.89158,1.89169,160000000.0
2008-01-31 12:50:00,1.89173,1.8918,1.89118,1.89144,129000000.0
2008-01-31 12:55:00,1.89162,1.89312,1.89153,1.89307,131000000.0
2008-01-31 13:00:00,1.89302,1.89409,1.89255,1.89354,91000000.0
2008-01-31 13:05:00,1.89344,1.89435,1.89337,1.89402,126000000.0
2008-01-31 13:10:00,1.89376,1.89462,1.8937,1.89378,104000000.0
2008-01-31 13:15:00,1.89408,1.89515,1.89403,1.89515,141000000.0
2008-01-31 13:20:00,1.89564,1.89583,1.89464,1.89465,165000000.0
2008-01-31 13:25:00,1.89454,1.89495,1.89439,1.89459,128000000.0
2008-01-31 13:30:00,1.8946,1.89527,1.8939,1.89524,118000000.0
2008-01-31 13:35:00,1.89516,1.89516,1.89438,1.89438,143000000.0
2008-01-31 13:40:00,1.89433,1.89758,1.89433,1.89566,145000000.0
2008-01-31 13:45:00,1.89543,1.8964,1.89543,1.8963,101000000.0
2008-01-31 13:50:00,1.8965,1.89658,1.89556,1.89601,144000000.0
2008-01-31 13:55:00,1.89619,1.8982,1.89619,1.89759,144000000.0
2008-01-31 14:00:00,1.89792,1.89794,1.89761,1.89785,124000000.0
2008-01-31 14:05:00,1.89782,1.89797,1.89711,1.8972,128000000.0
2008-01-31 14:10:00,1.89706,1.89706,1.89651,1.8968,104000000.0
2008-01-31 14:15:00,1.89709,1.89784,1.8967,1.89784,86000000.0
2008-01-31 14:20:00,1.89787,1.89987,1.89776,1.89948,84000000.0
2008-01-31 14:25:00,1.89957,1.89966,1.89851,1.89853,75000000.0
2008-01-31 14:30:00,1.89876,1.89881,1.89755,1.89756,67000000.0
2008-01-31 14:35:00,1.89768,1.89826,1.89728,1.89748,41000000.0
2008-01-31 14:40:00,1.89754,1.89799,1.89695,1.89721,43000000.0
2008-01-31 14:45:00,1.89734,1.89778,1.89716,1.89734,41000000.0
2008-01-31 14:50:00,1.89744,1.89799,1.89705,1.89746,39000000.0
2008-01-31 14:55:00,1.89732,1.89764,1.89707,1.89711,38000000.0
2008-01-31 15:00:00,1.89712,1.89792,1.89701,1.89775,37000000.0
2008-01-31 15:05:00,1.89753,1.89753,1.89608,1.89608,41000000.0
2008-01-31 15:10:00,1.89599,1.89643,1.8949,1.8952,47000000.0
2008-01-31 15:15:00,1.89524,1.89524,1.8942,1.89516,41000000.0
2008-01-31 15:20:00,1.89506,1.89557,1.89415,1.89415,42000000.0
2008-01-31 15:25:00,1.89444,1.89512,1.89444,1.89485,39000000.0
2008-01-31 15:30:00,1.89567,1.90012,1.89564,1.90012,45000000.0
2008-01-31 15:35:00,1.90131,1.90204,1.89839,1.90172,39000000.0
2008-01-31 15:40:00,1.90192,1.90192,1.89936,1.89936,44000000.0
2008-01-31 15:45:00,1.89973,1.90065,1.89955,1.90018,40000000.0
2008-01-31 15:50:00,1.90032,1.90103,1.90013,1.9005,42000000.0
2008-01-31 15:55:00,1.90041,1.90194,1.9003,1.90149,43000000.0
2008-01-31 16:00:00,1.90127,1.90319,1.90111,1.90228,43000000.0
2008-01-31 16:05:00,1.90164,1.90164,1.89854,1.89887,44000000.0
2008-01-31 16:10:00,1.89896,1.89896,1.89816,1.89842,44000000.0
2008-01-31 16:15:00,1.89821,1.89821,1.89652,1.89732,47000000.0
2008-01-31 16:20:00,1.8974,1.89846,1.89696,1.89797,44000000.0
2008-01-31 16:25:00,1.89785,1.89871,1.89708,1.89708,43000000.0
2008-01-31 16:30:00,1.89754,1.8976,1.896,1.896,42000000.0
2008-01-31 16:35:00,1.89531,1.8968,1.89484,1.89663,38000000.0
2008-01-31 16:40:00,1.89659,1.89676,1.89382,1.89392,42000000.0
2008-01-31 16:45:00,1.89379,1.8961,1.89379,1.89506,47000000.0
2008-01-31 16:50:00,1.89511,1.89511,1.89121,1.89195,39000000.0
2008-01-31 16:55:00,1.89236,1.89236,1.88917,1.88917,44000000.0
2008-01-31 17:00:00,1.88888,1.89126,1.88888,1.89052,40000000.0
2008-01-31 17:05:00,1.89029,1.89081,1.88938,1.89003,44000000.0
2008-01-31 17:10:00,1.89024,1.89064,1.88801,1.88812,40000000.0
2008-01-31 17:15:00,1.88799,1.89008,1.88799,1.89008,40000000.0
2008-01-31 17:20:00,1.8906,1.89092,1.89013,1.89027,41000000.0
2008-01-31 17:25:00,1.89012,1.89014,1.88828,1.88828,38000000.0
2008-01-31 17:30:00,1.88827,1.88896,1.88792,1.88893,45000000.0
2008-01-31 17:35:00,1.88851,1.8894,1.8884,1.88852,36000000.0
2008-01-31 17:40:00,1.88853,1.88881,1.88798,1.88801,45000000.0
2008-01-31 17:45:00,1.88815,1.88906,1.88779,1.88906,37000000.0
2008-01-31 17:50:00,1.8894,1.88951,1.88701,1.88814,39000000.0
2008-01-31 17:55:00,1.88811,1.88865,1.88749,1.88852,44000000.0
2008-01-31 18:00:00,1.88921,1.88946,1.88555,1.88555,44000000.0
2008-01-31 18:05:00,1.88574,1.88753,1.88574,1.88693,44000000.0
2008-01-31 18:10:00,1.88682,1.88742,1.88661,1.88692,45000000.0
2008-01-31 18:15:00,1.88682,1.88767,1.88664,1.88664,46000000.0
2008-01-31 18:20:00,1.88648,1.88648,1.88305,1.88426,47000000.0
2008-01-31 18:25:00,1.88429,1.886,1.88331,1.88528,36000000.0
2008-01-31 18:30:00,1.88519,1.88529,1.88376,1.88376,46000000.0
2008-01-31 18:35:00,1.88376,1.88497,1.88376,1.88442,38000000.0
2008-01-31 18:40:00,1.88459,1.88463,1.88109,1.88109,41000000.0
2008-01-31 18:45:00,1.88103,1.88178,1.88016,1.8808,44000000.0
2008-01-31 18:50:00,1.88125,1.88156,1.88064,1.88077,44000000.0
2008-01-31 18:55:00,1.88053,1.88215,1.88053,1.88205,41000000.0
2008-01-31 19:00:00,1.88143,1.88239,1.88134,1.88201,37000000.0
2008-01-31 19:05:00,1.88227,1.88308,1.88117,1.8828,40000000.0
2008-01-31 19:10:00,1.88325,1.88699,1.88325,1.88431,44000000.0
2008-01-31 19:15:00,1.88446,1.88614,1.88446,1.88591,47000000.0
2008-01-31 19:20:00,1.88579,1.88644,1.88512,1.88544,47000000.0
2008-01-31 19:25:00,1.88544,1.88602,1.88514,1.88583,41000000.0
2008-01-31 19:30:00,1.88545,1.88575,1.88197,1.88197,42000000.0
2008-01-31 19:35:00,1.88226,1.88526,1.88215,1.88507,38000000.0
2008-01-31 19:40:00,1.885,1.88518,1.88343,1.88472,42000000.0
2008-01-31 19:45:00,1.88464,1.88484,1.88278,1.88278,40000000.0
2008-01-31 19:50:00,1.8827,1.88424,1.8827,1.88327,36000000.0
2008-01-31 19:55:00,1.88342,1.8838,1.88265,1.88276,41000000.0
2008-01-31 20:00:00,1.88244,1.88406,1.88239,1.88367,39000000.0
2008-01-31 20:05:00,1.88343,1.88358,1.88287,1.88311,45000000.0
2008-01-31 20:10:00,1.88315,1.88328,1.88243,1.88328,40000000.0
2008-01-31 20:15:00,1.88325,1.8834,1.88285,1.8832,42000000.0
2008-01-31 20:20:00,1.88321,1.88459,1.88259,1.88459,40000000.0
2008-01-31 20:25:00,1.88501,1.8852,1.8846,1.8846,43000000.0
2008-01-31 20:30:00,1.8847,1.88561,1.88441,1.88492,37000000.0
2008-01-31 20:35:00,1.88497,1.88501,1.88346,1.88367,46000000.0
2008-01-31 20:40:00,1.88375,1.88403,1.88308,1.88336,45000000.0
2008-01-31 20:45:00,1.88347,1.88411,1.88317,1.884,39000000.0
2008-01-31 20:50:00,1.88397,1.88397,1.88262,1.88351,50000000.0
2008-01-31 20:55:00,1.8836,1.88385,1.88328,1.88369,38000000.0
2008-01-31 21:00:00,1.8834,1.88364,1.88253,1.883,36000000.0
2008-01-31 21:05:00,1.88291,1.88364,1.88287,1.88307,43000000.0
2008-01-31 21:10:00,1.88303,1.88461,1.88301,1.88446,41000000.0
2008-01-31 21:15:00,1.88412,1.88472,1.88406,1.88456,42000000.0
2008-01-31 21:20:00,1.88435,1.88444,1.88357,1.88413,49000000.0
2008-01-31 21:25:00,1.88407,1.88442,1.88384,1.8843,36000000.0
2008-01-31 21:30:00,1.88436,1.88436,1.88297,1.88413,45000000.0
2008-01-31 21:35:00,1.88374,1.88473,1.88356,1.8845,44000000.0
2008-01-31 21:40:00,1.88487,1.88609,1.88472,1.88542,40000000.0
2008-01-31 21:45:00,1.88506,1.88598,1.88489,1.88598,42000000.0
2008-01-31 21:50:00,1.88589,1.88589,1.88504,1.88516,36000000.0
2008-01-31 21:55:00,1.88515,1.88586,1.88464,1.88473,37000000.0
2008-01-31 22:00:00,1.88535,1.88535,1.88362,1.88398,42000000.0
2008-01-31 22:05:00,1.88388,1.88451,1.88378,1.88451,42000000.0
2008-01-31 22:10:00,1.884,1.88428,1.88365,1.88428,41000000.0
2008-01-31 22:15:00,1.88448,1.88458,1.88382,1.8843,37000000.0
2008-01-31 22:20:00,1.88448,1.88454,1.88371,1.88404,39000000.0
2008-01-31 22:25:00,1.88384,1.88424,1.88319,1.88337,43000000.0
2008-01-31 22:30:00,1.88349,1.88349,1.88231,1.88231,38000000.0
2008-01-31 22:35:00,1.88263,1.88316,1.88223,1.88241,38000000.0
2008-01-31 22:40:00,1.88243,1.88273,1.88193,1.88249,35000000.0
2008-01-31 22:45:00,1.88235,1.88308,1.88206,1.88284,41000000.0
2008-01-31 22:50:00,1.88255,1.8847,1.88243,1.88411,40000000.0
2008-01-31 22:55:00,1.88388,1.88391,1.88159,1.88245,35000000.0
2008-01-31 23:00:00,1.88341,1.88465,1.88341,1.88417,39000000.0
2008-01-31 23:05:00,1.88391,1.88391,1.88258,1.88318,43000000.0
2008-01-31 23:10:00,1.88331,1.88486,1.88315,1.88459,43000000.0
2008-01-31 23:15:00,1.88444,1.8858,1.88415,1.8852,42000000.0
2008-01-31 23:20:00,1.88515,1.8858,1.8845,1.88506,44000000.0
2008-01-31 23:25:00,1.88525,1.88547,1.88301,1.88301,43000000.0
2008-01-31 23:30:00,1.88324,1.88375,1.8831,1.88319,41000000.0
2008-01-31 23:35:00,1.8832,1.88358,1.8829,1.88306,43000000.0
2008-01-31 23:40:00,1.88382,1.88459,1.8834,1.88398,32000000.0
2008-01-31 23:45:00,1.884,1.88443,1.88366,1.88389,40000000.0
2008-01-31 23:50:00,1.88383,1.88554,1.88337,1.88554,43000000.0
2008-01-31 23:55:00,1.88553,1.88581,1.88507,1.88572,41000000.0
2008-02-01 00:00:00,1.88535,1.88628,1.88513,1.88558,40000000.0
2008-02-01 00:05:00,1.88556,1.88567,1.88467,1.88497,45000000.0
2008-02-01 00:10:00,1.88512,1.8855,1.88491,1.88547,42000000.0
2008-02-01 00:15:00,1.88534,1.88666,1.88512,1.88664,43000000.0
2008-02-01 00:20:00,1.88659,1.88696,1.88579,1.88592,41000000.0
2008-02-01 00:25:00,1.88605,1.8864,1.88588,1.88637,39000000.0
2008-02-01 00:30:00,1.88621,1.88636,1.88596,1.88631,42000000.0
2008-02-01 00:35:00,1.88631,1.88638,1.88536,1.88578,42000000.0
2008-02-01 00:40:00,1.88571,1.88633,1.88528,1.88621,43000000.0
2008-02-01 00:45:00,1.88624,1.88628,1.88586,1.88616,46000000.0
2008-02-01 00:50:00,1.88635,1.88638,1.88572,1.88601,41000000.0
2008-02-01 00:55:00,1.88633,1.88669,1.88599,1.88639,37000000.0
2008-02-01 01:00:00,1.88655,1.88721,1.88637,1.88716,42000000.0
2008-02-01 01:05:00,1.88699,1.88699,1.88627,1.88646,37000000.0
2008-02-01 01:10:00,1.88656,1.88683,1.88633,1.88638,48000000.0
2008-02-01 01:15:00,1.88651,1.88664,1.88598,1.88657,38000000.0
2008-02-01 01:20:00,1.88629,1.8864,1.88501,1.88501,38000000.0
2008-02-01 01:25:00,1.88477,1.88601,1.88346,1.88346,40000000.0
2008-02-01 01:30:00,1.88328,1.88492,1.88328,1.88478,41000000.0
2008-02-01 01:35:00,1.8848,1.88566,1.88439,1.885,42000000.0
2008-02-01 01:40:00,1.88498,1.88541,1.88452,1.88452,48000000.0
2008-02-01 01:45:00,1.8843,1.88615,1.88391,1.88602,37000000.0
2008-02-01 01:50:00,1.88615,1.88714,1.88538,1.88694,43000000.0
2008-02-01 01:55:00,1.88723,1.88781,1.88581,1.88753,43000000.0
2008-02-01 02:00:00,1.88811,1.88864,1.88806,1.88814,59000000.0
2008-02-01 02:05:00,1.88835,1.88907,1.88757,1.8884,55000000.0
2008-02-01 02:10:00,1.88827,1.88841,1.88773,1.88841,43000000.0
2008-02-01 02:15:00,1.88854,1.88906,1.88843,1.88869,40000000.0
2008-02-01 02:20:00,1.88855,1.88859,1.88745,1.88751,48000000.0
2008-02-01 02:25:00,1.88713,1.88779,1.88669,1.88738,71000000.0
2008-02-01 02:30:00,1.88736,1.88754,1.88686,1.8869,57000000.0
2008-02-01 02:35:00,1.88678,1.88854,1.88669,1.8879,41000000.0
2008-02-01 02:40:00,1.88818,1.88826,1.88766,1.88796,46000000.0
2008-02-01 02:45:00,1.888,1.88846,1.88773,1.88846,47000000.0
2008-02-01 02:50:00,1.88885,1.88902,1.88843,1.88848,43000000.0
2008-02-01 02:55:00,1.88806,1.88858,1.88787,1.88816,54000000.0
2008-02-01 03:00:00,1.88819,1.88901,1.88819,1.88853,43000000.0
2008-02-01 03:05:00,1.88843,1.88925,1.88813,1.88921,46000000.0
2008-02-01 03:10:00,1.8889,1.8889,1.88795,1.88807,51000000.0
2008-02-01 03:15:00,1.88801,1.88808,1.88743,1.8879,39000000.0
2008-02-01 03:20:00,1.88801,1.88864,1.88642,1.88852,38000000.0
2008-02-01 03:25:00,1.88868,1.88874,1.88807,1.88829,53000000.0
2008-02-01 03:30:00,1.88809,1.88814,1.88751,1.88775,46000000.0
2008-02-01 03:35:00,1.88773,1.88804,1.8872,1.88776,37000000.0
2008-02-01 03:40:00,1.8878,1.88793,1.88733,1.88749,42000000.0
2008-02-01 03:45:00,1.88766,1.88777,1.88728,1.88755,58000000.0
2008-02-01 03:50:00,1.88783,1.88795,1.88635,1.88702,43000000.0
2008-02-01 03:55:00,1.88662,1.88713,1.88583,1.88598,42000000.0
2008-02-01 04:00:00,1.88599,1.8862,1.88503,1.88517,72000000.0
2008-02-01 04:05:00,1.88511,1.88591,1.88509,1.88543,42000000.0
2008-02-01 04:10:00,1.88534,1.88563,1.88506,1.88543,43000000.0
2008-02-01 04:15:00,1.88537,1.88559,1.88495,1.88516,64000000.0
2008-02-01 04:20:00,1.88532,1.8857,1.88483,1.8857,48000000.0
2008-02-01 04:25:00,1.88543,1.88692,1.88525,1.88659,56000000.0
2008-02-01 04:30:00,1.8865,1.8865,1.88553,1.8861,56000000.0
2008-02-01 04:35:00,1.88602,1.88606,1.8855,1.88563,38000000.0
2008-02-01 04:40:00,1.88579,1.88582,1.88537,1.88539,46000000.0
2008-02-01 04:45:00,1.88539,1.88675,1.88526,1.88623,40000000.0
2008-02-01 04:50:00,1.88612,1.88638,1.88531,1.88536,49000000.0
2008-02-01 04:55:00,1.88534,1.88568,1.88503,1.88532,46000000.0
2008-02-01 05:00:00,1.88518,1.88544,1.88475,1.88528,40000000.0
2008-02-01 05:05:00,1.88532,1.88561,1.88497,1.88517,51000000.0
2008-02-01 05:10:00,1.88506,1.88506,1.88291,1.88317,60000000.0
2008-02-01 05:15:00,1.88319,1.88346,1.88258,1.88303,53000000.0
2008-02-01 05:20:00,1.88309,1.88428,1.88271,1.88355,88000000.0
2008-02-01 05:25:00,1.88358,1.88399,1.88309,1.88326,125000000.0
2008-02-01 05:30:00,1.88341,1.88511,1.88338,1.88511,37000000.0
2008-02-01 05:35:00,1.88515,1.88531,1.88434,1.88501,54000000.0
2008-02-01 05:40:00,1.88509,1.88519,1.88434,1.88449,51000000.0
2008-02-01 05:45:00,1.88412,1.8846,1.88339,1.8844,57000000.0
2008-02-01 05:50:00,1.88434,1.88465,1.88426,1.88455,82000000.0
2008-02-01 05:55:00,1.88448,1.88523,1.88448,1.88508,86000000.0
2008-02-01 06:00:00,1.88496,1.88691,1.88463,1.88691,72000000.0
2008-02-01 06:05:00,1.88695,1.88741,1.88653,1.88719,45000000.0
2008-02-01 06:10:00,1.88709,1.88709,1.886,1.88627,47000000.0
2008-02-01 06:15:00,1.88665,1.88749,1.88642,1.88696,61000000.0
2008-02-01 06:20:00,1.88709,1.8874,1.88668,1.88697,77000000.0
2008-02-01 06:25:00,1.88706,1.88744,1.88685,1.88731,41000000.0
2008-02-01 06:30:00,1.88751,1.88844,1.88743,1.88844,88000000.0
2008-02-01 06:35:00,1.88813,1.88852,1.88795,1.88795,45000000.0
2008-02-01 06:40:00,1.88806,1.8884,1.88769,1.88835,42000000.0
2008-02-01 06:45:00,1.88761,1.88818,1.88587,1.88773,39000000.0
2008-02-01 06:50:00,1.8877,1.88841,1.88732,1.88841,46000000.0
2008-02-01 06:55:00,1.88832,1.88848,1.88754,1.88814,55000000.0
2008-02-01 07:00:00,1.88828,1.88831,1.88746,1.88757,56000000.0
2008-02-01 07:05:00,1.88745,1.88777,1.88715,1.88776,58000000.0
2008-02-01 07:10:00,1.88752,1.88757,1.88704,1.88736,61000000.0
2008-02-01 07:15:00,1.88748,1.88758,1.88688,1.88718,47000000.0
2008-02-01 07:20:00,1.88689,1.88739,1.88689,1.8869,60000000.0
2008-02-01 07:25:00,1.88669,1.88669,1.88569,1.88667,106000000.0
2008-02-01 07:30:00,1.88671,1.88697,1.88632,1.88632,76000000.0
2008-02-01 07:35:00,1.8863,1.88647,1.88548,1.88557,56000000.0
2008-02-01 07:40:00,1.88554,1.88569,1.88492,1.88528,82000000.0
2008-02-01 07:45:00,1.88529,1.88567,1.88503,1.88551,65000000.0
2008-02-01 07:50:00,1.88555,1.88557,1.88438,1.88439,97000000.0
2008-02-01 07:55:00,1.88433,1.88629,1.88433,1.88615,101000000.0
2008-02-01 08:00:00,1.88631,1.88684,1.88522,1.88555,106000000.0
2008-02-01 08:05:00,1.88548,1.88583,1.88461,1.8847,93000000.0
2008-02-01 08:10:00,1.88465,1.88466,1.884,1.8841,118000000.0
2008-02-01 08:15:00,1.88407,1.8844,1.88318,1.88318,94000000.0
2008-02-01 08:20:00,1.88373,1.88469,1.8833,1.88397,91000000.0
2008-02-01 08:25:00,1.88498,1.88543,1.88472,1.88507,154000000.0
2008-02-01 08:30:00,1.88496,1.88511,1.88324,1.88324,216000000.0
2008-02-01 08:35:00,1.88321,1.88373,1.8826,1.88308,120000000.0
2008-02-01 08:40:00,1.88274,1.88326,1.88245,1.8831,123000000.0
2008-02-01 08:45:00,1.88275,1.88345,1.88237,1.88241,148000000.0
2008-02-01 08:50:00,1.88279,1.88295,1.88237,1.88237,232000000.0
2008-02-01 08:55:00,1.88234,1.88251,1.88111,1.88146,129000000.0
2008-02-01 09:00:00,1.88144,1.88223,1.88144,1.88177,98000000.0
2008-02-01 09:05:00,1.88197,1.8823,1.88168,1.88226,129000000.0
2008-02-01 09:10:00,1.88258,1.88258,1.88166,1.88187,216000000.0
2008-02-01 09:15:00,1.88185,1.88385,1.88182,1.88385,232000000.0
2008-02-01 09:20:00,1.88385,1.88422,1.88346,1.8835,273000000.0
2008-02-01 09:25:00,1.88345,1.88462,1.88316,1.88443,194000000.0
2008-02-01 09:30:00,1.88482,1.88498,1.88354,1.88354,151000000.0
2008-02-01 09:35:00,1.88316,1.88453,1.88272,1.8844,228000000.0
2008-02-01 09:40:00,1.88445,1.88573,1.88445,1.88569,226000000.0
2008-02-01 09:45:00,1.88585,1.88629,1.88522,1.88575,136000000.0
2008-02-01 09:50:00,1.88593,1.88721,1.88588,1.88683,196000000.0
2008-02-01 09:55:00,1.88671,1.88674,1.88439,1.88439,190000000.0
2008-02-01 10:00:00,1.8851,1.88562,1.88467,1.88467,196000000.0
2008-02-01 10:05:00,1.88458,1.88484,1.88359,1.88458,232000000.0
2008-02-01 10:10:00,1.88461,1.88495,1.88379,1.88387,303000000.0
2008-02-01 10:15:00,1.88383,1.88383,1.88084,1.8809,225000000.0
2008-02-01 10:20:00,1.88109,1.88188,1.88076,1.88081,233000000.0
2008-02-01 10:25:00,1.88027,1.88077,1.87951,1.88056,301000000.0
2008-02-01 10:30:00,1.88033,1.88059,1.87967,1.88039,157000000.0
2008-02-01 10:35:00,1.88009,1.88142,1.8796,1.88127,140000000.0
2008-02-01 10:40:00,1.88074,1.88074,1.87947,1.8796,139000000.0
2008-02-01 10:45:00,1.87969,1.88035,1.87928,1.88035,165000000.0
2008-02-01 10:50:00,1.88048,1.88116,1.8804,1.88065,206000000.0
2008-02-01 10:55:00,1.88077,1.88118,1.88051,1.88051,176000000.0
2008-02-01 11:00:00,1.88021,1.88029,1.87892,1.87935,178000000.0
2008-02-01 11:05:00,1.87945,1.88047,1.87945,1.8796,142000000.0
2008-02-01 11:10:00,1.87973,1.87973,1.87855,1.87875,236000000.0
2008-02-01 11:15:00,1.87909,1.87977,1.87847,1.87847,218000000.0
2008-02-01 11:20:00,1.87805,1.87849,1.87758,1.87833,229000000.0
2008-02-01 11:25:00,1.8782,1.87826,1.87766,1.87779,183000000.0
2008-02-01 11:30:00,1.87768,1.87768,1.87653,1.87692,173000000.0
2008-02-01 11:35:00,1.8771,1.878,1.8771,1.8773,231000000.0
2008-02-01 11:40:00,1.87766,1.87907,1.87759,1.8786,185000000.0
2008-02-01 11:45:00,1.87877,1.88091,1.87877,1.88091,169000000.0
2008-02-01 11:50:00,1.88081,1.8811,1.8804,1.88058,188000000.0
2008-02-01 11:55:00,1.88064,1.88143,1.88012,1.88084,200000000.0
2008-02-01 12:00:00,1.88079,1.88079,1.87919,1.87922,150000000.0
2008-02-01 12:05:00,1.87862,1.87867,1.87825,1.87865,112000000.0
2008-02-01 12:10:00,1.87903,1.87934,1.87871,1.87903,149000000.0
2008-02-01 12:15:00,1.87942,1.87993,1.87904,1.87936,180000000.0
2008-02-01 12:20:00,1.87965,1.88001,1.87929,1.87946,178000000.0
2008-02-01 12:25:00,1.87945,1.88057,1.87789,1.87789,208000000.0
2008-02-01 12:30:00,1.87759,1.87943,1.87759,1.87884,188000000.0
2008-02-01 12:35:00,1.87902,1.8794,1.87895,1.87897,110000000.0
2008-02-01 12:40:00,1.8792,1.87969,1.87908,1.87932,82000000.0
2008-02-01 12:45:00,1.87947,1.87962,1.87927,1.87945,160000000.0
2008-02-01 12:50:00,1.87987,1.87987,1.87869,1.87874,129000000.0
2008-02-01 12:55:00,1.87871,1.87895,1.87831,1.87887,131000000.0
2008-02-01 13:00:00,1.87871,1.87914,1.87805,1.87914,91000000.0
2008-02-01 13:05:00,1.87908,1.8802,1.87891,1.88018,126000000.0
2008-02-01 13:10:00,1.88036,1.88082,1.88001,1.88065,104000000.0
2008-02-01 13:15:00,1.88057,1.88164,1.88046,1.88098,141000000.0
2008-02-01 13:20:00,1.88103,1.88117,1.8798,1.8798,165000000.0
2008-02-01 13:25:00,1.87957,1.87957,1.87829,1.87927,128000000.0
2008-02-01 13:30:00,1.87951,1.87961,1.87809,1.87827,118000000.0
2008-02-01 13:35:00,1.87802,1.87818,1.87723,1.87723,143000000.0
2008-02-01 13:40:00,1.87727,1.87903,1.87719,1.87881,145000000.0
2008-02-01 13:45:00,1.87886,1.87935,1.87857,1.87875,101000000.0
2008-02-01 13:50:00,1.87888,1.8809,1.87888,1.8809,144000000.0
2008-02-01 13:55:00,1.881,1.88116,1.87984,1.88051,144000000.0
2008-02-01 14:00:00,1.88023,1.88051,1.87957,1.88007,124000000.0
2008-02-01 14:05:00,1.88006,1.8807,1.87991,1.88059,128000000.0
2008-02-01 14:10:00,1.88045,1.88114,1.8798,1.88085,104000000.0
2008-02-01 14:15:00,1.88042,1.88042,1.87943,1.8802,86000000.0
2008-02-01 14:20:00,1.88043,1.88094,1.88007,1.88077,84000000.0
2008-02-01 14:25:00,1.88123,1.88123,1.88019,1.88049,75000000.0
2008-02-01 14:30:00,1.88036,1.88088,1.8795,1.87974,67000000.0
2008-02-01 14:35:00,1.8797,1.88106,1.87877,1.88025,41000000.0
2008-02-01 14:40:00,1.88006,1.8819,1.88006,1.8812,43000000.0
2008-02-01 14:45:00,1.88077,1.88077,1.87955,1.87955,41000000.0
2008-02-01 14:50:00,1.87989,1.88018,1.87955,1.87979,39000000.0
2008-02-01 14:55:00,1.87982,1.87982,1.87726,1.87805,38000000.0
2008-02-01 15:00:00,1.87808,1.87944,1.87794,1.87944,37000000.0
2008-02-01 15:05:00,1.87938,1.88214,1.87938,1.88153,41000000.0
2008-02-01 15:10:00,1.8827,1.88311,1.87842,1.87842,47000000.0
2008-02-01 15:15:00,1.87857,1.88146,1.87848,1.88144,41000000.0
2008-02-01 15:20:00,1.88128,1.88163,1.87945,1.88152,42000000.0
2008-02-01 15:25:00,1.88156,1.88212,1.87908,1.8793,39000000.0
2008-02-01 15:30:00,1.88535,1.88934,1.88226,1.88756,45000000.0
2008-02-01 15:35:00,1.88792,1.88925,1.88068,1.88312,39000000.0
2008-02-01 15:40:00,1.88285,1.88523,1.88104,1.88518,44000000.0
2008-02-01 15:45:00,1.88535,1.88816,1.88535,1.887,40000000.0
2008-02-01 15:50:00,1.88685,1.88685,1.88341,1.88343,42000000.0
2008-02-01 15:55:00,1.88384,1.88571,1.88384,1.88541,43000000.0
2008-02-01 16:00:00,1.88544,1.88763,1.88473,1.88763,43000000.0
2008-02-01 16:05:00,1.8878,1.8878,1.88399,1.88542,44000000.0
2008-02-01 16:10:00,1.88528,1.88688,1.885,1.88617,44000000.0
2008-02-01 16:15:00,1.88612,1.88664,1.88486,1.8853,47000000.0
2008-02-01 16:20:00,1.88472,1.88505,1.88165,1.88178,44000000.0
2008-02-01 16:25:00,1.88214,1.88473,1.88201,1.88473,43000000.0
2008-02-01 16:30:00,1.88437,1.88474,1.88109,1.88192,42000000.0
2008-02-01 16:35:00,1.88216,1.88239,1.88011,1.88217,38000000.0
2008-02-01 16:40:00,1.88203,1.88203,1.88046,1.8809,42000000.0
2008-02-01 16:45:00,1.88043,1.88043,1.87814,1.8784,47000000.0
2008-02-01 16:50:00,1.87892,1.87892,1.87805,1.87883,39000000.0
2008-02-01 16:55:00,1.87811,1.87811,1.87441,1.87509,44000000.0
2008-02-01 17:00:00,1.87381,1.87381,1.86904,1.87112,40000000.0
2008-02-01 17:05:00,1.87113,1.87195,1.87035,1.87035,44000000.0
2008-02-01 17:10:00,1.87085,1.87241,1.87051,1.87177,40000000.0
2008-02-01 17:15:00,1.87216,1.87468,1.87125,1.87464,40000000.0
2008-02-01 17:20:00,1.87507,1.87562,1.87321,1.87504,41000000.0
2008-02-01 17:25:00,1.87527,1.8755,1.87416,1.87538,38000000.0
2008-02-01 17:30:00,1.87485,1.87567,1.87408,1.87535,45000000.0
2008-02-01 17:35:00,1.87505,1.87505,1.87279,1.87376,36000000.0
2008-02-01 17:40:00,1.87358,1.87471,1.87233,1.87448,45000000.0
2008-02-01 17:45:00,1.87426,1.87682,1.87409,1.87643,37000000.0
2008-02-01 17:50:00,1.87639,1.87664,1.87419,1.87432,39000000.0
2008-02-01 17:55:00,1.87318,1.87324,1.87033,1.87049,44000000.0
2008-02-01 18:00:00,1.87019,1.8712,1.86982,1.87013,44000000.0
2008-02-01 18:05:00,1.87011,1.87213,1.87011,1.87213,44000000.0
2008-02-01 18:10:00,1.8725,1.87389,1.87007,1.87007,45000000.0
2008-02-01 18:15:00,1.86988,1.87045,1.86961,1.87035,46000000.0
2008-02-01 18:20:00,1.87109,1.87209,1.87019,1.87103,47000000.0
2008-02-01 18:25:00,1.87122,1.87152,1.86527,1.86646,36000000.0
2008-02-01 18:30:00,1.8668,1.86832,1.86653,1.86714,46000000.0
2008-02-01 18:35:00,1.86724,1.86724,1.86497,1.86516,38000000.0
2008-02-01 18:40:00,1.86517,1.86584,1.86488,1.86552,41000000.0
2008-02-01 18:45:00,1.86518,1.86728,1.86489,1.86699,44000000.0
2008-02-01 18:50:00,1.86713,1.86733,1.86634,1.86656,44000000.0
2008-02-01 18:55:00,1.86665,1.86801,1.86665,1.86784,41000000.0
2008-02-01 19:00:00,1.86733,1.86811,1.86703,1.86773,37000000.0
2008-02-01 19:05:00,1.86787,1.87064,1.86773,1.869,40000000.0
2008-02-01 19:10:00,1.86925,1.86933,1.86596,1.86904,44000000.0
2008-02-01 19:15:00,1.86961,1.8703,1.8688,1.87017,47000000.0
2008-02-01 19:20:00,1.87009,1.87063,1.86957,1.86977,47000000.0
2008-02-01 19:25:00,1.86957,1.86996,1.86736,1.86828,41000000.0
2008-02-01 19:30:00,1.86856,1.86901,1.86765,1.86859,42000000.0
2008-02-01 19:35:00,1.86874,1.86938,1.86874,1.8689,38000000.0
2008-02-01 19:40:00,1.86929,1.86968,1.86902,1.8692,42000000.0
2008-02-01 19:45:00,1.86911,1.86989,1.86825,1.86989,40000000.0
2008-02-01 19:50:00,1.86976,1.87121,1.86976,1.86998,36000000.0
2008-02-01 19:55:00,1.87001,1.87035,1.8688,1.8688,41000000.0
2008-02-01 20:00:00,1.86938,1.8695,1.86827,1.86844,39000000.0
2008-02-01 20:05:00,1.8678,1.86891,1.86756,1.86844,45000000.0
2008-02-01 20:10:00,1.86844,1.86901,1.86762,1.86828,40000000.0
2008-02-01 20:15:00,1.86824,1.86954,1.86812,1.8691,42000000.0
2008-02-01 20:20:00,1.86919,1.86953,1.86761,1.86871,40000000.0
2008-02-01 20:25:00,1.86891,1.86943,1.86846,1.86911,43000000.0
2008-02-01 20:30:00,1.86992,1.86992,1.86813,1.86813,37000000.0
2008-02-01 20:35:00,1.86787,1.86875,1.86746,1.86875,46000000.0
2008-02-01 20:40:00,1.86868,1.87083,1.86864,1.87078,45000000.0
2008-02-01 20:45:00,1.87049,1.87049,1.86888,1.86961,39000000.0
2008-02-01 20:50:00,1.86978,1.87059,1.86897,1.87059,50000000.0
2008-02-01 20:55:00,1.87088,1.87179,1.86959,1.87032,38000000.0
2008-02-01 21:00:00,1.87043,1.87043,1.86928,1.8698,36000000.0
2008-02-01 21:05:00,1.86957,1.87103,1.86944,1.87009,43000000.0
2008-02-01 21:10:00,1.87037,1.87071,1.86998,1.87035,41000000.0
2008-02-01 21:15:00,1.87029,1.87052,1.86913,1.86968,42000000.0
2008-02-01 21:20:00,1.86986,1.86986,1.86793,1.86845,49000000.0
2008-02-01 21:25:00,1.86849,1.86901,1.86787,1.86844,36000000.0
2008-02-01 21:30:00,1.86823,1.86867,1.86677,1.868,45000000.0
2008-02-01 21:35:00,1.86736,1.86736,1.86603,1.86618,44000000.0
2008-02-01 21:40:00,1.86616,1.86647,1.86549,1.86571,40000000.0
2008-02-01 21:45:00,1.86566,1.8665,1.86566,1.86595,42000000.0
2008-02-01 21:50:00,1.86608,1.86662,1.86542,1.86561,36000000.0
2008-02-01 21:55:00,1.86566,1.86566,1.86467,1.86505,37000000.0
2008-02-01 22:00:00,1.86497,1.8652,1.8642,1.86477,42000000.0
2008-02-01 22:05:00,1.86492,1.86528,1.86428,1.86505,42000000.0
2008-02-01 22:10:00,1.86468,1.865,1.86401,1.86456,41000000.0
2008-02-01 22:15:00,1.86481,1.86556,1.8638,1.86492,37000000.0
2008-02-01 22:20:00,1.86492,1.86564,1.86489,1.86541,39000000.0
2008-02-01 22:25:00,1.8653,1.8654,1.86478,1.86478,43000000.0
2008-02-01 22:30:00,1.86468,1.86526,1.86426,1.86451,38000000.0
2008-02-01 22:35:00,1.86458,1.86458,1.86363,1.86365,38000000.0
2008-02-01 22:40:00,1.86361,1.86379,1.86314,1.86379,35000000.0
2008-02-01 22:45:00,1.86384,1.86402,1.86341,1.86385,41000000.0
2008-02-01 22:50:00,1.86366,1.86371,1.863,1.86371,40000000.0
2008-02-01 22:55:00,1.86402,1.8641,1.86319,1.86319,35000000.0
2008-02-01 23:00:00,1.86328,1.86434,1.86328,1.86434,39000000.0
2008-02-01 23:05:00,1.86385,1.86407,1.86306,1.86315,43000000.0
2008-02-01 23:10:00,1.863,1.86348,1.86269,1.86317,43000000.0
2008-02-01 23:15:00,1.86323,1.86386,1.86306,1.86386,42000000.0
2008-02-01 23:20:00,1.86404,1.86404,1.86321,1.86374,44000000.0
2008-02-01 23:25:00,1.86347,1.86361,1.86278,1.86302,43000000.0
2008-02-01 23:30:00,1.86304,1.86326,1.86278,1.86297,34000000.0
2008-02-01 23:35:00,1.86301,1.86355,1.86296,1.86353,43000000.0
2008-02-01 23:40:00,1.86366,1.86366,1.86281,1.86283,35000000.0
2008-02-01 23:45:00,1.8626,1.8628,1.86146,1.86168,40000000.0
2008-02-01 23:50:00,1.86227,1.86284,1.8602,1.86284,43000000.0
2008-02-01 23:55:00,1.86291,1.8632,1.86055,1.86068,41000000.0
2008-02-04 00:00:00,1.86736,1.86989,1.8672,1.86885,40000000.0
2008-02-04 00:05:00,1.8694,1.87033,1.8686,1.86861,44000000.0
2008-02-04 00:10:00,1.8689,1.86973,1.8679,1.86812,38000000.0
2008-02-04 00:15:00,1.86748,1.86748,1.86545,1.86545,43000000.0
2008-02-04 00:20:00,1.86595,1.86746,1.86534,1.86588,41000000.0
2008-02-04 00:25:00,1.86672,1.86748,1.86601,1.86696,43000000.0
2008-02-04 00:30:00,1.86742,1.86805,1.86653,1.86719,42000000.0
2008-02-04 00:35:00,1.86762,1.86829,1.86686,1.8676,42000000.0
2008-02-04 00:40:00,1.86796,1.86865,1.86739,1.86816,43000000.0
2008-02-04 00:45:00,1.8682,1.86841,1.86725,1.86762,46000000.0
2008-02-04 00:50:00,1.8684,1.86869,1.86538,1.86833,41000000.0
2008-02-04 00:55:00,1.8684,1.86863,1.86823,1.8685,37000000.0
2008-02-04 01:00:00,1.86846,1.86944,1.86813,1.86923,42000000.0
2008-02-04 01:05:00,1.86901,1.86914,1.86842,1.86889,37000000.0
2008-02-04 01:10:00,1.86874,1.86874,1.86695,1.86826,48000000.0
2008-02-04 01:15:00,1.8683,1.8683,1.86691,1.86696,38000000.0
2008-02-04 01:20:00,1.86707,1.86803,1.8667,1.86803,38000000.0
2008-02-04 01:25:00,1.86772,1.86781,1.86715,1.86734,40000000.0
2008-02-04 01:30:00,1.86786,1.8682,1.86747,1.86757,41000000.0
2008-02-04 01:35:00,1.8675,1.86812,1.86661,1.86812,42000000.0
2008-02-04 01:40:00,1.86809,1.86831,1.86743,1.86829,48000000.0
2008-02-04 01:45:00,1.86814,1.869,1.86773,1.869,37000000.0
2008-02-04 01:50:00,1.86874,1.86952,1.86855,1.86867,43000000.0
2008-02-04 01:55:00,1.86876,1.86894,1.86665,1.86841,40000000.0
2008-02-04 02:00:00,1.86881,1.86885,1.86796,1.86813,59000000.0
2008-02-04 02:05:00,1.86783,1.86783,1.86647,1.8669,55000000.0
2008-02-04 02:10:00,1.86683,1.86705,1.86659,1.86659,43000000.0
2008-02-04 02:15:00,1.86658,1.86689,1.8654,1.86566,40000000.0
2008-02-04 02:20:00,1.86569,1.86639,1.8653,1.86639,48000000.0
2008-02-04 02:25:00,1.86678,1.86682,1.86526,1.86682,71000000.0
2008-02-04 02:30:00,1.86612,1.86612,1.86552,1.86591,57000000.0
2008-02-04 02:35:00,1.86577,1.86776,1.86542,1.86763,40000000.0
2008-02-04 02:40:00,1.86797,1.86898,1.86766,1.86785,51000000.0
2008-02-04 02:45:00,1.868,1.86847,1.86717,1.86743,47000000.0
2008-02-04 02:50:00,1.86753,1.86786,1.86718,1.86741,43000000.0
2008-02-04 02:55:00,1.86719,1.86772,1.86679,1.86766,54000000.0
2008-02-04 03:00:00,1.86758,1.86787,1.86655,1.86787,43000000.0
2008-02-04 03:05:00,1.86807,1.86815,1.86747,1.86776,46000000.0
2008-02-04 03:10:00,1.86745,1.86783,1.86695,1.86709,51000000.0
2008-02-04 03:15:00,1.86697,1.8671,1.86639,1.86658,37000000.0
2008-02-04 03:20:00,1.86689,1.86689,1.86267,1.86498,38000000.0
2008-02-04 03:25:00,1.86497,1.86681,1.86496,1.86671,53000000.0
2008-02-04 03:30:00,1.86656,1.86686,1.8661,1.86635,46000000.0
2008-02-04 03:35:00,1.86639,1.86705,1.86604,1.86621,39000000.0
2008-02-04 03:40:00,1.86616,1.86748,1.86599,1.86733,42000000.0
2008-02-04 03:45:00,1.86712,1.86792,1.86645,1.86792,58000000.0
2008-02-04 03:50:00,1.86818,1.86818,1.86671,1.868,43000000.0
2008-02-04 03:55:00,1.86768,1.8693,1.86661,1.86924,40000000.0
2008-02-04 04:00:00,1.86919,1.87014,1.86892,1.87014,72000000.0
2008-02-04 04:05:00,1.87042,1.87096,1.86954,1.86977,42000000.0
2008-02-04 04:10:00,1.86952,1.87099,1.86896,1.87099,43000000.0
2008-02-04 04:15:00,1.87128,1.87174,1.87048,1.87082,64000000.0
2008-02-04 04:20:00,1.87092,1.87102,1.87003,1.87048,48000000.0
2008-02-04 04:25:00,1.87041,1.87059,1.86905,1.86929,56000000.0
2008-02-04 04:30:00,1.86947,1.86964,1.86856,1.86856,56000000.0
2008-02-04 04:35:00,1.86855,1.86926,1.86855,1.86905,38000000.0
2008-02-04 04:40:00,1.86903,1.86924,1.86862,1.86878,46000000.0
2008-02-04 04:45:00,1.86917,1.86917,1.86837,1.86898,40000000.0
2008-02-04 04:50:00,1.86861,1.86861,1.86723,1.86796,49000000.0
2008-02-04 04:55:00,1.86812,1.86892,1.86796,1.86874,47000000.0
2008-02-04 05:00:00,1.86839,1.86919,1.86817,1.8691,40000000.0
2008-02-04 05:05:00,1.86911,1.86944,1.8689,1.86927,51000000.0
2008-02-04 05:10:00,1.86935,1.8697,1.86837,1.86917,60000000.0
2008-02-04 05:15:00,1.86922,1.86931,1.86779,1.86779,53000000.0
2008-02-04 05:20:00,1.86799,1.86819,1.86787,1.86795,88000000.0
2008-02-04 05:25:00,1.86822,1.86877,1.86757,1.86799,125000000.0
2008-02-04 05:30:00,1.86806,1.86877,1.86806,1.86817,38000000.0
2008-02-04 05:35:00,1.86821,1.86883,1.86797,1.86859,54000000.0
2008-02-04 05:40:00,1.86859,1.86892,1.8684,1.86852,51000000.0
2008-02-04 05:45:00,1.86842,1.86947,1.86833,1.86938,57000000.0
2008-02-04 05:50:00,1.86903,1.87024,1.86866,1.87024,82000000.0
2008-02-04 05:55:00,1.87023,1.87051,1.86941,1.86993,86000000.0
2008-02-04 06:00:00,1.86983,1.87038,1.86887,1.8694,72000000.0
2008-02-04 06:05:00,1.86953,1.87089,1.86953,1.87063,45000000.0
2008-02-04 06:10:00,1.87076,1.87107,1.87048,1.87096,47000000.0
2008-02-04 06:15:00,1.87084,1.87113,1.8705,1.87079,61000000.0
2008-02-04 06:20:00,1.87072,1.87072,1.87003,1.87052,77000000.0
2008-02-04 06:25:00,1.87034,1.87118,1.86994,1.87106,41000000.0
2008-02-04 06:30:00,1.87101,1.87142,1.87052,1.87058,88000000.0
2008-02-04 06:35:00,1.87068,1.87139,1.87042,1.87063,45000000.0
2008-02-04 06:40:00,1.87051,1.87086,1.87001,1.87051,42000000.0
2008-02-04 06:45:00,1.87058,1.87058,1.86802,1.86999,39000000.0
2008-02-04 06:50:00,1.86996,1.87162,1.86969,1.87102,46000000.0
2008-02-04 06:55:00,1.87095,1.87241,1.87095,1.87197,55000000.0
2008-02-04 07:00:00,1.87223,1.87241,1.87173,1.87185,56000000.0
2008-02-04 07:05:00,1.87168,1.87168,1.87108,1.87124,58000000.0
2008-02-04 07:10:00,1.87107,1.87118,1.86981,1.87028,61000000.0
2008-02-04 07:15:00,1.87018,1.87018,1.86967,1.86972,47000000.0
2008-02-04 07:20:00,1.86965,1.87019,1.8694,1.8694,60000000.0
2008-02-04 07:25:00,1.86934,1.86963,1.86916,1.86931,106000000.0
2008-02-04 07:30:00,1.86918,1.87074,1.86918,1.87047,76000000.0
2008-02-04 07:35:00,1.8705,1.87101,1.87035,1.87086,56000000.0
2008-02-04 07:40:00,1.87095,1.87236,1.87095,1.87193,82000000.0
2008-02-04 07:45:00,1.87187,1.87239,1.87131,1.87203,65000000.0
2008-02-04 07:50:00,1.87187,1.87187,1.8712,1.8712,97000000.0
2008-02-04 07:55:00,1.87112,1.87161,1.87095,1.8715,101000000.0
2008-02-04 08:00:00,1.87154,1.87169,1.87123,1.87169,106000000.0
2008-02-04 08:05:00,1.87174,1.87187,1.86945,1.87,93000000.0
2008-02-04 08:10:00,1.86994,1.87029,1.86962,1.87011,118000000.0
2008-02-04 08:15:00,1.87018,1.87145,1.87018,1.87124,94000000.0
2008-02-04 08:20:00,1.87115,1.8735,1.87104,1.87327,91000000.0
2008-02-04 08:25:00,1.87323,1.8734,1.87235,1.87268,154000000.0
2008-02-04 08:30:00,1.87231,1.87251,1.8717,1.87177,216000000.0
2008-02-04 08:35:00,1.87167,1.87175,1.87046,1.87134,120000000.0
2008-02-04 08:40:00,1.87083,1.87162,1.86978,1.86979,123000000.0
2008-02-04 08:45:00,1.86918,1.86921,1.86869,1.8687,148000000.0
2008-02-04 08:50:00,1.8688,1.86967,1.8685,1.86928,232000000.0
2008-02-04 08:55:00,1.86933,1.86995,1.86926,1.86995,129000000.0
2008-02-04 09:00:00,1.86991,1.87037,1.86974,1.87005,98000000.0
2008-02-04 09:05:00,1.87033,1.87102,1.86995,1.87085,129000000.0
2008-02-04 09:10:00,1.87022,1.87036,1.86851,1.86851,216000000.0
2008-02-04 09:15:00,1.86857,1.86888,1.86782,1.8687,232000000.0
2008-02-04 09:20:00,1.86845,1.86863,1.86729,1.86765,273000000.0
2008-02-04 09:25:00,1.86773,1.86783,1.86694,1.86744,194000000.0
2008-02-04 09:30:00,1.86724,1.86779,1.86674,1.86702,151000000.0
2008-02-04 09:35:00,1.86691,1.86734,1.86533,1.86602,228000000.0
2008-02-04 09:40:00,1.86639,1.86807,1.86639,1.86767,226000000.0
2008-02-04 09:45:00,1.86791,1.86809,1.86559,1.86559,136000000.0
2008-02-04 09:50:00,1.86561,1.86636,1.86536,1.86557,196000000.0
2008-02-04 09:55:00,1.86568,1.86882,1.86566,1.86882,190000000.0
2008-02-04 10:00:00,1.86883,1.86883,1.8676,1.86832,196000000.0
2008-02-04 10:05:00,1.86838,1.8694,1.86812,1.86858,232000000.0
2008-02-04 10:10:00,1.86832,1.86909,1.8676,1.86834,303000000.0
2008-02-04 10:15:00,1.86843,1.8695,1.86843,1.86898,225000000.0
2008-02-04 10:20:00,1.8687,1.8696,1.86766,1.86899,233000000.0
2008-02-04 10:25:00,1.86893,1.86917,1.86858,1.86903,301000000.0
2008-02-04 10:30:00,1.86918,1.86918,1.86715,1.86715,157000000.0
2008-02-04 10:35:00,1.86695,1.868,1.86662,1.8678,140000000.0
2008-02-04 10:40:00,1.86778,1.86801,1.86682,1.8671,139000000.0
2008-02-04 10:45:00,1.86701,1.86855,1.86697,1.86752,165000000.0
2008-02-04 10:50:00,1.86724,1.86724,1.86637,1.86698,206000000.0
2008-02-04 10:55:00,1.86702,1.86724,1.86619,1.86667,176000000.0
2008-02-04 11:00:00,1.86671,1.8672,1.86664,1.86689,178000000.0
2008-02-04 11:05:00,1.86691,1.86751,1.86682,1.86731,142000000.0
2008-02-04 11:10:00,1.86743,1.86754,1.86653,1.86686,236000000.0
2008-02-04 11:15:00,1.86688,1.86745,1.86635,1.8665,218000000.0
2008-02-04 11:20:00,1.86603,1.86603,1.86453,1.86494,229000000.0
2008-02-04 11:25:00,1.86499,1.8655,1.86472,1.86514,183000000.0
2008-02-04 11:30:00,1.86541,1.86541,1.86438,1.86448,173000000.0
2008-02-04 11:35:00,1.86443,1.865,1.86318,1.86379,231000000.0
2008-02-04 11:40:00,1.86403,1.86597,1.86402,1.86504,185000000.0
2008-02-04 11:45:00,1.86501,1.86572,1.86463,1.86484,169000000.0
2008-02-04 11:50:00,1.86476,1.86562,1.86456,1.86538,188000000.0
2008-02-04 11:55:00,1.86527,1.86527,1.86317,1.86477,200000000.0
2008-02-04 12:00:00,1.86516,1.86575,1.86461,1.86461,150000000.0
2008-02-04 12:05:00,1.86475,1.86525,1.86329,1.86337,112000000.0
2008-02-04 12:10:00,1.86321,1.86431,1.86314,1.86422,149000000.0
2008-02-04 12:15:00,1.86411,1.8643,1.86323,1.86388,180000000.0
2008-02-04 12:20:00,1.86369,1.86516,1.86369,1.86475,178000000.0
2008-02-04 12:25:00,1.86503,1.86548,1.86207,1.86271,208000000.0
2008-02-04 12:30:00,1.86301,1.86602,1.86297,1.86591,188000000.0
2008-02-04 12:35:00,1.86579,1.86597,1.86515,1.8657,110000000.0
2008-02-04 12:40:00,1.8657,1.8657,1.86452,1.86482,82000000.0
2008-02-04 12:45:00,1.86424,1.86424,1.86321,1.86321,160000000.0
2008-02-04 12:50:00,1.86342,1.86445,1.86332,1.86383,129000000.0
2008-02-04 12:55:00,1.86394,1.86448,1.86361,1.86438,131000000.0
2008-02-04 13:00:00,1.86437,1.86437,1.86392,1.86428,91000000.0
2008-02-04 13:05:00,1.86426,1.86435,1.86394,1.86409,126000000.0
2008-02-04 13:10:00,1.86389,1.86455,1.86369,1.86448,104000000.0
2008-02-04 13:15:00,1.86442,1.86558,1.8641,1.86558,141000000.0
2008-02-04 13:20:00,1.86591,1.86649,1.86546,1.86622,165000000.0
2008-02-04 13:25:00,1.8659,1.8659,1.86524,1.86576,128000000.0
2008-02-04 13:30:00,1.86563,1.86564,1.86401,1.86401,118000000.0
2008-02-04 13:35:00,1.86543,1.86592,1.86532,1.86542,143000000.0
2008-02-04 13:40:00,1.86545,1.86561,1.8652,1.86557,145000000.0
2008-02-04 13:45:00,1.8657,1.866,1.86514,1.86578,101000000.0
2008-02-04 13:50:00,1.866,1.86647,1.86594,1.86638,144000000.0
2008-02-04 13:55:00,1.8664,1.86714,1.86618,1.86622,144000000.0
2008-02-04 14:00:00,1.86619,1.86664,1.86553,1.86664,124000000.0
2008-02-04 14:05:00,1.86677,1.86702,1.8665,1.86698,128000000.0
2008-02-04 14:10:00,1.86721,1.86721,1.86614,1.86631,104000000.0
2008-02-04 14:15:00,1.86659,1.86672,1.86583,1.86616,86000000.0
2008-02-04 14:20:00,1.86612,1.86649,1.86562,1.86562,84000000.0
2008-02-04 14:25:00,1.86556,1.86557,1.86501,1.86501,75000000.0
2008-02-04 14:30:00,1.86497,1.86525,1.8647,1.86499,67000000.0
2008-02-04 14:35:00,1.86545,1.8659,1.86514,1.8659,41000000.0
2008-02-04 14:40:00,1.86586,1.86671,1.86548,1.86671,43000000.0
2008-02-04 14:45:00,1.86673,1.86736,1.86656,1.86656,41000000.0
2008-02-04 14:50:00,1.86635,1.86637,1.86554,1.86567,39000000.0
2008-02-04 14:55:00,1.86572,1.86577,1.86493,1.86534,38000000.0
2008-02-04 15:00:00,1.86577,1.86695,1.8656,1.8668,37000000.0
2008-02-04 15:05:00,1.86697,1.86767,1.86635,1.86682,41000000.0
2008-02-04 15:10:00,1.86665,1.86685,1.8654,1.86567,47000000.0
2008-02-04 15:15:00,1.86567,1.86598,1.86556,1.86559,41000000.0
2008-02-04 15:20:00,1.86548,1.86564,1.86459,1.86478,42000000.0
2008-02-04 15:25:00,1.86508,1.86541,1.86464,1.86485,39000000.0
2008-02-04 15:30:00,1.86478,1.86619,1.86465,1.86619,45000000.0
2008-02-04 15:35:00,1.86642,1.86821,1.86552,1.8659,39000000.0
2008-02-04 15:40:00,1.86585,1.86599,1.86516,1.86528,44000000.0
2008-02-04 15:45:00,1.86559,1.86579,1.86524,1.86568,40000000.0
2008-02-04 15:50:00,1.86555,1.86591,1.86537,1.86576,42000000.0
2008-02-04 15:55:00,1.86568,1.86616,1.86542,1.86574,43000000.0
2008-02-04 16:00:00,1.86543,1.86543,1.86395,1.86404,43000000.0
2008-02-04 16:05:00,1.86401,1.86431,1.86327,1.86334,44000000.0
2008-02-04 16:10:00,1.86326,1.86352,1.86301,1.86345,44000000.0
2008-02-04 16:15:00,1.86338,1.86338,1.8626,1.86302,47000000.0
2008-02-04 16:20:00,1.86299,1.86314,1.86164,1.86269,44000000.0
2008-02-04 16:25:00,1.86271,1.86289,1.86184,1.86211,43000000.0
2008-02-04 16:30:00,1.86273,1.8629,1.86132,1.86158,42000000.0
2008-02-04 16:35:00,1.86154,1.8622,1.86128,1.86156,38000000.0
2008-02-04 16:40:00,1.86204,1.86295,1.8618,1.86181,42000000.0
2008-02-04 16:45:00,1.86165,1.86203,1.86155,1.86169,47000000.0
2008-02-04 16:50:00,1.86181,1.86227,1.86109,1.8616,39000000.0
2008-02-04 16:55:00,1.86165,1.86179,1.85827,1.85923,44000000.0
2008-02-04 17:00:00,1.85923,1.86052,1.85793,1.86003,40000000.0
2008-02-04 17:05:00,1.85996,1.86227,1.85977,1.86227,44000000.0
2008-02-04 17:10:00,1.86221,1.86246,1.86105,1.86109,40000000.0
2008-02-04 17:15:00,1.86105,1.86127,1.8607,1.86127,40000000.0
2008-02-04 17:20:00,1.8614,1.86167,1.8609,1.86115,41000000.0
2008-02-04 17:25:00,1.8613,1.86214,1.86082,1.86208,38000000.0
2008-02-04 17:30:00,1.86214,1.86258,1.86174,1.86229,45000000.0
2008-02-04 17:35:00,1.86235,1.86315,1.86212,1.86212,36000000.0
2008-02-04 17:40:00,1.86196,1.86196,1.86048,1.86083,45000000.0
2008-02-04 17:45:00,1.86082,1.8612,1.86014,1.86014,37000000.0
2008-02-04 17:50:00,1.86017,1.86096,1.86017,1.86068,39000000.0
2008-02-04 17:55:00,1.86084,1.86237,1.86084,1.86237,44000000.0
2008-02-04 18:00:00,1.86253,1.86269,1.86202,1.86203,44000000.0
2008-02-04 18:05:00,1.86185,1.86305,1.86185,1.86298,44000000.0
2008-02-04 18:10:00,1.863,1.86417,1.86274,1.86332,45000000.0
2008-02-04 18:15:00,1.86317,1.86317,1.86122,1.86164,46000000.0
2008-02-04 18:20:00,1.86169,1.86202,1.85955,1.86202,47000000.0
2008-02-04 18:25:00,1.8621,1.86491,1.8621,1.86491,36000000.0
2008-02-04 18:30:00,1.86523,1.86523,1.86391,1.86423,46000000.0
2008-02-04 18:35:00,1.86449,1.86612,1.86415,1.86599,38000000.0
2008-02-04 18:40:00,1.86598,1.86604,1.86467,1.86505,41000000.0
2008-02-04 18:45:00,1.86504,1.86546,1.86445,1.86445,44000000.0
2008-02-04 18:50:00,1.86451,1.86467,1.86408,1.86408,44000000.0
2008-02-04 18:55:00,1.86409,1.86554,1.86389,1.86537,41000000.0
2008-02-04 19:00:00,1.86495,1.86498,1.86455,1.8648,37000000.0
2008-02-04 19:05:00,1.86478,1.86546,1.86455,1.86515,40000000.0
2008-02-04 19:10:00,1.86518,1.86603,1.86389,1.86505,44000000.0
2008-02-04 19:15:00,1.86528,1.8662,1.86528,1.86563,47000000.0
2008-02-04 19:20:00,1.86552,1.86552,1.86469,1.86539,47000000.0
2008-02-04 19:25:00,1.86559,1.86721,1.86534,1.86719,41000000.0
2008-02-04 19:30:00,1.86717,1.86786,1.8669,1.86702,42000000.0
2008-02-04 19:35:00,1.86706,1.86934,1.86696,1.86699,38000000.0
2008-02-04 19:40:00,1.86707,1.86812,1.86692,1.86812,42000000.0
2008-02-04 19:45:00,1.86859,1.87,1.86786,1.86996,40000000.0
2008-02-04 19:50:00,1.86957,1.86982,1.86899,1.86982,36000000.0
2008-02-04 19:55:00,1.86959,1.8697,1.86911,1.86916,41000000.0
2008-02-04 20:00:00,1.86913,1.86942,1.86786,1.86811,39000000.0
2008-02-04 20:05:00,1.86819,1.8687,1.86779,1.86791,45000000.0
2008-02-04 20:10:00,1.86759,1.86791,1.86717,1.86752,40000000.0
2008-02-04 20:15:00,1.86758,1.86831,1.8672,1.86831,42000000.0
2008-02-04 20:20:00,1.86831,1.86949,1.86827,1.86911,40000000.0
2008-02-04 20:25:00,1.86892,1.8692,1.86773,1.86908,43000000.0
2008-02-04 20:30:00,1.86944,1.86955,1.86882,1.86891,37000000.0
2008-02-04 20:35:00,1.86874,1.86972,1.86855,1.86943,46000000.0
2008-02-04 20:40:00,1.86938,1.87005,1.86938,1.87005,45000000.0
2008-02-04 20:45:00,1.87044,1.8716,1.87032,1.87087,39000000.0
2008-02-04 20:50:00,1.87091,1.87122,1.87014,1.87015,50000000.0
2008-02-04 20:55:00,1.87033,1.87069,1.87007,1.87034,38000000.0
2008-02-04 21:00:00,1.87001,1.87049,1.86962,1.87049,36000000.0
2008-02-04 21:05:00,1.87081,1.8711,1.87044,1.87044,43000000.0
2008-02-04 21:10:00,1.87054,1.87079,1.87039,1.87055,41000000.0
2008-02-04 21:15:00,1.87037,1.87122,1.87018,1.87122,42000000.0
2008-02-04 21:20:00,1.8711,1.87121,1.87048,1.87052,49000000.0
2008-02-04 21:25:00,1.87053,1.87053,1.86896,1.86942,36000000.0
2008-02-04 21:30:00,1.86937,1.87006,1.86917,1.8696,45000000.0
2008-02-04 21:35:00,1.86953,1.86953,1.86842,1.86842,44000000.0
2008-02-04 21:40:00,1.86827,1.86849,1.86803,1.86839,40000000.0
2008-02-04 21:45:00,1.86839,1.86843,1.86752,1.86767,42000000.0
2008-02-04 21:50:00,1.86776,1.86809,1.86716,1.86792,36000000.0
2008-02-04 21:55:00,1.86809,1.86809,1.86707,1.86744,37000000.0
2008-02-04 22:00:00,1.86802,1.86834,1.86758,1.86822,42000000.0
2008-02-04 22:05:00,1.8682,1.8688,1.86807,1.86862,42000000.0
2008-02-04 22:10:00,1.86835,1.86835,1.8674,1.8677,41000000.0
2008-02-04 22:15:00,1.86758,1.86896,1.86758,1.86854,37000000.0
2008-02-04 22:20:00,1.86866,1.86911,1.86819,1.86865,39000000.0
2008-02-04 22:25:00,1.86859,1.86886,1.86815,1.86841,43000000.0
2008-02-04 22:30:00,1.86846,1.86876,1.86796,1.86822,38000000.0
2008-02-04 22:35:00,1.86855,1.86887,1.86824,1.86854,43000000.0
2008-02-04 22:40:00,1.86879,1.86879,1.86783,1.86798,35000000.0
2008-02-04 22:45:00,1.86806,1.86916,1.86806,1.86897,41000000.0
2008-02-04 22:50:00,1.86883,1.869,1.8681,1.86881,40000000.0
2008-02-04 22:55:00,1.8692,1.86941,1.86862,1.86917,35000000.0
2008-02-04 23:00:00,1.86927,1.86927,1.86845,1.86854,39000000.0
2008-02-04 23:05:00,1.86889,1.86948,1.86889,1.86927,43000000.0
2008-02-04 23:10:00,1.86931,1.87023,1.86911,1.87001,43000000.0
2008-02-04 23:15:00,1.86974,1.86976,1.86888,1.86905,42000000.0
2008-02-04 23:20:00,1.86898,1.86902,1.86833,1.8685,44000000.0
2008-02-04 23:25:00,1.86893,1.86963,1.86856,1.86915,43000000.0
2008-02-04 23:30:00,1.86938,1.86983,1.86933,1.86983,41000000.0
2008-02-04 23:35:00,1.86965,1.87006,1.86942,1.86958,43000000.0
2008-02-04 23:40:00,1.86986,1.87016,1.86927,1.86991,33000000.0
2008-02-04 23:45:00,1.86962,1.86962,1.86839,1.86879,40000000.0
2008-02-04 23:50:00,1.86849,1.86859,1.86625,1.8681,35000000.0
2008-02-04 23:55:00,1.86761,1.86818,1.86761,1.86769,41000000.0
2008-02-05 00:00:00,1.86749,1.86793,1.86738,1.8676,40000000.0
2008-02-05 00:05:00,1.86783,1.8698,1.86714,1.8698,45000000.0
2008-02-05 00:10:00,1.87043,1.87043,1.86919,1.86983,42000000.0
2008-02-05 00:15:00,1.86937,1.8695,1.86872,1.86941,48000000.0
2008-02-05 00:20:00,1.86923,1.86923,1.86833,1.8688,41000000.0
2008-02-05 00:25:00,1.8689,1.86902,1.86821,1.86821,39000000.0
2008-02-05 00:30:00,1.86844,1.86918,1.86818,1.86819,42000000.0
2008-02-05 00:35:00,1.86822,1.87003,1.86822,1.86916,42000000.0
2008-02-05 00:40:00,1.86903,1.8706,1.86895,1.87028,43000000.0
2008-02-05 00:45:00,1.86969,1.87029,1.86937,1.86937,46000000.0
2008-02-05 00:50:00,1.86853,1.8697,1.86818,1.86918,41000000.0
2008-02-05 00:55:00,1.86886,1.8689,1.86838,1.86844,37000000.0
2008-02-05 01:00:00,1.86824,1.86946,1.8678,1.86923,42000000.0
2008-02-05 01:05:00,1.8693,1.86976,1.86909,1.86928,37000000.0
2008-02-05 01:10:00,1.8695,1.8701,1.86927,1.86933,48000000.0
2008-02-05 01:15:00,1.86948,1.86971,1.86876,1.86878,38000000.0
2008-02-05 01:20:00,1.86896,1.86956,1.86853,1.86856,38000000.0
2008-02-05 01:25:00,1.86896,1.86929,1.86774,1.86819,40000000.0
2008-02-05 01:30:00,1.86865,1.869,1.86807,1.869,41000000.0
2008-02-05 01:35:00,1.86902,1.86912,1.86836,1.86871,42000000.0
2008-02-05 01:40:00,1.86859,1.86868,1.86767,1.86808,48000000.0
2008-02-05 01:45:00,1.86815,1.86846,1.86792,1.86804,37000000.0
2008-02-05 01:50:00,1.86805,1.86927,1.86787,1.86892,43000000.0
2008-02-05 01:55:00,1.86905,1.8699,1.86673,1.86921,40000000.0
2008-02-05 02:00:00,1.86929,1.86998,1.86867,1.86895,59000000.0
2008-02-05 02:05:00,1.8692,1.8692,1.86821,1.86872,55000000.0
2008-02-05 02:10:00,1.86868,1.86947,1.86868,1.86914,43000000.0
2008-02-05 02:15:00,1.86914,1.86964,1.8691,1.86923,40000000.0
2008-02-05 02:20:00,1.86891,1.86935,1.86834,1.86905,48000000.0
2008-02-05 02:25:00,1.86936,1.86952,1.86842,1.86842,71000000.0
2008-02-05 02:30:00,1.86856,1.87054,1.86814,1.8704,57000000.0
2008-02-05 02:35:00,1.87035,1.87073,1.8698,1.87011,42000000.0
2008-02-05 02:40:00,1.87017,1.87044,1.86978,1.8702,46000000.0
2008-02-05 02:45:00,1.86981,1.86981,1.86863,1.86934,47000000.0
2008-02-05 02:50:00,1.86926,1.86949,1.86905,1.86905,43000000.0
2008-02-05 02:55:00,1.86852,1.86959,1.86852,1.86959,54000000.0
2008-02-05 03:00:00,1.86976,1.8705,1.86976,1.87022,43000000.0
2008-02-05 03:05:00,1.87004,1.87007,1.86906,1.86928,46000000.0
2008-02-05 03:10:00,1.8694,1.86952,1.86846,1.86853,51000000.0
2008-02-05 03:15:00,1.86845,1.86918,1.86786,1.86871,34000000.0
2008-02-05 03:20:00,1.86905,1.86934,1.86724,1.86934,38000000.0
2008-02-05 03:25:00,1.86929,1.87006,1.86882,1.86956,53000000.0
2008-02-05 03:30:00,1.86912,1.86948,1.86893,1.8691,46000000.0
2008-02-05 03:35:00,1.86917,1.86935,1.8683,1.8683,34000000.0
2008-02-05 03:40:00,1.8684,1.8686,1.86808,1.86848,42000000.0
2008-02-05 03:45:00,1.86846,1.86882,1.86827,1.86828,58000000.0
2008-02-05 03:50:00,1.86831,1.86835,1.86745,1.86771,43000000.0
2008-02-05 03:55:00,1.8673,1.86773,1.86666,1.86746,41000000.0
2008-02-05 04:00:00,1.86743,1.8676,1.86661,1.86704,72000000.0
2008-02-05 04:05:00,1.86675,1.86832,1.86666,1.86755,42000000.0
2008-02-05 04:10:00,1.86774,1.86819,1.86709,1.86718,43000000.0
2008-02-05 04:15:00,1.86716,1.86882,1.86711,1.86859,64000000.0
2008-02-05 04:20:00,1.8688,1.86901,1.86802,1.86802,48000000.0
2008-02-05 04:25:00,1.86794,1.86889,1.86794,1.8687,56000000.0
2008-02-05 04:30:00,1.86872,1.86898,1.86851,1.86864,56000000.0
2008-02-05 04:35:00,1.86855,1.8689,1.86855,1.86875,38000000.0
2008-02-05 04:40:00,1.86898,1.86916,1.86868,1.86916,46000000.0
2008-02-05 04:45:00,1.86854,1.87015,1.86833,1.87015,40000000.0
2008-02-05 04:50:00,1.87004,1.87034,1.86953,1.87034,49000000.0
2008-02-05 04:55:00,1.87075,1.87114,1.87046,1.87078,46000000.0
2008-02-05 05:00:00,1.87064,1.87078,1.87026,1.87043,40000000.0
2008-02-05 05:05:00,1.87057,1.87068,1.86992,1.87033,51000000.0
2008-02-05 05:10:00,1.87017,1.87017,1.86837,1.86856,60000000.0
2008-02-05 05:15:00,1.86831,1.86847,1.86771,1.86816,53000000.0
2008-02-05 05:20:00,1.86804,1.86919,1.86801,1.86919,88000000.0
2008-02-05 05:25:00,1.86924,1.86965,1.86865,1.86872,125000000.0
2008-02-05 05:30:00,1.86877,1.87192,1.86876,1.87026,39000000.0
2008-02-05 05:35:00,1.8705,1.87094,1.86901,1.86971,54000000.0
2008-02-05 05:40:00,1.8695,1.86993,1.86867,1.8691,51000000.0
2008-02-05 05:45:00,1.86934,1.86944,1.8684,1.86899,57000000.0
2008-02-05 05:50:00,1.86889,1.86948,1.86801,1.86943,82000000.0
2008-02-05 05:55:00,1.86911,1.86911,1.8677,1.86863,86000000.0
2008-02-05 06:00:00,1.86847,1.86869,1.86809,1.86839,72000000.0
2008-02-05 06:05:00,1.86823,1.86823,1.86575,1.86693,45000000.0
2008-02-05 06:10:00,1.86718,1.86858,1.86645,1.86858,47000000.0
2008-02-05 06:15:00,1.86876,1.86918,1.86625,1.86625,61000000.0
2008-02-05 06:20:00,1.86611,1.8663,1.86502,1.86595,77000000.0
2008-02-05 06:25:00,1.86601,1.86688,1.8659,1.86626,41000000.0
2008-02-05 06:30:00,1.86633,1.86696,1.86589,1.86645,88000000.0
2008-02-05 06:35:00,1.86647,1.86781,1.86644,1.86682,45000000.0
2008-02-05 06:40:00,1.86669,1.86709,1.86602,1.86602,42000000.0
2008-02-05 06:45:00,1.86594,1.86725,1.86503,1.86706,39000000.0
2008-02-05 06:50:00,1.86763,1.86824,1.86763,1.86824,46000000.0
2008-02-05 06:55:00,1.86815,1.86923,1.86784,1.8683,55000000.0
2008-02-05 07:00:00,1.86846,1.86846,1.86724,1.86756,56000000.0
2008-02-05 07:05:00,1.86754,1.86764,1.86742,1.86749,58000000.0
2008-02-05 07:10:00,1.86767,1.86821,1.86733,1.86821,61000000.0
2008-02-05 07:15:00,1.86852,1.86871,1.8676,1.86788,47000000.0
2008-02-05 07:20:00,1.8681,1.86941,1.86771,1.86941,60000000.0
2008-02-05 07:25:00,1.86936,1.86936,1.86778,1.86789,106000000.0
2008-02-05 07:30:00,1.86787,1.86813,1.86744,1.86744,76000000.0
2008-02-05 07:35:00,1.86751,1.86853,1.86687,1.86755,56000000.0
2008-02-05 07:40:00,1.86725,1.86733,1.86632,1.86722,82000000.0
2008-02-05 07:45:00,1.8669,1.8669,1.8653,1.8653,65000000.0
2008-02-05 07:50:00,1.86531,1.86638,1.86526,1.86619,97000000.0
2008-02-05 07:55:00,1.86614,1.86614,1.86424,1.86469,101000000.0
2008-02-05 08:00:00,1.86465,1.86572,1.86465,1.86572,106000000.0
2008-02-05 08:05:00,1.86578,1.86649,1.86535,1.86581,93000000.0
2008-02-05 08:10:00,1.86558,1.86608,1.8654,1.86565,118000000.0
2008-02-05 08:15:00,1.8655,1.86563,1.86526,1.86533,94000000.0
2008-02-05 08:20:00,1.86524,1.86571,1.86504,1.86571,91000000.0
2008-02-05 08:25:00,1.86559,1.86751,1.86559,1.86678,154000000.0
2008-02-05 08:30:00,1.86673,1.86689,1.86597,1.86605,216000000.0
2008-02-05 08:35:00,1.86603,1.86646,1.86535,1.86536,120000000.0
2008-02-05 08:40:00,1.86569,1.86646,1.86563,1.86631,123000000.0
2008-02-05 08:45:00,1.8666,1.86693,1.86604,1.86639,148000000.0
2008-02-05 08:50:00,1.8663,1.86645,1.86563,1.86592,232000000.0
2008-02-05 08:55:00,1.86568,1.86587,1.86529,1.86546,129000000.0
2008-02-05 09:00:00,1.8656,1.8656,1.86478,1.86499,98000000.0
2008-02-05 09:05:00,1.8652,1.86561,1.865,1.86547,129000000.0
2008-02-05 09:10:00,1.86541,1.86557,1.86363,1.86363,216000000.0
2008-02-05 09:15:00,1.86374,1.86431,1.86355,1.86392,232000000.0
2008-02-05 09:20:00,1.86376,1.86449,1.86337,1.86421,273000000.0
2008-02-05 09:25:00,1.86406,1.86406,1.86317,1.86324,194000000.0
2008-02-05 09:30:00,1.86374,1.86381,1.86331,1.86372,151000000.0
2008-02-05 09:35:00,1.86394,1.86434,1.86326,1.86407,228000000.0
2008-02-05 09:40:00,1.86386,1.86555,1.86363,1.86532,226000000.0
2008-02-05 09:45:00,1.86534,1.86553,1.86438,1.86454,136000000.0
2008-02-05 09:50:00,1.86517,1.86517,1.86466,1.86483,196000000.0
2008-02-05 09:55:00,1.86504,1.86504,1.86401,1.86425,190000000.0
2008-02-05 10:00:00,1.86417,1.86417,1.86365,1.86365,196000000.0
2008-02-05 10:05:00,1.86332,1.86333,1.86213,1.86213,232000000.0
2008-02-05 10:10:00,1.86208,1.86293,1.86208,1.86293,303000000.0
2008-02-05 10:15:00,1.86272,1.86367,1.86272,1.86328,225000000.0
2008-02-05 10:20:00,1.86313,1.86336,1.86251,1.86296,233000000.0
2008-02-05 10:25:00,1.86301,1.86301,1.86132,1.86146,301000000.0
2008-02-05 10:30:00,1.86147,1.86172,1.86076,1.86085,157000000.0
2008-02-05 10:35:00,1.86097,1.86161,1.86044,1.86076,140000000.0
2008-02-05 10:40:00,1.86083,1.86146,1.8608,1.86125,139000000.0
2008-02-05 10:45:00,1.86112,1.86202,1.86112,1.862,165000000.0
2008-02-05 10:50:00,1.86183,1.86224,1.86043,1.86086,206000000.0
2008-02-05 10:55:00,1.86093,1.86114,1.86044,1.86064,176000000.0
2008-02-05 11:00:00,1.86027,1.86091,1.85987,1.86083,178000000.0
2008-02-05 11:05:00,1.86065,1.86065,1.85912,1.85988,142000000.0
2008-02-05 11:10:00,1.85966,1.85969,1.85804,1.85827,236000000.0
2008-02-05 11:15:00,1.85832,1.8595,1.8579,1.85837,218000000.0
2008-02-05 11:20:00,1.85874,1.86003,1.85791,1.85942,229000000.0
2008-02-05 11:25:00,1.85908,1.8601,1.85801,1.8583,183000000.0
2008-02-05 11:30:00,1.85835,1.85835,1.85666,1.85702,173000000.0
2008-02-05 11:35:00,1.85709,1.85751,1.8564,1.85751,231000000.0
2008-02-05 11:40:00,1.85774,1.85783,1.85627,1.85663,185000000.0
2008-02-05 11:45:00,1.85669,1.85737,1.85667,1.85692,169000000.0
2008-02-05 11:50:00,1.85696,1.85795,1.85681,1.85795,188000000.0
2008-02-05 11:55:00,1.85786,1.85851,1.85694,1.85719,200000000.0
2008-02-05 12:00:00,1.85745,1.85745,1.85638,1.85707,150000000.0
2008-02-05 12:05:00,1.85699,1.85793,1.85689,1.85781,112000000.0
2008-02-05 12:10:00,1.85796,1.8599,1.85796,1.85929,149000000.0
2008-02-05 12:15:00,1.85946,1.85993,1.85808,1.85817,180000000.0
2008-02-05 12:20:00,1.85801,1.85878,1.85684,1.85693,178000000.0
2008-02-05 12:25:00,1.85689,1.85718,1.85468,1.85477,208000000.0
2008-02-05 12:30:00,1.8549,1.86034,1.85484,1.8602,188000000.0
2008-02-05 12:35:00,1.86044,1.8618,1.86023,1.8618,110000000.0
2008-02-05 12:40:00,1.86174,1.86176,1.86012,1.86012,82000000.0
2008-02-05 12:45:00,1.86017,1.86017,1.85815,1.85815,160000000.0
2008-02-05 12:50:00,1.85871,1.85974,1.85855,1.85915,129000000.0
2008-02-05 12:55:00,1.85912,1.86088,1.85895,1.86062,131000000.0
2008-02-05 13:00:00,1.86098,1.8613,1.86007,1.86007,91000000.0
2008-02-05 13:05:00,1.85995,1.86038,1.85884,1.859,126000000.0
2008-02-05 13:10:00,1.85898,1.85924,1.85803,1.8585,104000000.0
2008-02-05 13:15:00,1.85826,1.85834,1.85735,1.85796,141000000.0
2008-02-05 13:20:00,1.85823,1.85823,1.85654,1.85716,165000000.0
2008-02-05 13:25:00,1.8574,1.85838,1.85716,1.85838,128000000.0
2008-02-05 13:30:00,1.85911,1.85917,1.85817,1.85898,118000000.0
2008-02-05 13:35:00,1.8589,1.86077,1.85881,1.8603,143000000.0
2008-02-05 13:40:00,1.86002,1.86101,1.85956,1.86,145000000.0
2008-02-05 13:45:00,1.85983,1.86054,1.85951,1.85978,101000000.0
2008-02-05 13:50:00,1.85983,1.86067,1.85978,1.86067,144000000.0
2008-02-05 13:55:00,1.86049,1.86061,1.85941,1.85941,144000000.0
2008-02-05 14:00:00,1.8594,1.8598,1.8587,1.85899,124000000.0
2008-02-05 14:05:00,1.85894,1.86113,1.85851,1.86113,128000000.0
2008-02-05 14:10:00,1.86097,1.86099,1.85813,1.85832,104000000.0
2008-02-05 14:15:00,1.85851,1.86116,1.85819,1.86103,86000000.0
2008-02-05 14:20:00,1.86129,1.86179,1.86069,1.86087,84000000.0
2008-02-05 14:25:00,1.86098,1.86146,1.86084,1.8609,75000000.0
2008-02-05 14:30:00,1.86087,1.86281,1.86074,1.86276,67000000.0
2008-02-05 14:35:00,1.86255,1.8663,1.86255,1.8662,41000000.0
2008-02-05 14:40:00,1.86614,1.86614,1.8653,1.86555,43000000.0
2008-02-05 14:45:00,1.86551,1.86551,1.86339,1.86339,41000000.0
2008-02-05 14:50:00,1.86347,1.86458,1.86344,1.86431,39000000.0
2008-02-05 14:55:00,1.8644,1.86517,1.86394,1.86427,38000000.0
2008-02-05 15:00:00,1.86424,1.86438,1.86311,1.86318,37000000.0
2008-02-05 15:05:00,1.86297,1.86313,1.86194,1.86313,41000000.0
2008-02-05 15:10:00,1.8633,1.86334,1.86197,1.8629,47000000.0
2008-02-05 15:15:00,1.86295,1.8631,1.8623,1.8625,41000000.0
2008-02-05 15:20:00,1.86209,1.8621,1.86155,1.8621,42000000.0
2008-02-05 15:25:00,1.86199,1.86206,1.86065,1.86094,39000000.0
2008-02-05 15:30:00,1.86072,1.86102,1.86006,1.8607,45000000.0
2008-02-05 15:35:00,1.86043,1.86046,1.85647,1.85803,39000000.0
2008-02-05 15:40:00,1.85793,1.85919,1.85793,1.85828,44000000.0
2008-02-05 15:45:00,1.85788,1.85893,1.85782,1.85887,40000000.0
2008-02-05 15:50:00,1.85891,1.85993,1.85884,1.85989,42000000.0
2008-02-05 15:55:00,1.86009,1.86634,1.86009,1.86457,43000000.0
2008-02-05 16:00:00,1.86528,1.86884,1.86528,1.86704,43000000.0
2008-02-05 16:05:00,1.86657,1.86716,1.86508,1.86608,44000000.0
2008-02-05 16:10:00,1.86615,1.86846,1.86592,1.86846,44000000.0
2008-02-05 16:15:00,1.86937,1.86937,1.86536,1.86641,47000000.0
2008-02-05 16:20:00,1.86663,1.86929,1.86663,1.86843,44000000.0
2008-02-05 16:25:00,1.86862,1.8687,1.8665,1.86741,43000000.0
2008-02-05 16:30:00,1.86745,1.86759,1.86631,1.86753,42000000.0
2008-02-05 16:35:00,1.86801,1.8707,1.86801,1.87044,38000000.0
2008-02-05 16:40:00,1.87025,1.87032,1.86743,1.86802,42000000.0
2008-02-05 16:45:00,1.86775,1.87004,1.86761,1.86911,47000000.0
2008-02-05 16:50:00,1.8686,1.86929,1.86766,1.86766,39000000.0
2008-02-05 16:55:00,1.86726,1.8678,1.86537,1.86685,44000000.0
2008-02-05 17:00:00,1.86749,1.86783,1.86469,1.86777,40000000.0
2008-02-05 17:05:00,1.86761,1.86761,1.86562,1.86562,44000000.0
2008-02-05 17:10:00,1.86578,1.86782,1.86565,1.86782,40000000.0
2008-02-05 17:15:00,1.86801,1.86822,1.86616,1.86692,40000000.0
2008-02-05 17:20:00,1.86676,1.86798,1.86594,1.86798,41000000.0
2008-02-05 17:25:00,1.86822,1.86822,1.86684,1.86684,38000000.0
2008-02-05 17:30:00,1.86671,1.86781,1.86618,1.86781,45000000.0
2008-02-05 17:35:00,1.86775,1.8685,1.8671,1.8674,36000000.0
2008-02-05 17:40:00,1.86705,1.86811,1.86657,1.86811,45000000.0
2008-02-05 17:45:00,1.86769,1.86782,1.86732,1.86732,37000000.0
2008-02-05 17:50:00,1.86718,1.86778,1.8671,1.86738,39000000.0
2008-02-05 17:55:00,1.86704,1.86735,1.86656,1.86656,44000000.0
2008-02-05 18:00:00,1.86648,1.86761,1.86648,1.86752,44000000.0
2008-02-05 18:05:00,1.8672,1.86763,1.86575,1.86583,44000000.0
2008-02-05 18:10:00,1.86602,1.86655,1.86541,1.86541,45000000.0
2008-02-05 18:15:00,1.8656,1.86721,1.8656,1.86653,46000000.0
2008-02-05 18:20:00,1.86721,1.86741,1.8653,1.86623,47000000.0
2008-02-05 18:25:00,1.86618,1.8663,1.86571,1.86604,36000000.0
2008-02-05 18:30:00,1.86615,1.86659,1.86432,1.86499,46000000.0
2008-02-05 18:35:00,1.86501,1.86501,1.86379,1.86438,38000000.0
2008-02-05 18:40:00,1.86442,1.86537,1.86417,1.86515,41000000.0
2008-02-05 18:45:00,1.86508,1.86556,1.86346,1.86474,44000000.0
2008-02-05 18:50:00,1.86418,1.86475,1.864,1.86432,44000000.0
2008-02-05 18:55:00,1.86415,1.86428,1.86343,1.86343,41000000.0
2008-02-05 19:00:00,1.86357,1.86502,1.86329,1.86475,37000000.0
2008-02-05 19:05:00,1.86496,1.86517,1.86355,1.86377,40000000.0
2008-02-05 19:10:00,1.86396,1.86467,1.86264,1.8644,44000000.0
2008-02-05 19:15:00,1.8645,1.86775,1.8645,1.86645,47000000.0
2008-02-05 19:20:00,1.86645,1.86671,1.86514,1.86657,47000000.0
2008-02-05 19:25:00,1.86667,1.86773,1.86653,1.86773,41000000.0
2008-02-05 19:30:00,1.86774,1.86817,1.86592,1.86679,42000000.0
2008-02-05 19:35:00,1.8665,1.86882,1.86633,1.86763,38000000.0
2008-02-05 19:40:00,1.86794,1.86857,1.86794,1.86821,42000000.0
2008-02-05 19:45:00,1.8684,1.86906,1.86788,1.86818,40000000.0
2008-02-05 19:50:00,1.8684,1.86915,1.86826,1.86915,36000000.0
2008-02-05 19:55:00,1.86856,1.86894,1.86817,1.86817,41000000.0
2008-02-05 20:00:00,1.86837,1.86876,1.86786,1.86851,39000000.0
2008-02-05 20:05:00,1.86829,1.86957,1.86793,1.86936,45000000.0
2008-02-05 20:10:00,1.86944,1.871,1.8691,1.86943,40000000.0
2008-02-05 20:15:00,1.86925,1.87142,1.86907,1.87142,42000000.0
2008-02-05 20:20:00,1.87149,1.87191,1.87115,1.87185,40000000.0
2008-02-05 20:25:00,1.8715,1.87241,1.87086,1.87233,43000000.0
2008-02-05 20:30:00,1.87246,1.87252,1.87093,1.87247,37000000.0
2008-02-05 20:35:00,1.87228,1.87322,1.87228,1.87292,46000000.0
2008-02-05 20:40:00,1.87277,1.87359,1.87184,1.87359,45000000.0
2008-02-05 20:45:00,1.87352,1.87393,1.87322,1.8736,39000000.0
2008-02-05 20:50:00,1.87353,1.87364,1.8721,1.87278,50000000.0
2008-02-05 20:55:00,1.87229,1.87229,1.87176,1.87186,38000000.0
2008-02-05 21:00:00,1.87106,1.87139,1.87003,1.87032,36000000.0
2008-02-05 21:05:00,1.87039,1.87164,1.87031,1.87158,43000000.0
2008-02-05 21:10:00,1.87156,1.8722,1.87128,1.8714,41000000.0
2008-02-05 21:15:00,1.87112,1.87248,1.87103,1.87244,42000000.0
2008-02-05 21:20:00,1.87208,1.87256,1.87129,1.87129,49000000.0
2008-02-05 21:25:00,1.87128,1.87182,1.87128,1.87175,36000000.0
2008-02-05 21:30:00,1.87179,1.87271,1.87175,1.8722,45000000.0
2008-02-05 21:35:00,1.87191,1.87191,1.87018,1.87044,44000000.0
2008-02-05 21:40:00,1.8705,1.87119,1.87043,1.87054,40000000.0
2008-02-05 21:45:00,1.87056,1.87137,1.87047,1.87057,42000000.0
2008-02-05 21:50:00,1.87025,1.87064,1.87012,1.87027,36000000.0
2008-02-05 21:55:00,1.87023,1.8713,1.8701,1.87027,37000000.0
2008-02-05 22:00:00,1.87086,1.87376,1.87054,1.87376,42000000.0
2008-02-05 22:05:00,1.87342,1.87342,1.87204,1.87266,42000000.0
2008-02-05 22:10:00,1.87252,1.87346,1.87247,1.87342,41000000.0
2008-02-05 22:15:00,1.87303,1.87365,1.87246,1.87272,37000000.0
2008-02-05 22:20:00,1.87267,1.87322,1.87188,1.87322,39000000.0
2008-02-05 22:25:00,1.87288,1.87341,1.8727,1.87298,43000000.0
2008-02-05 22:30:00,1.8726,1.87403,1.87241,1.87402,38000000.0
2008-02-05 22:35:00,1.87407,1.87426,1.87307,1.87367,38000000.0
2008-02-05 22:40:00,1.8735,1.87541,1.87346,1.87541,35000000.0
2008-02-05 22:45:00,1.87563,1.8777,1.87562,1.87759,41000000.0
2008-02-05 22:50:00,1.87815,1.87985,1.87629,1.87629,40000000.0
2008-02-05 22:55:00,1.87652,1.87902,1.8761,1.87837,35000000.0
2008-02-05 23:00:00,1.87818,1.87858,1.87635,1.8764,39000000.0
2008-02-05 23:05:00,1.87601,1.87669,1.87554,1.87619,43000000.0
2008-02-05 23:10:00,1.87598,1.87736,1.87568,1.87736,43000000.0
2008-02-05 23:15:00,1.87731,1.87763,1.87618,1.87635,42000000.0
2008-02-05 23:20:00,1.87648,1.87697,1.8763,1.87668,44000000.0
2008-02-05 23:25:00,1.87673,1.87702,1.87615,1.87651,43000000.0
2008-02-05 23:30:00,1.87663,1.87694,1.87516,1.87516,41000000.0
2008-02-05 23:35:00,1.87503,1.87503,1.87423,1.87426,43000000.0
2008-02-05 23:40:00,1.87426,1.87426,1.87327,1.87363,33000000.0
2008-02-05 23:45:00,1.87431,1.8751,1.87334,1.87439,40000000.0
2008-02-05 23:50:00,1.87422,1.87422,1.8716,1.87339,43000000.0
2008-02-05 23:55:00,1.87256,1.87334,1.87215,1.87334,41000000.0
2008-02-06 00:00:00,1.87322,1.8752,1.87322,1.87459,40000000.0
2008-02-06 00:05:00,1.87454,1.87532,1.87448,1.87514,45000000.0
2008-02-06 00:10:00,1.87537,1.87545,1.87332,1.87337,42000000.0
2008-02-06 00:15:00,1.87367,1.87536,1.87366,1.87448,43000000.0
2008-02-06 00:20:00,1.87437,1.87507,1.87397,1.87397,41000000.0
2008-02-06 00:25:00,1.87397,1.87422,1.87378,1.87418,39000000.0
2008-02-06 00:30:00,1.87417,1.87466,1.8739,1.87411,42000000.0
2008-02-06 00:35:00,1.87412,1.87488,1.87367,1.87467,42000000.0
2008-02-06 00:40:00,1.87493,1.87566,1.87451,1.87566,43000000.0
2008-02-06 00:45:00,1.87572,1.87714,1.87566,1.87654,46000000.0
2008-02-06 00:50:00,1.87645,1.87656,1.87537,1.8755,41000000.0
2008-02-06 00:55:00,1.87552,1.87563,1.87461,1.87485,37000000.0
2008-02-06 01:00:00,1.87478,1.87479,1.87365,1.8743,42000000.0
2008-02-06 01:05:00,1.87413,1.87444,1.87361,1.87392,37000000.0
2008-02-06 01:10:00,1.87385,1.87535,1.87347,1.87501,48000000.0
2008-02-06 01:15:00,1.87516,1.87516,1.87361,1.87406,38000000.0
2008-02-06 01:20:00,1.87436,1.8749,1.87429,1.87444,40000000.0
2008-02-06 01:25:00,1.87431,1.87456,1.87326,1.87342,40000000.0
2008-02-06 01:30:00,1.87353,1.87383,1.8732,1.8732,41000000.0
2008-02-06 01:35:00,1.87352,1.87366,1.87263,1.87284,42000000.0
2008-02-06 01:40:00,1.87287,1.87359,1.87219,1.87219,48000000.0
2008-02-06 01:45:00,1.87217,1.87264,1.87209,1.8722,37000000.0
2008-02-06 01:50:00,1.87184,1.87189,1.87058,1.87142,43000000.0
2008-02-06 01:55:00,1.87162,1.87162,1.86898,1.87086,40000000.0
2008-02-06 02:00:00,1.87079,1.87138,1.87029,1.87138,59000000.0
2008-02-06 02:05:00,1.87147,1.87147,1.87035,1.87057,55000000.0
2008-02-06 02:10:00,1.87021,1.87124,1.87021,1.87089,43000000.0
2008-02-06 02:15:00,1.87063,1.87069,1.86981,1.86981,40000000.0
2008-02-06 02:20:00,1.8697,1.86997,1.86932,1.86979,48000000.0
2008-02-06 02:25:00,1.86948,1.87019,1.86948,1.86979,71000000.0
2008-02-06 02:30:00,1.86968,1.86976,1.86922,1.86947,57000000.0
2008-02-06 02:35:00,1.86947,1.87104,1.86939,1.8703,39000000.0
2008-02-06 02:40:00,1.87008,1.87046,1.86961,1.86961,46000000.0
2008-02-06 02:45:00,1.87005,1.87028,1.86949,1.8701,47000000.0
2008-02-06 02:50:00,1.86988,1.87068,1.8693,1.87031,43000000.0
2008-02-06 02:55:00,1.87043,1.87062,1.86944,1.87054,54000000.0
2008-02-06 03:00:00,1.87041,1.87215,1.86996,1.87215,43000000.0
2008-02-06 03:05:00,1.87205,1.87205,1.87089,1.87131,46000000.0
2008-02-06 03:10:00,1.87138,1.87174,1.87054,1.87071,51000000.0
2008-02-06 03:15:00,1.8707,1.87078,1.86954,1.86961,37000000.0
2008-02-06 03:20:00,1.86964,1.87075,1.86775,1.87075,38000000.0
2008-02-06 03:25:00,1.87074,1.87119,1.87051,1.87063,53000000.0
2008-02-06 03:30:00,1.87047,1.87122,1.87042,1.87079,46000000.0
2008-02-06 03:35:00,1.8711,1.87179,1.87027,1.87031,34000000.0
2008-02-06 03:40:00,1.87027,1.87035,1.86972,1.87022,42000000.0
2008-02-06 03:45:00,1.87033,1.87046,1.86939,1.86961,58000000.0
2008-02-06 03:50:00,1.87007,1.87023,1.86945,1.87015,43000000.0
2008-02-06 03:55:00,1.86988,1.87001,1.86929,1.86966,43000000.0
2008-02-06 04:00:00,1.8699,1.87004,1.86895,1.86936,72000000.0
2008-02-06 04:05:00,1.86924,1.86984,1.86889,1.86889,42000000.0
2008-02-06 04:10:00,1.86874,1.86885,1.86833,1.86865,43000000.0
2008-02-06 04:15:00,1.86833,1.86833,1.86699,1.86767,64000000.0
2008-02-06 04:20:00,1.86758,1.86883,1.8674,1.86883,48000000.0
2008-02-06 04:25:00,1.86854,1.86884,1.86845,1.86877,56000000.0
2008-02-06 04:30:00,1.86876,1.86937,1.86842,1.86907,56000000.0
2008-02-06 04:35:00,1.86885,1.86891,1.86758,1.86759,38000000.0
2008-02-06 04:40:00,1.86743,1.86803,1.86699,1.8674,46000000.0
2008-02-06 04:45:00,1.86766,1.86848,1.86747,1.86848,40000000.0
2008-02-06 04:50:00,1.86817,1.86901,1.86753,1.86897,49000000.0
2008-02-06 04:55:00,1.86919,1.8719,1.86822,1.8688,48000000.0
2008-02-06 05:00:00,1.8688,1.86895,1.86789,1.86825,40000000.0
2008-02-06 05:05:00,1.86868,1.86912,1.86852,1.86894,51000000.0
2008-02-06 05:10:00,1.86899,1.86985,1.86872,1.86973,60000000.0
2008-02-06 05:15:00,1.86975,1.87011,1.86951,1.87002,53000000.0
2008-02-06 05:20:00,1.87014,1.87043,1.86993,1.87043,88000000.0
2008-02-06 05:25:00,1.87017,1.87028,1.86978,1.87014,125000000.0
2008-02-06 05:30:00,1.86986,1.87034,1.8698,1.87022,37000000.0
2008-02-06 05:35:00,1.87003,1.87058,1.86982,1.8701,54000000.0
2008-02-06 05:40:00,1.87018,1.87035,1.86949,1.86965,51000000.0
2008-02-06 05:45:00,1.86948,1.87027,1.86947,1.87027,57000000.0
2008-02-06 05:50:00,1.8703,1.87105,1.86996,1.87081,82000000.0
2008-02-06 05:55:00,1.87076,1.87164,1.87076,1.87122,86000000.0
2008-02-06 06:00:00,1.87085,1.87099,1.86993,1.87029,72000000.0
2008-02-06 06:05:00,1.8702,1.87097,1.86984,1.87001,45000000.0
2008-02-06 06:10:00,1.8699,1.87021,1.86932,1.86984,47000000.0
2008-02-06 06:15:00,1.86935,1.87084,1.86935,1.87069,61000000.0
2008-02-06 06:20:00,1.87063,1.87105,1.87043,1.87054,77000000.0
2008-02-06 06:25:00,1.87063,1.87101,1.87048,1.87101,41000000.0
2008-02-06 06:30:00,1.87117,1.87131,1.87076,1.87098,88000000.0
2008-02-06 06:35:00,1.87097,1.87187,1.87093,1.87153,45000000.0
2008-02-06 06:40:00,1.87181,1.87247,1.87169,1.87217,42000000.0
2008-02-06 06:45:00,1.87234,1.87239,1.87039,1.87232,39000000.0
2008-02-06 06:50:00,1.87238,1.87291,1.87194,1.8725,46000000.0
2008-02-06 06:55:00,1.8724,1.87341,1.87225,1.87287,55000000.0
2008-02-06 07:00:00,1.87295,1.87372,1.87295,1.87324,56000000.0
2008-02-06 07:05:00,1.87319,1.87383,1.87317,1.8737,58000000.0
2008-02-06 07:10:00,1.87366,1.87394,1.87303,1.87303,61000000.0
2008-02-06 07:15:00,1.87286,1.87388,1.87274,1.87387,47000000.0
2008-02-06 07:20:00,1.8739,1.8739,1.87278,1.87316,60000000.0
2008-02-06 07:25:00,1.87313,1.87317,1.87259,1.87286,106000000.0
2008-02-06 07:30:00,1.87279,1.87338,1.87257,1.87257,76000000.0
2008-02-06 07:35:00,1.87261,1.87311,1.87222,1.8731,56000000.0
2008-02-06 07:40:00,1.87318,1.87318,1.87207,1.8729,82000000.0
2008-02-06 07:45:00,1.87285,1.87373,1.87254,1.87307,65000000.0
2008-02-06 07:50:00,1.87312,1.87312,1.87239,1.87278,97000000.0
2008-02-06 07:55:00,1.87274,1.8729,1.87151,1.87262,101000000.0
2008-02-06 08:00:00,1.87256,1.87283,1.87193,1.87267,106000000.0
2008-02-06 08:05:00,1.8723,1.87302,1.87188,1.87269,93000000.0
2008-02-06 08:10:00,1.87258,1.87339,1.87247,1.87307,118000000.0
2008-02-06 08:15:00,1.87314,1.87324,1.87251,1.87251,94000000.0
2008-02-06 08:20:00,1.87242,1.87304,1.87194,1.87295,91000000.0
2008-02-06 08:25:00,1.87287,1.87303,1.87207,1.87294,154000000.0
2008-02-06 08:30:00,1.87289,1.8729,1.87247,1.87247,216000000.0
2008-02-06 08:35:00,1.87252,1.87325,1.87151,1.87173,120000000.0
2008-02-06 08:40:00,1.87174,1.87232,1.87136,1.87174,123000000.0
2008-02-06 08:45:00,1.87142,1.87187,1.87108,1.87173,148000000.0
2008-02-06 08:50:00,1.872,1.87286,1.872,1.87202,232000000.0
2008-02-06 08:55:00,1.87197,1.87231,1.8713,1.8716,129000000.0
2008-02-06 09:00:00,1.87148,1.87171,1.87097,1.8713,98000000.0
2008-02-06 09:05:00,1.87147,1.87225,1.87117,1.87157,129000000.0
2008-02-06 09:10:00,1.87173,1.87212,1.87126,1.87211,216000000.0
2008-02-06 09:15:00,1.87216,1.87291,1.87112,1.87116,232000000.0
2008-02-06 09:20:00,1.87059,1.87123,1.87032,1.87115,273000000.0
2008-02-06 09:25:00,1.87116,1.87159,1.86971,1.87004,194000000.0
2008-02-06 09:30:00,1.87027,1.87059,1.86974,1.86998,151000000.0
2008-02-06 09:35:00,1.87007,1.87073,1.86927,1.86932,228000000.0
2008-02-06 09:40:00,1.86891,1.8701,1.86877,1.86884,226000000.0
2008-02-06 09:45:00,1.8689,1.87058,1.86878,1.87058,136000000.0
2008-02-06 09:50:00,1.87055,1.87578,1.86985,1.87276,196000000.0
2008-02-06 09:55:00,1.87109,1.87354,1.87109,1.87281,190000000.0
2008-02-06 10:00:00,1.87249,1.87387,1.8724,1.87351,196000000.0
2008-02-06 10:05:00,1.8735,1.8736,1.8728,1.87317,232000000.0
2008-02-06 10:10:00,1.87295,1.8734,1.87103,1.87103,303000000.0
2008-02-06 10:15:00,1.8709,1.87151,1.86934,1.87125,225000000.0
2008-02-06 10:20:00,1.87161,1.87189,1.86967,1.8702,233000000.0
2008-02-06 10:25:00,1.87049,1.87076,1.86975,1.87008,301000000.0
2008-02-06 10:30:00,1.87027,1.871,1.86993,1.87055,157000000.0
2008-02-06 10:35:00,1.87072,1.87121,1.87049,1.87104,140000000.0
2008-02-06 10:40:00,1.87094,1.87117,1.87007,1.87034,139000000.0
2008-02-06 10:45:00,1.8705,1.87058,1.86898,1.86898,165000000.0
2008-02-06 10:50:00,1.86877,1.86888,1.86778,1.86787,206000000.0
2008-02-06 10:55:00,1.86791,1.868,1.86621,1.86621,176000000.0
2008-02-06 11:00:00,1.86641,1.86847,1.86641,1.86846,178000000.0
2008-02-06 11:05:00,1.86847,1.8686,1.86693,1.86697,142000000.0
2008-02-06 11:10:00,1.8671,1.86841,1.86697,1.86797,236000000.0
2008-02-06 11:15:00,1.86811,1.86886,1.86735,1.86871,218000000.0
2008-02-06 11:20:00,1.86895,1.86942,1.86847,1.86909,229000000.0
2008-02-06 11:25:00,1.86904,1.86917,1.86811,1.86848,183000000.0
2008-02-06 11:30:00,1.86839,1.87058,1.86824,1.86979,173000000.0
2008-02-06 11:35:00,1.87042,1.87088,1.86964,1.87039,231000000.0
2008-02-06 11:40:00,1.8698,1.87102,1.86946,1.87041,185000000.0
2008-02-06 11:45:00,1.87031,1.87126,1.87028,1.8709,169000000.0
2008-02-06 11:50:00,1.87073,1.87073,1.86799,1.86881,188000000.0
2008-02-06 11:55:00,1.86917,1.87267,1.86887,1.87212,200000000.0
2008-02-06 12:00:00,1.87158,1.87212,1.87021,1.87044,150000000.0
2008-02-06 12:05:00,1.87066,1.8708,1.86953,1.86953,112000000.0
2008-02-06 12:10:00,1.86964,1.86985,1.86933,1.86945,149000000.0
2008-02-06 12:15:00,1.86947,1.86957,1.86908,1.86931,180000000.0
2008-02-06 12:20:00,1.86919,1.86928,1.86708,1.86738,178000000.0
2008-02-06 12:25:00,1.86727,1.86899,1.86573,1.86663,208000000.0
2008-02-06 12:30:00,1.86675,1.86924,1.86675,1.86858,188000000.0
2008-02-06 12:35:00,1.86836,1.86836,1.86693,1.86723,110000000.0
2008-02-06 12:40:00,1.86747,1.86784,1.86729,1.86764,82000000.0
2008-02-06 12:45:00,1.86761,1.86804,1.86676,1.86676,160000000.0
2008-02-06 12:50:00,1.86701,1.86707,1.86579,1.8658,129000000.0
2008-02-06 12:55:00,1.8659,1.86774,1.86587,1.8677,131000000.0
2008-02-06 13:00:00,1.86803,1.86836,1.86641,1.86654,91000000.0
2008-02-06 13:05:00,1.86655,1.86688,1.86563,1.86563,126000000.0
2008-02-06 13:10:00,1.86519,1.86561,1.86504,1.86546,104000000.0
2008-02-06 13:15:00,1.86548,1.86565,1.86517,1.86565,141000000.0
2008-02-06 13:20:00,1.86573,1.86574,1.86475,1.86526,165000000.0
2008-02-06 13:25:00,1.86495,1.86513,1.86238,1.86242,128000000.0
2008-02-06 13:30:00,1.86288,1.86314,1.86045,1.86235,118000000.0
2008-02-06 13:35:00,1.86282,1.86345,1.86262,1.86262,143000000.0
2008-02-06 13:40:00,1.8625,1.86256,1.8615,1.86208,145000000.0
2008-02-06 13:45:00,1.86213,1.86302,1.86176,1.86259,101000000.0
2008-02-06 13:50:00,1.8626,1.86409,1.8626,1.86328,144000000.0
2008-02-06 13:55:00,1.86333,1.86399,1.86313,1.86357,144000000.0
2008-02-06 14:00:00,1.86361,1.86658,1.86361,1.86536,124000000.0
2008-02-06 14:05:00,1.86508,1.86585,1.8639,1.86418,128000000.0
2008-02-06 14:10:00,1.86421,1.86446,1.86269,1.86317,104000000.0
2008-02-06 14:15:00,1.86331,1.86386,1.86311,1.86376,86000000.0
2008-02-06 14:20:00,1.8637,1.8637,1.86183,1.86193,84000000.0
2008-02-06 14:25:00,1.86194,1.86316,1.86182,1.86273,75000000.0
2008-02-06 14:30:00,1.86291,1.86327,1.86249,1.86254,67000000.0
2008-02-06 14:35:00,1.86242,1.86273,1.86218,1.86273,41000000.0
2008-02-06 14:40:00,1.86285,1.86396,1.8624,1.86358,43000000.0
2008-02-06 14:45:00,1.86308,1.86377,1.86279,1.86317,41000000.0
2008-02-06 14:50:00,1.86315,1.86359,1.86273,1.86277,39000000.0
2008-02-06 14:55:00,1.86277,1.8629,1.86228,1.86228,38000000.0
2008-02-06 15:00:00,1.8622,1.86264,1.862,1.8623,37000000.0
2008-02-06 15:05:00,1.86236,1.8626,1.86148,1.86256,41000000.0
2008-02-06 15:10:00,1.86235,1.86293,1.86228,1.86292,47000000.0
2008-02-06 15:15:00,1.86245,1.86328,1.86184,1.86275,41000000.0
2008-02-06 15:20:00,1.86276,1.8632,1.86221,1.86231,42000000.0
2008-02-06 15:25:00,1.86195,1.86209,1.86143,1.8616,39000000.0
2008-02-06 15:30:00,1.86147,1.86147,1.85986,1.85986,45000000.0
2008-02-06 15:35:00,1.86014,1.86059,1.85808,1.86036,39000000.0
2008-02-06 15:40:00,1.86009,1.86009,1.85804,1.85805,44000000.0
2008-02-06 15:45:00,1.85788,1.85997,1.85768,1.85997,40000000.0
2008-02-06 15:50:00,1.85999,1.86,1.85863,1.85863,42000000.0
2008-02-06 15:55:00,1.85854,1.85861,1.85739,1.8579,43000000.0
2008-02-06 16:00:00,1.85762,1.85993,1.85762,1.85923,43000000.0
2008-02-06 16:05:00,1.85919,1.86209,1.85909,1.86168,44000000.0
2008-02-06 16:10:00,1.86196,1.8621,1.8611,1.8612,44000000.0
2008-02-06 16:15:00,1.86129,1.86176,1.86109,1.86175,47000000.0
2008-02-06 16:20:00,1.86157,1.86254,1.86082,1.86239,44000000.0
2008-02-06 16:25:00,1.86246,1.86278,1.86179,1.86259,43000000.0
2008-02-06 16:30:00,1.86272,1.86272,1.86151,1.86163,42000000.0
2008-02-06 16:35:00,1.86162,1.86188,1.85995,1.86091,38000000.0
2008-02-06 16:40:00,1.86057,1.86363,1.86056,1.86272,42000000.0
2008-02-06 16:45:00,1.86282,1.86415,1.86197,1.86279,47000000.0
2008-02-06 16:50:00,1.86226,1.8644,1.86215,1.8644,39000000.0
2008-02-06 16:55:00,1.86469,1.86511,1.86293,1.86384,44000000.0
2008-02-06 17:00:00,1.86321,1.86321,1.8602,1.86112,40000000.0
2008-02-06 17:05:00,1.86127,1.86317,1.86094,1.86304,44000000.0
2008-02-06 17:10:00,1.86274,1.86335,1.86193,1.8633,40000000.0
2008-02-06 17:15:00,1.86298,1.86523,1.86298,1.86419,40000000.0
2008-02-06 17:20:00,1.86451,1.86471,1.86381,1.86437,41000000.0
2008-02-06 17:25:00,1.86411,1.8642,1.86296,1.86347,38000000.0
2008-02-06 17:30:00,1.86339,1.86419,1.86313,1.86408,45000000.0
2008-02-06 17:35:00,1.8644,1.86465,1.86368,1.86411,36000000.0
2008-02-06 17:40:00,1.86332,1.86386,1.86328,1.86364,45000000.0
2008-02-06 17:45:00,1.86378,1.86378,1.86142,1.86307,37000000.0
2008-02-06 17:50:00,1.86374,1.86508,1.86373,1.86488,39000000.0
2008-02-06 17:55:00,1.86532,1.86805,1.86532,1.86775,44000000.0
2008-02-06 18:00:00,1.86745,1.86745,1.86639,1.86692,44000000.0
2008-02-06 18:05:00,1.86689,1.867,1.86645,1.86698,44000000.0
2008-02-06 18:10:00,1.86688,1.86854,1.86688,1.86796,45000000.0
2008-02-06 18:15:00,1.8674,1.8674,1.8655,1.86613,46000000.0
2008-02-06 18:20:00,1.86607,1.86607,1.86332,1.8655,47000000.0
2008-02-06 18:25:00,1.86514,1.86581,1.86507,1.86581,36000000.0
2008-02-06 18:30:00,1.86564,1.86564,1.86403,1.86421,46000000.0
2008-02-06 18:35:00,1.86452,1.86507,1.8641,1.86453,38000000.0
2008-02-06 18:40:00,1.86489,1.86503,1.86383,1.86383,41000000.0
2008-02-06 18:45:00,1.86382,1.86393,1.86294,1.86354,44000000.0
2008-02-06 18:50:00,1.86362,1.86425,1.86265,1.86397,44000000.0
2008-02-06 18:55:00,1.86409,1.86468,1.86378,1.86418,41000000.0
2008-02-06 19:00:00,1.86355,1.86405,1.86329,1.86374,37000000.0
2008-02-06 19:05:00,1.86369,1.86427,1.86339,1.86383,40000000.0
2008-02-06 19:10:00,1.86376,1.86508,1.86255,1.86363,44000000.0
2008-02-06 19:15:00,1.86364,1.86424,1.86334,1.86419,47000000.0
2008-02-06 19:20:00,1.86432,1.86451,1.86307,1.86379,47000000.0
2008-02-06 19:25:00,1.864,1.86459,1.86346,1.86414,41000000.0
2008-02-06 19:30:00,1.86401,1.86401,1.86249,1.86252,42000000.0
2008-02-06 19:35:00,1.86267,1.86349,1.86253,1.86253,38000000.0
2008-02-06 19:40:00,1.86266,1.86452,1.86266,1.86424,42000000.0
2008-02-06 19:45:00,1.86439,1.86444,1.86291,1.86329,40000000.0
2008-02-06 19:50:00,1.8637,1.86445,1.86327,1.86445,36000000.0
2008-02-06 19:55:00,1.86454,1.8647,1.86264,1.86285,41000000.0
2008-02-06 20:00:00,1.86292,1.8639,1.86287,1.86364,39000000.0
2008-02-06 20:05:00,1.86346,1.86392,1.86342,1.86365,45000000.0
2008-02-06 20:10:00,1.86353,1.86409,1.86328,1.86332,40000000.0
2008-02-06 20:15:00,1.86315,1.86315,1.8625,1.86267,42000000.0
2008-02-06 20:20:00,1.86269,1.86269,1.86007,1.86144,40000000.0
2008-02-06 20:25:00,1.86123,1.86195,1.86086,1.86086,43000000.0
2008-02-06 20:30:00,1.86106,1.86256,1.86101,1.86256,37000000.0
2008-02-06 20:35:00,1.86253,1.8639,1.86211,1.8626,46000000.0
2008-02-06 20:40:00,1.86275,1.86422,1.86275,1.86319,45000000.0
2008-02-06 20:45:00,1.86334,1.86339,1.86225,1.86252,39000000.0
2008-02-06 20:50:00,1.86278,1.86309,1.86124,1.86309,50000000.0
2008-02-06 20:55:00,1.86376,1.86451,1.86304,1.86418,38000000.0
2008-02-06 21:00:00,1.86421,1.86421,1.86233,1.86273,36000000.0
2008-02-06 21:05:00,1.8632,1.86386,1.86282,1.86379,43000000.0
2008-02-06 21:10:00,1.86388,1.86494,1.86333,1.86468,41000000.0
2008-02-06 21:15:00,1.86435,1.865,1.8637,1.865,42000000.0
2008-02-06 21:20:00,1.86505,1.86594,1.86485,1.86594,49000000.0
2008-02-06 21:25:00,1.86534,1.86534,1.86422,1.86449,36000000.0
2008-02-06 21:30:00,1.86395,1.86463,1.86361,1.86463,45000000.0
2008-02-06 21:35:00,1.86492,1.86493,1.86365,1.864,44000000.0
2008-02-06 21:40:00,1.86429,1.86429,1.86295,1.863,40000000.0
2008-02-06 21:45:00,1.86284,1.86316,1.86234,1.86238,42000000.0
2008-02-06 21:50:00,1.86212,1.86292,1.86156,1.86249,36000000.0
2008-02-06 21:55:00,1.86257,1.86257,1.86154,1.86181,37000000.0
2008-02-06 22:00:00,1.86185,1.86235,1.86154,1.86163,42000000.0
2008-02-06 22:05:00,1.86173,1.86183,1.86117,1.86141,42000000.0
2008-02-06 22:10:00,1.86153,1.86159,1.86078,1.86105,41000000.0
2008-02-06 22:15:00,1.86106,1.86267,1.86106,1.86198,37000000.0
2008-02-06 22:20:00,1.86197,1.86242,1.86164,1.86223,39000000.0
2008-02-06 22:25:00,1.86199,1.86223,1.86034,1.86095,43000000.0
2008-02-06 22:30:00,1.86073,1.86213,1.86051,1.86139,38000000.0
2008-02-06 22:35:00,1.86118,1.86369,1.86118,1.86362,42000000.0
2008-02-06 22:40:00,1.86349,1.86349,1.86229,1.86229,35000000.0
2008-02-06 22:45:00,1.86212,1.86381,1.86212,1.86321,41000000.0
2008-02-06 22:50:00,1.86341,1.86403,1.86295,1.86403,40000000.0
2008-02-06 22:55:00,1.86376,1.86432,1.86351,1.86409,35000000.0
2008-02-06 23:00:00,1.8638,1.86439,1.86314,1.86329,39000000.0
2008-02-06 23:05:00,1.86338,1.8642,1.86299,1.86306,43000000.0
2008-02-06 23:10:00,1.86302,1.86387,1.86267,1.86325,43000000.0
2008-02-06 23:15:00,1.86314,1.86324,1.86153,1.86187,42000000.0
2008-02-06 23:20:00,1.86167,1.86216,1.86134,1.86199,44000000.0
2008-02-06 23:25:00,1.86222,1.86227,1.86059,1.86074,43000000.0
2008-02-06 23:30:00,1.86079,1.8629,1.86079,1.8625,41000000.0
2008-02-06 23:35:00,1.86209,1.86233,1.86079,1.86176,43000000.0
2008-02-06 23:40:00,1.86167,1.86201,1.86093,1.86163,31000000.0
2008-02-06 23:45:00,1.85955,1.85955,1.85369,1.85458,40000000.0
2008-02-06 23:50:00,1.85458,1.85541,1.85274,1.85496,43000000.0
2008-02-06 23:55:00,1.8549,1.85636,1.8549,1.85635,41000000.0
2008-02-07 00:00:00,1.85623,1.85655,1.85513,1.85592,40000000.0
2008-02-07 00:05:00,1.85619,1.8577,1.85502,1.85766,45000000.0
2008-02-07 00:10:00,1.85746,1.85764,1.85624,1.85754,42000000.0
2008-02-07 00:15:00,1.8578,1.85875,1.85677,1.85814,46000000.0
2008-02-07 00:20:00,1.85767,1.85948,1.85729,1.85865,41000000.0
2008-02-07 00:25:00,1.85872,1.85873,1.85725,1.85726,39000000.0
2008-02-07 00:30:00,1.85717,1.85841,1.85708,1.85835,42000000.0
2008-02-07 00:35:00,1.8585,1.85874,1.85778,1.85827,42000000.0
2008-02-07 00:40:00,1.85813,1.85825,1.85748,1.85784,43000000.0
2008-02-07 00:45:00,1.85779,1.85799,1.85681,1.85792,46000000.0
2008-02-07 00:50:00,1.85853,1.85911,1.85769,1.85769,41000000.0
2008-02-07 00:55:00,1.85756,1.8577,1.85711,1.85758,37000000.0
2008-02-07 01:00:00,1.85756,1.85793,1.857,1.85733,42000000.0
2008-02-07 01:05:00,1.85718,1.85735,1.85617,1.85617,37000000.0
2008-02-07 01:10:00,1.85599,1.85673,1.85596,1.85658,48000000.0
2008-02-07 01:15:00,1.85657,1.85802,1.85645,1.858,38000000.0
2008-02-07 01:20:00,1.85786,1.85786,1.85653,1.85727,38000000.0
2008-02-07 01:25:00,1.85734,1.85874,1.85716,1.85874,40000000.0
2008-02-07 01:30:00,1.85895,1.86034,1.85883,1.86015,41000000.0
2008-02-07 01:35:00,1.86031,1.86084,1.85979,1.85988,42000000.0
2008-02-07 01:40:00,1.85977,1.86167,1.85926,1.86152,48000000.0
2008-02-07 01:45:00,1.86138,1.8615,1.85987,1.86041,37000000.0
2008-02-07 01:50:00,1.86047,1.86084,1.85972,1.86022,43000000.0
2008-02-07 01:55:00,1.86,1.86162,1.85941,1.86125,42000000.0
2008-02-07 02:00:00,1.8617,1.86262,1.8617,1.86251,59000000.0
2008-02-07 02:05:00,1.86253,1.86339,1.86249,1.86337,55000000.0
2008-02-07 02:10:00,1.86316,1.86333,1.86252,1.86278,43000000.0
2008-02-07 02:15:00,1.86285,1.86309,1.86205,1.8624,40000000.0
2008-02-07 02:20:00,1.86241,1.86321,1.86241,1.8632,48000000.0
2008-02-07 02:25:00,1.86327,1.86332,1.86183,1.86194,71000000.0
2008-02-07 02:30:00,1.86172,1.86178,1.86081,1.86086,57000000.0
2008-02-07 02:35:00,1.86076,1.8619,1.86029,1.8619,41000000.0
2008-02-07 02:40:00,1.86231,1.86281,1.86191,1.86228,46000000.0
2008-02-07 02:45:00,1.86215,1.86215,1.86108,1.86128,47000000.0
2008-02-07 02:50:00,1.86154,1.86313,1.86129,1.86212,43000000.0
2008-02-07 02:55:00,1.86209,1.86312,1.86207,1.86243,54000000.0
2008-02-07 03:00:00,1.86214,1.86227,1.86136,1.86199,43000000.0
2008-02-07 03:05:00,1.86173,1.86242,1.86125,1.86223,46000000.0
2008-02-07 03:10:00,1.86254,1.86439,1.86253,1.86439,51000000.0
2008-02-07 03:15:00,1.86448,1.86484,1.86336,1.86336,42000000.0
2008-02-07 03:20:00,1.86342,1.8636,1.86073,1.86353,38000000.0
2008-02-07 03:25:00,1.86351,1.86351,1.86232,1.86252,53000000.0
2008-02-07 03:30:00,1.86252,1.86408,1.86252,1.86353,46000000.0
2008-02-07 03:35:00,1.86362,1.86576,1.86357,1.86536,39000000.0
2008-02-07 03:40:00,1.86591,1.86591,1.86501,1.86501,42000000.0
2008-02-07 03:45:00,1.86501,1.86552,1.8647,1.86537,58000000.0
2008-02-07 03:50:00,1.86519,1.86528,1.86457,1.86521,43000000.0
2008-02-07 03:55:00,1.86502,1.8651,1.86361,1.86361,41000000.0
2008-02-07 04:00:00,1.86323,1.86332,1.86242,1.86242,72000000.0
2008-02-07 04:05:00,1.86216,1.86248,1.86139,1.86181,42000000.0
2008-02-07 04:10:00,1.86178,1.86202,1.86128,1.86169,43000000.0
2008-02-07 04:15:00,1.86199,1.86231,1.86155,1.86186,64000000.0
2008-02-07 04:20:00,1.86138,1.86148,1.86069,1.86139,48000000.0
2008-02-07 04:25:00,1.86138,1.86154,1.8607,1.8607,56000000.0
2008-02-07 04:30:00,1.8606,1.86104,1.86019,1.86079,56000000.0
2008-02-07 04:35:00,1.86089,1.86147,1.86078,1.86112,38000000.0
2008-02-07 04:40:00,1.86126,1.86162,1.86042,1.86044,46000000.0
2008-02-07 04:45:00,1.86059,1.86082,1.86003,1.86082,40000000.0
2008-02-07 04:50:00,1.86074,1.86074,1.85971,1.85992,49000000.0
2008-02-07 04:55:00,1.85982,1.85985,1.85884,1.85956,50000000.0
2008-02-07 05:00:00,1.85947,1.85989,1.85871,1.8592,40000000.0
2008-02-07 05:05:00,1.85966,1.86044,1.8595,1.86044,51000000.0
2008-02-07 05:10:00,1.86046,1.86063,1.85997,1.86059,60000000.0
2008-02-07 05:15:00,1.86061,1.86079,1.8603,1.8605,53000000.0
2008-02-07 05:20:00,1.86055,1.86089,1.86025,1.86025,88000000.0
2008-02-07 05:25:00,1.86039,1.86107,1.8603,1.86103,125000000.0
2008-02-07 05:30:00,1.86113,1.86122,1.85981,1.86003,37000000.0
2008-02-07 05:35:00,1.85997,1.85997,1.85943,1.8598,54000000.0
2008-02-07 05:40:00,1.85992,1.86004,1.85921,1.85953,51000000.0
2008-02-07 05:45:00,1.85959,1.85982,1.85917,1.85946,57000000.0
2008-02-07 05:50:00,1.85948,1.85948,1.85866,1.8593,82000000.0
2008-02-07 05:55:00,1.85889,1.8592,1.85861,1.85909,86000000.0
2008-02-07 06:00:00,1.8589,1.85918,1.85873,1.85912,72000000.0
2008-02-07 06:05:00,1.85916,1.85943,1.85864,1.85927,45000000.0
2008-02-07 06:10:00,1.85929,1.85932,1.85867,1.85889,47000000.0
2008-02-07 06:15:00,1.85889,1.85889,1.85771,1.85778,61000000.0
2008-02-07 06:20:00,1.85779,1.85892,1.85745,1.85832,77000000.0
2008-02-07 06:25:00,1.85827,1.85904,1.85806,1.85849,41000000.0
2008-02-07 06:30:00,1.85848,1.8589,1.85802,1.85825,88000000.0
2008-02-07 06:35:00,1.85828,1.85833,1.8579,1.85809,45000000.0
2008-02-07 06:40:00,1.85796,1.85839,1.85598,1.85634,42000000.0
2008-02-07 06:45:00,1.85695,1.85813,1.8556,1.85768,39000000.0
2008-02-07 06:50:00,1.85746,1.85771,1.85697,1.85759,46000000.0
2008-02-07 06:55:00,1.85765,1.85819,1.85765,1.85798,55000000.0
2008-02-07 07:00:00,1.85795,1.85811,1.85725,1.85774,56000000.0
2008-02-07 07:05:00,1.85813,1.8582,1.85725,1.85777,58000000.0
2008-02-07 07:10:00,1.85784,1.85788,1.85695,1.85695,61000000.0
2008-02-07 07:15:00,1.85715,1.85761,1.85659,1.85761,47000000.0
2008-02-07 07:20:00,1.85763,1.85795,1.8573,1.85742,60000000.0
2008-02-07 07:25:00,1.8574,1.85757,1.85714,1.8572,106000000.0
2008-02-07 07:30:00,1.85701,1.85714,1.85654,1.85675,76000000.0
2008-02-07 07:35:00,1.85633,1.85636,1.85577,1.856,56000000.0
2008-02-07 07:40:00,1.85612,1.85623,1.85479,1.85566,82000000.0
2008-02-07 07:45:00,1.85575,1.85622,1.85463,1.85463,65000000.0
2008-02-07 07:50:00,1.85448,1.85453,1.85399,1.85444,97000000.0
2008-02-07 07:55:00,1.85443,1.85537,1.85398,1.85537,101000000.0
2008-02-07 08:00:00,1.85528,1.85528,1.85324,1.85327,106000000.0
2008-02-07 08:05:00,1.85329,1.8537,1.8527,1.85335,93000000.0
2008-02-07 08:10:00,1.8531,1.85373,1.8529,1.85313,118000000.0
2008-02-07 08:15:00,1.85322,1.85322,1.85086,1.85129,94000000.0
2008-02-07 08:20:00,1.8514,1.85248,1.85113,1.85113,91000000.0
2008-02-07 08:25:00,1.85145,1.85145,1.84951,1.84963,154000000.0
2008-02-07 08:30:00,1.84877,1.84921,1.8458,1.84629,216000000.0
2008-02-07 08:35:00,1.84751,1.8478,1.84641,1.84736,120000000.0
2008-02-07 08:40:00,1.84738,1.84848,1.84702,1.84816,123000000.0
2008-02-07 08:45:00,1.84786,1.84824,1.84709,1.84767,148000000.0
2008-02-07 08:50:00,1.84774,1.84881,1.84765,1.8483,232000000.0
2008-02-07 08:55:00,1.84816,1.84982,1.84816,1.84918,129000000.0
2008-02-07 09:00:00,1.8493,1.85005,1.84848,1.84893,98000000.0
2008-02-07 09:05:00,1.84862,1.84878,1.84826,1.84858,129000000.0
2008-02-07 09:10:00,1.84855,1.84855,1.84683,1.84683,216000000.0
2008-02-07 09:15:00,1.84722,1.84755,1.84664,1.8475,232000000.0
2008-02-07 09:20:00,1.84736,1.84746,1.84643,1.84693,273000000.0
2008-02-07 09:25:00,1.84708,1.84754,1.84699,1.84717,194000000.0
2008-02-07 09:30:00,1.84714,1.84835,1.84706,1.84816,151000000.0
2008-02-07 09:35:00,1.8482,1.84934,1.84791,1.84864,228000000.0
2008-02-07 09:40:00,1.84823,1.84823,1.84533,1.84633,226000000.0
2008-02-07 09:45:00,1.84612,1.84812,1.84612,1.84696,136000000.0
2008-02-07 09:50:00,1.84704,1.8475,1.84636,1.8475,196000000.0
2008-02-07 09:55:00,1.84785,1.84806,1.8474,1.84788,190000000.0
2008-02-07 10:00:00,1.84766,1.84819,1.84744,1.8476,196000000.0
2008-02-07 10:05:00,1.84771,1.84792,1.84717,1.84742,232000000.0
2008-02-07 10:10:00,1.84762,1.84885,1.84749,1.84885,303000000.0
2008-02-07 10:15:00,1.84906,1.84938,1.84725,1.84764,225000000.0
2008-02-07 10:20:00,1.84783,1.84844,1.84745,1.84836,233000000.0
2008-02-07 10:25:00,1.84839,1.84839,1.84735,1.84737,301000000.0
2008-02-07 10:30:00,1.84739,1.85041,1.84723,1.85041,157000000.0
2008-02-07 10:35:00,1.84976,1.85112,1.84976,1.84994,140000000.0
2008-02-07 10:40:00,1.84977,1.85032,1.84952,1.85015,139000000.0
2008-02-07 10:45:00,1.84996,1.85132,1.8498,1.85047,165000000.0
2008-02-07 10:50:00,1.85035,1.85054,1.849,1.849,206000000.0
2008-02-07 10:55:00,1.84903,1.85056,1.84903,1.85056,176000000.0
2008-02-07 11:00:00,1.85087,1.85089,1.84967,1.84967,178000000.0
2008-02-07 11:05:00,1.84934,1.84974,1.84859,1.84972,142000000.0
2008-02-07 11:10:00,1.84984,1.85059,1.84894,1.85054,236000000.0
2008-02-07 11:15:00,1.85016,1.85066,1.84999,1.85016,218000000.0
2008-02-07 11:20:00,1.85007,1.85007,1.84783,1.84895,229000000.0
2008-02-07 11:25:00,1.84864,1.85019,1.84864,1.84976,183000000.0
2008-02-07 11:30:00,1.84969,1.84985,1.84815,1.84927,173000000.0
2008-02-07 11:35:00,1.84906,1.85,1.84853,1.84992,231000000.0
2008-02-07 11:40:00,1.84966,1.85088,1.84944,1.85042,185000000.0
2008-02-07 11:45:00,1.85004,1.85268,1.85004,1.85268,169000000.0
2008-02-07 11:50:00,1.8529,1.85325,1.85194,1.8527,188000000.0
2008-02-07 11:55:00,1.85288,1.85364,1.8527,1.85344,200000000.0
2008-02-07 12:00:00,1.85322,1.8546,1.85311,1.85437,150000000.0
2008-02-07 12:05:00,1.85427,1.85478,1.85407,1.85459,112000000.0
2008-02-07 12:10:00,1.85464,1.85516,1.85448,1.85511,149000000.0
2008-02-07 12:15:00,1.85498,1.8551,1.85374,1.85443,180000000.0
2008-02-07 12:20:00,1.85449,1.85548,1.85431,1.85482,178000000.0
2008-02-07 12:25:00,1.85456,1.85522,1.85235,1.8528,208000000.0
2008-02-07 12:30:00,1.85284,1.8568,1.85237,1.8568,188000000.0
2008-02-07 12:35:00,1.85658,1.85715,1.85597,1.85692,110000000.0
2008-02-07 12:40:00,1.85669,1.85983,1.85664,1.85957,82000000.0
2008-02-07 12:45:00,1.85959,1.86031,1.85905,1.85905,160000000.0
2008-02-07 12:50:00,1.85874,1.85963,1.85859,1.85941,129000000.0
2008-02-07 12:55:00,1.85917,1.85965,1.85836,1.8587,131000000.0
2008-02-07 13:00:00,1.85837,1.86,1.85815,1.86,91000000.0
2008-02-07 13:05:00,1.85999,1.86045,1.85849,1.8586,126000000.0
2008-02-07 13:10:00,1.85825,1.85994,1.85825,1.85836,104000000.0
2008-02-07 13:15:00,1.85861,1.85985,1.85861,1.85917,141000000.0
2008-02-07 13:20:00,1.85902,1.85959,1.85894,1.85959,165000000.0
2008-02-07 13:25:00,1.85994,1.86164,1.85944,1.86164,128000000.0
2008-02-07 13:30:00,1.86164,1.86164,1.8603,1.86041,118000000.0
2008-02-07 13:35:00,1.86036,1.86036,1.85915,1.85931,143000000.0
2008-02-07 13:40:00,1.8594,1.85954,1.85889,1.8591,145000000.0
2008-02-07 13:45:00,1.85927,1.86003,1.85907,1.8598,101000000.0
2008-02-07 13:50:00,1.8596,1.85994,1.85846,1.85846,144000000.0
2008-02-07 13:55:00,1.85838,1.85865,1.85725,1.85725,144000000.0
2008-02-07 14:00:00,1.85645,1.85721,1.85549,1.85549,124000000.0
2008-02-07 14:05:00,1.8554,1.857,1.85528,1.8563,128000000.0
2008-02-07 14:10:00,1.85623,1.85647,1.85562,1.85645,104000000.0
2008-02-07 14:15:00,1.85672,1.85714,1.85575,1.85679,86000000.0
2008-02-07 14:20:00,1.8568,1.85731,1.85572,1.85669,84000000.0
2008-02-07 14:25:00,1.85602,1.85603,1.85501,1.85517,75000000.0
2008-02-07 14:30:00,1.85525,1.85648,1.85521,1.85596,67000000.0
2008-02-07 14:35:00,1.85603,1.85603,1.85536,1.85577,41000000.0
2008-02-07 14:40:00,1.85564,1.85673,1.85552,1.85599,43000000.0
2008-02-07 14:45:00,1.85617,1.85624,1.8537,1.85481,41000000.0
2008-02-07 14:50:00,1.85526,1.8569,1.85419,1.8569,39000000.0
2008-02-07 14:55:00,1.85793,1.8594,1.85741,1.85741,38000000.0
2008-02-07 15:00:00,1.85714,1.85717,1.85626,1.8569,37000000.0
2008-02-07 15:05:00,1.85646,1.85755,1.85634,1.85634,41000000.0
2008-02-07 15:10:00,1.85592,1.85663,1.85563,1.85608,47000000.0
2008-02-07 15:15:00,1.85595,1.85772,1.85572,1.85748,41000000.0
2008-02-07 15:20:00,1.85752,1.85909,1.85752,1.85909,42000000.0
2008-02-07 15:25:00,1.85938,1.85941,1.85829,1.85866,39000000.0
2008-02-07 15:30:00,1.85869,1.85894,1.85346,1.85377,45000000.0
2008-02-07 15:35:00,1.85377,1.85466,1.852,1.85208,39000000.0
2008-02-07 15:40:00,1.85129,1.85148,1.84922,1.84935,44000000.0
2008-02-07 15:45:00,1.8496,1.85152,1.84916,1.85152,40000000.0
2008-02-07 15:50:00,1.85178,1.85271,1.8483,1.8483,42000000.0
2008-02-07 15:55:00,1.84804,1.84837,1.84582,1.84771,43000000.0
2008-02-07 16:00:00,1.84734,1.84734,1.84372,1.84396,43000000.0
2008-02-07 16:05:00,1.84395,1.84558,1.84239,1.84549,44000000.0
2008-02-07 16:10:00,1.84564,1.84592,1.84006,1.84112,44000000.0
2008-02-07 16:15:00,1.8407,1.84372,1.84039,1.84372,47000000.0
2008-02-07 16:20:00,1.84341,1.84341,1.84213,1.84338,44000000.0
2008-02-07 16:25:00,1.84349,1.84371,1.84293,1.84321,43000000.0
2008-02-07 16:30:00,1.84305,1.84311,1.84148,1.84258,42000000.0
2008-02-07 16:35:00,1.84229,1.84287,1.84159,1.84177,38000000.0
2008-02-07 16:40:00,1.84219,1.84405,1.84219,1.8433,42000000.0
2008-02-07 16:45:00,1.843,1.84337,1.84216,1.8433,47000000.0
2008-02-07 16:50:00,1.84324,1.84398,1.84307,1.84351,39000000.0
2008-02-07 16:55:00,1.84363,1.84449,1.84223,1.84313,44000000.0
2008-02-07 17:00:00,1.84345,1.84425,1.84068,1.84225,40000000.0
2008-02-07 17:05:00,1.84243,1.84243,1.83774,1.83953,44000000.0
2008-02-07 17:10:00,1.83984,1.84264,1.83984,1.84011,40000000.0
2008-02-07 17:15:00,1.83984,1.8407,1.83893,1.84031,40000000.0
2008-02-07 17:20:00,1.8402,1.84046,1.83801,1.83801,41000000.0
2008-02-07 17:25:00,1.83805,1.83805,1.83599,1.83731,38000000.0
2008-02-07 17:30:00,1.83679,1.8387,1.83657,1.83797,45000000.0
2008-02-07 17:35:00,1.83786,1.83857,1.83727,1.83801,36000000.0
2008-02-07 17:40:00,1.83812,1.83829,1.83731,1.83744,45000000.0
2008-02-07 17:45:00,1.83739,1.83746,1.83563,1.83563,37000000.0
2008-02-07 17:50:00,1.83566,1.83608,1.83541,1.83562,39000000.0
2008-02-07 17:55:00,1.83536,1.83557,1.83399,1.83401,44000000.0
2008-02-07 18:00:00,1.83461,1.83529,1.83403,1.83529,44000000.0
2008-02-07 18:05:00,1.83468,1.83568,1.83419,1.83568,44000000.0
2008-02-07 18:10:00,1.83584,1.83597,1.8341,1.8341,45000000.0
2008-02-07 18:15:00,1.83343,1.83487,1.83323,1.83472,46000000.0
2008-02-07 18:20:00,1.83521,1.83572,1.83364,1.8354,47000000.0
2008-02-07 18:25:00,1.83525,1.83542,1.8345,1.83478,36000000.0
2008-02-07 18:30:00,1.83469,1.83474,1.83292,1.83315,46000000.0
2008-02-07 18:35:00,1.83347,1.83641,1.83324,1.83641,38000000.0
2008-02-07 18:40:00,1.83616,1.83618,1.83441,1.83492,41000000.0
2008-02-07 18:45:00,1.83466,1.83536,1.83451,1.83471,44000000.0
2008-02-07 18:50:00,1.83495,1.8351,1.83456,1.83456,44000000.0
2008-02-07 18:55:00,1.83475,1.83476,1.83402,1.83428,41000000.0
2008-02-07 19:00:00,1.83417,1.8345,1.83333,1.83333,37000000.0
2008-02-07 19:05:00,1.83299,1.8335,1.82869,1.82869,40000000.0
2008-02-07 19:10:00,1.82792,1.82954,1.82704,1.82954,44000000.0
2008-02-07 19:15:00,1.83017,1.83115,1.82901,1.83115,47000000.0
2008-02-07 19:20:00,1.83098,1.83177,1.83088,1.8317,47000000.0
2008-02-07 19:25:00,1.83194,1.83208,1.83042,1.83042,41000000.0
2008-02-07 19:30:00,1.83075,1.83075,1.82896,1.82945,42000000.0
2008-02-07 19:35:00,1.82981,1.83065,1.8296,1.82987,38000000.0
2008-02-07 19:40:00,1.82995,1.83117,1.82993,1.83072,42000000.0
2008-02-07 19:45:00,1.83096,1.83096,1.82939,1.83028,40000000.0
2008-02-07 19:50:00,1.82988,1.83151,1.82958,1.83148,36000000.0
2008-02-07 19:55:00,1.8315,1.83229,1.8315,1.83194,41000000.0
2008-02-07 20:00:00,1.83217,1.83217,1.83008,1.83035,39000000.0
2008-02-07 20:05:00,1.8306,1.83082,1.82837,1.8286,45000000.0
2008-02-07 20:10:00,1.82832,1.83001,1.82827,1.82989,40000000.0
2008-02-07 20:15:00,1.8301,1.8317,1.82993,1.83097,42000000.0
2008-02-07 20:20:00,1.83093,1.83099,1.82955,1.83099,40000000.0
2008-02-07 20:25:00,1.83085,1.83123,1.82971,1.82973,43000000.0
2008-02-07 20:30:00,1.82979,1.83078,1.82892,1.83078,37000000.0
2008-02-07 20:35:00,1.83074,1.83129,1.83035,1.83104,46000000.0
2008-02-07 20:40:00,1.83115,1.83211,1.83108,1.83204,45000000.0
2008-02-07 20:45:00,1.83179,1.8324,1.83089,1.83089,39000000.0
2008-02-07 20:50:00,1.8304,1.83165,1.83004,1.83165,50000000.0
2008-02-07 20:55:00,1.8317,1.83196,1.83052,1.83147,38000000.0
2008-02-07 21:00:00,1.83148,1.83192,1.83101,1.83142,36000000.0
2008-02-07 21:05:00,1.83142,1.83326,1.83098,1.83122,43000000.0
2008-02-07 21:10:00,1.83129,1.83369,1.83129,1.83327,41000000.0
2008-02-07 21:15:00,1.83304,1.83304,1.83166,1.83218,42000000.0
2008-02-07 21:20:00,1.83236,1.83393,1.83232,1.83252,49000000.0
2008-02-07 21:25:00,1.83252,1.83266,1.83212,1.83212,36000000.0
2008-02-07 21:30:00,1.83205,1.83574,1.83205,1.83567,45000000.0
2008-02-07 21:35:00,1.83583,1.83884,1.83583,1.83884,44000000.0
2008-02-07 21:40:00,1.83866,1.83931,1.83616,1.83616,40000000.0
2008-02-07 21:45:00,1.83633,1.83863,1.83633,1.83734,42000000.0
2008-02-07 21:50:00,1.83722,1.83837,1.83719,1.83837,36000000.0
2008-02-07 21:55:00,1.8383,1.8383,1.83725,1.83738,37000000.0
2008-02-07 22:00:00,1.83807,1.83995,1.8379,1.83893,42000000.0
2008-02-07 22:05:00,1.83856,1.83926,1.83808,1.83926,42000000.0
2008-02-07 22:10:00,1.83944,1.83984,1.838,1.83801,41000000.0
2008-02-07 22:15:00,1.83793,1.83809,1.8375,1.83788,38000000.0
2008-02-07 22:20:00,1.83791,1.83837,1.83762,1.83794,39000000.0
2008-02-07 22:25:00,1.8379,1.83826,1.83706,1.83713,43000000.0
2008-02-07 22:30:00,1.83723,1.8384,1.83702,1.83776,38000000.0
2008-02-07 22:35:00,1.83771,1.83805,1.8371,1.83756,38000000.0
2008-02-07 22:40:00,1.8377,1.83986,1.83746,1.83951,35000000.0
2008-02-07 22:45:00,1.83974,1.84017,1.83867,1.83922,41000000.0
2008-02-07 22:50:00,1.83909,1.8398,1.83889,1.83927,40000000.0
2008-02-07 22:55:00,1.83905,1.83905,1.83766,1.83837,35000000.0
2008-02-07 23:00:00,1.83848,1.83848,1.83783,1.83824,39000000.0
2008-02-07 23:05:00,1.83804,1.8391,1.83804,1.8388,43000000.0
2008-02-07 23:10:00,1.83909,1.83927,1.83874,1.83893,43000000.0
2008-02-07 23:15:00,1.83879,1.83942,1.83813,1.83942,42000000.0
2008-02-07 23:20:00,1.83942,1.83942,1.83778,1.83813,44000000.0
2008-02-07 23:25:00,1.83802,1.83858,1.83767,1.83847,43000000.0
2008-02-07 23:30:00,1.83825,1.83825,1.83765,1.83795,41000000.0
2008-02-07 23:35:00,1.838,1.838,1.8374,1.83757,43000000.0
2008-02-07 23:40:00,1.83761,1.83774,1.83726,1.83726,34000000.0
2008-02-07 23:45:00,1.83685,1.83803,1.83685,1.83783,40000000.0
2008-02-07 23:50:00,1.83784,1.83787,1.83439,1.83622,43000000.0
2008-02-07 23:55:00,1.83623,1.83627,1.835,1.835,41000000.0
2008-02-08 00:00:00,1.83468,1.83703,1.83468,1.83619,40000000.0
2008-02-08 00:05:00,1.83601,1.8367,1.83572,1.8363,45000000.0
2008-02-08 00:10:00,1.83648,1.83684,1.83619,1.83684,42000000.0
2008-02-08 00:15:00,1.83665,1.83912,1.8366,1.8387,45000000.0
2008-02-08 00:20:00,1.83795,1.83861,1.83762,1.83762,41000000.0
2008-02-08 00:25:00,1.83795,1.83845,1.83794,1.83799,39000000.0
2008-02-08 00:30:00,1.83753,1.83771,1.83697,1.83768,42000000.0
2008-02-08 00:35:00,1.83787,1.83796,1.83718,1.83771,42000000.0
2008-02-08 00:40:00,1.83747,1.83761,1.83683,1.83761,43000000.0
2008-02-08 00:45:00,1.8373,1.84009,1.8373,1.83991,46000000.0
2008-02-08 00:50:00,1.84003,1.84016,1.83919,1.83919,41000000.0
2008-02-08 00:55:00,1.83855,1.83941,1.83847,1.83926,37000000.0
2008-02-08 01:00:00,1.83941,1.84022,1.83856,1.83996,42000000.0
2008-02-08 01:05:00,1.83987,1.83996,1.83923,1.8396,37000000.0
2008-02-08 01:10:00,1.83952,1.84014,1.83847,1.8397,48000000.0
2008-02-08 01:15:00,1.83985,1.84037,1.83965,1.83965,38000000.0
2008-02-08 01:20:00,1.83951,1.83996,1.83935,1.83953,38000000.0
2008-02-08 01:25:00,1.83939,1.83964,1.83852,1.83894,40000000.0
2008-02-08 01:30:00,1.83908,1.83925,1.83863,1.8388,41000000.0
2008-02-08 01:35:00,1.83884,1.84012,1.83848,1.83961,42000000.0
2008-02-08 01:40:00,1.83941,1.84018,1.83913,1.83969,48000000.0
2008-02-08 01:45:00,1.83972,1.83997,1.83945,1.83957,37000000.0
2008-02-08 01:50:00,1.83958,1.83982,1.83917,1.83941,43000000.0
2008-02-08 01:55:00,1.83944,1.84005,1.83796,1.83995,44000000.0
2008-02-08 02:00:00,1.84005,1.84005,1.83881,1.8397,59000000.0
2008-02-08 02:05:00,1.83976,1.83976,1.83893,1.83933,55000000.0
2008-02-08 02:10:00,1.83919,1.83964,1.83864,1.83864,43000000.0
2008-02-08 02:15:00,1.83871,1.83931,1.83831,1.83846,40000000.0
2008-02-08 02:20:00,1.83863,1.83866,1.83775,1.83806,48000000.0
2008-02-08 02:25:00,1.83807,1.83916,1.83807,1.83916,71000000.0
2008-02-08 02:30:00,1.83899,1.83947,1.8387,1.8387,57000000.0
2008-02-08 02:35:00,1.83847,1.8386,1.83741,1.8376,40000000.0
2008-02-08 02:40:00,1.83745,1.83871,1.83733,1.83847,46000000.0
2008-02-08 02:45:00,1.83817,1.83911,1.83791,1.83879,47000000.0
2008-02-08 02:50:00,1.83872,1.83873,1.83716,1.83719,43000000.0
2008-02-08 02:55:00,1.83716,1.83761,1.83635,1.83667,54000000.0
2008-02-08 03:00:00,1.83674,1.83786,1.83648,1.83786,43000000.0
2008-02-08 03:05:00,1.83797,1.83797,1.83714,1.83714,46000000.0
2008-02-08 03:10:00,1.83734,1.8375,1.83581,1.83581,51000000.0
2008-02-08 03:15:00,1.83567,1.83668,1.83509,1.83658,41000000.0
2008-02-08 03:20:00,1.83678,1.8375,1.83419,1.8375,38000000.0
2008-02-08 03:25:00,1.83743,1.83764,1.83692,1.83757,53000000.0
2008-02-08 03:30:00,1.83738,1.8377,1.83661,1.83732,46000000.0
2008-02-08 03:35:00,1.83732,1.83751,1.836,1.83601,39000000.0
2008-02-08 03:40:00,1.83596,1.83623,1.8351,1.83554,42000000.0
2008-02-08 03:45:00,1.83566,1.83566,1.8348,1.83484,58000000.0
2008-02-08 03:50:00,1.83529,1.83534,1.83465,1.83521,43000000.0
2008-02-08 03:55:00,1.83484,1.83526,1.83446,1.83516,42000000.0
2008-02-08 04:00:00,1.83492,1.83574,1.8346,1.83562,72000000.0
2008-02-08 04:05:00,1.83559,1.83606,1.83513,1.8353,42000000.0
2008-02-08 04:10:00,1.83539,1.83551,1.83442,1.8345,43000000.0
2008-02-08 04:15:00,1.8345,1.83467,1.8338,1.83388,64000000.0
2008-02-08 04:20:00,1.83397,1.83424,1.83357,1.83366,48000000.0
2008-02-08 04:25:00,1.83394,1.83425,1.83389,1.83402,56000000.0
2008-02-08 04:30:00,1.83405,1.83439,1.83383,1.83417,56000000.0
2008-02-08 04:35:00,1.83388,1.83499,1.83386,1.8347,38000000.0
2008-02-08 04:40:00,1.83477,1.83479,1.83423,1.83429,46000000.0
2008-02-08 04:45:00,1.83441,1.83446,1.83389,1.83393,40000000.0
2008-02-08 04:50:00,1.8337,1.83415,1.83274,1.83274,49000000.0
2008-02-08 04:55:00,1.83265,1.8334,1.83255,1.8329,46000000.0
2008-02-08 05:00:00,1.83288,1.83352,1.83287,1.8332,40000000.0
2008-02-08 05:05:00,1.83325,1.83372,1.83303,1.83303,51000000.0
2008-02-08 05:10:00,1.83312,1.83431,1.83312,1.83348,60000000.0
2008-02-08 05:15:00,1.83343,1.8341,1.83329,1.83399,53000000.0
2008-02-08 05:20:00,1.834,1.83421,1.83363,1.83363,88000000.0
2008-02-08 05:25:00,1.83371,1.83377,1.83281,1.83281,125000000.0
2008-02-08 05:30:00,1.83322,1.83373,1.833,1.83318,39000000.0
2008-02-08 05:35:00,1.83317,1.83342,1.83278,1.83341,54000000.0
2008-02-08 05:40:00,1.83328,1.83427,1.83328,1.83382,51000000.0
2008-02-08 05:45:00,1.83377,1.83394,1.83344,1.83366,57000000.0
2008-02-08 05:50:00,1.8336,1.83441,1.83347,1.8338,82000000.0
2008-02-08 05:55:00,1.83368,1.83494,1.83355,1.83488,86000000.0
2008-02-08 06:00:00,1.83469,1.83483,1.83409,1.83442,72000000.0
2008-02-08 06:05:00,1.83405,1.83464,1.83376,1.83444,45000000.0
2008-02-08 06:10:00,1.83455,1.83494,1.83409,1.83445,47000000.0
2008-02-08 06:15:00,1.83449,1.83507,1.83441,1.83499,61000000.0
2008-02-08 06:20:00,1.83523,1.83547,1.83476,1.83521,77000000.0
2008-02-08 06:25:00,1.8353,1.8365,1.8353,1.83643,41000000.0
2008-02-08 06:30:00,1.8362,1.83664,1.8354,1.83567,88000000.0
2008-02-08 06:35:00,1.83564,1.83573,1.83537,1.83537,45000000.0
2008-02-08 06:40:00,1.83504,1.83544,1.83434,1.83498,42000000.0
2008-02-08 06:45:00,1.83502,1.83552,1.83284,1.83512,39000000.0
2008-02-08 06:50:00,1.83532,1.83549,1.83479,1.83546,46000000.0
2008-02-08 06:55:00,1.8356,1.83567,1.8348,1.83517,55000000.0
2008-02-08 07:00:00,1.83518,1.83601,1.83489,1.83581,56000000.0
2008-02-08 07:05:00,1.83582,1.8359,1.8348,1.8358,58000000.0
2008-02-08 07:10:00,1.83586,1.83586,1.83515,1.83528,61000000.0
2008-02-08 07:15:00,1.83561,1.83599,1.83534,1.83555,47000000.0
2008-02-08 07:20:00,1.83546,1.83561,1.83495,1.83535,60000000.0
2008-02-08 07:25:00,1.83535,1.83552,1.83481,1.83481,106000000.0
2008-02-08 07:30:00,1.83472,1.83548,1.83439,1.83531,76000000.0
2008-02-08 07:35:00,1.83544,1.8356,1.83524,1.83528,56000000.0
2008-02-08 07:40:00,1.83527,1.83556,1.83494,1.83532,82000000.0
2008-02-08 07:45:00,1.83495,1.83547,1.83429,1.83522,65000000.0
2008-02-08 07:50:00,1.83519,1.83536,1.83457,1.83471,97000000.0
2008-02-08 07:55:00,1.83477,1.83527,1.83436,1.83472,101000000.0
2008-02-08 08:00:00,1.83488,1.83644,1.83483,1.83614,106000000.0
2008-02-08 08:05:00,1.83679,1.83685,1.8361,1.83633,93000000.0
2008-02-08 08:10:00,1.83633,1.83647,1.83514,1.83535,118000000.0
2008-02-08 08:15:00,1.8354,1.83582,1.83493,1.83562,94000000.0
2008-02-08 08:20:00,1.83587,1.83604,1.83566,1.83599,91000000.0
2008-02-08 08:25:00,1.83606,1.83616,1.8355,1.83584,154000000.0
2008-02-08 08:30:00,1.8358,1.8358,1.83491,1.83528,216000000.0
2008-02-08 08:35:00,1.83518,1.83562,1.83485,1.83535,120000000.0
2008-02-08 08:40:00,1.83508,1.83539,1.83442,1.83522,123000000.0
2008-02-08 08:45:00,1.8353,1.83571,1.83504,1.83567,148000000.0
2008-02-08 08:50:00,1.83568,1.83578,1.83523,1.83555,232000000.0
2008-02-08 08:55:00,1.83553,1.83684,1.83542,1.83684,129000000.0
2008-02-08 09:00:00,1.83689,1.83689,1.83529,1.83529,98000000.0
2008-02-08 09:05:00,1.83533,1.83618,1.83533,1.83596,129000000.0
2008-02-08 09:10:00,1.83603,1.83606,1.83468,1.83509,216000000.0
2008-02-08 09:15:00,1.83501,1.83502,1.83309,1.83361,232000000.0
2008-02-08 09:20:00,1.83321,1.83325,1.83222,1.83285,273000000.0
2008-02-08 09:25:00,1.83288,1.83313,1.83217,1.83261,194000000.0
2008-02-08 09:30:00,1.83294,1.83353,1.83238,1.83256,151000000.0
2008-02-08 09:35:00,1.832,1.8336,1.83161,1.8333,228000000.0
2008-02-08 09:40:00,1.8331,1.83568,1.8331,1.8354,226000000.0
2008-02-08 09:45:00,1.83545,1.8364,1.83519,1.83577,136000000.0
2008-02-08 09:50:00,1.83575,1.83595,1.8347,1.83498,196000000.0
2008-02-08 09:55:00,1.83484,1.83547,1.83459,1.83547,190000000.0
2008-02-08 10:00:00,1.83627,1.83742,1.83627,1.8373,196000000.0
2008-02-08 10:05:00,1.83742,1.83801,1.83673,1.83701,232000000.0
2008-02-08 10:10:00,1.83698,1.83708,1.83522,1.83522,303000000.0
2008-02-08 10:15:00,1.83494,1.83632,1.83481,1.83558,225000000.0
2008-02-08 10:20:00,1.83534,1.83612,1.83529,1.8353,233000000.0
2008-02-08 10:25:00,1.83543,1.83543,1.83452,1.83452,301000000.0
2008-02-08 10:30:00,1.8346,1.8352,1.83422,1.8352,157000000.0
2008-02-08 10:35:00,1.83512,1.83562,1.83423,1.83456,140000000.0
2008-02-08 10:40:00,1.83498,1.8351,1.83457,1.83489,139000000.0
2008-02-08 10:45:00,1.83514,1.83663,1.83505,1.83623,165000000.0
2008-02-08 10:50:00,1.83614,1.83614,1.83448,1.83566,206000000.0
2008-02-08 10:55:00,1.83537,1.83606,1.83521,1.83559,176000000.0
2008-02-08 11:00:00,1.8354,1.83656,1.8354,1.83655,178000000.0
2008-02-08 11:05:00,1.83674,1.83674,1.83528,1.83663,142000000.0
2008-02-08 11:10:00,1.83642,1.83706,1.83604,1.83697,236000000.0
2008-02-08 11:15:00,1.83666,1.83681,1.83498,1.83572,218000000.0
2008-02-08 11:20:00,1.83558,1.83662,1.83545,1.83642,229000000.0
2008-02-08 11:25:00,1.83649,1.83733,1.83643,1.83643,183000000.0
2008-02-08 11:30:00,1.83648,1.83751,1.83648,1.83671,173000000.0
2008-02-08 11:35:00,1.8369,1.83781,1.83687,1.83747,231000000.0
2008-02-08 11:40:00,1.83766,1.83838,1.83718,1.83732,185000000.0
2008-02-08 11:45:00,1.83736,1.83845,1.83721,1.83779,169000000.0
2008-02-08 11:50:00,1.83732,1.83892,1.83693,1.83771,188000000.0
2008-02-08 11:55:00,1.83791,1.8404,1.83784,1.8404,200000000.0
2008-02-08 12:00:00,1.84071,1.84221,1.84023,1.84026,150000000.0
2008-02-08 12:05:00,1.84004,1.84006,1.83962,1.83996,112000000.0
2008-02-08 12:10:00,1.84085,1.84159,1.83992,1.83992,149000000.0
2008-02-08 12:15:00,1.83962,1.84265,1.83962,1.84162,180000000.0
2008-02-08 12:20:00,1.84154,1.84418,1.84154,1.84352,178000000.0
2008-02-08 12:25:00,1.84329,1.84334,1.83917,1.8399,208000000.0
2008-02-08 12:30:00,1.84029,1.84605,1.84029,1.84539,188000000.0
2008-02-08 12:35:00,1.84552,1.8456,1.84418,1.84432,110000000.0
2008-02-08 12:40:00,1.84489,1.84489,1.84192,1.8426,82000000.0
2008-02-08 12:45:00,1.84292,1.84332,1.84233,1.84233,160000000.0
2008-02-08 12:50:00,1.8425,1.84424,1.84239,1.84394,129000000.0
2008-02-08 12:55:00,1.84354,1.84462,1.84318,1.844,131000000.0
2008-02-08 13:00:00,1.84441,1.84441,1.84344,1.84352,91000000.0
2008-02-08 13:05:00,1.84364,1.84556,1.8435,1.84556,126000000.0
2008-02-08 13:10:00,1.84557,1.84557,1.84329,1.84382,104000000.0
2008-02-08 13:15:00,1.84396,1.84439,1.84364,1.84371,141000000.0
2008-02-08 13:20:00,1.84362,1.84471,1.84336,1.84445,165000000.0
2008-02-08 13:25:00,1.84437,1.84502,1.84422,1.84499,128000000.0
2008-02-08 13:30:00,1.84524,1.84525,1.84357,1.84426,118000000.0
2008-02-08 13:35:00,1.84454,1.84511,1.8444,1.84458,143000000.0
2008-02-08 13:40:00,1.84432,1.84444,1.84269,1.8428,145000000.0
2008-02-08 13:45:00,1.84251,1.84287,1.84217,1.84227,101000000.0
2008-02-08 13:50:00,1.84237,1.84288,1.84135,1.84173,144000000.0
2008-02-08 13:55:00,1.84173,1.84213,1.84142,1.84185,144000000.0
2008-02-08 14:00:00,1.84183,1.84183,1.83921,1.83979,124000000.0
2008-02-08 14:05:00,1.83992,1.84109,1.83989,1.84109,128000000.0
2008-02-08 14:10:00,1.84126,1.8422,1.84035,1.84194,104000000.0
2008-02-08 14:15:00,1.84217,1.84244,1.84195,1.84195,86000000.0
2008-02-08 14:20:00,1.84187,1.84276,1.84168,1.84269,84000000.0
2008-02-08 14:25:00,1.84307,1.84606,1.84307,1.84508,75000000.0
2008-02-08 14:30:00,1.8448,1.84486,1.8439,1.84463,67000000.0
2008-02-08 14:35:00,1.84484,1.84499,1.84239,1.844,41000000.0
2008-02-08 14:40:00,1.8442,1.84467,1.84365,1.84418,43000000.0
2008-02-08 14:45:00,1.84484,1.84564,1.84475,1.84542,41000000.0
2008-02-08 14:50:00,1.84543,1.84587,1.84497,1.8451,39000000.0
2008-02-08 14:55:00,1.84531,1.84575,1.84512,1.84514,38000000.0
2008-02-08 15:00:00,1.84559,1.84616,1.84559,1.84615,37000000.0
2008-02-08 15:05:00,1.84632,1.84651,1.84456,1.84488,41000000.0
2008-02-08 15:10:00,1.84495,1.84606,1.84466,1.84568,47000000.0
2008-02-08 15:15:00,1.84569,1.84621,1.84461,1.84593,41000000.0
2008-02-08 15:20:00,1.84541,1.84554,1.84458,1.84488,42000000.0
2008-02-08 15:25:00,1.84538,1.84583,1.84478,1.84511,39000000.0
2008-02-08 15:30:00,1.84505,1.84568,1.84466,1.84484,45000000.0
2008-02-08 15:35:00,1.84482,1.84555,1.84359,1.8452,39000000.0
2008-02-08 15:40:00,1.84529,1.84564,1.84485,1.845,44000000.0
2008-02-08 15:45:00,1.8452,1.84526,1.84399,1.84399,40000000.0
2008-02-08 15:50:00,1.8439,1.84438,1.84342,1.84423,42000000.0
2008-02-08 15:55:00,1.84395,1.84415,1.84323,1.84323,43000000.0
2008-02-08 16:00:00,1.84302,1.84449,1.84293,1.84449,43000000.0
2008-02-08 16:05:00,1.84424,1.84441,1.84357,1.84357,44000000.0
2008-02-08 16:10:00,1.84369,1.84463,1.84363,1.84403,44000000.0
2008-02-08 16:15:00,1.84418,1.84475,1.84394,1.84394,47000000.0
2008-02-08 16:20:00,1.84388,1.84419,1.84347,1.84347,44000000.0
2008-02-08 16:25:00,1.84362,1.84426,1.84324,1.84326,43000000.0
2008-02-08 16:30:00,1.84306,1.84367,1.84288,1.84334,42000000.0
2008-02-08 16:35:00,1.84328,1.84416,1.843,1.84412,38000000.0
2008-02-08 16:40:00,1.84411,1.84411,1.84237,1.84266,42000000.0
2008-02-08 16:45:00,1.84253,1.84281,1.84162,1.84218,47000000.0
2008-02-08 16:50:00,1.84242,1.84266,1.84098,1.84141,39000000.0
2008-02-08 16:55:00,1.8415,1.84171,1.83823,1.83906,44000000.0
2008-02-08 17:00:00,1.83863,1.84082,1.83859,1.83991,40000000.0
2008-02-08 17:05:00,1.83988,1.83988,1.83826,1.83826,44000000.0
2008-02-08 17:10:00,1.83847,1.83967,1.83847,1.83898,40000000.0
2008-02-08 17:15:00,1.83914,1.84,1.8386,1.84,40000000.0
2008-02-08 17:20:00,1.84025,1.84026,1.83944,1.83948,41000000.0
2008-02-08 17:25:00,1.83958,1.83974,1.83813,1.83835,38000000.0
2008-02-08 17:30:00,1.83857,1.83924,1.83796,1.83845,45000000.0
2008-02-08 17:35:00,1.8383,1.83834,1.83719,1.83775,36000000.0
2008-02-08 17:40:00,1.8376,1.83809,1.83628,1.8368,45000000.0
2008-02-08 17:45:00,1.83633,1.8372,1.83551,1.8372,37000000.0
2008-02-08 17:50:00,1.83712,1.83712,1.83458,1.83475,39000000.0
2008-02-08 17:55:00,1.83487,1.83495,1.83302,1.83379,44000000.0
2008-02-08 18:00:00,1.83323,1.83348,1.83215,1.83282,44000000.0
2008-02-08 18:05:00,1.83272,1.83285,1.8311,1.83285,44000000.0
2008-02-08 18:10:00,1.83348,1.83485,1.83296,1.83382,45000000.0
2008-02-08 18:15:00,1.8338,1.83559,1.8338,1.83559,46000000.0
2008-02-08 18:20:00,1.83532,1.83598,1.83391,1.83473,47000000.0
2008-02-08 18:25:00,1.83449,1.83513,1.8336,1.83444,36000000.0
2008-02-08 18:30:00,1.8347,1.83496,1.8339,1.83454,46000000.0
2008-02-08 18:35:00,1.83464,1.83708,1.83442,1.83708,38000000.0
2008-02-08 18:40:00,1.83698,1.83736,1.83594,1.83722,41000000.0
2008-02-08 18:45:00,1.83747,1.83793,1.83676,1.83676,44000000.0
2008-02-08 18:50:00,1.83672,1.83877,1.83637,1.83877,44000000.0
2008-02-08 18:55:00,1.8392,1.84001,1.83855,1.83976,41000000.0
2008-02-08 19:00:00,1.83978,1.83978,1.8382,1.83847,37000000.0
2008-02-08 19:05:00,1.83845,1.83925,1.83816,1.83866,40000000.0
2008-02-08 19:10:00,1.83848,1.83853,1.83664,1.83842,44000000.0
2008-02-08 19:15:00,1.8382,1.83878,1.83781,1.83878,47000000.0
2008-02-08 19:20:00,1.83867,1.84005,1.83862,1.83928,47000000.0
2008-02-08 19:25:00,1.83864,1.83864,1.83799,1.83835,41000000.0
2008-02-08 19:30:00,1.83826,1.83845,1.83693,1.83728,42000000.0
2008-02-08 19:35:00,1.83733,1.83741,1.83646,1.83646,38000000.0
2008-02-08 19:40:00,1.83667,1.83738,1.83635,1.83718,42000000.0
2008-02-08 19:45:00,1.83727,1.83808,1.83692,1.83775,40000000.0
2008-02-08 19:50:00,1.83746,1.8378,1.83735,1.8378,36000000.0
2008-02-08 19:55:00,1.83757,1.83774,1.83675,1.83675,41000000.0
2008-02-08 20:00:00,1.83699,1.83705,1.83597,1.83685,39000000.0
2008-02-08 20:05:00,1.83675,1.83816,1.83662,1.83686,45000000.0
2008-02-08 20:10:00,1.8368,1.83983,1.83675,1.83983,40000000.0
2008-02-08 20:15:00,1.8403,1.84191,1.83978,1.8414,42000000.0
2008-02-08 20:20:00,1.84146,1.84148,1.83944,1.84079,40000000.0
2008-02-08 20:25:00,1.84099,1.84105,1.83999,1.84014,43000000.0
2008-02-08 20:30:00,1.84052,1.84068,1.83946,1.83965,37000000.0
2008-02-08 20:35:00,1.83981,1.84034,1.83932,1.84031,46000000.0
2008-02-08 20:40:00,1.84066,1.84174,1.8404,1.84136,45000000.0
2008-02-08 20:45:00,1.84126,1.84168,1.83838,1.83964,39000000.0
2008-02-08 20:50:00,1.8394,1.83951,1.8388,1.83951,50000000.0
2008-02-08 20:55:00,1.83957,1.83957,1.8388,1.83941,38000000.0
2008-02-08 21:00:00,1.84007,1.84024,1.83969,1.84007,36000000.0
2008-02-08 21:05:00,1.84012,1.84106,1.83861,1.83861,43000000.0
2008-02-08 21:10:00,1.83874,1.83948,1.83777,1.83948,41000000.0
2008-02-08 21:15:00,1.83954,1.84091,1.83936,1.83989,42000000.0
2008-02-08 21:20:00,1.83979,1.84032,1.83945,1.8401,49000000.0
2008-02-08 21:25:00,1.83992,1.83992,1.83943,1.83951,36000000.0
2008-02-08 21:30:00,1.83936,1.83993,1.83872,1.83877,45000000.0
2008-02-08 21:35:00,1.83882,1.83976,1.83875,1.83907,44000000.0
2008-02-08 21:40:00,1.83904,1.83937,1.83815,1.83867,40000000.0
2008-02-08 21:45:00,1.83916,1.83945,1.83851,1.8392,42000000.0
2008-02-08 21:50:00,1.8395,1.83999,1.83878,1.83975,36000000.0
2008-02-08 21:55:00,1.83979,1.84069,1.83914,1.84062,37000000.0
2008-02-08 22:00:00,1.84081,1.84194,1.84081,1.84114,42000000.0
2008-02-08 22:05:00,1.84125,1.84171,1.84108,1.8417,42000000.0
2008-02-08 22:10:00,1.84142,1.8417,1.84133,1.8417,41000000.0
2008-02-08 22:15:00,1.84176,1.84204,1.84121,1.84126,37000000.0
2008-02-08 22:20:00,1.84139,1.84231,1.84122,1.84218,39000000.0
2008-02-08 22:25:00,1.84164,1.842,1.84099,1.84196,43000000.0
2008-02-08 22:30:00,1.84165,1.84165,1.84103,1.84111,38000000.0
2008-02-08 22:35:00,1.84134,1.84134,1.84082,1.84096,38000000.0
2008-02-08 22:40:00,1.84096,1.8415,1.84078,1.84141,35000000.0
2008-02-08 22:45:00,1.84149,1.84177,1.83997,1.8401,41000000.0
2008-02-08 22:50:00,1.84063,1.84193,1.84063,1.84138,40000000.0
2008-02-08 22:55:00,1.84143,1.84148,1.84076,1.84076,35000000.0
2008-02-08 23:00:00,1.841,1.84108,1.84053,1.84107,39000000.0
2008-02-08 23:05:00,1.84105,1.8411,1.84014,1.84073,43000000.0
2008-02-08 23:10:00,1.84079,1.84137,1.84009,1.84137,43000000.0
2008-02-08 23:15:00,1.84161,1.84177,1.84074,1.84076,42000000.0
2008-02-08 23:20:00,1.84061,1.84216,1.84061,1.84089,44000000.0
2008-02-08 23:25:00,1.84073,1.84075,1.84014,1.84049,43000000.0
2008-02-08 23:30:00,1.84059,1.8417,1.84054,1.8417,41000000.0
2008-02-08 23:35:00,1.84095,1.84101,1.84061,1.84075,43000000.0
2008-02-08 23:40:00,1.84093,1.84097,1.84064,1.84095,30000000.0
2008-02-08 23:45:00,1.8412,1.84164,1.84071,1.84107,40000000.0
2008-02-08 23:50:00,1.84079,1.84096,1.83867,1.83978,36000000.0
2008-02-08 23:55:00,1.83927,1.83939,1.83765,1.83818,41000000.0
2008-02-11 00:00:00,1.84321,1.8445,1.8431,1.84404,40000000.0
2008-02-11 00:05:00,1.84405,1.84442,1.84316,1.84331,45000000.0
2008-02-11 00:10:00,1.84367,1.84509,1.84348,1.84428,42000000.0
2008-02-11 00:15:00,1.8439,1.84486,1.8438,1.8446,47000000.0
2008-02-11 00:20:00,1.8444,1.84468,1.84266,1.84316,41000000.0
2008-02-11 00:25:00,1.84316,1.84338,1.84208,1.8432,39000000.0
2008-02-11 00:30:00,1.8436,1.8436,1.83861,1.84309,42000000.0
2008-02-11 00:35:00,1.84307,1.84334,1.84189,1.84189,42000000.0
2008-02-11 00:40:00,1.84201,1.84247,1.84177,1.84235,43000000.0
2008-02-11 00:45:00,1.8436,1.8437,1.84221,1.84251,49000000.0
2008-02-11 00:50:00,1.84268,1.8432,1.84258,1.84271,41000000.0
2008-02-11 00:55:00,1.84286,1.84329,1.84276,1.84324,37000000.0
2008-02-11 01:00:00,1.84341,1.8437,1.8422,1.84367,40000000.0
2008-02-11 01:05:00,1.84374,1.8439,1.84315,1.8433,37000000.0
2008-02-11 01:10:00,1.84309,1.84365,1.84249,1.84335,48000000.0
2008-02-11 01:15:00,1.84334,1.84359,1.84298,1.84359,38000000.0
2008-02-11 01:20:00,1.84328,1.84389,1.84292,1.84367,38000000.0
2008-02-11 01:25:00,1.84392,1.84399,1.84361,1.84366,40000000.0
2008-02-11 01:30:00,1.84368,1.84368,1.84303,1.84308,41000000.0
2008-02-11 01:35:00,1.84313,1.84372,1.84311,1.84372,42000000.0
2008-02-11 01:40:00,1.84345,1.84351,1.84294,1.84326,48000000.0
2008-02-11 01:45:00,1.84308,1.8435,1.84273,1.84279,37000000.0
2008-02-11 01:50:00,1.84293,1.84383,1.84288,1.84368,43000000.0
2008-02-11 01:55:00,1.84338,1.84343,1.84121,1.84171,43000000.0
2008-02-11 02:00:00,1.84195,1.84254,1.84063,1.84226,40000000.0
2008-02-11 02:05:00,1.84222,1.84273,1.84159,1.84236,43000000.0
2008-02-11 02:10:00,1.84261,1.84286,1.84238,1.84269,37000000.0
2008-02-11 02:15:00,1.84256,1.84317,1.84242,1.84317,48000000.0
2008-02-11 02:20:00,1.84338,1.84403,1.84327,1.84363,42000000.0
2008-02-11 02:25:00,1.84399,1.84474,1.84399,1.84464,41000000.0
2008-02-11 02:30:00,1.84433,1.84517,1.84287,1.84506,40000000.0
2008-02-11 02:35:00,1.84505,1.84568,1.84493,1.84498,38000000.0
2008-02-11 02:40:00,1.84525,1.84537,1.84266,1.84309,38000000.0
2008-02-11 02:45:00,1.84211,1.84329,1.84122,1.84321,48000000.0
2008-02-11 02:50:00,1.84301,1.84303,1.84169,1.84178,37000000.0
2008-02-11 02:55:00,1.84164,1.84312,1.84118,1.84309,42000000.0
2008-02-11 03:00:00,1.84286,1.84286,1.84126,1.84157,37000000.0
2008-02-11 03:05:00,1.84155,1.84174,1.8405,1.84151,41000000.0
2008-02-11 03:10:00,1.84139,1.84244,1.84098,1.84227,46000000.0
2008-02-11 03:15:00,1.84243,1.84277,1.84152,1.84198,43000000.0
2008-02-11 03:20:00,1.8419,1.8419,1.84077,1.8411,42000000.0
2008-02-11 03:25:00,1.84101,1.84101,1.8397,1.8397,42000000.0
2008-02-11 03:30:00,1.83951,1.83998,1.83895,1.83914,39000000.0
2008-02-11 03:35:00,1.83889,1.83926,1.83824,1.83824,41000000.0
2008-02-11 03:40:00,1.83824,1.83828,1.83783,1.83788,43000000.0
2008-02-11 03:45:00,1.83784,1.83813,1.83771,1.83805,42000000.0
2008-02-11 03:50:00,1.83796,1.83943,1.83795,1.83938,45000000.0
2008-02-11 03:55:00,1.83909,1.83948,1.83847,1.83917,40000000.0
2008-02-11 04:00:00,1.83967,1.84002,1.83933,1.83933,41000000.0
2008-02-11 04:05:00,1.83947,1.84079,1.83756,1.84057,43000000.0
2008-02-11 04:10:00,1.84081,1.84087,1.83988,1.84083,40000000.0
2008-02-11 04:15:00,1.84055,1.8427,1.84037,1.84077,33000000.0
2008-02-11 04:20:00,1.84091,1.84254,1.84028,1.84254,43000000.0
2008-02-11 04:25:00,1.84234,1.84277,1.84163,1.8417,41000000.0
2008-02-11 04:30:00,1.84178,1.84178,1.84084,1.84168,43000000.0
2008-02-11 04:35:00,1.8416,1.84175,1.84071,1.84124,44000000.0
2008-02-11 04:40:00,1.84059,1.84119,1.84035,1.84086,42000000.0
2008-02-11 04:45:00,1.84099,1.84144,1.84085,1.84122,43000000.0
2008-02-11 04:50:00,1.84115,1.84172,1.84056,1.84138,43000000.0
2008-02-11 04:55:00,1.84151,1.84187,1.84096,1.84136,39000000.0
2008-02-11 05:00:00,1.84166,1.84265,1.84163,1.84265,35000000.0
2008-02-11 05:05:00,1.84262,1.84333,1.84252,1.84296,40000000.0
2008-02-11 05:10:00,1.84301,1.84316,1.84218,1.84218,41000000.0
2008-02-11 05:15:00,1.84209,1.84268,1.84176,1.84232,35000000.0
2008-02-11 05:20:00,1.84254,1.84283,1.84231,1.84248,38000000.0
2008-02-11 05:25:00,1.84232,1.84232,1.84056,1.84065,38000000.0
2008-02-11 05:30:00,1.84066,1.84171,1.84066,1.84145,43000000.0
2008-02-11 05:35:00,1.84136,1.84184,1.84089,1.84158,39000000.0
2008-02-11 05:40:00,1.84152,1.84199,1.84136,1.84183,37000000.0
2008-02-11 05:45:00,1.84176,1.84203,1.84094,1.84195,41000000.0
2008-02-11 05:50:00,1.8421,1.84244,1.84158,1.8416,42000000.0
2008-02-11 05:55:00,1.84182,1.84182,1.8406,1.84112,42000000.0
2008-02-11 06:00:00,1.841,1.84173,1.84087,1.84149,37000000.0
2008-02-11 06:05:00,1.84144,1.84171,1.84052,1.84158,36000000.0
2008-02-11 06:10:00,1.84162,1.84245,1.84155,1.84244,42000000.0
2008-02-11 06:15:00,1.84268,1.84314,1.84236,1.84303,40000000.0
2008-02-11 06:20:00,1.84299,1.84356,1.84266,1.84356,44000000.0
2008-02-11 06:25:00,1.84364,1.8442,1.84336,1.84361,45000000.0
2008-02-11 06:30:00,1.84383,1.84431,1.8434,1.84431,36000000.0
2008-02-11 06:35:00,1.84417,1.84433,1.84352,1.84361,49000000.0
2008-02-11 06:40:00,1.84394,1.84456,1.8438,1.84454,42000000.0
2008-02-11 06:45:00,1.84459,1.84467,1.8441,1.8446,41000000.0
2008-02-11 06:50:00,1.84473,1.84485,1.84431,1.84431,43000000.0
2008-02-11 06:55:00,1.84369,1.84474,1.84337,1.84474,36000000.0
2008-02-11 07:00:00,1.84453,1.84515,1.84415,1.84502,38000000.0
2008-02-11 07:05:00,1.84503,1.84614,1.84503,1.84589,50000000.0
2008-02-11 07:10:00,1.84549,1.84592,1.84491,1.84559,39000000.0
2008-02-11 07:15:00,1.84567,1.84602,1.84529,1.8455,45000000.0
2008-02-11 07:20:00,1.84539,1.84618,1.84489,1.84618,46000000.0
2008-02-11 07:25:00,1.84554,1.84593,1.8453,1.8453,37000000.0
2008-02-11 07:30:00,1.8455,1.84592,1.84515,1.84585,43000000.0
2008-02-11 07:35:00,1.84595,1.84612,1.8456,1.8459,40000000.0
2008-02-11 07:40:00,1.84562,1.84638,1.84484,1.84583,42000000.0
2008-02-11 07:45:00,1.8459,1.84599,1.84467,1.84468,40000000.0
2008-02-11 07:50:00,1.84455,1.84582,1.84455,1.84552,45000000.0
2008-02-11 07:55:00,1.84586,1.84603,1.84405,1.84433,39000000.0
2008-02-11 08:00:00,1.84423,1.84477,1.84306,1.844,41000000.0
2008-02-11 08:05:00,1.84405,1.84405,1.84163,1.84277,36000000.0
2008-02-11 08:10:00,1.84295,1.84363,1.8429,1.84352,40000000.0
2008-02-11 08:15:00,1.84354,1.84479,1.84333,1.84421,42000000.0
2008-02-11 08:20:00,1.844,1.84465,1.844,1.84415,38000000.0
2008-02-11 08:25:00,1.84409,1.84423,1.84281,1.84281,42000000.0
2008-02-11 08:30:00,1.84325,1.84399,1.84325,1.84341,41000000.0
2008-02-11 08:35:00,1.84308,1.84335,1.84261,1.84261,47000000.0
2008-02-11 08:40:00,1.8428,1.84296,1.84255,1.84279,47000000.0
2008-02-11 08:45:00,1.84233,1.84245,1.84032,1.8418,44000000.0
2008-02-11 08:50:00,1.8418,1.84194,1.84106,1.84132,40000000.0
2008-02-11 08:55:00,1.84126,1.842,1.841,1.842,37000000.0
2008-02-11 09:00:00,1.84254,1.84409,1.84254,1.84378,41000000.0
2008-02-11 09:05:00,1.84315,1.84329,1.8423,1.8431,44000000.0
2008-02-11 09:10:00,1.84292,1.84356,1.84229,1.84345,44000000.0
2008-02-11 09:15:00,1.84361,1.84362,1.84101,1.84198,41000000.0
2008-02-11 09:20:00,1.84196,1.8427,1.84171,1.84192,38000000.0
2008-02-11 09:25:00,1.84169,1.84238,1.84154,1.84182,46000000.0
2008-02-11 09:30:00,1.84178,1.84314,1.84178,1.84308,36000000.0
2008-02-11 09:35:00,1.84311,1.84327,1.84101,1.84287,47000000.0
2008-02-11 09:40:00,1.84297,1.84471,1.8413,1.84456,46000000.0
2008-02-11 09:45:00,1.84454,1.84584,1.84453,1.84546,45000000.0
2008-02-11 09:50:00,1.84565,1.84699,1.84563,1.84682,44000000.0
2008-02-11 09:55:00,1.84676,1.84676,1.84547,1.84547,44000000.0
2008-02-11 10:00:00,1.84585,1.84588,1.84517,1.84571,44000000.0
2008-02-11 10:05:00,1.84591,1.84696,1.84571,1.84571,39000000.0
2008-02-11 10:10:00,1.84595,1.84624,1.84449,1.84545,37000000.0
2008-02-11 10:15:00,1.84537,1.84819,1.84501,1.84803,45000000.0
2008-02-11 10:20:00,1.84801,1.84819,1.84626,1.84683,36000000.0
2008-02-11 10:25:00,1.84723,1.84783,1.84661,1.84739,45000000.0
2008-02-11 10:30:00,1.84729,1.84737,1.84598,1.84615,38000000.0
2008-02-11 10:35:00,1.84606,1.84606,1.84437,1.84455,41000000.0
2008-02-11 10:40:00,1.84453,1.84453,1.84341,1.84367,40000000.0
2008-02-11 10:45:00,1.84361,1.84442,1.84354,1.8442,40000000.0
2008-02-11 10:50:00,1.84396,1.84404,1.84187,1.84259,44000000.0
2008-02-11 10:55:00,1.84297,1.84464,1.84242,1.84329,40000000.0
2008-02-11 11:00:00,1.84316,1.84316,1.84097,1.84132,44000000.0
2008-02-11 11:05:00,1.84148,1.84346,1.84145,1.84346,39000000.0
2008-02-11 11:10:00,1.84366,1.84491,1.84366,1.84446,47000000.0
2008-02-11 11:15:00,1.84417,1.84417,1.84331,1.84331,42000000.0
2008-02-11 11:20:00,1.84305,1.8434,1.84281,1.8432,38000000.0
2008-02-11 11:25:00,1.8432,1.84429,1.84308,1.84401,42000000.0
2008-02-11 11:30:00,1.84385,1.84602,1.84379,1.84528,43000000.0
2008-02-11 11:35:00,1.84518,1.8457,1.84463,1.84509,44000000.0
2008-02-11 11:40:00,1.84487,1.84495,1.84346,1.84346,47000000.0
2008-02-11 11:45:00,1.84297,1.84311,1.8419,1.84201,44000000.0
2008-02-11 11:50:00,1.84206,1.84216,1.83933,1.83983,44000000.0
2008-02-11 11:55:00,1.83992,1.84116,1.83992,1.84023,43000000.0
2008-02-11 12:00:00,1.84007,1.84034,1.83964,1.84031,43000000.0
2008-02-11 12:05:00,1.84034,1.84069,1.83981,1.83981,42000000.0
2008-02-11 12:10:00,1.83993,1.84065,1.83931,1.84034,40000000.0
2008-02-11 12:15:00,1.84034,1.84077,1.84003,1.84003,44000000.0
2008-02-11 12:20:00,1.83993,1.84069,1.83875,1.84051,39000000.0
2008-02-11 12:25:00,1.84027,1.84112,1.83987,1.84093,45000000.0
2008-02-11 12:30:00,1.84089,1.84296,1.8408,1.84296,39000000.0
2008-02-11 12:35:00,1.84312,1.84313,1.84177,1.84177,42000000.0
2008-02-11 12:40:00,1.8419,1.84313,1.8419,1.84253,41000000.0
2008-02-11 12:45:00,1.84268,1.84348,1.84238,1.84253,47000000.0
2008-02-11 12:50:00,1.8427,1.84305,1.84179,1.84242,41000000.0
2008-02-11 12:55:00,1.8424,1.84245,1.84181,1.8421,37000000.0
2008-02-11 13:00:00,1.84193,1.84468,1.84193,1.84425,38000000.0
2008-02-11 13:05:00,1.84428,1.84437,1.84319,1.84319,39000000.0
2008-02-11 13:10:00,1.84321,1.84383,1.84298,1.84377,41000000.0
2008-02-11 13:15:00,1.84392,1.84448,1.84371,1.84441,43000000.0
2008-02-11 13:20:00,1.84491,1.84534,1.84449,1.84527,41000000.0
2008-02-11 13:25:00,1.84512,1.84526,1.84373,1.84504,67000000.0
2008-02-11 13:30:00,1.84501,1.84523,1.84494,1.845,75000000.0
2008-02-11 13:35:00,1.84492,1.84519,1.8435,1.84447,84000000.0
2008-02-11 13:40:00,1.8447,1.8447,1.8439,1.84432,86000000.0
2008-02-11 13:45:00,1.84391,1.84449,1.84354,1.84443,104000000.0
2008-02-11 13:50:00,1.84448,1.84465,1.84413,1.84461,128000000.0
2008-02-11 13:55:00,1.84472,1.84548,1.84367,1.84391,124000000.0
2008-02-11 14:00:00,1.84409,1.84503,1.84409,1.84481,144000000.0
2008-02-11 14:05:00,1.84488,1.84581,1.84488,1.84578,144000000.0
2008-02-11 14:10:00,1.8456,1.84589,1.84516,1.8452,101000000.0
2008-02-11 14:15:00,1.84528,1.84549,1.8445,1.8445,145000000.0
2008-02-11 14:20:00,1.84442,1.84453,1.8424,1.8424,143000000.0
2008-02-11 14:25:00,1.8424,1.84337,1.8424,1.84337,118000000.0
2008-02-11 14:30:00,1.84333,1.84333,1.84118,1.84147,128000000.0
2008-02-11 14:35:00,1.84137,1.84213,1.84056,1.84139,165000000.0
2008-02-11 14:40:00,1.84133,1.8431,1.84108,1.84134,141000000.0
2008-02-11 14:45:00,1.84146,1.84149,1.83834,1.83873,104000000.0
2008-02-11 14:50:00,1.83896,1.83978,1.83867,1.83903,126000000.0
2008-02-11 14:55:00,1.83896,1.83993,1.83857,1.83857,91000000.0
2008-02-11 15:00:00,1.8382,1.83933,1.8379,1.83885,131000000.0
2008-02-11 15:05:00,1.83826,1.83867,1.83815,1.83858,129000000.0
2008-02-11 15:10:00,1.83853,1.83894,1.83837,1.83849,160000000.0
2008-02-11 15:15:00,1.83839,1.83844,1.83719,1.83742,82000000.0
2008-02-11 15:20:00,1.83756,1.83798,1.83671,1.83737,110000000.0
2008-02-11 15:25:00,1.83722,1.83874,1.83568,1.83606,188000000.0
2008-02-11 15:30:00,1.83689,1.83956,1.83689,1.83735,208000000.0
2008-02-11 15:35:00,1.83734,1.83817,1.83717,1.83817,178000000.0
2008-02-11 15:40:00,1.8381,1.83883,1.83731,1.83766,180000000.0
2008-02-11 15:45:00,1.83772,1.83817,1.83654,1.83697,149000000.0
2008-02-11 15:50:00,1.83699,1.83912,1.83699,1.83908,112000000.0
2008-02-11 15:55:00,1.83906,1.83938,1.83805,1.83838,150000000.0
2008-02-11 16:00:00,1.8384,1.83947,1.83833,1.83929,200000000.0
2008-02-11 16:05:00,1.83929,1.83998,1.83912,1.83922,188000000.0
2008-02-11 16:10:00,1.83918,1.83947,1.839,1.83929,169000000.0
2008-02-11 16:15:00,1.83943,1.83945,1.83884,1.83886,185000000.0
2008-02-11 16:20:00,1.83875,1.83876,1.83803,1.83821,231000000.0
2008-02-11 16:25:00,1.83849,1.83936,1.83849,1.83926,173000000.0
2008-02-11 16:30:00,1.83922,1.83933,1.83856,1.83876,183000000.0
2008-02-11 16:35:00,1.83874,1.83884,1.83771,1.83794,229000000.0
2008-02-11 16:40:00,1.83771,1.83812,1.83734,1.83737,218000000.0
2008-02-11 16:45:00,1.8374,1.83868,1.83694,1.83694,236000000.0
2008-02-11 16:50:00,1.83718,1.83811,1.83698,1.83748,142000000.0
2008-02-11 16:55:00,1.83696,1.83764,1.83696,1.83727,178000000.0
2008-02-11 17:00:00,1.83709,1.83817,1.83708,1.83716,176000000.0
2008-02-11 17:05:00,1.8371,1.83832,1.8371,1.83832,206000000.0
2008-02-11 17:10:00,1.83833,1.83858,1.83785,1.83836,165000000.0
2008-02-11 17:15:00,1.83851,1.83856,1.8379,1.83822,139000000.0
2008-02-11 17:20:00,1.83819,1.83824,1.83722,1.83761,140000000.0
2008-02-11 17:25:00,1.83758,1.83771,1.83706,1.8374,157000000.0
2008-02-11 17:30:00,1.83733,1.83757,1.8358,1.83608,301000000.0
2008-02-11 17:35:00,1.83614,1.83671,1.83614,1.83652,233000000.0
2008-02-11 17:40:00,1.83649,1.83687,1.83635,1.83651,225000000.0
2008-02-11 17:45:00,1.83649,1.83676,1.83537,1.83622,303000000.0
2008-02-11 17:50:00,1.83587,1.83587,1.83433,1.83481,232000000.0
2008-02-11 17:55:00,1.83486,1.83574,1.83408,1.83571,196000000.0
2008-02-11 18:00:00,1.8358,1.83656,1.8358,1.83596,190000000.0
2008-02-11 18:05:00,1.8358,1.83624,1.83577,1.83616,196000000.0
2008-02-11 18:10:00,1.83564,1.83564,1.83397,1.83418,136000000.0
2008-02-11 18:15:00,1.83395,1.83444,1.83391,1.83401,226000000.0
2008-02-11 18:20:00,1.83429,1.8357,1.83429,1.83487,228000000.0
2008-02-11 18:25:00,1.83483,1.83559,1.83467,1.83529,151000000.0
2008-02-11 18:30:00,1.83567,1.83757,1.83567,1.83757,194000000.0
2008-02-11 18:35:00,1.83769,1.83798,1.83702,1.83775,273000000.0
2008-02-11 18:40:00,1.83782,1.83945,1.8376,1.83918,232000000.0
2008-02-11 18:45:00,1.83954,1.84082,1.83945,1.84021,216000000.0
2008-02-11 18:50:00,1.84017,1.84028,1.83928,1.83931,129000000.0
2008-02-11 18:55:00,1.83917,1.83983,1.83916,1.83983,98000000.0
2008-02-11 19:00:00,1.83986,1.83994,1.83756,1.83828,129000000.0
2008-02-11 19:05:00,1.83839,1.8389,1.83822,1.8383,232000000.0
2008-02-11 19:10:00,1.8382,1.8391,1.83802,1.83833,148000000.0
2008-02-11 19:15:00,1.83823,1.83834,1.83726,1.83747,123000000.0
2008-02-11 19:20:00,1.83773,1.8378,1.83634,1.83673,120000000.0
2008-02-11 19:25:00,1.83649,1.83702,1.83637,1.83656,216000000.0
2008-02-11 19:30:00,1.83674,1.83833,1.83637,1.83833,154000000.0
2008-02-11 19:35:00,1.83821,1.83838,1.83797,1.83816,91000000.0
2008-02-11 19:40:00,1.83809,1.83832,1.837,1.837,94000000.0
2008-02-11 19:45:00,1.83684,1.83704,1.83581,1.83591,118000000.0
2008-02-11 19:50:00,1.83588,1.83676,1.83581,1.8367,93000000.0
2008-02-11 19:55:00,1.83685,1.83688,1.8352,1.83523,106000000.0
2008-02-11 20:00:00,1.83534,1.83553,1.83525,1.83539,101000000.0
2008-02-11 20:05:00,1.83537,1.8356,1.83495,1.83559,97000000.0
2008-02-11 20:10:00,1.83572,1.83597,1.83515,1.83548,65000000.0
2008-02-11 20:15:00,1.83574,1.83639,1.83529,1.83622,82000000.0
2008-02-11 20:20:00,1.8365,1.83791,1.83545,1.83741,56000000.0
2008-02-11 20:25:00,1.83737,1.8381,1.83737,1.83779,76000000.0
2008-02-11 20:30:00,1.83792,1.83798,1.83719,1.83779,106000000.0
2008-02-11 20:35:00,1.83782,1.83786,1.83729,1.83735,60000000.0
2008-02-11 20:40:00,1.83714,1.83718,1.8367,1.83701,47000000.0
2008-02-11 20:45:00,1.83666,1.83746,1.83645,1.83746,61000000.0
2008-02-11 20:50:00,1.83742,1.83787,1.8374,1.83785,58000000.0
2008-02-11 20:55:00,1.83778,1.83778,1.83607,1.83648,56000000.0
2008-02-11 21:00:00,1.83669,1.83757,1.83669,1.83747,55000000.0
2008-02-11 21:05:00,1.83752,1.83801,1.83702,1.83791,46000000.0
2008-02-11 21:10:00,1.838,1.838,1.83551,1.8378,39000000.0
2008-02-11 21:15:00,1.83794,1.83856,1.83771,1.83846,42000000.0
2008-02-11 21:20:00,1.83849,1.83855,1.83783,1.83796,45000000.0
2008-02-11 21:25:00,1.838,1.838,1.83752,1.83752,88000000.0
2008-02-11 21:30:00,1.83745,1.83849,1.83741,1.83849,41000000.0
2008-02-11 21:35:00,1.83871,1.83877,1.83799,1.83822,77000000.0
2008-02-11 21:40:00,1.83813,1.83883,1.83779,1.83862,61000000.0
2008-02-11 21:45:00,1.83843,1.83843,1.83798,1.83827,47000000.0
2008-02-11 21:50:00,1.83825,1.8388,1.83649,1.83666,45000000.0
2008-02-11 21:55:00,1.83676,1.83846,1.83627,1.83815,72000000.0
2008-02-11 22:00:00,1.83816,1.84011,1.83799,1.83982,86000000.0
2008-02-11 22:05:00,1.83986,1.83986,1.83901,1.83972,82000000.0
2008-02-11 22:10:00,1.83983,1.83983,1.83939,1.83939,57000000.0
2008-02-11 22:15:00,1.83937,1.8398,1.83918,1.83955,51000000.0
2008-02-11 22:20:00,1.83955,1.84044,1.83865,1.83975,54000000.0
2008-02-11 22:25:00,1.84013,1.84014,1.83966,1.83966,37000000.0
2008-02-11 22:30:00,1.83954,1.84004,1.83945,1.83981,125000000.0
2008-02-11 22:35:00,1.83966,1.83972,1.839,1.83953,88000000.0
2008-02-11 22:40:00,1.83963,1.83973,1.8395,1.83964,53000000.0
2008-02-11 22:45:00,1.83959,1.84021,1.83946,1.83967,60000000.0
2008-02-11 22:50:00,1.83995,1.84025,1.83951,1.83978,51000000.0
2008-02-11 22:55:00,1.83972,1.84005,1.83886,1.83947,40000000.0
2008-02-11 23:00:00,1.83972,1.84024,1.83923,1.83923,46000000.0
2008-02-11 23:05:00,1.83911,1.83949,1.83908,1.83927,49000000.0
2008-02-11 23:10:00,1.83948,1.83949,1.83808,1.83826,40000000.0
2008-02-11 23:15:00,1.83822,1.83887,1.83822,1.83867,46000000.0
2008-02-11 23:20:00,1.83862,1.83937,1.8381,1.83928,38000000.0
2008-02-11 23:25:00,1.83845,1.83989,1.83845,1.83989,56000000.0
2008-02-11 23:30:00,1.83992,1.84,1.8392,1.83983,56000000.0
2008-02-11 23:35:00,1.83996,1.84079,1.83987,1.84047,48000000.0
2008-02-11 23:40:00,1.84031,1.84039,1.83901,1.84,64000000.0
2008-02-11 23:45:00,1.84007,1.84007,1.83915,1.83915,43000000.0
2008-02-11 23:50:00,1.84051,1.84057,1.83928,1.83967,42000000.0
2008-02-11 23:55:00,1.83957,1.84017,1.8392,1.83939,72000000.0
2008-02-12 00:00:00,1.83829,1.8398,1.83796,1.83823,47000000.0
2008-02-12 00:05:00,1.83862,1.83923,1.8383,1.83857,43000000.0
2008-02-12 00:10:00,1.83877,1.84016,1.83849,1.83934,58000000.0
2008-02-12 00:15:00,1.83938,1.84087,1.83938,1.84068,42000000.0
2008-02-12 00:20:00,1.84053,1.84055,1.83963,1.83967,34000000.0
2008-02-12 00:25:00,1.83956,1.84022,1.83946,1.84001,46000000.0
2008-02-12 00:30:00,1.84027,1.84074,1.83968,1.83991,53000000.0
2008-02-12 00:35:00,1.84063,1.84093,1.83908,1.83992,38000000.0
2008-02-12 00:40:00,1.83974,1.8422,1.8394,1.83968,39000000.0
2008-02-12 00:45:00,1.84014,1.84014,1.83939,1.83969,51000000.0
2008-02-12 00:50:00,1.83949,1.83987,1.83888,1.83978,46000000.0
2008-02-12 00:55:00,1.83944,1.83977,1.83939,1.83953,43000000.0
2008-02-12 01:00:00,1.83927,1.84048,1.83861,1.84041,54000000.0
2008-02-12 01:05:00,1.84044,1.84078,1.83967,1.8406,43000000.0
2008-02-12 01:10:00,1.84049,1.84097,1.84031,1.84095,47000000.0
2008-02-12 01:15:00,1.84099,1.84237,1.84089,1.84237,46000000.0
2008-02-12 01:20:00,1.84238,1.84252,1.84136,1.84157,39000000.0
2008-02-12 01:25:00,1.8416,1.8416,1.84049,1.841,57000000.0
2008-02-12 01:30:00,1.8409,1.84199,1.84083,1.84167,71000000.0
2008-02-12 01:35:00,1.84171,1.8422,1.84102,1.84102,48000000.0
2008-02-12 01:40:00,1.84101,1.84211,1.84101,1.84173,40000000.0
2008-02-12 01:45:00,1.84197,1.84202,1.84057,1.84057,43000000.0
2008-02-12 01:50:00,1.84045,1.8407,1.83978,1.84017,55000000.0
2008-02-12 01:55:00,1.84002,1.84088,1.83919,1.84037,59000000.0
2008-02-12 02:00:00,1.8405,1.84127,1.83813,1.8411,38000000.0
2008-02-12 02:05:00,1.84073,1.84107,1.84047,1.84097,43000000.0
2008-02-12 02:10:00,1.84121,1.84121,1.84024,1.84091,37000000.0
2008-02-12 02:15:00,1.8406,1.8416,1.84059,1.84133,48000000.0
2008-02-12 02:20:00,1.84098,1.84134,1.8403,1.84106,42000000.0
2008-02-12 02:25:00,1.84109,1.84282,1.84089,1.84282,41000000.0
2008-02-12 02:30:00,1.84309,1.84327,1.84192,1.843,40000000.0
2008-02-12 02:35:00,1.84299,1.84299,1.84116,1.84116,38000000.0
2008-02-12 02:40:00,1.841,1.84133,1.84047,1.84133,38000000.0
2008-02-12 02:45:00,1.84128,1.84313,1.84119,1.84246,48000000.0
2008-02-12 02:50:00,1.84217,1.84237,1.84161,1.84174,37000000.0
2008-02-12 02:55:00,1.84188,1.84188,1.84071,1.84085,42000000.0
2008-02-12 03:00:00,1.84137,1.84185,1.84086,1.84146,37000000.0
2008-02-12 03:05:00,1.84143,1.8422,1.84133,1.8422,41000000.0
2008-02-12 03:10:00,1.84227,1.84295,1.84181,1.84182,46000000.0
2008-02-12 03:15:00,1.84179,1.84188,1.84112,1.84136,43000000.0
2008-02-12 03:20:00,1.84146,1.8416,1.84077,1.84156,42000000.0
2008-02-12 03:25:00,1.84159,1.84195,1.84141,1.84161,42000000.0
2008-02-12 03:30:00,1.84077,1.84174,1.84077,1.84145,39000000.0
2008-02-12 03:35:00,1.84139,1.84154,1.84095,1.84126,41000000.0
2008-02-12 03:40:00,1.84068,1.84162,1.84058,1.8416,43000000.0
2008-02-12 03:45:00,1.84162,1.8419,1.841,1.84156,42000000.0
2008-02-12 03:50:00,1.84158,1.84168,1.8409,1.84154,44000000.0
2008-02-12 03:55:00,1.84155,1.84158,1.84098,1.84124,40000000.0
2008-02-12 04:00:00,1.84149,1.84203,1.84119,1.84183,41000000.0
2008-02-12 04:05:00,1.842,1.84302,1.84014,1.84302,43000000.0
2008-02-12 04:10:00,1.84292,1.84295,1.84231,1.84286,40000000.0
2008-02-12 04:15:00,1.84295,1.84307,1.84264,1.84264,35000000.0
2008-02-12 04:20:00,1.84242,1.84262,1.84138,1.84195,43000000.0
2008-02-12 04:25:00,1.842,1.84275,1.84165,1.84176,40000000.0
2008-02-12 04:30:00,1.84172,1.84199,1.84112,1.84112,43000000.0
2008-02-12 04:35:00,1.84102,1.84171,1.84102,1.84159,38000000.0
2008-02-12 04:40:00,1.84169,1.84177,1.84133,1.84147,42000000.0
2008-02-12 04:45:00,1.84157,1.84163,1.8406,1.84091,43000000.0
2008-02-12 04:50:00,1.84085,1.84096,1.83991,1.84087,43000000.0
2008-02-12 04:55:00,1.84122,1.84161,1.84108,1.84142,39000000.0
2008-02-12 05:00:00,1.84116,1.84141,1.8398,1.84094,35000000.0
2008-02-12 05:05:00,1.84088,1.84127,1.84059,1.84127,40000000.0
2008-02-12 05:10:00,1.84092,1.84136,1.84042,1.84131,41000000.0
2008-02-12 05:15:00,1.8412,1.84171,1.84081,1.84102,35000000.0
2008-02-12 05:20:00,1.84094,1.84107,1.84055,1.84107,38000000.0
2008-02-12 05:25:00,1.8411,1.84144,1.84073,1.84135,38000000.0
2008-02-12 05:30:00,1.84145,1.84158,1.84037,1.84064,43000000.0
2008-02-12 05:35:00,1.84018,1.8406,1.83969,1.84039,39000000.0
2008-02-12 05:40:00,1.84043,1.84079,1.84025,1.84079,37000000.0
2008-02-12 05:45:00,1.83985,1.84055,1.83953,1.83982,41000000.0
2008-02-12 05:50:00,1.84033,1.84045,1.84002,1.84002,42000000.0
2008-02-12 05:55:00,1.83919,1.84006,1.83919,1.83982,42000000.0
2008-02-12 06:00:00,1.83979,1.84002,1.83938,1.83973,37000000.0
2008-02-12 06:05:00,1.8399,1.84016,1.83965,1.84007,36000000.0
2008-02-12 06:10:00,1.84021,1.84021,1.83964,1.83989,42000000.0
2008-02-12 06:15:00,1.83996,1.84005,1.83946,1.83963,40000000.0
2008-02-12 06:20:00,1.83969,1.83986,1.83777,1.83882,44000000.0
2008-02-12 06:25:00,1.83907,1.83923,1.83789,1.838,45000000.0
2008-02-12 06:30:00,1.83799,1.83856,1.83764,1.83856,36000000.0
2008-02-12 06:35:00,1.83856,1.83876,1.83747,1.83803,49000000.0
2008-02-12 06:40:00,1.83868,1.83892,1.83768,1.83848,42000000.0
2008-02-12 06:45:00,1.83826,1.83849,1.8375,1.83845,41000000.0
2008-02-12 06:50:00,1.83807,1.83813,1.83646,1.83646,43000000.0
2008-02-12 06:55:00,1.83648,1.8372,1.83587,1.83673,36000000.0
2008-02-12 07:00:00,1.83651,1.83651,1.83542,1.83596,38000000.0
2008-02-12 07:05:00,1.83649,1.8369,1.83619,1.83667,50000000.0
2008-02-12 07:10:00,1.8366,1.83731,1.83658,1.83728,39000000.0
2008-02-12 07:15:00,1.83721,1.83725,1.83658,1.83683,45000000.0
2008-02-12 07:20:00,1.83688,1.83688,1.83617,1.83644,46000000.0
2008-02-12 07:25:00,1.83661,1.83731,1.83651,1.83729,37000000.0
2008-02-12 07:30:00,1.83673,1.83725,1.83627,1.8367,43000000.0
2008-02-12 07:35:00,1.83714,1.8373,1.83686,1.83701,40000000.0
2008-02-12 07:40:00,1.83687,1.83747,1.83687,1.83743,42000000.0
2008-02-12 07:45:00,1.83758,1.83765,1.83714,1.83735,40000000.0
2008-02-12 07:50:00,1.83749,1.83768,1.83653,1.83728,45000000.0
2008-02-12 07:55:00,1.83773,1.83795,1.83697,1.83747,39000000.0
2008-02-12 08:00:00,1.83754,1.83778,1.83642,1.83642,41000000.0
2008-02-12 08:05:00,1.83645,1.83766,1.83627,1.83766,36000000.0
2008-02-12 08:10:00,1.83756,1.83808,1.8374,1.83808,40000000.0
2008-02-12 08:15:00,1.83818,1.83818,1.83745,1.83745,42000000.0
2008-02-12 08:20:00,1.83727,1.83827,1.83727,1.8382,38000000.0
2008-02-12 08:25:00,1.83819,1.83819,1.83766,1.83784,42000000.0
2008-02-12 08:30:00,1.83795,1.83809,1.83731,1.83778,41000000.0
2008-02-12 08:35:00,1.83801,1.83872,1.83788,1.83825,47000000.0
2008-02-12 08:40:00,1.83828,1.83857,1.83794,1.83842,47000000.0
2008-02-12 08:45:00,1.83834,1.83922,1.83706,1.83912,44000000.0
2008-02-12 08:50:00,1.83924,1.83926,1.83794,1.83879,40000000.0
2008-02-12 08:55:00,1.83892,1.8395,1.83877,1.83924,37000000.0
2008-02-12 09:00:00,1.83917,1.83917,1.83756,1.83756,41000000.0
2008-02-12 09:05:00,1.83733,1.83862,1.83731,1.83787,44000000.0
2008-02-12 09:10:00,1.83786,1.83856,1.83786,1.83796,44000000.0
2008-02-12 09:15:00,1.83776,1.83817,1.83685,1.83685,41000000.0
2008-02-12 09:20:00,1.83679,1.83743,1.83655,1.83739,38000000.0
2008-02-12 09:25:00,1.83734,1.83743,1.83668,1.83689,46000000.0
2008-02-12 09:30:00,1.83709,1.83758,1.83682,1.83682,36000000.0
2008-02-12 09:35:00,1.837,1.83855,1.8366,1.83793,47000000.0
2008-02-12 09:40:00,1.83771,1.83781,1.83704,1.83768,46000000.0
2008-02-12 09:45:00,1.83795,1.83818,1.83661,1.83805,45000000.0
2008-02-12 09:50:00,1.83817,1.83867,1.83806,1.83861,44000000.0
2008-02-12 09:55:00,1.83892,1.83946,1.83807,1.83807,44000000.0
2008-02-12 10:00:00,1.83807,1.83807,1.83743,1.83779,44000000.0
2008-02-12 10:05:00,1.83786,1.83795,1.83724,1.83754,39000000.0
2008-02-12 10:10:00,1.8377,1.83856,1.8377,1.83825,37000000.0
2008-02-12 10:15:00,1.83813,1.83875,1.83779,1.83779,45000000.0
2008-02-12 10:20:00,1.83771,1.83779,1.83458,1.8347,36000000.0
2008-02-12 10:25:00,1.83499,1.83609,1.83495,1.83596,45000000.0
2008-02-12 10:30:00,1.83593,1.83593,1.83508,1.83547,38000000.0
2008-02-12 10:35:00,1.8356,1.83586,1.83522,1.83536,41000000.0
2008-02-12 10:40:00,1.83528,1.83556,1.83451,1.83519,40000000.0
2008-02-12 10:45:00,1.83519,1.83519,1.83371,1.83371,40000000.0
2008-02-12 10:50:00,1.83365,1.83483,1.83364,1.83477,44000000.0
2008-02-12 10:55:00,1.83458,1.83614,1.83232,1.83574,40000000.0
2008-02-12 11:00:00,1.83539,1.83578,1.83436,1.83495,44000000.0
2008-02-12 11:05:00,1.83536,1.83778,1.83536,1.83726,39000000.0
2008-02-12 11:10:00,1.83722,1.83722,1.83652,1.83694,47000000.0
2008-02-12 11:15:00,1.83722,1.83722,1.83645,1.83679,42000000.0
2008-02-12 11:20:00,1.8368,1.83822,1.8368,1.83822,38000000.0
2008-02-12 11:25:00,1.838,1.83808,1.83707,1.83717,42000000.0
2008-02-12 11:30:00,1.83727,1.83775,1.8371,1.83775,43000000.0
2008-02-12 11:35:00,1.83788,1.83877,1.83773,1.83853,44000000.0
2008-02-12 11:40:00,1.83826,1.83826,1.83766,1.83766,47000000.0
2008-02-12 11:45:00,1.83745,1.83862,1.83745,1.83849,44000000.0
2008-02-12 11:50:00,1.83854,1.83881,1.83803,1.83837,44000000.0
2008-02-12 11:55:00,1.83838,1.83928,1.8379,1.83928,43000000.0
2008-02-12 12:00:00,1.83908,1.83989,1.83821,1.8385,43000000.0
2008-02-12 12:05:00,1.83874,1.83941,1.8386,1.8393,42000000.0
2008-02-12 12:10:00,1.83909,1.83909,1.83805,1.83809,40000000.0
2008-02-12 12:15:00,1.83821,1.83868,1.8381,1.83818,44000000.0
2008-02-12 12:20:00,1.8381,1.83843,1.83611,1.83819,39000000.0
2008-02-12 12:25:00,1.83832,1.83912,1.83831,1.83863,45000000.0
2008-02-12 12:30:00,1.83877,1.83888,1.83851,1.83887,39000000.0
2008-02-12 12:35:00,1.83859,1.83859,1.83756,1.83756,42000000.0
2008-02-12 12:40:00,1.83786,1.83822,1.83707,1.83808,41000000.0
2008-02-12 12:45:00,1.83803,1.83803,1.83718,1.83728,47000000.0
2008-02-12 12:50:00,1.83744,1.83887,1.83675,1.83834,41000000.0
2008-02-12 12:55:00,1.83837,1.8391,1.83834,1.8391,37000000.0
2008-02-12 13:00:00,1.83899,1.83908,1.83795,1.83872,38000000.0
2008-02-12 13:05:00,1.83864,1.83864,1.83697,1.83825,39000000.0
2008-02-12 13:10:00,1.83819,1.83918,1.83819,1.8391,41000000.0
2008-02-12 13:15:00,1.83891,1.83891,1.83547,1.83568,43000000.0
2008-02-12 13:20:00,1.83568,1.83568,1.83527,1.83533,41000000.0
2008-02-12 13:25:00,1.83538,1.83572,1.83479,1.83492,67000000.0
2008-02-12 13:30:00,1.83513,1.8357,1.83505,1.83521,75000000.0
2008-02-12 13:35:00,1.83502,1.83518,1.83394,1.83394,84000000.0
2008-02-12 13:40:00,1.83374,1.83475,1.83365,1.83435,86000000.0
2008-02-12 13:45:00,1.83428,1.8347,1.83388,1.83405,104000000.0
2008-02-12 13:50:00,1.83408,1.83428,1.8315,1.83176,128000000.0
2008-02-12 13:55:00,1.83171,1.83228,1.83123,1.83177,124000000.0
2008-02-12 14:00:00,1.8318,1.83215,1.83052,1.83119,144000000.0
2008-02-12 14:05:00,1.83113,1.83113,1.83013,1.83044,144000000.0
2008-02-12 14:10:00,1.83007,1.83131,1.82935,1.83095,101000000.0
2008-02-12 14:15:00,1.83085,1.83177,1.8306,1.83166,145000000.0
2008-02-12 14:20:00,1.83181,1.83208,1.8311,1.83208,143000000.0
2008-02-12 14:25:00,1.83209,1.83256,1.83182,1.83256,118000000.0
2008-02-12 14:30:00,1.83278,1.83298,1.83248,1.83254,128000000.0
2008-02-12 14:35:00,1.83271,1.83433,1.83248,1.83423,165000000.0
2008-02-12 14:40:00,1.83408,1.83408,1.83303,1.83327,141000000.0
2008-02-12 14:45:00,1.83312,1.83372,1.83312,1.83361,104000000.0
2008-02-12 14:50:00,1.83353,1.8343,1.83322,1.8343,126000000.0
2008-02-12 14:55:00,1.83404,1.83438,1.83335,1.83335,91000000.0
2008-02-12 15:00:00,1.83282,1.83396,1.83231,1.83304,131000000.0
2008-02-12 15:05:00,1.83313,1.83342,1.83109,1.83342,129000000.0
2008-02-12 15:10:00,1.83336,1.8342,1.83294,1.83361,160000000.0
2008-02-12 15:15:00,1.83366,1.83613,1.83353,1.83412,82000000.0
2008-02-12 15:20:00,1.83389,1.83426,1.8319,1.83289,110000000.0
2008-02-12 15:25:00,1.83297,1.83412,1.83178,1.83182,188000000.0
2008-02-12 15:30:00,1.83209,1.83501,1.83209,1.83462,208000000.0
2008-02-12 15:35:00,1.83433,1.83596,1.83389,1.8356,178000000.0
2008-02-12 15:40:00,1.83593,1.83624,1.83403,1.83411,180000000.0
2008-02-12 15:45:00,1.83432,1.83641,1.83432,1.83563,149000000.0
2008-02-12 15:50:00,1.83548,1.83565,1.83437,1.83523,112000000.0
2008-02-12 15:55:00,1.83467,1.83467,1.83363,1.8342,150000000.0
2008-02-12 16:00:00,1.83418,1.83474,1.83393,1.83447,200000000.0
2008-02-12 16:05:00,1.83415,1.83616,1.83415,1.83534,188000000.0
2008-02-12 16:10:00,1.83539,1.83697,1.83539,1.83657,169000000.0
2008-02-12 16:15:00,1.83666,1.83773,1.83666,1.83714,185000000.0
2008-02-12 16:20:00,1.83712,1.83712,1.83535,1.83535,231000000.0
2008-02-12 16:25:00,1.83586,1.83842,1.83586,1.8384,173000000.0
2008-02-12 16:30:00,1.83871,1.84026,1.83871,1.8393,183000000.0
2008-02-12 16:35:00,1.83921,1.83948,1.83895,1.83919,229000000.0
2008-02-12 16:40:00,1.83977,1.83989,1.83908,1.83988,218000000.0
2008-02-12 16:45:00,1.83985,1.84001,1.8384,1.8388,236000000.0
2008-02-12 16:50:00,1.83896,1.83929,1.83848,1.83851,142000000.0
2008-02-12 16:55:00,1.83839,1.83839,1.83521,1.83521,178000000.0
2008-02-12 17:00:00,1.83543,1.83679,1.83509,1.83645,176000000.0
2008-02-12 17:05:00,1.83662,1.83731,1.8363,1.83691,206000000.0
2008-02-12 17:10:00,1.83664,1.83664,1.8349,1.8349,165000000.0
2008-02-12 17:15:00,1.83492,1.83544,1.83385,1.83422,139000000.0
2008-02-12 17:20:00,1.83482,1.8358,1.83482,1.83559,140000000.0
2008-02-12 17:25:00,1.83551,1.83587,1.83496,1.83587,157000000.0
2008-02-12 17:30:00,1.83592,1.83683,1.83557,1.83562,301000000.0
2008-02-12 17:35:00,1.83552,1.83573,1.83517,1.83573,233000000.0
2008-02-12 17:40:00,1.83604,1.83673,1.83555,1.83555,225000000.0
2008-02-12 17:45:00,1.83539,1.83626,1.83536,1.83617,303000000.0
2008-02-12 17:50:00,1.83631,1.83643,1.83511,1.83518,232000000.0
2008-02-12 17:55:00,1.8352,1.83532,1.83377,1.83459,196000000.0
2008-02-12 18:00:00,1.83515,1.83688,1.83515,1.83682,190000000.0
2008-02-12 18:05:00,1.83681,1.83763,1.83677,1.83763,196000000.0
2008-02-12 18:10:00,1.83785,1.83828,1.83747,1.83759,136000000.0
2008-02-12 18:15:00,1.83755,1.83868,1.8375,1.83798,226000000.0
2008-02-12 18:20:00,1.83828,1.84042,1.83828,1.83995,228000000.0
2008-02-12 18:25:00,1.84019,1.84066,1.83976,1.83991,151000000.0
2008-02-12 18:30:00,1.84001,1.84013,1.83886,1.83886,194000000.0
2008-02-12 18:35:00,1.83854,1.83854,1.83646,1.83703,273000000.0
2008-02-12 18:40:00,1.837,1.8377,1.8367,1.83761,232000000.0
2008-02-12 18:45:00,1.8378,1.83822,1.83738,1.83792,216000000.0
2008-02-12 18:50:00,1.83806,1.83815,1.83587,1.83606,129000000.0
2008-02-12 18:55:00,1.83632,1.83693,1.83608,1.83644,98000000.0
2008-02-12 19:00:00,1.83627,1.83694,1.8357,1.83664,129000000.0
2008-02-12 19:05:00,1.83666,1.83718,1.83626,1.83693,232000000.0
2008-02-12 19:10:00,1.83654,1.83766,1.83653,1.83757,148000000.0
2008-02-12 19:15:00,1.83753,1.83832,1.83724,1.83832,123000000.0
2008-02-12 19:20:00,1.83839,1.83938,1.838,1.83938,120000000.0
2008-02-12 19:25:00,1.83988,1.84116,1.83988,1.84106,216000000.0
2008-02-12 19:30:00,1.84103,1.84204,1.84055,1.842,154000000.0
2008-02-12 19:35:00,1.84235,1.84235,1.84126,1.84126,88000000.0
2008-02-12 19:40:00,1.84109,1.84247,1.84105,1.84238,94000000.0
2008-02-12 19:45:00,1.84234,1.84307,1.84189,1.84293,118000000.0
2008-02-12 19:50:00,1.84293,1.84314,1.84259,1.84289,93000000.0
2008-02-12 19:55:00,1.84277,1.84286,1.84175,1.84219,106000000.0
2008-02-12 20:00:00,1.84195,1.84209,1.84114,1.84146,101000000.0
2008-02-12 20:05:00,1.84131,1.84144,1.84083,1.84137,97000000.0
2008-02-12 20:10:00,1.8412,1.84142,1.84022,1.84096,67000000.0
2008-02-12 20:15:00,1.8407,1.84111,1.84029,1.84083,82000000.0
2008-02-12 20:20:00,1.84078,1.84159,1.84045,1.84045,56000000.0
2008-02-12 20:25:00,1.84146,1.84198,1.84146,1.84171,76000000.0
2008-02-12 20:30:00,1.84181,1.84245,1.84178,1.84241,106000000.0
2008-02-12 20:35:00,1.84243,1.84249,1.8417,1.8417,60000000.0
2008-02-12 20:40:00,1.84168,1.84219,1.84108,1.84123,48000000.0
2008-02-12 20:45:00,1.84195,1.8423,1.8413,1.84184,56000000.0
2008-02-12 20:50:00,1.84168,1.84204,1.84157,1.84204,58000000.0
2008-02-12 20:55:00,1.84199,1.84199,1.84165,1.84171,56000000.0
2008-02-12 21:00:00,1.84155,1.84186,1.84154,1.84168,55000000.0
2008-02-12 21:05:00,1.84177,1.84191,1.84158,1.84191,46000000.0
2008-02-12 21:10:00,1.84183,1.84183,1.83983,1.841,39000000.0
2008-02-12 21:15:00,1.8412,1.84146,1.84079,1.84079,42000000.0
2008-02-12 21:20:00,1.84127,1.84172,1.84114,1.84172,45000000.0
2008-02-12 21:25:00,1.84178,1.84178,1.84131,1.8415,88000000.0
2008-02-12 21:30:00,1.84135,1.84196,1.84134,1.84191,41000000.0
2008-02-12 21:35:00,1.84185,1.84376,1.8416,1.8436,77000000.0
2008-02-12 21:40:00,1.8436,1.84421,1.84358,1.84421,61000000.0
2008-02-12 21:45:00,1.84372,1.84381,1.84299,1.8431,47000000.0
2008-02-12 21:50:00,1.84317,1.84333,1.8428,1.84292,45000000.0
2008-02-12 21:55:00,1.84287,1.84303,1.84243,1.84251,72000000.0
2008-02-12 22:00:00,1.84249,1.84249,1.84187,1.84187,86000000.0
2008-02-12 22:05:00,1.84191,1.84229,1.84162,1.84185,82000000.0
2008-02-12 22:10:00,1.84196,1.84199,1.84119,1.84119,57000000.0
2008-02-12 22:15:00,1.84137,1.84209,1.84136,1.84179,51000000.0
2008-02-12 22:20:00,1.84176,1.84193,1.8411,1.84179,54000000.0
2008-02-12 22:25:00,1.84191,1.84377,1.84191,1.84256,37000000.0
2008-02-12 22:30:00,1.8425,1.84406,1.84234,1.84269,125000000.0
2008-02-12 22:35:00,1.84284,1.84324,1.84223,1.84286,88000000.0
2008-02-12 22:40:00,1.8425,1.84362,1.84186,1.84349,53000000.0
2008-02-12 22:45:00,1.84357,1.8445,1.84353,1.84389,60000000.0
2008-02-12 22:50:00,1.84391,1.84403,1.84213,1.84392,51000000.0
2008-02-12 22:55:00,1.84416,1.8449,1.84386,1.84472,40000000.0
2008-02-12 23:00:00,1.84502,1.8463,1.84502,1.84529,46000000.0
2008-02-12 23:05:00,1.84485,1.84509,1.84462,1.84473,49000000.0
2008-02-12 23:10:00,1.84481,1.84489,1.84342,1.84435,40000000.0
2008-02-12 23:15:00,1.84402,1.84456,1.8439,1.8442,46000000.0
2008-02-12 23:20:00,1.84416,1.84424,1.84299,1.84308,38000000.0
2008-02-12 23:25:00,1.84365,1.84388,1.84257,1.84279,56000000.0
2008-02-12 23:30:00,1.84244,1.84351,1.84234,1.84342,56000000.0
2008-02-12 23:35:00,1.84347,1.8435,1.84272,1.84272,48000000.0
2008-02-12 23:40:00,1.8427,1.84319,1.84229,1.84241,64000000.0
2008-02-12 23:45:00,1.84252,1.84272,1.84204,1.84219,43000000.0
2008-02-12 23:50:00,1.8419,1.8436,1.84189,1.84237,42000000.0
2008-02-12 23:55:00,1.84237,1.84377,1.84207,1.8436,72000000.0
2008-02-13 00:00:00,1.84366,1.84522,1.84305,1.84497,46000000.0
2008-02-13 00:05:00,1.84523,1.84547,1.84473,1.84514,43000000.0
2008-02-13 00:10:00,1.84494,1.84633,1.8449,1.84633,58000000.0
2008-02-13 00:15:00,1.84627,1.84639,1.84511,1.84562,42000000.0
2008-02-13 00:20:00,1.8455,1.84558,1.84489,1.84493,34000000.0
2008-02-13 00:25:00,1.84487,1.84537,1.84454,1.84468,46000000.0
2008-02-13 00:30:00,1.84479,1.84482,1.84426,1.84437,49000000.0
2008-02-13 00:35:00,1.84441,1.84473,1.84246,1.84473,38000000.0
2008-02-13 00:40:00,1.84477,1.84555,1.84475,1.84534,41000000.0
2008-02-13 00:45:00,1.84552,1.84631,1.84552,1.84624,51000000.0
2008-02-13 00:50:00,1.84582,1.84609,1.8452,1.84557,46000000.0
2008-02-13 00:55:00,1.84497,1.84579,1.84474,1.8452,43000000.0
2008-02-13 01:00:00,1.84513,1.84516,1.84387,1.84442,54000000.0
2008-02-13 01:05:00,1.84379,1.84386,1.84323,1.84351,43000000.0
2008-02-13 01:10:00,1.84369,1.84425,1.84356,1.84425,47000000.0
2008-02-13 01:15:00,1.84445,1.84466,1.84391,1.84391,42000000.0
2008-02-13 01:20:00,1.84508,1.8451,1.84383,1.84432,38000000.0
2008-02-13 01:25:00,1.8462,1.8462,1.84352,1.84431,62000000.0
2008-02-13 01:30:00,1.84419,1.84523,1.84419,1.84521,71000000.0
2008-02-13 01:35:00,1.84519,1.84519,1.84365,1.84439,48000000.0
2008-02-13 01:40:00,1.84458,1.84789,1.84422,1.84789,40000000.0
2008-02-13 01:45:00,1.84707,1.84789,1.847,1.84786,43000000.0
2008-02-13 01:50:00,1.848,1.84831,1.84763,1.8479,55000000.0
2008-02-13 01:55:00,1.84794,1.84819,1.84704,1.84705,59000000.0
2008-02-13 02:00:00,1.84693,1.84732,1.84539,1.84713,40000000.0
2008-02-13 02:05:00,1.847,1.84733,1.84507,1.84518,43000000.0
2008-02-13 02:10:00,1.8457,1.84616,1.84546,1.84616,37000000.0
2008-02-13 02:15:00,1.84578,1.84686,1.84578,1.84624,48000000.0
2008-02-13 02:20:00,1.84596,1.8468,1.84588,1.84616,42000000.0
2008-02-13 02:25:00,1.84578,1.84612,1.84482,1.84504,41000000.0
2008-02-13 02:30:00,1.84499,1.84499,1.84395,1.84449,40000000.0
2008-02-13 02:35:00,1.84453,1.84468,1.84431,1.84456,38000000.0
2008-02-13 02:40:00,1.84397,1.84439,1.84375,1.84424,38000000.0
2008-02-13 02:45:00,1.84413,1.84494,1.8421,1.8421,44000000.0
2008-02-13 02:50:00,1.84478,1.84487,1.84385,1.84402,37000000.0
2008-02-13 02:55:00,1.84379,1.84422,1.84362,1.84403,42000000.0
2008-02-13 03:00:00,1.84397,1.84397,1.843,1.84335,37000000.0
2008-02-13 03:05:00,1.84314,1.84322,1.84266,1.84317,41000000.0
2008-02-13 03:10:00,1.8431,1.84355,1.84231,1.84355,46000000.0
2008-02-13 03:15:00,1.84357,1.84357,1.84266,1.8431,43000000.0
2008-02-13 03:20:00,1.84309,1.84334,1.8428,1.84329,42000000.0
2008-02-13 03:25:00,1.84332,1.84334,1.84253,1.84267,42000000.0
2008-02-13 03:30:00,1.84274,1.84298,1.84199,1.84294,39000000.0
2008-02-13 03:35:00,1.84255,1.84309,1.84215,1.84283,41000000.0
2008-02-13 03:40:00,1.84283,1.84291,1.84189,1.84196,43000000.0
2008-02-13 03:45:00,1.84203,1.84242,1.84126,1.84236,42000000.0
2008-02-13 03:50:00,1.84229,1.84311,1.84223,1.84311,45000000.0
2008-02-13 03:55:00,1.84312,1.84314,1.84242,1.84246,40000000.0
2008-02-13 04:00:00,1.8426,1.84305,1.84231,1.84281,41000000.0
2008-02-13 04:05:00,1.84343,1.84387,1.84151,1.84315,43000000.0
2008-02-13 04:10:00,1.84313,1.84343,1.84273,1.84336,40000000.0
2008-02-13 04:15:00,1.84327,1.84368,1.84284,1.84337,35000000.0
2008-02-13 04:20:00,1.84365,1.84477,1.84351,1.84403,43000000.0
2008-02-13 04:25:00,1.84318,1.84477,1.84296,1.84477,36000000.0
2008-02-13 04:30:00,1.84472,1.84588,1.84444,1.84588,43000000.0
2008-02-13 04:35:00,1.84564,1.8462,1.84539,1.84555,38000000.0
2008-02-13 04:40:00,1.84553,1.84553,1.84477,1.84508,42000000.0
2008-02-13 04:45:00,1.84511,1.84576,1.84485,1.84576,43000000.0
2008-02-13 04:50:00,1.84586,1.84595,1.84536,1.84561,43000000.0
2008-02-13 04:55:00,1.84568,1.84584,1.84544,1.84544,39000000.0
2008-02-13 05:00:00,1.84523,1.84572,1.84515,1.84561,35000000.0
2008-02-13 05:05:00,1.84514,1.84604,1.84514,1.84568,40000000.0
2008-02-13 05:10:00,1.84574,1.84597,1.84506,1.84571,41000000.0
2008-02-13 05:15:00,1.84568,1.84592,1.84545,1.84587,35000000.0
2008-02-13 05:20:00,1.84579,1.84646,1.84551,1.84646,38000000.0
2008-02-13 05:25:00,1.84641,1.84668,1.84614,1.84648,38000000.0
2008-02-13 05:30:00,1.8465,1.84658,1.84598,1.84637,43000000.0
2008-02-13 05:35:00,1.84612,1.84664,1.84566,1.84614,39000000.0
2008-02-13 05:40:00,1.84638,1.8467,1.84561,1.8467,37000000.0
2008-02-13 05:45:00,1.84607,1.84669,1.84574,1.84613,41000000.0
2008-02-13 05:50:00,1.84652,1.84694,1.84585,1.84588,42000000.0
2008-02-13 05:55:00,1.84537,1.84537,1.84306,1.84318,42000000.0
2008-02-13 06:00:00,1.84309,1.84333,1.84224,1.84308,37000000.0
2008-02-13 06:05:00,1.8433,1.8437,1.84305,1.84363,36000000.0
2008-02-13 06:10:00,1.84351,1.84496,1.84294,1.84489,42000000.0
2008-02-13 06:15:00,1.84473,1.84489,1.84437,1.84485,40000000.0
2008-02-13 06:20:00,1.84471,1.84594,1.8445,1.84588,44000000.0
2008-02-13 06:25:00,1.84596,1.84697,1.84586,1.84591,45000000.0
2008-02-13 06:30:00,1.84602,1.84602,1.84494,1.84585,36000000.0
2008-02-13 06:35:00,1.84573,1.84585,1.84514,1.84527,49000000.0
2008-02-13 06:40:00,1.84522,1.84618,1.84486,1.84614,42000000.0
2008-02-13 06:45:00,1.84549,1.84616,1.84523,1.84592,41000000.0
2008-02-13 06:50:00,1.8458,1.84626,1.84509,1.84588,43000000.0
2008-02-13 06:55:00,1.84577,1.84619,1.84506,1.84608,36000000.0
2008-02-13 07:00:00,1.84599,1.84643,1.84516,1.84638,38000000.0
2008-02-13 07:05:00,1.84629,1.8468,1.84583,1.84631,50000000.0
2008-02-13 07:10:00,1.84635,1.84671,1.84607,1.84619,39000000.0
2008-02-13 07:15:00,1.84591,1.84594,1.84514,1.84541,45000000.0
2008-02-13 07:20:00,1.84548,1.84567,1.84476,1.84531,46000000.0
2008-02-13 07:25:00,1.84545,1.8455,1.84515,1.84537,37000000.0
2008-02-13 07:30:00,1.8452,1.84627,1.84496,1.84605,43000000.0
2008-02-13 07:35:00,1.84614,1.84614,1.84535,1.84543,40000000.0
2008-02-13 07:40:00,1.84552,1.8457,1.84509,1.84535,42000000.0
2008-02-13 07:45:00,1.84541,1.84619,1.84527,1.84606,40000000.0
2008-02-13 07:50:00,1.84611,1.84638,1.84552,1.84566,45000000.0
2008-02-13 07:55:00,1.84585,1.84626,1.84563,1.84626,39000000.0
2008-02-13 08:00:00,1.84627,1.8466,1.84555,1.84555,41000000.0
2008-02-13 08:05:00,1.84546,1.84546,1.84468,1.8449,36000000.0
2008-02-13 08:10:00,1.84497,1.84557,1.84464,1.84522,40000000.0
2008-02-13 08:15:00,1.84509,1.84509,1.84383,1.84429,42000000.0
2008-02-13 08:20:00,1.84436,1.84467,1.84367,1.84392,38000000.0
2008-02-13 08:25:00,1.84392,1.84475,1.84391,1.84458,42000000.0
2008-02-13 08:30:00,1.84462,1.84534,1.84432,1.84534,41000000.0
2008-02-13 08:35:00,1.84563,1.8477,1.84559,1.84763,47000000.0
2008-02-13 08:40:00,1.84736,1.85063,1.84726,1.84882,47000000.0
2008-02-13 08:45:00,1.84827,1.84883,1.84664,1.84834,44000000.0
2008-02-13 08:50:00,1.84851,1.84965,1.84849,1.84947,40000000.0
2008-02-13 08:55:00,1.84914,1.84924,1.84779,1.84779,37000000.0
2008-02-13 09:00:00,1.84772,1.84826,1.84697,1.8474,41000000.0
2008-02-13 09:05:00,1.84702,1.84835,1.84694,1.84812,44000000.0
2008-02-13 09:10:00,1.84793,1.8482,1.84778,1.84781,44000000.0
2008-02-13 09:15:00,1.84767,1.84767,1.84681,1.84693,41000000.0
2008-02-13 09:20:00,1.84719,1.84728,1.8456,1.84686,38000000.0
2008-02-13 09:25:00,1.84689,1.84724,1.8468,1.84696,46000000.0
2008-02-13 09:30:00,1.84691,1.84798,1.84649,1.84753,36000000.0
2008-02-13 09:35:00,1.84778,1.84825,1.8455,1.84751,47000000.0
2008-02-13 09:40:00,1.84731,1.84747,1.84617,1.84706,46000000.0
2008-02-13 09:45:00,1.84644,1.84644,1.84523,1.84603,45000000.0
2008-02-13 09:50:00,1.84593,1.84603,1.84536,1.84551,44000000.0
2008-02-13 09:55:00,1.84539,1.84577,1.84495,1.84565,44000000.0
2008-02-13 10:00:00,1.84603,1.84858,1.84603,1.84852,44000000.0
2008-02-13 10:05:00,1.84906,1.84914,1.84801,1.84851,39000000.0
2008-02-13 10:10:00,1.84877,1.85124,1.8487,1.8511,37000000.0
2008-02-13 10:15:00,1.85109,1.85315,1.85098,1.85138,45000000.0
2008-02-13 10:20:00,1.85046,1.85288,1.85006,1.85161,36000000.0
2008-02-13 10:25:00,1.85196,1.85494,1.85195,1.85494,45000000.0
2008-02-13 10:30:00,1.85535,1.85605,1.853,1.85313,38000000.0
2008-02-13 10:35:00,1.85328,1.85469,1.85314,1.85469,41000000.0
2008-02-13 10:40:00,1.85422,1.8555,1.85399,1.85412,40000000.0
2008-02-13 10:45:00,1.85389,1.85441,1.85339,1.85358,40000000.0
2008-02-13 10:50:00,1.85364,1.85686,1.85364,1.8563,44000000.0
2008-02-13 10:55:00,1.85591,1.85695,1.85407,1.85649,40000000.0
2008-02-13 11:00:00,1.85606,1.85606,1.85384,1.85402,44000000.0
2008-02-13 11:05:00,1.85407,1.85407,1.85334,1.85385,39000000.0
2008-02-13 11:10:00,1.8538,1.8554,1.85352,1.85522,47000000.0
2008-02-13 11:15:00,1.85519,1.8558,1.85396,1.85396,42000000.0
2008-02-13 11:20:00,1.85339,1.85471,1.85315,1.85443,38000000.0
2008-02-13 11:25:00,1.85447,1.85484,1.85316,1.85321,42000000.0
2008-02-13 11:30:00,1.85343,1.85472,1.85343,1.8543,43000000.0
2008-02-13 11:35:00,1.85417,1.85474,1.85379,1.85402,44000000.0
2008-02-13 11:40:00,1.85412,1.85458,1.85382,1.85458,47000000.0
2008-02-13 11:45:00,1.85441,1.85504,1.85418,1.85463,44000000.0
2008-02-13 11:50:00,1.8547,1.85514,1.85404,1.85507,44000000.0
2008-02-13 11:55:00,1.85509,1.85512,1.85416,1.85428,43000000.0
2008-02-13 12:00:00,1.85426,1.85455,1.85329,1.85368,43000000.0
2008-02-13 12:05:00,1.8518,1.8534,1.8518,1.85252,42000000.0
2008-02-13 12:10:00,1.85291,1.85314,1.85192,1.85223,40000000.0
2008-02-13 12:15:00,1.85233,1.8545,1.85227,1.8545,44000000.0
2008-02-13 12:20:00,1.8549,1.85636,1.85423,1.85556,39000000.0
2008-02-13 12:25:00,1.85515,1.85663,1.85441,1.85663,45000000.0
2008-02-13 12:30:00,1.8565,1.8565,1.85485,1.85528,39000000.0
2008-02-13 12:35:00,1.85542,1.8557,1.85442,1.85488,42000000.0
2008-02-13 12:40:00,1.85479,1.85495,1.85324,1.8535,41000000.0
2008-02-13 12:45:00,1.85461,1.85625,1.85431,1.85528,47000000.0
2008-02-13 12:50:00,1.85541,1.85541,1.85331,1.85421,41000000.0
2008-02-13 12:55:00,1.85397,1.85457,1.85397,1.85443,37000000.0
2008-02-13 13:00:00,1.85428,1.85544,1.85416,1.85504,38000000.0
2008-02-13 13:05:00,1.85491,1.85581,1.85438,1.85547,39000000.0
2008-02-13 13:10:00,1.85551,1.85609,1.85546,1.85578,41000000.0
2008-02-13 13:15:00,1.85596,1.85596,1.85473,1.85473,43000000.0
2008-02-13 13:20:00,1.85474,1.85618,1.85474,1.85573,41000000.0
2008-02-13 13:25:00,1.85566,1.85608,1.85552,1.85571,67000000.0
2008-02-13 13:30:00,1.85558,1.85594,1.85531,1.85571,75000000.0
2008-02-13 13:35:00,1.85575,1.85577,1.85365,1.85386,84000000.0
2008-02-13 13:40:00,1.85319,1.85327,1.8519,1.8525,86000000.0
2008-02-13 13:45:00,1.85291,1.85327,1.85254,1.85327,104000000.0
2008-02-13 13:50:00,1.85369,1.85459,1.85369,1.85424,128000000.0
2008-02-13 13:55:00,1.85436,1.85436,1.85321,1.85339,124000000.0
2008-02-13 14:00:00,1.85339,1.85405,1.85334,1.85405,144000000.0
2008-02-13 14:05:00,1.854,1.85403,1.85343,1.85368,144000000.0
2008-02-13 14:10:00,1.85343,1.85352,1.8523,1.8523,101000000.0
2008-02-13 14:15:00,1.85248,1.85303,1.85212,1.85276,145000000.0
2008-02-13 14:20:00,1.85282,1.85297,1.85249,1.85278,143000000.0
2008-02-13 14:25:00,1.85255,1.85292,1.85241,1.85288,118000000.0
2008-02-13 14:30:00,1.85258,1.85258,1.85169,1.85182,128000000.0
2008-02-13 14:35:00,1.85193,1.85207,1.85122,1.85172,165000000.0
2008-02-13 14:40:00,1.85171,1.85254,1.85171,1.85254,141000000.0
2008-02-13 14:45:00,1.85235,1.85344,1.8522,1.85276,104000000.0
2008-02-13 14:50:00,1.85288,1.85349,1.85236,1.85292,126000000.0
2008-02-13 14:55:00,1.85297,1.85439,1.85292,1.85396,91000000.0
2008-02-13 15:00:00,1.85408,1.85562,1.85374,1.85508,131000000.0
2008-02-13 15:05:00,1.85516,1.85669,1.85516,1.85669,129000000.0
2008-02-13 15:10:00,1.85685,1.85704,1.85585,1.85648,160000000.0
2008-02-13 15:15:00,1.85658,1.85718,1.85645,1.85718,82000000.0
2008-02-13 15:20:00,1.85694,1.85752,1.85645,1.85728,110000000.0
2008-02-13 15:25:00,1.85736,1.85787,1.85305,1.85337,188000000.0
2008-02-13 15:30:00,1.85194,1.85685,1.85096,1.85531,208000000.0
2008-02-13 15:35:00,1.85492,1.85529,1.85447,1.8546,178000000.0
2008-02-13 15:40:00,1.8547,1.85524,1.85407,1.85516,180000000.0
2008-02-13 15:45:00,1.85483,1.85483,1.85352,1.85425,149000000.0
2008-02-13 15:50:00,1.85424,1.85485,1.85405,1.85479,112000000.0
2008-02-13 15:55:00,1.85501,1.85566,1.85467,1.85512,150000000.0
2008-02-13 16:00:00,1.85485,1.85487,1.85425,1.85441,200000000.0
2008-02-13 16:05:00,1.85493,1.85765,1.85493,1.85545,188000000.0
2008-02-13 16:10:00,1.85513,1.85513,1.85358,1.85427,169000000.0
2008-02-13 16:15:00,1.85463,1.8559,1.85446,1.8559,185000000.0
2008-02-13 16:20:00,1.85553,1.85575,1.85446,1.85551,231000000.0
2008-02-13 16:25:00,1.85568,1.85568,1.85402,1.85402,173000000.0
2008-02-13 16:30:00,1.85408,1.85495,1.85375,1.85382,183000000.0
2008-02-13 16:35:00,1.85376,1.85451,1.85343,1.85451,229000000.0
2008-02-13 16:40:00,1.8548,1.85688,1.8548,1.85645,218000000.0
2008-02-13 16:45:00,1.85649,1.85718,1.85601,1.85602,236000000.0
2008-02-13 16:50:00,1.85587,1.85615,1.85538,1.8561,142000000.0
2008-02-13 16:55:00,1.85604,1.85714,1.85547,1.85593,178000000.0
2008-02-13 17:00:00,1.85573,1.85581,1.85504,1.85528,176000000.0
2008-02-13 17:05:00,1.85507,1.85578,1.85507,1.8554,206000000.0
2008-02-13 17:10:00,1.85537,1.85602,1.85504,1.85568,165000000.0
2008-02-13 17:15:00,1.85558,1.85638,1.85528,1.85588,139000000.0
2008-02-13 17:20:00,1.85596,1.8575,1.85596,1.8575,140000000.0
2008-02-13 17:25:00,1.85746,1.86006,1.85746,1.85852,157000000.0
2008-02-13 17:30:00,1.85796,1.86012,1.85787,1.8596,301000000.0
2008-02-13 17:35:00,1.8596,1.85962,1.85828,1.8585,233000000.0
2008-02-13 17:40:00,1.85868,1.85996,1.85858,1.85934,225000000.0
2008-02-13 17:45:00,1.85928,1.8595,1.85821,1.85821,303000000.0
2008-02-13 17:50:00,1.85811,1.85828,1.8572,1.8572,232000000.0
2008-02-13 17:55:00,1.85689,1.85743,1.85604,1.8572,196000000.0
2008-02-13 18:00:00,1.85785,1.85829,1.85754,1.85755,190000000.0
2008-02-13 18:05:00,1.85746,1.85922,1.85741,1.85842,196000000.0
2008-02-13 18:10:00,1.85826,1.85886,1.85819,1.85886,136000000.0
2008-02-13 18:15:00,1.85879,1.86047,1.85833,1.8595,226000000.0
2008-02-13 18:20:00,1.85973,1.85975,1.85858,1.85858,228000000.0
2008-02-13 18:25:00,1.85862,1.85932,1.85825,1.85858,151000000.0
2008-02-13 18:30:00,1.8585,1.86061,1.8585,1.85961,194000000.0
2008-02-13 18:35:00,1.85979,1.86014,1.85858,1.85858,273000000.0
2008-02-13 18:40:00,1.85897,1.85951,1.85872,1.85916,232000000.0
2008-02-13 18:45:00,1.85906,1.86013,1.85905,1.85925,216000000.0
2008-02-13 18:50:00,1.85914,1.86046,1.85866,1.86035,129000000.0
2008-02-13 18:55:00,1.86036,1.86094,1.86025,1.86086,98000000.0
2008-02-13 19:00:00,1.86087,1.86087,1.85941,1.86,129000000.0
2008-02-13 19:05:00,1.85995,1.86046,1.85956,1.86033,232000000.0
2008-02-13 19:10:00,1.86026,1.86047,1.85933,1.8595,148000000.0
2008-02-13 19:15:00,1.85946,1.8596,1.85929,1.8596,123000000.0
2008-02-13 19:20:00,1.85969,1.86092,1.85955,1.86075,120000000.0
2008-02-13 19:25:00,1.86056,1.86056,1.85957,1.86017,216000000.0
2008-02-13 19:30:00,1.86043,1.86047,1.85953,1.8598,154000000.0
2008-02-13 19:35:00,1.85971,1.86119,1.85946,1.86119,87000000.0
2008-02-13 19:40:00,1.86116,1.86227,1.86094,1.86127,94000000.0
2008-02-13 19:45:00,1.86137,1.86172,1.86112,1.86137,118000000.0
2008-02-13 19:50:00,1.86141,1.8617,1.86131,1.86163,93000000.0
2008-02-13 19:55:00,1.86163,1.86172,1.8609,1.8609,106000000.0
2008-02-13 20:00:00,1.86089,1.86177,1.86089,1.86133,101000000.0
2008-02-13 20:05:00,1.86133,1.86214,1.86115,1.86158,97000000.0
2008-02-13 20:10:00,1.86174,1.86262,1.86121,1.8625,63000000.0
2008-02-13 20:15:00,1.86254,1.86259,1.86169,1.8617,82000000.0
2008-02-13 20:20:00,1.86158,1.86172,1.86059,1.86066,56000000.0
2008-02-13 20:25:00,1.86061,1.86128,1.86061,1.86082,76000000.0
2008-02-13 20:30:00,1.86106,1.86142,1.86101,1.86136,106000000.0
2008-02-13 20:35:00,1.86064,1.86112,1.86002,1.86037,60000000.0
2008-02-13 20:40:00,1.86076,1.86096,1.86061,1.86074,44000000.0
2008-02-13 20:45:00,1.86073,1.86123,1.86063,1.86094,56000000.0
2008-02-13 20:50:00,1.86087,1.86127,1.86079,1.8612,58000000.0
2008-02-13 20:55:00,1.86122,1.8624,1.86122,1.8616,56000000.0
2008-02-13 21:00:00,1.86152,1.86227,1.86062,1.86131,55000000.0
2008-02-13 21:05:00,1.86221,1.8625,1.86179,1.86212,46000000.0
2008-02-13 21:10:00,1.86245,1.86255,1.86026,1.86168,39000000.0
2008-02-13 21:15:00,1.86177,1.86204,1.86165,1.86184,42000000.0
2008-02-13 21:20:00,1.86165,1.86176,1.86095,1.86156,45000000.0
2008-02-13 21:25:00,1.86158,1.86175,1.8614,1.86164,88000000.0
2008-02-13 21:30:00,1.86165,1.86168,1.8614,1.86151,41000000.0
2008-02-13 21:35:00,1.8615,1.86164,1.86132,1.8615,77000000.0
2008-02-13 21:40:00,1.86142,1.86142,1.86084,1.86112,61000000.0
2008-02-13 21:45:00,1.86095,1.86099,1.86008,1.86069,47000000.0
2008-02-13 21:50:00,1.86077,1.86116,1.85981,1.86109,45000000.0
2008-02-13 21:55:00,1.86099,1.86132,1.86045,1.86094,72000000.0
2008-02-13 22:00:00,1.86157,1.86208,1.86089,1.86089,86000000.0
2008-02-13 22:05:00,1.86103,1.86225,1.86103,1.86193,82000000.0
2008-02-13 22:10:00,1.86199,1.86277,1.86175,1.86175,57000000.0
2008-02-13 22:15:00,1.86264,1.86329,1.86261,1.86293,51000000.0
2008-02-13 22:20:00,1.86275,1.86333,1.86239,1.86319,54000000.0
2008-02-13 22:25:00,1.86325,1.86325,1.86226,1.86301,37000000.0
2008-02-13 22:30:00,1.86299,1.86312,1.86185,1.86224,125000000.0
2008-02-13 22:35:00,1.86211,1.86231,1.86153,1.86174,88000000.0
2008-02-13 22:40:00,1.86211,1.86211,1.85897,1.85897,53000000.0
2008-02-13 22:45:00,1.8591,1.85928,1.85862,1.85868,60000000.0
2008-02-13 22:50:00,1.85862,1.859,1.85808,1.85808,51000000.0
2008-02-13 22:55:00,1.85844,1.85844,1.85677,1.85677,40000000.0
2008-02-13 23:00:00,1.85677,1.85695,1.85635,1.85635,46000000.0
2008-02-13 23:05:00,1.85637,1.85732,1.85632,1.85729,49000000.0
2008-02-13 23:10:00,1.85747,1.85769,1.85727,1.85734,40000000.0
2008-02-13 23:15:00,1.8591,1.8591,1.85705,1.85744,47000000.0
2008-02-13 23:20:00,1.85722,1.85754,1.85689,1.85734,38000000.0
2008-02-13 23:25:00,1.85746,1.85824,1.85715,1.85801,56000000.0
2008-02-13 23:30:00,1.85798,1.85827,1.85722,1.85722,56000000.0
2008-02-13 23:35:00,1.858,1.8581,1.85742,1.85751,45000000.0
2008-02-13 23:40:00,1.85751,1.85754,1.85676,1.85748,64000000.0
2008-02-13 23:45:00,1.85762,1.85825,1.85762,1.85764,43000000.0
2008-02-13 23:50:00,1.85804,1.85826,1.85716,1.85822,42000000.0
2008-02-13 23:55:00,1.85836,1.85858,1.85806,1.85838,72000000.0
2008-02-14 00:00:00,1.85792,1.85923,1.85792,1.85915,46000000.0
2008-02-14 00:05:00,1.8596,1.85994,1.85901,1.85979,43000000.0
2008-02-14 00:10:00,1.85914,1.85939,1.85868,1.85928,58000000.0
2008-02-14 00:15:00,1.85905,1.85934,1.85868,1.85933,42000000.0
2008-02-14 00:20:00,1.8594,1.8594,1.85797,1.858,36000000.0
2008-02-14 00:25:00,1.85795,1.85855,1.85734,1.85843,46000000.0
2008-02-14 00:30:00,1.85857,1.85857,1.85803,1.85828,49000000.0
2008-02-14 00:35:00,1.85827,1.85889,1.85665,1.85849,38000000.0
2008-02-14 00:40:00,1.8583,1.85857,1.85773,1.85844,44000000.0
2008-02-14 00:45:00,1.85848,1.85883,1.85772,1.85772,51000000.0
2008-02-14 00:50:00,1.85766,1.85859,1.85766,1.85853,46000000.0
2008-02-14 00:55:00,1.85852,1.85852,1.8576,1.8576,35000000.0
2008-02-14 01:00:00,1.85828,1.85831,1.85565,1.85565,54000000.0
2008-02-14 01:05:00,1.85568,1.85607,1.85449,1.85583,43000000.0
2008-02-14 01:10:00,1.85581,1.85622,1.85526,1.85617,47000000.0
2008-02-14 01:15:00,1.8562,1.85643,1.85552,1.85613,48000000.0
2008-02-14 01:20:00,1.85606,1.85674,1.85575,1.85668,38000000.0
2008-02-14 01:25:00,1.85682,1.85688,1.85595,1.85679,57000000.0
2008-02-14 01:30:00,1.8561,1.85677,1.85583,1.85664,71000000.0
2008-02-14 01:35:00,1.85666,1.85703,1.85665,1.85703,48000000.0
2008-02-14 01:40:00,1.85688,1.85692,1.85569,1.85569,40000000.0
2008-02-14 01:45:00,1.85571,1.85594,1.85545,1.85556,43000000.0
2008-02-14 01:50:00,1.85569,1.85569,1.85424,1.85476,55000000.0
2008-02-14 01:55:00,1.85472,1.85475,1.85398,1.85398,59000000.0
2008-02-14 02:00:00,1.85386,1.85445,1.85253,1.8544,41000000.0
2008-02-14 02:05:00,1.85426,1.85457,1.85324,1.8536,43000000.0
2008-02-14 02:10:00,1.854,1.85459,1.8537,1.85454,37000000.0
2008-02-14 02:15:00,1.8547,1.856,1.8547,1.85516,48000000.0
2008-02-14 02:20:00,1.85509,1.85516,1.85399,1.85464,42000000.0
2008-02-14 02:25:00,1.85467,1.85467,1.85312,1.85324,41000000.0
2008-02-14 02:30:00,1.85274,1.85574,1.85187,1.85556,40000000.0
2008-02-14 02:35:00,1.85516,1.85516,1.85311,1.85311,38000000.0
2008-02-14 02:40:00,1.85303,1.85358,1.85206,1.8524,38000000.0
2008-02-14 02:45:00,1.85193,1.85213,1.85098,1.85211,48000000.0
2008-02-14 02:50:00,1.85169,1.85198,1.85099,1.85172,37000000.0
2008-02-14 02:55:00,1.85151,1.85196,1.85064,1.85189,42000000.0
2008-02-14 03:00:00,1.85193,1.85277,1.85163,1.85188,37000000.0
2008-02-14 03:05:00,1.85221,1.85323,1.85221,1.85323,41000000.0
2008-02-14 03:10:00,1.85316,1.85325,1.85249,1.85314,46000000.0
2008-02-14 03:15:00,1.85346,1.8535,1.85261,1.85297,43000000.0
2008-02-14 03:20:00,1.85311,1.85341,1.85243,1.85341,42000000.0
2008-02-14 03:25:00,1.853,1.85319,1.85218,1.85303,42000000.0
2008-02-14 03:30:00,1.85303,1.85303,1.85122,1.8527,39000000.0
2008-02-14 03:35:00,1.85259,1.85283,1.85202,1.85273,41000000.0
2008-02-14 03:40:00,1.85286,1.85307,1.85221,1.85273,43000000.0
2008-02-14 03:45:00,1.85272,1.85272,1.85207,1.85211,42000000.0
2008-02-14 03:50:00,1.85188,1.85225,1.85182,1.85212,45000000.0
2008-02-14 03:55:00,1.85216,1.85248,1.85139,1.85139,40000000.0
2008-02-14 04:00:00,1.85202,1.85254,1.85108,1.85237,41000000.0
2008-02-14 04:05:00,1.85264,1.85303,1.85075,1.85249,43000000.0
2008-02-14 04:10:00,1.8524,1.853,1.85154,1.85272,40000000.0
2008-02-14 04:15:00,1.85259,1.85361,1.85247,1.85361,35000000.0
2008-02-14 04:20:00,1.85356,1.85415,1.8534,1.85413,43000000.0
2008-02-14 04:25:00,1.85435,1.85486,1.8535,1.85418,39000000.0
2008-02-14 04:30:00,1.85429,1.85429,1.8522,1.8522,43000000.0
2008-02-14 04:35:00,1.85277,1.85277,1.85118,1.85181,38000000.0
2008-02-14 04:40:00,1.85188,1.85294,1.8517,1.85276,42000000.0
2008-02-14 04:45:00,1.85288,1.85327,1.85239,1.85259,43000000.0
2008-02-14 04:50:00,1.85202,1.85248,1.85121,1.85153,43000000.0
2008-02-14 04:55:00,1.85166,1.85192,1.851,1.8517,39000000.0
2008-02-14 05:00:00,1.85144,1.85202,1.85095,1.85172,35000000.0
2008-02-14 05:05:00,1.85129,1.85229,1.85085,1.85229,40000000.0
2008-02-14 05:10:00,1.85232,1.85233,1.85098,1.85201,41000000.0
2008-02-14 05:15:00,1.85199,1.85205,1.85016,1.85124,35000000.0
2008-02-14 05:20:00,1.8514,1.85175,1.85079,1.85175,38000000.0
2008-02-14 05:25:00,1.85171,1.85202,1.85155,1.852,38000000.0
2008-02-14 05:30:00,1.85197,1.85202,1.85159,1.85202,43000000.0
2008-02-14 05:35:00,1.85218,1.85242,1.85119,1.85119,39000000.0
2008-02-14 05:40:00,1.85205,1.85228,1.85102,1.85226,37000000.0
2008-02-14 05:45:00,1.85223,1.85237,1.85129,1.85203,41000000.0
2008-02-14 05:50:00,1.85237,1.85293,1.85176,1.85222,42000000.0
2008-02-14 05:55:00,1.85263,1.8542,1.85263,1.85335,42000000.0
2008-02-14 06:00:00,1.85322,1.85344,1.85247,1.85291,37000000.0
2008-02-14 06:05:00,1.85296,1.85363,1.8528,1.85346,36000000.0
2008-02-14 06:10:00,1.85285,1.85338,1.85239,1.85239,42000000.0
2008-02-14 06:15:00,1.8521,1.85274,1.85146,1.85214,40000000.0
2008-02-14 06:20:00,1.85241,1.85265,1.85184,1.85254,44000000.0
2008-02-14 06:25:00,1.85226,1.85226,1.85139,1.85157,45000000.0
2008-02-14 06:30:00,1.85098,1.85214,1.85062,1.85214,36000000.0
2008-02-14 06:35:00,1.85239,1.85276,1.85202,1.85202,49000000.0
2008-02-14 06:40:00,1.85193,1.85196,1.84989,1.85129,42000000.0
2008-02-14 06:45:00,1.85132,1.85132,1.85019,1.85089,41000000.0
2008-02-14 06:50:00,1.85117,1.85126,1.84715,1.84908,43000000.0
2008-02-14 06:55:00,1.84933,1.85023,1.84908,1.84979,36000000.0
2008-02-14 07:00:00,1.84976,1.85107,1.84887,1.85088,38000000.0
2008-02-14 07:05:00,1.85081,1.85131,1.85039,1.85097,50000000.0
2008-02-14 07:10:00,1.85042,1.85096,1.85028,1.85082,31000000.0
2008-02-14 07:15:00,1.85082,1.8509,1.84983,1.85082,45000000.0
2008-02-14 07:20:00,1.85095,1.85121,1.85046,1.85086,46000000.0
2008-02-14 07:25:00,1.85102,1.85124,1.84974,1.85052,37000000.0
2008-02-14 07:30:00,1.8506,1.8514,1.8506,1.851,43000000.0
2008-02-14 07:35:00,1.8511,1.85134,1.85061,1.85134,40000000.0
2008-02-14 07:40:00,1.8513,1.85179,1.84984,1.85179,42000000.0
2008-02-14 07:45:00,1.85147,1.85276,1.85081,1.85238,40000000.0
2008-02-14 07:50:00,1.85248,1.85325,1.85248,1.85252,45000000.0
2008-02-14 07:55:00,1.85275,1.85275,1.8504,1.85212,39000000.0
2008-02-14 08:00:00,1.85195,1.85243,1.85124,1.8523,41000000.0
2008-02-14 08:05:00,1.85239,1.85378,1.85221,1.85328,36000000.0
2008-02-14 08:10:00,1.85287,1.85338,1.85226,1.85244,40000000.0
2008-02-14 08:15:00,1.85238,1.85248,1.85178,1.85197,42000000.0
2008-02-14 08:20:00,1.85209,1.85252,1.85171,1.85206,38000000.0
2008-02-14 08:25:00,1.85186,1.85233,1.85149,1.85229,42000000.0
2008-02-14 08:30:00,1.85217,1.85261,1.85196,1.85206,41000000.0
2008-02-14 08:35:00,1.85202,1.85238,1.85185,1.85213,47000000.0
2008-02-14 08:40:00,1.85219,1.85222,1.85025,1.85029,47000000.0
2008-02-14 08:45:00,1.8498,1.85075,1.84907,1.85022,44000000.0
2008-02-14 08:50:00,1.85037,1.85066,1.84955,1.85,40000000.0
2008-02-14 08:55:00,1.84998,1.84998,1.84904,1.84942,37000000.0
2008-02-14 09:00:00,1.84935,1.85002,1.84911,1.84947,41000000.0
2008-02-14 09:05:00,1.84965,1.85101,1.84965,1.85096,44000000.0
2008-02-14 09:10:00,1.85092,1.85227,1.85092,1.85227,44000000.0
2008-02-14 09:15:00,1.8525,1.85256,1.85211,1.85223,41000000.0
2008-02-14 09:20:00,1.85218,1.85264,1.85213,1.8526,38000000.0
2008-02-14 09:25:00,1.85264,1.85308,1.8523,1.85252,46000000.0
2008-02-14 09:30:00,1.85248,1.85248,1.85157,1.85157,36000000.0
2008-02-14 09:35:00,1.85155,1.85196,1.84989,1.85124,47000000.0
2008-02-14 09:40:00,1.85139,1.85155,1.85078,1.85136,46000000.0
2008-02-14 09:45:00,1.85161,1.85222,1.85093,1.8511,45000000.0
2008-02-14 09:50:00,1.85118,1.85225,1.85107,1.85167,44000000.0
2008-02-14 09:55:00,1.8518,1.85345,1.8514,1.8514,44000000.0
2008-02-14 10:00:00,1.85196,1.85351,1.85196,1.85339,44000000.0
2008-02-14 10:05:00,1.85296,1.85303,1.85246,1.85275,39000000.0
2008-02-14 10:10:00,1.85272,1.85373,1.85244,1.85357,37000000.0
2008-02-14 10:15:00,1.85342,1.85393,1.85332,1.85391,45000000.0
2008-02-14 10:20:00,1.85424,1.85509,1.85379,1.85488,36000000.0
2008-02-14 10:25:00,1.85529,1.85567,1.85411,1.85424,45000000.0
2008-02-14 10:30:00,1.854,1.8561,1.8539,1.8561,38000000.0
2008-02-14 10:35:00,1.85617,1.85617,1.85479,1.85479,41000000.0
2008-02-14 10:40:00,1.85385,1.85464,1.85373,1.85464,40000000.0
2008-02-14 10:45:00,1.85483,1.85549,1.85461,1.8552,40000000.0
2008-02-14 10:50:00,1.8552,1.8556,1.85457,1.85547,44000000.0
2008-02-14 10:55:00,1.85543,1.85652,1.85366,1.85652,40000000.0
2008-02-14 11:00:00,1.85634,1.85763,1.85439,1.85665,44000000.0
2008-02-14 11:05:00,1.85664,1.85906,1.85536,1.85854,39000000.0
2008-02-14 11:10:00,1.85827,1.85827,1.85586,1.85586,47000000.0
2008-02-14 11:15:00,1.85559,1.85652,1.85559,1.85619,42000000.0
2008-02-14 11:20:00,1.85611,1.85667,1.85548,1.85608,38000000.0
2008-02-14 11:25:00,1.85601,1.85654,1.85597,1.85624,42000000.0
2008-02-14 11:30:00,1.85625,1.85625,1.85482,1.85554,43000000.0
2008-02-14 11:35:00,1.85568,1.85568,1.85495,1.85547,44000000.0
2008-02-14 11:40:00,1.85541,1.85548,1.85449,1.85471,47000000.0
2008-02-14 11:45:00,1.85452,1.85541,1.85448,1.85473,44000000.0
2008-02-14 11:50:00,1.8548,1.85508,1.85441,1.85498,44000000.0
2008-02-14 11:55:00,1.85493,1.8559,1.85469,1.85575,43000000.0
2008-02-14 12:00:00,1.85597,1.85598,1.85429,1.85439,43000000.0
2008-02-14 12:05:00,1.85416,1.85528,1.85377,1.85505,42000000.0
2008-02-14 12:10:00,1.8549,1.85621,1.85475,1.85574,40000000.0
2008-02-14 12:15:00,1.85551,1.85583,1.85519,1.85582,44000000.0
2008-02-14 12:20:00,1.85549,1.85587,1.85378,1.85559,39000000.0
2008-02-14 12:25:00,1.85564,1.85699,1.85564,1.85633,45000000.0
2008-02-14 12:30:00,1.8562,1.85648,1.85594,1.85648,39000000.0
2008-02-14 12:35:00,1.85649,1.85663,1.85604,1.85625,42000000.0
2008-02-14 12:40:00,1.85603,1.85603,1.85403,1.85444,41000000.0
2008-02-14 12:45:00,1.85466,1.85519,1.85429,1.85457,47000000.0
2008-02-14 12:50:00,1.85477,1.85504,1.85436,1.85439,41000000.0
2008-02-14 12:55:00,1.85408,1.85408,1.85273,1.85287,37000000.0
2008-02-14 13:00:00,1.85277,1.85348,1.85237,1.85348,38000000.0
2008-02-14 13:05:00,1.85357,1.85427,1.85351,1.85405,39000000.0
2008-02-14 13:10:00,1.85391,1.85422,1.85348,1.85413,41000000.0
2008-02-14 13:15:00,1.85415,1.85518,1.85406,1.85518,43000000.0
2008-02-14 13:20:00,1.8552,1.85524,1.85488,1.85504,41000000.0
2008-02-14 13:25:00,1.85525,1.85608,1.855,1.85605,67000000.0
2008-02-14 13:30:00,1.8558,1.8558,1.85519,1.85528,75000000.0
2008-02-14 13:35:00,1.85528,1.85542,1.85498,1.85514,84000000.0
2008-02-14 13:40:00,1.85512,1.85581,1.85511,1.85581,86000000.0
2008-02-14 13:45:00,1.8557,1.85591,1.85517,1.85517,104000000.0
2008-02-14 13:50:00,1.8551,1.85545,1.855,1.85527,128000000.0
2008-02-14 13:55:00,1.85489,1.85539,1.8539,1.85495,124000000.0
2008-02-14 14:00:00,1.85501,1.85541,1.85438,1.85525,144000000.0
2008-02-14 14:05:00,1.8554,1.8554,1.85417,1.85436,144000000.0
2008-02-14 14:10:00,1.85439,1.85506,1.85295,1.85318,101000000.0
2008-02-14 14:15:00,1.8525,1.85256,1.84983,1.84983,145000000.0
2008-02-14 14:20:00,1.84977,1.85006,1.84926,1.84947,143000000.0
2008-02-14 14:25:00,1.84883,1.85039,1.84837,1.84945,118000000.0
2008-02-14 14:30:00,1.84961,1.84979,1.84824,1.84836,128000000.0
2008-02-14 14:35:00,1.84857,1.85032,1.84853,1.84989,165000000.0
2008-02-14 14:40:00,1.84969,1.85045,1.84943,1.8497,141000000.0
2008-02-14 14:45:00,1.84997,1.85125,1.84997,1.85091,104000000.0
2008-02-14 14:50:00,1.8507,1.8507,1.85012,1.85031,126000000.0
2008-02-14 14:55:00,1.85022,1.85026,1.84885,1.84965,91000000.0
2008-02-14 15:00:00,1.84959,1.85123,1.84959,1.85018,131000000.0
2008-02-14 15:05:00,1.85006,1.85155,1.84969,1.85155,129000000.0
2008-02-14 15:10:00,1.85147,1.85211,1.85095,1.85107,160000000.0
2008-02-14 15:15:00,1.85145,1.85154,1.85085,1.851,82000000.0
2008-02-14 15:20:00,1.85073,1.85142,1.85044,1.85071,110000000.0
2008-02-14 15:25:00,1.85112,1.85132,1.84765,1.84818,188000000.0
2008-02-14 15:30:00,1.84772,1.85051,1.84714,1.85051,208000000.0
2008-02-14 15:35:00,1.85048,1.85048,1.84861,1.84913,178000000.0
2008-02-14 15:40:00,1.84927,1.84927,1.84855,1.849,180000000.0
2008-02-14 15:45:00,1.84891,1.85016,1.84866,1.85016,149000000.0
2008-02-14 15:50:00,1.85037,1.85037,1.8494,1.84973,112000000.0
2008-02-14 15:55:00,1.85007,1.85092,1.84981,1.85068,150000000.0
2008-02-14 16:00:00,1.8508,1.8508,1.84815,1.84839,200000000.0
2008-02-14 16:05:00,1.84821,1.84886,1.84751,1.84862,188000000.0
2008-02-14 16:10:00,1.84813,1.84813,1.84642,1.84642,169000000.0
2008-02-14 16:15:00,1.8466,1.84744,1.8466,1.84738,185000000.0
2008-02-14 16:20:00,1.84707,1.84802,1.84682,1.84738,231000000.0
2008-02-14 16:25:00,1.84739,1.84752,1.84689,1.84737,173000000.0
2008-02-14 16:30:00,1.84672,1.84675,1.84586,1.84586,183000000.0
2008-02-14 16:35:00,1.84561,1.84627,1.84538,1.8459,229000000.0
2008-02-14 16:40:00,1.84563,1.84563,1.84463,1.84466,218000000.0
2008-02-14 16:45:00,1.84484,1.84526,1.84388,1.84404,236000000.0
2008-02-14 16:50:00,1.84399,1.84427,1.8433,1.84391,142000000.0
2008-02-14 16:55:00,1.84427,1.84505,1.84398,1.845,178000000.0
2008-02-14 17:00:00,1.84523,1.84736,1.84504,1.84614,176000000.0
2008-02-14 17:05:00,1.84656,1.84733,1.84636,1.84715,206000000.0
2008-02-14 17:10:00,1.84704,1.84748,1.84532,1.84558,165000000.0
2008-02-14 17:15:00,1.84525,1.84595,1.84494,1.84588,139000000.0
2008-02-14 17:20:00,1.84561,1.84673,1.84487,1.84597,140000000.0
2008-02-14 17:25:00,1.84585,1.846,1.84504,1.846,157000000.0
2008-02-14 17:30:00,1.84625,1.84656,1.84591,1.84608,301000000.0
2008-02-14 17:35:00,1.84623,1.84679,1.84608,1.84679,233000000.0
2008-02-14 17:40:00,1.84659,1.84659,1.84563,1.84563,225000000.0
2008-02-14 17:45:00,1.84536,1.84625,1.84531,1.84547,303000000.0
2008-02-14 17:50:00,1.84571,1.84598,1.84553,1.84561,232000000.0
2008-02-14 17:55:00,1.84555,1.84701,1.84555,1.84664,196000000.0
2008-02-14 18:00:00,1.8467,1.84878,1.84655,1.84862,190000000.0
2008-02-14 18:05:00,1.84841,1.84851,1.84791,1.84851,196000000.0
2008-02-14 18:10:00,1.84859,1.84906,1.84813,1.84905,136000000.0
2008-02-14 18:15:00,1.84975,1.8523,1.84968,1.84968,226000000.0
2008-02-14 18:20:00,1.85023,1.85123,1.84989,1.85043,228000000.0
2008-02-14 18:25:00,1.85051,1.85178,1.8504,1.85105,151000000.0
2008-02-14 18:30:00,1.85113,1.85437,1.85113,1.85297,194000000.0
2008-02-14 18:35:00,1.85305,1.85362,1.85046,1.85175,273000000.0
2008-02-14 18:40:00,1.85185,1.8527,1.85173,1.85245,232000000.0
2008-02-14 18:45:00,1.85205,1.85449,1.85205,1.8542,216000000.0
2008-02-14 18:50:00,1.85388,1.85459,1.85359,1.85459,129000000.0
2008-02-14 18:55:00,1.8545,1.8545,1.85329,1.8533,98000000.0
2008-02-14 19:00:00,1.85344,1.85503,1.85342,1.85396,129000000.0
2008-02-14 19:05:00,1.85392,1.85392,1.8524,1.8524,232000000.0
2008-02-14 19:10:00,1.8521,1.85227,1.85074,1.85088,148000000.0
2008-02-14 19:15:00,1.85081,1.85196,1.85079,1.85166,123000000.0
2008-02-14 19:20:00,1.85153,1.85198,1.85039,1.85197,120000000.0
2008-02-14 19:25:00,1.85159,1.85214,1.8511,1.85159,216000000.0
2008-02-14 19:30:00,1.85159,1.85205,1.8513,1.85177,154000000.0
2008-02-14 19:35:00,1.85178,1.85185,1.85136,1.85166,91000000.0
2008-02-14 19:40:00,1.85152,1.85196,1.85141,1.85152,94000000.0
2008-02-14 19:45:00,1.85096,1.85193,1.8507,1.85193,118000000.0
2008-02-14 19:50:00,1.85195,1.85218,1.85155,1.8516,93000000.0
2008-02-14 19:55:00,1.8518,1.85236,1.85148,1.85181,106000000.0
2008-02-14 20:00:00,1.85168,1.85189,1.85039,1.85189,101000000.0
2008-02-14 20:05:00,1.85209,1.85267,1.85176,1.85194,97000000.0
2008-02-14 20:10:00,1.85157,1.85272,1.85157,1.8525,65000000.0
2008-02-14 20:15:00,1.85232,1.85336,1.85204,1.85297,82000000.0
2008-02-14 20:20:00,1.85275,1.85304,1.85136,1.85184,56000000.0
2008-02-14 20:25:00,1.85224,1.85279,1.85193,1.85265,76000000.0
2008-02-14 20:30:00,1.85275,1.85295,1.85157,1.85217,106000000.0
2008-02-14 20:35:00,1.85218,1.85253,1.85215,1.85235,60000000.0
2008-02-14 20:40:00,1.85246,1.85297,1.85212,1.85276,44000000.0
2008-02-14 20:45:00,1.85275,1.8529,1.85154,1.85217,53000000.0
2008-02-14 20:50:00,1.85238,1.85284,1.85111,1.85183,58000000.0
2008-02-14 20:55:00,1.85186,1.85214,1.8514,1.85173,56000000.0
2008-02-14 21:00:00,1.85165,1.85183,1.85146,1.85176,55000000.0
2008-02-14 21:05:00,1.85191,1.85227,1.85104,1.85124,46000000.0
2008-02-14 21:10:00,1.85125,1.85125,1.84868,1.85037,41000000.0
2008-02-14 21:15:00,1.85034,1.85089,1.84999,1.8502,42000000.0
2008-02-14 21:20:00,1.85027,1.85087,1.85022,1.85078,45000000.0
2008-02-14 21:25:00,1.85088,1.85214,1.85084,1.85214,88000000.0
2008-02-14 21:30:00,1.85208,1.8523,1.85164,1.85171,41000000.0
2008-02-14 21:35:00,1.85254,1.85254,1.85163,1.8519,77000000.0
2008-02-14 21:40:00,1.85182,1.85278,1.85153,1.85241,61000000.0
2008-02-14 21:45:00,1.85238,1.85443,1.85238,1.85417,47000000.0
2008-02-14 21:50:00,1.85407,1.85455,1.854,1.85403,45000000.0
2008-02-14 21:55:00,1.85397,1.85475,1.8534,1.85454,72000000.0
2008-02-14 22:00:00,1.85485,1.85546,1.85436,1.85472,86000000.0
2008-02-14 22:05:00,1.85477,1.85534,1.85464,1.8552,82000000.0
2008-02-14 22:10:00,1.85528,1.85528,1.85351,1.85351,57000000.0
2008-02-14 22:15:00,1.85348,1.85469,1.85348,1.85374,51000000.0
2008-02-14 22:20:00,1.85379,1.8554,1.85346,1.85517,54000000.0
2008-02-14 22:25:00,1.85473,1.85486,1.85427,1.85439,37000000.0
2008-02-14 22:30:00,1.85425,1.85438,1.85359,1.85416,125000000.0
2008-02-14 22:35:00,1.85411,1.85529,1.85407,1.85521,88000000.0
2008-02-14 22:40:00,1.85522,1.85608,1.8546,1.8546,53000000.0
2008-02-14 22:45:00,1.8551,1.85542,1.8542,1.85518,60000000.0
2008-02-14 22:50:00,1.85511,1.85544,1.85465,1.85514,51000000.0
2008-02-14 22:55:00,1.85531,1.85615,1.85531,1.85545,40000000.0
2008-02-14 23:00:00,1.85589,1.85599,1.85539,1.85562,46000000.0
2008-02-14 23:05:00,1.85554,1.85585,1.85554,1.85577,49000000.0
2008-02-14 23:10:00,1.85596,1.85609,1.85568,1.85609,40000000.0
2008-02-14 23:15:00,1.85616,1.85647,1.85538,1.85625,46000000.0
2008-02-14 23:20:00,1.8559,1.85637,1.85588,1.85611,38000000.0
2008-02-14 23:25:00,1.85616,1.85645,1.8555,1.85609,56000000.0
2008-02-14 23:30:00,1.85605,1.85637,1.85593,1.85593,56000000.0
2008-02-14 23:35:00,1.85539,1.85646,1.85534,1.85634,48000000.0
2008-02-14 23:40:00,1.85629,1.85677,1.85595,1.85668,64000000.0
2008-02-14 23:45:00,1.85535,1.85812,1.85532,1.85798,43000000.0
2008-02-14 23:50:00,1.85799,1.85853,1.85786,1.85802,42000000.0
2008-02-14 23:55:00,1.85833,1.85911,1.85774,1.85789,72000000.0
2008-02-15 00:00:00,1.85749,1.85799,1.85649,1.85731,46000000.0
2008-02-15 00:05:00,1.85755,1.85755,1.85671,1.8572,43000000.0
2008-02-15 00:10:00,1.8572,1.85729,1.85586,1.85586,58000000.0
2008-02-15 00:15:00,1.85568,1.85573,1.85474,1.85566,42000000.0
2008-02-15 00:20:00,1.85547,1.8561,1.85546,1.85592,34000000.0
2008-02-15 00:25:00,1.85586,1.85652,1.85543,1.85603,46000000.0
2008-02-15 00:30:00,1.85604,1.85715,1.85604,1.85715,49000000.0
2008-02-15 00:35:00,1.85727,1.8613,1.85494,1.8611,38000000.0
2008-02-15 00:40:00,1.85693,1.85888,1.85693,1.85888,41000000.0
2008-02-15 00:45:00,1.85972,1.86058,1.85949,1.86005,51000000.0
2008-02-15 00:50:00,1.86007,1.86073,1.85988,1.86046,46000000.0
2008-02-15 00:55:00,1.85975,1.86157,1.85923,1.86149,43000000.0
2008-02-15 01:00:00,1.86202,1.86237,1.86129,1.86141,54000000.0
2008-02-15 01:05:00,1.86142,1.86259,1.8612,1.86244,43000000.0
2008-02-15 01:10:00,1.86242,1.86342,1.86221,1.86249,47000000.0
2008-02-15 01:15:00,1.86252,1.86396,1.86228,1.86268,48000000.0
2008-02-15 01:20:00,1.86263,1.86275,1.86115,1.86248,43000000.0
2008-02-15 01:25:00,1.86243,1.86245,1.86118,1.86164,57000000.0
2008-02-15 01:30:00,1.8609,1.86148,1.86078,1.86106,71000000.0
2008-02-15 01:35:00,1.86088,1.86118,1.86078,1.86094,48000000.0
2008-02-15 01:40:00,1.86085,1.86119,1.86085,1.86089,40000000.0
2008-02-15 01:45:00,1.86094,1.86096,1.8603,1.86032,43000000.0
2008-02-15 01:50:00,1.86036,1.86066,1.85952,1.86004,55000000.0
2008-02-15 01:55:00,1.85997,1.86051,1.85997,1.86014,59000000.0
2008-02-15 02:00:00,1.86065,1.861,1.85886,1.86044,40000000.0
2008-02-15 02:05:00,1.86047,1.86092,1.86009,1.86079,43000000.0
2008-02-15 02:10:00,1.86076,1.86237,1.86028,1.8623,37000000.0
2008-02-15 02:15:00,1.86216,1.86257,1.86133,1.8621,48000000.0
2008-02-15 02:20:00,1.86215,1.86307,1.86215,1.86284,42000000.0
2008-02-15 02:25:00,1.86307,1.86327,1.86179,1.86189,41000000.0
2008-02-15 02:30:00,1.86162,1.86245,1.86114,1.86237,40000000.0
2008-02-15 02:35:00,1.86225,1.86225,1.86151,1.86176,38000000.0
2008-02-15 02:40:00,1.86156,1.86159,1.86108,1.86113,38000000.0
2008-02-15 02:45:00,1.86087,1.86193,1.86055,1.86182,48000000.0
2008-02-15 02:50:00,1.8617,1.86295,1.8617,1.86295,37000000.0
2008-02-15 02:55:00,1.86315,1.86326,1.86209,1.86219,42000000.0
2008-02-15 03:00:00,1.86288,1.86306,1.86259,1.86259,37000000.0
2008-02-15 03:05:00,1.86267,1.86391,1.86267,1.86324,41000000.0
2008-02-15 03:10:00,1.86322,1.86403,1.86322,1.86399,46000000.0
2008-02-15 03:15:00,1.8631,1.86429,1.863,1.86305,43000000.0
2008-02-15 03:20:00,1.863,1.86336,1.8624,1.86278,42000000.0
2008-02-15 03:25:00,1.86268,1.86413,1.86268,1.86289,42000000.0
2008-02-15 03:30:00,1.86322,1.86335,1.86215,1.86215,39000000.0
2008-02-15 03:35:00,1.86217,1.86288,1.86179,1.86179,41000000.0
2008-02-15 03:40:00,1.86244,1.86307,1.86192,1.86307,43000000.0
2008-02-15 03:45:00,1.8631,1.86315,1.86235,1.86264,42000000.0
2008-02-15 03:50:00,1.86266,1.86281,1.86183,1.8622,45000000.0
2008-02-15 03:55:00,1.86216,1.86262,1.86185,1.86206,40000000.0
2008-02-15 04:00:00,1.86206,1.8635,1.86176,1.86297,41000000.0
2008-02-15 04:05:00,1.86328,1.86408,1.86199,1.86331,43000000.0
2008-02-15 04:10:00,1.86324,1.86324,1.86258,1.86276,40000000.0
2008-02-15 04:15:00,1.86274,1.8629,1.86265,1.86278,35000000.0
2008-02-15 04:20:00,1.86265,1.86283,1.86213,1.86265,43000000.0
2008-02-15 04:25:00,1.86248,1.86286,1.862,1.86219,37000000.0
2008-02-15 04:30:00,1.86281,1.86289,1.86152,1.86256,43000000.0
2008-02-15 04:35:00,1.86272,1.86317,1.86226,1.86317,38000000.0
2008-02-15 04:40:00,1.86291,1.8636,1.86246,1.86314,42000000.0
2008-02-15 04:45:00,1.86312,1.86338,1.86288,1.86329,43000000.0
2008-02-15 04:50:00,1.86322,1.86358,1.86253,1.86275,43000000.0
2008-02-15 04:55:00,1.86323,1.86375,1.86267,1.86302,39000000.0
2008-02-15 05:00:00,1.86347,1.8639,1.86325,1.86346,35000000.0
2008-02-15 05:05:00,1.8626,1.8638,1.8626,1.86341,40000000.0
2008-02-15 05:10:00,1.86382,1.86462,1.86366,1.86386,41000000.0
2008-02-15 05:15:00,1.86472,1.86509,1.86377,1.86396,35000000.0
2008-02-15 05:20:00,1.86391,1.8647,1.86381,1.8646,38000000.0
2008-02-15 05:25:00,1.86476,1.86491,1.86374,1.86459,38000000.0
2008-02-15 05:30:00,1.86463,1.8649,1.86372,1.86382,43000000.0
2008-02-15 05:35:00,1.86377,1.86414,1.86314,1.86408,39000000.0
2008-02-15 05:40:00,1.86404,1.86451,1.86354,1.86356,37000000.0
2008-02-15 05:45:00,1.86346,1.86466,1.86327,1.8644,41000000.0
2008-02-15 05:50:00,1.86444,1.86464,1.8636,1.86362,42000000.0
2008-02-15 05:55:00,1.86426,1.86426,1.86224,1.86224,42000000.0
2008-02-15 06:00:00,1.86201,1.86318,1.86201,1.86314,37000000.0
2008-02-15 06:05:00,1.86324,1.86453,1.86324,1.86346,36000000.0
2008-02-15 06:10:00,1.86349,1.8637,1.86281,1.86358,42000000.0
2008-02-15 06:15:00,1.86362,1.86372,1.86282,1.86362,40000000.0
2008-02-15 06:20:00,1.86346,1.8644,1.86286,1.86384,47000000.0
2008-02-15 06:25:00,1.86395,1.86406,1.86357,1.86364,45000000.0
2008-02-15 06:30:00,1.86352,1.86352,1.86248,1.86265,36000000.0
2008-02-15 06:35:00,1.86257,1.86345,1.86221,1.86345,49000000.0
2008-02-15 06:40:00,1.86371,1.86476,1.86355,1.86428,42000000.0
2008-02-15 06:45:00,1.86435,1.86435,1.86334,1.86348,41000000.0
2008-02-15 06:50:00,1.86311,1.86466,1.86268,1.86451,43000000.0
2008-02-15 06:55:00,1.86472,1.86553,1.86436,1.86553,36000000.0
2008-02-15 07:00:00,1.86556,1.86565,1.8646,1.8646,38000000.0
2008-02-15 07:05:00,1.86444,1.86455,1.86391,1.86399,50000000.0
2008-02-15 07:10:00,1.86378,1.86389,1.86311,1.86387,39000000.0
2008-02-15 07:15:00,1.86388,1.86393,1.8636,1.86378,45000000.0
2008-02-15 07:20:00,1.86364,1.86466,1.86315,1.8646,46000000.0
2008-02-15 07:25:00,1.86495,1.86525,1.86455,1.86525,37000000.0
2008-02-15 07:30:00,1.86476,1.86539,1.8641,1.86442,43000000.0
2008-02-15 07:35:00,1.8641,1.86448,1.86338,1.86437,40000000.0
2008-02-15 07:40:00,1.86425,1.86436,1.86365,1.86418,42000000.0
2008-02-15 07:45:00,1.86403,1.86408,1.86323,1.86364,40000000.0
2008-02-15 07:50:00,1.86382,1.86396,1.86193,1.86233,45000000.0
2008-02-15 07:55:00,1.86263,1.86282,1.86158,1.86183,39000000.0
2008-02-15 08:00:00,1.86302,1.86342,1.86197,1.86205,41000000.0
2008-02-15 08:05:00,1.86218,1.86319,1.86208,1.8625,36000000.0
2008-02-15 08:10:00,1.86285,1.86354,1.86239,1.86295,40000000.0
2008-02-15 08:15:00,1.86286,1.86341,1.86238,1.86278,42000000.0
2008-02-15 08:20:00,1.86273,1.86288,1.86216,1.86287,38000000.0
2008-02-15 08:25:00,1.8629,1.86333,1.86278,1.86278,42000000.0
2008-02-15 08:30:00,1.86293,1.86334,1.86254,1.86295,41000000.0
2008-02-15 08:35:00,1.86291,1.86371,1.86275,1.86306,47000000.0
2008-02-15 08:40:00,1.86268,1.86387,1.86265,1.86276,47000000.0
2008-02-15 08:45:00,1.86257,1.86296,1.86129,1.86239,44000000.0
2008-02-15 08:50:00,1.86248,1.863,1.86217,1.86274,40000000.0
2008-02-15 08:55:00,1.86291,1.86326,1.86265,1.86299,37000000.0
2008-02-15 09:00:00,1.8629,1.8629,1.86181,1.86231,41000000.0
2008-02-15 09:05:00,1.86229,1.86233,1.86149,1.86219,44000000.0
2008-02-15 09:10:00,1.86212,1.86228,1.86145,1.86167,44000000.0
2008-02-15 09:15:00,1.86171,1.8619,1.86067,1.86067,41000000.0
2008-02-15 09:20:00,1.86099,1.86177,1.86098,1.86154,38000000.0
2008-02-15 09:25:00,1.86136,1.86136,1.86041,1.86076,46000000.0
2008-02-15 09:30:00,1.86047,1.86075,1.8601,1.86027,36000000.0
2008-02-15 09:35:00,1.86029,1.86032,1.85797,1.85999,47000000.0
2008-02-15 09:40:00,1.86008,1.86083,1.85948,1.85948,46000000.0
2008-02-15 09:45:00,1.8592,1.86105,1.85878,1.86105,45000000.0
2008-02-15 09:50:00,1.86083,1.86085,1.8592,1.85989,44000000.0
2008-02-15 09:55:00,1.86028,1.86039,1.85853,1.85853,44000000.0
2008-02-15 10:00:00,1.85861,1.85939,1.85861,1.85876,44000000.0
2008-02-15 10:05:00,1.85848,1.86105,1.85848,1.86011,39000000.0
2008-02-15 10:10:00,1.86014,1.86086,1.85967,1.8606,37000000.0
2008-02-15 10:15:00,1.86055,1.86083,1.86012,1.86066,45000000.0
2008-02-15 10:20:00,1.86032,1.86044,1.86003,1.86029,36000000.0
2008-02-15 10:25:00,1.8603,1.8604,1.86,1.86032,45000000.0
2008-02-15 10:30:00,1.86044,1.8609,1.86005,1.86061,38000000.0
2008-02-15 10:35:00,1.86046,1.86063,1.85981,1.85981,41000000.0
2008-02-15 10:40:00,1.85995,1.86009,1.85834,1.85834,40000000.0
2008-02-15 10:45:00,1.85806,1.85902,1.85762,1.85831,40000000.0
2008-02-15 10:50:00,1.85827,1.85854,1.85743,1.85753,44000000.0
2008-02-15 10:55:00,1.85782,1.85862,1.85611,1.858,40000000.0
2008-02-15 11:00:00,1.85759,1.85868,1.85634,1.85858,44000000.0
2008-02-15 11:05:00,1.85869,1.85906,1.85854,1.85854,39000000.0
2008-02-15 11:10:00,1.85847,1.85937,1.85844,1.85917,47000000.0
2008-02-15 11:15:00,1.85928,1.85984,1.85928,1.85954,42000000.0
2008-02-15 11:20:00,1.85918,1.85943,1.85879,1.8588,38000000.0
2008-02-15 11:25:00,1.85854,1.85854,1.85778,1.85807,42000000.0
2008-02-15 11:30:00,1.8578,1.85786,1.85733,1.8577,43000000.0
2008-02-15 11:35:00,1.85766,1.85783,1.85562,1.85568,44000000.0
2008-02-15 11:40:00,1.85548,1.85551,1.85431,1.85453,47000000.0
2008-02-15 11:45:00,1.85453,1.8568,1.85453,1.8568,44000000.0
2008-02-15 11:50:00,1.85668,1.85749,1.85529,1.85745,44000000.0
2008-02-15 11:55:00,1.85728,1.85728,1.85546,1.85556,43000000.0
2008-02-15 12:00:00,1.85637,1.85651,1.85573,1.85609,43000000.0
2008-02-15 12:05:00,1.85613,1.85634,1.8555,1.85612,42000000.0
2008-02-15 12:10:00,1.85597,1.85732,1.85597,1.85664,40000000.0
2008-02-15 12:15:00,1.8565,1.85815,1.85633,1.85782,44000000.0
2008-02-15 12:20:00,1.85798,1.85862,1.85632,1.85742,39000000.0
2008-02-15 12:25:00,1.85743,1.85797,1.85658,1.8567,45000000.0
2008-02-15 12:30:00,1.8569,1.85702,1.85635,1.85666,39000000.0
2008-02-15 12:35:00,1.85655,1.85713,1.85648,1.85704,42000000.0
2008-02-15 12:40:00,1.85748,1.858,1.85613,1.8562,41000000.0
2008-02-15 12:45:00,1.85613,1.85628,1.8547,1.85479,47000000.0
2008-02-15 12:50:00,1.85503,1.85629,1.85372,1.85629,41000000.0
2008-02-15 12:55:00,1.85676,1.85685,1.85498,1.85503,37000000.0
2008-02-15 13:00:00,1.85522,1.85702,1.85522,1.85676,38000000.0
2008-02-15 13:05:00,1.85695,1.85729,1.85606,1.85611,39000000.0
2008-02-15 13:10:00,1.85607,1.85724,1.85607,1.85669,41000000.0
2008-02-15 13:15:00,1.85711,1.85754,1.85684,1.85754,43000000.0
2008-02-15 13:20:00,1.85777,1.85803,1.85721,1.85755,41000000.0
2008-02-15 13:25:00,1.85762,1.85974,1.85762,1.85961,67000000.0
2008-02-15 13:30:00,1.85977,1.85994,1.85939,1.85947,75000000.0
2008-02-15 13:35:00,1.85936,1.85936,1.85671,1.85736,84000000.0
2008-02-15 13:40:00,1.8572,1.85779,1.85692,1.85771,86000000.0
2008-02-15 13:45:00,1.85761,1.85775,1.85728,1.85756,104000000.0
2008-02-15 13:50:00,1.85753,1.85753,1.85641,1.85701,128000000.0
2008-02-15 13:55:00,1.85679,1.85679,1.8561,1.85625,124000000.0
2008-02-15 14:00:00,1.85626,1.85775,1.85606,1.85768,144000000.0
2008-02-15 14:05:00,1.85773,1.86007,1.85773,1.85969,144000000.0
2008-02-15 14:10:00,1.85956,1.86083,1.85939,1.86083,101000000.0
2008-02-15 14:15:00,1.86052,1.86069,1.85952,1.85967,145000000.0
2008-02-15 14:20:00,1.85968,1.8603,1.85949,1.86,143000000.0
2008-02-15 14:25:00,1.86025,1.86032,1.85852,1.85852,118000000.0
2008-02-15 14:30:00,1.85827,1.85851,1.85785,1.85827,128000000.0
2008-02-15 14:35:00,1.85836,1.85905,1.85823,1.85823,165000000.0
2008-02-15 14:40:00,1.85807,1.85835,1.85745,1.85779,141000000.0
2008-02-15 14:45:00,1.85789,1.85849,1.85759,1.85849,104000000.0
2008-02-15 14:50:00,1.85887,1.85948,1.85887,1.85938,126000000.0
2008-02-15 14:55:00,1.85946,1.85982,1.85879,1.85901,91000000.0
2008-02-15 15:00:00,1.859,1.86021,1.859,1.85996,131000000.0
2008-02-15 15:05:00,1.85992,1.86064,1.85889,1.85894,129000000.0
2008-02-15 15:10:00,1.85907,1.85966,1.85902,1.85932,160000000.0
2008-02-15 15:15:00,1.85935,1.85935,1.85869,1.85932,82000000.0
2008-02-15 15:20:00,1.85919,1.85926,1.85842,1.85891,110000000.0
2008-02-15 15:25:00,1.85906,1.85927,1.8561,1.8563,188000000.0
2008-02-15 15:30:00,1.85686,1.86248,1.85628,1.86177,208000000.0
2008-02-15 15:35:00,1.86169,1.86225,1.86059,1.86079,178000000.0
2008-02-15 15:40:00,1.86099,1.86205,1.86099,1.86205,180000000.0
2008-02-15 15:45:00,1.86197,1.86202,1.86006,1.86037,149000000.0
2008-02-15 15:50:00,1.86044,1.86068,1.86003,1.86006,112000000.0
2008-02-15 15:55:00,1.86004,1.86005,1.85841,1.85841,150000000.0
2008-02-15 16:00:00,1.85791,1.86061,1.85791,1.86041,200000000.0
2008-02-15 16:05:00,1.86055,1.86081,1.85957,1.85981,188000000.0
2008-02-15 16:10:00,1.85987,1.86036,1.85982,1.86012,169000000.0
2008-02-15 16:15:00,1.86017,1.86017,1.85952,1.8597,185000000.0
2008-02-15 16:20:00,1.85957,1.85969,1.85801,1.85909,231000000.0
2008-02-15 16:25:00,1.85901,1.85904,1.85825,1.85878,173000000.0
2008-02-15 16:30:00,1.8587,1.85877,1.85687,1.85687,183000000.0
2008-02-15 16:35:00,1.85622,1.85757,1.85605,1.85735,229000000.0
2008-02-15 16:40:00,1.85741,1.85761,1.85543,1.85587,218000000.0
2008-02-15 16:45:00,1.85613,1.8572,1.85607,1.85678,236000000.0
2008-02-15 16:50:00,1.8569,1.85792,1.85666,1.85785,142000000.0
2008-02-15 16:55:00,1.85812,1.85966,1.85812,1.85966,178000000.0
2008-02-15 17:00:00,1.8598,1.86108,1.85852,1.86103,176000000.0
2008-02-15 17:05:00,1.86104,1.86107,1.85924,1.85924,206000000.0
2008-02-15 17:10:00,1.859,1.859,1.8566,1.85718,165000000.0
2008-02-15 17:15:00,1.8573,1.85783,1.85681,1.85681,139000000.0
2008-02-15 17:20:00,1.85664,1.85718,1.85629,1.85677,140000000.0
2008-02-15 17:25:00,1.85711,1.8581,1.85677,1.85797,157000000.0
2008-02-15 17:30:00,1.858,1.85822,1.85661,1.85672,301000000.0
2008-02-15 17:35:00,1.85712,1.85827,1.85712,1.85783,233000000.0
2008-02-15 17:40:00,1.8576,1.8593,1.85749,1.85929,225000000.0
2008-02-15 17:45:00,1.85944,1.86037,1.85944,1.85979,303000000.0
2008-02-15 17:50:00,1.85986,1.86064,1.85929,1.85991,232000000.0
2008-02-15 17:55:00,1.86017,1.86133,1.86017,1.8611,196000000.0
2008-02-15 18:00:00,1.86069,1.86069,1.85879,1.85913,190000000.0
2008-02-15 18:05:00,1.85952,1.86046,1.85952,1.85966,196000000.0
2008-02-15 18:10:00,1.85996,1.86008,1.85866,1.85956,136000000.0
2008-02-15 18:15:00,1.85962,1.85974,1.85917,1.85929,226000000.0
2008-02-15 18:20:00,1.85951,1.8598,1.8594,1.85976,228000000.0
2008-02-15 18:25:00,1.85978,1.86008,1.85873,1.85904,151000000.0
2008-02-15 18:30:00,1.85917,1.85993,1.85917,1.85985,194000000.0
2008-02-15 18:35:00,1.86003,1.86066,1.85972,1.85982,273000000.0
2008-02-15 18:40:00,1.85986,1.86018,1.85901,1.85901,232000000.0
2008-02-15 18:45:00,1.85925,1.86074,1.85918,1.86052,216000000.0
2008-02-15 18:50:00,1.86053,1.86119,1.85897,1.85964,129000000.0
2008-02-15 18:55:00,1.85931,1.86028,1.85931,1.85973,98000000.0
2008-02-15 19:00:00,1.85971,1.85985,1.85837,1.85837,129000000.0
2008-02-15 19:05:00,1.85822,1.85854,1.85777,1.85807,232000000.0
2008-02-15 19:10:00,1.85784,1.85872,1.85776,1.85872,148000000.0
2008-02-15 19:15:00,1.85882,1.85967,1.85878,1.85949,123000000.0
2008-02-15 19:20:00,1.85944,1.85996,1.8588,1.8596,120000000.0
2008-02-15 19:25:00,1.85967,1.8611,1.85967,1.86086,216000000.0
2008-02-15 19:30:00,1.86077,1.86123,1.86054,1.86113,154000000.0
2008-02-15 19:35:00,1.86088,1.86104,1.86043,1.86104,86000000.0
2008-02-15 19:40:00,1.86095,1.86186,1.86045,1.86186,94000000.0
2008-02-15 19:45:00,1.8625,1.86426,1.86227,1.86227,118000000.0
2008-02-15 19:50:00,1.86209,1.86209,1.861,1.86167,93000000.0
2008-02-15 19:55:00,1.86159,1.8616,1.86061,1.86107,106000000.0
2008-02-15 20:00:00,1.8617,1.86233,1.86144,1.86187,101000000.0
2008-02-15 20:05:00,1.86215,1.86226,1.86138,1.86149,97000000.0
2008-02-15 20:10:00,1.86076,1.86158,1.86076,1.86142,61000000.0
2008-02-15 20:15:00,1.86132,1.86327,1.86116,1.86297,82000000.0
2008-02-15 20:20:00,1.86288,1.86297,1.86167,1.862,56000000.0
2008-02-15 20:25:00,1.86149,1.86217,1.86029,1.86029,76000000.0
2008-02-15 20:30:00,1.86134,1.86136,1.8607,1.86114,106000000.0
2008-02-15 20:35:00,1.86117,1.86125,1.86067,1.8611,60000000.0
2008-02-15 20:40:00,1.86092,1.86126,1.86045,1.8605,47000000.0
2008-02-15 20:45:00,1.8604,1.86053,1.85991,1.86046,54000000.0
2008-02-15 20:50:00,1.86044,1.86118,1.86013,1.86107,58000000.0
2008-02-15 20:55:00,1.86101,1.86143,1.86041,1.86134,56000000.0
2008-02-15 21:00:00,1.86126,1.8614,1.86035,1.86035,55000000.0
2008-02-15 21:05:00,1.86121,1.86121,1.85898,1.85901,46000000.0
2008-02-15 21:10:00,1.85919,1.86025,1.85747,1.86025,41000000.0
2008-02-15 21:15:00,1.86026,1.86032,1.8597,1.86007,42000000.0
2008-02-15 21:20:00,1.86012,1.86012,1.85953,1.86001,45000000.0
2008-02-15 21:25:00,1.86001,1.86008,1.85931,1.85945,88000000.0
2008-02-15 21:30:00,1.85948,1.86019,1.85948,1.86015,41000000.0
2008-02-15 21:35:00,1.86016,1.86023,1.85832,1.85856,77000000.0
2008-02-15 21:40:00,1.85947,1.85973,1.85907,1.85924,61000000.0
2008-02-15 21:45:00,1.85923,1.86025,1.85908,1.86009,47000000.0
2008-02-15 21:50:00,1.86018,1.86052,1.85991,1.85997,45000000.0
2008-02-15 21:55:00,1.85991,1.85991,1.85906,1.85906,72000000.0
2008-02-15 22:00:00,1.85944,1.85981,1.85927,1.8595,86000000.0
2008-02-15 22:05:00,1.85954,1.8599,1.85937,1.85944,82000000.0
2008-02-15 22:10:00,1.85885,1.85931,1.85815,1.85824,57000000.0
2008-02-15 22:15:00,1.8579,1.85883,1.8579,1.85812,51000000.0
2008-02-15 22:20:00,1.85821,1.85835,1.85783,1.85783,54000000.0
2008-02-15 22:25:00,1.85777,1.85811,1.85752,1.85802,37000000.0
2008-02-15 22:30:00,1.85796,1.85803,1.85743,1.85763,125000000.0
2008-02-15 22:35:00,1.85763,1.85763,1.85707,1.85711,88000000.0
2008-02-15 22:40:00,1.85686,1.85691,1.85603,1.85691,53000000.0
2008-02-15 22:45:00,1.85713,1.85775,1.85708,1.85759,60000000.0
2008-02-15 22:50:00,1.85783,1.85818,1.85731,1.85731,51000000.0
2008-02-15 22:55:00,1.85714,1.85735,1.85642,1.85654,40000000.0
2008-02-15 23:00:00,1.85644,1.8567,1.85626,1.85647,46000000.0
2008-02-15 23:05:00,1.85636,1.85686,1.85544,1.85629,49000000.0
2008-02-15 23:10:00,1.85684,1.85698,1.85612,1.8562,40000000.0
2008-02-15 23:15:00,1.85578,1.85597,1.85517,1.85557,38000000.0
2008-02-15 23:20:00,1.85535,1.85541,1.85452,1.85455,38000000.0
2008-02-15 23:25:00,1.85463,1.85508,1.85413,1.8545,56000000.0
2008-02-15 23:30:00,1.85402,1.85523,1.85389,1.8549,56000000.0
2008-02-15 23:35:00,1.85496,1.85515,1.85445,1.8546,48000000.0
2008-02-15 23:40:00,1.8546,1.8549,1.85421,1.85486,56000000.0
2008-02-15 23:45:00,1.85491,1.85493,1.85416,1.85473,43000000.0
2008-02-15 23:50:00,1.85475,1.85717,1.85468,1.85657,42000000.0
2008-02-15 23:55:00,1.85704,1.85735,1.85597,1.85616,54000000.0
2008-02-18 00:00:00,1.85792,1.85792,1.85548,1.85605,46000000.0
2008-02-18 00:05:00,1.857,1.8573,1.85597,1.8566,42000000.0
2008-02-18 00:10:00,1.85616,1.85667,1.85584,1.85604,58000000.0
2008-02-18 00:15:00,1.85603,1.85603,1.85476,1.85476,42000000.0
2008-02-18 00:20:00,1.85483,1.85483,1.85367,1.85438,34000000.0
2008-02-18 00:25:00,1.85429,1.85556,1.85411,1.85548,46000000.0
2008-02-18 00:30:00,1.85546,1.85656,1.85546,1.85656,52000000.0
2008-02-18 00:35:00,1.85651,1.85726,1.85412,1.85726,38000000.0
2008-02-18 00:40:00,1.85715,1.85772,1.85562,1.85609,41000000.0
2008-02-18 00:45:00,1.85607,1.85621,1.8551,1.85516,51000000.0
2008-02-18 00:50:00,1.85515,1.85572,1.85503,1.85535,46000000.0
2008-02-18 00:55:00,1.85562,1.85562,1.85528,1.85546,43000000.0
2008-02-18 01:00:00,1.85534,1.85603,1.85488,1.85584,54000000.0
2008-02-18 01:05:00,1.85582,1.8565,1.85575,1.8559,43000000.0
2008-02-18 01:10:00,1.85616,1.85617,1.85564,1.85601,47000000.0
2008-02-18 01:15:00,1.85603,1.85606,1.85504,1.8552,45000000.0
2008-02-18 01:20:00,1.85514,1.85669,1.85503,1.85641,43000000.0
2008-02-18 01:25:00,1.85661,1.85661,1.85569,1.85569,57000000.0
2008-02-18 01:30:00,1.85611,1.85611,1.85554,1.85581,71000000.0
2008-02-18 01:35:00,1.85537,1.85593,1.85509,1.85553,48000000.0
2008-02-18 01:40:00,1.8555,1.85551,1.8485,1.85439,36000000.0
2008-02-18 01:45:00,1.85442,1.85452,1.85378,1.85407,43000000.0
2008-02-18 01:50:00,1.85409,1.85503,1.85369,1.85503,55000000.0
2008-02-18 01:55:00,1.85462,1.85496,1.85368,1.85395,59000000.0
2008-02-18 02:00:00,1.85423,1.85629,1.85316,1.85621,42000000.0
2008-02-18 02:05:00,1.85625,1.85625,1.85447,1.8555,43000000.0
2008-02-18 02:10:00,1.85572,1.8559,1.85548,1.85551,37000000.0
2008-02-18 02:15:00,1.85544,1.85621,1.85544,1.85576,48000000.0
2008-02-18 02:20:00,1.85509,1.85509,1.85046,1.85082,42000000.0
2008-02-18 02:25:00,1.85049,1.85049,1.84834,1.84965,41000000.0
2008-02-18 02:30:00,1.8495,1.85051,1.84921,1.85029,40000000.0
2008-02-18 02:35:00,1.84999,1.85013,1.84882,1.84906,38000000.0
2008-02-18 02:40:00,1.84894,1.84894,1.84796,1.84885,38000000.0
2008-02-18 02:45:00,1.84897,1.8491,1.84815,1.84841,48000000.0
2008-02-18 02:50:00,1.84834,1.84849,1.84694,1.847,37000000.0
2008-02-18 02:55:00,1.84706,1.84757,1.84706,1.84727,42000000.0
2008-02-18 03:00:00,1.84748,1.84933,1.84747,1.84869,37000000.0
2008-02-18 03:05:00,1.84793,1.84858,1.84778,1.84814,41000000.0
2008-02-18 03:10:00,1.84786,1.84799,1.84701,1.84756,46000000.0
2008-02-18 03:15:00,1.84796,1.8487,1.84781,1.84856,43000000.0
2008-02-18 03:20:00,1.84861,1.84914,1.84819,1.84914,42000000.0
2008-02-18 03:25:00,1.84903,1.84933,1.8483,1.8483,42000000.0
2008-02-18 03:30:00,1.84875,1.84875,1.84806,1.8484,39000000.0
2008-02-18 03:35:00,1.84831,1.84848,1.84822,1.84826,41000000.0
2008-02-18 03:40:00,1.8483,1.84903,1.84801,1.84804,43000000.0
2008-02-18 03:45:00,1.84785,1.84849,1.8472,1.84838,42000000.0
2008-02-18 03:50:00,1.84789,1.8503,1.8476,1.84854,44000000.0
2008-02-18 03:55:00,1.84846,1.8491,1.84841,1.84893,40000000.0
2008-02-18 04:00:00,1.84905,1.84991,1.84868,1.84976,41000000.0
2008-02-18 04:05:00,1.84983,1.85009,1.84823,1.84988,43000000.0
2008-02-18 04:10:00,1.84977,1.85144,1.8496,1.85006,40000000.0
2008-02-18 04:15:00,1.8493,1.8506,1.84905,1.8506,35000000.0
2008-02-18 04:20:00,1.85046,1.85052,1.84952,1.8501,43000000.0
2008-02-18 04:25:00,1.84988,1.85068,1.84967,1.85049,38000000.0
2008-02-18 04:30:00,1.85065,1.85065,1.84952,1.85014,43000000.0
2008-02-18 04:35:00,1.84986,1.85042,1.84978,1.85026,43000000.0
2008-02-18 04:40:00,1.85029,1.85029,1.84944,1.84944,42000000.0
2008-02-18 04:45:00,1.85019,1.85019,1.84922,1.84961,43000000.0
2008-02-18 04:50:00,1.84948,1.8501,1.84945,1.84995,43000000.0
2008-02-18 04:55:00,1.84989,1.85009,1.84919,1.84935,39000000.0
2008-02-18 05:00:00,1.84929,1.84935,1.8489,1.84912,35000000.0
2008-02-18 05:05:00,1.84892,1.84983,1.84881,1.84983,40000000.0
2008-02-18 05:10:00,1.84973,1.84997,1.84928,1.84928,41000000.0
2008-02-18 05:15:00,1.84904,1.84923,1.8486,1.84894,35000000.0
2008-02-18 05:20:00,1.84887,1.8495,1.84847,1.84897,37000000.0
2008-02-18 05:25:00,1.84835,1.84835,1.84662,1.84714,38000000.0
2008-02-18 05:30:00,1.84727,1.8492,1.84718,1.84767,42000000.0
2008-02-18 05:35:00,1.84778,1.84794,1.84733,1.84759,39000000.0
2008-02-18 05:40:00,1.8479,1.8479,1.84707,1.84778,37000000.0
2008-02-18 05:45:00,1.84773,1.84773,1.84668,1.84705,41000000.0
2008-02-18 05:50:00,1.8468,1.84771,1.84637,1.84757,42000000.0
2008-02-18 05:55:00,1.84768,1.8496,1.8471,1.8496,40000000.0
2008-02-18 06:00:00,1.84739,1.84958,1.84739,1.84953,37000000.0
2008-02-18 06:05:00,1.84948,1.84969,1.84908,1.8492,36000000.0
2008-02-18 06:10:00,1.84917,1.84939,1.84902,1.84913,42000000.0
2008-02-18 06:15:00,1.84895,1.84918,1.84849,1.84903,40000000.0
2008-02-18 06:20:00,1.84911,1.84917,1.84821,1.84891,44000000.0
2008-02-18 06:25:00,1.84858,1.84916,1.84835,1.84912,45000000.0
2008-02-18 06:30:00,1.84917,1.84924,1.84895,1.84924,36000000.0
2008-02-18 06:35:00,1.84917,1.84936,1.84894,1.84927,49000000.0
2008-02-18 06:40:00,1.84935,1.8507,1.84898,1.84908,43000000.0
2008-02-18 06:45:00,1.84923,1.84951,1.84876,1.84948,41000000.0
2008-02-18 06:50:00,1.84938,1.84953,1.84922,1.84934,43000000.0
2008-02-18 06:55:00,1.85,1.85,1.84921,1.84945,37000000.0
2008-02-18 07:00:00,1.84938,1.84938,1.84888,1.8491,38000000.0
2008-02-18 07:05:00,1.84914,1.85013,1.84911,1.85013,50000000.0
2008-02-18 07:10:00,1.85032,1.85062,1.85021,1.85056,39000000.0
2008-02-18 07:15:00,1.85056,1.85077,1.84962,1.84981,45000000.0
2008-02-18 07:20:00,1.85054,1.85068,1.85032,1.85055,46000000.0
2008-02-18 07:25:00,1.85064,1.85064,1.84999,1.85034,37000000.0
2008-02-18 07:30:00,1.8502,1.85044,1.84989,1.85023,43000000.0
2008-02-18 07:35:00,1.85036,1.85036,1.8498,1.85013,40000000.0
2008-02-18 07:40:00,1.84995,1.85015,1.8498,1.84991,42000000.0
2008-02-18 07:45:00,1.85,1.85027,1.84966,1.84981,40000000.0
2008-02-18 07:50:00,1.84993,1.8502,1.84928,1.84942,47000000.0
2008-02-18 07:55:00,1.84959,1.84959,1.84917,1.84948,39000000.0
2008-02-18 08:00:00,1.84942,1.84998,1.84942,1.84947,41000000.0
2008-02-18 08:05:00,1.84959,1.84987,1.84944,1.84951,36000000.0
2008-02-18 08:10:00,1.84963,1.84976,1.8494,1.8497,40000000.0
2008-02-18 08:15:00,1.84966,1.85024,1.84966,1.85024,42000000.0
2008-02-18 08:20:00,1.85019,1.85037,1.84957,1.85013,38000000.0
2008-02-18 08:25:00,1.85019,1.85029,1.84915,1.84943,42000000.0
2008-02-18 08:30:00,1.84958,1.85029,1.84954,1.85029,41000000.0
2008-02-18 08:35:00,1.85015,1.85015,1.84923,1.84947,47000000.0
2008-02-18 08:40:00,1.84954,1.84974,1.84942,1.84967,47000000.0
2008-02-18 08:45:00,1.84935,1.85024,1.84844,1.85013,44000000.0
2008-02-18 08:50:00,1.85023,1.85025,1.84907,1.84947,40000000.0
2008-02-18 08:55:00,1.84894,1.84967,1.84786,1.84838,37000000.0
2008-02-18 09:00:00,1.84846,1.84891,1.84791,1.84869,41000000.0
2008-02-18 09:05:00,1.84844,1.84844,1.84746,1.84768,44000000.0
2008-02-18 09:10:00,1.84772,1.84793,1.84693,1.84739,44000000.0
2008-02-18 09:15:00,1.8475,1.84771,1.84665,1.84712,41000000.0
2008-02-18 09:20:00,1.847,1.8475,1.84611,1.84678,38000000.0
2008-02-18 09:25:00,1.84747,1.84766,1.84604,1.84612,46000000.0
2008-02-18 09:30:00,1.84623,1.84717,1.84623,1.84658,36000000.0
2008-02-18 09:35:00,1.8465,1.84734,1.84519,1.84734,47000000.0
2008-02-18 09:40:00,1.84757,1.84815,1.84681,1.84775,46000000.0
2008-02-18 09:45:00,1.84765,1.84784,1.8471,1.84784,45000000.0
2008-02-18 09:50:00,1.84791,1.84811,1.84715,1.84715,44000000.0
2008-02-18 09:55:00,1.84724,1.84854,1.84703,1.84703,44000000.0
2008-02-18 10:00:00,1.84691,1.84752,1.84685,1.84712,44000000.0
2008-02-18 10:05:00,1.8474,1.84829,1.84704,1.84739,39000000.0
2008-02-18 10:10:00,1.84743,1.84763,1.84606,1.8463,37000000.0
2008-02-18 10:15:00,1.84629,1.84706,1.84604,1.84644,45000000.0
2008-02-18 10:20:00,1.84653,1.84744,1.84651,1.84744,36000000.0
2008-02-18 10:25:00,1.84732,1.84732,1.84579,1.84593,45000000.0
2008-02-18 10:30:00,1.84559,1.84623,1.84559,1.84606,38000000.0
2008-02-18 10:35:00,1.8464,1.84677,1.84603,1.84666,41000000.0
2008-02-18 10:40:00,1.84681,1.84738,1.84624,1.84701,40000000.0
2008-02-18 10:45:00,1.84698,1.84736,1.84668,1.84668,40000000.0
2008-02-18 10:50:00,1.84644,1.84773,1.84591,1.84773,44000000.0
2008-02-18 10:55:00,1.8475,1.8475,1.84521,1.84671,40000000.0
2008-02-18 11:00:00,1.8465,1.84652,1.84479,1.84542,44000000.0
2008-02-18 11:05:00,1.84555,1.84585,1.84496,1.84496,39000000.0
2008-02-18 11:10:00,1.84476,1.84575,1.84469,1.8451,47000000.0
2008-02-18 11:15:00,1.84515,1.84527,1.84474,1.84504,42000000.0
2008-02-18 11:20:00,1.84475,1.84516,1.84443,1.84516,38000000.0
2008-02-18 11:25:00,1.84506,1.84515,1.8434,1.84388,42000000.0
2008-02-18 11:30:00,1.84404,1.84467,1.84353,1.84353,43000000.0
2008-02-18 11:35:00,1.84346,1.84427,1.84344,1.84352,44000000.0
2008-02-18 11:40:00,1.84339,1.84378,1.84331,1.84371,47000000.0
2008-02-18 11:45:00,1.84328,1.84452,1.84315,1.8444,44000000.0
2008-02-18 11:50:00,1.84419,1.84432,1.84304,1.84398,44000000.0
2008-02-18 11:55:00,1.84427,1.8456,1.84427,1.84522,43000000.0
2008-02-18 12:00:00,1.84518,1.84599,1.84518,1.84566,43000000.0
2008-02-18 12:05:00,1.84558,1.84682,1.84531,1.84682,42000000.0
2008-02-18 12:10:00,1.8464,1.8464,1.84592,1.8461,40000000.0
2008-02-18 12:15:00,1.84607,1.84658,1.84605,1.84624,44000000.0
2008-02-18 12:20:00,1.84605,1.84605,1.84323,1.84538,39000000.0
2008-02-18 12:25:00,1.84499,1.84571,1.84448,1.84496,45000000.0
2008-02-18 12:30:00,1.84509,1.84526,1.84298,1.84462,39000000.0
2008-02-18 12:35:00,1.84475,1.84582,1.84459,1.8456,42000000.0
2008-02-18 12:40:00,1.84552,1.84747,1.84522,1.84747,41000000.0
2008-02-18 12:45:00,1.84743,1.84794,1.84673,1.84673,47000000.0
2008-02-18 12:50:00,1.84648,1.8471,1.84598,1.84706,41000000.0
2008-02-18 12:55:00,1.84708,1.84721,1.84629,1.84673,37000000.0
2008-02-18 13:00:00,1.84687,1.84687,1.84556,1.84556,38000000.0
2008-02-18 13:05:00,1.84544,1.8457,1.8453,1.84538,39000000.0
2008-02-18 13:10:00,1.84516,1.84591,1.84515,1.84557,41000000.0
2008-02-18 13:15:00,1.84549,1.84652,1.84533,1.84634,43000000.0
2008-02-18 13:20:00,1.84584,1.84584,1.84493,1.84493,41000000.0
2008-02-18 13:25:00,1.84431,1.84481,1.84405,1.84455,67000000.0
2008-02-18 13:30:00,1.84382,1.84383,1.84299,1.84375,75000000.0
2008-02-18 13:35:00,1.84391,1.84435,1.84286,1.84376,84000000.0
2008-02-18 13:40:00,1.84369,1.84541,1.84368,1.84527,86000000.0
2008-02-18 13:45:00,1.84501,1.84615,1.84467,1.84506,104000000.0
2008-02-18 13:50:00,1.84509,1.8455,1.84506,1.84536,128000000.0
2008-02-18 13:55:00,1.84532,1.84532,1.84403,1.84466,124000000.0
2008-02-18 14:00:00,1.84472,1.84491,1.84402,1.84466,144000000.0
2008-02-18 14:05:00,1.84461,1.84468,1.84337,1.84407,144000000.0
2008-02-18 14:10:00,1.84393,1.84439,1.84392,1.8442,101000000.0
2008-02-18 14:15:00,1.84406,1.84426,1.84353,1.84399,145000000.0
2008-02-18 14:20:00,1.84399,1.84524,1.84395,1.84468,143000000.0
2008-02-18 14:25:00,1.84451,1.8454,1.84447,1.84459,118000000.0
2008-02-18 14:30:00,1.84435,1.84474,1.84421,1.84423,128000000.0
2008-02-18 14:35:00,1.84404,1.84411,1.84322,1.84331,165000000.0
2008-02-18 14:40:00,1.84344,1.84454,1.84344,1.84401,141000000.0
2008-02-18 14:45:00,1.84381,1.84382,1.84266,1.84282,104000000.0
2008-02-18 14:50:00,1.84283,1.84317,1.8416,1.84308,126000000.0
2008-02-18 14:55:00,1.84312,1.84322,1.84205,1.84242,91000000.0
2008-02-18 15:00:00,1.84257,1.84257,1.84156,1.8417,131000000.0
2008-02-18 15:05:00,1.8415,1.84163,1.84034,1.8404,129000000.0
2008-02-18 15:10:00,1.84021,1.84306,1.84021,1.84297,160000000.0
2008-02-18 15:15:00,1.84287,1.84306,1.84184,1.84224,82000000.0
2008-02-18 15:20:00,1.84222,1.84222,1.84139,1.84206,110000000.0
2008-02-18 15:25:00,1.84212,1.84226,1.83915,1.83965,188000000.0
2008-02-18 15:30:00,1.83992,1.84202,1.83977,1.84177,208000000.0
2008-02-18 15:35:00,1.84181,1.8423,1.84163,1.84228,178000000.0
2008-02-18 15:40:00,1.84207,1.84307,1.84197,1.84197,180000000.0
2008-02-18 15:45:00,1.842,1.84265,1.842,1.84257,149000000.0
2008-02-18 15:50:00,1.84261,1.84261,1.84154,1.84154,112000000.0
2008-02-18 15:55:00,1.84146,1.84171,1.84135,1.8414,150000000.0
2008-02-18 16:00:00,1.84136,1.8418,1.83951,1.84177,200000000.0
2008-02-18 16:05:00,1.84163,1.84215,1.84137,1.84209,188000000.0
2008-02-18 16:10:00,1.8421,1.8421,1.8415,1.84161,169000000.0
2008-02-18 16:15:00,1.84165,1.84201,1.84151,1.84175,185000000.0
2008-02-18 16:20:00,1.84179,1.84218,1.84157,1.84169,231000000.0
2008-02-18 16:25:00,1.84172,1.84206,1.84054,1.84065,173000000.0
2008-02-18 16:30:00,1.84072,1.84176,1.84061,1.84125,183000000.0
2008-02-18 16:35:00,1.84099,1.84235,1.84098,1.84229,229000000.0
2008-02-18 16:40:00,1.84227,1.84227,1.84156,1.84185,218000000.0
2008-02-18 16:45:00,1.84184,1.84249,1.84166,1.84241,236000000.0
2008-02-18 16:50:00,1.84252,1.84283,1.84232,1.84257,142000000.0
2008-02-18 16:55:00,1.84277,1.84359,1.84262,1.84359,178000000.0
2008-02-18 17:00:00,1.84346,1.84351,1.84295,1.84334,176000000.0
2008-02-18 17:05:00,1.84355,1.84389,1.84292,1.84359,206000000.0
2008-02-18 17:10:00,1.84365,1.84408,1.84326,1.84361,165000000.0
2008-02-18 17:15:00,1.84358,1.84358,1.84171,1.84228,139000000.0
2008-02-18 17:20:00,1.84235,1.8432,1.8423,1.8426,140000000.0
2008-02-18 17:25:00,1.84275,1.84331,1.84232,1.84331,157000000.0
2008-02-18 17:30:00,1.84306,1.84324,1.84241,1.84284,301000000.0
2008-02-18 17:35:00,1.84267,1.84499,1.84267,1.84427,233000000.0
2008-02-18 17:40:00,1.84414,1.84438,1.84414,1.84421,225000000.0
2008-02-18 17:45:00,1.84407,1.84411,1.84374,1.84375,303000000.0
2008-02-18 17:50:00,1.8438,1.84381,1.84226,1.84226,232000000.0
2008-02-18 17:55:00,1.84225,1.84275,1.84204,1.84275,196000000.0
2008-02-18 18:00:00,1.84284,1.84362,1.84284,1.84362,190000000.0
2008-02-18 18:05:00,1.84373,1.84429,1.84373,1.84429,196000000.0
2008-02-18 18:10:00,1.8443,1.84431,1.84333,1.84385,136000000.0
2008-02-18 18:15:00,1.84355,1.84473,1.84354,1.84455,226000000.0
2008-02-18 18:20:00,1.84466,1.84494,1.84405,1.84415,228000000.0
2008-02-18 18:25:00,1.84393,1.84418,1.84322,1.84322,151000000.0
2008-02-18 18:30:00,1.84304,1.84367,1.84297,1.84318,194000000.0
2008-02-18 18:35:00,1.84311,1.84444,1.84304,1.84374,273000000.0
2008-02-18 18:40:00,1.84359,1.84359,1.84244,1.84259,232000000.0
2008-02-18 18:45:00,1.84244,1.84359,1.84244,1.8428,216000000.0
2008-02-18 18:50:00,1.8424,1.84251,1.84196,1.8424,129000000.0
2008-02-18 18:55:00,1.84232,1.84234,1.84182,1.84207,98000000.0
2008-02-18 19:00:00,1.84174,1.84217,1.84123,1.84175,129000000.0
2008-02-18 19:05:00,1.84142,1.8417,1.84034,1.84093,232000000.0
2008-02-18 19:10:00,1.84078,1.84195,1.84077,1.84189,148000000.0
2008-02-18 19:15:00,1.842,1.84216,1.84182,1.84206,123000000.0
2008-02-18 19:20:00,1.84206,1.84275,1.84205,1.84264,120000000.0
2008-02-18 19:25:00,1.84266,1.84336,1.84223,1.84265,216000000.0
2008-02-18 19:30:00,1.84289,1.84355,1.842,1.84355,154000000.0
2008-02-18 19:35:00,1.84347,1.84366,1.8432,1.84358,87000000.0
2008-02-18 19:40:00,1.84303,1.84459,1.84303,1.84456,94000000.0
2008-02-18 19:45:00,1.84455,1.84496,1.84424,1.84488,118000000.0
2008-02-18 19:50:00,1.84438,1.84497,1.84405,1.84488,93000000.0
2008-02-18 19:55:00,1.84487,1.845,1.84407,1.8449,106000000.0
2008-02-18 20:00:00,1.84486,1.84488,1.84412,1.84467,101000000.0
2008-02-18 20:05:00,1.84459,1.84478,1.84415,1.84478,97000000.0
2008-02-18 20:10:00,1.84472,1.84523,1.84433,1.84513,62000000.0
2008-02-18 20:15:00,1.84513,1.84516,1.84439,1.84505,82000000.0
2008-02-18 20:20:00,1.84507,1.84514,1.8442,1.8442,56000000.0
2008-02-18 20:25:00,1.84408,1.8443,1.84368,1.8441,76000000.0
2008-02-18 20:30:00,1.84422,1.84448,1.84414,1.84439,106000000.0
2008-02-18 20:35:00,1.8445,1.84458,1.84417,1.84447,60000000.0
2008-02-18 20:40:00,1.84449,1.84472,1.84354,1.84454,50000000.0
2008-02-18 20:45:00,1.84442,1.8447,1.84402,1.8444,39000000.0
2008-02-18 20:50:00,1.84435,1.84453,1.84417,1.84436,58000000.0
2008-02-18 20:55:00,1.84448,1.84464,1.84312,1.84315,56000000.0
2008-02-18 21:00:00,1.84352,1.8442,1.84325,1.84376,55000000.0
2008-02-18 21:05:00,1.84383,1.84462,1.84371,1.84462,46000000.0
2008-02-18 21:10:00,1.84474,1.84474,1.84204,1.84393,39000000.0
2008-02-18 21:15:00,1.84393,1.84394,1.84351,1.8437,42000000.0
2008-02-18 21:20:00,1.84389,1.8439,1.84327,1.84372,45000000.0
2008-02-18 21:25:00,1.84364,1.84399,1.84337,1.84399,88000000.0
2008-02-18 21:30:00,1.84404,1.84418,1.84323,1.84337,41000000.0
2008-02-18 21:35:00,1.84295,1.84416,1.8429,1.84387,77000000.0
2008-02-18 21:40:00,1.84396,1.84409,1.84317,1.844,61000000.0
2008-02-18 21:45:00,1.84369,1.84398,1.8426,1.84327,47000000.0
2008-02-18 21:50:00,1.84389,1.8441,1.84318,1.84341,47000000.0
2008-02-18 21:55:00,1.84424,1.8444,1.84372,1.84375,72000000.0
2008-02-18 22:00:00,1.84389,1.84402,1.84364,1.84377,86000000.0
2008-02-18 22:05:00,1.84382,1.8451,1.84358,1.8448,77000000.0
2008-02-18 22:10:00,1.84381,1.8447,1.84316,1.84385,60000000.0
2008-02-18 22:15:00,1.84369,1.8445,1.8432,1.8445,49000000.0
2008-02-18 22:20:00,1.8437,1.84392,1.84297,1.84297,54000000.0
2008-02-18 22:25:00,1.844,1.844,1.8429,1.84295,35000000.0
2008-02-18 22:30:00,1.84359,1.844,1.84305,1.84366,134000000.0
2008-02-18 22:35:00,1.8439,1.8442,1.84323,1.84323,55000000.0
2008-02-18 22:40:00,1.84322,1.8442,1.84314,1.84332,50000000.0
2008-02-18 22:45:00,1.84341,1.84397,1.84293,1.84349,60000000.0
2008-02-18 22:50:00,1.84346,1.84425,1.84277,1.84425,50000000.0
2008-02-18 22:55:00,1.84424,1.84442,1.84375,1.84375,40000000.0
2008-02-18 23:00:00,1.84444,1.84453,1.84358,1.84384,46000000.0
2008-02-18 23:05:00,1.84418,1.84445,1.84416,1.84425,49000000.0
2008-02-18 23:10:00,1.84432,1.8446,1.84407,1.84428,40000000.0
2008-02-18 23:15:00,1.84446,1.84458,1.84315,1.84361,46000000.0
2008-02-18 23:20:00,1.84345,1.84407,1.8392,1.84351,38000000.0
2008-02-18 23:25:00,1.84367,1.84385,1.84306,1.84306,56000000.0
2008-02-18 23:30:00,1.84365,1.84429,1.84348,1.84395,56000000.0
2008-02-18 23:35:00,1.84368,1.84402,1.84297,1.84374,48000000.0
2008-02-18 23:40:00,1.84324,1.84389,1.84277,1.84343,64000000.0
2008-02-18 23:45:00,1.84307,1.84352,1.84266,1.84278,43000000.0
2008-02-18 23:50:00,1.84233,1.84313,1.84206,1.84252,42000000.0
2008-02-18 23:55:00,1.84259,1.84305,1.84139,1.84177,72000000.0
2008-02-19 00:00:00,1.84174,1.84212,1.84146,1.84176,46000000.0
2008-02-19 00:05:00,1.84197,1.84197,1.84046,1.84074,43000000.0
2008-02-19 00:10:00,1.84056,1.84101,1.84027,1.84043,58000000.0
2008-02-19 00:15:00,1.83934,1.83934,1.83745,1.83882,42000000.0
2008-02-19 00:20:00,1.83905,1.83933,1.83825,1.83907,39000000.0
2008-02-19 00:25:00,1.83914,1.84016,1.83912,1.83928,46000000.0
2008-02-19 00:30:00,1.83944,1.83944,1.83853,1.83871,55000000.0
2008-02-19 00:35:00,1.83877,1.83931,1.83669,1.83928,38000000.0
2008-02-19 00:40:00,1.83917,1.83955,1.83867,1.83909,41000000.0
2008-02-19 00:45:00,1.8391,1.83912,1.83801,1.83873,51000000.0
2008-02-19 00:50:00,1.8387,1.8389,1.83835,1.83861,46000000.0
2008-02-19 00:55:00,1.83862,1.84006,1.83838,1.84006,43000000.0
2008-02-19 01:00:00,1.83968,1.84045,1.83949,1.84002,54000000.0
2008-02-19 01:05:00,1.83951,1.84033,1.83908,1.84027,43000000.0
2008-02-19 01:10:00,1.84031,1.84091,1.83978,1.83978,47000000.0
2008-02-19 01:15:00,1.83969,1.83982,1.83863,1.83891,48000000.0
2008-02-19 01:20:00,1.8388,1.83948,1.83879,1.83941,39000000.0
2008-02-19 01:25:00,1.83934,1.83947,1.83891,1.83913,57000000.0
2008-02-19 01:30:00,1.8391,1.83919,1.8359,1.83792,82000000.0
2008-02-19 01:35:00,1.83767,1.83902,1.83762,1.839,48000000.0
2008-02-19 01:40:00,1.83929,1.83967,1.83926,1.83947,40000000.0
2008-02-19 01:45:00,1.83947,1.83947,1.8385,1.83861,43000000.0
2008-02-19 01:50:00,1.83886,1.83886,1.83827,1.83859,55000000.0
2008-02-19 01:55:00,1.83895,1.83902,1.83855,1.83859,59000000.0
2008-02-19 02:00:00,1.83822,1.83822,1.83608,1.83786,41000000.0
2008-02-19 02:05:00,1.83778,1.83805,1.83739,1.83784,43000000.0
2008-02-19 02:10:00,1.83779,1.83788,1.83621,1.83621,37000000.0
2008-02-19 02:15:00,1.8363,1.83705,1.83621,1.83667,48000000.0
2008-02-19 02:20:00,1.83661,1.83661,1.83488,1.8352,42000000.0
2008-02-19 02:25:00,1.83508,1.83605,1.83485,1.83596,41000000.0
2008-02-19 02:30:00,1.83627,1.83671,1.83388,1.83481,40000000.0
2008-02-19 02:35:00,1.8339,1.83602,1.83379,1.83576,38000000.0
2008-02-19 02:40:00,1.83604,1.83762,1.83604,1.83757,38000000.0
2008-02-19 02:45:00,1.83746,1.83802,1.83697,1.83798,48000000.0
2008-02-19 02:50:00,1.83778,1.83892,1.83694,1.83867,37000000.0
2008-02-19 02:55:00,1.83865,1.83942,1.83855,1.83922,42000000.0
2008-02-19 03:00:00,1.83913,1.83949,1.83891,1.83891,37000000.0
2008-02-19 03:05:00,1.83935,1.83985,1.83935,1.83958,41000000.0
2008-02-19 03:10:00,1.84004,1.84007,1.83957,1.83983,46000000.0
2008-02-19 03:15:00,1.83965,1.84049,1.83934,1.83988,43000000.0
2008-02-19 03:20:00,1.84019,1.84101,1.83973,1.84097,42000000.0
2008-02-19 03:25:00,1.84092,1.84092,1.83926,1.8398,42000000.0
2008-02-19 03:30:00,1.83985,1.84009,1.83881,1.83881,39000000.0
2008-02-19 03:35:00,1.83861,1.83953,1.83861,1.83953,41000000.0
2008-02-19 03:40:00,1.83977,1.83991,1.83886,1.83941,43000000.0
2008-02-19 03:45:00,1.83938,1.83962,1.83829,1.83962,42000000.0
2008-02-19 03:50:00,1.8395,1.84035,1.83946,1.83964,45000000.0
2008-02-19 03:55:00,1.8386,1.83961,1.83837,1.83895,40000000.0
2008-02-19 04:00:00,1.83904,1.83904,1.83823,1.83856,41000000.0
2008-02-19 04:05:00,1.8385,1.83902,1.83663,1.83884,43000000.0
2008-02-19 04:10:00,1.83884,1.8401,1.83861,1.83991,40000000.0
2008-02-19 04:15:00,1.83989,1.84059,1.83958,1.84059,35000000.0
2008-02-19 04:20:00,1.84049,1.84058,1.83996,1.8401,43000000.0
2008-02-19 04:25:00,1.84021,1.84021,1.83882,1.83934,36000000.0
2008-02-19 04:30:00,1.83935,1.8396,1.83843,1.8396,43000000.0
2008-02-19 04:35:00,1.83983,1.84019,1.83929,1.83965,38000000.0
2008-02-19 04:40:00,1.83974,1.84027,1.83923,1.83923,42000000.0
2008-02-19 04:45:00,1.84004,1.84014,1.83878,1.83908,43000000.0
2008-02-19 04:50:00,1.83947,1.83976,1.83859,1.83859,43000000.0
2008-02-19 04:55:00,1.83882,1.83948,1.83879,1.83948,39000000.0
2008-02-19 05:00:00,1.8394,1.83948,1.83888,1.8392,35000000.0
2008-02-19 05:05:00,1.83891,1.83951,1.83815,1.8385,40000000.0
2008-02-19 05:10:00,1.83912,1.83925,1.8388,1.83899,41000000.0
2008-02-19 05:15:00,1.83907,1.83958,1.83842,1.83842,35000000.0
2008-02-19 05:20:00,1.83935,1.83943,1.83809,1.83908,38000000.0
2008-02-19 05:25:00,1.83897,1.83897,1.83792,1.83844,38000000.0
2008-02-19 05:30:00,1.83827,1.83891,1.83787,1.83822,43000000.0
2008-02-19 05:35:00,1.83828,1.83864,1.83779,1.83853,39000000.0
2008-02-19 05:40:00,1.83843,1.83846,1.83781,1.83784,37000000.0
2008-02-19 05:45:00,1.8378,1.83828,1.83703,1.83703,41000000.0
2008-02-19 05:50:00,1.83786,1.83807,1.83715,1.83776,42000000.0
2008-02-19 05:55:00,1.83781,1.83789,1.83692,1.83732,42000000.0
2008-02-19 06:00:00,1.83704,1.83725,1.83656,1.83709,37000000.0
2008-02-19 06:05:00,1.83719,1.8377,1.83698,1.8377,36000000.0
2008-02-19 06:10:00,1.83714,1.83782,1.83645,1.83747,42000000.0
2008-02-19 06:15:00,1.83759,1.83793,1.83655,1.83755,40000000.0
2008-02-19 06:20:00,1.83769,1.83789,1.83674,1.83789,44000000.0
2008-02-19 06:25:00,1.83775,1.83784,1.83686,1.83746,45000000.0
2008-02-19 06:30:00,1.8374,1.8374,1.83629,1.83712,36000000.0
2008-02-19 06:35:00,1.83713,1.83745,1.83595,1.83709,49000000.0
2008-02-19 06:40:00,1.83713,1.83713,1.83634,1.83687,42000000.0
2008-02-19 06:45:00,1.83692,1.83734,1.8365,1.83711,41000000.0
2008-02-19 06:50:00,1.83707,1.83813,1.83707,1.83734,43000000.0
2008-02-19 06:55:00,1.83732,1.83743,1.83681,1.83737,36000000.0
2008-02-19 07:00:00,1.8372,1.8372,1.83625,1.83694,38000000.0
2008-02-19 07:05:00,1.8371,1.83775,1.83676,1.8374,50000000.0
2008-02-19 07:10:00,1.8373,1.8376,1.83687,1.8376,39000000.0
2008-02-19 07:15:00,1.83761,1.83764,1.83709,1.83733,45000000.0
2008-02-19 07:20:00,1.83738,1.83824,1.8369,1.8369,46000000.0
2008-02-19 07:25:00,1.8371,1.83812,1.83678,1.83743,37000000.0
2008-02-19 07:30:00,1.83717,1.8379,1.83704,1.83753,43000000.0
2008-02-19 07:35:00,1.83729,1.83831,1.83715,1.83831,40000000.0
2008-02-19 07:40:00,1.83841,1.83849,1.83815,1.83826,42000000.0
2008-02-19 07:45:00,1.83852,1.83984,1.83852,1.83973,40000000.0
2008-02-19 07:50:00,1.83986,1.83987,1.83908,1.83927,45000000.0
2008-02-19 07:55:00,1.83949,1.84047,1.83923,1.84047,39000000.0
2008-02-19 08:00:00,1.84066,1.84109,1.84021,1.84085,41000000.0
2008-02-19 08:05:00,1.84104,1.84104,1.84026,1.84084,36000000.0
2008-02-19 08:10:00,1.84084,1.84091,1.84019,1.84082,40000000.0
2008-02-19 08:15:00,1.84074,1.8409,1.84021,1.84057,42000000.0
2008-02-19 08:20:00,1.84053,1.8418,1.84011,1.84115,38000000.0
2008-02-19 08:25:00,1.84108,1.84164,1.84081,1.84123,42000000.0
2008-02-19 08:30:00,1.84195,1.8424,1.84164,1.84164,41000000.0
2008-02-19 08:35:00,1.84212,1.84229,1.8415,1.84192,47000000.0
2008-02-19 08:40:00,1.84238,1.84323,1.84217,1.84323,47000000.0
2008-02-19 08:45:00,1.844,1.84411,1.84159,1.84238,44000000.0
2008-02-19 08:50:00,1.8423,1.84329,1.84208,1.84329,40000000.0
2008-02-19 08:55:00,1.84326,1.84344,1.84244,1.84258,37000000.0
2008-02-19 09:00:00,1.84302,1.84472,1.84268,1.84459,41000000.0
2008-02-19 09:05:00,1.8447,1.84514,1.84277,1.84336,44000000.0
2008-02-19 09:10:00,1.84317,1.84436,1.84312,1.8442,44000000.0
2008-02-19 09:15:00,1.8443,1.8447,1.84419,1.84419,41000000.0
2008-02-19 09:20:00,1.84403,1.84403,1.84304,1.84328,38000000.0
2008-02-19 09:25:00,1.84376,1.84416,1.84337,1.84402,46000000.0
2008-02-19 09:30:00,1.84374,1.84374,1.84143,1.84293,36000000.0
2008-02-19 09:35:00,1.84312,1.84454,1.84169,1.84359,47000000.0
2008-02-19 09:40:00,1.8441,1.84565,1.8441,1.84561,46000000.0
2008-02-19 09:45:00,1.84563,1.84583,1.84506,1.84558,45000000.0
2008-02-19 09:50:00,1.84591,1.84647,1.84572,1.84624,44000000.0
2008-02-19 09:55:00,1.84621,1.84621,1.84512,1.84512,44000000.0
2008-02-19 10:00:00,1.84521,1.84591,1.84514,1.84514,44000000.0
2008-02-19 10:05:00,1.8451,1.84521,1.84458,1.84488,39000000.0
2008-02-19 10:10:00,1.84497,1.84573,1.84473,1.84573,37000000.0
2008-02-19 10:15:00,1.84569,1.84583,1.84552,1.84576,45000000.0
2008-02-19 10:20:00,1.8459,1.84668,1.84561,1.84656,36000000.0
2008-02-19 10:25:00,1.84649,1.8477,1.84521,1.84545,45000000.0
2008-02-19 10:30:00,1.84567,1.84621,1.84567,1.84592,38000000.0
2008-02-19 10:35:00,1.84569,1.84571,1.84503,1.84514,41000000.0
2008-02-19 10:40:00,1.84524,1.84569,1.8445,1.84569,40000000.0
2008-02-19 10:45:00,1.84566,1.84608,1.84551,1.84561,40000000.0
2008-02-19 10:50:00,1.84555,1.84598,1.8455,1.84573,44000000.0
2008-02-19 10:55:00,1.84559,1.84559,1.84255,1.84353,40000000.0
2008-02-19 11:00:00,1.84389,1.8452,1.84253,1.84425,44000000.0
2008-02-19 11:05:00,1.84444,1.84471,1.84327,1.84351,39000000.0
2008-02-19 11:10:00,1.8434,1.84472,1.8434,1.84357,47000000.0
2008-02-19 11:15:00,1.84325,1.84341,1.84283,1.84283,42000000.0
2008-02-19 11:20:00,1.84267,1.84335,1.84249,1.84266,38000000.0
2008-02-19 11:25:00,1.84257,1.84301,1.84246,1.84279,42000000.0
2008-02-19 11:30:00,1.84288,1.84326,1.84263,1.84297,43000000.0
2008-02-19 11:35:00,1.84296,1.84349,1.84212,1.84249,44000000.0
2008-02-19 11:40:00,1.84251,1.84455,1.84233,1.84423,47000000.0
2008-02-19 11:45:00,1.84385,1.84385,1.84163,1.84224,44000000.0
2008-02-19 11:50:00,1.84235,1.84291,1.84217,1.8423,44000000.0
2008-02-19 11:55:00,1.84244,1.8426,1.84216,1.84216,43000000.0
2008-02-19 12:00:00,1.8422,1.84252,1.84169,1.84182,43000000.0
2008-02-19 12:05:00,1.84187,1.84197,1.84155,1.84178,42000000.0
2008-02-19 12:10:00,1.84157,1.84157,1.84052,1.8408,40000000.0
2008-02-19 12:15:00,1.84057,1.84057,1.83996,1.8402,44000000.0
2008-02-19 12:20:00,1.84029,1.84161,1.83884,1.84161,39000000.0
2008-02-19 12:25:00,1.84171,1.84208,1.84148,1.84155,45000000.0
2008-02-19 12:30:00,1.84139,1.84275,1.84124,1.84188,39000000.0
2008-02-19 12:35:00,1.84173,1.84213,1.84165,1.8421,42000000.0
2008-02-19 12:40:00,1.84218,1.84365,1.84218,1.8429,41000000.0
2008-02-19 12:45:00,1.84275,1.84356,1.84242,1.84339,47000000.0
2008-02-19 12:50:00,1.84343,1.84358,1.84315,1.84337,41000000.0
2008-02-19 12:55:00,1.84356,1.84377,1.84293,1.84303,37000000.0
2008-02-19 13:00:00,1.84285,1.84286,1.84171,1.84279,38000000.0
2008-02-19 13:05:00,1.84282,1.84293,1.84202,1.84202,39000000.0
2008-02-19 13:10:00,1.84171,1.84275,1.8416,1.84269,41000000.0
2008-02-19 13:15:00,1.84246,1.84246,1.84106,1.8411,43000000.0
2008-02-19 13:20:00,1.84118,1.84268,1.84102,1.84226,41000000.0
2008-02-19 13:25:00,1.84204,1.84279,1.84204,1.84246,67000000.0
2008-02-19 13:30:00,1.84244,1.8432,1.84243,1.84296,75000000.0
2008-02-19 13:35:00,1.84294,1.84294,1.84159,1.84208,84000000.0
2008-02-19 13:40:00,1.84218,1.84218,1.84028,1.84088,86000000.0
2008-02-19 13:45:00,1.84081,1.84189,1.84079,1.84103,104000000.0
2008-02-19 13:50:00,1.84116,1.8416,1.8409,1.84158,128000000.0
2008-02-19 13:55:00,1.84154,1.84154,1.84018,1.84025,124000000.0
2008-02-19 14:00:00,1.84027,1.84093,1.83964,1.84093,144000000.0
2008-02-19 14:05:00,1.84116,1.84181,1.84116,1.84144,144000000.0
2008-02-19 14:10:00,1.84115,1.84155,1.84007,1.84125,101000000.0
2008-02-19 14:15:00,1.84113,1.84141,1.84069,1.84102,145000000.0
2008-02-19 14:20:00,1.84099,1.84183,1.84063,1.84166,143000000.0
2008-02-19 14:25:00,1.84165,1.84201,1.8414,1.8416,118000000.0
2008-02-19 14:30:00,1.8416,1.8416,1.8396,1.83997,128000000.0
2008-02-19 14:35:00,1.84005,1.84043,1.83994,1.83994,165000000.0
2008-02-19 14:40:00,1.84004,1.84046,1.83906,1.83909,141000000.0
2008-02-19 14:45:00,1.83883,1.83883,1.83744,1.83843,104000000.0
2008-02-19 14:50:00,1.83854,1.83986,1.83854,1.83986,126000000.0
2008-02-19 14:55:00,1.83969,1.83975,1.83769,1.8385,91000000.0
2008-02-19 15:00:00,1.83871,1.83944,1.83871,1.83944,131000000.0
2008-02-19 15:05:00,1.83958,1.84088,1.83958,1.84021,129000000.0
2008-02-19 15:10:00,1.84026,1.84138,1.84001,1.84052,160000000.0
2008-02-19 15:15:00,1.84031,1.84096,1.84031,1.84036,82000000.0
2008-02-19 15:20:00,1.84021,1.84021,1.83944,1.83973,110000000.0
2008-02-19 15:25:00,1.83954,1.83954,1.83684,1.83684,188000000.0
2008-02-19 15:30:00,1.83674,1.83929,1.83674,1.83929,208000000.0
2008-02-19 15:35:00,1.83941,1.83972,1.83895,1.83954,178000000.0
2008-02-19 15:40:00,1.83941,1.84036,1.83895,1.84022,180000000.0
2008-02-19 15:45:00,1.84016,1.84072,1.84008,1.84056,149000000.0
2008-02-19 15:50:00,1.84048,1.8413,1.84012,1.84097,112000000.0
2008-02-19 15:55:00,1.84085,1.8414,1.84078,1.84123,150000000.0
2008-02-19 16:00:00,1.84124,1.84227,1.84112,1.84222,200000000.0
2008-02-19 16:05:00,1.8421,1.84253,1.8416,1.84187,188000000.0
2008-02-19 16:10:00,1.84173,1.84181,1.84114,1.84181,169000000.0
2008-02-19 16:15:00,1.84185,1.84213,1.84155,1.84155,185000000.0
2008-02-19 16:20:00,1.84147,1.84232,1.84147,1.84232,231000000.0
2008-02-19 16:25:00,1.84238,1.84238,1.84045,1.84182,173000000.0
2008-02-19 16:30:00,1.84175,1.84195,1.84109,1.84142,183000000.0
2008-02-19 16:35:00,1.84175,1.84351,1.84143,1.84316,229000000.0
2008-02-19 16:40:00,1.84281,1.84368,1.84257,1.84349,218000000.0
2008-02-19 16:45:00,1.84281,1.84392,1.84259,1.84376,236000000.0
2008-02-19 16:50:00,1.84334,1.84451,1.84295,1.84406,142000000.0
2008-02-19 16:55:00,1.84412,1.84437,1.84328,1.84379,178000000.0
2008-02-19 17:00:00,1.84365,1.84399,1.84326,1.84399,176000000.0
2008-02-19 17:05:00,1.84404,1.84404,1.84302,1.84305,206000000.0
2008-02-19 17:10:00,1.84329,1.84346,1.84279,1.84296,165000000.0
2008-02-19 17:15:00,1.84297,1.84297,1.84151,1.84218,139000000.0
2008-02-19 17:20:00,1.84223,1.84244,1.8414,1.84144,140000000.0
2008-02-19 17:25:00,1.84168,1.84189,1.84137,1.84151,157000000.0
2008-02-19 17:30:00,1.84119,1.8421,1.84108,1.8421,301000000.0
2008-02-19 17:35:00,1.84208,1.84288,1.84206,1.84267,233000000.0
2008-02-19 17:40:00,1.84257,1.84316,1.84216,1.8426,225000000.0
2008-02-19 17:45:00,1.8431,1.84388,1.84264,1.84276,303000000.0
2008-02-19 17:50:00,1.84304,1.84351,1.84263,1.8429,232000000.0
2008-02-19 17:55:00,1.84302,1.84302,1.84157,1.84286,196000000.0
2008-02-19 18:00:00,1.8428,1.84343,1.84246,1.84299,190000000.0
2008-02-19 18:05:00,1.84345,1.84506,1.84345,1.845,196000000.0
2008-02-19 18:10:00,1.84552,1.84599,1.84514,1.84557,136000000.0
2008-02-19 18:15:00,1.84548,1.84577,1.84496,1.84542,226000000.0
2008-02-19 18:20:00,1.84558,1.84565,1.84498,1.84523,228000000.0
2008-02-19 18:25:00,1.84533,1.84623,1.8453,1.8461,151000000.0
2008-02-19 18:30:00,1.84579,1.84654,1.84448,1.84448,194000000.0
2008-02-19 18:35:00,1.84445,1.84468,1.84235,1.84239,273000000.0
2008-02-19 18:40:00,1.84155,1.84276,1.84074,1.84266,232000000.0
2008-02-19 18:45:00,1.84244,1.84389,1.84211,1.84368,216000000.0
2008-02-19 18:50:00,1.8439,1.84432,1.84301,1.8432,129000000.0
2008-02-19 18:55:00,1.84337,1.84399,1.843,1.84394,98000000.0
2008-02-19 19:00:00,1.84393,1.84402,1.84363,1.84402,129000000.0
2008-02-19 19:05:00,1.84384,1.84393,1.84213,1.84249,232000000.0
2008-02-19 19:10:00,1.84258,1.84259,1.84127,1.84217,148000000.0
2008-02-19 19:15:00,1.84221,1.84281,1.84215,1.84246,123000000.0
2008-02-19 19:20:00,1.8424,1.84269,1.84185,1.84201,120000000.0
2008-02-19 19:25:00,1.842,1.84208,1.84104,1.84193,216000000.0
2008-02-19 19:30:00,1.84201,1.84248,1.84152,1.84217,154000000.0
2008-02-19 19:35:00,1.84159,1.84206,1.84085,1.84145,89000000.0
2008-02-19 19:40:00,1.84136,1.84158,1.84081,1.84081,94000000.0
2008-02-19 19:45:00,1.84083,1.84186,1.84075,1.84098,118000000.0
2008-02-19 19:50:00,1.8409,1.84113,1.84063,1.84113,93000000.0
2008-02-19 19:55:00,1.84166,1.84214,1.84116,1.84201,106000000.0
2008-02-19 20:00:00,1.84203,1.84204,1.84084,1.8412,101000000.0
2008-02-19 20:05:00,1.84125,1.84174,1.84115,1.84151,97000000.0
2008-02-19 20:10:00,1.8415,1.8417,1.84062,1.84081,59000000.0
2008-02-19 20:15:00,1.84027,1.84091,1.83998,1.8401,82000000.0
2008-02-19 20:20:00,1.84008,1.84088,1.83993,1.84046,56000000.0
2008-02-19 20:25:00,1.84024,1.84055,1.83979,1.83979,76000000.0
2008-02-19 20:30:00,1.83984,1.84028,1.83982,1.84002,106000000.0
2008-02-19 20:35:00,1.84001,1.84071,1.83957,1.84057,60000000.0
2008-02-19 20:40:00,1.84042,1.84167,1.84042,1.84163,47000000.0
2008-02-19 20:45:00,1.84175,1.84178,1.84126,1.84135,56000000.0
2008-02-19 20:50:00,1.84137,1.84145,1.84093,1.84098,58000000.0
2008-02-19 20:55:00,1.84089,1.84134,1.84083,1.84134,56000000.0
2008-02-19 21:00:00,1.84118,1.84128,1.84081,1.84084,55000000.0
2008-02-19 21:05:00,1.84096,1.84155,1.84082,1.84152,46000000.0
2008-02-19 21:10:00,1.841,1.84126,1.83908,1.84104,39000000.0
2008-02-19 21:15:00,1.84114,1.8421,1.84114,1.84203,42000000.0
2008-02-19 21:20:00,1.84218,1.84262,1.84204,1.84262,45000000.0
2008-02-19 21:25:00,1.84283,1.84302,1.84239,1.84273,88000000.0
2008-02-19 21:30:00,1.84252,1.84252,1.84154,1.84183,41000000.0
2008-02-19 21:35:00,1.84208,1.84219,1.84142,1.84204,77000000.0
2008-02-19 21:40:00,1.84209,1.84209,1.84106,1.84148,61000000.0
2008-02-19 21:45:00,1.84151,1.843,1.84147,1.843,47000000.0
2008-02-19 21:50:00,1.84249,1.84429,1.84203,1.84268,45000000.0
2008-02-19 21:55:00,1.84231,1.84288,1.84217,1.84271,72000000.0
2008-02-19 22:00:00,1.84332,1.84379,1.84304,1.84358,86000000.0
2008-02-19 22:05:00,1.84346,1.84354,1.84196,1.84276,82000000.0
2008-02-19 22:10:00,1.84301,1.84301,1.84208,1.84288,57000000.0
2008-02-19 22:15:00,1.84287,1.84354,1.84278,1.84344,51000000.0
2008-02-19 22:20:00,1.84334,1.84356,1.84289,1.84305,54000000.0
2008-02-19 22:25:00,1.84286,1.84511,1.84234,1.84498,44000000.0
2008-02-19 22:30:00,1.845,1.84559,1.84469,1.84556,125000000.0
2008-02-19 22:35:00,1.84507,1.84518,1.84394,1.84483,88000000.0
2008-02-19 22:40:00,1.84489,1.84558,1.84476,1.84476,53000000.0
2008-02-19 22:45:00,1.84517,1.84735,1.84502,1.84735,60000000.0
2008-02-19 22:50:00,1.84693,1.84803,1.84626,1.84663,51000000.0
2008-02-19 22:55:00,1.84643,1.84687,1.84632,1.84675,40000000.0
2008-02-19 23:00:00,1.84665,1.84665,1.84508,1.84508,46000000.0
2008-02-19 23:05:00,1.84509,1.84614,1.84494,1.84614,49000000.0
2008-02-19 23:10:00,1.84631,1.84651,1.84581,1.8459,40000000.0
2008-02-19 23:15:00,1.84637,1.84669,1.84555,1.84611,46000000.0
2008-02-19 23:20:00,1.84606,1.84709,1.84411,1.84455,38000000.0
2008-02-19 23:25:00,1.84459,1.84554,1.84445,1.84501,56000000.0
2008-02-19 23:30:00,1.84518,1.84556,1.84482,1.84482,56000000.0
2008-02-19 23:35:00,1.84535,1.84653,1.8453,1.84551,48000000.0
2008-02-19 23:40:00,1.84626,1.84626,1.84547,1.84607,64000000.0
2008-02-19 23:45:00,1.84618,1.84638,1.84558,1.84558,43000000.0
2008-02-19 23:50:00,1.84566,1.84785,1.84566,1.84714,42000000.0
2008-02-19 23:55:00,1.84709,1.84737,1.84656,1.84674,72000000.0
2008-02-20 00:00:00,1.84682,1.84721,1.84617,1.84627,46000000.0
2008-02-20 00:05:00,1.84682,1.8474,1.84668,1.8474,43000000.0
2008-02-20 00:10:00,1.84656,1.84767,1.8465,1.84767,58000000.0
2008-02-20 00:15:00,1.84696,1.84718,1.84642,1.84689,42000000.0
2008-02-20 00:20:00,1.84696,1.84716,1.84564,1.84564,38000000.0
2008-02-20 00:25:00,1.84598,1.8461,1.84498,1.84498,46000000.0
2008-02-20 00:30:00,1.84482,1.84544,1.84458,1.8454,51000000.0
2008-02-20 00:35:00,1.84493,1.84605,1.84392,1.84432,38000000.0
2008-02-20 00:40:00,1.84478,1.84523,1.84384,1.84458,41000000.0
2008-02-20 00:45:00,1.84478,1.84517,1.84399,1.84453,51000000.0
2008-02-20 00:50:00,1.84435,1.84441,1.84381,1.844,46000000.0
2008-02-20 00:55:00,1.84401,1.84443,1.8439,1.84443,45000000.0
2008-02-20 01:00:00,1.84448,1.84485,1.84394,1.84394,54000000.0
2008-02-20 01:05:00,1.84434,1.8447,1.84393,1.84441,43000000.0
2008-02-20 01:10:00,1.84428,1.84428,1.84304,1.84314,47000000.0
2008-02-20 01:15:00,1.8431,1.84331,1.84297,1.84321,48000000.0
2008-02-20 01:20:00,1.84313,1.84321,1.84199,1.84223,36000000.0
2008-02-20 01:25:00,1.84289,1.8438,1.84285,1.8438,57000000.0
2008-02-20 01:30:00,1.84386,1.84432,1.84308,1.844,71000000.0
2008-02-20 01:35:00,1.84405,1.84446,1.84397,1.84427,48000000.0
2008-02-20 01:40:00,1.84365,1.8445,1.84352,1.8438,40000000.0
2008-02-20 01:45:00,1.84409,1.84409,1.84367,1.84367,43000000.0
2008-02-20 01:50:00,1.84349,1.84401,1.84344,1.84386,55000000.0
2008-02-20 01:55:00,1.84378,1.84404,1.84302,1.84309,59000000.0
2008-02-20 02:00:00,1.84304,1.84376,1.84148,1.8431,43000000.0
2008-02-20 02:05:00,1.84304,1.84336,1.84276,1.84333,43000000.0
2008-02-20 02:10:00,1.84331,1.84386,1.84319,1.84336,37000000.0
2008-02-20 02:15:00,1.84378,1.84415,1.84316,1.84415,48000000.0
2008-02-20 02:20:00,1.84432,1.84467,1.84362,1.84425,42000000.0
2008-02-20 02:25:00,1.84424,1.8446,1.8438,1.84453,41000000.0
2008-02-20 02:30:00,1.84458,1.84581,1.84458,1.84533,40000000.0
2008-02-20 02:35:00,1.84558,1.84659,1.8452,1.84638,38000000.0
2008-02-20 02:40:00,1.84618,1.84859,1.84568,1.84823,38000000.0
2008-02-20 02:45:00,1.84802,1.84839,1.84751,1.84802,48000000.0
2008-02-20 02:50:00,1.84758,1.84763,1.84602,1.84675,37000000.0
2008-02-20 02:55:00,1.84636,1.84636,1.84319,1.84369,42000000.0
2008-02-20 03:00:00,1.84363,1.84481,1.84363,1.84447,37000000.0
2008-02-20 03:05:00,1.84441,1.84498,1.84404,1.84498,41000000.0
2008-02-20 03:10:00,1.8451,1.84575,1.8445,1.8454,46000000.0
2008-02-20 03:15:00,1.84554,1.84578,1.84514,1.84553,43000000.0
2008-02-20 03:20:00,1.84551,1.84562,1.84436,1.84552,42000000.0
2008-02-20 03:25:00,1.84519,1.84597,1.84509,1.84573,42000000.0
2008-02-20 03:30:00,1.84592,1.84697,1.84584,1.84678,39000000.0
2008-02-20 03:35:00,1.84656,1.84672,1.84626,1.84626,41000000.0
2008-02-20 03:40:00,1.84634,1.84671,1.84627,1.84651,43000000.0
2008-02-20 03:45:00,1.84648,1.84659,1.8456,1.84578,42000000.0
2008-02-20 03:50:00,1.84589,1.84697,1.84562,1.84689,45000000.0
2008-02-20 03:55:00,1.84694,1.84787,1.846,1.84779,40000000.0
2008-02-20 04:00:00,1.84847,1.84942,1.84831,1.84843,41000000.0
2008-02-20 04:05:00,1.84923,1.85042,1.84804,1.849,43000000.0
2008-02-20 04:10:00,1.84927,1.84943,1.84836,1.8491,40000000.0
2008-02-20 04:15:00,1.84924,1.84924,1.84751,1.84899,35000000.0
2008-02-20 04:20:00,1.84906,1.84936,1.84838,1.84849,43000000.0
2008-02-20 04:25:00,1.84944,1.84944,1.84814,1.84854,36000000.0
2008-02-20 04:30:00,1.84882,1.84951,1.84879,1.84894,43000000.0
2008-02-20 04:35:00,1.8492,1.8496,1.84849,1.84849,38000000.0
2008-02-20 04:40:00,1.84857,1.84892,1.84774,1.8486,42000000.0
2008-02-20 04:45:00,1.84843,1.84895,1.84813,1.84823,43000000.0
2008-02-20 04:50:00,1.8479,1.84938,1.84768,1.84916,43000000.0
2008-02-20 04:55:00,1.84915,1.84949,1.84897,1.84909,39000000.0
2008-02-20 05:00:00,1.84892,1.84976,1.84883,1.84976,35000000.0
2008-02-20 05:05:00,1.84959,1.85063,1.84946,1.8505,40000000.0
2008-02-20 05:10:00,1.85033,1.85033,1.84915,1.84996,41000000.0
2008-02-20 05:15:00,1.84998,1.85015,1.84939,1.84942,35000000.0
2008-02-20 05:20:00,1.84934,1.8495,1.84907,1.84945,38000000.0
2008-02-20 05:25:00,1.84935,1.84965,1.84907,1.84954,38000000.0
2008-02-20 05:30:00,1.84955,1.84975,1.84881,1.84912,43000000.0
2008-02-20 05:35:00,1.84911,1.84911,1.84857,1.84881,39000000.0
2008-02-20 05:40:00,1.84884,1.84931,1.84848,1.84931,37000000.0
2008-02-20 05:45:00,1.84934,1.84991,1.84898,1.8495,41000000.0
2008-02-20 05:50:00,1.84942,1.84942,1.84903,1.84926,42000000.0
2008-02-20 05:55:00,1.84922,1.84989,1.84897,1.84985,42000000.0
2008-02-20 06:00:00,1.85014,1.85256,1.85014,1.85151,37000000.0
2008-02-20 06:05:00,1.85196,1.85306,1.8513,1.85221,36000000.0
2008-02-20 06:10:00,1.85217,1.85241,1.8504,1.85048,42000000.0
2008-02-20 06:15:00,1.85049,1.85111,1.85008,1.85076,40000000.0
2008-02-20 06:20:00,1.85083,1.85234,1.85053,1.85234,44000000.0
2008-02-20 06:25:00,1.85242,1.85242,1.85135,1.85216,45000000.0
2008-02-20 06:30:00,1.85224,1.85224,1.85062,1.8508,36000000.0
2008-02-20 06:35:00,1.85104,1.85168,1.85044,1.85143,49000000.0
2008-02-20 06:40:00,1.85186,1.85299,1.85163,1.85176,42000000.0
2008-02-20 06:45:00,1.85186,1.85214,1.85102,1.85128,41000000.0
2008-02-20 06:50:00,1.85107,1.85163,1.85073,1.8516,43000000.0
2008-02-20 06:55:00,1.85179,1.85198,1.85128,1.85198,36000000.0
2008-02-20 07:00:00,1.85182,1.85247,1.85131,1.85175,38000000.0
2008-02-20 07:05:00,1.85178,1.85231,1.85103,1.85108,50000000.0
2008-02-20 07:10:00,1.85099,1.85116,1.85022,1.85089,39000000.0
2008-02-20 07:15:00,1.85081,1.85103,1.85049,1.85097,45000000.0
2008-02-20 07:20:00,1.85099,1.85102,1.85001,1.85001,46000000.0
2008-02-20 07:25:00,1.85008,1.85189,1.84997,1.85166,37000000.0
2008-02-20 07:30:00,1.85142,1.85198,1.8506,1.8506,43000000.0
2008-02-20 07:35:00,1.85119,1.85174,1.85049,1.8505,40000000.0
2008-02-20 07:40:00,1.85034,1.85066,1.85007,1.85054,42000000.0
2008-02-20 07:45:00,1.85078,1.85078,1.85041,1.85046,40000000.0
2008-02-20 07:50:00,1.85029,1.85143,1.85003,1.85115,45000000.0
2008-02-20 07:55:00,1.85151,1.85168,1.85107,1.85168,39000000.0
2008-02-20 08:00:00,1.85193,1.85249,1.85046,1.85153,41000000.0
2008-02-20 08:05:00,1.85141,1.8518,1.85065,1.85167,36000000.0
2008-02-20 08:10:00,1.85187,1.85284,1.85155,1.85284,40000000.0
2008-02-20 08:15:00,1.85305,1.85313,1.85243,1.85262,42000000.0
2008-02-20 08:20:00,1.85238,1.85353,1.8523,1.85315,38000000.0
2008-02-20 08:25:00,1.85333,1.85342,1.85248,1.85262,42000000.0
2008-02-20 08:30:00,1.85264,1.85277,1.85188,1.85212,41000000.0
2008-02-20 08:35:00,1.85164,1.85169,1.85009,1.85047,47000000.0
2008-02-20 08:40:00,1.85035,1.85082,1.85017,1.85049,47000000.0
2008-02-20 08:45:00,1.85033,1.85115,1.84885,1.85083,44000000.0
2008-02-20 08:50:00,1.8508,1.8508,1.84963,1.84999,40000000.0
2008-02-20 08:55:00,1.85006,1.85073,1.84976,1.85022,37000000.0
2008-02-20 09:00:00,1.85034,1.85047,1.8496,1.8502,41000000.0
2008-02-20 09:05:00,1.84974,1.85001,1.84857,1.84872,44000000.0
2008-02-20 09:10:00,1.84902,1.84955,1.84807,1.84827,44000000.0
2008-02-20 09:15:00,1.84813,1.84875,1.84798,1.84875,41000000.0
2008-02-20 09:20:00,1.84867,1.84873,1.84734,1.84804,38000000.0
2008-02-20 09:25:00,1.84805,1.84907,1.84805,1.84869,46000000.0
2008-02-20 09:30:00,1.84881,1.84937,1.84668,1.84683,36000000.0
2008-02-20 09:35:00,1.84695,1.84702,1.84492,1.84683,47000000.0
2008-02-20 09:40:00,1.84697,1.84705,1.8453,1.84624,46000000.0
2008-02-20 09:45:00,1.84631,1.8478,1.84623,1.84635,45000000.0
2008-02-20 09:50:00,1.84644,1.84729,1.84629,1.84689,44000000.0
2008-02-20 09:55:00,1.8469,1.84809,1.84668,1.84726,44000000.0
2008-02-20 10:00:00,1.84668,1.84742,1.84615,1.84623,44000000.0
2008-02-20 10:05:00,1.84627,1.84653,1.84433,1.84524,39000000.0
2008-02-20 10:10:00,1.84479,1.84491,1.84399,1.84407,37000000.0
2008-02-20 10:15:00,1.84418,1.84518,1.84415,1.84467,45000000.0
2008-02-20 10:20:00,1.84482,1.84525,1.84397,1.84404,36000000.0
2008-02-20 10:25:00,1.84399,1.8447,1.84354,1.8447,45000000.0
2008-02-20 10:30:00,1.84459,1.84563,1.84459,1.84536,38000000.0
2008-02-20 10:35:00,1.84525,1.84525,1.8428,1.8428,41000000.0
2008-02-20 10:40:00,1.84271,1.84427,1.84271,1.84413,40000000.0
2008-02-20 10:45:00,1.84418,1.84422,1.84326,1.84388,40000000.0
2008-02-20 10:50:00,1.84417,1.84485,1.84394,1.8448,44000000.0
2008-02-20 10:55:00,1.8442,1.8442,1.84183,1.84401,40000000.0
2008-02-20 11:00:00,1.84385,1.84386,1.84176,1.84335,44000000.0
2008-02-20 11:05:00,1.84326,1.84614,1.84322,1.84585,39000000.0
2008-02-20 11:10:00,1.84585,1.84729,1.84585,1.84717,47000000.0
2008-02-20 11:15:00,1.84737,1.84749,1.84565,1.84571,42000000.0
2008-02-20 11:20:00,1.84563,1.84565,1.84377,1.84494,38000000.0
2008-02-20 11:25:00,1.84496,1.84499,1.84346,1.84447,42000000.0
2008-02-20 11:30:00,1.84445,1.84531,1.84416,1.84531,43000000.0
2008-02-20 11:35:00,1.84515,1.84515,1.84411,1.84479,44000000.0
2008-02-20 11:40:00,1.84468,1.84468,1.84363,1.84453,47000000.0
2008-02-20 11:45:00,1.84424,1.84537,1.84411,1.84444,44000000.0
2008-02-20 11:50:00,1.84478,1.8461,1.84472,1.8461,44000000.0
2008-02-20 11:55:00,1.84634,1.84651,1.84534,1.84538,43000000.0
2008-02-20 12:00:00,1.84567,1.84584,1.84515,1.84538,43000000.0
2008-02-20 12:05:00,1.84552,1.84552,1.84348,1.84432,42000000.0
2008-02-20 12:10:00,1.84489,1.84547,1.84465,1.84513,40000000.0
2008-02-20 12:15:00,1.84528,1.84663,1.84503,1.84663,44000000.0
2008-02-20 12:20:00,1.84655,1.84664,1.84447,1.84617,39000000.0
2008-02-20 12:25:00,1.84648,1.84696,1.84608,1.84696,45000000.0
2008-02-20 12:30:00,1.84684,1.84699,1.84597,1.84625,39000000.0
2008-02-20 12:35:00,1.84607,1.84607,1.84475,1.84521,42000000.0
2008-02-20 12:40:00,1.8453,1.84537,1.84447,1.845,41000000.0
2008-02-20 12:45:00,1.84474,1.84474,1.8436,1.84364,47000000.0
2008-02-20 12:50:00,1.84341,1.8436,1.84266,1.8428,41000000.0
2008-02-20 12:55:00,1.84286,1.84298,1.84236,1.84298,37000000.0
2008-02-20 13:00:00,1.843,1.84334,1.84269,1.84334,38000000.0
2008-02-20 13:05:00,1.84321,1.84397,1.84256,1.84376,39000000.0
2008-02-20 13:10:00,1.8435,1.84539,1.8435,1.84539,41000000.0
2008-02-20 13:15:00,1.84544,1.84551,1.84473,1.84543,43000000.0
2008-02-20 13:20:00,1.84544,1.8456,1.84524,1.84558,41000000.0
2008-02-20 13:25:00,1.8454,1.84602,1.84513,1.84563,67000000.0
2008-02-20 13:30:00,1.84602,1.8465,1.84581,1.84612,75000000.0
2008-02-20 13:35:00,1.84639,1.84686,1.84517,1.84636,84000000.0
2008-02-20 13:40:00,1.84627,1.84663,1.84578,1.84633,86000000.0
2008-02-20 13:45:00,1.84566,1.84662,1.84517,1.84612,104000000.0
2008-02-20 13:50:00,1.84614,1.84614,1.84448,1.84448,128000000.0
2008-02-20 13:55:00,1.84484,1.84508,1.84276,1.84285,124000000.0
2008-02-20 14:00:00,1.84294,1.84342,1.84209,1.84297,144000000.0
2008-02-20 14:05:00,1.84305,1.8439,1.84244,1.84264,144000000.0
2008-02-20 14:10:00,1.84254,1.84344,1.84212,1.84257,101000000.0
2008-02-20 14:15:00,1.84245,1.84252,1.84061,1.84061,145000000.0
2008-02-20 14:20:00,1.84064,1.84231,1.84064,1.8407,143000000.0
2008-02-20 14:25:00,1.84139,1.8414,1.84005,1.84013,118000000.0
2008-02-20 14:30:00,1.83983,1.84017,1.83927,1.84007,128000000.0
2008-02-20 14:35:00,1.84001,1.84125,1.83995,1.8409,165000000.0
2008-02-20 14:40:00,1.84063,1.84224,1.84063,1.84171,141000000.0
2008-02-20 14:45:00,1.84177,1.84215,1.84148,1.84194,104000000.0
2008-02-20 14:50:00,1.8418,1.84266,1.8414,1.84266,126000000.0
2008-02-20 14:55:00,1.8427,1.84284,1.84231,1.84279,91000000.0
2008-02-20 15:00:00,1.84297,1.8435,1.84176,1.84176,131000000.0
2008-02-20 15:05:00,1.8418,1.84264,1.8418,1.84225,129000000.0
2008-02-20 15:10:00,1.84211,1.84487,1.84211,1.84456,160000000.0
2008-02-20 15:15:00,1.84444,1.84554,1.84444,1.84518,82000000.0
2008-02-20 15:20:00,1.84536,1.84715,1.84532,1.84554,110000000.0
2008-02-20 15:25:00,1.84593,1.84697,1.84254,1.84271,188000000.0
2008-02-20 15:30:00,1.84332,1.84754,1.84311,1.8457,208000000.0
2008-02-20 15:35:00,1.84549,1.84851,1.84486,1.84851,178000000.0
2008-02-20 15:40:00,1.84891,1.84941,1.84681,1.84681,180000000.0
2008-02-20 15:45:00,1.84681,1.84786,1.84655,1.84703,149000000.0
2008-02-20 15:50:00,1.84724,1.84728,1.84613,1.84678,112000000.0
2008-02-20 15:55:00,1.84662,1.84856,1.84552,1.84834,150000000.0
2008-02-20 16:00:00,1.848,1.84905,1.8469,1.84862,200000000.0
2008-02-20 16:05:00,1.84836,1.84876,1.8471,1.84804,188000000.0
2008-02-20 16:10:00,1.84795,1.8481,1.84514,1.84533,169000000.0
2008-02-20 16:15:00,1.84566,1.84629,1.84501,1.84507,185000000.0
2008-02-20 16:20:00,1.84518,1.84637,1.84498,1.8462,231000000.0
2008-02-20 16:25:00,1.84604,1.84617,1.84552,1.84601,173000000.0
2008-02-20 16:30:00,1.84612,1.84644,1.84486,1.84531,183000000.0
2008-02-20 16:35:00,1.84522,1.84606,1.84487,1.84487,229000000.0
2008-02-20 16:40:00,1.84468,1.8458,1.84468,1.84529,218000000.0
2008-02-20 16:45:00,1.84527,1.84583,1.84477,1.84583,236000000.0
2008-02-20 16:50:00,1.84567,1.84606,1.84491,1.84606,142000000.0
2008-02-20 16:55:00,1.84617,1.8472,1.84578,1.84705,178000000.0
2008-02-20 17:00:00,1.84761,1.84769,1.84645,1.84691,176000000.0
2008-02-20 17:05:00,1.84692,1.8476,1.84644,1.84709,206000000.0
2008-02-20 17:10:00,1.84728,1.84754,1.84493,1.84579,165000000.0
2008-02-20 17:15:00,1.84585,1.84616,1.8454,1.84588,139000000.0
2008-02-20 17:20:00,1.84544,1.84589,1.84504,1.84526,140000000.0
2008-02-20 17:25:00,1.84521,1.84557,1.84505,1.84532,157000000.0
2008-02-20 17:30:00,1.84527,1.846,1.84527,1.84581,301000000.0
2008-02-20 17:35:00,1.84563,1.84667,1.84562,1.84628,233000000.0
2008-02-20 17:40:00,1.84632,1.84638,1.84487,1.84487,225000000.0
2008-02-20 17:45:00,1.84476,1.84591,1.84471,1.84471,303000000.0
2008-02-20 17:50:00,1.84502,1.84729,1.84502,1.84695,232000000.0
2008-02-20 17:55:00,1.84663,1.84668,1.84313,1.84316,196000000.0
2008-02-20 18:00:00,1.84317,1.84487,1.84311,1.84487,190000000.0
2008-02-20 18:05:00,1.84483,1.84538,1.8445,1.84538,196000000.0
2008-02-20 18:10:00,1.84509,1.84607,1.84438,1.84587,136000000.0
2008-02-20 18:15:00,1.84615,1.8471,1.84606,1.84615,226000000.0
2008-02-20 18:20:00,1.84608,1.84613,1.84464,1.84542,228000000.0
2008-02-20 18:25:00,1.84551,1.84562,1.84478,1.84486,151000000.0
2008-02-20 18:30:00,1.84494,1.84591,1.84494,1.84531,194000000.0
2008-02-20 18:35:00,1.84545,1.84596,1.84521,1.8457,273000000.0
2008-02-20 18:40:00,1.84576,1.84576,1.84505,1.84505,232000000.0
2008-02-20 18:45:00,1.84502,1.84541,1.84452,1.84541,216000000.0
2008-02-20 18:50:00,1.84532,1.84575,1.8453,1.84562,129000000.0
2008-02-20 18:55:00,1.84555,1.84599,1.84514,1.84522,98000000.0
2008-02-20 19:00:00,1.84509,1.84522,1.84453,1.84453,129000000.0
2008-02-20 19:05:00,1.84445,1.84512,1.84309,1.84366,232000000.0
2008-02-20 19:10:00,1.84377,1.84428,1.84269,1.84269,148000000.0
2008-02-20 19:15:00,1.84271,1.84382,1.8418,1.8418,123000000.0
2008-02-20 19:20:00,1.84174,1.84326,1.84174,1.84299,120000000.0
2008-02-20 19:25:00,1.84296,1.84454,1.84281,1.84302,216000000.0
2008-02-20 19:30:00,1.84367,1.84405,1.84185,1.84185,154000000.0
2008-02-20 19:35:00,1.84221,1.84259,1.84082,1.84116,93000000.0
2008-02-20 19:40:00,1.84162,1.84262,1.84149,1.84245,94000000.0
2008-02-20 19:45:00,1.84263,1.84369,1.84263,1.84356,118000000.0
2008-02-20 19:50:00,1.84371,1.84419,1.84268,1.84363,93000000.0
2008-02-20 19:55:00,1.8437,1.84412,1.84361,1.84393,106000000.0
2008-02-20 20:00:00,1.84407,1.84446,1.84368,1.84378,101000000.0
2008-02-20 20:05:00,1.84355,1.84379,1.84164,1.84167,97000000.0
2008-02-20 20:10:00,1.84156,1.84156,1.84065,1.84094,64000000.0
2008-02-20 20:15:00,1.84091,1.84133,1.84079,1.84079,82000000.0
2008-02-20 20:20:00,1.8407,1.84087,1.84026,1.84026,56000000.0
2008-02-20 20:25:00,1.84076,1.84098,1.84033,1.8405,76000000.0
2008-02-20 20:30:00,1.8407,1.84192,1.8406,1.84179,106000000.0
2008-02-20 20:35:00,1.84177,1.84177,1.84021,1.8414,60000000.0
2008-02-20 20:40:00,1.84156,1.84188,1.84098,1.84146,45000000.0
2008-02-20 20:45:00,1.84163,1.84164,1.84101,1.8415,52000000.0
2008-02-20 20:50:00,1.84158,1.84214,1.84158,1.84213,58000000.0
2008-02-20 20:55:00,1.84194,1.84276,1.8415,1.84189,56000000.0
2008-02-20 21:00:00,1.84187,1.8429,1.84187,1.84232,55000000.0
2008-02-20 21:05:00,1.84232,1.84258,1.84186,1.84258,46000000.0
2008-02-20 21:10:00,1.84322,1.8433,1.83991,1.84232,39000000.0
2008-02-20 21:15:00,1.84271,1.84271,1.84209,1.84253,42000000.0
2008-02-20 21:20:00,1.84294,1.8434,1.84227,1.84286,45000000.0
2008-02-20 21:25:00,1.84281,1.84384,1.8425,1.84335,88000000.0
2008-02-20 21:30:00,1.84342,1.84356,1.84287,1.84302,41000000.0
2008-02-20 21:35:00,1.84295,1.8438,1.84257,1.84373,77000000.0
2008-02-20 21:40:00,1.84358,1.84358,1.84181,1.84192,61000000.0
2008-02-20 21:45:00,1.84153,1.84313,1.84153,1.84307,47000000.0
2008-02-20 21:50:00,1.84315,1.84328,1.84194,1.84212,45000000.0
2008-02-20 21:55:00,1.84198,1.84309,1.84185,1.84275,72000000.0
2008-02-20 22:00:00,1.84203,1.84293,1.84175,1.84182,86000000.0
2008-02-20 22:05:00,1.84192,1.84268,1.84167,1.84262,82000000.0
2008-02-20 22:10:00,1.84258,1.8426,1.84199,1.84251,57000000.0
2008-02-20 22:15:00,1.84284,1.84354,1.84242,1.8434,51000000.0
2008-02-20 22:20:00,1.84317,1.84371,1.84266,1.84371,54000000.0
2008-02-20 22:25:00,1.84382,1.84392,1.84255,1.84265,37000000.0
2008-02-20 22:30:00,1.84259,1.84371,1.84231,1.84246,125000000.0
2008-02-20 22:35:00,1.84248,1.84366,1.84248,1.84335,88000000.0
2008-02-20 22:40:00,1.84342,1.84378,1.84168,1.84168,53000000.0
2008-02-20 22:45:00,1.84208,1.84379,1.84185,1.8422,60000000.0
2008-02-20 22:50:00,1.84124,1.84257,1.84104,1.84257,51000000.0
2008-02-20 22:55:00,1.84253,1.84331,1.84216,1.84331,40000000.0
2008-02-20 23:00:00,1.84329,1.84363,1.84278,1.84278,46000000.0
2008-02-20 23:05:00,1.84255,1.84317,1.84215,1.84281,49000000.0
2008-02-20 23:10:00,1.8426,1.84285,1.84242,1.84271,40000000.0
2008-02-20 23:15:00,1.84255,1.843,1.84255,1.843,46000000.0
2008-02-20 23:20:00,1.84278,1.84278,1.84149,1.84169,38000000.0
2008-02-20 23:25:00,1.84171,1.84209,1.84137,1.84137,56000000.0
2008-02-20 23:30:00,1.84153,1.84248,1.84153,1.84223,56000000.0
2008-02-20 23:35:00,1.84227,1.84295,1.8421,1.84222,48000000.0
2008-02-20 23:40:00,1.84268,1.84269,1.84104,1.84115,64000000.0
2008-02-20 23:45:00,1.84127,1.84366,1.84127,1.84366,43000000.0
2008-02-20 23:50:00,1.84363,1.84363,1.8429,1.84325,42000000.0
2008-02-20 23:55:00,1.84351,1.84367,1.8432,1.84331,72000000.0
2008-02-21 00:00:00,1.84318,1.84368,1.8426,1.84294,46000000.0
2008-02-21 00:05:00,1.84328,1.84381,1.84265,1.84265,43000000.0
2008-02-21 00:10:00,1.84219,1.84298,1.84219,1.84298,58000000.0
2008-02-21 00:15:00,1.84302,1.84335,1.84287,1.84287,42000000.0
2008-02-21 00:20:00,1.84365,1.84365,1.84279,1.84357,36000000.0
2008-02-21 00:25:00,1.84369,1.84393,1.8421,1.8421,40000000.0
2008-02-21 00:30:00,1.84372,1.84375,1.84316,1.8435,50000000.0
2008-02-21 00:35:00,1.84346,1.84346,1.83987,1.84179,38000000.0
2008-02-21 00:40:00,1.84154,1.84216,1.84123,1.84202,41000000.0
2008-02-21 00:45:00,1.84227,1.84232,1.84147,1.84166,51000000.0
2008-02-21 00:50:00,1.8416,1.84219,1.84143,1.84214,46000000.0
2008-02-21 00:55:00,1.84168,1.842,1.841,1.84156,43000000.0
2008-02-21 01:00:00,1.84163,1.84173,1.84074,1.84074,54000000.0
2008-02-21 01:05:00,1.84128,1.84165,1.84105,1.84125,35000000.0
2008-02-21 01:10:00,1.84152,1.84153,1.84107,1.84143,47000000.0
2008-02-21 01:15:00,1.8415,1.84214,1.8413,1.84214,47000000.0
2008-02-21 01:20:00,1.84224,1.84259,1.84217,1.84255,37000000.0
2008-02-21 01:25:00,1.8426,1.84277,1.84184,1.8419,57000000.0
2008-02-21 01:30:00,1.84196,1.84231,1.84193,1.84229,71000000.0
2008-02-21 01:35:00,1.84215,1.84224,1.84148,1.84219,48000000.0
2008-02-21 01:40:00,1.84213,1.84276,1.84196,1.84252,40000000.0
2008-02-21 01:45:00,1.84242,1.84242,1.84174,1.84174,43000000.0
2008-02-21 01:50:00,1.8418,1.84233,1.84176,1.84233,55000000.0
2008-02-21 01:55:00,1.84227,1.84251,1.84227,1.84236,59000000.0
2008-02-21 02:00:00,1.84242,1.84322,1.8408,1.84308,43000000.0
2008-02-21 02:05:00,1.84298,1.8431,1.84239,1.84268,43000000.0
2008-02-21 02:10:00,1.84273,1.84283,1.84248,1.84267,37000000.0
2008-02-21 02:15:00,1.84205,1.84286,1.84191,1.84243,48000000.0
2008-02-21 02:20:00,1.84245,1.84289,1.84229,1.84243,42000000.0
2008-02-21 02:25:00,1.84232,1.8431,1.84224,1.84302,41000000.0
2008-02-21 02:30:00,1.84241,1.84294,1.84199,1.84266,40000000.0
2008-02-21 02:35:00,1.84261,1.84288,1.84223,1.84223,38000000.0
2008-02-21 02:40:00,1.84225,1.84246,1.84195,1.84195,38000000.0
2008-02-21 02:45:00,1.84257,1.8431,1.84197,1.8431,48000000.0
2008-02-21 02:50:00,1.84309,1.84318,1.84258,1.84266,37000000.0
2008-02-21 02:55:00,1.8425,1.84287,1.84232,1.84283,42000000.0
2008-02-21 03:00:00,1.84298,1.84387,1.84298,1.84385,37000000.0
2008-02-21 03:05:00,1.84392,1.84435,1.84312,1.84406,41000000.0
2008-02-21 03:10:00,1.84401,1.84408,1.84329,1.8434,46000000.0
2008-02-21 03:15:00,1.84411,1.84462,1.84375,1.8445,43000000.0
2008-02-21 03:20:00,1.84451,1.84457,1.84369,1.8443,42000000.0
2008-02-21 03:25:00,1.84325,1.84452,1.84325,1.84392,42000000.0
2008-02-21 03:30:00,1.84418,1.84428,1.84335,1.84424,39000000.0
2008-02-21 03:35:00,1.84415,1.8448,1.84331,1.84469,41000000.0
2008-02-21 03:40:00,1.84477,1.84524,1.8442,1.84504,43000000.0
2008-02-21 03:45:00,1.845,1.84504,1.84363,1.84421,42000000.0
2008-02-21 03:50:00,1.84387,1.84398,1.84317,1.84366,45000000.0
2008-02-21 03:55:00,1.84376,1.84411,1.84347,1.84375,40000000.0
2008-02-21 04:00:00,1.84401,1.84401,1.84293,1.84311,41000000.0
2008-02-21 04:05:00,1.84302,1.84325,1.84097,1.84268,43000000.0
2008-02-21 04:10:00,1.84285,1.84307,1.84234,1.84302,40000000.0
2008-02-21 04:15:00,1.84295,1.84336,1.84241,1.84336,35000000.0
2008-02-21 04:20:00,1.84326,1.84374,1.84311,1.84344,43000000.0
2008-02-21 04:25:00,1.84344,1.84358,1.84266,1.84358,39000000.0
2008-02-21 04:30:00,1.8434,1.84342,1.84211,1.84221,43000000.0
2008-02-21 04:35:00,1.84215,1.84257,1.84191,1.8424,43000000.0
2008-02-21 04:40:00,1.84248,1.84277,1.84178,1.84218,42000000.0
2008-02-21 04:45:00,1.84231,1.84262,1.84139,1.842,43000000.0
2008-02-21 04:50:00,1.84177,1.84255,1.8413,1.84239,43000000.0
2008-02-21 04:55:00,1.84262,1.84262,1.8414,1.8414,39000000.0
2008-02-21 05:00:00,1.84115,1.84151,1.8411,1.8414,35000000.0
2008-02-21 05:05:00,1.84131,1.84144,1.84042,1.84096,40000000.0
2008-02-21 05:10:00,1.84087,1.84087,1.8401,1.84059,41000000.0
2008-02-21 05:15:00,1.84054,1.84054,1.84009,1.84021,35000000.0
2008-02-21 05:20:00,1.84037,1.84093,1.83929,1.84039,38000000.0
2008-02-21 05:25:00,1.84085,1.84089,1.84019,1.84047,38000000.0
2008-02-21 05:30:00,1.84032,1.84055,1.83932,1.83987,43000000.0
2008-02-21 05:35:00,1.83959,1.84027,1.83937,1.83988,39000000.0
2008-02-21 05:40:00,1.83994,1.84013,1.83934,1.84002,37000000.0
2008-02-21 05:45:00,1.84,1.84057,1.83988,1.84022,41000000.0
2008-02-21 05:50:00,1.84029,1.84082,1.83948,1.8408,42000000.0
2008-02-21 05:55:00,1.84082,1.84088,1.84003,1.84004,42000000.0
2008-02-21 06:00:00,1.83989,1.84011,1.83929,1.83938,37000000.0
2008-02-21 06:05:00,1.83917,1.8408,1.83917,1.84041,36000000.0
2008-02-21 06:10:00,1.84011,1.84045,1.84,1.84033,42000000.0
2008-02-21 06:15:00,1.84039,1.84125,1.84023,1.84091,40000000.0
2008-02-21 06:20:00,1.84096,1.84171,1.84068,1.8416,44000000.0
2008-02-21 06:25:00,1.84167,1.84191,1.84101,1.84191,45000000.0
2008-02-21 06:30:00,1.84182,1.8419,1.84136,1.84174,36000000.0
2008-02-21 06:35:00,1.84113,1.84169,1.84113,1.84142,49000000.0
2008-02-21 06:40:00,1.84147,1.84167,1.84043,1.84163,42000000.0
2008-02-21 06:45:00,1.84162,1.84289,1.84133,1.84261,41000000.0
2008-02-21 06:50:00,1.84247,1.84321,1.84242,1.8426,43000000.0
2008-02-21 06:55:00,1.84261,1.8438,1.84226,1.84342,36000000.0
2008-02-21 07:00:00,1.84338,1.8435,1.84238,1.84271,38000000.0
2008-02-21 07:05:00,1.84274,1.843,1.842,1.84214,50000000.0
2008-02-21 07:10:00,1.84198,1.84224,1.84168,1.84205,39000000.0
2008-02-21 07:15:00,1.84192,1.84245,1.8404,1.84242,45000000.0
2008-02-21 07:20:00,1.84255,1.84261,1.84154,1.84207,46000000.0
2008-02-21 07:25:00,1.84215,1.8423,1.84181,1.84216,37000000.0
2008-02-21 07:30:00,1.84137,1.842,1.84106,1.84151,43000000.0
2008-02-21 07:35:00,1.84163,1.84178,1.84123,1.8417,40000000.0
2008-02-21 07:40:00,1.84135,1.84156,1.84073,1.84103,42000000.0
2008-02-21 07:45:00,1.84051,1.84137,1.84024,1.84122,40000000.0
2008-02-21 07:50:00,1.84144,1.84156,1.84002,1.84029,45000000.0
2008-02-21 07:55:00,1.84118,1.84143,1.84017,1.84102,39000000.0
2008-02-21 08:00:00,1.84121,1.84182,1.84113,1.84161,41000000.0
2008-02-21 08:05:00,1.8417,1.84171,1.84086,1.84113,36000000.0
2008-02-21 08:10:00,1.84106,1.84149,1.84086,1.84089,40000000.0
2008-02-21 08:15:00,1.84105,1.84136,1.84032,1.84108,42000000.0
2008-02-21 08:20:00,1.84111,1.84171,1.84102,1.84171,38000000.0
2008-02-21 08:25:00,1.8415,1.84166,1.84071,1.84122,42000000.0
2008-02-21 08:30:00,1.84139,1.84161,1.84098,1.84123,41000000.0
2008-02-21 08:35:00,1.84125,1.84129,1.84075,1.84117,47000000.0
2008-02-21 08:40:00,1.84117,1.8413,1.84041,1.84041,47000000.0
2008-02-21 08:45:00,1.84076,1.84162,1.83928,1.8407,44000000.0
2008-02-21 08:50:00,1.84062,1.8414,1.8404,1.84138,40000000.0
2008-02-21 08:55:00,1.84155,1.84197,1.84096,1.84138,37000000.0
2008-02-21 09:00:00,1.84206,1.84394,1.84206,1.84383,41000000.0
2008-02-21 09:05:00,1.84366,1.8446,1.84342,1.84365,44000000.0
2008-02-21 09:10:00,1.84275,1.84329,1.8424,1.8424,44000000.0
2008-02-21 09:15:00,1.84224,1.84384,1.84216,1.84384,41000000.0
2008-02-21 09:20:00,1.84394,1.84492,1.84391,1.84492,38000000.0
2008-02-21 09:25:00,1.84453,1.84523,1.84439,1.84519,46000000.0
2008-02-21 09:30:00,1.845,1.845,1.84441,1.84457,36000000.0
2008-02-21 09:35:00,1.84489,1.8458,1.84382,1.84554,47000000.0
2008-02-21 09:40:00,1.84535,1.84535,1.84456,1.84465,46000000.0
2008-02-21 09:45:00,1.84419,1.84507,1.8433,1.84502,45000000.0
2008-02-21 09:50:00,1.84483,1.84483,1.84365,1.8444,44000000.0
2008-02-21 09:55:00,1.8444,1.84506,1.84374,1.84374,44000000.0
2008-02-21 10:00:00,1.84426,1.84479,1.84426,1.84459,44000000.0
2008-02-21 10:05:00,1.8447,1.84507,1.8447,1.8447,39000000.0
2008-02-21 10:10:00,1.84465,1.84615,1.84462,1.84615,37000000.0
2008-02-21 10:15:00,1.84606,1.84723,1.84603,1.84663,45000000.0
2008-02-21 10:20:00,1.84673,1.8468,1.8457,1.84586,36000000.0
2008-02-21 10:25:00,1.84581,1.84584,1.84522,1.84539,45000000.0
2008-02-21 10:30:00,1.84522,1.84562,1.84516,1.84552,38000000.0
2008-02-21 10:35:00,1.84553,1.84554,1.84485,1.8455,41000000.0
2008-02-21 10:40:00,1.84522,1.84545,1.84503,1.84529,40000000.0
2008-02-21 10:45:00,1.84507,1.8452,1.84419,1.84519,40000000.0
2008-02-21 10:50:00,1.84522,1.84577,1.84508,1.84559,44000000.0
2008-02-21 10:55:00,1.84546,1.84565,1.84293,1.84438,40000000.0
2008-02-21 11:00:00,1.84433,1.84523,1.84315,1.84514,44000000.0
2008-02-21 11:05:00,1.84568,1.84597,1.84476,1.84507,39000000.0
2008-02-21 11:10:00,1.84504,1.84548,1.84446,1.84488,47000000.0
2008-02-21 11:15:00,1.84517,1.84528,1.84373,1.84474,42000000.0
2008-02-21 11:20:00,1.84483,1.84487,1.84306,1.84306,38000000.0
2008-02-21 11:25:00,1.84337,1.84422,1.84218,1.84218,42000000.0
2008-02-21 11:30:00,1.84193,1.84388,1.8419,1.84341,43000000.0
2008-02-21 11:35:00,1.84374,1.84543,1.84374,1.84463,44000000.0
2008-02-21 11:40:00,1.84435,1.84499,1.84375,1.84398,47000000.0
2008-02-21 11:45:00,1.84386,1.84507,1.84386,1.84507,44000000.0
2008-02-21 11:50:00,1.84515,1.84659,1.84495,1.84501,44000000.0
2008-02-21 11:55:00,1.84494,1.84508,1.84343,1.84352,43000000.0
2008-02-21 12:00:00,1.8436,1.84367,1.84272,1.84334,43000000.0
2008-02-21 12:05:00,1.84319,1.84476,1.84284,1.84339,42000000.0
2008-02-21 12:10:00,1.84351,1.84371,1.84235,1.84299,40000000.0
2008-02-21 12:15:00,1.84317,1.84348,1.84291,1.84332,44000000.0
2008-02-21 12:20:00,1.84325,1.84445,1.84192,1.84444,39000000.0
2008-02-21 12:25:00,1.8444,1.84473,1.84414,1.84452,45000000.0
2008-02-21 12:30:00,1.84442,1.84442,1.8432,1.84352,39000000.0
2008-02-21 12:35:00,1.84367,1.84415,1.84364,1.84393,42000000.0
2008-02-21 12:40:00,1.84355,1.84468,1.84355,1.84464,41000000.0
2008-02-21 12:45:00,1.84506,1.84514,1.84408,1.84408,47000000.0
2008-02-21 12:50:00,1.8442,1.84435,1.84373,1.84395,41000000.0
2008-02-21 12:55:00,1.844,1.84406,1.84347,1.84403,37000000.0
2008-02-21 13:00:00,1.84407,1.84506,1.84374,1.84374,38000000.0
2008-02-21 13:05:00,1.84359,1.84404,1.84326,1.84349,39000000.0
2008-02-21 13:10:00,1.84343,1.84501,1.84343,1.84394,41000000.0
2008-02-21 13:15:00,1.84392,1.84399,1.84288,1.84291,43000000.0
2008-02-21 13:20:00,1.84268,1.84273,1.84198,1.84251,41000000.0
2008-02-21 13:25:00,1.84239,1.84271,1.84122,1.84169,67000000.0
2008-02-21 13:30:00,1.84188,1.84275,1.84188,1.84202,75000000.0
2008-02-21 13:35:00,1.84221,1.84298,1.84213,1.84224,84000000.0
2008-02-21 13:40:00,1.84224,1.84226,1.84148,1.84172,86000000.0
2008-02-21 13:45:00,1.84163,1.84222,1.84157,1.84215,104000000.0
2008-02-21 13:50:00,1.84219,1.84271,1.8421,1.8427,128000000.0
2008-02-21 13:55:00,1.84299,1.8436,1.84242,1.84265,124000000.0
2008-02-21 14:00:00,1.84258,1.84355,1.84162,1.8422,144000000.0
2008-02-21 14:05:00,1.84216,1.84247,1.84211,1.84247,144000000.0
2008-02-21 14:10:00,1.84242,1.84252,1.84175,1.84196,101000000.0
2008-02-21 14:15:00,1.8418,1.8423,1.84094,1.84134,145000000.0
2008-02-21 14:20:00,1.84121,1.84246,1.84121,1.8422,143000000.0
2008-02-21 14:25:00,1.84209,1.84219,1.84108,1.84151,118000000.0
2008-02-21 14:30:00,1.84159,1.8418,1.8399,1.8406,128000000.0
2008-02-21 14:35:00,1.84052,1.84059,1.83843,1.83864,165000000.0
2008-02-21 14:40:00,1.83842,1.83978,1.83831,1.83978,141000000.0
2008-02-21 14:45:00,1.83996,1.84078,1.83982,1.83985,104000000.0
2008-02-21 14:50:00,1.83942,1.83962,1.8382,1.83874,126000000.0
2008-02-21 14:55:00,1.83944,1.83944,1.83888,1.83907,91000000.0
2008-02-21 15:00:00,1.83913,1.84112,1.83906,1.84112,131000000.0
2008-02-21 15:05:00,1.84131,1.84141,1.84022,1.84082,129000000.0
2008-02-21 15:10:00,1.84059,1.84177,1.84052,1.84072,160000000.0
2008-02-21 15:15:00,1.84115,1.84158,1.84051,1.8409,82000000.0
2008-02-21 15:20:00,1.84078,1.84118,1.84046,1.84095,110000000.0
2008-02-21 15:25:00,1.84108,1.84164,1.83807,1.83853,188000000.0
2008-02-21 15:30:00,1.83829,1.84094,1.83752,1.84001,208000000.0
2008-02-21 15:35:00,1.84005,1.84031,1.83977,1.84002,178000000.0
2008-02-21 15:40:00,1.83976,1.83996,1.83959,1.83984,180000000.0
2008-02-21 15:45:00,1.83995,1.84044,1.83993,1.84017,149000000.0
2008-02-21 15:50:00,1.84013,1.84013,1.83964,1.83967,112000000.0
2008-02-21 15:55:00,1.83966,1.83991,1.83945,1.8396,150000000.0
2008-02-21 16:00:00,1.83943,1.83966,1.83902,1.8394,200000000.0
2008-02-21 16:05:00,1.83902,1.83961,1.83885,1.83931,188000000.0
2008-02-21 16:10:00,1.83932,1.83944,1.83868,1.83876,169000000.0
2008-02-21 16:15:00,1.83874,1.84134,1.83873,1.84134,185000000.0
2008-02-21 16:20:00,1.84133,1.8419,1.84032,1.8405,231000000.0
2008-02-21 16:25:00,1.84039,1.84068,1.84002,1.84008,173000000.0
2008-02-21 16:30:00,1.84009,1.84016,1.83926,1.83934,183000000.0
2008-02-21 16:35:00,1.83955,1.84087,1.83955,1.84069,229000000.0
2008-02-21 16:40:00,1.84066,1.84121,1.83983,1.84002,218000000.0
2008-02-21 16:45:00,1.83988,1.84009,1.83869,1.83886,236000000.0
2008-02-21 16:50:00,1.83884,1.83958,1.83806,1.83923,142000000.0
2008-02-21 16:55:00,1.83906,1.83912,1.83771,1.838,178000000.0
2008-02-21 17:00:00,1.83846,1.84162,1.83846,1.84097,176000000.0
2008-02-21 17:05:00,1.84108,1.84124,1.83941,1.83974,206000000.0
2008-02-21 17:10:00,1.83998,1.84075,1.83914,1.84025,165000000.0
2008-02-21 17:15:00,1.84027,1.84046,1.83895,1.83906,139000000.0
2008-02-21 17:20:00,1.83895,1.83988,1.83851,1.83972,140000000.0
2008-02-21 17:25:00,1.84022,1.84052,1.83949,1.83949,157000000.0
2008-02-21 17:30:00,1.83979,1.84094,1.83959,1.84057,301000000.0
2008-02-21 17:35:00,1.84055,1.84266,1.84055,1.84266,233000000.0
2008-02-21 17:40:00,1.84266,1.84659,1.84266,1.84618,225000000.0
2008-02-21 17:45:00,1.84634,1.84773,1.84634,1.84639,303000000.0
2008-02-21 17:50:00,1.84653,1.84753,1.84598,1.84746,232000000.0
2008-02-21 17:55:00,1.8475,1.85081,1.8475,1.85006,196000000.0
2008-02-21 18:00:00,1.85042,1.85043,1.8489,1.84919,190000000.0
2008-02-21 18:05:00,1.84912,1.85013,1.84905,1.84922,196000000.0
2008-02-21 18:10:00,1.84905,1.84905,1.84718,1.84723,136000000.0
2008-02-21 18:15:00,1.84712,1.84728,1.84669,1.84681,226000000.0
2008-02-21 18:20:00,1.84695,1.848,1.84677,1.8469,228000000.0
2008-02-21 18:25:00,1.84718,1.84814,1.84691,1.84705,151000000.0
2008-02-21 18:30:00,1.84736,1.84765,1.84699,1.84765,194000000.0
2008-02-21 18:35:00,1.84763,1.84944,1.84759,1.84858,273000000.0
2008-02-21 18:40:00,1.84863,1.84931,1.84833,1.84897,232000000.0
2008-02-21 18:45:00,1.84907,1.85048,1.84862,1.84869,216000000.0
2008-02-21 18:50:00,1.84887,1.84943,1.84817,1.84886,129000000.0
2008-02-21 18:55:00,1.84879,1.84926,1.84829,1.84926,98000000.0
2008-02-21 19:00:00,1.84909,1.84955,1.84905,1.84955,129000000.0
2008-02-21 19:05:00,1.84956,1.84959,1.84806,1.84821,232000000.0
2008-02-21 19:10:00,1.84799,1.84836,1.84755,1.84828,148000000.0
2008-02-21 19:15:00,1.84836,1.84971,1.84836,1.84971,123000000.0
2008-02-21 19:20:00,1.84982,1.85065,1.84932,1.85053,120000000.0
2008-02-21 19:25:00,1.85084,1.85155,1.85006,1.85029,216000000.0
2008-02-21 19:30:00,1.85067,1.85181,1.85037,1.85181,154000000.0
2008-02-21 19:35:00,1.85161,1.8521,1.85067,1.85189,89000000.0
2008-02-21 19:40:00,1.85167,1.85179,1.84894,1.84951,94000000.0
2008-02-21 19:45:00,1.84966,1.85022,1.84959,1.84996,118000000.0
2008-02-21 19:50:00,1.85005,1.85147,1.84994,1.85087,93000000.0
2008-02-21 19:55:00,1.85044,1.85044,1.84949,1.85017,106000000.0
2008-02-21 20:00:00,1.84999,1.85161,1.84976,1.85161,101000000.0
2008-02-21 20:05:00,1.85177,1.85254,1.8515,1.85199,97000000.0
2008-02-21 20:10:00,1.85195,1.85305,1.85133,1.85305,61000000.0
2008-02-21 20:15:00,1.85354,1.8538,1.85166,1.85176,82000000.0
2008-02-21 20:20:00,1.85133,1.85281,1.8511,1.85195,56000000.0
2008-02-21 20:25:00,1.85221,1.85244,1.85128,1.85147,76000000.0
2008-02-21 20:30:00,1.85147,1.85265,1.8513,1.85265,106000000.0
2008-02-21 20:35:00,1.85241,1.85396,1.85241,1.85372,60000000.0
2008-02-21 20:40:00,1.85369,1.85427,1.8515,1.85277,44000000.0
2008-02-21 20:45:00,1.85311,1.85322,1.8525,1.85277,61000000.0
2008-02-21 20:50:00,1.85271,1.85271,1.85161,1.85173,58000000.0
2008-02-21 20:55:00,1.85161,1.85208,1.85144,1.8519,56000000.0
2008-02-21 21:00:00,1.85177,1.85184,1.85055,1.85055,55000000.0
2008-02-21 21:05:00,1.85065,1.85081,1.85047,1.85055,46000000.0
2008-02-21 21:10:00,1.85081,1.8521,1.84951,1.8521,39000000.0
2008-02-21 21:15:00,1.85253,1.85357,1.85253,1.85275,42000000.0
2008-02-21 21:20:00,1.85278,1.85279,1.85179,1.85227,45000000.0
2008-02-21 21:25:00,1.85225,1.85225,1.85048,1.85193,88000000.0
2008-02-21 21:30:00,1.85247,1.85303,1.85187,1.85187,41000000.0
2008-02-21 21:35:00,1.85157,1.85191,1.85106,1.85119,77000000.0
2008-02-21 21:40:00,1.85117,1.85228,1.85104,1.85211,61000000.0
2008-02-21 21:45:00,1.85199,1.85227,1.8516,1.85179,47000000.0
2008-02-21 21:50:00,1.85169,1.85208,1.85151,1.85175,45000000.0
2008-02-21 21:55:00,1.85165,1.85198,1.85148,1.85165,72000000.0
2008-02-21 22:00:00,1.85167,1.85167,1.85107,1.85107,86000000.0
2008-02-21 22:05:00,1.85122,1.85184,1.85074,1.85158,82000000.0
2008-02-21 22:10:00,1.85173,1.8521,1.85056,1.85056,57000000.0
2008-02-21 22:15:00,1.85034,1.85195,1.85023,1.8517,51000000.0
2008-02-21 22:20:00,1.85184,1.85225,1.8515,1.85162,54000000.0
2008-02-21 22:25:00,1.85174,1.85195,1.85157,1.85176,37000000.0
2008-02-21 22:30:00,1.85183,1.85285,1.85183,1.85212,125000000.0
2008-02-21 22:35:00,1.85199,1.8521,1.851,1.851,88000000.0
2008-02-21 22:40:00,1.85123,1.85176,1.85109,1.85144,53000000.0
2008-02-21 22:45:00,1.85154,1.85245,1.85154,1.85206,60000000.0
2008-02-21 22:50:00,1.85197,1.85239,1.85197,1.85197,51000000.0
2008-02-21 22:55:00,1.85183,1.85252,1.85169,1.85231,40000000.0
2008-02-21 23:00:00,1.85247,1.85248,1.85098,1.85209,46000000.0
2008-02-21 23:05:00,1.85177,1.85241,1.85139,1.85195,49000000.0
2008-02-21 23:10:00,1.85205,1.85207,1.85107,1.85123,40000000.0
2008-02-21 23:15:00,1.85112,1.85129,1.85038,1.85122,46000000.0
2008-02-21 23:20:00,1.85107,1.85128,1.85022,1.85036,38000000.0
2008-02-21 23:25:00,1.85029,1.85084,1.84958,1.84958,56000000.0
2008-02-21 23:30:00,1.84949,1.85025,1.84949,1.85014,56000000.0
2008-02-21 23:35:00,1.84962,1.85024,1.84916,1.84919,48000000.0
2008-02-21 23:40:00,1.84992,1.85029,1.84903,1.85029,64000000.0
2008-02-21 23:45:00,1.85034,1.85034,1.85005,1.8503,43000000.0
2008-02-21 23:50:00,1.85014,1.85041,1.84969,1.84991,42000000.0
2008-02-21 23:55:00,1.84991,1.85013,1.84931,1.8499,72000000.0
2008-02-22 00:00:00,1.84981,1.85211,1.84947,1.85193,46000000.0
2008-02-22 00:05:00,1.85208,1.85344,1.85198,1.85344,43000000.0
2008-02-22 00:10:00,1.85311,1.85336,1.85223,1.85223,58000000.0
2008-02-22 00:15:00,1.85163,1.85258,1.85088,1.8514,42000000.0
2008-02-22 00:20:00,1.85154,1.85171,1.85093,1.85135,37000000.0
2008-02-22 00:25:00,1.85137,1.85139,1.84937,1.84984,46000000.0
2008-02-22 00:30:00,1.85004,1.85017,1.84863,1.8488,50000000.0
2008-02-22 00:35:00,1.84883,1.85017,1.84754,1.84939,38000000.0
2008-02-22 00:40:00,1.84939,1.85006,1.84921,1.84965,41000000.0
2008-02-22 00:45:00,1.84974,1.85028,1.84906,1.84952,51000000.0
2008-02-22 00:50:00,1.84924,1.84924,1.84804,1.8485,46000000.0
2008-02-22 00:55:00,1.84802,1.84859,1.84776,1.84812,43000000.0
2008-02-22 01:00:00,1.84818,1.84943,1.84818,1.84857,54000000.0
2008-02-22 01:05:00,1.84835,1.84843,1.84745,1.84808,43000000.0
2008-02-22 01:10:00,1.84787,1.84817,1.84728,1.84728,47000000.0
2008-02-22 01:15:00,1.84801,1.84812,1.84744,1.84786,48000000.0
2008-02-22 01:20:00,1.84762,1.84773,1.84696,1.84696,37000000.0
2008-02-22 01:25:00,1.84767,1.8486,1.84767,1.8486,57000000.0
2008-02-22 01:30:00,1.84879,1.84994,1.84879,1.84994,71000000.0
2008-02-22 01:35:00,1.84989,1.84989,1.84837,1.8484,48000000.0
2008-02-22 01:40:00,1.84802,1.84846,1.84786,1.84838,40000000.0
2008-02-22 01:45:00,1.84843,1.84854,1.84803,1.84845,43000000.0
2008-02-22 01:50:00,1.84848,1.84927,1.84842,1.84925,55000000.0
2008-02-22 01:55:00,1.84923,1.85026,1.8486,1.8488,55000000.0
2008-02-22 02:00:00,1.84912,1.84956,1.84709,1.84956,39000000.0
2008-02-22 02:05:00,1.84947,1.84957,1.84807,1.84844,43000000.0
2008-02-22 02:10:00,1.84904,1.84914,1.84735,1.8476,37000000.0
2008-02-22 02:15:00,1.84764,1.84807,1.84611,1.8464,48000000.0
2008-02-22 02:20:00,1.84726,1.84762,1.84698,1.84698,42000000.0
2008-02-22 02:25:00,1.84756,1.84824,1.84748,1.84768,41000000.0
2008-02-22 02:30:00,1.84731,1.84769,1.84646,1.84761,40000000.0
2008-02-22 02:35:00,1.84758,1.84798,1.84676,1.84793,38000000.0
2008-02-22 02:40:00,1.84798,1.8485,1.8478,1.84848,38000000.0
2008-02-22 02:45:00,1.84827,1.84844,1.8481,1.84819,48000000.0
2008-02-22 02:50:00,1.84806,1.84874,1.84806,1.84819,37000000.0
2008-02-22 02:55:00,1.84822,1.84877,1.84796,1.84876,42000000.0
2008-02-22 03:00:00,1.84877,1.8488,1.84697,1.84737,37000000.0
2008-02-22 03:05:00,1.8473,1.84742,1.84612,1.84612,41000000.0
2008-02-22 03:10:00,1.84609,1.84651,1.84582,1.84594,46000000.0
2008-02-22 03:15:00,1.84628,1.84745,1.84591,1.84647,43000000.0
2008-02-22 03:20:00,1.84697,1.84732,1.84633,1.84721,42000000.0
2008-02-22 03:25:00,1.84715,1.84845,1.84638,1.84845,42000000.0
2008-02-22 03:30:00,1.8487,1.84873,1.84783,1.84838,39000000.0
2008-02-22 03:35:00,1.84831,1.84865,1.84759,1.84759,41000000.0
2008-02-22 03:40:00,1.84786,1.84844,1.84768,1.84844,43000000.0
2008-02-22 03:45:00,1.84848,1.84848,1.84778,1.848,42000000.0
2008-02-22 03:50:00,1.84789,1.84817,1.84713,1.84787,45000000.0
2008-02-22 03:55:00,1.8478,1.8478,1.84661,1.84661,40000000.0
2008-02-22 04:00:00,1.84689,1.84757,1.84673,1.84744,41000000.0
2008-02-22 04:05:00,1.84794,1.84817,1.84616,1.84817,43000000.0
2008-02-22 04:10:00,1.8479,1.84895,1.84733,1.84881,40000000.0
2008-02-22 04:15:00,1.84875,1.84892,1.84828,1.84845,35000000.0
2008-02-22 04:20:00,1.8478,1.84842,1.84753,1.84811,43000000.0
2008-02-22 04:25:00,1.84818,1.84824,1.84737,1.84749,41000000.0
2008-02-22 04:30:00,1.84748,1.84802,1.84744,1.84795,43000000.0
2008-02-22 04:35:00,1.84814,1.8485,1.84814,1.84824,38000000.0
2008-02-22 04:40:00,1.84819,1.84839,1.84769,1.84827,42000000.0
2008-02-22 04:45:00,1.8484,1.8484,1.84742,1.84767,43000000.0
2008-02-22 04:50:00,1.84827,1.84847,1.84769,1.84838,43000000.0
2008-02-22 04:55:00,1.84853,1.84853,1.84721,1.84776,39000000.0
2008-02-22 05:00:00,1.84811,1.84816,1.84761,1.84783,35000000.0
2008-02-22 05:05:00,1.84771,1.84822,1.8475,1.84776,40000000.0
2008-02-22 05:10:00,1.84783,1.84807,1.84734,1.84738,41000000.0
2008-02-22 05:15:00,1.84737,1.84764,1.84695,1.84705,35000000.0
2008-02-22 05:20:00,1.84721,1.84729,1.84684,1.84703,38000000.0
2008-02-22 05:25:00,1.84709,1.84709,1.84619,1.84645,38000000.0
2008-02-22 05:30:00,1.84654,1.84658,1.84619,1.84636,43000000.0
2008-02-22 05:35:00,1.84633,1.84646,1.84584,1.84584,39000000.0
2008-02-22 05:40:00,1.84588,1.84671,1.84583,1.8459,37000000.0
2008-02-22 05:45:00,1.84624,1.84644,1.84546,1.84546,41000000.0
2008-02-22 05:50:00,1.84556,1.84614,1.84542,1.84609,42000000.0
2008-02-22 05:55:00,1.84604,1.84656,1.84576,1.84603,42000000.0
2008-02-22 06:00:00,1.84624,1.84642,1.84592,1.84599,37000000.0
2008-02-22 06:05:00,1.84535,1.84589,1.84515,1.84575,36000000.0
2008-02-22 06:10:00,1.8459,1.8459,1.8451,1.84579,42000000.0
2008-02-22 06:15:00,1.8458,1.8458,1.84459,1.84526,40000000.0
2008-02-22 06:20:00,1.84538,1.84567,1.84482,1.84556,44000000.0
2008-02-22 06:25:00,1.84557,1.84557,1.84469,1.84505,45000000.0
2008-02-22 06:30:00,1.84518,1.84613,1.84493,1.84573,36000000.0
2008-02-22 06:35:00,1.84579,1.84585,1.84491,1.84524,49000000.0
2008-02-22 06:40:00,1.84539,1.84588,1.84493,1.84563,42000000.0
2008-02-22 06:45:00,1.84543,1.84588,1.8444,1.84449,41000000.0
2008-02-22 06:50:00,1.84453,1.84517,1.84391,1.84479,43000000.0
2008-02-22 06:55:00,1.84485,1.84509,1.84424,1.84509,36000000.0
2008-02-22 07:00:00,1.84479,1.84516,1.84443,1.84512,38000000.0
2008-02-22 07:05:00,1.84537,1.84575,1.84499,1.84575,50000000.0
2008-02-22 07:10:00,1.84587,1.84593,1.8455,1.84565,39000000.0
2008-02-22 07:15:00,1.84565,1.84572,1.84414,1.84471,45000000.0
2008-02-22 07:20:00,1.84475,1.84495,1.84377,1.84377,46000000.0
2008-02-22 07:25:00,1.84355,1.8444,1.84344,1.84419,37000000.0
2008-02-22 07:30:00,1.84402,1.84499,1.84398,1.84486,43000000.0
2008-02-22 07:35:00,1.84505,1.84527,1.84473,1.84489,40000000.0
2008-02-22 07:40:00,1.8448,1.84597,1.84456,1.84459,42000000.0
2008-02-22 07:45:00,1.84453,1.84454,1.84262,1.84323,40000000.0
2008-02-22 07:50:00,1.84334,1.84438,1.84332,1.84402,45000000.0
2008-02-22 07:55:00,1.84424,1.84428,1.84161,1.84356,39000000.0
2008-02-22 08:00:00,1.8439,1.84406,1.84211,1.84266,41000000.0
2008-02-22 08:05:00,1.84264,1.84325,1.84199,1.84238,36000000.0
2008-02-22 08:10:00,1.84258,1.84285,1.84226,1.84268,40000000.0
2008-02-22 08:15:00,1.84269,1.84313,1.84231,1.84253,42000000.0
2008-02-22 08:20:00,1.84159,1.84216,1.83935,1.84216,38000000.0
2008-02-22 08:25:00,1.84201,1.84219,1.84107,1.84177,42000000.0
2008-02-22 08:30:00,1.84181,1.84217,1.84037,1.84037,41000000.0
2008-02-22 08:35:00,1.84012,1.84243,1.84012,1.84165,47000000.0
2008-02-22 08:40:00,1.84168,1.84354,1.84168,1.84344,47000000.0
2008-02-22 08:45:00,1.84246,1.84383,1.84071,1.8438,44000000.0
2008-02-22 08:50:00,1.84431,1.84441,1.84238,1.84247,40000000.0
2008-02-22 08:55:00,1.84265,1.84386,1.84232,1.84377,37000000.0
2008-02-22 09:00:00,1.84366,1.84376,1.84332,1.84351,41000000.0
2008-02-22 09:05:00,1.84347,1.8438,1.84322,1.8438,44000000.0
2008-02-22 09:10:00,1.84409,1.84476,1.84403,1.84454,44000000.0
2008-02-22 09:15:00,1.84442,1.8451,1.84442,1.84471,41000000.0
2008-02-22 09:20:00,1.84448,1.84448,1.84395,1.84427,38000000.0
2008-02-22 09:25:00,1.8444,1.84462,1.84399,1.84415,46000000.0
2008-02-22 09:30:00,1.84415,1.84464,1.84338,1.84355,36000000.0
2008-02-22 09:35:00,1.84347,1.84396,1.84159,1.84396,47000000.0
2008-02-22 09:40:00,1.84413,1.84415,1.84368,1.84374,46000000.0
2008-02-22 09:45:00,1.84394,1.84429,1.84375,1.84393,45000000.0
2008-02-22 09:50:00,1.8441,1.8441,1.84291,1.84327,44000000.0
2008-02-22 09:55:00,1.8434,1.84346,1.84318,1.8433,44000000.0
2008-02-22 10:00:00,1.84352,1.84416,1.8428,1.84407,44000000.0
2008-02-22 10:05:00,1.84408,1.84428,1.84362,1.84379,39000000.0
2008-02-22 10:10:00,1.84357,1.84381,1.8428,1.8437,37000000.0
2008-02-22 10:15:00,1.84376,1.84376,1.84299,1.84323,45000000.0
2008-02-22 10:20:00,1.84316,1.84317,1.84277,1.84294,36000000.0
2008-02-22 10:25:00,1.84264,1.84392,1.84257,1.84392,45000000.0
2008-02-22 10:30:00,1.84361,1.84382,1.84277,1.84284,38000000.0
2008-02-22 10:35:00,1.84306,1.84344,1.84274,1.84297,41000000.0
2008-02-22 10:40:00,1.84288,1.84295,1.84214,1.84231,40000000.0
2008-02-22 10:45:00,1.84232,1.84353,1.84223,1.84331,40000000.0
2008-02-22 10:50:00,1.84335,1.84352,1.84312,1.84352,44000000.0
2008-02-22 10:55:00,1.84341,1.84358,1.84114,1.84319,40000000.0
2008-02-22 11:00:00,1.84334,1.84416,1.8424,1.84359,44000000.0
2008-02-22 11:05:00,1.84379,1.84531,1.84379,1.84469,39000000.0
2008-02-22 11:10:00,1.84473,1.84532,1.8444,1.84448,47000000.0
2008-02-22 11:15:00,1.84471,1.84471,1.84133,1.84187,42000000.0
2008-02-22 11:20:00,1.84201,1.84296,1.84127,1.84127,38000000.0
2008-02-22 11:25:00,1.84106,1.84188,1.84086,1.84156,42000000.0
2008-02-22 11:30:00,1.84151,1.84187,1.84101,1.84149,43000000.0
2008-02-22 11:35:00,1.84127,1.84127,1.83903,1.83958,44000000.0
2008-02-22 11:40:00,1.83981,1.8408,1.83963,1.8408,47000000.0
2008-02-22 11:45:00,1.84062,1.8408,1.83981,1.84029,44000000.0
2008-02-22 11:50:00,1.84059,1.84097,1.83807,1.83865,44000000.0
2008-02-22 11:55:00,1.83894,1.83954,1.83704,1.83716,43000000.0
2008-02-22 12:00:00,1.83746,1.83797,1.83671,1.8374,43000000.0
2008-02-22 12:05:00,1.83749,1.838,1.83708,1.838,42000000.0
2008-02-22 12:10:00,1.83793,1.83818,1.83734,1.83778,40000000.0
2008-02-22 12:15:00,1.83746,1.838,1.83724,1.83771,44000000.0
2008-02-22 12:20:00,1.83782,1.83789,1.83581,1.83788,39000000.0
2008-02-22 12:25:00,1.83798,1.83799,1.83625,1.83792,45000000.0
2008-02-22 12:30:00,1.83796,1.83811,1.83748,1.83767,39000000.0
2008-02-22 12:35:00,1.83777,1.83802,1.83754,1.83757,42000000.0
2008-02-22 12:40:00,1.83695,1.83787,1.8356,1.83778,41000000.0
2008-02-22 12:45:00,1.83752,1.83835,1.83725,1.83796,47000000.0
2008-02-22 12:50:00,1.83811,1.83928,1.83784,1.83801,41000000.0
2008-02-22 12:55:00,1.83805,1.83811,1.8369,1.83767,37000000.0
2008-02-22 13:00:00,1.83785,1.83786,1.83716,1.83758,38000000.0
2008-02-22 13:05:00,1.83773,1.83829,1.83752,1.83778,39000000.0
2008-02-22 13:10:00,1.83792,1.83892,1.83792,1.83849,41000000.0
2008-02-22 13:15:00,1.83858,1.83859,1.83803,1.83806,43000000.0
2008-02-22 13:20:00,1.83799,1.83799,1.83665,1.83676,41000000.0
2008-02-22 13:25:00,1.83665,1.83679,1.83628,1.8365,67000000.0
2008-02-22 13:30:00,1.83653,1.83785,1.83653,1.83779,75000000.0
2008-02-22 13:35:00,1.8379,1.8379,1.83686,1.83703,84000000.0
2008-02-22 13:40:00,1.83706,1.83772,1.83686,1.83763,86000000.0
2008-02-22 13:45:00,1.83748,1.83759,1.83694,1.83756,104000000.0
2008-02-22 13:50:00,1.83766,1.8381,1.83742,1.83774,128000000.0
2008-02-22 13:55:00,1.83759,1.83759,1.83683,1.83741,124000000.0
2008-02-22 14:00:00,1.83717,1.83742,1.83677,1.83726,144000000.0
2008-02-22 14:05:00,1.83646,1.8372,1.8363,1.83635,144000000.0
2008-02-22 14:10:00,1.83632,1.83723,1.83603,1.83603,101000000.0
2008-02-22 14:15:00,1.83583,1.83792,1.83571,1.83781,145000000.0
2008-02-22 14:20:00,1.83782,1.83824,1.8377,1.83774,143000000.0
2008-02-22 14:25:00,1.83615,1.83832,1.83615,1.83779,118000000.0
2008-02-22 14:30:00,1.83765,1.83788,1.8373,1.83779,128000000.0
2008-02-22 14:35:00,1.83779,1.83841,1.83769,1.83828,165000000.0
2008-02-22 14:40:00,1.83832,1.83845,1.83798,1.83802,141000000.0
2008-02-22 14:45:00,1.83796,1.83863,1.83793,1.83833,104000000.0
2008-02-22 14:50:00,1.83839,1.83898,1.83747,1.83894,126000000.0
2008-02-22 14:55:00,1.83898,1.83917,1.83879,1.83909,91000000.0
2008-02-22 15:00:00,1.83906,1.83986,1.8389,1.83956,131000000.0
2008-02-22 15:05:00,1.83977,1.84171,1.83956,1.84171,129000000.0
2008-02-22 15:10:00,1.84105,1.84105,1.83955,1.84087,160000000.0
2008-02-22 15:15:00,1.84054,1.84054,1.8391,1.84015,82000000.0
2008-02-22 15:20:00,1.84019,1.84035,1.83829,1.83829,110000000.0
2008-02-22 15:25:00,1.83781,1.83981,1.83756,1.83765,188000000.0
2008-02-22 15:30:00,1.83801,1.84093,1.83801,1.83924,208000000.0
2008-02-22 15:35:00,1.8393,1.84132,1.83901,1.84101,178000000.0
2008-02-22 15:40:00,1.84096,1.84128,1.8399,1.84128,180000000.0
2008-02-22 15:45:00,1.84139,1.84174,1.8409,1.84154,149000000.0
2008-02-22 15:50:00,1.84151,1.84224,1.84113,1.84219,112000000.0
2008-02-22 15:55:00,1.84213,1.84213,1.84059,1.84059,150000000.0
2008-02-22 16:00:00,1.84063,1.84151,1.84055,1.84103,200000000.0
2008-02-22 16:05:00,1.8409,1.84254,1.84068,1.84254,188000000.0
2008-02-22 16:10:00,1.843,1.84333,1.84055,1.84068,169000000.0
2008-02-22 16:15:00,1.84102,1.84157,1.84018,1.84142,185000000.0
2008-02-22 16:20:00,1.8413,1.84142,1.84007,1.84008,231000000.0
2008-02-22 16:25:00,1.84007,1.84046,1.84006,1.84028,173000000.0
2008-02-22 16:30:00,1.84028,1.84065,1.84004,1.84055,183000000.0
2008-02-22 16:35:00,1.84089,1.84101,1.84025,1.8404,229000000.0
2008-02-22 16:40:00,1.84027,1.84114,1.84002,1.8408,218000000.0
2008-02-22 16:45:00,1.8409,1.8412,1.84053,1.8412,236000000.0
2008-02-22 16:50:00,1.84169,1.84206,1.84155,1.84197,142000000.0
2008-02-22 16:55:00,1.842,1.84266,1.842,1.84266,178000000.0
2008-02-22 17:00:00,1.84255,1.84257,1.84141,1.84198,176000000.0
2008-02-22 17:05:00,1.84215,1.84297,1.84203,1.84273,206000000.0
2008-02-22 17:10:00,1.84285,1.84329,1.84175,1.84265,165000000.0
2008-02-22 17:15:00,1.84284,1.84327,1.84274,1.84303,139000000.0
2008-02-22 17:20:00,1.84287,1.84311,1.84229,1.84238,140000000.0
2008-02-22 17:25:00,1.84246,1.84252,1.8415,1.84173,157000000.0
2008-02-22 17:30:00,1.84199,1.84232,1.84093,1.84153,301000000.0
2008-02-22 17:35:00,1.84201,1.84271,1.842,1.84212,233000000.0
2008-02-22 17:40:00,1.84197,1.84234,1.84124,1.84124,225000000.0
2008-02-22 17:45:00,1.8409,1.84128,1.83931,1.84058,303000000.0
2008-02-22 17:50:00,1.84022,1.84022,1.83741,1.83775,232000000.0
2008-02-22 17:55:00,1.83786,1.83906,1.83786,1.83809,196000000.0
2008-02-22 18:00:00,1.8382,1.83859,1.83806,1.83825,190000000.0
2008-02-22 18:05:00,1.83808,1.84042,1.83808,1.83957,196000000.0
2008-02-22 18:10:00,1.83958,1.84015,1.83933,1.83951,136000000.0
2008-02-22 18:15:00,1.83948,1.83975,1.83895,1.83909,226000000.0
2008-02-22 18:20:00,1.83947,1.83999,1.83881,1.83927,228000000.0
2008-02-22 18:25:00,1.83927,1.83927,1.83754,1.83781,151000000.0
2008-02-22 18:30:00,1.83783,1.83816,1.83727,1.83748,194000000.0
2008-02-22 18:35:00,1.83771,1.83783,1.83685,1.83731,273000000.0
2008-02-22 18:40:00,1.83745,1.83786,1.83731,1.83786,232000000.0
2008-02-22 18:45:00,1.8381,1.83857,1.8378,1.83829,216000000.0
2008-02-22 18:50:00,1.83816,1.83827,1.83728,1.83826,129000000.0
2008-02-22 18:55:00,1.83818,1.83878,1.83811,1.83868,98000000.0
2008-02-22 19:00:00,1.83867,1.83887,1.83805,1.83835,129000000.0
2008-02-22 19:05:00,1.83828,1.83931,1.8382,1.8388,232000000.0
2008-02-22 19:10:00,1.83864,1.83886,1.83799,1.83848,148000000.0
2008-02-22 19:15:00,1.83783,1.83862,1.83783,1.83842,123000000.0
2008-02-22 19:20:00,1.83836,1.83837,1.83791,1.8383,120000000.0
2008-02-22 19:25:00,1.83873,1.83873,1.83782,1.83806,216000000.0
2008-02-22 19:30:00,1.83838,1.83839,1.83785,1.83821,154000000.0
2008-02-22 19:35:00,1.83814,1.83814,1.83719,1.83793,90000000.0
2008-02-22 19:40:00,1.83807,1.83818,1.83705,1.83787,94000000.0
2008-02-22 19:45:00,1.83796,1.8384,1.83769,1.83773,118000000.0
2008-02-22 19:50:00,1.83775,1.83791,1.83736,1.83747,93000000.0
2008-02-22 19:55:00,1.83781,1.83835,1.83711,1.83711,106000000.0
2008-02-22 20:00:00,1.83692,1.83693,1.83644,1.83661,101000000.0
2008-02-22 20:05:00,1.83677,1.83701,1.83663,1.83684,97000000.0
2008-02-22 20:10:00,1.83692,1.83737,1.83634,1.83701,60000000.0
2008-02-22 20:15:00,1.83707,1.83721,1.83549,1.83609,82000000.0
2008-02-22 20:20:00,1.83584,1.83592,1.83482,1.83577,56000000.0
2008-02-22 20:25:00,1.83571,1.83639,1.83571,1.8358,76000000.0
2008-02-22 20:30:00,1.83583,1.83717,1.83565,1.83683,106000000.0
2008-02-22 20:35:00,1.83692,1.83724,1.83611,1.83612,60000000.0
2008-02-22 20:40:00,1.83618,1.8363,1.8348,1.83522,50000000.0
2008-02-22 20:45:00,1.83489,1.83545,1.83441,1.83441,57000000.0
2008-02-22 20:50:00,1.83441,1.8354,1.83441,1.83509,58000000.0
2008-02-22 20:55:00,1.83504,1.8351,1.83472,1.83477,56000000.0
2008-02-22 21:00:00,1.8347,1.83482,1.83431,1.83451,55000000.0
2008-02-22 21:05:00,1.8344,1.83517,1.8343,1.83517,46000000.0
2008-02-22 21:10:00,1.83525,1.83539,1.83333,1.83527,39000000.0
2008-02-22 21:15:00,1.83535,1.83547,1.83512,1.83539,42000000.0
2008-02-22 21:20:00,1.8353,1.83551,1.83494,1.83494,45000000.0
2008-02-22 21:25:00,1.83484,1.83493,1.83441,1.8347,88000000.0
2008-02-22 21:30:00,1.8349,1.83558,1.8346,1.83542,41000000.0
2008-02-22 21:35:00,1.83536,1.83536,1.83481,1.83493,77000000.0
2008-02-22 21:40:00,1.83496,1.83581,1.83489,1.83495,61000000.0
2008-02-22 21:45:00,1.83486,1.83519,1.83424,1.83514,47000000.0
2008-02-22 21:50:00,1.83518,1.83534,1.83497,1.83517,45000000.0
2008-02-22 21:55:00,1.83527,1.83593,1.83519,1.83571,72000000.0
2008-02-22 22:00:00,1.83579,1.83585,1.83483,1.83509,86000000.0
2008-02-22 22:05:00,1.83516,1.83516,1.83468,1.83507,82000000.0
2008-02-22 22:10:00,1.83493,1.83493,1.83451,1.83451,57000000.0
2008-02-22 22:15:00,1.83454,1.83528,1.83446,1.83501,51000000.0
2008-02-22 22:20:00,1.835,1.83573,1.83461,1.8354,54000000.0
2008-02-22 22:25:00,1.83522,1.83552,1.8352,1.83526,37000000.0
2008-02-22 22:30:00,1.83465,1.83565,1.83456,1.83498,125000000.0
2008-02-22 22:35:00,1.83507,1.83507,1.83348,1.83458,88000000.0
2008-02-22 22:40:00,1.83445,1.83448,1.83356,1.83395,53000000.0
2008-02-22 22:45:00,1.83401,1.83407,1.83264,1.83264,60000000.0
2008-02-22 22:50:00,1.8323,1.83394,1.83188,1.83188,51000000.0
2008-02-22 22:55:00,1.8312,1.83458,1.8312,1.83406,40000000.0
2008-02-22 23:00:00,1.8335,1.83383,1.83038,1.83162,46000000.0
2008-02-22 23:05:00,1.83157,1.83319,1.83015,1.83239,49000000.0
2008-02-22 23:10:00,1.83138,1.83199,1.83035,1.83199,40000000.0
2008-02-22 23:15:00,1.8319,1.83253,1.8318,1.83253,46000000.0
2008-02-22 23:20:00,1.83248,1.83292,1.83226,1.83278,31000000.0
2008-02-22 23:25:00,1.83287,1.83287,1.83228,1.83235,58000000.0
2008-02-22 23:30:00,1.83218,1.83311,1.83218,1.83242,56000000.0
2008-02-22 23:35:00,1.83232,1.83232,1.83093,1.83135,48000000.0
2008-02-22 23:40:00,1.83158,1.83228,1.83103,1.83157,64000000.0
2008-02-22 23:45:00,1.83168,1.8319,1.83126,1.83128,43000000.0
2008-02-22 23:50:00,1.83135,1.83187,1.83125,1.83147,32000000.0
2008-02-22 23:55:00,1.83148,1.8328,1.83096,1.83237,72000000.0
2008-02-25 00:00:00,1.83617,1.83679,1.83546,1.83679,44000000.0
2008-02-25 00:05:00,1.83701,1.83701,1.83483,1.83622,43000000.0
2008-02-25 00:10:00,1.83651,1.83651,1.83547,1.83615,58000000.0
2008-02-25 00:15:00,1.83574,1.83597,1.8353,1.83559,42000000.0
2008-02-25 00:20:00,1.83578,1.8374,1.83567,1.836,33000000.0
2008-02-25 00:25:00,1.836,1.83705,1.83576,1.83645,46000000.0
2008-02-25 00:30:00,1.83675,1.8377,1.83348,1.8377,52000000.0
2008-02-25 00:35:00,1.83803,1.8396,1.83584,1.8396,38000000.0
2008-02-25 00:40:00,1.83762,1.83774,1.83596,1.83667,41000000.0
2008-02-25 00:45:00,1.83674,1.83709,1.83582,1.83605,51000000.0
2008-02-25 00:50:00,1.83599,1.83606,1.83552,1.83591,46000000.0
2008-02-25 00:55:00,1.83595,1.8387,1.83593,1.83593,45000000.0
2008-02-25 01:00:00,1.83621,1.83647,1.83491,1.83501,54000000.0
2008-02-25 01:05:00,1.83525,1.83675,1.83525,1.83653,43000000.0
2008-02-25 01:10:00,1.83644,1.83688,1.83617,1.83678,47000000.0
2008-02-25 01:15:00,1.83674,1.83763,1.83645,1.83671,45000000.0
2008-02-25 01:20:00,1.8373,1.83863,1.83647,1.83863,38000000.0
2008-02-25 01:25:00,1.83863,1.83875,1.83803,1.83856,57000000.0
2008-02-25 01:30:00,1.83887,1.83911,1.83856,1.83856,71000000.0
2008-02-25 01:35:00,1.83849,1.83952,1.83845,1.8395,48000000.0
2008-02-25 01:40:00,1.83957,1.83958,1.83758,1.8381,40000000.0
2008-02-25 01:45:00,1.83837,1.83845,1.8375,1.83812,36000000.0
2008-02-25 01:50:00,1.83828,1.83855,1.83795,1.83853,55000000.0
2008-02-25 01:55:00,1.83851,1.83864,1.83748,1.83748,59000000.0
2008-02-25 02:00:00,1.83746,1.8377,1.83657,1.8371,59000000.0
2008-02-25 02:05:00,1.83768,1.83813,1.83715,1.83715,55000000.0
2008-02-25 02:10:00,1.83705,1.83745,1.83688,1.83745,43000000.0
2008-02-25 02:15:00,1.8377,1.83774,1.83667,1.83708,40000000.0
2008-02-25 02:20:00,1.83719,1.83738,1.83625,1.83676,48000000.0
2008-02-25 02:25:00,1.83646,1.83723,1.83643,1.83718,71000000.0
2008-02-25 02:30:00,1.8372,1.83796,1.83696,1.8376,57000000.0
2008-02-25 02:35:00,1.83823,1.83861,1.8342,1.83748,42000000.0
2008-02-25 02:40:00,1.83831,1.83831,1.834,1.83722,51000000.0
2008-02-25 02:45:00,1.83728,1.83741,1.83671,1.83728,47000000.0
2008-02-25 02:50:00,1.83725,1.83725,1.83535,1.83564,43000000.0
2008-02-25 02:55:00,1.83575,1.83657,1.83532,1.83611,54000000.0
2008-02-25 03:00:00,1.83599,1.83661,1.83583,1.8364,43000000.0
2008-02-25 03:05:00,1.8367,1.83707,1.83587,1.83598,46000000.0
2008-02-25 03:10:00,1.83649,1.83649,1.83488,1.83488,51000000.0
2008-02-25 03:15:00,1.8355,1.83636,1.83507,1.83581,41000000.0
2008-02-25 03:20:00,1.83553,1.83553,1.83277,1.83419,38000000.0
2008-02-25 03:25:00,1.8349,1.8353,1.83455,1.8353,56000000.0
2008-02-25 03:30:00,1.83458,1.83512,1.83395,1.83455,46000000.0
2008-02-25 03:35:00,1.8345,1.83464,1.83331,1.83366,31000000.0
2008-02-25 03:40:00,1.83403,1.83403,1.83272,1.83308,42000000.0
2008-02-25 03:45:00,1.83338,1.83373,1.83283,1.83365,58000000.0
2008-02-25 03:50:00,1.83393,1.83431,1.83287,1.83392,43000000.0
2008-02-25 03:55:00,1.83343,1.83411,1.83244,1.83391,46000000.0
2008-02-25 04:00:00,1.8337,1.83408,1.8331,1.83368,72000000.0
2008-02-25 04:05:00,1.83376,1.83516,1.83372,1.83508,42000000.0
2008-02-25 04:10:00,1.83499,1.836,1.8348,1.83525,43000000.0
2008-02-25 04:15:00,1.83562,1.83578,1.8346,1.83534,64000000.0
2008-02-25 04:20:00,1.83529,1.83538,1.8346,1.83508,48000000.0
2008-02-25 04:25:00,1.83506,1.83512,1.8346,1.83489,56000000.0
2008-02-25 04:30:00,1.83486,1.83492,1.83388,1.83451,56000000.0
2008-02-25 04:35:00,1.83421,1.83484,1.83338,1.8342,38000000.0
2008-02-25 04:40:00,1.83436,1.83443,1.83382,1.83388,46000000.0
2008-02-25 04:45:00,1.8341,1.83438,1.83325,1.83325,40000000.0
2008-02-25 04:50:00,1.83435,1.83438,1.83345,1.83346,49000000.0
2008-02-25 04:55:00,1.8342,1.83423,1.83374,1.83409,46000000.0
2008-02-25 05:00:00,1.83404,1.83405,1.83352,1.83352,40000000.0
2008-02-25 05:05:00,1.8336,1.83368,1.83232,1.83343,51000000.0
2008-02-25 05:10:00,1.83347,1.8338,1.83317,1.8332,60000000.0
2008-02-25 05:15:00,1.83332,1.83342,1.83305,1.83327,53000000.0
2008-02-25 05:20:00,1.83317,1.8334,1.83263,1.83263,88000000.0
2008-02-25 05:25:00,1.83316,1.83331,1.83276,1.83309,125000000.0
2008-02-25 05:30:00,1.83314,1.83367,1.83307,1.83366,37000000.0
2008-02-25 05:35:00,1.83367,1.83411,1.83315,1.83387,54000000.0
2008-02-25 05:40:00,1.83356,1.8343,1.83313,1.83384,51000000.0
2008-02-25 05:45:00,1.83418,1.83463,1.83363,1.83405,57000000.0
2008-02-25 05:50:00,1.83399,1.83402,1.83186,1.83198,82000000.0
2008-02-25 05:55:00,1.83192,1.83233,1.83192,1.83223,86000000.0
2008-02-25 06:00:00,1.83229,1.83244,1.83114,1.83244,72000000.0
2008-02-25 06:05:00,1.8328,1.83288,1.83153,1.83195,45000000.0
2008-02-25 06:10:00,1.83221,1.83236,1.83134,1.8321,47000000.0
2008-02-25 06:15:00,1.83214,1.83263,1.83182,1.83249,61000000.0
2008-02-25 06:20:00,1.83229,1.83265,1.83151,1.83265,77000000.0
2008-02-25 06:25:00,1.83277,1.83322,1.83277,1.83277,41000000.0
2008-02-25 06:30:00,1.83301,1.83304,1.83187,1.83304,88000000.0
2008-02-25 06:35:00,1.83264,1.83332,1.83255,1.8333,45000000.0
2008-02-25 06:40:00,1.83348,1.83361,1.83247,1.83247,42000000.0
2008-02-25 06:45:00,1.83289,1.83335,1.83069,1.83334,39000000.0
2008-02-25 06:50:00,1.83325,1.83328,1.8329,1.8332,46000000.0
2008-02-25 06:55:00,1.83308,1.83336,1.83279,1.83279,55000000.0
2008-02-25 07:00:00,1.83288,1.8333,1.83251,1.83297,56000000.0
2008-02-25 07:05:00,1.83306,1.83333,1.83241,1.83248,58000000.0
2008-02-25 07:10:00,1.8331,1.83368,1.8306,1.83367,61000000.0
2008-02-25 07:15:00,1.83372,1.83384,1.8299,1.8299,51000000.0
2008-02-25 07:20:00,1.83357,1.83358,1.83182,1.83187,60000000.0
2008-02-25 07:25:00,1.83249,1.8325,1.83091,1.83163,106000000.0
2008-02-25 07:30:00,1.83152,1.83178,1.83134,1.83134,76000000.0
2008-02-25 07:35:00,1.83132,1.83209,1.83122,1.83195,56000000.0
2008-02-25 07:40:00,1.83196,1.83212,1.83095,1.83172,82000000.0
2008-02-25 07:45:00,1.83095,1.83196,1.83095,1.8315,74000000.0
2008-02-25 07:50:00,1.83163,1.83179,1.83119,1.83128,97000000.0
2008-02-25 07:55:00,1.8313,1.83145,1.83056,1.8313,101000000.0
2008-02-25 08:00:00,1.83122,1.83132,1.83046,1.83046,106000000.0
2008-02-25 08:05:00,1.83032,1.83035,1.82949,1.83002,93000000.0
2008-02-25 08:10:00,1.83011,1.83092,1.83,1.83085,118000000.0
2008-02-25 08:15:00,1.83098,1.83098,1.82961,1.82961,94000000.0
2008-02-25 08:20:00,1.83008,1.8317,1.83003,1.83051,109000000.0
2008-02-25 08:25:00,1.83071,1.83115,1.83052,1.83115,154000000.0
2008-02-25 08:30:00,1.83131,1.83158,1.83097,1.8312,216000000.0
2008-02-25 08:35:00,1.83122,1.83185,1.83101,1.83155,120000000.0
2008-02-25 08:40:00,1.8314,1.8314,1.83065,1.83128,123000000.0
2008-02-25 08:45:00,1.83127,1.83151,1.83023,1.8308,148000000.0
2008-02-25 08:50:00,1.83085,1.83086,1.82952,1.83052,232000000.0
2008-02-25 08:55:00,1.83022,1.83123,1.8301,1.83105,129000000.0
2008-02-25 09:00:00,1.83097,1.83153,1.83074,1.83146,98000000.0
2008-02-25 09:05:00,1.83154,1.83189,1.83133,1.83184,129000000.0
2008-02-25 09:10:00,1.83178,1.83202,1.83152,1.8316,216000000.0
2008-02-25 09:15:00,1.83164,1.83169,1.83031,1.83138,232000000.0
2008-02-25 09:20:00,1.83125,1.83188,1.83121,1.83127,273000000.0
2008-02-25 09:25:00,1.83153,1.83178,1.82997,1.83027,194000000.0
2008-02-25 09:30:00,1.83032,1.83107,1.83011,1.83105,151000000.0
2008-02-25 09:35:00,1.83115,1.83213,1.83092,1.83189,228000000.0
2008-02-25 09:40:00,1.83186,1.83288,1.83182,1.83228,226000000.0
2008-02-25 09:45:00,1.8322,1.83265,1.83187,1.8326,136000000.0
2008-02-25 09:50:00,1.83259,1.83266,1.8305,1.83059,196000000.0
2008-02-25 09:55:00,1.83051,1.83051,1.82916,1.82916,190000000.0
2008-02-25 10:00:00,1.82929,1.83122,1.82929,1.83104,196000000.0
2008-02-25 10:05:00,1.83103,1.83178,1.83049,1.83106,232000000.0
2008-02-25 10:10:00,1.831,1.83115,1.82975,1.83009,303000000.0
2008-02-25 10:15:00,1.83047,1.83069,1.82995,1.83016,225000000.0
2008-02-25 10:20:00,1.83004,1.83011,1.82823,1.82861,233000000.0
2008-02-25 10:25:00,1.8293,1.82984,1.82912,1.82919,301000000.0
2008-02-25 10:30:00,1.82922,1.82978,1.82906,1.82945,157000000.0
2008-02-25 10:35:00,1.82937,1.83088,1.82937,1.83088,140000000.0
2008-02-25 10:40:00,1.8309,1.83126,1.82935,1.8311,139000000.0
2008-02-25 10:45:00,1.83109,1.83134,1.83074,1.83128,165000000.0
2008-02-25 10:50:00,1.83139,1.83159,1.83035,1.83064,206000000.0
2008-02-25 10:55:00,1.83064,1.83133,1.83064,1.83095,176000000.0
2008-02-25 11:00:00,1.83093,1.83202,1.83093,1.83187,178000000.0
2008-02-25 11:05:00,1.83178,1.83206,1.83145,1.8318,142000000.0
2008-02-25 11:10:00,1.83168,1.83191,1.83041,1.83179,236000000.0
2008-02-25 11:15:00,1.8322,1.83224,1.83174,1.83224,218000000.0
2008-02-25 11:20:00,1.83248,1.83251,1.83167,1.83222,229000000.0
2008-02-25 11:25:00,1.83217,1.83255,1.83152,1.83213,183000000.0
2008-02-25 11:30:00,1.83225,1.83251,1.83163,1.83188,173000000.0
2008-02-25 11:35:00,1.8319,1.83224,1.83136,1.83174,231000000.0
2008-02-25 11:40:00,1.83134,1.83226,1.83134,1.83139,185000000.0
2008-02-25 11:45:00,1.83089,1.83151,1.83076,1.8309,169000000.0
2008-02-25 11:50:00,1.83092,1.83114,1.8302,1.8306,188000000.0
2008-02-25 11:55:00,1.83091,1.83138,1.83043,1.83138,200000000.0
2008-02-25 12:00:00,1.83076,1.83076,1.82978,1.83045,150000000.0
2008-02-25 12:05:00,1.83043,1.83053,1.83009,1.83011,112000000.0
2008-02-25 12:10:00,1.83011,1.83104,1.83011,1.83051,149000000.0
2008-02-25 12:15:00,1.8303,1.83092,1.83024,1.83047,180000000.0
2008-02-25 12:20:00,1.83037,1.83062,1.83016,1.83061,178000000.0
2008-02-25 12:25:00,1.83051,1.83152,1.82857,1.82867,208000000.0
2008-02-25 12:30:00,1.82854,1.83082,1.82784,1.8305,188000000.0
2008-02-25 12:35:00,1.83055,1.83085,1.82922,1.83085,110000000.0
2008-02-25 12:40:00,1.83095,1.83109,1.83074,1.83087,82000000.0
2008-02-25 12:45:00,1.83092,1.83169,1.83092,1.83126,160000000.0
2008-02-25 12:50:00,1.83085,1.83114,1.83061,1.83079,129000000.0
2008-02-25 12:55:00,1.83094,1.83211,1.83055,1.83211,131000000.0
2008-02-25 13:00:00,1.83226,1.83226,1.83158,1.83158,91000000.0
2008-02-25 13:05:00,1.83145,1.83147,1.83061,1.83061,126000000.0
2008-02-25 13:10:00,1.83063,1.83156,1.83063,1.83151,104000000.0
2008-02-25 13:15:00,1.83157,1.83199,1.83131,1.83189,141000000.0
2008-02-25 13:20:00,1.83191,1.83191,1.83114,1.83114,165000000.0
2008-02-25 13:25:00,1.83102,1.83168,1.83089,1.83158,128000000.0
2008-02-25 13:30:00,1.83163,1.83179,1.8301,1.8301,118000000.0
2008-02-25 13:35:00,1.83005,1.83009,1.82902,1.82902,143000000.0
2008-02-25 13:40:00,1.82916,1.82942,1.82879,1.82936,145000000.0
2008-02-25 13:45:00,1.82944,1.82956,1.82822,1.82944,101000000.0
2008-02-25 13:50:00,1.82958,1.82981,1.82853,1.82875,144000000.0
2008-02-25 13:55:00,1.82881,1.82884,1.82837,1.82846,144000000.0
2008-02-25 14:00:00,1.82832,1.82865,1.82815,1.82836,124000000.0
2008-02-25 14:05:00,1.82843,1.82882,1.82803,1.82803,128000000.0
2008-02-25 14:10:00,1.82793,1.82869,1.82781,1.82865,104000000.0
2008-02-25 14:15:00,1.82882,1.82944,1.82756,1.82937,86000000.0
2008-02-25 14:20:00,1.82944,1.83001,1.82874,1.83001,84000000.0
2008-02-25 14:25:00,1.83016,1.8306,1.83013,1.83046,75000000.0
2008-02-25 14:30:00,1.83058,1.83182,1.83058,1.83123,67000000.0
2008-02-25 14:35:00,1.83137,1.83167,1.83104,1.83123,41000000.0
2008-02-25 14:40:00,1.83097,1.83127,1.83065,1.83076,43000000.0
2008-02-25 14:45:00,1.83073,1.83073,1.82902,1.83008,41000000.0
2008-02-25 14:50:00,1.83027,1.83058,1.82942,1.83021,39000000.0
2008-02-25 14:55:00,1.83044,1.83114,1.8303,1.83088,38000000.0
2008-02-25 15:00:00,1.83061,1.83061,1.82999,1.83009,37000000.0
2008-02-25 15:05:00,1.82995,1.83007,1.82894,1.82992,41000000.0
2008-02-25 15:10:00,1.82977,1.83004,1.82954,1.82998,47000000.0
2008-02-25 15:15:00,1.83012,1.83091,1.82993,1.83054,41000000.0
2008-02-25 15:20:00,1.8305,1.8311,1.83017,1.8311,42000000.0
2008-02-25 15:25:00,1.83145,1.83243,1.83145,1.83171,39000000.0
2008-02-25 15:30:00,1.83124,1.83137,1.83069,1.83099,45000000.0
2008-02-25 15:35:00,1.8311,1.83135,1.82868,1.83013,39000000.0
2008-02-25 15:40:00,1.8301,1.83074,1.83003,1.83071,44000000.0
2008-02-25 15:45:00,1.83079,1.83129,1.83044,1.83097,40000000.0
2008-02-25 15:50:00,1.83099,1.83099,1.83033,1.8305,42000000.0
2008-02-25 15:55:00,1.83063,1.83091,1.8302,1.8302,43000000.0
2008-02-25 16:00:00,1.83046,1.83052,1.82979,1.82982,43000000.0
2008-02-25 16:05:00,1.82989,1.83082,1.82977,1.83062,44000000.0
2008-02-25 16:10:00,1.83059,1.83059,1.82978,1.82999,44000000.0
2008-02-25 16:15:00,1.83015,1.83016,1.82975,1.83012,47000000.0
2008-02-25 16:20:00,1.83,1.8314,1.82947,1.83076,44000000.0
2008-02-25 16:25:00,1.83045,1.83066,1.82993,1.82993,43000000.0
2008-02-25 16:30:00,1.82985,1.82985,1.82886,1.82963,42000000.0
2008-02-25 16:35:00,1.82959,1.82959,1.82846,1.82852,38000000.0
2008-02-25 16:40:00,1.8285,1.82912,1.82847,1.82888,42000000.0
2008-02-25 16:45:00,1.82868,1.83079,1.82868,1.83068,47000000.0
2008-02-25 16:50:00,1.83095,1.83143,1.83062,1.831,39000000.0
2008-02-25 16:55:00,1.83084,1.83173,1.82983,1.83115,44000000.0
2008-02-25 17:00:00,1.83058,1.83107,1.82891,1.83075,40000000.0
2008-02-25 17:05:00,1.83038,1.83038,1.82751,1.82764,44000000.0
2008-02-25 17:10:00,1.82725,1.82725,1.82559,1.82559,40000000.0
2008-02-25 17:15:00,1.82561,1.82721,1.8256,1.82721,40000000.0
2008-02-25 17:20:00,1.82712,1.82712,1.82629,1.82642,41000000.0
2008-02-25 17:25:00,1.82638,1.82737,1.82633,1.82692,38000000.0
2008-02-25 17:30:00,1.82694,1.82879,1.82653,1.82804,45000000.0
2008-02-25 17:35:00,1.82774,1.82774,1.82729,1.8274,36000000.0
2008-02-25 17:40:00,1.82718,1.82916,1.82704,1.82859,45000000.0
2008-02-25 17:45:00,1.82833,1.82833,1.82725,1.82753,37000000.0
2008-02-25 17:50:00,1.82749,1.82858,1.82744,1.82757,39000000.0
2008-02-25 17:55:00,1.82776,1.82918,1.82763,1.82918,44000000.0
2008-02-25 18:00:00,1.8295,1.83099,1.8295,1.82994,44000000.0
2008-02-25 18:05:00,1.82994,1.83031,1.82925,1.82935,44000000.0
2008-02-25 18:10:00,1.82939,1.83234,1.82925,1.83122,45000000.0
2008-02-25 18:15:00,1.8312,1.83313,1.83103,1.83313,46000000.0
2008-02-25 18:20:00,1.83316,1.83375,1.83133,1.83346,47000000.0
2008-02-25 18:25:00,1.83359,1.83491,1.83357,1.83391,36000000.0
2008-02-25 18:30:00,1.83393,1.835,1.83364,1.835,46000000.0
2008-02-25 18:35:00,1.83488,1.83488,1.83306,1.83333,38000000.0
2008-02-25 18:40:00,1.83331,1.83331,1.83177,1.83226,41000000.0
2008-02-25 18:45:00,1.83229,1.83229,1.83167,1.83187,44000000.0
2008-02-25 18:50:00,1.83189,1.83257,1.83128,1.83257,44000000.0
2008-02-25 18:55:00,1.83252,1.83342,1.83234,1.83342,41000000.0
2008-02-25 19:00:00,1.83347,1.83371,1.83207,1.83263,37000000.0
2008-02-25 19:05:00,1.83248,1.8326,1.83202,1.83205,40000000.0
2008-02-25 19:10:00,1.8321,1.83241,1.83048,1.83165,44000000.0
2008-02-25 19:15:00,1.83182,1.83226,1.83144,1.83159,47000000.0
2008-02-25 19:20:00,1.83164,1.832,1.83157,1.83192,47000000.0
2008-02-25 19:25:00,1.83192,1.83208,1.83177,1.83206,41000000.0
2008-02-25 19:30:00,1.83198,1.83247,1.83176,1.83196,42000000.0
2008-02-25 19:35:00,1.83197,1.83207,1.83119,1.83171,38000000.0
2008-02-25 19:40:00,1.8318,1.83233,1.83144,1.83229,42000000.0
2008-02-25 19:45:00,1.83237,1.83307,1.83211,1.83281,40000000.0
2008-02-25 19:50:00,1.83269,1.83309,1.83262,1.83305,36000000.0
2008-02-25 19:55:00,1.83291,1.83327,1.83287,1.83296,41000000.0
2008-02-25 20:00:00,1.83274,1.83311,1.83205,1.83228,39000000.0
2008-02-25 20:05:00,1.83258,1.83304,1.83186,1.83238,45000000.0
2008-02-25 20:10:00,1.83258,1.83266,1.8323,1.83264,40000000.0
2008-02-25 20:15:00,1.83249,1.8328,1.83161,1.83218,42000000.0
2008-02-25 20:20:00,1.83246,1.83246,1.8316,1.83225,40000000.0
2008-02-25 20:25:00,1.83198,1.83256,1.83198,1.83242,43000000.0
2008-02-25 20:30:00,1.83263,1.83274,1.83228,1.83243,37000000.0
2008-02-25 20:35:00,1.83226,1.83263,1.83215,1.83238,46000000.0
2008-02-25 20:40:00,1.83217,1.83227,1.831,1.831,45000000.0
2008-02-25 20:45:00,1.83229,1.83267,1.83214,1.83214,39000000.0
2008-02-25 20:50:00,1.83235,1.83283,1.83176,1.83255,50000000.0
2008-02-25 20:55:00,1.83248,1.83249,1.8319,1.83226,38000000.0
2008-02-25 21:00:00,1.83225,1.83225,1.83115,1.83157,36000000.0
2008-02-25 21:05:00,1.83153,1.83173,1.83118,1.83118,43000000.0
2008-02-25 21:10:00,1.83115,1.83147,1.83027,1.83147,41000000.0
2008-02-25 21:15:00,1.83145,1.83152,1.83082,1.83101,42000000.0
2008-02-25 21:20:00,1.83079,1.83157,1.83073,1.83113,49000000.0
2008-02-25 21:25:00,1.83109,1.83165,1.83073,1.83093,36000000.0
2008-02-25 21:30:00,1.83075,1.83099,1.82924,1.82961,45000000.0
2008-02-25 21:35:00,1.82951,1.82971,1.82829,1.82838,44000000.0
2008-02-25 21:40:00,1.82844,1.82929,1.82799,1.82886,40000000.0
2008-02-25 21:45:00,1.8288,1.82902,1.82835,1.82874,42000000.0
2008-02-25 21:50:00,1.82867,1.82959,1.82856,1.82959,36000000.0
2008-02-25 21:55:00,1.82957,1.82957,1.82833,1.82833,37000000.0
2008-02-25 22:00:00,1.82867,1.82895,1.828,1.82883,42000000.0
2008-02-25 22:05:00,1.8286,1.82882,1.82712,1.82722,42000000.0
2008-02-25 22:10:00,1.82693,1.82865,1.82668,1.82851,41000000.0
2008-02-25 22:15:00,1.82853,1.82864,1.82782,1.82858,37000000.0
2008-02-25 22:20:00,1.82849,1.82849,1.8257,1.82639,39000000.0
2008-02-25 22:25:00,1.8262,1.827,1.82517,1.827,43000000.0
2008-02-25 22:30:00,1.82701,1.82701,1.82594,1.82646,38000000.0
2008-02-25 22:35:00,1.82654,1.82674,1.82563,1.82674,38000000.0
2008-02-25 22:40:00,1.82649,1.82723,1.82597,1.82677,35000000.0
2008-02-25 22:45:00,1.82675,1.82692,1.82652,1.82681,41000000.0
2008-02-25 22:50:00,1.82682,1.82728,1.82663,1.82714,40000000.0
2008-02-25 22:55:00,1.82747,1.82747,1.82701,1.82717,35000000.0
2008-02-25 23:00:00,1.82653,1.82796,1.82593,1.82796,39000000.0
2008-02-25 23:05:00,1.82785,1.82802,1.82743,1.82761,43000000.0
2008-02-25 23:10:00,1.82754,1.82754,1.82663,1.82735,43000000.0
2008-02-25 23:15:00,1.82727,1.82753,1.82658,1.82664,42000000.0
2008-02-25 23:20:00,1.82652,1.82732,1.82651,1.82725,38000000.0
2008-02-25 23:25:00,1.82776,1.82776,1.8263,1.82678,43000000.0
2008-02-25 23:30:00,1.8267,1.82677,1.822,1.82664,42000000.0
2008-02-25 23:35:00,1.82655,1.82664,1.82547,1.82577,43000000.0
2008-02-25 23:40:00,1.82572,1.82599,1.82562,1.82596,35000000.0
2008-02-25 23:45:00,1.82583,1.82614,1.82542,1.82611,40000000.0
2008-02-25 23:50:00,1.82616,1.82692,1.82493,1.82678,43000000.0
2008-02-25 23:55:00,1.82655,1.8268,1.82573,1.82628,41000000.0
2008-02-26 00:00:00,1.82602,1.82609,1.82345,1.82349,40000000.0
2008-02-26 00:05:00,1.82334,1.82334,1.82246,1.82265,45000000.0
2008-02-26 00:10:00,1.82245,1.82283,1.82145,1.82185,42000000.0
2008-02-26 00:15:00,1.82182,1.82193,1.82121,1.82126,43000000.0
2008-02-26 00:20:00,1.82112,1.8217,1.82112,1.82117,41000000.0
2008-02-26 00:25:00,1.82161,1.8224,1.82161,1.82213,39000000.0
2008-02-26 00:30:00,1.82135,1.82218,1.82117,1.82146,42000000.0
2008-02-26 00:35:00,1.8215,1.82242,1.82144,1.82236,42000000.0
2008-02-26 00:40:00,1.82236,1.82279,1.82212,1.82239,43000000.0
2008-02-26 00:45:00,1.82224,1.82242,1.82194,1.82231,46000000.0
2008-02-26 00:50:00,1.82235,1.82237,1.82118,1.8214,41000000.0
2008-02-26 00:55:00,1.82164,1.82164,1.82052,1.82057,37000000.0
2008-02-26 01:00:00,1.82097,1.82148,1.82085,1.82131,42000000.0
2008-02-26 01:05:00,1.8213,1.82153,1.82097,1.82136,37000000.0
2008-02-26 01:10:00,1.82158,1.82245,1.82112,1.82132,48000000.0
2008-02-26 01:15:00,1.8216,1.82175,1.82121,1.82141,38000000.0
2008-02-26 01:20:00,1.82133,1.82162,1.82113,1.82156,38000000.0
2008-02-26 01:25:00,1.82167,1.82216,1.82158,1.82206,40000000.0
2008-02-26 01:30:00,1.82217,1.82263,1.82203,1.82262,41000000.0
2008-02-26 01:35:00,1.8227,1.82273,1.82181,1.82191,42000000.0
2008-02-26 01:40:00,1.82188,1.82246,1.82168,1.82208,48000000.0
2008-02-26 01:45:00,1.82215,1.82221,1.82093,1.82164,37000000.0
2008-02-26 01:50:00,1.82169,1.82198,1.82132,1.82134,43000000.0
2008-02-26 01:55:00,1.82171,1.82184,1.81985,1.8207,43000000.0
2008-02-26 02:00:00,1.82226,1.82247,1.822,1.82205,59000000.0
2008-02-26 02:05:00,1.8223,1.82257,1.82182,1.82182,55000000.0
2008-02-26 02:10:00,1.8218,1.8222,1.82171,1.82175,43000000.0
2008-02-26 02:15:00,1.82172,1.82186,1.82001,1.82022,40000000.0
2008-02-26 02:20:00,1.81987,1.82121,1.81903,1.82019,48000000.0
2008-02-26 02:25:00,1.82029,1.82059,1.81982,1.82051,71000000.0
2008-02-26 02:30:00,1.82059,1.82061,1.81975,1.81975,57000000.0
2008-02-26 02:35:00,1.81988,1.82048,1.81963,1.82042,42000000.0
2008-02-26 02:40:00,1.82054,1.82131,1.82049,1.82127,48000000.0
2008-02-26 02:45:00,1.82123,1.82123,1.82019,1.82068,47000000.0
2008-02-26 02:50:00,1.82066,1.82107,1.8203,1.8203,43000000.0
2008-02-26 02:55:00,1.82049,1.82093,1.82029,1.82066,54000000.0
2008-02-26 03:00:00,1.82063,1.82063,1.81988,1.82011,43000000.0
2008-02-26 03:05:00,1.82007,1.82012,1.81911,1.81923,46000000.0
2008-02-26 03:10:00,1.81952,1.81979,1.8192,1.8196,51000000.0
2008-02-26 03:15:00,1.81971,1.82048,1.81907,1.81942,41000000.0
2008-02-26 03:20:00,1.81995,1.82078,1.81816,1.82072,38000000.0
2008-02-26 03:25:00,1.82075,1.82179,1.82065,1.82065,54000000.0
2008-02-26 03:30:00,1.82101,1.82196,1.82101,1.82133,46000000.0
2008-02-26 03:35:00,1.82111,1.82173,1.82049,1.82163,41000000.0
2008-02-26 03:40:00,1.82208,1.82219,1.82121,1.82201,42000000.0
2008-02-26 03:45:00,1.82226,1.8228,1.82197,1.82279,58000000.0
2008-02-26 03:50:00,1.82355,1.82482,1.82342,1.82468,43000000.0
2008-02-26 03:55:00,1.82398,1.8246,1.82393,1.82415,46000000.0
2008-02-26 04:00:00,1.82423,1.82471,1.82279,1.82289,72000000.0
2008-02-26 04:05:00,1.82275,1.8231,1.82194,1.82279,42000000.0
2008-02-26 04:10:00,1.82337,1.82436,1.82325,1.82436,43000000.0
2008-02-26 04:15:00,1.82431,1.82613,1.8243,1.82537,64000000.0
2008-02-26 04:20:00,1.82552,1.82845,1.82551,1.82845,48000000.0
2008-02-26 04:25:00,1.82844,1.82844,1.82654,1.82729,56000000.0
2008-02-26 04:30:00,1.82712,1.82712,1.82483,1.82483,56000000.0
2008-02-26 04:35:00,1.82502,1.82734,1.82502,1.82734,38000000.0
2008-02-26 04:40:00,1.82729,1.8288,1.82631,1.8288,46000000.0
2008-02-26 04:45:00,1.82859,1.82859,1.8275,1.82751,40000000.0
2008-02-26 04:50:00,1.82743,1.82761,1.82669,1.8276,49000000.0
2008-02-26 04:55:00,1.82758,1.82767,1.82721,1.82743,46000000.0
2008-02-26 05:00:00,1.82719,1.82758,1.82627,1.82723,40000000.0
2008-02-26 05:05:00,1.8274,1.82752,1.82639,1.82643,51000000.0
2008-02-26 05:10:00,1.82648,1.82717,1.82644,1.82673,60000000.0
2008-02-26 05:15:00,1.82675,1.82737,1.82673,1.82726,53000000.0
2008-02-26 05:20:00,1.82701,1.82742,1.82642,1.82681,88000000.0
2008-02-26 05:25:00,1.82715,1.82757,1.82681,1.82704,125000000.0
2008-02-26 05:30:00,1.82749,1.82773,1.82651,1.82731,37000000.0
2008-02-26 05:35:00,1.8272,1.82731,1.82619,1.82709,54000000.0
2008-02-26 05:40:00,1.82708,1.8271,1.82628,1.8263,51000000.0
2008-02-26 05:45:00,1.82621,1.82623,1.82588,1.82609,57000000.0
2008-02-26 05:50:00,1.82595,1.82645,1.82541,1.8262,82000000.0
2008-02-26 05:55:00,1.82628,1.82647,1.82567,1.8261,86000000.0
2008-02-26 06:00:00,1.82589,1.82645,1.82588,1.82645,72000000.0
2008-02-26 06:05:00,1.8265,1.82686,1.82638,1.82686,45000000.0
2008-02-26 06:10:00,1.827,1.82742,1.82655,1.82692,47000000.0
2008-02-26 06:15:00,1.82708,1.8283,1.82691,1.82778,61000000.0
2008-02-26 06:20:00,1.8279,1.82951,1.82749,1.82917,77000000.0
2008-02-26 06:25:00,1.82838,1.82905,1.82786,1.8285,41000000.0
2008-02-26 06:30:00,1.82816,1.82839,1.8273,1.8273,88000000.0
2008-02-26 06:35:00,1.82788,1.82826,1.82776,1.82812,45000000.0
2008-02-26 06:40:00,1.8281,1.82875,1.82809,1.82846,42000000.0
2008-02-26 06:45:00,1.82841,1.8285,1.82632,1.8282,40000000.0
2008-02-26 06:50:00,1.82846,1.82902,1.82817,1.82817,46000000.0
2008-02-26 06:55:00,1.82811,1.82879,1.82799,1.82815,55000000.0
2008-02-26 07:00:00,1.8282,1.83019,1.8282,1.83019,56000000.0
2008-02-26 07:05:00,1.83008,1.83033,1.82834,1.82918,58000000.0
2008-02-26 07:10:00,1.82941,1.82998,1.82891,1.82922,61000000.0
2008-02-26 07:15:00,1.82931,1.82957,1.8292,1.82951,49000000.0
2008-02-26 07:20:00,1.82941,1.82972,1.82844,1.82942,60000000.0
2008-02-26 07:25:00,1.82943,1.82952,1.82878,1.82906,106000000.0
2008-02-26 07:30:00,1.82911,1.83144,1.82911,1.8313,76000000.0
2008-02-26 07:35:00,1.83168,1.83225,1.83113,1.83127,56000000.0
2008-02-26 07:40:00,1.83111,1.8315,1.83092,1.8315,82000000.0
2008-02-26 07:45:00,1.83162,1.83162,1.83063,1.83084,77000000.0
2008-02-26 07:50:00,1.83079,1.83182,1.83054,1.83171,97000000.0
2008-02-26 07:55:00,1.8318,1.83233,1.83169,1.83172,101000000.0
2008-02-26 08:00:00,1.83187,1.83188,1.83094,1.83127,106000000.0
2008-02-26 08:05:00,1.83162,1.83176,1.83076,1.83076,93000000.0
2008-02-26 08:10:00,1.83076,1.83174,1.8307,1.83171,118000000.0
2008-02-26 08:15:00,1.83176,1.83191,1.83079,1.83112,94000000.0
2008-02-26 08:20:00,1.83123,1.83158,1.8303,1.83046,101000000.0
2008-02-26 08:25:00,1.83042,1.83042,1.82984,1.83037,154000000.0
2008-02-26 08:30:00,1.83083,1.83121,1.83018,1.83109,216000000.0
2008-02-26 08:35:00,1.831,1.831,1.82982,1.82988,120000000.0
2008-02-26 08:40:00,1.83004,1.8315,1.83004,1.8315,123000000.0
2008-02-26 08:45:00,1.83161,1.83176,1.8309,1.831,148000000.0
2008-02-26 08:50:00,1.83086,1.83086,1.82998,1.83021,232000000.0
2008-02-26 08:55:00,1.83088,1.83147,1.83064,1.83127,129000000.0
2008-02-26 09:00:00,1.83131,1.83147,1.83068,1.83077,98000000.0
2008-02-26 09:05:00,1.83085,1.83095,1.83005,1.83012,129000000.0
2008-02-26 09:10:00,1.82972,1.82972,1.82878,1.82889,216000000.0
2008-02-26 09:15:00,1.82874,1.82999,1.82838,1.82963,232000000.0
2008-02-26 09:20:00,1.82955,1.83016,1.82901,1.8295,273000000.0
2008-02-26 09:25:00,1.82948,1.82953,1.82793,1.82803,194000000.0
2008-02-26 09:30:00,1.82812,1.82903,1.82793,1.82893,151000000.0
2008-02-26 09:35:00,1.82887,1.8292,1.82823,1.82823,228000000.0
2008-02-26 09:40:00,1.82837,1.82888,1.82828,1.82832,226000000.0
2008-02-26 09:45:00,1.82835,1.82861,1.82786,1.82786,136000000.0
2008-02-26 09:50:00,1.82804,1.82816,1.82757,1.82787,196000000.0
2008-02-26 09:55:00,1.8279,1.82805,1.82692,1.82788,190000000.0
2008-02-26 10:00:00,1.82793,1.82825,1.82639,1.82708,196000000.0
2008-02-26 10:05:00,1.82714,1.82763,1.82631,1.82637,232000000.0
2008-02-26 10:10:00,1.82656,1.82923,1.82656,1.82902,303000000.0
2008-02-26 10:15:00,1.82906,1.82906,1.82784,1.82823,225000000.0
2008-02-26 10:20:00,1.82831,1.82914,1.82811,1.82824,233000000.0
2008-02-26 10:25:00,1.82827,1.82879,1.82812,1.82848,301000000.0
2008-02-26 10:30:00,1.82868,1.82923,1.82828,1.82921,157000000.0
2008-02-26 10:35:00,1.82889,1.82889,1.82832,1.82851,140000000.0
2008-02-26 10:40:00,1.82844,1.82852,1.82725,1.82725,139000000.0
2008-02-26 10:45:00,1.82734,1.82782,1.82712,1.82737,165000000.0
2008-02-26 10:50:00,1.82733,1.82879,1.82672,1.82879,206000000.0
2008-02-26 10:55:00,1.82848,1.83327,1.82847,1.83327,176000000.0
2008-02-26 11:00:00,1.83371,1.83467,1.83353,1.83437,178000000.0
2008-02-26 11:05:00,1.83572,1.8363,1.83477,1.8359,142000000.0
2008-02-26 11:10:00,1.83609,1.83633,1.83523,1.83596,236000000.0
2008-02-26 11:15:00,1.83659,1.83712,1.83578,1.83613,218000000.0
2008-02-26 11:20:00,1.83598,1.83598,1.83394,1.83481,229000000.0
2008-02-26 11:25:00,1.83465,1.83532,1.83409,1.83482,183000000.0
2008-02-26 11:30:00,1.83451,1.83458,1.83358,1.83402,173000000.0
2008-02-26 11:35:00,1.834,1.83424,1.83311,1.83348,231000000.0
2008-02-26 11:40:00,1.83317,1.83342,1.83226,1.83288,185000000.0
2008-02-26 11:45:00,1.83291,1.83313,1.83209,1.83304,169000000.0
2008-02-26 11:50:00,1.83318,1.83338,1.83121,1.83148,188000000.0
2008-02-26 11:55:00,1.8318,1.83286,1.83115,1.83115,200000000.0
2008-02-26 12:00:00,1.8314,1.83366,1.8312,1.83332,150000000.0
2008-02-26 12:05:00,1.83344,1.8344,1.83344,1.83434,112000000.0
2008-02-26 12:10:00,1.83433,1.83442,1.83373,1.83405,149000000.0
2008-02-26 12:15:00,1.83434,1.83488,1.83373,1.83373,180000000.0
2008-02-26 12:20:00,1.83329,1.83422,1.83278,1.83397,178000000.0
2008-02-26 12:25:00,1.834,1.83427,1.83099,1.83162,208000000.0
2008-02-26 12:30:00,1.83143,1.83425,1.83126,1.83425,188000000.0
2008-02-26 12:35:00,1.83404,1.83502,1.83396,1.83438,110000000.0
2008-02-26 12:40:00,1.83428,1.83474,1.83409,1.83474,82000000.0
2008-02-26 12:45:00,1.83476,1.83484,1.83412,1.8344,160000000.0
2008-02-26 12:50:00,1.83455,1.83504,1.83441,1.83496,129000000.0
2008-02-26 12:55:00,1.83517,1.8353,1.83424,1.83447,131000000.0
2008-02-26 13:00:00,1.83444,1.83504,1.83444,1.83504,91000000.0
2008-02-26 13:05:00,1.83521,1.83613,1.83515,1.83557,126000000.0
2008-02-26 13:10:00,1.83518,1.83536,1.8346,1.8346,104000000.0
2008-02-26 13:15:00,1.83474,1.83498,1.83436,1.83491,141000000.0
2008-02-26 13:20:00,1.83496,1.83567,1.83489,1.83565,165000000.0
2008-02-26 13:25:00,1.8354,1.83599,1.83484,1.83574,128000000.0
2008-02-26 13:30:00,1.83576,1.83592,1.83481,1.8359,118000000.0
2008-02-26 13:35:00,1.836,1.83648,1.83551,1.83639,143000000.0
2008-02-26 13:40:00,1.83629,1.83682,1.8361,1.83658,145000000.0
2008-02-26 13:45:00,1.83698,1.8377,1.83691,1.8376,101000000.0
2008-02-26 13:50:00,1.83767,1.83806,1.83702,1.83702,144000000.0
2008-02-26 13:55:00,1.83683,1.83711,1.8364,1.83688,144000000.0
2008-02-26 14:00:00,1.83694,1.83718,1.83603,1.83607,124000000.0
2008-02-26 14:05:00,1.83608,1.83629,1.83537,1.83595,128000000.0
2008-02-26 14:10:00,1.83624,1.83683,1.83624,1.83647,104000000.0
2008-02-26 14:15:00,1.83661,1.83673,1.83557,1.83569,86000000.0
2008-02-26 14:20:00,1.83609,1.83644,1.83392,1.83392,84000000.0
2008-02-26 14:25:00,1.83384,1.83419,1.83367,1.83419,75000000.0
2008-02-26 14:30:00,1.8343,1.8343,1.83319,1.83367,67000000.0
2008-02-26 14:35:00,1.83372,1.83441,1.83372,1.83414,41000000.0
2008-02-26 14:40:00,1.83413,1.83521,1.83412,1.83416,43000000.0
2008-02-26 14:45:00,1.83409,1.83446,1.83379,1.83379,41000000.0
2008-02-26 14:50:00,1.834,1.83641,1.834,1.83641,39000000.0
2008-02-26 14:55:00,1.83664,1.83684,1.83578,1.83602,38000000.0
2008-02-26 15:00:00,1.83652,1.83653,1.83471,1.83522,37000000.0
2008-02-26 15:05:00,1.83499,1.83507,1.83431,1.8344,41000000.0
2008-02-26 15:10:00,1.8343,1.8343,1.83345,1.83356,47000000.0
2008-02-26 15:15:00,1.83278,1.83281,1.83185,1.83277,41000000.0
2008-02-26 15:20:00,1.83297,1.8336,1.8328,1.83316,42000000.0
2008-02-26 15:25:00,1.83268,1.8335,1.83234,1.83299,39000000.0
2008-02-26 15:30:00,1.83306,1.83576,1.83283,1.83576,45000000.0
2008-02-26 15:35:00,1.83583,1.83595,1.83294,1.83533,39000000.0
2008-02-26 15:40:00,1.83547,1.8366,1.83547,1.83617,44000000.0
2008-02-26 15:45:00,1.83626,1.83658,1.8359,1.83637,40000000.0
2008-02-26 15:50:00,1.83598,1.83598,1.83468,1.83468,42000000.0
2008-02-26 15:55:00,1.83481,1.83484,1.83379,1.83379,43000000.0
2008-02-26 16:00:00,1.83367,1.83488,1.83348,1.83359,43000000.0
2008-02-26 16:05:00,1.83397,1.83414,1.83336,1.83346,44000000.0
2008-02-26 16:10:00,1.83349,1.83401,1.83308,1.83308,44000000.0
2008-02-26 16:15:00,1.83328,1.83413,1.83277,1.83395,47000000.0
2008-02-26 16:20:00,1.83396,1.83401,1.83296,1.8332,44000000.0
2008-02-26 16:25:00,1.83345,1.83347,1.83211,1.8324,43000000.0
2008-02-26 16:30:00,1.83246,1.8336,1.83246,1.8336,42000000.0
2008-02-26 16:35:00,1.83371,1.83372,1.83323,1.83341,38000000.0
2008-02-26 16:40:00,1.83336,1.8334,1.83229,1.83268,42000000.0
2008-02-26 16:45:00,1.83254,1.83427,1.83254,1.83358,47000000.0
2008-02-26 16:50:00,1.83318,1.83424,1.83302,1.83412,39000000.0
2008-02-26 16:55:00,1.83411,1.83422,1.83188,1.83321,44000000.0
2008-02-26 17:00:00,1.83345,1.83377,1.83173,1.83266,40000000.0
2008-02-26 17:05:00,1.83267,1.83324,1.83175,1.83175,44000000.0
2008-02-26 17:10:00,1.83126,1.83133,1.83038,1.83055,40000000.0
2008-02-26 17:15:00,1.83065,1.83088,1.82966,1.83074,40000000.0
2008-02-26 17:20:00,1.83056,1.83164,1.83019,1.83136,41000000.0
2008-02-26 17:25:00,1.83145,1.83197,1.83081,1.83081,38000000.0
2008-02-26 17:30:00,1.83044,1.83075,1.82997,1.83024,45000000.0
2008-02-26 17:35:00,1.83004,1.83079,1.8297,1.83015,36000000.0
2008-02-26 17:40:00,1.83037,1.83133,1.83012,1.83025,45000000.0
2008-02-26 17:45:00,1.83029,1.83052,1.8298,1.82981,37000000.0
2008-02-26 17:50:00,1.82994,1.8311,1.82982,1.83081,39000000.0
2008-02-26 17:55:00,1.83056,1.83071,1.82985,1.8303,44000000.0
2008-02-26 18:00:00,1.83056,1.83141,1.83047,1.83103,44000000.0
2008-02-26 18:05:00,1.83121,1.83295,1.83062,1.83295,44000000.0
2008-02-26 18:10:00,1.83269,1.83269,1.83156,1.8317,45000000.0
2008-02-26 18:15:00,1.83139,1.83167,1.83101,1.83167,46000000.0
2008-02-26 18:20:00,1.83169,1.83191,1.83001,1.83136,47000000.0
2008-02-26 18:25:00,1.83099,1.83106,1.83028,1.83082,36000000.0
2008-02-26 18:30:00,1.83123,1.83123,1.83046,1.83077,46000000.0
2008-02-26 18:35:00,1.83088,1.83133,1.83054,1.8308,38000000.0
2008-02-26 18:40:00,1.83083,1.83106,1.8305,1.83078,41000000.0
2008-02-26 18:45:00,1.83055,1.83113,1.83016,1.83025,44000000.0
2008-02-26 18:50:00,1.83049,1.831,1.83032,1.83081,44000000.0
2008-02-26 18:55:00,1.83091,1.8318,1.83034,1.8318,41000000.0
2008-02-26 19:00:00,1.83157,1.83236,1.83145,1.83162,37000000.0
2008-02-26 19:05:00,1.83149,1.83149,1.83075,1.83118,40000000.0
2008-02-26 19:10:00,1.83154,1.83225,1.83065,1.83176,44000000.0
2008-02-26 19:15:00,1.83174,1.8319,1.83097,1.8319,47000000.0
2008-02-26 19:20:00,1.83211,1.83279,1.83177,1.83266,47000000.0
2008-02-26 19:25:00,1.83243,1.83276,1.8319,1.83261,41000000.0
2008-02-26 19:30:00,1.83246,1.83345,1.83197,1.83345,42000000.0
2008-02-26 19:35:00,1.83348,1.8335,1.83183,1.83219,38000000.0
2008-02-26 19:40:00,1.83263,1.83361,1.83263,1.83295,42000000.0
2008-02-26 19:45:00,1.83301,1.83301,1.83193,1.8321,40000000.0
2008-02-26 19:50:00,1.83198,1.83245,1.83165,1.83204,36000000.0
2008-02-26 19:55:00,1.83178,1.83204,1.83128,1.83146,41000000.0
2008-02-26 20:00:00,1.832,1.83292,1.83175,1.83255,39000000.0
2008-02-26 20:05:00,1.83235,1.8325,1.83138,1.83138,45000000.0
2008-02-26 20:10:00,1.8312,1.8314,1.83072,1.83095,40000000.0
2008-02-26 20:15:00,1.83121,1.8317,1.8308,1.83157,42000000.0
2008-02-26 20:20:00,1.83187,1.83416,1.83176,1.83371,40000000.0
2008-02-26 20:25:00,1.83331,1.83397,1.83321,1.83353,43000000.0
2008-02-26 20:30:00,1.83378,1.83488,1.83378,1.83488,37000000.0
2008-02-26 20:35:00,1.83494,1.83507,1.83368,1.83385,46000000.0
2008-02-26 20:40:00,1.83342,1.83387,1.83323,1.83352,45000000.0
2008-02-26 20:45:00,1.83313,1.83346,1.83276,1.83332,39000000.0
2008-02-26 20:50:00,1.83343,1.83363,1.83303,1.83313,50000000.0
2008-02-26 20:55:00,1.83311,1.83407,1.83302,1.83383,38000000.0
2008-02-26 21:00:00,1.83378,1.83384,1.83308,1.83339,36000000.0
2008-02-26 21:05:00,1.83299,1.83352,1.83292,1.83307,43000000.0
2008-02-26 21:10:00,1.83332,1.83358,1.83306,1.83358,41000000.0
2008-02-26 21:15:00,1.83371,1.83389,1.83318,1.83342,42000000.0
2008-02-26 21:20:00,1.83309,1.83394,1.83238,1.8339,49000000.0
2008-02-26 21:25:00,1.83416,1.83538,1.83416,1.83529,36000000.0
2008-02-26 21:30:00,1.83523,1.8363,1.83494,1.8363,45000000.0
2008-02-26 21:35:00,1.83684,1.83709,1.8355,1.8355,44000000.0
2008-02-26 21:40:00,1.83511,1.83525,1.83396,1.8346,40000000.0
2008-02-26 21:45:00,1.8341,1.83587,1.83348,1.83587,42000000.0
2008-02-26 21:50:00,1.83598,1.83639,1.83425,1.83443,36000000.0
2008-02-26 21:55:00,1.83474,1.8358,1.83415,1.83518,37000000.0
2008-02-26 22:00:00,1.83561,1.83727,1.83506,1.83688,42000000.0
2008-02-26 22:05:00,1.83679,1.83711,1.83577,1.83601,42000000.0
2008-02-26 22:10:00,1.83556,1.83653,1.83551,1.83646,41000000.0
2008-02-26 22:15:00,1.83646,1.83724,1.8361,1.83631,37000000.0
2008-02-26 22:20:00,1.83636,1.83664,1.836,1.83641,39000000.0
2008-02-26 22:25:00,1.83656,1.83743,1.83656,1.83678,43000000.0
2008-02-26 22:30:00,1.83688,1.83722,1.83626,1.83713,38000000.0
2008-02-26 22:35:00,1.83719,1.83733,1.83661,1.837,38000000.0
2008-02-26 22:40:00,1.83708,1.83708,1.83669,1.83676,34000000.0
2008-02-26 22:45:00,1.83648,1.83648,1.83582,1.83599,41000000.0
2008-02-26 22:50:00,1.83597,1.83704,1.83559,1.83684,40000000.0
2008-02-26 22:55:00,1.83705,1.83751,1.83622,1.83638,35000000.0
2008-02-26 23:00:00,1.83644,1.83691,1.83636,1.83691,39000000.0
2008-02-26 23:05:00,1.8367,1.8367,1.83573,1.83659,43000000.0
2008-02-26 23:10:00,1.8367,1.8367,1.83566,1.83654,43000000.0
2008-02-26 23:15:00,1.83638,1.83638,1.83481,1.83568,42000000.0
2008-02-26 23:20:00,1.83559,1.83735,1.83557,1.83714,38000000.0
2008-02-26 23:25:00,1.83722,1.83729,1.83626,1.83665,43000000.0
2008-02-26 23:30:00,1.83651,1.83665,1.83606,1.83656,41000000.0
2008-02-26 23:35:00,1.83623,1.83679,1.83608,1.83662,43000000.0
2008-02-26 23:40:00,1.837,1.83705,1.83631,1.83684,39000000.0
2008-02-26 23:45:00,1.83624,1.83624,1.83283,1.83366,40000000.0
2008-02-26 23:50:00,1.83378,1.83378,1.83033,1.83195,43000000.0
2008-02-26 23:55:00,1.83156,1.83208,1.83121,1.83172,41000000.0
2008-02-27 00:00:00,1.83132,1.83152,1.83089,1.83108,40000000.0
2008-02-27 00:05:00,1.83094,1.83211,1.83069,1.83149,45000000.0
2008-02-27 00:10:00,1.83105,1.83238,1.83043,1.83238,42000000.0
2008-02-27 00:15:00,1.83241,1.83751,1.83237,1.83751,43000000.0
2008-02-27 00:20:00,1.83785,1.8392,1.83698,1.83704,41000000.0
2008-02-27 00:25:00,1.83731,1.83797,1.83685,1.83685,39000000.0
2008-02-27 00:30:00,1.8371,1.83749,1.83585,1.83608,42000000.0
2008-02-27 00:35:00,1.83622,1.83623,1.83465,1.83486,42000000.0
2008-02-27 00:40:00,1.83452,1.83494,1.83441,1.83468,43000000.0
2008-02-27 00:45:00,1.83474,1.83532,1.83439,1.83439,46000000.0
2008-02-27 00:50:00,1.83432,1.83674,1.83432,1.83658,41000000.0
2008-02-27 00:55:00,1.8367,1.83698,1.83561,1.83566,37000000.0
2008-02-27 01:00:00,1.83564,1.83564,1.83479,1.83512,42000000.0
2008-02-27 01:05:00,1.83547,1.83611,1.83526,1.83601,37000000.0
2008-02-27 01:10:00,1.83616,1.83623,1.83563,1.83602,48000000.0
2008-02-27 01:15:00,1.83659,1.83692,1.83649,1.83682,38000000.0
2008-02-27 01:20:00,1.83683,1.83691,1.83593,1.83632,38000000.0
2008-02-27 01:25:00,1.83633,1.83637,1.8353,1.83604,40000000.0
2008-02-27 01:30:00,1.83614,1.83619,1.83564,1.83589,41000000.0
2008-02-27 01:35:00,1.83588,1.83603,1.8354,1.83591,42000000.0
2008-02-27 01:40:00,1.83588,1.83623,1.83556,1.83604,48000000.0
2008-02-27 01:45:00,1.83606,1.83608,1.83568,1.83592,37000000.0
2008-02-27 01:50:00,1.83576,1.83606,1.83538,1.83538,43000000.0
2008-02-27 01:55:00,1.83559,1.83622,1.83265,1.8356,47000000.0
2008-02-27 02:00:00,1.83533,1.83562,1.83453,1.83543,59000000.0
2008-02-27 02:05:00,1.83553,1.83578,1.83525,1.83571,55000000.0
2008-02-27 02:10:00,1.83561,1.83579,1.83468,1.83577,43000000.0
2008-02-27 02:15:00,1.83587,1.83765,1.83587,1.83765,40000000.0
2008-02-27 02:20:00,1.83786,1.83791,1.83683,1.83688,48000000.0
2008-02-27 02:25:00,1.83657,1.83679,1.83594,1.83615,71000000.0
2008-02-27 02:30:00,1.83648,1.83741,1.83644,1.83725,57000000.0
2008-02-27 02:35:00,1.83724,1.83758,1.8365,1.83752,42000000.0
2008-02-27 02:40:00,1.83756,1.83814,1.83745,1.83778,48000000.0
2008-02-27 02:45:00,1.83761,1.83905,1.83744,1.83905,47000000.0
2008-02-27 02:50:00,1.83937,1.83974,1.83847,1.83918,43000000.0
2008-02-27 02:55:00,1.83916,1.84265,1.83916,1.84188,54000000.0
2008-02-27 03:00:00,1.84152,1.84158,1.84039,1.84135,43000000.0
2008-02-27 03:05:00,1.84145,1.84172,1.84111,1.84118,46000000.0
2008-02-27 03:10:00,1.84111,1.84145,1.84085,1.84145,51000000.0
2008-02-27 03:15:00,1.8414,1.84146,1.84059,1.84059,46000000.0
2008-02-27 03:20:00,1.84045,1.84067,1.83836,1.84039,38000000.0
2008-02-27 03:25:00,1.84037,1.84042,1.839,1.83997,54000000.0
2008-02-27 03:30:00,1.8399,1.84028,1.83974,1.84011,46000000.0
2008-02-27 03:35:00,1.84021,1.84021,1.83884,1.8394,41000000.0
2008-02-27 03:40:00,1.83962,1.83969,1.83835,1.83896,42000000.0
2008-02-27 03:45:00,1.83914,1.84017,1.83914,1.84007,58000000.0
2008-02-27 03:50:00,1.84028,1.84037,1.83894,1.8394,43000000.0
2008-02-27 03:55:00,1.83911,1.84036,1.83896,1.8402,46000000.0
2008-02-27 04:00:00,1.84018,1.84315,1.84003,1.84315,72000000.0
2008-02-27 04:05:00,1.84287,1.8432,1.83984,1.84024,42000000.0
2008-02-27 04:10:00,1.84025,1.84202,1.84025,1.84048,43000000.0
2008-02-27 04:15:00,1.84037,1.8405,1.83959,1.83998,64000000.0
2008-02-27 04:20:00,1.84019,1.84093,1.83956,1.83977,48000000.0
2008-02-27 04:25:00,1.83958,1.83988,1.83863,1.83906,56000000.0
2008-02-27 04:30:00,1.83887,1.83956,1.83871,1.83948,56000000.0
2008-02-27 04:35:00,1.83922,1.84044,1.83922,1.8398,38000000.0
2008-02-27 04:40:00,1.84018,1.84111,1.83937,1.84007,46000000.0
2008-02-27 04:45:00,1.84064,1.84076,1.8401,1.84036,40000000.0
2008-02-27 04:50:00,1.84026,1.84026,1.83977,1.83977,49000000.0
2008-02-27 04:55:00,1.83987,1.84078,1.83987,1.8404,46000000.0
2008-02-27 05:00:00,1.84049,1.8405,1.84031,1.84048,40000000.0
2008-02-27 05:05:00,1.84061,1.84181,1.84061,1.84168,51000000.0
2008-02-27 05:10:00,1.84189,1.84204,1.84136,1.84152,60000000.0
2008-02-27 05:15:00,1.84156,1.84254,1.84156,1.8423,53000000.0
2008-02-27 05:20:00,1.84212,1.84212,1.84089,1.84116,88000000.0
2008-02-27 05:25:00,1.84145,1.84161,1.84112,1.84161,125000000.0
2008-02-27 05:30:00,1.84128,1.84177,1.84064,1.84071,37000000.0
2008-02-27 05:35:00,1.84053,1.84119,1.84041,1.84102,54000000.0
2008-02-27 05:40:00,1.84086,1.84162,1.84063,1.84125,51000000.0
2008-02-27 05:45:00,1.84091,1.84215,1.84091,1.84162,57000000.0
2008-02-27 05:50:00,1.84179,1.84202,1.83987,1.84022,82000000.0
2008-02-27 05:55:00,1.84038,1.84086,1.84,1.84078,86000000.0
2008-02-27 06:00:00,1.8407,1.84102,1.83961,1.8402,72000000.0
2008-02-27 06:05:00,1.84062,1.84097,1.84061,1.84083,45000000.0
2008-02-27 06:10:00,1.84088,1.84088,1.83997,1.84002,47000000.0
2008-02-27 06:15:00,1.84014,1.84056,1.83996,1.84003,61000000.0
2008-02-27 06:20:00,1.83995,1.84014,1.83887,1.83905,77000000.0
2008-02-27 06:25:00,1.83915,1.8397,1.83915,1.83944,41000000.0
2008-02-27 06:30:00,1.83936,1.83967,1.83908,1.83908,88000000.0
2008-02-27 06:35:00,1.83908,1.83929,1.83812,1.83929,45000000.0
2008-02-27 06:40:00,1.8389,1.83955,1.83849,1.83935,42000000.0
2008-02-27 06:45:00,1.83962,1.84028,1.83787,1.8396,39000000.0
2008-02-27 06:50:00,1.8392,1.8392,1.83777,1.83859,46000000.0
2008-02-27 06:55:00,1.83863,1.83867,1.83796,1.83796,55000000.0
2008-02-27 07:00:00,1.83795,1.8384,1.83733,1.83831,56000000.0
2008-02-27 07:05:00,1.83831,1.83888,1.83754,1.83776,58000000.0
2008-02-27 07:10:00,1.83838,1.83848,1.83663,1.83663,61000000.0
2008-02-27 07:15:00,1.83699,1.8373,1.83639,1.8373,49000000.0
2008-02-27 07:20:00,1.83721,1.83873,1.83639,1.83873,60000000.0
2008-02-27 07:25:00,1.83878,1.83882,1.83795,1.83862,106000000.0
2008-02-27 07:30:00,1.83825,1.83878,1.83817,1.8383,76000000.0
2008-02-27 07:35:00,1.83803,1.83814,1.83698,1.83709,56000000.0
2008-02-27 07:40:00,1.8368,1.83693,1.83581,1.83689,82000000.0
2008-02-27 07:45:00,1.83748,1.8382,1.83748,1.83813,77000000.0
2008-02-27 07:50:00,1.83818,1.83942,1.838,1.838,97000000.0
2008-02-27 07:55:00,1.83809,1.83809,1.83665,1.83775,101000000.0
2008-02-27 08:00:00,1.83763,1.83773,1.83684,1.83689,106000000.0
2008-02-27 08:05:00,1.8367,1.83821,1.8367,1.83801,93000000.0
2008-02-27 08:10:00,1.83799,1.83799,1.83709,1.83789,118000000.0
2008-02-27 08:15:00,1.83788,1.83913,1.83783,1.83836,94000000.0
2008-02-27 08:20:00,1.83801,1.83814,1.83711,1.83814,101000000.0
2008-02-27 08:25:00,1.83869,1.83917,1.83781,1.83873,154000000.0
2008-02-27 08:30:00,1.83892,1.83931,1.83799,1.83897,216000000.0
2008-02-27 08:35:00,1.83884,1.8401,1.8384,1.83961,120000000.0
2008-02-27 08:40:00,1.83999,1.8404,1.83818,1.83818,123000000.0
2008-02-27 08:45:00,1.83829,1.83869,1.83666,1.83745,148000000.0
2008-02-27 08:50:00,1.83791,1.83845,1.83739,1.83768,232000000.0
2008-02-27 08:55:00,1.83759,1.83788,1.83652,1.8366,129000000.0
2008-02-27 09:00:00,1.83692,1.83766,1.83658,1.83716,98000000.0
2008-02-27 09:05:00,1.83728,1.83845,1.8371,1.83827,129000000.0
2008-02-27 09:10:00,1.83807,1.83883,1.83791,1.83837,216000000.0
2008-02-27 09:15:00,1.83873,1.84012,1.83863,1.8395,232000000.0
2008-02-27 09:20:00,1.83945,1.83959,1.83899,1.83925,273000000.0
2008-02-27 09:25:00,1.83933,1.84082,1.83933,1.83983,194000000.0
2008-02-27 09:30:00,1.83998,1.84096,1.83977,1.84065,151000000.0
2008-02-27 09:35:00,1.84105,1.84106,1.83986,1.84059,228000000.0
2008-02-27 09:40:00,1.84064,1.84107,1.83994,1.84107,226000000.0
2008-02-27 09:45:00,1.84065,1.84099,1.84024,1.84061,136000000.0
2008-02-27 09:50:00,1.84061,1.84082,1.83984,1.83985,196000000.0
2008-02-27 09:55:00,1.83977,1.83977,1.8379,1.83792,190000000.0
2008-02-27 10:00:00,1.838,1.83963,1.83796,1.8387,196000000.0
2008-02-27 10:05:00,1.83893,1.83998,1.83893,1.83932,232000000.0
2008-02-27 10:10:00,1.83928,1.83943,1.83756,1.83756,303000000.0
2008-02-27 10:15:00,1.83758,1.83796,1.83686,1.83707,225000000.0
2008-02-27 10:20:00,1.83719,1.8377,1.83661,1.83661,233000000.0
2008-02-27 10:25:00,1.83652,1.83652,1.83537,1.83549,301000000.0
2008-02-27 10:30:00,1.83584,1.83759,1.83572,1.83759,157000000.0
2008-02-27 10:35:00,1.83731,1.83769,1.837,1.83715,140000000.0
2008-02-27 10:40:00,1.83667,1.83786,1.83624,1.83753,139000000.0
2008-02-27 10:45:00,1.8379,1.838,1.83596,1.83622,165000000.0
2008-02-27 10:50:00,1.83581,1.83644,1.83532,1.83582,206000000.0
2008-02-27 10:55:00,1.83572,1.83735,1.8346,1.83735,176000000.0
2008-02-27 11:00:00,1.83732,1.83808,1.83709,1.83723,178000000.0
2008-02-27 11:05:00,1.83721,1.83732,1.83629,1.83681,142000000.0
2008-02-27 11:10:00,1.8366,1.83798,1.83642,1.83762,236000000.0
2008-02-27 11:15:00,1.83702,1.83732,1.83615,1.83702,218000000.0
2008-02-27 11:20:00,1.837,1.83809,1.83627,1.83627,229000000.0
2008-02-27 11:25:00,1.83597,1.83618,1.83443,1.8347,183000000.0
2008-02-27 11:30:00,1.8347,1.83554,1.83408,1.83483,173000000.0
2008-02-27 11:35:00,1.83473,1.83652,1.83473,1.83635,231000000.0
2008-02-27 11:40:00,1.83633,1.83729,1.83527,1.83713,185000000.0
2008-02-27 11:45:00,1.83679,1.83723,1.83585,1.837,169000000.0
2008-02-27 11:50:00,1.837,1.83737,1.83647,1.83652,188000000.0
2008-02-27 11:55:00,1.83644,1.83736,1.83636,1.83676,200000000.0
2008-02-27 12:00:00,1.83652,1.83652,1.83566,1.8363,150000000.0
2008-02-27 12:05:00,1.83659,1.83758,1.83657,1.83758,112000000.0
2008-02-27 12:10:00,1.83767,1.83831,1.83738,1.83761,149000000.0
2008-02-27 12:15:00,1.83757,1.83783,1.83726,1.83745,180000000.0
2008-02-27 12:20:00,1.83736,1.8377,1.83696,1.83736,178000000.0
2008-02-27 12:25:00,1.83717,1.83877,1.83536,1.83617,208000000.0
2008-02-27 12:30:00,1.83572,1.83822,1.83517,1.83793,188000000.0
2008-02-27 12:35:00,1.83792,1.83797,1.83752,1.83753,110000000.0
2008-02-27 12:40:00,1.83723,1.83746,1.8368,1.83746,82000000.0
2008-02-27 12:45:00,1.83757,1.8376,1.83654,1.83658,160000000.0
2008-02-27 12:50:00,1.83668,1.83738,1.83638,1.83686,129000000.0
2008-02-27 12:55:00,1.83707,1.8374,1.83673,1.83691,131000000.0
2008-02-27 13:00:00,1.837,1.83708,1.8363,1.83697,91000000.0
2008-02-27 13:05:00,1.83713,1.83722,1.83661,1.83705,126000000.0
2008-02-27 13:10:00,1.83708,1.83708,1.83542,1.8364,104000000.0
2008-02-27 13:15:00,1.83655,1.83709,1.83607,1.83709,141000000.0
2008-02-27 13:20:00,1.83713,1.83715,1.83638,1.83686,165000000.0
2008-02-27 13:25:00,1.83674,1.83684,1.83603,1.8368,128000000.0
2008-02-27 13:30:00,1.83694,1.8372,1.83648,1.83706,118000000.0
2008-02-27 13:35:00,1.83705,1.83705,1.836,1.83648,143000000.0
2008-02-27 13:40:00,1.83646,1.83668,1.83588,1.83656,145000000.0
2008-02-27 13:45:00,1.83644,1.83644,1.83499,1.835,101000000.0
2008-02-27 13:50:00,1.83507,1.8356,1.83489,1.83521,144000000.0
2008-02-27 13:55:00,1.83533,1.83548,1.83514,1.83518,144000000.0
2008-02-27 14:00:00,1.83519,1.83744,1.83519,1.83721,124000000.0
2008-02-27 14:05:00,1.83707,1.83721,1.83661,1.83691,128000000.0
2008-02-27 14:10:00,1.83662,1.83662,1.83529,1.83552,104000000.0
2008-02-27 14:15:00,1.83568,1.83618,1.83554,1.83594,86000000.0
2008-02-27 14:20:00,1.83594,1.83629,1.83539,1.83618,84000000.0
2008-02-27 14:25:00,1.8363,1.83692,1.83542,1.83542,75000000.0
2008-02-27 14:30:00,1.8354,1.83626,1.8346,1.83521,67000000.0
2008-02-27 14:35:00,1.83557,1.83557,1.83436,1.83474,41000000.0
2008-02-27 14:40:00,1.83465,1.83465,1.83366,1.83386,43000000.0
2008-02-27 14:45:00,1.83389,1.83428,1.8337,1.83407,41000000.0
2008-02-27 14:50:00,1.83408,1.83536,1.83388,1.83536,39000000.0
2008-02-27 14:55:00,1.83558,1.83596,1.83507,1.8351,38000000.0
2008-02-27 15:00:00,1.83502,1.83506,1.83407,1.83444,37000000.0
2008-02-27 15:05:00,1.83444,1.83727,1.83441,1.83718,41000000.0
2008-02-27 15:10:00,1.83699,1.83711,1.83599,1.83626,47000000.0
2008-02-27 15:15:00,1.83606,1.83644,1.83585,1.83618,41000000.0
2008-02-27 15:20:00,1.83617,1.83741,1.83568,1.83741,42000000.0
2008-02-27 15:25:00,1.83794,1.83815,1.83681,1.83736,39000000.0
2008-02-27 15:30:00,1.83722,1.83816,1.83696,1.83722,45000000.0
2008-02-27 15:35:00,1.83727,1.83727,1.83484,1.83664,39000000.0
2008-02-27 15:40:00,1.83683,1.83805,1.83653,1.83672,44000000.0
2008-02-27 15:45:00,1.83691,1.83782,1.83621,1.83759,40000000.0
2008-02-27 15:50:00,1.83798,1.83899,1.83782,1.83796,42000000.0
2008-02-27 15:55:00,1.83791,1.83803,1.83699,1.83803,43000000.0
2008-02-27 16:00:00,1.83795,1.83912,1.83795,1.83904,43000000.0
2008-02-27 16:05:00,1.83899,1.8393,1.83817,1.83882,44000000.0
2008-02-27 16:10:00,1.83907,1.83987,1.83827,1.83846,44000000.0
2008-02-27 16:15:00,1.83848,1.83877,1.83819,1.83846,47000000.0
2008-02-27 16:20:00,1.83839,1.83901,1.83795,1.83873,44000000.0
2008-02-27 16:25:00,1.83873,1.83904,1.83863,1.83897,43000000.0
2008-02-27 16:30:00,1.83935,1.84035,1.83934,1.84027,42000000.0
2008-02-27 16:35:00,1.84077,1.843,1.84077,1.84297,38000000.0
2008-02-27 16:40:00,1.84324,1.84324,1.84179,1.84282,42000000.0
2008-02-27 16:45:00,1.8427,1.84274,1.84103,1.84234,47000000.0
2008-02-27 16:50:00,1.84201,1.84201,1.84024,1.84024,39000000.0
2008-02-27 16:55:00,1.8399,1.84316,1.8399,1.84309,44000000.0
2008-02-27 17:00:00,1.84294,1.8452,1.84285,1.84443,40000000.0
2008-02-27 17:05:00,1.8446,1.84551,1.84377,1.8444,44000000.0
2008-02-27 17:10:00,1.84475,1.84664,1.84475,1.84664,40000000.0
2008-02-27 17:15:00,1.847,1.84716,1.84491,1.84716,40000000.0
2008-02-27 17:20:00,1.84723,1.84772,1.84675,1.84769,41000000.0
2008-02-27 17:25:00,1.8477,1.8477,1.84689,1.84722,38000000.0
2008-02-27 17:30:00,1.84708,1.84914,1.84677,1.84914,45000000.0
2008-02-27 17:35:00,1.84897,1.84897,1.84738,1.84744,36000000.0
2008-02-27 17:40:00,1.84748,1.84765,1.84677,1.84765,45000000.0
2008-02-27 17:45:00,1.8479,1.8479,1.84619,1.84657,37000000.0
2008-02-27 17:50:00,1.84636,1.84804,1.84635,1.84772,39000000.0
2008-02-27 17:55:00,1.84775,1.84947,1.84748,1.84834,44000000.0
2008-02-27 18:00:00,1.84793,1.85027,1.84793,1.85025,44000000.0
2008-02-27 18:05:00,1.85028,1.85063,1.84998,1.85055,44000000.0
2008-02-27 18:10:00,1.85042,1.85054,1.84929,1.84931,45000000.0
2008-02-27 18:15:00,1.84981,1.85099,1.84981,1.85082,46000000.0
2008-02-27 18:20:00,1.85057,1.85173,1.84885,1.8514,47000000.0
2008-02-27 18:25:00,1.85151,1.85165,1.85081,1.85163,36000000.0
2008-02-27 18:30:00,1.85174,1.85174,1.8507,1.85119,46000000.0
2008-02-27 18:35:00,1.85135,1.85196,1.85118,1.85118,38000000.0
2008-02-27 18:40:00,1.85098,1.85126,1.85041,1.85041,41000000.0
2008-02-27 18:45:00,1.8507,1.85099,1.85011,1.85019,44000000.0
2008-02-27 18:50:00,1.85029,1.85121,1.85008,1.85105,44000000.0
2008-02-27 18:55:00,1.85091,1.85111,1.85029,1.85054,41000000.0
2008-02-27 19:00:00,1.85062,1.85074,1.85009,1.85046,37000000.0
2008-02-27 19:05:00,1.85026,1.85056,1.84952,1.84991,40000000.0
2008-02-27 19:10:00,1.84991,1.85041,1.84852,1.84978,44000000.0
2008-02-27 19:15:00,1.8501,1.85028,1.8498,1.85007,47000000.0
2008-02-27 19:20:00,1.85015,1.85015,1.8496,1.85012,47000000.0
2008-02-27 19:25:00,1.85014,1.85014,1.84949,1.84999,41000000.0
2008-02-27 19:30:00,1.84983,1.85001,1.84838,1.84838,42000000.0
2008-02-27 19:35:00,1.84817,1.84906,1.84813,1.84886,38000000.0
2008-02-27 19:40:00,1.84915,1.85,1.84889,1.84996,42000000.0
2008-02-27 19:45:00,1.85001,1.85007,1.84927,1.84965,40000000.0
2008-02-27 19:50:00,1.84967,1.8498,1.84906,1.8498,36000000.0
2008-02-27 19:55:00,1.84973,1.84995,1.84868,1.84868,41000000.0
2008-02-27 20:00:00,1.84851,1.84851,1.84708,1.84715,39000000.0
2008-02-27 20:05:00,1.84759,1.84857,1.84756,1.84843,45000000.0
2008-02-27 20:10:00,1.84876,1.84929,1.84835,1.84929,40000000.0
2008-02-27 20:15:00,1.84929,1.8493,1.84873,1.84883,42000000.0
2008-02-27 20:20:00,1.8489,1.84898,1.84813,1.84858,40000000.0
2008-02-27 20:25:00,1.84832,1.84891,1.84832,1.84878,43000000.0
2008-02-27 20:30:00,1.84903,1.84963,1.84884,1.84963,37000000.0
2008-02-27 20:35:00,1.84961,1.85115,1.84943,1.84966,46000000.0
2008-02-27 20:40:00,1.84967,1.8511,1.84959,1.8511,45000000.0
2008-02-27 20:45:00,1.85136,1.85136,1.8502,1.85126,39000000.0
2008-02-27 20:50:00,1.85106,1.85133,1.85008,1.85093,50000000.0
2008-02-27 20:55:00,1.85091,1.85096,1.84984,1.85028,38000000.0
2008-02-27 21:00:00,1.85031,1.85067,1.85008,1.85055,36000000.0
2008-02-27 21:05:00,1.85038,1.8517,1.85002,1.85151,43000000.0
2008-02-27 21:10:00,1.85135,1.85135,1.85001,1.85081,41000000.0
2008-02-27 21:15:00,1.85117,1.8514,1.85069,1.85093,42000000.0
2008-02-27 21:20:00,1.85083,1.85317,1.8508,1.85296,49000000.0
2008-02-27 21:25:00,1.85303,1.85387,1.85275,1.85328,36000000.0
2008-02-27 21:30:00,1.85311,1.85325,1.85266,1.85304,45000000.0
2008-02-27 21:35:00,1.85307,1.85349,1.8529,1.85345,44000000.0
2008-02-27 21:40:00,1.85341,1.85447,1.85324,1.8544,40000000.0
2008-02-27 21:45:00,1.85429,1.85454,1.85336,1.85394,42000000.0
2008-02-27 21:50:00,1.8541,1.85528,1.85385,1.85528,36000000.0
2008-02-27 21:55:00,1.85512,1.85514,1.85453,1.85467,37000000.0
2008-02-27 22:00:00,1.85504,1.85529,1.85431,1.85431,42000000.0
2008-02-27 22:05:00,1.85311,1.85374,1.85236,1.85322,42000000.0
2008-02-27 22:10:00,1.85301,1.85401,1.85301,1.85363,41000000.0
2008-02-27 22:15:00,1.85383,1.85432,1.85343,1.85388,37000000.0
2008-02-27 22:20:00,1.85384,1.85409,1.85306,1.85351,39000000.0
2008-02-27 22:25:00,1.8535,1.85359,1.85203,1.85247,43000000.0
2008-02-27 22:30:00,1.85288,1.85331,1.85246,1.85327,38000000.0
2008-02-27 22:35:00,1.85286,1.85286,1.8514,1.85144,38000000.0
2008-02-27 22:40:00,1.85136,1.85218,1.85126,1.85186,38000000.0
2008-02-27 22:45:00,1.85175,1.85232,1.85149,1.85192,41000000.0
2008-02-27 22:50:00,1.85213,1.85239,1.85176,1.85189,40000000.0
2008-02-27 22:55:00,1.85203,1.8525,1.85189,1.85222,35000000.0
2008-02-27 23:00:00,1.85224,1.85327,1.85211,1.8531,39000000.0
2008-02-27 23:05:00,1.85288,1.85305,1.85193,1.85234,43000000.0
2008-02-27 23:10:00,1.85226,1.85226,1.85162,1.85175,43000000.0
2008-02-27 23:15:00,1.85169,1.85182,1.85116,1.85134,42000000.0
2008-02-27 23:20:00,1.85155,1.85168,1.85118,1.85129,38000000.0
2008-02-27 23:25:00,1.85111,1.85136,1.8505,1.85107,43000000.0
2008-02-27 23:30:00,1.85083,1.85083,1.85006,1.85022,41000000.0
2008-02-27 23:35:00,1.85031,1.85124,1.85031,1.85101,43000000.0
2008-02-27 23:40:00,1.85145,1.85254,1.85138,1.8522,35000000.0
2008-02-27 23:45:00,1.85217,1.8522,1.85143,1.85195,40000000.0
2008-02-27 23:50:00,1.85152,1.85317,1.85069,1.85274,43000000.0
2008-02-27 23:55:00,1.8522,1.85238,1.85151,1.85153,41000000.0
2008-02-28 00:00:00,1.85114,1.85272,1.85109,1.85172,40000000.0
2008-02-28 00:05:00,1.85165,1.85191,1.85151,1.85179,45000000.0
2008-02-28 00:10:00,1.85173,1.85196,1.85145,1.85176,42000000.0
2008-02-28 00:15:00,1.85177,1.85335,1.85171,1.85328,43000000.0
2008-02-28 00:20:00,1.85258,1.85336,1.85258,1.85269,41000000.0
2008-02-28 00:25:00,1.85304,1.85318,1.85218,1.85305,39000000.0
2008-02-28 00:30:00,1.85326,1.85365,1.85274,1.85279,42000000.0
2008-02-28 00:35:00,1.85265,1.85265,1.85142,1.85225,42000000.0
2008-02-28 00:40:00,1.85217,1.85298,1.85211,1.85298,43000000.0
2008-02-28 00:45:00,1.85268,1.85305,1.85244,1.85296,46000000.0
2008-02-28 00:50:00,1.853,1.8531,1.85272,1.85298,41000000.0
2008-02-28 00:55:00,1.85296,1.85315,1.85213,1.853,37000000.0
2008-02-28 01:00:00,1.85302,1.85306,1.85265,1.85278,42000000.0
2008-02-28 01:05:00,1.85279,1.85297,1.85192,1.85192,37000000.0
2008-02-28 01:10:00,1.85282,1.85313,1.8525,1.85299,48000000.0
2008-02-28 01:15:00,1.8532,1.8532,1.8527,1.85312,38000000.0
2008-02-28 01:20:00,1.85286,1.85366,1.85239,1.85366,38000000.0
2008-02-28 01:25:00,1.85352,1.85361,1.85281,1.85293,40000000.0
2008-02-28 01:30:00,1.85286,1.85286,1.8523,1.8523,41000000.0
2008-02-28 01:35:00,1.8525,1.85379,1.85204,1.85377,42000000.0
2008-02-28 01:40:00,1.85371,1.85383,1.85276,1.85377,48000000.0
2008-02-28 01:45:00,1.85404,1.85423,1.8534,1.85347,37000000.0
2008-02-28 01:50:00,1.85352,1.85362,1.85263,1.85269,43000000.0
2008-02-28 01:55:00,1.85272,1.8531,1.85093,1.8531,47000000.0
2008-02-28 02:00:00,1.85301,1.85306,1.85191,1.85191,59000000.0
2008-02-28 02:05:00,1.85186,1.85186,1.85062,1.85144,55000000.0
2008-02-28 02:10:00,1.85141,1.85182,1.85139,1.85181,43000000.0
2008-02-28 02:15:00,1.85185,1.85195,1.85028,1.85079,40000000.0
2008-02-28 02:20:00,1.85048,1.85119,1.8503,1.85066,48000000.0
2008-02-28 02:25:00,1.85118,1.85123,1.85079,1.85084,71000000.0
2008-02-28 02:30:00,1.85082,1.85126,1.85051,1.85118,57000000.0
2008-02-28 02:35:00,1.85117,1.85193,1.85016,1.85094,42000000.0
2008-02-28 02:40:00,1.85104,1.85127,1.85073,1.85074,48000000.0
2008-02-28 02:45:00,1.85134,1.85147,1.85057,1.85095,47000000.0
2008-02-28 02:50:00,1.85078,1.85084,1.8502,1.8502,43000000.0
2008-02-28 02:55:00,1.85028,1.8506,1.84758,1.84758,54000000.0
2008-02-28 03:00:00,1.84703,1.84884,1.84657,1.84817,43000000.0
2008-02-28 03:05:00,1.84802,1.84989,1.84802,1.84985,46000000.0
2008-02-28 03:10:00,1.84996,1.85008,1.84874,1.84874,51000000.0
2008-02-28 03:15:00,1.84874,1.84963,1.84856,1.84915,41000000.0
2008-02-28 03:20:00,1.84922,1.8501,1.84781,1.84945,38000000.0
2008-02-28 03:25:00,1.84941,1.85016,1.84916,1.84918,54000000.0
2008-02-28 03:30:00,1.84918,1.84946,1.84897,1.84897,46000000.0
2008-02-28 03:35:00,1.84888,1.84917,1.84859,1.84881,41000000.0
2008-02-28 03:40:00,1.84897,1.84922,1.84803,1.84868,42000000.0
2008-02-28 03:45:00,1.8486,1.84901,1.84831,1.84831,58000000.0
2008-02-28 03:50:00,1.84851,1.84859,1.84781,1.84808,43000000.0
2008-02-28 03:55:00,1.84778,1.84869,1.84778,1.84869,46000000.0
2008-02-28 04:00:00,1.84888,1.84922,1.84811,1.84834,72000000.0
2008-02-28 04:05:00,1.84831,1.84905,1.84825,1.84884,42000000.0
2008-02-28 04:10:00,1.849,1.85022,1.849,1.84974,43000000.0
2008-02-28 04:15:00,1.84972,1.84972,1.84901,1.84964,64000000.0
2008-02-28 04:20:00,1.84946,1.85019,1.84933,1.84937,48000000.0
2008-02-28 04:25:00,1.84931,1.84968,1.84929,1.84938,56000000.0
2008-02-28 04:30:00,1.84939,1.84976,1.84938,1.8497,56000000.0
2008-02-28 04:35:00,1.84971,1.85019,1.84939,1.85019,38000000.0
2008-02-28 04:40:00,1.85026,1.85026,1.84899,1.8498,46000000.0
2008-02-28 04:45:00,1.84989,1.84997,1.84911,1.84941,40000000.0
2008-02-28 04:50:00,1.84945,1.85026,1.84945,1.84967,49000000.0
2008-02-28 04:55:00,1.84976,1.85146,1.84943,1.85042,46000000.0
2008-02-28 05:00:00,1.85034,1.85137,1.85034,1.8508,40000000.0
2008-02-28 05:05:00,1.85098,1.85172,1.85077,1.85077,51000000.0
2008-02-28 05:10:00,1.85071,1.85159,1.85071,1.85146,60000000.0
2008-02-28 05:15:00,1.8513,1.85134,1.85048,1.85052,53000000.0
2008-02-28 05:20:00,1.85116,1.85159,1.85083,1.85134,88000000.0
2008-02-28 05:25:00,1.851,1.85133,1.85067,1.85076,125000000.0
2008-02-28 05:30:00,1.8507,1.85161,1.8505,1.85074,37000000.0
2008-02-28 05:35:00,1.85064,1.85127,1.85064,1.85105,54000000.0
2008-02-28 05:40:00,1.85102,1.85152,1.851,1.8513,51000000.0
2008-02-28 05:45:00,1.85131,1.85138,1.85068,1.85093,57000000.0
2008-02-28 05:50:00,1.85086,1.851,1.85028,1.85047,82000000.0
2008-02-28 05:55:00,1.85065,1.85134,1.85031,1.85109,86000000.0
2008-02-28 06:00:00,1.8508,1.85107,1.85023,1.85052,72000000.0
2008-02-28 06:05:00,1.85071,1.85083,1.85018,1.85075,45000000.0
2008-02-28 06:10:00,1.85047,1.85094,1.85028,1.85075,47000000.0
2008-02-28 06:15:00,1.85084,1.85123,1.85031,1.85046,61000000.0
2008-02-28 06:20:00,1.85062,1.85119,1.85062,1.85101,77000000.0
2008-02-28 06:25:00,1.8509,1.8509,1.85036,1.85065,41000000.0
2008-02-28 06:30:00,1.85078,1.8514,1.85068,1.85127,88000000.0
2008-02-28 06:35:00,1.8512,1.85134,1.8507,1.85078,45000000.0
2008-02-28 06:40:00,1.85141,1.85226,1.85141,1.85143,42000000.0
2008-02-28 06:45:00,1.85176,1.85229,1.84934,1.85229,39000000.0
2008-02-28 06:50:00,1.85168,1.85271,1.85119,1.85198,46000000.0
2008-02-28 06:55:00,1.85185,1.85219,1.85135,1.85135,55000000.0
2008-02-28 07:00:00,1.8514,1.85202,1.8513,1.85133,56000000.0
2008-02-28 07:05:00,1.85128,1.85245,1.85084,1.85243,58000000.0
2008-02-28 07:10:00,1.85256,1.85265,1.85156,1.85195,61000000.0
2008-02-28 07:15:00,1.85198,1.85325,1.8515,1.85325,49000000.0
2008-02-28 07:20:00,1.85327,1.85327,1.85204,1.85324,60000000.0
2008-02-28 07:25:00,1.85322,1.85322,1.85126,1.85187,106000000.0
2008-02-28 07:30:00,1.85176,1.85219,1.85167,1.85167,76000000.0
2008-02-28 07:35:00,1.85172,1.8523,1.85168,1.85201,56000000.0
2008-02-28 07:40:00,1.85234,1.85389,1.85234,1.85384,82000000.0
2008-02-28 07:45:00,1.8537,1.8537,1.85231,1.85259,77000000.0
2008-02-28 07:50:00,1.85257,1.85337,1.85244,1.85333,97000000.0
2008-02-28 07:55:00,1.85365,1.85462,1.85337,1.85431,101000000.0
2008-02-28 08:00:00,1.85441,1.85463,1.854,1.85463,106000000.0
2008-02-28 08:05:00,1.8547,1.85478,1.85383,1.85411,93000000.0
2008-02-28 08:10:00,1.8541,1.85435,1.85373,1.85411,118000000.0
2008-02-28 08:15:00,1.8543,1.8554,1.8543,1.85492,94000000.0
2008-02-28 08:20:00,1.85497,1.85577,1.85442,1.85577,101000000.0
2008-02-28 08:25:00,1.85581,1.85812,1.8558,1.85812,154000000.0
2008-02-28 08:30:00,1.85775,1.85775,1.85637,1.85707,216000000.0
2008-02-28 08:35:00,1.85687,1.85687,1.85563,1.856,120000000.0
2008-02-28 08:40:00,1.85608,1.85613,1.85535,1.85565,123000000.0
2008-02-28 08:45:00,1.85592,1.85701,1.85575,1.85609,148000000.0
2008-02-28 08:50:00,1.85633,1.85649,1.85469,1.85469,232000000.0
2008-02-28 08:55:00,1.8544,1.85444,1.85331,1.85421,129000000.0
2008-02-28 09:00:00,1.85413,1.85413,1.85305,1.85338,98000000.0
2008-02-28 09:05:00,1.85348,1.85401,1.85318,1.85368,129000000.0
2008-02-28 09:10:00,1.85358,1.8538,1.85307,1.85307,216000000.0
2008-02-28 09:15:00,1.85341,1.85612,1.85334,1.85612,232000000.0
2008-02-28 09:20:00,1.85666,1.85712,1.85646,1.85677,273000000.0
2008-02-28 09:25:00,1.85695,1.85805,1.85535,1.85535,194000000.0
2008-02-28 09:30:00,1.85565,1.85777,1.85517,1.85751,151000000.0
2008-02-28 09:35:00,1.85757,1.85759,1.85589,1.85699,228000000.0
2008-02-28 09:40:00,1.85736,1.85955,1.85718,1.8579,226000000.0
2008-02-28 09:45:00,1.85782,1.85923,1.85779,1.85802,136000000.0
2008-02-28 09:50:00,1.85825,1.85865,1.85702,1.85702,196000000.0
2008-02-28 09:55:00,1.85702,1.85806,1.85674,1.85681,190000000.0
2008-02-28 10:00:00,1.85691,1.85878,1.85691,1.85867,196000000.0
2008-02-28 10:05:00,1.8584,1.85945,1.85814,1.85834,232000000.0
2008-02-28 10:10:00,1.85843,1.85879,1.85746,1.85803,303000000.0
2008-02-28 10:15:00,1.85811,1.85816,1.85691,1.85725,225000000.0
2008-02-28 10:20:00,1.85687,1.85755,1.85602,1.85664,233000000.0
2008-02-28 10:25:00,1.85626,1.85626,1.85529,1.85547,301000000.0
2008-02-28 10:30:00,1.85543,1.85607,1.85505,1.85538,157000000.0
2008-02-28 10:35:00,1.85524,1.85649,1.85495,1.85631,140000000.0
2008-02-28 10:40:00,1.85585,1.85668,1.85535,1.85651,139000000.0
2008-02-28 10:45:00,1.85645,1.85689,1.85588,1.85626,165000000.0
2008-02-28 10:50:00,1.85606,1.85643,1.85535,1.85535,206000000.0
2008-02-28 10:55:00,1.85508,1.85611,1.85322,1.85355,176000000.0
2008-02-28 11:00:00,1.85334,1.85385,1.85258,1.85258,178000000.0
2008-02-28 11:05:00,1.85267,1.85267,1.85128,1.85181,142000000.0
2008-02-28 11:10:00,1.8518,1.85281,1.85125,1.85125,236000000.0
2008-02-28 11:15:00,1.85166,1.85241,1.85166,1.85211,218000000.0
2008-02-28 11:20:00,1.85238,1.85254,1.85214,1.85214,229000000.0
2008-02-28 11:25:00,1.85206,1.85206,1.84972,1.85,183000000.0
2008-02-28 11:30:00,1.8498,1.85026,1.849,1.84928,173000000.0
2008-02-28 11:35:00,1.84938,1.8496,1.84886,1.84907,231000000.0
2008-02-28 11:40:00,1.84858,1.84971,1.84832,1.84971,185000000.0
2008-02-28 11:45:00,1.84978,1.85135,1.84971,1.85135,169000000.0
2008-02-28 11:50:00,1.85161,1.85223,1.8511,1.85177,188000000.0
2008-02-28 11:55:00,1.85209,1.85315,1.85199,1.85203,200000000.0
2008-02-28 12:00:00,1.85203,1.85226,1.85144,1.85144,150000000.0
2008-02-28 12:05:00,1.85142,1.85227,1.85085,1.85227,112000000.0
2008-02-28 12:10:00,1.85249,1.85253,1.85213,1.85213,149000000.0
2008-02-28 12:15:00,1.85191,1.85232,1.85152,1.85165,180000000.0
2008-02-28 12:20:00,1.85159,1.85253,1.85149,1.8524,178000000.0
2008-02-28 12:25:00,1.85244,1.85315,1.85035,1.85104,208000000.0
2008-02-28 12:30:00,1.85095,1.85352,1.85019,1.85282,188000000.0
2008-02-28 12:35:00,1.85227,1.85296,1.85194,1.85284,110000000.0
2008-02-28 12:40:00,1.85311,1.85333,1.85268,1.85319,82000000.0
2008-02-28 12:45:00,1.8531,1.85375,1.8527,1.8529,160000000.0
2008-02-28 12:50:00,1.85299,1.85391,1.85248,1.85248,129000000.0
2008-02-28 12:55:00,1.85276,1.85383,1.85255,1.85302,131000000.0
2008-02-28 13:00:00,1.853,1.85365,1.853,1.85365,91000000.0
2008-02-28 13:05:00,1.85358,1.85556,1.85358,1.85556,126000000.0
2008-02-28 13:10:00,1.8557,1.85596,1.85481,1.85538,104000000.0
2008-02-28 13:15:00,1.8553,1.85644,1.8553,1.85625,141000000.0
2008-02-28 13:20:00,1.85626,1.85739,1.85625,1.85675,165000000.0
2008-02-28 13:25:00,1.857,1.8576,1.85634,1.85673,128000000.0
2008-02-28 13:30:00,1.85686,1.85712,1.85591,1.85599,118000000.0
2008-02-28 13:35:00,1.85624,1.85625,1.85416,1.85422,143000000.0
2008-02-28 13:40:00,1.85428,1.85543,1.85428,1.85515,145000000.0
2008-02-28 13:45:00,1.85504,1.85507,1.85428,1.85467,101000000.0
2008-02-28 13:50:00,1.85451,1.85509,1.85413,1.85457,144000000.0
2008-02-28 13:55:00,1.85461,1.85526,1.85412,1.85446,144000000.0
2008-02-28 14:00:00,1.85451,1.85487,1.85398,1.85486,124000000.0
2008-02-28 14:05:00,1.85468,1.85596,1.85468,1.85577,128000000.0
2008-02-28 14:10:00,1.85604,1.85742,1.8559,1.85737,104000000.0
2008-02-28 14:15:00,1.85775,1.85882,1.85753,1.85878,86000000.0
2008-02-28 14:20:00,1.8589,1.8589,1.85758,1.85789,84000000.0
2008-02-28 14:25:00,1.85792,1.85812,1.85622,1.85622,75000000.0
2008-02-28 14:30:00,1.85607,1.85674,1.85521,1.85616,67000000.0
2008-02-28 14:35:00,1.85649,1.86124,1.85649,1.86124,41000000.0
2008-02-28 14:40:00,1.86099,1.86126,1.86006,1.86012,43000000.0
2008-02-28 14:45:00,1.85986,1.8607,1.85976,1.86013,41000000.0
2008-02-28 14:50:00,1.86038,1.86055,1.85893,1.85908,39000000.0
2008-02-28 14:55:00,1.85916,1.85984,1.85829,1.85947,38000000.0
2008-02-28 15:00:00,1.85953,1.86011,1.85905,1.86,37000000.0
2008-02-28 15:05:00,1.85966,1.8597,1.85866,1.85963,41000000.0
2008-02-28 15:10:00,1.85953,1.85995,1.85913,1.85973,47000000.0
2008-02-28 15:15:00,1.85968,1.86161,1.85968,1.86161,41000000.0
2008-02-28 15:20:00,1.86154,1.86154,1.86066,1.86082,42000000.0
2008-02-28 15:25:00,1.86081,1.86142,1.85978,1.85978,39000000.0
2008-02-28 15:30:00,1.86004,1.86151,1.8595,1.86017,45000000.0
2008-02-28 15:35:00,1.86037,1.86131,1.85888,1.86088,39000000.0
2008-02-28 15:40:00,1.86062,1.86078,1.86021,1.86048,44000000.0
2008-02-28 15:45:00,1.86062,1.86161,1.86038,1.86161,40000000.0
2008-02-28 15:50:00,1.86189,1.86242,1.86085,1.86158,42000000.0
2008-02-28 15:55:00,1.86193,1.86247,1.86179,1.86236,43000000.0
2008-02-28 16:00:00,1.86254,1.86269,1.86183,1.86254,43000000.0
2008-02-28 16:05:00,1.86259,1.86314,1.8602,1.8602,44000000.0
2008-02-28 16:10:00,1.85991,1.86075,1.85972,1.86036,44000000.0
2008-02-28 16:15:00,1.86041,1.86123,1.85982,1.86063,47000000.0
2008-02-28 16:20:00,1.8612,1.8612,1.8598,1.86038,44000000.0
2008-02-28 16:25:00,1.86078,1.86118,1.86013,1.86013,43000000.0
2008-02-28 16:30:00,1.86005,1.86057,1.85938,1.86009,42000000.0
2008-02-28 16:35:00,1.8602,1.86109,1.86001,1.86078,38000000.0
2008-02-28 16:40:00,1.86154,1.86259,1.86144,1.86259,42000000.0
2008-02-28 16:45:00,1.86251,1.86251,1.86174,1.86224,47000000.0
2008-02-28 16:50:00,1.862,1.86266,1.8616,1.86189,39000000.0
2008-02-28 16:55:00,1.86185,1.8624,1.85818,1.8594,44000000.0
2008-02-28 17:00:00,1.85958,1.85985,1.85692,1.85875,40000000.0
2008-02-28 17:05:00,1.85893,1.85915,1.85797,1.85815,44000000.0
2008-02-28 17:10:00,1.85816,1.85841,1.85716,1.85722,40000000.0
2008-02-28 17:15:00,1.8574,1.85921,1.85681,1.85921,40000000.0
2008-02-28 17:20:00,1.85935,1.86104,1.85932,1.86104,41000000.0
2008-02-28 17:25:00,1.8613,1.86223,1.86115,1.86115,38000000.0
2008-02-28 17:30:00,1.86072,1.86072,1.85874,1.85874,45000000.0
2008-02-28 17:35:00,1.85912,1.85924,1.85868,1.85895,36000000.0
2008-02-28 17:40:00,1.85892,1.86037,1.85892,1.85995,45000000.0
2008-02-28 17:45:00,1.85991,1.8619,1.85955,1.86099,37000000.0
2008-02-28 17:50:00,1.86135,1.86217,1.85965,1.85965,39000000.0
2008-02-28 17:55:00,1.8599,1.86074,1.85909,1.85994,44000000.0
2008-02-28 18:00:00,1.86028,1.86267,1.86028,1.86239,44000000.0
2008-02-28 18:05:00,1.86202,1.86242,1.86102,1.86111,44000000.0
2008-02-28 18:10:00,1.86135,1.86247,1.86133,1.86133,45000000.0
2008-02-28 18:15:00,1.86081,1.86149,1.86041,1.86111,46000000.0
2008-02-28 18:20:00,1.86163,1.86256,1.86017,1.8619,47000000.0
2008-02-28 18:25:00,1.86202,1.86312,1.86202,1.86312,36000000.0
2008-02-28 18:30:00,1.86328,1.86335,1.86183,1.86232,46000000.0
2008-02-28 18:35:00,1.86244,1.86346,1.86232,1.86237,38000000.0
2008-02-28 18:40:00,1.86226,1.86239,1.86197,1.86227,41000000.0
2008-02-28 18:45:00,1.86222,1.86229,1.86138,1.86139,44000000.0
2008-02-28 18:50:00,1.86153,1.8624,1.86143,1.86225,44000000.0
2008-02-28 18:55:00,1.86233,1.86233,1.86172,1.86215,41000000.0
2008-02-28 19:00:00,1.86224,1.86258,1.86161,1.86217,37000000.0
2008-02-28 19:05:00,1.86241,1.86368,1.86237,1.8633,40000000.0
2008-02-28 19:10:00,1.86317,1.8638,1.86224,1.86257,44000000.0
2008-02-28 19:15:00,1.86237,1.86283,1.86102,1.86128,47000000.0
2008-02-28 19:20:00,1.86127,1.86137,1.86041,1.86079,47000000.0
2008-02-28 19:25:00,1.8606,1.86091,1.8604,1.86063,41000000.0
2008-02-28 19:30:00,1.86052,1.86059,1.86006,1.86014,42000000.0
2008-02-28 19:35:00,1.86025,1.86091,1.86015,1.86054,38000000.0
2008-02-28 19:40:00,1.86046,1.86046,1.85977,1.86025,42000000.0
2008-02-28 19:45:00,1.86033,1.86054,1.85981,1.86023,40000000.0
2008-02-28 19:50:00,1.85987,1.86011,1.8591,1.85939,36000000.0
2008-02-28 19:55:00,1.85924,1.8635,1.85924,1.86343,41000000.0
2008-02-28 20:00:00,1.86285,1.86301,1.86155,1.86192,39000000.0
2008-02-28 20:05:00,1.86199,1.86352,1.86192,1.86329,45000000.0
2008-02-28 20:10:00,1.8627,1.8627,1.86188,1.86204,40000000.0
2008-02-28 20:15:00,1.86163,1.86217,1.86112,1.86203,42000000.0
2008-02-28 20:20:00,1.86207,1.86249,1.862,1.86248,40000000.0
2008-02-28 20:25:00,1.86254,1.86265,1.8613,1.86155,43000000.0
2008-02-28 20:30:00,1.86167,1.86222,1.86161,1.86211,37000000.0
2008-02-28 20:35:00,1.86198,1.86271,1.86177,1.86203,46000000.0
2008-02-28 20:40:00,1.86187,1.86209,1.86113,1.86209,45000000.0
2008-02-28 20:45:00,1.8624,1.86399,1.86225,1.86362,39000000.0
2008-02-28 20:50:00,1.86353,1.864,1.86328,1.86351,50000000.0
2008-02-28 20:55:00,1.86346,1.86346,1.86218,1.86241,38000000.0
2008-02-28 21:00:00,1.86253,1.86276,1.8616,1.86224,36000000.0
2008-02-28 21:05:00,1.86226,1.86301,1.86209,1.86253,43000000.0
2008-02-28 21:10:00,1.86253,1.86343,1.86244,1.86309,41000000.0
2008-02-28 21:15:00,1.86305,1.86305,1.8624,1.86268,42000000.0
2008-02-28 21:20:00,1.86243,1.86307,1.86189,1.86189,49000000.0
2008-02-28 21:25:00,1.86197,1.86197,1.8612,1.86154,36000000.0
2008-02-28 21:30:00,1.86158,1.86231,1.86148,1.86227,45000000.0
2008-02-28 21:35:00,1.86225,1.86241,1.86164,1.86164,44000000.0
2008-02-28 21:40:00,1.86195,1.86345,1.86195,1.86345,40000000.0
2008-02-28 21:45:00,1.86329,1.86348,1.8628,1.86296,42000000.0
2008-02-28 21:50:00,1.8631,1.86314,1.86207,1.86276,36000000.0
2008-02-28 21:55:00,1.86289,1.864,1.86265,1.86365,37000000.0
2008-02-28 22:00:00,1.8639,1.86461,1.86369,1.8641,42000000.0
2008-02-28 22:05:00,1.86419,1.86465,1.86352,1.86465,42000000.0
2008-02-28 22:10:00,1.86453,1.86453,1.8639,1.86396,41000000.0
2008-02-28 22:15:00,1.8641,1.8641,1.86301,1.86332,37000000.0
2008-02-28 22:20:00,1.86342,1.86396,1.86325,1.86384,39000000.0
2008-02-28 22:25:00,1.86393,1.86453,1.86393,1.86449,43000000.0
2008-02-28 22:30:00,1.86493,1.86508,1.86349,1.86421,38000000.0
2008-02-28 22:35:00,1.86418,1.86418,1.8628,1.86395,38000000.0
2008-02-28 22:40:00,1.86417,1.86436,1.86185,1.86262,36000000.0
2008-02-28 22:45:00,1.86253,1.86382,1.86246,1.86382,41000000.0
2008-02-28 22:50:00,1.86392,1.86392,1.86178,1.86315,40000000.0
2008-02-28 22:55:00,1.86305,1.86348,1.86299,1.86337,35000000.0
2008-02-28 23:00:00,1.86346,1.86363,1.86304,1.86363,39000000.0
2008-02-28 23:05:00,1.86357,1.86489,1.86357,1.86449,43000000.0
2008-02-28 23:10:00,1.86441,1.86512,1.8642,1.86507,43000000.0
2008-02-28 23:15:00,1.86498,1.86556,1.86477,1.86519,42000000.0
2008-02-28 23:20:00,1.86524,1.86556,1.86504,1.86556,38000000.0
2008-02-28 23:25:00,1.86561,1.86561,1.8644,1.86458,43000000.0
2008-02-28 23:30:00,1.86453,1.86494,1.86439,1.86463,41000000.0
2008-02-28 23:35:00,1.86444,1.86477,1.8642,1.86442,43000000.0
2008-02-28 23:40:00,1.8645,1.86533,1.86417,1.86533,36000000.0
2008-02-28 23:45:00,1.86552,1.86552,1.86452,1.86494,40000000.0
2008-02-28 23:50:00,1.86561,1.86597,1.86357,1.86514,43000000.0
2008-02-28 23:55:00,1.86455,1.86485,1.86298,1.86308,41000000.0
2008-02-29 00:00:00,1.86253,1.8645,1.86253,1.86434,40000000.0
2008-02-29 00:05:00,1.86426,1.86426,1.8624,1.8624,45000000.0
2008-02-29 00:10:00,1.86263,1.8631,1.86143,1.86166,42000000.0
2008-02-29 00:15:00,1.86105,1.86314,1.8609,1.86314,45000000.0
2008-02-29 00:20:00,1.86314,1.86361,1.86217,1.86217,41000000.0
2008-02-29 00:25:00,1.86178,1.86231,1.86137,1.86212,39000000.0
2008-02-29 00:30:00,1.8619,1.86237,1.86155,1.86199,42000000.0
2008-02-29 00:35:00,1.86273,1.86422,1.86273,1.86408,42000000.0
2008-02-29 00:40:00,1.86402,1.86587,1.86402,1.86543,43000000.0
2008-02-29 00:45:00,1.86531,1.86536,1.86462,1.86462,46000000.0
2008-02-29 00:50:00,1.86471,1.86561,1.86471,1.86551,41000000.0
2008-02-29 00:55:00,1.86572,1.86624,1.86541,1.86617,37000000.0
2008-02-29 01:00:00,1.86624,1.86691,1.86555,1.86647,42000000.0
2008-02-29 01:05:00,1.86671,1.86675,1.86578,1.8661,37000000.0
2008-02-29 01:10:00,1.86623,1.86637,1.8644,1.86537,49000000.0
2008-02-29 01:15:00,1.86624,1.86683,1.86612,1.86679,38000000.0
2008-02-29 01:20:00,1.86675,1.8679,1.86662,1.86773,38000000.0
2008-02-29 01:25:00,1.86777,1.86815,1.86689,1.86739,40000000.0
2008-02-29 01:30:00,1.8674,1.8674,1.86642,1.86642,41000000.0
2008-02-29 01:35:00,1.86641,1.86721,1.86641,1.86687,42000000.0
2008-02-29 01:40:00,1.86645,1.86777,1.86575,1.86694,48000000.0
2008-02-29 01:45:00,1.86675,1.86828,1.86591,1.86718,37000000.0
2008-02-29 01:50:00,1.86745,1.86826,1.86667,1.86668,43000000.0
2008-02-29 01:55:00,1.86698,1.86788,1.86423,1.86642,47000000.0
2008-02-29 02:00:00,1.86623,1.86724,1.86598,1.86621,59000000.0
2008-02-29 02:05:00,1.86604,1.86612,1.86387,1.86415,55000000.0
2008-02-29 02:10:00,1.86431,1.86464,1.86399,1.86464,43000000.0
2008-02-29 02:15:00,1.86441,1.86462,1.86396,1.86452,40000000.0
2008-02-29 02:20:00,1.86472,1.86649,1.86472,1.86592,48000000.0
2008-02-29 02:25:00,1.86603,1.86615,1.86561,1.86615,71000000.0
2008-02-29 02:30:00,1.86636,1.86668,1.86595,1.8662,57000000.0
2008-02-29 02:35:00,1.86652,1.86662,1.86542,1.86542,42000000.0
2008-02-29 02:40:00,1.86536,1.86669,1.86533,1.86658,48000000.0
2008-02-29 02:45:00,1.86688,1.86953,1.86688,1.86914,47000000.0
2008-02-29 02:50:00,1.86917,1.8696,1.8688,1.8688,43000000.0
2008-02-29 02:55:00,1.86852,1.86904,1.86803,1.86803,54000000.0
2008-02-29 03:00:00,1.86794,1.86794,1.86555,1.86617,43000000.0
2008-02-29 03:05:00,1.86627,1.86769,1.86617,1.86698,46000000.0
2008-02-29 03:10:00,1.86684,1.86826,1.86674,1.86811,51000000.0
2008-02-29 03:15:00,1.86829,1.86867,1.86774,1.86827,41000000.0
2008-02-29 03:20:00,1.86834,1.86846,1.86614,1.86846,38000000.0
2008-02-29 03:25:00,1.86865,1.86878,1.86771,1.86774,54000000.0
2008-02-29 03:30:00,1.86765,1.8679,1.86726,1.86732,46000000.0
2008-02-29 03:35:00,1.86756,1.8679,1.86709,1.86709,41000000.0
2008-02-29 03:40:00,1.86692,1.86692,1.86539,1.86569,42000000.0
2008-02-29 03:45:00,1.866,1.86618,1.86528,1.86538,58000000.0
2008-02-29 03:50:00,1.86553,1.86689,1.86539,1.86583,43000000.0
2008-02-29 03:55:00,1.86523,1.86523,1.86403,1.86456,46000000.0
2008-02-29 04:00:00,1.8645,1.8647,1.86426,1.86429,72000000.0
2008-02-29 04:05:00,1.86448,1.86478,1.8632,1.8632,42000000.0
2008-02-29 04:10:00,1.8632,1.86325,1.86195,1.86195,43000000.0
2008-02-29 04:15:00,1.86191,1.86197,1.86096,1.86179,64000000.0
2008-02-29 04:20:00,1.86204,1.86235,1.86198,1.86221,48000000.0
2008-02-29 04:25:00,1.86198,1.86198,1.86062,1.86092,56000000.0
2008-02-29 04:30:00,1.86088,1.86102,1.8592,1.85984,59000000.0
2008-02-29 04:35:00,1.85976,1.86031,1.8597,1.85991,38000000.0
2008-02-29 04:40:00,1.85983,1.86031,1.85954,1.85982,46000000.0
2008-02-29 04:45:00,1.85996,1.86075,1.85966,1.86063,40000000.0
2008-02-29 04:50:00,1.86049,1.86049,1.85916,1.85989,49000000.0
2008-02-29 04:55:00,1.86002,1.86015,1.85974,1.85987,48000000.0
2008-02-29 05:00:00,1.85979,1.86054,1.8597,1.86043,40000000.0
2008-02-29 05:05:00,1.8606,1.86149,1.86051,1.86149,51000000.0
2008-02-29 05:10:00,1.86133,1.86137,1.86077,1.86077,60000000.0
2008-02-29 05:15:00,1.8605,1.8621,1.85942,1.8621,55000000.0
2008-02-29 05:20:00,1.8602,1.86168,1.86019,1.86044,88000000.0
2008-02-29 05:25:00,1.85967,1.86068,1.85928,1.86022,125000000.0
2008-02-29 05:30:00,1.85976,1.86115,1.85976,1.86109,37000000.0
2008-02-29 05:35:00,1.86093,1.86193,1.86092,1.86121,54000000.0
2008-02-29 05:40:00,1.86166,1.86172,1.85958,1.85994,51000000.0
2008-02-29 05:45:00,1.85991,1.86088,1.8596,1.86088,57000000.0
2008-02-29 05:50:00,1.8608,1.86129,1.86043,1.86109,82000000.0
2008-02-29 05:55:00,1.86064,1.86214,1.86039,1.862,86000000.0
2008-02-29 06:00:00,1.86178,1.86197,1.86102,1.86165,72000000.0
2008-02-29 06:05:00,1.86165,1.862,1.86159,1.86176,45000000.0
2008-02-29 06:10:00,1.86178,1.86249,1.86159,1.86159,47000000.0
2008-02-29 06:15:00,1.86191,1.86211,1.86081,1.86167,61000000.0
2008-02-29 06:20:00,1.86152,1.86177,1.86095,1.86162,77000000.0
2008-02-29 06:25:00,1.86165,1.86166,1.86071,1.86147,41000000.0
2008-02-29 06:30:00,1.86157,1.86213,1.86115,1.86189,88000000.0
2008-02-29 06:35:00,1.86141,1.86143,1.86047,1.86087,45000000.0
2008-02-29 06:40:00,1.86085,1.86184,1.86082,1.86168,42000000.0
2008-02-29 06:45:00,1.86153,1.86171,1.85941,1.86135,39000000.0
2008-02-29 06:50:00,1.86128,1.86139,1.86022,1.86062,46000000.0
2008-02-29 06:55:00,1.86054,1.86095,1.86027,1.86047,55000000.0
2008-02-29 07:00:00,1.86059,1.86172,1.86059,1.86172,56000000.0
2008-02-29 07:05:00,1.86179,1.86198,1.8606,1.86065,58000000.0
2008-02-29 07:10:00,1.86138,1.86194,1.86135,1.86182,61000000.0
2008-02-29 07:15:00,1.86184,1.86213,1.86182,1.8621,49000000.0
2008-02-29 07:20:00,1.862,1.86202,1.86097,1.86097,60000000.0
2008-02-29 07:25:00,1.86125,1.86125,1.85982,1.85987,106000000.0
2008-02-29 07:30:00,1.86005,1.86109,1.85982,1.86087,76000000.0
2008-02-29 07:35:00,1.86097,1.86132,1.85908,1.8607,56000000.0
2008-02-29 07:40:00,1.86093,1.8615,1.86066,1.86148,82000000.0
2008-02-29 07:45:00,1.86153,1.8617,1.86075,1.86136,77000000.0
2008-02-29 07:50:00,1.86133,1.86133,1.86026,1.86036,97000000.0
2008-02-29 07:55:00,1.86028,1.86062,1.85985,1.86054,101000000.0
2008-02-29 08:00:00,1.86087,1.86183,1.86087,1.86162,106000000.0
2008-02-29 08:05:00,1.86189,1.86206,1.86161,1.86179,93000000.0
2008-02-29 08:10:00,1.86173,1.8619,1.86154,1.8618,118000000.0
2008-02-29 08:15:00,1.8618,1.86199,1.86113,1.86171,94000000.0
2008-02-29 08:20:00,1.86184,1.862,1.86132,1.86132,101000000.0
2008-02-29 08:25:00,1.86132,1.86132,1.85981,1.85996,154000000.0
2008-02-29 08:30:00,1.86046,1.86133,1.85992,1.86133,216000000.0
2008-02-29 08:35:00,1.86143,1.86204,1.86133,1.86204,120000000.0
2008-02-29 08:40:00,1.86144,1.86208,1.86071,1.86197,123000000.0
2008-02-29 08:45:00,1.86206,1.86311,1.86184,1.86248,148000000.0
2008-02-29 08:50:00,1.86244,1.86303,1.86221,1.86295,232000000.0
2008-02-29 08:55:00,1.86281,1.86281,1.86178,1.8622,129000000.0
2008-02-29 09:00:00,1.86232,1.86232,1.8605,1.8622,98000000.0
2008-02-29 09:05:00,1.86206,1.86206,1.8608,1.8608,129000000.0
2008-02-29 09:10:00,1.86049,1.86254,1.86019,1.86254,216000000.0
2008-02-29 09:15:00,1.86256,1.8631,1.8623,1.8629,232000000.0
2008-02-29 09:20:00,1.86286,1.86381,1.86286,1.86381,273000000.0
2008-02-29 09:25:00,1.8638,1.8638,1.86286,1.86352,194000000.0
2008-02-29 09:30:00,1.86354,1.86433,1.86321,1.86423,151000000.0
2008-02-29 09:35:00,1.8644,1.86532,1.86394,1.86404,228000000.0
2008-02-29 09:40:00,1.86391,1.86491,1.86391,1.86487,226000000.0
2008-02-29 09:45:00,1.86522,1.86522,1.86276,1.86307,136000000.0
2008-02-29 09:50:00,1.86324,1.86518,1.86324,1.86439,196000000.0
2008-02-29 09:55:00,1.86416,1.86441,1.8638,1.86386,190000000.0
2008-02-29 10:00:00,1.86374,1.86389,1.86319,1.86387,196000000.0
2008-02-29 10:05:00,1.86419,1.86422,1.86348,1.86387,232000000.0
2008-02-29 10:10:00,1.86376,1.86385,1.86312,1.86364,303000000.0
2008-02-29 10:15:00,1.86338,1.86416,1.86273,1.86409,225000000.0
2008-02-29 10:20:00,1.864,1.8641,1.8636,1.86396,233000000.0
2008-02-29 10:25:00,1.86392,1.86546,1.86389,1.86544,301000000.0
2008-02-29 10:30:00,1.86528,1.86623,1.86516,1.86617,157000000.0
2008-02-29 10:35:00,1.86597,1.86709,1.86573,1.86665,140000000.0
2008-02-29 10:40:00,1.86658,1.8666,1.86463,1.86481,139000000.0
2008-02-29 10:45:00,1.86459,1.86633,1.86459,1.86633,165000000.0
2008-02-29 10:50:00,1.86646,1.86893,1.86577,1.86893,206000000.0
2008-02-29 10:55:00,1.86873,1.86883,1.86712,1.86823,176000000.0
2008-02-29 11:00:00,1.86833,1.86836,1.86641,1.86641,178000000.0
2008-02-29 11:05:00,1.86571,1.8659,1.86522,1.86573,142000000.0
2008-02-29 11:10:00,1.8658,1.86666,1.86564,1.86584,236000000.0
2008-02-29 11:15:00,1.86579,1.86689,1.86573,1.86578,218000000.0
2008-02-29 11:20:00,1.86591,1.86676,1.86576,1.86582,229000000.0
2008-02-29 11:25:00,1.86589,1.86856,1.86574,1.86767,183000000.0
2008-02-29 11:30:00,1.86759,1.86786,1.8672,1.8678,173000000.0
2008-02-29 11:35:00,1.86798,1.86798,1.86746,1.86798,231000000.0
2008-02-29 11:40:00,1.86805,1.86832,1.86695,1.86707,185000000.0
2008-02-29 11:45:00,1.86712,1.86846,1.86712,1.86837,169000000.0
2008-02-29 11:50:00,1.86829,1.86875,1.86818,1.8683,188000000.0
2008-02-29 11:55:00,1.86813,1.86891,1.86812,1.86867,200000000.0
2008-02-29 12:00:00,1.86841,1.86887,1.86826,1.86885,150000000.0
2008-02-29 12:05:00,1.86901,1.86945,1.86871,1.86937,112000000.0
2008-02-29 12:10:00,1.86955,1.871,1.86955,1.871,149000000.0
2008-02-29 12:15:00,1.87058,1.87127,1.87042,1.87073,180000000.0
2008-02-29 12:20:00,1.87053,1.87053,1.86955,1.86995,178000000.0
2008-02-29 12:25:00,1.86984,1.87043,1.86846,1.86856,208000000.0
2008-02-29 12:30:00,1.86845,1.87039,1.86842,1.86977,188000000.0
2008-02-29 12:35:00,1.86953,1.87067,1.86917,1.87067,110000000.0
2008-02-29 12:40:00,1.87089,1.87188,1.87089,1.87138,82000000.0
2008-02-29 12:45:00,1.87116,1.87242,1.87103,1.87206,160000000.0
2008-02-29 12:50:00,1.87214,1.87366,1.87212,1.87362,129000000.0
2008-02-29 12:55:00,1.87378,1.87457,1.87245,1.87417,131000000.0
2008-02-29 13:00:00,1.87406,1.88163,1.87351,1.88117,91000000.0
2008-02-29 13:05:00,1.88093,1.88319,1.88064,1.88105,126000000.0
2008-02-29 13:10:00,1.87961,1.88554,1.87833,1.88493,104000000.0
2008-02-29 13:15:00,1.88476,1.88491,1.88177,1.8824,141000000.0
2008-02-29 13:20:00,1.8823,1.88322,1.88166,1.88173,165000000.0
2008-02-29 13:25:00,1.88211,1.88486,1.88211,1.88486,128000000.0
2008-02-29 13:30:00,1.88531,1.88531,1.88201,1.88201,118000000.0
2008-02-29 13:35:00,1.88224,1.88456,1.88224,1.88377,143000000.0
2008-02-29 13:40:00,1.88373,1.88485,1.8835,1.8835,145000000.0
2008-02-29 13:45:00,1.88366,1.88441,1.88358,1.88359,101000000.0
2008-02-29 13:50:00,1.88359,1.88462,1.88282,1.88401,144000000.0
2008-02-29 13:55:00,1.88396,1.88541,1.88387,1.88422,144000000.0
2008-02-29 14:00:00,1.88427,1.88492,1.88388,1.88407,124000000.0
2008-02-29 14:05:00,1.88374,1.88374,1.88132,1.88213,128000000.0
2008-02-29 14:10:00,1.88194,1.88194,1.88075,1.88081,104000000.0
2008-02-29 14:15:00,1.88082,1.88412,1.88058,1.88407,86000000.0
2008-02-29 14:20:00,1.88385,1.88385,1.88299,1.88334,84000000.0
2008-02-29 14:25:00,1.88328,1.88343,1.88216,1.88216,75000000.0
2008-02-29 14:30:00,1.88194,1.88238,1.88161,1.8821,67000000.0
2008-02-29 14:35:00,1.88199,1.89016,1.88188,1.88851,41000000.0
2008-02-29 14:40:00,1.88799,1.88799,1.88474,1.88659,43000000.0
2008-02-29 14:45:00,1.8861,1.88994,1.88606,1.88936,41000000.0
2008-02-29 14:50:00,1.88894,1.89071,1.88717,1.88717,39000000.0
2008-02-29 14:55:00,1.88729,1.88968,1.88729,1.88949,38000000.0
2008-02-29 15:00:00,1.88948,1.88948,1.88721,1.88782,37000000.0
2008-02-29 15:05:00,1.88786,1.88786,1.88574,1.88574,41000000.0
2008-02-29 15:10:00,1.8865,1.88825,1.88399,1.88423,47000000.0
2008-02-29 15:15:00,1.88483,1.88808,1.88483,1.88654,41000000.0
2008-02-29 15:20:00,1.88648,1.88754,1.88519,1.88726,42000000.0
2008-02-29 15:25:00,1.88738,1.88775,1.88456,1.88474,39000000.0
2008-02-29 15:30:00,1.88376,1.88898,1.88358,1.8885,45000000.0
2008-02-29 15:35:00,1.88815,1.88926,1.8845,1.88926,39000000.0
2008-02-29 15:40:00,1.889,1.8892,1.88777,1.88873,44000000.0
2008-02-29 15:45:00,1.88899,1.8892,1.88726,1.88843,40000000.0
2008-02-29 15:50:00,1.88841,1.88841,1.88614,1.88614,42000000.0
2008-02-29 15:55:00,1.88609,1.88713,1.88559,1.88713,43000000.0
2008-02-29 16:00:00,1.88715,1.88722,1.88643,1.88696,43000000.0
2008-02-29 16:05:00,1.88741,1.88798,1.88688,1.88784,44000000.0
2008-02-29 16:10:00,1.88751,1.8881,1.88664,1.88664,44000000.0
2008-02-29 16:15:00,1.88646,1.88646,1.8856,1.88598,47000000.0
2008-02-29 16:20:00,1.88583,1.8872,1.8858,1.88643,44000000.0
2008-02-29 16:25:00,1.88647,1.8871,1.88613,1.88613,43000000.0
2008-02-29 16:30:00,1.88603,1.88733,1.88567,1.88693,42000000.0
2008-02-29 16:35:00,1.8871,1.88848,1.88705,1.88793,38000000.0
2008-02-29 16:40:00,1.88783,1.88944,1.88766,1.88937,42000000.0
2008-02-29 16:45:00,1.88899,1.89062,1.88858,1.88931,47000000.0
2008-02-29 16:50:00,1.88978,1.8899,1.88877,1.88916,39000000.0
2008-02-29 16:55:00,1.88925,1.88975,1.88773,1.88975,44000000.0
2008-02-29 17:00:00,1.89039,1.89056,1.88692,1.88888,40000000.0
2008-02-29 17:05:00,1.88958,1.89137,1.88958,1.89137,44000000.0
2008-02-29 17:10:00,1.89086,1.89234,1.89086,1.89225,40000000.0
2008-02-29 17:15:00,1.89308,1.89395,1.89244,1.8936,40000000.0
2008-02-29 17:20:00,1.89331,1.8934,1.89143,1.8922,41000000.0
2008-02-29 17:25:00,1.89199,1.89351,1.89164,1.89258,38000000.0
2008-02-29 17:30:00,1.8934,1.8949,1.89315,1.89395,45000000.0
2008-02-29 17:35:00,1.89339,1.89399,1.8928,1.89399,36000000.0
2008-02-29 17:40:00,1.8946,1.89795,1.8946,1.89681,45000000.0
2008-02-29 17:45:00,1.8965,1.8975,1.8957,1.8975,37000000.0
2008-02-29 17:50:00,1.89766,1.89836,1.89616,1.89728,39000000.0
2008-02-29 17:55:00,1.8971,1.8971,1.89271,1.89271,44000000.0
2008-02-29 18:00:00,1.89233,1.89323,1.89183,1.89269,44000000.0
2008-02-29 18:05:00,1.89281,1.89299,1.89009,1.89022,44000000.0
2008-02-29 18:10:00,1.89089,1.89299,1.89089,1.89269,45000000.0
2008-02-29 18:15:00,1.89257,1.89265,1.89029,1.891,46000000.0
2008-02-29 18:20:00,1.89126,1.89283,1.89012,1.8919,47000000.0
2008-02-29 18:25:00,1.89163,1.89261,1.89163,1.89261,36000000.0
2008-02-29 18:30:00,1.89239,1.89239,1.88942,1.88942,46000000.0
2008-02-29 18:35:00,1.88894,1.88909,1.88781,1.88803,38000000.0
2008-02-29 18:40:00,1.88845,1.88917,1.88831,1.88861,41000000.0
2008-02-29 18:45:00,1.88878,1.88943,1.88788,1.88937,44000000.0
2008-02-29 18:50:00,1.88967,1.89028,1.88891,1.89022,44000000.0
2008-02-29 18:55:00,1.89043,1.89232,1.89031,1.89194,41000000.0
2008-02-29 19:00:00,1.89177,1.89262,1.89136,1.8926,37000000.0
2008-02-29 19:05:00,1.89252,1.89317,1.89131,1.89131,40000000.0
2008-02-29 19:10:00,1.89185,1.89213,1.89028,1.89129,44000000.0
2008-02-29 19:15:00,1.89174,1.89363,1.89174,1.89327,47000000.0
2008-02-29 19:20:00,1.89307,1.89307,1.89107,1.89107,47000000.0
2008-02-29 19:25:00,1.89109,1.89122,1.88989,1.89022,41000000.0
2008-02-29 19:30:00,1.88976,1.88976,1.88924,1.88924,42000000.0
2008-02-29 19:35:00,1.88936,1.89049,1.88842,1.89046,38000000.0
2008-02-29 19:40:00,1.89051,1.89167,1.89025,1.89167,42000000.0
2008-02-29 19:45:00,1.89193,1.89193,1.89088,1.89122,40000000.0
2008-02-29 19:50:00,1.89114,1.89136,1.88959,1.88959,36000000.0
2008-02-29 19:55:00,1.88933,1.88972,1.88889,1.88889,41000000.0
2008-02-29 20:00:00,1.88896,1.89014,1.88866,1.89014,39000000.0
2008-02-29 20:05:00,1.88997,1.89268,1.88978,1.89226,45000000.0
2008-02-29 20:10:00,1.89213,1.89253,1.89176,1.89253,40000000.0
2008-02-29 20:15:00,1.89238,1.89284,1.89087,1.89087,42000000.0
2008-02-29 20:20:00,1.89115,1.89236,1.89059,1.89125,40000000.0
2008-02-29 20:25:00,1.89072,1.89285,1.89072,1.89231,43000000.0
2008-02-29 20:30:00,1.89279,1.89288,1.89161,1.89178,37000000.0
2008-02-29 20:35:00,1.89182,1.89239,1.89029,1.8904,46000000.0
2008-02-29 20:40:00,1.8893,1.8893,1.88762,1.88855,45000000.0
2008-02-29 20:45:00,1.88857,1.88978,1.88857,1.88962,39000000.0
2008-02-29 20:50:00,1.88977,1.88992,1.88889,1.88932,50000000.0
2008-02-29 20:55:00,1.88951,1.89064,1.88938,1.89064,38000000.0
2008-02-29 21:00:00,1.89076,1.89649,1.89068,1.89649,36000000.0
2008-02-29 21:05:00,1.89633,1.89689,1.89415,1.89488,43000000.0
2008-02-29 21:10:00,1.89465,1.89465,1.89266,1.8939,41000000.0
2008-02-29 21:15:00,1.89444,1.89653,1.89444,1.8961,42000000.0
2008-02-29 21:20:00,1.89608,1.89628,1.89421,1.89519,49000000.0
2008-02-29 21:25:00,1.89479,1.89479,1.8942,1.89442,36000000.0
2008-02-29 21:30:00,1.89431,1.89644,1.89431,1.89642,45000000.0
2008-02-29 21:35:00,1.89624,1.89727,1.8959,1.89727,44000000.0
2008-02-29 21:40:00,1.89704,1.8982,1.89652,1.89712,40000000.0
2008-02-29 21:45:00,1.89702,1.89702,1.89645,1.89695,42000000.0
2008-02-29 21:50:00,1.89715,1.89741,1.8961,1.89706,36000000.0
2008-02-29 21:55:00,1.89722,1.9009,1.89708,1.90045,37000000.0
2008-02-29 22:00:00,1.90141,1.90141,1.89981,1.90037,42000000.0
2008-02-29 22:05:00,1.90022,1.90051,1.90013,1.90025,42000000.0
2008-02-29 22:10:00,1.90017,1.90108,1.90017,1.90063,41000000.0
2008-02-29 22:15:00,1.90035,1.90046,1.89991,1.9004,37000000.0
2008-02-29 22:20:00,1.90091,1.90091,1.89864,1.89898,39000000.0
2008-02-29 22:25:00,1.89897,1.89919,1.89872,1.89887,43000000.0
2008-02-29 22:30:00,1.89859,1.89921,1.89847,1.89874,38000000.0
2008-02-29 22:35:00,1.89882,1.89927,1.89852,1.89922,38000000.0
2008-02-29 22:40:00,1.89922,1.90037,1.89904,1.9003,36000000.0
2008-02-29 22:45:00,1.90072,1.90153,1.90059,1.9009,41000000.0
2008-02-29 22:50:00,1.90097,1.90127,1.89898,1.89898,40000000.0
2008-02-29 22:55:00,1.89921,1.89938,1.89754,1.89754,35000000.0
2008-02-29 23:00:00,1.89743,1.89858,1.89743,1.89831,39000000.0
2008-02-29 23:05:00,1.8982,1.89917,1.89799,1.89868,43000000.0
2008-02-29 23:10:00,1.89875,1.8992,1.89859,1.8991,43000000.0
2008-02-29 23:15:00,1.89902,1.89924,1.89874,1.89883,42000000.0
2008-02-29 23:20:00,1.89884,1.8996,1.89884,1.89948,38000000.0
2008-02-29 23:25:00,1.89962,1.89979,1.89897,1.89925,43000000.0
2008-02-29 23:30:00,1.89935,1.90025,1.89932,1.89977,41000000.0
2008-02-29 23:35:00,1.89974,1.89997,1.89936,1.89988,43000000.0
2008-02-29 23:40:00,1.89988,1.90077,1.89983,1.90073,35000000.0
2008-02-29 23:45:00,1.90076,1.90117,1.90042,1.90117,40000000.0
2008-02-29 23:50:00,1.90123,1.90123,1.8974,1.89978,43000000.0
2008-02-29 23:55:00,1.89982,1.9002,1.89893,1.89913,41000000.0
2008-03-03 00:00:00,1.89794,1.90089,1.89782,1.89925,40000000.0
2008-03-03 00:05:00,1.89903,1.90042,1.89903,1.90039,45000000.0
2008-03-03 00:10:00,1.90064,1.90325,1.90064,1.90317,42000000.0
2008-03-03 00:15:00,1.90376,1.90709,1.90374,1.90596,43000000.0
2008-03-03 00:20:00,1.90598,1.90688,1.90529,1.90583,41000000.0
2008-03-03 00:25:00,1.90615,1.91001,1.90615,1.90993,39000000.0
2008-03-03 00:30:00,1.91007,1.91067,1.90849,1.9098,42000000.0
2008-03-03 00:35:00,1.90984,1.91077,1.90921,1.90947,42000000.0
2008-03-03 00:40:00,1.90941,1.90965,1.90802,1.90802,43000000.0
2008-03-03 00:45:00,1.9083,1.90879,1.9073,1.90879,46000000.0
2008-03-03 00:50:00,1.90893,1.90954,1.90744,1.90901,41000000.0
2008-03-03 00:55:00,1.90905,1.91108,1.90905,1.91025,37000000.0
2008-03-03 01:00:00,1.9101,1.91189,1.9101,1.91189,42000000.0
2008-03-03 01:05:00,1.91118,1.91171,1.91011,1.91133,37000000.0
2008-03-03 01:10:00,1.91028,1.91028,1.90958,1.90976,48000000.0
2008-03-03 01:15:00,1.90961,1.91258,1.90791,1.91258,38000000.0
2008-03-03 01:20:00,1.91271,1.91528,1.91271,1.91487,41000000.0
2008-03-03 01:25:00,1.91474,1.91481,1.91161,1.91214,40000000.0
2008-03-03 01:30:00,1.91264,1.91264,1.91068,1.91068,41000000.0
2008-03-03 01:35:00,1.91038,1.91286,1.90982,1.91286,42000000.0
2008-03-03 01:40:00,1.91317,1.91482,1.91138,1.91482,48000000.0
2008-03-03 01:45:00,1.91493,1.91493,1.91163,1.91199,37000000.0
2008-03-03 01:50:00,1.91194,1.91194,1.90939,1.90939,43000000.0
2008-03-03 01:55:00,1.90958,1.91022,1.90826,1.9098,47000000.0
2008-03-03 02:00:00,1.90994,1.91036,1.90944,1.90944,59000000.0
2008-03-03 02:05:00,1.90929,1.90929,1.9056,1.9056,55000000.0
2008-03-03 02:10:00,1.90544,1.90788,1.90544,1.90748,43000000.0
2008-03-03 02:15:00,1.90801,1.90805,1.90724,1.90791,40000000.0
2008-03-03 02:20:00,1.90793,1.90985,1.90779,1.90912,48000000.0
2008-03-03 02:25:00,1.90904,1.90954,1.90838,1.90838,71000000.0
2008-03-03 02:30:00,1.90813,1.90926,1.90781,1.90909,57000000.0
2008-03-03 02:35:00,1.9088,1.90922,1.90799,1.90916,42000000.0
2008-03-03 02:40:00,1.9093,1.90974,1.90876,1.90974,48000000.0
2008-03-03 02:45:00,1.90907,1.90958,1.90886,1.90929,47000000.0
2008-03-03 02:50:00,1.90922,1.90994,1.90674,1.90686,43000000.0
2008-03-03 02:55:00,1.90696,1.90946,1.90696,1.90946,54000000.0
2008-03-03 03:00:00,1.90949,1.91066,1.9091,1.91047,43000000.0
2008-03-03 03:05:00,1.90989,1.90989,1.90895,1.90939,46000000.0
2008-03-03 03:10:00,1.90988,1.90988,1.90833,1.90916,51000000.0
2008-03-03 03:15:00,1.90897,1.90905,1.90796,1.90796,41000000.0
2008-03-03 03:20:00,1.90803,1.91031,1.90687,1.90996,38000000.0
2008-03-03 03:25:00,1.91,1.91191,1.90999,1.91071,54000000.0
2008-03-03 03:30:00,1.91084,1.91106,1.9088,1.9094,46000000.0
2008-03-03 03:35:00,1.90988,1.91002,1.90928,1.90928,41000000.0
2008-03-03 03:40:00,1.90978,1.91015,1.90858,1.90959,42000000.0
2008-03-03 03:45:00,1.90968,1.91051,1.90908,1.90992,58000000.0
2008-03-03 03:50:00,1.91109,1.91168,1.91049,1.9112,43000000.0
2008-03-03 03:55:00,1.9111,1.9119,1.91094,1.91095,46000000.0
2008-03-03 04:00:00,1.91096,1.91181,1.91096,1.91178,72000000.0
2008-03-03 04:05:00,1.91156,1.91206,1.9108,1.9108,42000000.0
2008-03-03 04:10:00,1.91079,1.91123,1.91037,1.91101,43000000.0
2008-03-03 04:15:00,1.91125,1.91222,1.91125,1.91205,64000000.0
2008-03-03 04:20:00,1.91226,1.91367,1.91223,1.91367,48000000.0
2008-03-03 04:25:00,1.91372,1.91392,1.91263,1.91364,56000000.0
2008-03-03 04:30:00,1.91372,1.91471,1.91361,1.91405,56000000.0
2008-03-03 04:35:00,1.91391,1.91661,1.91388,1.9159,38000000.0
2008-03-03 04:40:00,1.91623,1.91707,1.91502,1.91509,46000000.0
2008-03-03 04:45:00,1.91527,1.91553,1.91141,1.91145,40000000.0
2008-03-03 04:50:00,1.91163,1.91219,1.91123,1.91205,49000000.0
2008-03-03 04:55:00,1.91221,1.91267,1.91198,1.91224,46000000.0
2008-03-03 05:00:00,1.91243,1.91299,1.91195,1.91195,40000000.0
2008-03-03 05:05:00,1.91193,1.91197,1.91093,1.91197,51000000.0
2008-03-03 05:10:00,1.91192,1.91269,1.91163,1.91265,60000000.0
2008-03-03 05:15:00,1.91271,1.91279,1.91256,1.91275,53000000.0
2008-03-03 05:20:00,1.91278,1.91372,1.91272,1.91346,88000000.0
2008-03-03 05:25:00,1.91341,1.91379,1.91251,1.91251,125000000.0
2008-03-03 05:30:00,1.91204,1.91269,1.91137,1.91137,37000000.0
2008-03-03 05:35:00,1.9112,1.91191,1.91052,1.91085,54000000.0
2008-03-03 05:40:00,1.91114,1.91133,1.91021,1.91115,51000000.0
2008-03-03 05:45:00,1.91123,1.91301,1.91123,1.91285,57000000.0
2008-03-03 05:50:00,1.91269,1.91348,1.91212,1.91336,82000000.0
2008-03-03 05:55:00,1.91323,1.91371,1.91303,1.91325,86000000.0
2008-03-03 06:00:00,1.91303,1.91339,1.9126,1.91262,72000000.0
2008-03-03 06:05:00,1.91286,1.91286,1.91198,1.91276,45000000.0
2008-03-03 06:10:00,1.9127,1.91274,1.911,1.91104,47000000.0
2008-03-03 06:15:00,1.91118,1.91177,1.91007,1.91044,61000000.0
2008-03-03 06:20:00,1.91045,1.91122,1.91037,1.91122,77000000.0
2008-03-03 06:25:00,1.91092,1.9112,1.91081,1.911,41000000.0
2008-03-03 06:30:00,1.911,1.911,1.90975,1.91,88000000.0
2008-03-03 06:35:00,1.90999,1.9106,1.9099,1.91031,45000000.0
2008-03-03 06:40:00,1.91024,1.91053,1.90918,1.90938,42000000.0
2008-03-03 06:45:00,1.90961,1.91036,1.90763,1.90988,39000000.0
2008-03-03 06:50:00,1.90971,1.90972,1.90711,1.90856,46000000.0
2008-03-03 06:55:00,1.90832,1.90882,1.90725,1.90735,55000000.0
2008-03-03 07:00:00,1.90745,1.90745,1.9068,1.90716,56000000.0
2008-03-03 07:05:00,1.90718,1.90771,1.90683,1.90691,58000000.0
2008-03-03 07:10:00,1.90678,1.90734,1.90641,1.90692,61000000.0
2008-03-03 07:15:00,1.90682,1.90684,1.90535,1.90605,49000000.0
2008-03-03 07:20:00,1.90592,1.9062,1.90496,1.90549,60000000.0
2008-03-03 07:25:00,1.90576,1.90644,1.90568,1.90644,106000000.0
2008-03-03 07:30:00,1.90619,1.90682,1.90615,1.90615,76000000.0
2008-03-03 07:35:00,1.90629,1.90649,1.90605,1.90628,56000000.0
2008-03-03 07:40:00,1.90631,1.9065,1.9047,1.90484,82000000.0
2008-03-03 07:45:00,1.90526,1.90587,1.90475,1.90586,77000000.0
2008-03-03 07:50:00,1.90589,1.90722,1.90581,1.90643,97000000.0
2008-03-03 07:55:00,1.90641,1.9069,1.90594,1.90627,101000000.0
2008-03-03 08:00:00,1.9061,1.90766,1.90601,1.90752,106000000.0
2008-03-03 08:05:00,1.90767,1.9082,1.90609,1.90691,93000000.0
2008-03-03 08:10:00,1.90681,1.90711,1.90621,1.9064,118000000.0
2008-03-03 08:15:00,1.90642,1.90756,1.90642,1.907,94000000.0
2008-03-03 08:20:00,1.90725,1.90933,1.90725,1.90858,101000000.0
2008-03-03 08:25:00,1.90858,1.90858,1.9066,1.90715,154000000.0
2008-03-03 08:30:00,1.90707,1.90721,1.90611,1.90689,216000000.0
2008-03-03 08:35:00,1.90691,1.90859,1.90676,1.90859,120000000.0
2008-03-03 08:40:00,1.90887,1.91211,1.90887,1.91018,123000000.0
2008-03-03 08:45:00,1.90985,1.90985,1.90812,1.90812,148000000.0
2008-03-03 08:50:00,1.90824,1.90886,1.90756,1.90796,232000000.0
2008-03-03 08:55:00,1.90739,1.90739,1.90362,1.90362,129000000.0
2008-03-03 09:00:00,1.90394,1.90495,1.90182,1.90413,98000000.0
2008-03-03 09:05:00,1.90408,1.90408,1.90265,1.90272,129000000.0
2008-03-03 09:10:00,1.90282,1.90394,1.90274,1.90394,216000000.0
2008-03-03 09:15:00,1.9039,1.9039,1.90228,1.90231,232000000.0
2008-03-03 09:20:00,1.90212,1.90381,1.90175,1.90381,273000000.0
2008-03-03 09:25:00,1.90369,1.90478,1.90345,1.90381,194000000.0
2008-03-03 09:30:00,1.90361,1.90389,1.90309,1.9038,151000000.0
2008-03-03 09:35:00,1.90385,1.90473,1.90377,1.90473,228000000.0
2008-03-03 09:40:00,1.90468,1.90503,1.90341,1.90341,226000000.0
2008-03-03 09:45:00,1.90296,1.9051,1.90274,1.9051,136000000.0
2008-03-03 09:50:00,1.90547,1.90666,1.90518,1.90532,196000000.0
2008-03-03 09:55:00,1.90554,1.90893,1.90554,1.90809,190000000.0
2008-03-03 10:00:00,1.90794,1.90827,1.90613,1.90613,196000000.0
2008-03-03 10:05:00,1.90651,1.90825,1.90637,1.90677,232000000.0
2008-03-03 10:10:00,1.90665,1.90733,1.90591,1.90687,303000000.0
2008-03-03 10:15:00,1.90654,1.90654,1.90492,1.90506,225000000.0
2008-03-03 10:20:00,1.90483,1.90641,1.90483,1.90601,233000000.0
2008-03-03 10:25:00,1.90612,1.90718,1.90571,1.90712,301000000.0
2008-03-03 10:30:00,1.90687,1.90687,1.90262,1.90262,157000000.0
2008-03-03 10:35:00,1.90211,1.90479,1.90211,1.90465,140000000.0
2008-03-03 10:40:00,1.90443,1.90561,1.90388,1.90558,139000000.0
2008-03-03 10:45:00,1.9058,1.90692,1.90578,1.90687,165000000.0
2008-03-03 10:50:00,1.9071,1.9071,1.90345,1.90351,206000000.0
2008-03-03 10:55:00,1.90369,1.90455,1.90224,1.90434,176000000.0
2008-03-03 11:00:00,1.90441,1.90564,1.90434,1.90564,178000000.0
2008-03-03 11:05:00,1.90571,1.90603,1.90537,1.90539,142000000.0
2008-03-03 11:10:00,1.90557,1.90557,1.90312,1.90312,236000000.0
2008-03-03 11:15:00,1.90177,1.90417,1.90126,1.90415,218000000.0
2008-03-03 11:20:00,1.90409,1.90418,1.9033,1.9037,229000000.0
2008-03-03 11:25:00,1.9039,1.90436,1.90258,1.90323,183000000.0
2008-03-03 11:30:00,1.90376,1.90456,1.90376,1.90413,173000000.0
2008-03-03 11:35:00,1.90427,1.90508,1.9034,1.90353,231000000.0
2008-03-03 11:40:00,1.90355,1.90358,1.90302,1.90358,185000000.0
2008-03-03 11:45:00,1.90367,1.90428,1.90335,1.90341,169000000.0
2008-03-03 11:50:00,1.90335,1.90376,1.90222,1.90376,188000000.0
2008-03-03 11:55:00,1.90391,1.90628,1.90391,1.90615,200000000.0
2008-03-03 12:00:00,1.90648,1.90681,1.90361,1.90361,150000000.0
2008-03-03 12:05:00,1.90344,1.90344,1.90254,1.90279,112000000.0
2008-03-03 12:10:00,1.90267,1.90269,1.90153,1.90183,149000000.0
2008-03-03 12:15:00,1.90183,1.90319,1.90153,1.90261,180000000.0
2008-03-03 12:20:00,1.90258,1.9033,1.90234,1.90252,178000000.0
2008-03-03 12:25:00,1.90272,1.90297,1.90042,1.90045,208000000.0
2008-03-03 12:30:00,1.90016,1.90323,1.90016,1.90323,188000000.0
2008-03-03 12:35:00,1.90318,1.90325,1.90222,1.90236,110000000.0
2008-03-03 12:40:00,1.90225,1.90236,1.90143,1.90193,82000000.0
2008-03-03 12:45:00,1.90177,1.90268,1.90177,1.90242,160000000.0
2008-03-03 12:50:00,1.90256,1.90348,1.9024,1.90305,129000000.0
2008-03-03 12:55:00,1.90299,1.90354,1.90223,1.90271,131000000.0
2008-03-03 13:00:00,1.90273,1.90289,1.9025,1.90268,91000000.0
2008-03-03 13:05:00,1.90259,1.90301,1.90239,1.90283,126000000.0
2008-03-03 13:10:00,1.90244,1.90417,1.90222,1.90346,104000000.0
2008-03-03 13:15:00,1.90373,1.90428,1.90362,1.90422,141000000.0
2008-03-03 13:20:00,1.90432,1.90469,1.9034,1.90467,165000000.0
2008-03-03 13:25:00,1.90477,1.90478,1.90437,1.90468,128000000.0
2008-03-03 13:30:00,1.9048,1.90554,1.90453,1.90541,118000000.0
2008-03-03 13:35:00,1.90559,1.90702,1.90524,1.90689,143000000.0
2008-03-03 13:40:00,1.90692,1.90809,1.90692,1.90747,145000000.0
2008-03-03 13:45:00,1.90743,1.90781,1.90693,1.90768,101000000.0
2008-03-03 13:50:00,1.90732,1.90884,1.90708,1.90884,144000000.0
2008-03-03 13:55:00,1.90888,1.90939,1.90849,1.90849,144000000.0
2008-03-03 14:00:00,1.90826,1.9086,1.90764,1.9086,124000000.0
2008-03-03 14:05:00,1.90844,1.9088,1.9081,1.90864,128000000.0
2008-03-03 14:10:00,1.90828,1.90849,1.9066,1.9066,104000000.0
2008-03-03 14:15:00,1.90678,1.90693,1.90383,1.90383,86000000.0
2008-03-03 14:20:00,1.90397,1.90432,1.90314,1.90351,84000000.0
2008-03-03 14:25:00,1.90353,1.90448,1.90287,1.90448,75000000.0
2008-03-03 14:30:00,1.90453,1.90453,1.90355,1.90387,67000000.0
2008-03-03 14:35:00,1.90395,1.90395,1.90303,1.90319,41000000.0
2008-03-03 14:40:00,1.90353,1.90459,1.90353,1.90458,43000000.0
2008-03-03 14:45:00,1.90523,1.90664,1.90505,1.90652,41000000.0
2008-03-03 14:50:00,1.90668,1.90916,1.90668,1.90895,39000000.0
2008-03-03 14:55:00,1.90883,1.90883,1.90704,1.90704,38000000.0
2008-03-03 15:00:00,1.9069,1.90725,1.90676,1.90725,37000000.0
2008-03-03 15:05:00,1.90716,1.90716,1.90512,1.90569,41000000.0
2008-03-03 15:10:00,1.90575,1.90575,1.90451,1.9051,47000000.0
2008-03-03 15:15:00,1.90531,1.90614,1.90354,1.90381,41000000.0
2008-03-03 15:20:00,1.90361,1.90361,1.90203,1.90269,42000000.0
2008-03-03 15:25:00,1.90315,1.90393,1.90265,1.90393,39000000.0
2008-03-03 15:30:00,1.90408,1.90692,1.90399,1.90605,45000000.0
2008-03-03 15:35:00,1.90614,1.90701,1.90514,1.90645,39000000.0
2008-03-03 15:40:00,1.90693,1.90707,1.90635,1.90664,44000000.0
2008-03-03 15:45:00,1.90649,1.90704,1.90577,1.90613,40000000.0
2008-03-03 15:50:00,1.90582,1.90582,1.9036,1.90402,42000000.0
2008-03-03 15:55:00,1.90407,1.90507,1.90341,1.90463,43000000.0
2008-03-03 16:00:00,1.90452,1.90661,1.9045,1.90651,43000000.0
2008-03-03 16:05:00,1.90656,1.90658,1.90486,1.90523,44000000.0
2008-03-03 16:10:00,1.90576,1.90764,1.90576,1.90661,44000000.0
2008-03-03 16:15:00,1.9069,1.90797,1.90672,1.90784,47000000.0
2008-03-03 16:20:00,1.90792,1.90809,1.90742,1.90809,44000000.0
2008-03-03 16:25:00,1.90851,1.9093,1.90851,1.90929,43000000.0
2008-03-03 16:30:00,1.90932,1.90959,1.90848,1.90912,42000000.0
2008-03-03 16:35:00,1.90869,1.90964,1.90821,1.90898,38000000.0
2008-03-03 16:40:00,1.90912,1.91148,1.90912,1.91098,42000000.0
2008-03-03 16:45:00,1.91081,1.91284,1.91045,1.91284,47000000.0
2008-03-03 16:50:00,1.91299,1.91311,1.90996,1.90996,39000000.0
2008-03-03 16:55:00,1.91021,1.91043,1.90798,1.90816,44000000.0
2008-03-03 17:00:00,1.90692,1.90735,1.90133,1.90228,40000000.0
2008-03-03 17:05:00,1.90228,1.90297,1.89981,1.90022,44000000.0
2008-03-03 17:10:00,1.9005,1.90166,1.89599,1.89599,40000000.0
2008-03-03 17:15:00,1.89596,1.89716,1.89328,1.89328,40000000.0
2008-03-03 17:20:00,1.89229,1.89269,1.89027,1.89247,41000000.0
2008-03-03 17:25:00,1.89305,1.89465,1.893,1.89366,38000000.0
2008-03-03 17:30:00,1.8934,1.89507,1.89306,1.89445,45000000.0
2008-03-03 17:35:00,1.89478,1.89518,1.89317,1.89317,36000000.0
2008-03-03 17:40:00,1.89304,1.89422,1.8929,1.89409,45000000.0
2008-03-03 17:45:00,1.8941,1.89486,1.89373,1.89486,37000000.0
2008-03-03 17:50:00,1.89499,1.89508,1.89267,1.89302,39000000.0
2008-03-03 17:55:00,1.89303,1.89387,1.89257,1.89291,44000000.0
2008-03-03 18:00:00,1.89303,1.89327,1.89181,1.89193,44000000.0
2008-03-03 18:05:00,1.89174,1.8923,1.89109,1.89164,44000000.0
2008-03-03 18:10:00,1.89125,1.89133,1.89046,1.89103,45000000.0
2008-03-03 18:15:00,1.8912,1.89133,1.88993,1.89004,46000000.0
2008-03-03 18:20:00,1.88959,1.89017,1.88718,1.89017,47000000.0
2008-03-03 18:25:00,1.89033,1.89042,1.88723,1.8873,36000000.0
2008-03-03 18:30:00,1.88729,1.8877,1.88546,1.88587,46000000.0
2008-03-03 18:35:00,1.88631,1.88755,1.88631,1.88755,38000000.0
2008-03-03 18:40:00,1.8875,1.8882,1.88676,1.88818,41000000.0
2008-03-03 18:45:00,1.88821,1.88882,1.88785,1.8888,44000000.0
2008-03-03 18:50:00,1.88881,1.88881,1.88755,1.88771,44000000.0
2008-03-03 18:55:00,1.88757,1.88781,1.88318,1.88318,41000000.0
2008-03-03 19:00:00,1.8829,1.88298,1.87961,1.88,37000000.0
2008-03-03 19:05:00,1.87975,1.88152,1.87884,1.88152,40000000.0
2008-03-03 19:10:00,1.88165,1.88241,1.88062,1.88206,44000000.0
2008-03-03 19:15:00,1.88242,1.88242,1.88145,1.88154,47000000.0
2008-03-03 19:20:00,1.88165,1.88173,1.88109,1.88115,47000000.0
2008-03-03 19:25:00,1.88109,1.88129,1.88021,1.88025,41000000.0
2008-03-03 19:30:00,1.88006,1.88077,1.88006,1.88006,42000000.0
2008-03-03 19:35:00,1.88002,1.88059,1.87973,1.87984,38000000.0
2008-03-03 19:40:00,1.88034,1.88192,1.88034,1.88168,42000000.0
2008-03-03 19:45:00,1.88197,1.88316,1.88196,1.88302,40000000.0
2008-03-03 19:50:00,1.88295,1.8834,1.88212,1.88222,36000000.0
2008-03-03 19:55:00,1.88224,1.88246,1.88124,1.88131,41000000.0
2008-03-03 20:00:00,1.88118,1.88219,1.88051,1.88213,39000000.0
2008-03-03 20:05:00,1.88162,1.88172,1.88058,1.88058,45000000.0
2008-03-03 20:10:00,1.88058,1.8812,1.88048,1.8806,40000000.0
2008-03-03 20:15:00,1.88041,1.88091,1.87964,1.87993,42000000.0
2008-03-03 20:20:00,1.87979,1.88108,1.87979,1.88098,40000000.0
2008-03-03 20:25:00,1.88092,1.88155,1.88092,1.88133,43000000.0
2008-03-03 20:30:00,1.88134,1.88173,1.88091,1.88127,37000000.0
2008-03-03 20:35:00,1.88132,1.88158,1.88067,1.88089,46000000.0
2008-03-03 20:40:00,1.88091,1.88136,1.8807,1.88122,45000000.0
2008-03-03 20:45:00,1.88145,1.88154,1.88015,1.88035,39000000.0
2008-03-03 20:50:00,1.88054,1.88176,1.88041,1.88154,50000000.0
2008-03-03 20:55:00,1.88158,1.88181,1.88117,1.88179,38000000.0
2008-03-03 21:00:00,1.88174,1.88215,1.88126,1.88162,36000000.0
2008-03-03 21:05:00,1.88162,1.88208,1.88128,1.88181,43000000.0
2008-03-03 21:10:00,1.88193,1.88206,1.8814,1.88176,41000000.0
2008-03-03 21:15:00,1.88168,1.8824,1.88144,1.88192,42000000.0
2008-03-03 21:20:00,1.88181,1.8826,1.88181,1.88245,49000000.0
2008-03-03 21:25:00,1.88234,1.88277,1.8821,1.88268,36000000.0
2008-03-03 21:30:00,1.88247,1.88283,1.88226,1.88274,45000000.0
2008-03-03 21:35:00,1.8828,1.88444,1.88274,1.88422,44000000.0
2008-03-03 21:40:00,1.88453,1.88643,1.88446,1.88567,40000000.0
2008-03-03 21:45:00,1.88558,1.88596,1.88501,1.88592,42000000.0
2008-03-03 21:50:00,1.88616,1.88838,1.88616,1.88818,36000000.0
2008-03-03 21:55:00,1.88811,1.88918,1.88769,1.88769,37000000.0
2008-03-03 22:00:00,1.88759,1.88842,1.88746,1.88828,42000000.0
2008-03-03 22:05:00,1.88844,1.88884,1.88812,1.88812,42000000.0
2008-03-03 22:10:00,1.88798,1.88853,1.88745,1.88745,41000000.0
2008-03-03 22:15:00,1.88705,1.88736,1.88605,1.88616,37000000.0
2008-03-03 22:20:00,1.88612,1.88667,1.88557,1.88588,39000000.0
2008-03-03 22:25:00,1.88572,1.88582,1.88376,1.88381,43000000.0
2008-03-03 22:30:00,1.88428,1.88462,1.88379,1.88461,38000000.0
2008-03-03 22:35:00,1.88482,1.8857,1.88482,1.8856,38000000.0
2008-03-03 22:40:00,1.88594,1.88598,1.88531,1.88551,36000000.0
2008-03-03 22:45:00,1.88552,1.88643,1.88548,1.88643,41000000.0
2008-03-03 22:50:00,1.8866,1.88702,1.88635,1.88642,40000000.0
2008-03-03 22:55:00,1.88636,1.88636,1.88484,1.88513,35000000.0
2008-03-03 23:00:00,1.88527,1.88579,1.88487,1.88492,39000000.0
2008-03-03 23:05:00,1.88471,1.88484,1.88396,1.88433,43000000.0
2008-03-03 23:10:00,1.88439,1.88451,1.88358,1.88418,43000000.0
2008-03-03 23:15:00,1.88415,1.88461,1.88377,1.88441,42000000.0
2008-03-03 23:20:00,1.88441,1.88512,1.88366,1.88433,38000000.0
2008-03-03 23:25:00,1.88433,1.88458,1.88104,1.88133,43000000.0
2008-03-03 23:30:00,1.88139,1.88162,1.8802,1.88038,41000000.0
2008-03-03 23:35:00,1.88075,1.88364,1.88075,1.8835,43000000.0
2008-03-03 23:40:00,1.884,1.88459,1.88301,1.88311,35000000.0
2008-03-03 23:45:00,1.88344,1.8839,1.88307,1.88385,40000000.0
2008-03-03 23:50:00,1.88413,1.88439,1.88164,1.88391,43000000.0
2008-03-03 23:55:00,1.88389,1.88451,1.88345,1.88351,41000000.0
2008-03-04 00:00:00,1.88403,1.88417,1.88265,1.883,40000000.0
2008-03-04 00:05:00,1.88289,1.88298,1.88177,1.88179,45000000.0
2008-03-04 00:10:00,1.88153,1.88153,1.88016,1.88066,42000000.0
2008-03-04 00:15:00,1.88054,1.88075,1.87957,1.88064,47000000.0
2008-03-04 00:20:00,1.88063,1.88113,1.87992,1.88024,41000000.0
2008-03-04 00:25:00,1.88035,1.88135,1.88035,1.88124,39000000.0
2008-03-04 00:30:00,1.88105,1.88142,1.88078,1.88128,42000000.0
2008-03-04 00:35:00,1.88146,1.882,1.88111,1.88112,42000000.0
2008-03-04 00:40:00,1.88112,1.88137,1.88043,1.88057,43000000.0
2008-03-04 00:45:00,1.8805,1.88107,1.88005,1.88106,46000000.0
2008-03-04 00:50:00,1.88142,1.88187,1.88136,1.88136,41000000.0
2008-03-04 00:55:00,1.88147,1.88154,1.88085,1.881,37000000.0
2008-03-04 01:00:00,1.88103,1.88183,1.88092,1.88183,42000000.0
2008-03-04 01:05:00,1.88117,1.88199,1.88117,1.88157,37000000.0
2008-03-04 01:10:00,1.88172,1.88192,1.88087,1.88093,48000000.0
2008-03-04 01:15:00,1.88187,1.88189,1.88149,1.8816,38000000.0
2008-03-04 01:20:00,1.88134,1.88152,1.88045,1.88045,38000000.0
2008-03-04 01:25:00,1.8805,1.88176,1.8805,1.88155,40000000.0
2008-03-04 01:30:00,1.88153,1.88159,1.88104,1.88116,41000000.0
2008-03-04 01:35:00,1.88118,1.88222,1.88116,1.88214,42000000.0
2008-03-04 01:40:00,1.88221,1.8832,1.88196,1.8828,48000000.0
2008-03-04 01:45:00,1.88305,1.88329,1.88279,1.88289,37000000.0
2008-03-04 01:50:00,1.88264,1.88376,1.88264,1.88367,43000000.0
2008-03-04 01:55:00,1.88394,1.88394,1.88137,1.88337,47000000.0
2008-03-04 02:00:00,1.88353,1.88483,1.88349,1.88483,59000000.0
2008-03-04 02:05:00,1.88491,1.88491,1.88366,1.88381,55000000.0
2008-03-04 02:10:00,1.88384,1.88471,1.88379,1.88453,43000000.0
2008-03-04 02:15:00,1.88462,1.88545,1.88462,1.88542,40000000.0
2008-03-04 02:20:00,1.88524,1.88682,1.88486,1.88629,48000000.0
2008-03-04 02:25:00,1.88626,1.88678,1.88555,1.88555,71000000.0
2008-03-04 02:30:00,1.88569,1.88766,1.88569,1.88666,57000000.0
2008-03-04 02:35:00,1.88663,1.88728,1.88581,1.88581,42000000.0
2008-03-04 02:40:00,1.88588,1.8881,1.88582,1.8881,48000000.0
2008-03-04 02:45:00,1.88804,1.8885,1.88759,1.88822,47000000.0
2008-03-04 02:50:00,1.88848,1.88928,1.88845,1.88908,43000000.0
2008-03-04 02:55:00,1.889,1.8896,1.88883,1.88952,54000000.0
2008-03-04 03:00:00,1.8896,1.89021,1.88951,1.89003,43000000.0
2008-03-04 03:05:00,1.89018,1.89041,1.88982,1.89041,46000000.0
2008-03-04 03:10:00,1.89049,1.89126,1.88994,1.89126,51000000.0
2008-03-04 03:15:00,1.89157,1.8919,1.89118,1.89119,41000000.0
2008-03-04 03:20:00,1.89134,1.89299,1.89059,1.89226,38000000.0
2008-03-04 03:25:00,1.89206,1.89267,1.89164,1.89164,54000000.0
2008-03-04 03:30:00,1.89103,1.8914,1.88986,1.88999,46000000.0
2008-03-04 03:35:00,1.89029,1.89068,1.88954,1.89054,41000000.0
2008-03-04 03:40:00,1.89045,1.89112,1.89007,1.89076,42000000.0
2008-03-04 03:45:00,1.89086,1.89086,1.88954,1.89034,58000000.0
2008-03-04 03:50:00,1.89045,1.89074,1.88939,1.89074,43000000.0
2008-03-04 03:55:00,1.89059,1.89074,1.88986,1.89043,46000000.0
2008-03-04 04:00:00,1.89041,1.89047,1.8899,1.88994,72000000.0
2008-03-04 04:05:00,1.88995,1.8904,1.88991,1.89019,42000000.0
2008-03-04 04:10:00,1.89052,1.89064,1.88937,1.89003,43000000.0
2008-03-04 04:15:00,1.8902,1.89041,1.88954,1.89005,64000000.0
2008-03-04 04:20:00,1.89005,1.89127,1.88993,1.89127,48000000.0
2008-03-04 04:25:00,1.89113,1.89232,1.88953,1.88953,56000000.0
2008-03-04 04:30:00,1.88951,1.88972,1.88942,1.88945,56000000.0
2008-03-04 04:35:00,1.88948,1.88984,1.8892,1.8896,38000000.0
2008-03-04 04:40:00,1.88966,1.88978,1.88784,1.88784,46000000.0
2008-03-04 04:45:00,1.88788,1.88892,1.88767,1.88787,40000000.0
2008-03-04 04:50:00,1.88815,1.8906,1.88741,1.88848,42000000.0
2008-03-04 04:55:00,1.88819,1.8887,1.88779,1.88857,46000000.0
2008-03-04 05:00:00,1.88859,1.88864,1.88759,1.88766,40000000.0
2008-03-04 05:05:00,1.88752,1.88761,1.88616,1.8865,51000000.0
2008-03-04 05:10:00,1.88654,1.88716,1.88583,1.88698,60000000.0
2008-03-04 05:15:00,1.88693,1.88694,1.88587,1.88671,53000000.0
2008-03-04 05:20:00,1.88658,1.88816,1.8865,1.88816,88000000.0
2008-03-04 05:25:00,1.88852,1.88852,1.88748,1.88763,125000000.0
2008-03-04 05:30:00,1.88728,1.89141,1.88701,1.88804,37000000.0
2008-03-04 05:35:00,1.88796,1.89075,1.88784,1.8903,54000000.0
2008-03-04 05:40:00,1.88972,1.89079,1.88834,1.88991,51000000.0
2008-03-04 05:45:00,1.88992,1.89088,1.88966,1.89088,57000000.0
2008-03-04 05:50:00,1.89043,1.89222,1.88905,1.89222,82000000.0
2008-03-04 05:55:00,1.89241,1.89249,1.89047,1.89094,86000000.0
2008-03-04 06:00:00,1.89098,1.89394,1.89098,1.89261,72000000.0
2008-03-04 06:05:00,1.89242,1.893,1.89144,1.89144,45000000.0
2008-03-04 06:10:00,1.89134,1.89286,1.89108,1.8926,47000000.0
2008-03-04 06:15:00,1.89288,1.89288,1.89229,1.89285,61000000.0
2008-03-04 06:20:00,1.89321,1.89723,1.89314,1.89723,77000000.0
2008-03-04 06:25:00,1.89739,1.89739,1.8964,1.8965,41000000.0
2008-03-04 06:30:00,1.89658,1.8978,1.89635,1.89666,88000000.0
2008-03-04 06:35:00,1.89638,1.89638,1.89511,1.89513,45000000.0
2008-03-04 06:40:00,1.89501,1.89528,1.89426,1.89499,42000000.0
2008-03-04 06:45:00,1.89484,1.89534,1.89262,1.89383,39000000.0
2008-03-04 06:50:00,1.89372,1.89526,1.89372,1.89466,46000000.0
2008-03-04 06:55:00,1.8944,1.89447,1.8935,1.89368,55000000.0
2008-03-04 07:00:00,1.89374,1.89429,1.89308,1.89429,56000000.0
2008-03-04 07:05:00,1.89423,1.89423,1.89323,1.89345,58000000.0
2008-03-04 07:10:00,1.89341,1.8948,1.89259,1.89478,61000000.0
2008-03-04 07:15:00,1.89473,1.89481,1.89304,1.89461,49000000.0
2008-03-04 07:20:00,1.89489,1.89568,1.89418,1.89479,60000000.0
2008-03-04 07:25:00,1.89476,1.89486,1.89256,1.89302,106000000.0
2008-03-04 07:30:00,1.89316,1.89341,1.89281,1.89288,76000000.0
2008-03-04 07:35:00,1.89251,1.89381,1.89185,1.89185,56000000.0
2008-03-04 07:40:00,1.89212,1.89225,1.89111,1.89124,82000000.0
2008-03-04 07:45:00,1.89115,1.89206,1.89095,1.89166,77000000.0
2008-03-04 07:50:00,1.89147,1.89149,1.89087,1.89123,97000000.0
2008-03-04 07:55:00,1.89122,1.89187,1.8912,1.89186,101000000.0
2008-03-04 08:00:00,1.89196,1.89248,1.89189,1.89234,106000000.0
2008-03-04 08:05:00,1.89218,1.89402,1.89218,1.89374,93000000.0
2008-03-04 08:10:00,1.89363,1.89364,1.89131,1.89157,118000000.0
2008-03-04 08:15:00,1.89157,1.89261,1.89157,1.8922,94000000.0
2008-03-04 08:20:00,1.89232,1.89239,1.89159,1.89172,101000000.0
2008-03-04 08:25:00,1.89168,1.89203,1.89117,1.89194,154000000.0
2008-03-04 08:30:00,1.89185,1.89236,1.89178,1.89206,216000000.0
2008-03-04 08:35:00,1.89195,1.89195,1.89083,1.89131,120000000.0
2008-03-04 08:40:00,1.89124,1.89192,1.88966,1.89027,123000000.0
2008-03-04 08:45:00,1.89031,1.89086,1.88971,1.89029,148000000.0
2008-03-04 08:50:00,1.89057,1.89118,1.88932,1.89085,232000000.0
2008-03-04 08:55:00,1.89116,1.89214,1.89078,1.8921,129000000.0
2008-03-04 09:00:00,1.89197,1.89225,1.89121,1.89124,98000000.0
2008-03-04 09:05:00,1.89124,1.89142,1.88922,1.88922,129000000.0
2008-03-04 09:10:00,1.88893,1.88987,1.88844,1.88844,216000000.0
2008-03-04 09:15:00,1.88855,1.88946,1.88804,1.88831,232000000.0
2008-03-04 09:20:00,1.8883,1.88966,1.8867,1.88717,273000000.0
2008-03-04 09:25:00,1.8873,1.88758,1.88648,1.88723,194000000.0
2008-03-04 09:30:00,1.88724,1.88787,1.88681,1.88764,151000000.0
2008-03-04 09:35:00,1.88801,1.88883,1.88788,1.88862,228000000.0
2008-03-04 09:40:00,1.88844,1.8887,1.88812,1.88866,226000000.0
2008-03-04 09:45:00,1.88867,1.89026,1.88852,1.89026,136000000.0
2008-03-04 09:50:00,1.89015,1.89033,1.8894,1.89019,196000000.0
2008-03-04 09:55:00,1.89044,1.89112,1.89028,1.89028,190000000.0
2008-03-04 10:00:00,1.88994,1.89098,1.88963,1.89081,196000000.0
2008-03-04 10:05:00,1.89101,1.89142,1.88868,1.88895,232000000.0
2008-03-04 10:10:00,1.88923,1.89094,1.88917,1.89094,303000000.0
2008-03-04 10:15:00,1.89089,1.89152,1.89076,1.89092,225000000.0
2008-03-04 10:20:00,1.89033,1.8918,1.89016,1.89127,233000000.0
2008-03-04 10:25:00,1.89083,1.891,1.88987,1.89016,301000000.0
2008-03-04 10:30:00,1.89052,1.89062,1.88796,1.88832,157000000.0
2008-03-04 10:35:00,1.88834,1.8884,1.88582,1.88582,140000000.0
2008-03-04 10:40:00,1.88568,1.8862,1.88502,1.8856,139000000.0
2008-03-04 10:45:00,1.88565,1.88585,1.88519,1.88519,165000000.0
2008-03-04 10:50:00,1.88492,1.88653,1.88492,1.88653,206000000.0
2008-03-04 10:55:00,1.88675,1.88737,1.88629,1.88736,176000000.0
2008-03-04 11:00:00,1.88708,1.88838,1.88705,1.88838,178000000.0
2008-03-04 11:05:00,1.88826,1.88973,1.8882,1.88952,142000000.0
2008-03-04 11:10:00,1.88956,1.88956,1.88874,1.88888,236000000.0
2008-03-04 11:15:00,1.8888,1.88974,1.88847,1.88971,218000000.0
2008-03-04 11:20:00,1.88956,1.8906,1.88913,1.88913,229000000.0
2008-03-04 11:25:00,1.88927,1.89075,1.88923,1.89014,183000000.0
2008-03-04 11:30:00,1.8901,1.89088,1.8893,1.89069,173000000.0
2008-03-04 11:35:00,1.89064,1.89243,1.89056,1.89232,231000000.0
2008-03-04 11:40:00,1.8925,1.89292,1.89137,1.89137,185000000.0
2008-03-04 11:45:00,1.8911,1.8911,1.89027,1.89044,169000000.0
2008-03-04 11:50:00,1.88997,1.89002,1.88902,1.88967,188000000.0
2008-03-04 11:55:00,1.88953,1.89091,1.88948,1.88951,200000000.0
2008-03-04 12:00:00,1.88948,1.89149,1.88948,1.89142,150000000.0
2008-03-04 12:05:00,1.89157,1.89277,1.89154,1.89221,112000000.0
2008-03-04 12:10:00,1.89228,1.89322,1.89228,1.89294,149000000.0
2008-03-04 12:15:00,1.89287,1.89364,1.8923,1.89322,180000000.0
2008-03-04 12:20:00,1.89312,1.89325,1.89276,1.89299,178000000.0
2008-03-04 12:25:00,1.89345,1.89521,1.89189,1.89189,208000000.0
2008-03-04 12:30:00,1.89188,1.89496,1.89185,1.89462,188000000.0
2008-03-04 12:35:00,1.89457,1.89674,1.89442,1.89611,110000000.0
2008-03-04 12:40:00,1.89671,1.89686,1.89493,1.89508,82000000.0
2008-03-04 12:45:00,1.89449,1.8959,1.89426,1.89546,160000000.0
2008-03-04 12:50:00,1.89545,1.89601,1.89491,1.89573,129000000.0
2008-03-04 12:55:00,1.89582,1.89735,1.89571,1.89722,131000000.0
2008-03-04 13:00:00,1.89711,1.89715,1.89537,1.89614,91000000.0
2008-03-04 13:05:00,1.89618,1.89671,1.89509,1.89559,126000000.0
2008-03-04 13:10:00,1.89567,1.89616,1.89501,1.89542,104000000.0
2008-03-04 13:15:00,1.89552,1.8957,1.89504,1.8957,141000000.0
2008-03-04 13:20:00,1.89559,1.89559,1.89401,1.89499,165000000.0
2008-03-04 13:25:00,1.89481,1.89489,1.89395,1.89416,128000000.0
2008-03-04 13:30:00,1.89439,1.89524,1.89405,1.89522,118000000.0
2008-03-04 13:35:00,1.8953,1.89627,1.8951,1.89574,143000000.0
2008-03-04 13:40:00,1.89553,1.8959,1.89465,1.8959,145000000.0
2008-03-04 13:45:00,1.89595,1.89595,1.89481,1.8955,101000000.0
2008-03-04 13:50:00,1.89551,1.89554,1.89422,1.89458,144000000.0
2008-03-04 13:55:00,1.89447,1.89615,1.89447,1.89593,144000000.0
2008-03-04 14:00:00,1.89578,1.89578,1.8951,1.89537,124000000.0
2008-03-04 14:05:00,1.89538,1.89549,1.89488,1.8952,128000000.0
2008-03-04 14:10:00,1.89486,1.89493,1.89353,1.89451,104000000.0
2008-03-04 14:15:00,1.89462,1.89564,1.89397,1.89489,86000000.0
2008-03-04 14:20:00,1.89516,1.89618,1.89512,1.89607,84000000.0
2008-03-04 14:25:00,1.89596,1.89596,1.89535,1.8958,75000000.0
2008-03-04 14:30:00,1.89547,1.89556,1.89401,1.89435,67000000.0
2008-03-04 14:35:00,1.89498,1.89512,1.89306,1.8942,41000000.0
2008-03-04 14:40:00,1.89413,1.89444,1.89344,1.89349,43000000.0
2008-03-04 14:45:00,1.89354,1.89382,1.89224,1.89224,41000000.0
2008-03-04 14:50:00,1.89229,1.89371,1.89222,1.89289,39000000.0
2008-03-04 14:55:00,1.89301,1.89359,1.89258,1.89316,38000000.0
2008-03-04 15:00:00,1.89313,1.89313,1.89262,1.89275,37000000.0
2008-03-04 15:05:00,1.8925,1.894,1.89246,1.89394,41000000.0
2008-03-04 15:10:00,1.89438,1.89438,1.89304,1.89339,47000000.0
2008-03-04 15:15:00,1.89347,1.89412,1.89335,1.89335,41000000.0
2008-03-04 15:20:00,1.89327,1.89383,1.89302,1.8931,42000000.0
2008-03-04 15:25:00,1.89351,1.89399,1.89324,1.89338,39000000.0
2008-03-04 15:30:00,1.89346,1.89389,1.89249,1.89331,45000000.0
2008-03-04 15:35:00,1.89317,1.89317,1.89062,1.89204,39000000.0
2008-03-04 15:40:00,1.89242,1.89318,1.89242,1.89313,44000000.0
2008-03-04 15:45:00,1.89327,1.89328,1.89259,1.89276,40000000.0
2008-03-04 15:50:00,1.89278,1.89278,1.89148,1.89193,42000000.0
2008-03-04 15:55:00,1.89166,1.89216,1.89156,1.89212,43000000.0
2008-03-04 16:00:00,1.892,1.8943,1.892,1.89409,43000000.0
2008-03-04 16:05:00,1.89411,1.8946,1.89361,1.89422,44000000.0
2008-03-04 16:10:00,1.89428,1.89455,1.89243,1.89243,44000000.0
2008-03-04 16:15:00,1.89246,1.89317,1.89221,1.89244,47000000.0
2008-03-04 16:20:00,1.89214,1.89382,1.89202,1.89382,44000000.0
2008-03-04 16:25:00,1.89351,1.89351,1.89264,1.8933,43000000.0
2008-03-04 16:30:00,1.89332,1.89386,1.89249,1.89386,42000000.0
2008-03-04 16:35:00,1.89429,1.8945,1.89319,1.89321,38000000.0
2008-03-04 16:40:00,1.89343,1.89397,1.89293,1.89396,42000000.0
2008-03-04 16:45:00,1.89392,1.89488,1.89392,1.89488,47000000.0
2008-03-04 16:50:00,1.89486,1.89498,1.89302,1.89323,39000000.0
2008-03-04 16:55:00,1.89297,1.89359,1.89171,1.89298,44000000.0
2008-03-04 17:00:00,1.8933,1.8943,1.89223,1.89429,40000000.0
2008-03-04 17:05:00,1.89422,1.89596,1.8942,1.89563,44000000.0
2008-03-04 17:10:00,1.89549,1.89633,1.89378,1.89389,40000000.0
2008-03-04 17:15:00,1.89397,1.89504,1.89392,1.89445,40000000.0
2008-03-04 17:20:00,1.89452,1.89538,1.89378,1.89405,41000000.0
2008-03-04 17:25:00,1.89422,1.89544,1.89411,1.89504,38000000.0
2008-03-04 17:30:00,1.89515,1.89596,1.89515,1.89569,45000000.0
2008-03-04 17:35:00,1.89561,1.89706,1.89548,1.89705,36000000.0
2008-03-04 17:40:00,1.89722,1.8984,1.89704,1.89832,45000000.0
2008-03-04 17:45:00,1.89884,1.89966,1.89884,1.89966,37000000.0
2008-03-04 17:50:00,1.89984,1.9002,1.89904,1.89968,39000000.0
2008-03-04 17:55:00,1.89967,1.90088,1.89958,1.90088,44000000.0
2008-03-04 18:00:00,1.901,1.90324,1.901,1.90307,44000000.0
2008-03-04 18:05:00,1.90284,1.90376,1.90206,1.9037,44000000.0
2008-03-04 18:10:00,1.90393,1.90417,1.90158,1.9018,45000000.0
2008-03-04 18:15:00,1.90154,1.90308,1.90119,1.9023,46000000.0
2008-03-04 18:20:00,1.90188,1.90314,1.90116,1.90247,47000000.0
2008-03-04 18:25:00,1.90273,1.90406,1.90213,1.90382,36000000.0
2008-03-04 18:30:00,1.90363,1.90487,1.90275,1.90487,46000000.0
2008-03-04 18:35:00,1.90475,1.90732,1.90427,1.90678,38000000.0
2008-03-04 18:40:00,1.90627,1.90817,1.90527,1.90668,41000000.0
2008-03-04 18:45:00,1.90724,1.9075,1.90483,1.90627,44000000.0
2008-03-04 18:50:00,1.90629,1.9073,1.90599,1.90603,44000000.0
2008-03-04 18:55:00,1.90631,1.90705,1.90458,1.90705,41000000.0
2008-03-04 19:00:00,1.90752,1.90967,1.90752,1.90826,37000000.0
2008-03-04 19:05:00,1.90844,1.90905,1.9072,1.90734,40000000.0
2008-03-04 19:10:00,1.90719,1.90756,1.90509,1.906,44000000.0
2008-03-04 19:15:00,1.90633,1.9073,1.90631,1.90717,47000000.0
2008-03-04 19:20:00,1.90727,1.90768,1.90545,1.90545,47000000.0
2008-03-04 19:25:00,1.90565,1.90649,1.90565,1.90627,41000000.0
2008-03-04 19:30:00,1.90608,1.9068,1.90445,1.90478,42000000.0
2008-03-04 19:35:00,1.90468,1.90476,1.903,1.90303,38000000.0
2008-03-04 19:40:00,1.90341,1.90373,1.90288,1.90318,42000000.0
2008-03-04 19:45:00,1.90333,1.90389,1.90285,1.90326,40000000.0
2008-03-04 19:50:00,1.90344,1.9048,1.90344,1.9048,36000000.0
2008-03-04 19:55:00,1.90494,1.90629,1.90459,1.90624,41000000.0
2008-03-04 20:00:00,1.90645,1.90767,1.90607,1.90756,39000000.0
2008-03-04 20:05:00,1.90747,1.90886,1.90732,1.90843,45000000.0
2008-03-04 20:10:00,1.90835,1.90928,1.90724,1.90816,40000000.0
2008-03-04 20:15:00,1.9082,1.90836,1.907,1.90711,42000000.0
2008-03-04 20:20:00,1.90714,1.90774,1.90635,1.90688,40000000.0
2008-03-04 20:25:00,1.9066,1.90735,1.90455,1.90463,43000000.0
2008-03-04 20:30:00,1.90476,1.90512,1.90366,1.90507,37000000.0
2008-03-04 20:35:00,1.90522,1.90821,1.90522,1.90744,46000000.0
2008-03-04 20:40:00,1.9079,1.9079,1.90467,1.9049,45000000.0
2008-03-04 20:45:00,1.90516,1.90654,1.90516,1.90562,39000000.0
2008-03-04 20:50:00,1.90561,1.90561,1.90452,1.90453,50000000.0
2008-03-04 20:55:00,1.90459,1.90481,1.90425,1.90452,38000000.0
2008-03-04 21:00:00,1.905,1.90773,1.905,1.90773,36000000.0
2008-03-04 21:05:00,1.90773,1.90848,1.90767,1.90785,43000000.0
2008-03-04 21:10:00,1.90793,1.90851,1.90767,1.90837,41000000.0
2008-03-04 21:15:00,1.90822,1.90822,1.90622,1.90713,42000000.0
2008-03-04 21:20:00,1.90693,1.9072,1.90636,1.90659,49000000.0
2008-03-04 21:25:00,1.90654,1.9067,1.90464,1.90509,36000000.0
2008-03-04 21:30:00,1.90513,1.90532,1.90456,1.90476,45000000.0
2008-03-04 21:35:00,1.90462,1.90462,1.90389,1.90417,44000000.0
2008-03-04 21:40:00,1.9041,1.90456,1.90232,1.90246,40000000.0
2008-03-04 21:45:00,1.90248,1.90359,1.90197,1.90197,42000000.0
2008-03-04 21:50:00,1.90102,1.9011,1.89993,1.90078,36000000.0
2008-03-04 21:55:00,1.90003,1.90145,1.89969,1.90119,37000000.0
2008-03-04 22:00:00,1.90123,1.90289,1.90079,1.90137,42000000.0
2008-03-04 22:05:00,1.90136,1.90136,1.89846,1.89936,42000000.0
2008-03-04 22:10:00,1.89937,1.90059,1.89937,1.8994,41000000.0
2008-03-04 22:15:00,1.89948,1.89954,1.89718,1.89731,37000000.0
2008-03-04 22:20:00,1.89743,1.89877,1.89691,1.89877,39000000.0
2008-03-04 22:25:00,1.89882,1.89961,1.89786,1.89874,43000000.0
2008-03-04 22:30:00,1.89883,1.89916,1.89805,1.89805,38000000.0
2008-03-04 22:35:00,1.89806,1.89806,1.89634,1.89698,38000000.0
2008-03-04 22:40:00,1.89678,1.89757,1.89607,1.89607,33000000.0
2008-03-04 22:45:00,1.89595,1.89643,1.89569,1.89638,41000000.0
2008-03-04 22:50:00,1.89624,1.89674,1.8954,1.89674,40000000.0
2008-03-04 22:55:00,1.89682,1.89727,1.89594,1.89727,35000000.0
2008-03-04 23:00:00,1.89741,1.89939,1.89712,1.89939,39000000.0
2008-03-04 23:05:00,1.89943,1.90069,1.89915,1.89982,43000000.0
2008-03-04 23:10:00,1.90026,1.90036,1.89787,1.89787,43000000.0
2008-03-04 23:15:00,1.8975,1.89844,1.8975,1.89768,42000000.0
2008-03-04 23:20:00,1.89737,1.89883,1.89737,1.89883,38000000.0
2008-03-04 23:25:00,1.89907,1.89912,1.89857,1.89878,43000000.0
2008-03-04 23:30:00,1.89875,1.89922,1.8986,1.89884,41000000.0
2008-03-04 23:35:00,1.89887,1.89923,1.89882,1.89908,43000000.0
2008-03-04 23:40:00,1.89881,1.89913,1.89823,1.89905,35000000.0
2008-03-04 23:45:00,1.89916,1.89962,1.89872,1.89962,40000000.0
2008-03-04 23:50:00,1.89901,1.90041,1.89794,1.8997,43000000.0
2008-03-04 23:55:00,1.89899,1.8996,1.89887,1.89887,41000000.0
2008-03-05 00:00:00,1.89828,1.89989,1.89781,1.89972,40000000.0
2008-03-05 00:05:00,1.89995,1.90034,1.89986,1.89999,45000000.0
2008-03-05 00:10:00,1.89963,1.90194,1.89915,1.90194,42000000.0
2008-03-05 00:15:00,1.9011,1.90405,1.90105,1.90333,43000000.0
2008-03-05 00:20:00,1.90301,1.90308,1.90234,1.90288,41000000.0
2008-03-05 00:25:00,1.90297,1.90433,1.90295,1.9039,39000000.0
2008-03-05 00:30:00,1.90376,1.90401,1.90143,1.90233,42000000.0
2008-03-05 00:35:00,1.90203,1.90227,1.90171,1.90199,42000000.0
2008-03-05 00:40:00,1.90185,1.90298,1.9013,1.9026,43000000.0
2008-03-05 00:45:00,1.90307,1.9033,1.90237,1.90237,46000000.0
2008-03-05 00:50:00,1.90229,1.90277,1.90217,1.90239,41000000.0
2008-03-05 00:55:00,1.90225,1.90227,1.90169,1.90212,37000000.0
2008-03-05 01:00:00,1.90205,1.90217,1.90156,1.90211,42000000.0
2008-03-05 01:05:00,1.90213,1.90213,1.90121,1.90121,37000000.0
2008-03-05 01:10:00,1.90131,1.90264,1.90101,1.9023,48000000.0
2008-03-05 01:15:00,1.90236,1.90255,1.90205,1.90216,38000000.0
2008-03-05 01:20:00,1.90195,1.90208,1.9013,1.90157,38000000.0
2008-03-05 01:25:00,1.90188,1.90218,1.90117,1.90127,40000000.0
2008-03-05 01:30:00,1.90138,1.90183,1.90075,1.90134,41000000.0
2008-03-05 01:35:00,1.90139,1.90141,1.90032,1.901,42000000.0
2008-03-05 01:40:00,1.90088,1.90123,1.90057,1.90088,48000000.0
2008-03-05 01:45:00,1.90123,1.90151,1.9009,1.90147,37000000.0
2008-03-05 01:50:00,1.90135,1.90139,1.90075,1.90123,43000000.0
2008-03-05 01:55:00,1.90115,1.90138,1.89865,1.90087,47000000.0
2008-03-05 02:00:00,1.90082,1.90125,1.90021,1.90124,59000000.0
2008-03-05 02:05:00,1.90132,1.90158,1.90075,1.90158,55000000.0
2008-03-05 02:10:00,1.90164,1.90176,1.90067,1.90133,43000000.0
2008-03-05 02:15:00,1.90183,1.90217,1.9,1.9,40000000.0
2008-03-05 02:20:00,1.89994,1.9007,1.89977,1.9007,48000000.0
2008-03-05 02:25:00,1.90085,1.90243,1.90082,1.90224,71000000.0
2008-03-05 02:30:00,1.9021,1.90323,1.90012,1.90323,57000000.0
2008-03-05 02:35:00,1.90326,1.90326,1.90218,1.90229,42000000.0
2008-03-05 02:40:00,1.90239,1.90335,1.90234,1.90326,48000000.0
2008-03-05 02:45:00,1.90332,1.90361,1.90176,1.90289,47000000.0
2008-03-05 02:50:00,1.9032,1.9036,1.90276,1.90325,43000000.0
2008-03-05 02:55:00,1.90324,1.90345,1.9024,1.9029,54000000.0
2008-03-05 03:00:00,1.90296,1.90336,1.90281,1.90307,43000000.0
2008-03-05 03:05:00,1.90307,1.90491,1.90307,1.90428,46000000.0
2008-03-05 03:10:00,1.90434,1.90434,1.90305,1.90401,51000000.0
2008-03-05 03:15:00,1.90411,1.90446,1.90324,1.90324,41000000.0
2008-03-05 03:20:00,1.90368,1.9045,1.90245,1.90448,38000000.0
2008-03-05 03:25:00,1.90441,1.90442,1.90367,1.90428,54000000.0
2008-03-05 03:30:00,1.90419,1.90439,1.90258,1.90262,46000000.0
2008-03-05 03:35:00,1.90267,1.9032,1.90163,1.9032,42000000.0
2008-03-05 03:40:00,1.9026,1.90317,1.90231,1.90304,40000000.0
2008-03-05 03:45:00,1.9033,1.90333,1.90288,1.90291,58000000.0
2008-03-05 03:50:00,1.90306,1.90314,1.90173,1.90198,43000000.0
2008-03-05 03:55:00,1.90164,1.90243,1.90164,1.90201,46000000.0
2008-03-05 04:00:00,1.90254,1.90319,1.90207,1.90303,72000000.0
2008-03-05 04:05:00,1.90298,1.90329,1.90222,1.90244,42000000.0
2008-03-05 04:10:00,1.90293,1.90313,1.90225,1.9029,43000000.0
2008-03-05 04:15:00,1.90215,1.9032,1.90215,1.90304,64000000.0
2008-03-05 04:20:00,1.90319,1.90381,1.90301,1.90328,48000000.0
2008-03-05 04:25:00,1.90303,1.90348,1.90231,1.90231,56000000.0
2008-03-05 04:30:00,1.90292,1.90333,1.90199,1.90241,56000000.0
2008-03-05 04:35:00,1.90294,1.90303,1.90249,1.90303,38000000.0
2008-03-05 04:40:00,1.90304,1.90304,1.90213,1.90257,46000000.0
2008-03-05 04:45:00,1.90271,1.90306,1.9024,1.90306,40000000.0
2008-03-05 04:50:00,1.90299,1.9032,1.90226,1.9027,49000000.0
2008-03-05 04:55:00,1.90242,1.90334,1.90227,1.90242,46000000.0
2008-03-05 05:00:00,1.90291,1.90291,1.90243,1.90243,40000000.0
2008-03-05 05:05:00,1.90252,1.90258,1.90201,1.90201,51000000.0
2008-03-05 05:10:00,1.90202,1.90259,1.90135,1.90231,60000000.0
2008-03-05 05:15:00,1.90249,1.90249,1.90154,1.90195,53000000.0
2008-03-05 05:20:00,1.90226,1.90288,1.90209,1.90224,88000000.0
2008-03-05 05:25:00,1.90224,1.90269,1.90157,1.90248,125000000.0
2008-03-05 05:30:00,1.90254,1.90285,1.90235,1.90264,37000000.0
2008-03-05 05:35:00,1.90263,1.90361,1.90256,1.9033,54000000.0
2008-03-05 05:40:00,1.90321,1.90475,1.90318,1.90437,51000000.0
2008-03-05 05:45:00,1.90427,1.90438,1.90366,1.90438,57000000.0
2008-03-05 05:50:00,1.90427,1.90483,1.9036,1.9036,82000000.0
2008-03-05 05:55:00,1.90434,1.90467,1.90405,1.9042,86000000.0
2008-03-05 06:00:00,1.90409,1.90417,1.90217,1.90317,72000000.0
2008-03-05 06:05:00,1.90323,1.90342,1.90259,1.90321,45000000.0
2008-03-05 06:10:00,1.9033,1.90482,1.90329,1.90478,47000000.0
2008-03-05 06:15:00,1.90415,1.90486,1.90339,1.90371,61000000.0
2008-03-05 06:20:00,1.90398,1.90449,1.90328,1.90447,77000000.0
2008-03-05 06:25:00,1.90442,1.90444,1.90313,1.90444,41000000.0
2008-03-05 06:30:00,1.90468,1.90536,1.90368,1.90536,88000000.0
2008-03-05 06:35:00,1.9058,1.9062,1.90484,1.9052,45000000.0
2008-03-05 06:40:00,1.9054,1.90592,1.9043,1.90572,42000000.0
2008-03-05 06:45:00,1.90576,1.90792,1.9047,1.90778,39000000.0
2008-03-05 06:50:00,1.90755,1.90787,1.90632,1.90651,46000000.0
2008-03-05 06:55:00,1.90645,1.90737,1.90638,1.90702,55000000.0
2008-03-05 07:00:00,1.90719,1.90729,1.90602,1.90729,56000000.0
2008-03-05 07:05:00,1.90743,1.90763,1.90682,1.90688,58000000.0
2008-03-05 07:10:00,1.90692,1.90717,1.90675,1.90687,61000000.0
2008-03-05 07:15:00,1.90644,1.90644,1.90585,1.90621,49000000.0
2008-03-05 07:20:00,1.90586,1.9063,1.90564,1.90606,60000000.0
2008-03-05 07:25:00,1.90602,1.90656,1.90595,1.90642,106000000.0
2008-03-05 07:30:00,1.90633,1.90647,1.90579,1.90587,76000000.0
2008-03-05 07:35:00,1.90621,1.9069,1.90602,1.90602,56000000.0
2008-03-05 07:40:00,1.90589,1.90723,1.90588,1.9072,82000000.0
2008-03-05 07:45:00,1.90702,1.90741,1.90634,1.90741,77000000.0
2008-03-05 07:50:00,1.9072,1.90753,1.90607,1.90623,97000000.0
2008-03-05 07:55:00,1.90637,1.90665,1.9063,1.90644,101000000.0
2008-03-05 08:00:00,1.9067,1.90704,1.90545,1.9056,106000000.0
2008-03-05 08:05:00,1.90557,1.90706,1.90557,1.90613,93000000.0
2008-03-05 08:10:00,1.90596,1.90635,1.90537,1.90553,118000000.0
2008-03-05 08:15:00,1.9055,1.90624,1.9055,1.90584,94000000.0
2008-03-05 08:20:00,1.90593,1.90663,1.90574,1.90646,101000000.0
2008-03-05 08:25:00,1.90654,1.90672,1.90568,1.90583,154000000.0
2008-03-05 08:30:00,1.90565,1.90603,1.90498,1.90564,216000000.0
2008-03-05 08:35:00,1.90574,1.90604,1.90532,1.90581,120000000.0
2008-03-05 08:40:00,1.90563,1.90625,1.90548,1.90625,123000000.0
2008-03-05 08:45:00,1.90637,1.90637,1.90562,1.9062,148000000.0
2008-03-05 08:50:00,1.90612,1.90612,1.90483,1.90572,232000000.0
2008-03-05 08:55:00,1.90595,1.90605,1.90484,1.90523,129000000.0
2008-03-05 09:00:00,1.90526,1.9056,1.90437,1.90551,98000000.0
2008-03-05 09:05:00,1.90586,1.90586,1.9048,1.90496,129000000.0
2008-03-05 09:10:00,1.90527,1.90541,1.90427,1.90427,216000000.0
2008-03-05 09:15:00,1.90402,1.90573,1.90402,1.90573,232000000.0
2008-03-05 09:20:00,1.90576,1.90646,1.90551,1.90612,273000000.0
2008-03-05 09:25:00,1.906,1.90613,1.90402,1.9051,194000000.0
2008-03-05 09:30:00,1.90483,1.90717,1.90483,1.90717,151000000.0
2008-03-05 09:35:00,1.90733,1.90744,1.90687,1.90689,228000000.0
2008-03-05 09:40:00,1.90666,1.90666,1.90504,1.90551,226000000.0
2008-03-05 09:45:00,1.90523,1.90606,1.90424,1.90606,136000000.0
2008-03-05 09:50:00,1.90609,1.90641,1.90414,1.90414,196000000.0
2008-03-05 09:55:00,1.9041,1.90534,1.9041,1.90499,190000000.0
2008-03-05 10:00:00,1.90495,1.9051,1.90379,1.90386,196000000.0
2008-03-05 10:05:00,1.90399,1.90522,1.90391,1.90496,232000000.0
2008-03-05 10:10:00,1.90489,1.90498,1.90388,1.90409,303000000.0
2008-03-05 10:15:00,1.90415,1.90454,1.90408,1.90454,225000000.0
2008-03-05 10:20:00,1.90482,1.90485,1.90405,1.90485,233000000.0
2008-03-05 10:25:00,1.90511,1.90553,1.90427,1.90451,301000000.0
2008-03-05 10:30:00,1.9046,1.90471,1.90378,1.90395,157000000.0
2008-03-05 10:35:00,1.904,1.9053,1.90376,1.90489,140000000.0
2008-03-05 10:40:00,1.90482,1.90609,1.90475,1.90609,139000000.0
2008-03-05 10:45:00,1.90623,1.90728,1.90598,1.90728,165000000.0
2008-03-05 10:50:00,1.90721,1.90721,1.90634,1.90645,206000000.0
2008-03-05 10:55:00,1.90674,1.90682,1.90505,1.90601,176000000.0
2008-03-05 11:00:00,1.90597,1.90622,1.90549,1.90559,178000000.0
2008-03-05 11:05:00,1.90535,1.90542,1.90485,1.90517,142000000.0
2008-03-05 11:10:00,1.90504,1.90679,1.90504,1.90679,236000000.0
2008-03-05 11:15:00,1.90717,1.90731,1.90514,1.90639,218000000.0
2008-03-05 11:20:00,1.90645,1.9073,1.90645,1.90687,229000000.0
2008-03-05 11:25:00,1.90682,1.90747,1.90645,1.90747,183000000.0
2008-03-05 11:30:00,1.90766,1.90853,1.90766,1.90833,173000000.0
2008-03-05 11:35:00,1.90823,1.90913,1.9079,1.90913,231000000.0
2008-03-05 11:40:00,1.90926,1.90964,1.90902,1.90959,185000000.0
2008-03-05 11:45:00,1.90939,1.91027,1.90902,1.91008,169000000.0
2008-03-05 11:50:00,1.91023,1.91283,1.91,1.91269,188000000.0
2008-03-05 11:55:00,1.91268,1.91327,1.9119,1.91277,200000000.0
2008-03-05 12:00:00,1.91299,1.91341,1.91266,1.91341,150000000.0
2008-03-05 12:05:00,1.91379,1.9146,1.91336,1.91363,112000000.0
2008-03-05 12:10:00,1.9136,1.9136,1.91212,1.91279,149000000.0
2008-03-05 12:15:00,1.91294,1.91374,1.91294,1.91302,180000000.0
2008-03-05 12:20:00,1.91311,1.91325,1.91189,1.91221,178000000.0
2008-03-05 12:25:00,1.91234,1.91363,1.91048,1.91058,208000000.0
2008-03-05 12:30:00,1.91045,1.91274,1.91001,1.91171,188000000.0
2008-03-05 12:35:00,1.91175,1.91233,1.91175,1.91188,110000000.0
2008-03-05 12:40:00,1.91202,1.91221,1.91148,1.9117,82000000.0
2008-03-05 12:45:00,1.91157,1.9117,1.91004,1.91068,160000000.0
2008-03-05 12:50:00,1.91071,1.91081,1.90991,1.91033,129000000.0
2008-03-05 12:55:00,1.91012,1.91116,1.91009,1.91116,131000000.0
2008-03-05 13:00:00,1.91103,1.91132,1.91097,1.91102,91000000.0
2008-03-05 13:05:00,1.91086,1.91088,1.9096,1.9096,126000000.0
2008-03-05 13:10:00,1.91006,1.91077,1.91006,1.91022,104000000.0
2008-03-05 13:15:00,1.91024,1.91038,1.90972,1.90972,141000000.0
2008-03-05 13:20:00,1.90968,1.91021,1.9096,1.91021,165000000.0
2008-03-05 13:25:00,1.91044,1.91054,1.90959,1.91,128000000.0
2008-03-05 13:30:00,1.9097,1.91075,1.90909,1.91026,118000000.0
2008-03-05 13:35:00,1.91004,1.91046,1.90988,1.91035,143000000.0
2008-03-05 13:40:00,1.91031,1.91045,1.90984,1.91024,145000000.0
2008-03-05 13:45:00,1.90996,1.91017,1.90974,1.90991,101000000.0
2008-03-05 13:50:00,1.91016,1.91085,1.91006,1.91075,144000000.0
2008-03-05 13:55:00,1.91071,1.9115,1.91052,1.91118,144000000.0
2008-03-05 14:00:00,1.91115,1.91135,1.9106,1.91074,124000000.0
2008-03-05 14:05:00,1.91065,1.91076,1.90992,1.90996,128000000.0
2008-03-05 14:10:00,1.90997,1.90997,1.90922,1.90953,104000000.0
2008-03-05 14:15:00,1.90963,1.91002,1.90917,1.90982,86000000.0
2008-03-05 14:20:00,1.90976,1.90976,1.9093,1.90934,84000000.0
2008-03-05 14:25:00,1.90926,1.90926,1.9081,1.90819,75000000.0
2008-03-05 14:30:00,1.90816,1.90867,1.90787,1.90858,67000000.0
2008-03-05 14:35:00,1.90848,1.90867,1.90814,1.90865,41000000.0
2008-03-05 14:40:00,1.9087,1.90875,1.90788,1.90788,43000000.0
2008-03-05 14:45:00,1.90796,1.90849,1.90697,1.90812,41000000.0
2008-03-05 14:50:00,1.90761,1.90761,1.90676,1.90678,39000000.0
2008-03-05 14:55:00,1.90626,1.90723,1.90595,1.90681,38000000.0
2008-03-05 15:00:00,1.90682,1.90742,1.90629,1.90714,37000000.0
2008-03-05 15:05:00,1.9069,1.9076,1.90642,1.9076,41000000.0
2008-03-05 15:10:00,1.90725,1.90804,1.90639,1.90675,47000000.0
2008-03-05 15:15:00,1.90709,1.91082,1.90709,1.91082,41000000.0
2008-03-05 15:20:00,1.91008,1.91072,1.90971,1.91005,42000000.0
2008-03-05 15:25:00,1.90961,1.91038,1.90897,1.90897,39000000.0
2008-03-05 15:30:00,1.90833,1.90916,1.90773,1.90773,45000000.0
2008-03-05 15:35:00,1.90751,1.90771,1.90424,1.90639,39000000.0
2008-03-05 15:40:00,1.90651,1.90953,1.90613,1.90944,44000000.0
2008-03-05 15:45:00,1.90949,1.90991,1.90881,1.90977,40000000.0
2008-03-05 15:50:00,1.90964,1.91089,1.90943,1.91048,42000000.0
2008-03-05 15:55:00,1.91039,1.91071,1.91017,1.91018,43000000.0
2008-03-05 16:00:00,1.91008,1.91035,1.90906,1.90932,43000000.0
2008-03-05 16:05:00,1.90948,1.90977,1.90818,1.90878,44000000.0
2008-03-05 16:10:00,1.90905,1.90947,1.90764,1.90764,44000000.0
2008-03-05 16:15:00,1.90771,1.90843,1.90708,1.90842,47000000.0
2008-03-05 16:20:00,1.90802,1.90802,1.90642,1.90705,44000000.0
2008-03-05 16:25:00,1.90695,1.90767,1.90683,1.90721,43000000.0
2008-03-05 16:30:00,1.9072,1.9072,1.90638,1.90711,42000000.0
2008-03-05 16:35:00,1.90733,1.90847,1.90675,1.90837,38000000.0
2008-03-05 16:40:00,1.90864,1.90872,1.90746,1.90785,42000000.0
2008-03-05 16:45:00,1.90759,1.90821,1.90732,1.90732,47000000.0
2008-03-05 16:50:00,1.90718,1.90718,1.90628,1.90628,39000000.0
2008-03-05 16:55:00,1.90605,1.90726,1.90524,1.90657,44000000.0
2008-03-05 17:00:00,1.90623,1.9069,1.90401,1.90652,40000000.0
2008-03-05 17:05:00,1.90687,1.90795,1.90687,1.90739,44000000.0
2008-03-05 17:10:00,1.90677,1.9074,1.90631,1.90646,40000000.0
2008-03-05 17:15:00,1.90634,1.90634,1.90398,1.90478,40000000.0
2008-03-05 17:20:00,1.90504,1.90733,1.90497,1.90733,41000000.0
2008-03-05 17:25:00,1.90767,1.9098,1.90767,1.90861,38000000.0
2008-03-05 17:30:00,1.90894,1.91126,1.90894,1.90996,45000000.0
2008-03-05 17:35:00,1.90967,1.9099,1.90914,1.90917,36000000.0
2008-03-05 17:40:00,1.9091,1.90946,1.90581,1.90669,45000000.0
2008-03-05 17:45:00,1.90677,1.90804,1.90672,1.90723,37000000.0
2008-03-05 17:50:00,1.90692,1.90766,1.90625,1.90749,39000000.0
2008-03-05 17:55:00,1.90675,1.90675,1.9044,1.90575,44000000.0
2008-03-05 18:00:00,1.90566,1.90604,1.905,1.905,44000000.0
2008-03-05 18:05:00,1.90473,1.90535,1.90385,1.90418,44000000.0
2008-03-05 18:10:00,1.90412,1.90456,1.90288,1.90384,45000000.0
2008-03-05 18:15:00,1.90411,1.9057,1.90373,1.9057,46000000.0
2008-03-05 18:20:00,1.90597,1.90597,1.90272,1.90525,47000000.0
2008-03-05 18:25:00,1.90494,1.90572,1.90491,1.90548,36000000.0
2008-03-05 18:30:00,1.90557,1.90679,1.90527,1.90675,46000000.0
2008-03-05 18:35:00,1.90722,1.90722,1.90556,1.90641,38000000.0
2008-03-05 18:40:00,1.90629,1.90686,1.90518,1.90683,41000000.0
2008-03-05 18:45:00,1.90672,1.90707,1.90608,1.90707,44000000.0
2008-03-05 18:50:00,1.90821,1.90898,1.90764,1.90885,44000000.0
2008-03-05 18:55:00,1.90925,1.90945,1.90853,1.90916,41000000.0
2008-03-05 19:00:00,1.90868,1.90868,1.90737,1.90849,37000000.0
2008-03-05 19:05:00,1.90844,1.90863,1.90717,1.90798,40000000.0
2008-03-05 19:10:00,1.90785,1.90789,1.90544,1.90716,44000000.0
2008-03-05 19:15:00,1.90762,1.908,1.90734,1.90771,47000000.0
2008-03-05 19:20:00,1.90737,1.90737,1.90669,1.9072,47000000.0
2008-03-05 19:25:00,1.90677,1.90803,1.9064,1.90798,41000000.0
2008-03-05 19:30:00,1.90718,1.90718,1.9057,1.9057,42000000.0
2008-03-05 19:35:00,1.90561,1.90665,1.90539,1.90647,38000000.0
2008-03-05 19:40:00,1.90637,1.90637,1.90563,1.90585,42000000.0
2008-03-05 19:45:00,1.90585,1.90637,1.90518,1.90637,40000000.0
2008-03-05 19:50:00,1.90634,1.90699,1.90596,1.90676,36000000.0
2008-03-05 19:55:00,1.90677,1.90776,1.90641,1.90763,41000000.0
2008-03-05 20:00:00,1.90808,1.90862,1.90782,1.90842,39000000.0
2008-03-05 20:05:00,1.90843,1.90871,1.90776,1.90802,45000000.0
2008-03-05 20:10:00,1.90786,1.90802,1.90735,1.90761,40000000.0
2008-03-05 20:15:00,1.90787,1.91146,1.90787,1.91143,42000000.0
2008-03-05 20:20:00,1.9113,1.91311,1.91119,1.91147,40000000.0
2008-03-05 20:25:00,1.91138,1.91184,1.91045,1.91085,43000000.0
2008-03-05 20:30:00,1.91161,1.91365,1.91161,1.91323,37000000.0
2008-03-05 20:35:00,1.91277,1.91294,1.91091,1.91117,46000000.0
2008-03-05 20:40:00,1.91087,1.91087,1.90974,1.90974,45000000.0
2008-03-05 20:45:00,1.90966,1.90966,1.90749,1.90839,39000000.0
2008-03-05 20:50:00,1.90837,1.90915,1.90775,1.90915,50000000.0
2008-03-05 20:55:00,1.90892,1.91124,1.90862,1.90916,38000000.0
2008-03-05 21:00:00,1.90942,1.91048,1.90919,1.90945,36000000.0
2008-03-05 21:05:00,1.90934,1.911,1.90934,1.90986,43000000.0
2008-03-05 21:10:00,1.90993,1.91084,1.9091,1.9091,41000000.0
2008-03-05 21:15:00,1.90866,1.90966,1.9078,1.90966,42000000.0
2008-03-05 21:20:00,1.90969,1.91204,1.9096,1.91152,49000000.0
2008-03-05 21:25:00,1.91158,1.91218,1.91147,1.91218,36000000.0
2008-03-05 21:30:00,1.91213,1.91213,1.91159,1.91178,45000000.0
2008-03-05 21:35:00,1.91169,1.91175,1.91112,1.91138,44000000.0
2008-03-05 21:40:00,1.91141,1.91265,1.91141,1.91203,40000000.0
2008-03-05 21:45:00,1.91178,1.91196,1.9117,1.91196,42000000.0
2008-03-05 21:50:00,1.9113,1.9133,1.91105,1.91327,36000000.0
2008-03-05 21:55:00,1.91297,1.91474,1.9117,1.91259,37000000.0
2008-03-05 22:00:00,1.91283,1.91397,1.90807,1.9081,42000000.0
2008-03-05 22:05:00,1.90728,1.90733,1.90514,1.90526,42000000.0
2008-03-05 22:10:00,1.9055,1.90574,1.90318,1.90351,41000000.0
2008-03-05 22:15:00,1.9038,1.90862,1.9038,1.9069,37000000.0
2008-03-05 22:20:00,1.90663,1.90663,1.90456,1.90487,39000000.0
2008-03-05 22:25:00,1.90474,1.90478,1.90089,1.90118,43000000.0
2008-03-05 22:30:00,1.90102,1.90151,1.89913,1.90137,38000000.0
2008-03-05 22:35:00,1.90118,1.90147,1.90058,1.90147,38000000.0
2008-03-05 22:40:00,1.90162,1.90219,1.90074,1.90083,38000000.0
2008-03-05 22:45:00,1.90076,1.90165,1.90031,1.90165,41000000.0
2008-03-05 22:50:00,1.9016,1.90217,1.90136,1.90183,40000000.0
2008-03-05 22:55:00,1.90249,1.90363,1.90233,1.90333,35000000.0
2008-03-05 23:00:00,1.90307,1.90307,1.90191,1.902,39000000.0
2008-03-05 23:05:00,1.90201,1.90202,1.90095,1.90165,43000000.0
2008-03-05 23:10:00,1.90265,1.90265,1.90038,1.90058,43000000.0
2008-03-05 23:15:00,1.90062,1.90242,1.90057,1.9021,42000000.0
2008-03-05 23:20:00,1.90206,1.9028,1.898,1.90244,34000000.0
2008-03-05 23:25:00,1.90229,1.90253,1.90117,1.90123,43000000.0
2008-03-05 23:30:00,1.90104,1.90234,1.90064,1.90199,41000000.0
2008-03-05 23:35:00,1.90182,1.90182,1.90023,1.90079,43000000.0
2008-03-05 23:40:00,1.90094,1.90104,1.90028,1.90061,35000000.0
2008-03-05 23:45:00,1.90059,1.90154,1.90041,1.90137,40000000.0
2008-03-05 23:50:00,1.9013,1.90298,1.90062,1.90239,43000000.0
2008-03-05 23:55:00,1.90167,1.90244,1.90085,1.90136,41000000.0
2008-03-06 00:00:00,1.9001,1.9001,1.8974,1.8974,40000000.0
2008-03-06 00:05:00,1.89788,1.89855,1.89528,1.89599,45000000.0
2008-03-06 00:10:00,1.8959,1.89728,1.8959,1.89659,42000000.0
2008-03-06 00:15:00,1.89676,1.8973,1.89662,1.8968,43000000.0
2008-03-06 00:20:00,1.89705,1.89867,1.89705,1.89838,41000000.0
2008-03-06 00:25:00,1.89852,1.89855,1.8975,1.89758,39000000.0
2008-03-06 00:30:00,1.89827,1.89842,1.8973,1.89778,42000000.0
2008-03-06 00:35:00,1.8983,1.89882,1.89783,1.89872,42000000.0
2008-03-06 00:40:00,1.89896,1.89926,1.8985,1.89918,43000000.0
2008-03-06 00:45:00,1.89909,1.89971,1.8987,1.89971,46000000.0
2008-03-06 00:50:00,1.90017,1.90052,1.89934,1.89934,41000000.0
2008-03-06 00:55:00,1.90052,1.90146,1.90052,1.90121,30000000.0
2008-03-06 01:00:00,1.90112,1.90207,1.90094,1.90207,42000000.0
2008-03-06 01:05:00,1.90158,1.90186,1.9006,1.90172,37000000.0
2008-03-06 01:10:00,1.90185,1.90199,1.90088,1.90137,48000000.0
2008-03-06 01:15:00,1.90164,1.90283,1.90164,1.90283,38000000.0
2008-03-06 01:20:00,1.90361,1.90378,1.90238,1.90257,38000000.0
2008-03-06 01:25:00,1.9026,1.90266,1.90226,1.90235,40000000.0
2008-03-06 01:30:00,1.90266,1.90333,1.90266,1.90315,41000000.0
2008-03-06 01:35:00,1.90324,1.9033,1.90256,1.90297,42000000.0
2008-03-06 01:40:00,1.90302,1.90308,1.90198,1.90198,48000000.0
2008-03-06 01:45:00,1.90281,1.90285,1.90202,1.90254,37000000.0
2008-03-06 01:50:00,1.90253,1.90304,1.902,1.902,43000000.0
2008-03-06 01:55:00,1.90208,1.90227,1.9001,1.90169,47000000.0
2008-03-06 02:00:00,1.90164,1.90189,1.90138,1.90139,59000000.0
2008-03-06 02:05:00,1.90143,1.90376,1.9014,1.90263,55000000.0
2008-03-06 02:10:00,1.90254,1.90332,1.90242,1.90331,43000000.0
2008-03-06 02:15:00,1.90322,1.904,1.90309,1.90399,40000000.0
2008-03-06 02:20:00,1.90374,1.90398,1.90257,1.90279,48000000.0
2008-03-06 02:25:00,1.90304,1.90371,1.90236,1.9024,71000000.0
2008-03-06 02:30:00,1.90264,1.90427,1.90225,1.90272,57000000.0
2008-03-06 02:35:00,1.90268,1.90268,1.90239,1.90243,42000000.0
2008-03-06 02:40:00,1.9023,1.9023,1.9007,1.90157,48000000.0
2008-03-06 02:45:00,1.90197,1.90225,1.90135,1.9016,47000000.0
2008-03-06 02:50:00,1.90161,1.90222,1.90139,1.90211,43000000.0
2008-03-06 02:55:00,1.90227,1.90335,1.9021,1.90325,54000000.0
2008-03-06 03:00:00,1.90325,1.90325,1.9021,1.90213,43000000.0
2008-03-06 03:05:00,1.90233,1.90233,1.90113,1.90183,46000000.0
2008-03-06 03:10:00,1.90172,1.90546,1.90168,1.90546,51000000.0
2008-03-06 03:15:00,1.90528,1.9056,1.90422,1.90422,41000000.0
2008-03-06 03:20:00,1.90388,1.90463,1.90239,1.90439,38000000.0
2008-03-06 03:25:00,1.90439,1.90454,1.9023,1.90333,54000000.0
2008-03-06 03:30:00,1.90354,1.90367,1.90227,1.90235,46000000.0
2008-03-06 03:35:00,1.9025,1.9027,1.90179,1.90256,41000000.0
2008-03-06 03:40:00,1.90279,1.90316,1.90226,1.90266,42000000.0
2008-03-06 03:45:00,1.90288,1.90313,1.9028,1.90294,58000000.0
2008-03-06 03:50:00,1.90288,1.90322,1.90273,1.90322,43000000.0
2008-03-06 03:55:00,1.90224,1.90313,1.9019,1.90289,46000000.0
2008-03-06 04:00:00,1.90293,1.90293,1.90192,1.90253,72000000.0
2008-03-06 04:05:00,1.90256,1.90305,1.90244,1.90244,42000000.0
2008-03-06 04:10:00,1.90221,1.90244,1.90161,1.90196,43000000.0
2008-03-06 04:15:00,1.90234,1.90327,1.9017,1.90242,64000000.0
2008-03-06 04:20:00,1.90251,1.90278,1.90171,1.9024,48000000.0
2008-03-06 04:25:00,1.90252,1.90268,1.90211,1.90268,56000000.0
2008-03-06 04:30:00,1.90262,1.90278,1.90208,1.90248,56000000.0
2008-03-06 04:35:00,1.90231,1.9034,1.90221,1.90325,38000000.0
2008-03-06 04:40:00,1.90275,1.90297,1.90227,1.90271,46000000.0
2008-03-06 04:45:00,1.90278,1.90366,1.90244,1.90366,40000000.0
2008-03-06 04:50:00,1.90362,1.9038,1.90246,1.90278,49000000.0
2008-03-06 04:55:00,1.90325,1.90391,1.90325,1.90361,46000000.0
2008-03-06 05:00:00,1.90368,1.9038,1.90282,1.90327,40000000.0
2008-03-06 05:05:00,1.90387,1.90471,1.90367,1.90398,51000000.0
2008-03-06 05:10:00,1.90465,1.90513,1.90407,1.9046,60000000.0
2008-03-06 05:15:00,1.90468,1.90472,1.90365,1.90372,53000000.0
2008-03-06 05:20:00,1.90389,1.90434,1.90254,1.90301,88000000.0
2008-03-06 05:25:00,1.90298,1.90298,1.90249,1.90266,125000000.0
2008-03-06 05:30:00,1.90274,1.90275,1.90219,1.90237,37000000.0
2008-03-06 05:35:00,1.90236,1.90248,1.90106,1.90219,54000000.0
2008-03-06 05:40:00,1.90226,1.90236,1.90134,1.90159,51000000.0
2008-03-06 05:45:00,1.903,1.903,1.90142,1.90234,54000000.0
2008-03-06 05:50:00,1.90225,1.90266,1.9013,1.90224,82000000.0
2008-03-06 05:55:00,1.90203,1.9022,1.90115,1.9019,86000000.0
2008-03-06 06:00:00,1.90201,1.90291,1.90201,1.90289,72000000.0
2008-03-06 06:05:00,1.9029,1.9034,1.90251,1.90251,45000000.0
2008-03-06 06:10:00,1.903,1.90305,1.9027,1.90271,47000000.0
2008-03-06 06:15:00,1.90272,1.90295,1.90256,1.90275,61000000.0
2008-03-06 06:20:00,1.90242,1.90314,1.902,1.90314,77000000.0
2008-03-06 06:25:00,1.90313,1.90317,1.90271,1.90275,41000000.0
2008-03-06 06:30:00,1.90284,1.90314,1.90257,1.90289,88000000.0
2008-03-06 06:35:00,1.90215,1.90307,1.90215,1.90294,45000000.0
2008-03-06 06:40:00,1.90281,1.90311,1.90252,1.90285,42000000.0
2008-03-06 06:45:00,1.9028,1.90281,1.90058,1.90264,39000000.0
2008-03-06 06:50:00,1.90267,1.90283,1.9026,1.9028,46000000.0
2008-03-06 06:55:00,1.9066,1.9067,1.90202,1.90281,60000000.0
2008-03-06 07:00:00,1.90286,1.90332,1.90286,1.90321,56000000.0
2008-03-06 07:05:00,1.90317,1.90324,1.90206,1.90261,58000000.0
2008-03-06 07:10:00,1.90267,1.9032,1.90233,1.90305,61000000.0
2008-03-06 07:15:00,1.90316,1.90378,1.90288,1.9029,49000000.0
2008-03-06 07:20:00,1.9029,1.90295,1.90185,1.90266,60000000.0
2008-03-06 07:25:00,1.90263,1.9037,1.90256,1.90359,106000000.0
2008-03-06 07:30:00,1.9035,1.90453,1.9035,1.90428,76000000.0
2008-03-06 07:35:00,1.90435,1.90454,1.9039,1.90399,56000000.0
2008-03-06 07:40:00,1.90401,1.90525,1.90401,1.90523,82000000.0
2008-03-06 07:45:00,1.90542,1.90621,1.90508,1.9062,77000000.0
2008-03-06 07:50:00,1.90623,1.90646,1.90562,1.90628,97000000.0
2008-03-06 07:55:00,1.90625,1.90713,1.90605,1.90662,101000000.0
2008-03-06 08:00:00,1.90646,1.90699,1.90633,1.90693,106000000.0
2008-03-06 08:05:00,1.90692,1.90735,1.90671,1.90735,93000000.0
2008-03-06 08:10:00,1.90709,1.90784,1.90694,1.90763,118000000.0
2008-03-06 08:15:00,1.9079,1.9079,1.90586,1.90593,94000000.0
2008-03-06 08:20:00,1.90588,1.90588,1.90425,1.90516,101000000.0
2008-03-06 08:25:00,1.9053,1.90571,1.90403,1.90403,154000000.0
2008-03-06 08:30:00,1.90364,1.90422,1.90353,1.90422,216000000.0
2008-03-06 08:35:00,1.90427,1.90518,1.90386,1.90502,120000000.0
2008-03-06 08:40:00,1.90486,1.9052,1.90411,1.90411,123000000.0
2008-03-06 08:45:00,1.90446,1.90546,1.9044,1.90534,148000000.0
2008-03-06 08:50:00,1.90561,1.90656,1.90555,1.9063,232000000.0
2008-03-06 08:55:00,1.90634,1.90681,1.90532,1.90681,129000000.0
2008-03-06 09:00:00,1.9069,1.90703,1.9063,1.90688,98000000.0
2008-03-06 09:05:00,1.90703,1.90734,1.90682,1.90701,129000000.0
2008-03-06 09:10:00,1.90623,1.90625,1.90559,1.90576,216000000.0
2008-03-06 09:15:00,1.90581,1.90585,1.9045,1.90475,232000000.0
2008-03-06 09:20:00,1.90455,1.90525,1.9042,1.90468,273000000.0
2008-03-06 09:25:00,1.90455,1.90533,1.90449,1.90467,194000000.0
2008-03-06 09:30:00,1.90456,1.90471,1.90293,1.90422,151000000.0
2008-03-06 09:35:00,1.90434,1.90494,1.90422,1.90474,228000000.0
2008-03-06 09:40:00,1.90471,1.90613,1.9045,1.90613,226000000.0
2008-03-06 09:45:00,1.90615,1.90636,1.90565,1.90628,136000000.0
2008-03-06 09:50:00,1.90628,1.90647,1.90432,1.9045,196000000.0
2008-03-06 09:55:00,1.90463,1.90518,1.90439,1.90439,190000000.0
2008-03-06 10:00:00,1.90437,1.90533,1.90422,1.90507,196000000.0
2008-03-06 10:05:00,1.90513,1.90715,1.90513,1.90633,232000000.0
2008-03-06 10:10:00,1.90604,1.9067,1.90546,1.90659,303000000.0
2008-03-06 10:15:00,1.90641,1.90657,1.90565,1.90565,225000000.0
2008-03-06 10:20:00,1.90573,1.90755,1.90563,1.90755,233000000.0
2008-03-06 10:25:00,1.90792,1.90818,1.90724,1.90766,301000000.0
2008-03-06 10:30:00,1.9077,1.90814,1.90746,1.90804,157000000.0
2008-03-06 10:35:00,1.90799,1.90827,1.90652,1.90671,140000000.0
2008-03-06 10:40:00,1.9068,1.90751,1.90609,1.90632,139000000.0
2008-03-06 10:45:00,1.90622,1.90805,1.90622,1.90805,165000000.0
2008-03-06 10:50:00,1.90813,1.90874,1.90753,1.90807,206000000.0
2008-03-06 10:55:00,1.90818,1.90927,1.90818,1.90907,176000000.0
2008-03-06 11:00:00,1.909,1.90925,1.90741,1.90787,178000000.0
2008-03-06 11:05:00,1.90785,1.90785,1.90683,1.90751,142000000.0
2008-03-06 11:10:00,1.90798,1.90985,1.90768,1.90975,236000000.0
2008-03-06 11:15:00,1.90989,1.91005,1.90868,1.90932,218000000.0
2008-03-06 11:20:00,1.90936,1.90951,1.90876,1.90943,229000000.0
2008-03-06 11:25:00,1.90944,1.91021,1.90916,1.90916,183000000.0
2008-03-06 11:30:00,1.90914,1.90957,1.90872,1.90925,173000000.0
2008-03-06 11:35:00,1.90953,1.91023,1.90935,1.9099,231000000.0
2008-03-06 11:40:00,1.90964,1.90964,1.90878,1.90889,185000000.0
2008-03-06 11:45:00,1.90887,1.90969,1.90887,1.90949,169000000.0
2008-03-06 11:50:00,1.90942,1.90984,1.90941,1.90947,188000000.0
2008-03-06 11:55:00,1.90954,1.91086,1.90933,1.91086,200000000.0
2008-03-06 12:00:00,1.91016,1.91222,1.90976,1.91222,150000000.0
2008-03-06 12:05:00,1.91231,1.91333,1.91231,1.91276,112000000.0
2008-03-06 12:10:00,1.91285,1.9131,1.91128,1.91128,149000000.0
2008-03-06 12:15:00,1.9111,1.9111,1.90907,1.90945,180000000.0
2008-03-06 12:20:00,1.90938,1.91026,1.90897,1.90897,178000000.0
2008-03-06 12:25:00,1.90876,1.91077,1.90751,1.9082,208000000.0
2008-03-06 12:30:00,1.9082,1.91152,1.90751,1.91076,188000000.0
2008-03-06 12:35:00,1.9111,1.91158,1.91077,1.91088,110000000.0
2008-03-06 12:40:00,1.91101,1.91117,1.90965,1.90983,82000000.0
2008-03-06 12:45:00,1.90982,1.91081,1.90968,1.91021,160000000.0
2008-03-06 12:50:00,1.91028,1.91073,1.90974,1.90979,129000000.0
2008-03-06 12:55:00,1.90986,1.90998,1.90885,1.90914,131000000.0
2008-03-06 13:00:00,1.90915,1.90971,1.90875,1.90971,91000000.0
2008-03-06 13:05:00,1.90953,1.9097,1.90852,1.90866,126000000.0
2008-03-06 13:10:00,1.90853,1.90973,1.90825,1.90934,104000000.0
2008-03-06 13:15:00,1.90924,1.90924,1.90817,1.90861,141000000.0
2008-03-06 13:20:00,1.90846,1.90846,1.90788,1.90796,165000000.0
2008-03-06 13:25:00,1.90831,1.90903,1.90831,1.90879,128000000.0
2008-03-06 13:30:00,1.90882,1.90909,1.90823,1.90823,118000000.0
2008-03-06 13:35:00,1.90821,1.90913,1.90792,1.909,143000000.0
2008-03-06 13:40:00,1.90894,1.90918,1.90862,1.90876,145000000.0
2008-03-06 13:45:00,1.90873,1.90873,1.90751,1.9077,101000000.0
2008-03-06 13:50:00,1.90854,1.90866,1.90804,1.9081,144000000.0
2008-03-06 13:55:00,1.90777,1.90794,1.9073,1.90774,144000000.0
2008-03-06 14:00:00,1.90771,1.90876,1.90771,1.90775,124000000.0
2008-03-06 14:05:00,1.90753,1.90809,1.9066,1.9066,128000000.0
2008-03-06 14:10:00,1.9066,1.90696,1.90436,1.90448,104000000.0
2008-03-06 14:15:00,1.9049,1.90576,1.90483,1.90562,86000000.0
2008-03-06 14:20:00,1.90554,1.90554,1.90418,1.90472,84000000.0
2008-03-06 14:25:00,1.90459,1.90552,1.90459,1.90499,75000000.0
2008-03-06 14:30:00,1.9054,1.90571,1.90477,1.90492,67000000.0
2008-03-06 14:35:00,1.90544,1.90762,1.90484,1.90762,41000000.0
2008-03-06 14:40:00,1.90785,1.90785,1.90571,1.90601,43000000.0
2008-03-06 14:45:00,1.90606,1.90705,1.90606,1.90613,41000000.0
2008-03-06 14:50:00,1.90619,1.90639,1.90541,1.9057,39000000.0
2008-03-06 14:55:00,1.90569,1.90569,1.90423,1.90423,38000000.0
2008-03-06 15:00:00,1.90401,1.90482,1.90343,1.90482,37000000.0
2008-03-06 15:05:00,1.90483,1.90531,1.90431,1.90515,41000000.0
2008-03-06 15:10:00,1.90508,1.90736,1.90508,1.9066,47000000.0
2008-03-06 15:15:00,1.90642,1.90694,1.9064,1.90656,41000000.0
2008-03-06 15:20:00,1.90674,1.90927,1.90674,1.9076,42000000.0
2008-03-06 15:25:00,1.90758,1.90927,1.9072,1.90782,39000000.0
2008-03-06 15:30:00,1.90706,1.91009,1.90706,1.90933,45000000.0
2008-03-06 15:35:00,1.90965,1.91045,1.90786,1.90926,39000000.0
2008-03-06 15:40:00,1.90963,1.91155,1.90942,1.91083,44000000.0
2008-03-06 15:45:00,1.91084,1.91109,1.9095,1.90959,40000000.0
2008-03-06 15:50:00,1.90957,1.91042,1.90927,1.90965,42000000.0
2008-03-06 15:55:00,1.91037,1.91315,1.91018,1.91298,43000000.0
2008-03-06 16:00:00,1.91326,1.91326,1.91102,1.91102,43000000.0
2008-03-06 16:05:00,1.91126,1.91204,1.91096,1.91204,44000000.0
2008-03-06 16:10:00,1.91244,1.9128,1.91089,1.91089,44000000.0
2008-03-06 16:15:00,1.91132,1.91166,1.91007,1.91139,47000000.0
2008-03-06 16:20:00,1.91119,1.91216,1.91113,1.91132,44000000.0
2008-03-06 16:25:00,1.91142,1.91144,1.91038,1.91039,43000000.0
2008-03-06 16:30:00,1.91061,1.91106,1.90788,1.90829,42000000.0
2008-03-06 16:35:00,1.9083,1.91104,1.90822,1.91077,38000000.0
2008-03-06 16:40:00,1.91062,1.9118,1.91027,1.91032,42000000.0
2008-03-06 16:45:00,1.91005,1.91091,1.90995,1.91071,47000000.0
2008-03-06 16:50:00,1.91086,1.91358,1.91068,1.91301,39000000.0
2008-03-06 16:55:00,1.91266,1.91405,1.91221,1.91385,44000000.0
2008-03-06 17:00:00,1.91394,1.91712,1.91388,1.91698,40000000.0
2008-03-06 17:05:00,1.91716,1.92002,1.9167,1.91993,44000000.0
2008-03-06 17:10:00,1.92002,1.92002,1.91824,1.91946,40000000.0
2008-03-06 17:15:00,1.91947,1.92085,1.91817,1.92083,40000000.0
2008-03-06 17:20:00,1.92048,1.9207,1.91838,1.91838,41000000.0
2008-03-06 17:25:00,1.9179,1.91864,1.9175,1.9175,38000000.0
2008-03-06 17:30:00,1.91746,1.91879,1.91728,1.91843,45000000.0
2008-03-06 17:35:00,1.91818,1.91818,1.91687,1.91732,36000000.0
2008-03-06 17:40:00,1.91732,1.91993,1.9173,1.91911,45000000.0
2008-03-06 17:45:00,1.91923,1.91949,1.91839,1.91913,37000000.0
2008-03-06 17:50:00,1.91904,1.91968,1.91866,1.91896,39000000.0
2008-03-06 17:55:00,1.91885,1.91927,1.91812,1.91903,44000000.0
2008-03-06 18:00:00,1.91883,1.91943,1.91848,1.91914,44000000.0
2008-03-06 18:05:00,1.91864,1.91971,1.91853,1.91964,44000000.0
2008-03-06 18:10:00,1.91964,1.91964,1.91794,1.91885,45000000.0
2008-03-06 18:15:00,1.91912,1.91999,1.91912,1.91974,46000000.0
2008-03-06 18:20:00,1.91998,1.91998,1.91684,1.91945,47000000.0
2008-03-06 18:25:00,1.91919,1.92068,1.91881,1.91881,36000000.0
2008-03-06 18:30:00,1.91872,1.91918,1.91741,1.91774,46000000.0
2008-03-06 18:35:00,1.91784,1.91784,1.91627,1.917,38000000.0
2008-03-06 18:40:00,1.91712,1.9179,1.91697,1.91772,41000000.0
2008-03-06 18:45:00,1.91779,1.91783,1.91719,1.91742,44000000.0
2008-03-06 18:50:00,1.91756,1.91858,1.91742,1.91742,44000000.0
2008-03-06 18:55:00,1.9176,1.91821,1.91722,1.91809,41000000.0
2008-03-06 19:00:00,1.9181,1.91836,1.91739,1.91739,37000000.0
2008-03-06 19:05:00,1.91789,1.91935,1.91789,1.91935,40000000.0
2008-03-06 19:10:00,1.9196,1.92164,1.9196,1.92123,44000000.0
2008-03-06 19:15:00,1.92111,1.92113,1.92042,1.9205,47000000.0
2008-03-06 19:20:00,1.92055,1.92122,1.91985,1.92051,47000000.0
2008-03-06 19:25:00,1.92052,1.92052,1.9182,1.91894,41000000.0
2008-03-06 19:30:00,1.91918,1.91967,1.91918,1.9194,42000000.0
2008-03-06 19:35:00,1.91943,1.91949,1.91833,1.91896,38000000.0
2008-03-06 19:40:00,1.91941,1.91941,1.91841,1.91868,42000000.0
2008-03-06 19:45:00,1.91832,1.91963,1.91832,1.91963,40000000.0
2008-03-06 19:50:00,1.91969,1.9205,1.91921,1.91929,36000000.0
2008-03-06 19:55:00,1.91845,1.91918,1.91815,1.91876,41000000.0
2008-03-06 20:00:00,1.91932,1.91938,1.91848,1.91885,39000000.0
2008-03-06 20:05:00,1.91841,1.91949,1.91795,1.91945,45000000.0
2008-03-06 20:10:00,1.91946,1.92057,1.91909,1.92057,40000000.0
2008-03-06 20:15:00,1.92013,1.92018,1.91898,1.9192,42000000.0
2008-03-06 20:20:00,1.91923,1.91953,1.9187,1.91939,40000000.0
2008-03-06 20:25:00,1.91925,1.92135,1.91925,1.91963,43000000.0
2008-03-06 20:30:00,1.91985,1.92101,1.91955,1.92101,37000000.0
2008-03-06 20:35:00,1.92101,1.92178,1.92055,1.9213,46000000.0
2008-03-06 20:40:00,1.92142,1.92213,1.9214,1.92164,45000000.0
2008-03-06 20:45:00,1.92181,1.92512,1.92181,1.92464,39000000.0
2008-03-06 20:50:00,1.9247,1.92485,1.92315,1.92345,50000000.0
2008-03-06 20:55:00,1.92357,1.92568,1.92357,1.92568,38000000.0
2008-03-06 21:00:00,1.92582,1.92586,1.92501,1.92571,36000000.0
2008-03-06 21:05:00,1.92622,1.92836,1.92622,1.92816,43000000.0
2008-03-06 21:10:00,1.92834,1.92884,1.92604,1.92621,41000000.0
2008-03-06 21:15:00,1.92531,1.92578,1.92521,1.92576,42000000.0
2008-03-06 21:20:00,1.92571,1.92803,1.92569,1.92803,49000000.0
2008-03-06 21:25:00,1.92822,1.92822,1.92711,1.92744,36000000.0
2008-03-06 21:30:00,1.92759,1.9282,1.92732,1.92804,45000000.0
2008-03-06 21:35:00,1.92795,1.9282,1.92675,1.92794,44000000.0
2008-03-06 21:40:00,1.92785,1.92785,1.92693,1.92698,40000000.0
2008-03-06 21:45:00,1.9265,1.9276,1.92527,1.92555,42000000.0
2008-03-06 21:50:00,1.92584,1.92656,1.9258,1.92654,36000000.0
2008-03-06 21:55:00,1.92647,1.92677,1.92622,1.92627,37000000.0
2008-03-06 22:00:00,1.92716,1.92824,1.92617,1.92824,42000000.0
2008-03-06 22:05:00,1.92773,1.9294,1.92773,1.9294,42000000.0
2008-03-06 22:10:00,1.92891,1.93014,1.92891,1.92985,41000000.0
2008-03-06 22:15:00,1.93018,1.93137,1.92819,1.92878,37000000.0
2008-03-06 22:20:00,1.92865,1.92874,1.92757,1.92784,39000000.0
2008-03-06 22:25:00,1.92771,1.92971,1.92739,1.9289,43000000.0
2008-03-06 22:30:00,1.92903,1.93083,1.92887,1.93076,38000000.0
2008-03-06 22:35:00,1.93082,1.93155,1.93032,1.93063,38000000.0
2008-03-06 22:40:00,1.9309,1.93136,1.93075,1.93099,33000000.0
2008-03-06 22:45:00,1.93073,1.93109,1.93043,1.93109,41000000.0
2008-03-06 22:50:00,1.93112,1.93219,1.93042,1.9319,40000000.0
2008-03-06 22:55:00,1.93205,1.93294,1.932,1.93288,35000000.0
2008-03-06 23:00:00,1.93263,1.93395,1.93223,1.93322,39000000.0
2008-03-06 23:05:00,1.93321,1.93343,1.93298,1.93324,43000000.0
2008-03-06 23:10:00,1.93319,1.93326,1.93122,1.93153,43000000.0
2008-03-06 23:15:00,1.93121,1.93199,1.93074,1.93121,42000000.0
2008-03-06 23:20:00,1.931,1.93151,1.931,1.93122,38000000.0
2008-03-06 23:25:00,1.93116,1.93116,1.92896,1.93097,43000000.0
2008-03-06 23:30:00,1.93114,1.93161,1.93097,1.93148,41000000.0
2008-03-06 23:35:00,1.93142,1.9318,1.93108,1.93119,43000000.0
2008-03-06 23:40:00,1.9314,1.93195,1.9307,1.93195,35000000.0
2008-03-06 23:45:00,1.93172,1.9323,1.93054,1.93072,40000000.0
2008-03-06 23:50:00,1.93108,1.93108,1.92884,1.93071,43000000.0
2008-03-06 23:55:00,1.93019,1.93037,1.92927,1.9296,41000000.0
2008-03-07 00:00:00,1.92938,1.93101,1.92937,1.93101,40000000.0
2008-03-07 00:05:00,1.93184,1.93379,1.93184,1.93336,45000000.0
2008-03-07 00:10:00,1.93366,1.93482,1.93327,1.93446,42000000.0
2008-03-07 00:15:00,1.93241,1.93362,1.93241,1.93347,43000000.0
2008-03-07 00:20:00,1.9335,1.93367,1.93278,1.93357,41000000.0
2008-03-07 00:25:00,1.93338,1.934,1.93292,1.93379,39000000.0
2008-03-07 00:30:00,1.93363,1.93378,1.93186,1.93248,42000000.0
2008-03-07 00:35:00,1.93264,1.93267,1.93173,1.93228,42000000.0
2008-03-07 00:40:00,1.93194,1.9324,1.9305,1.9324,43000000.0
2008-03-07 00:45:00,1.93236,1.93317,1.93169,1.93317,46000000.0
2008-03-07 00:50:00,1.93329,1.93396,1.93294,1.93363,41000000.0
2008-03-07 00:55:00,1.93392,1.93392,1.93222,1.93222,37000000.0
2008-03-07 01:00:00,1.93217,1.93257,1.93171,1.93189,42000000.0
2008-03-07 01:05:00,1.93175,1.93194,1.931,1.93131,37000000.0
2008-03-07 01:10:00,1.93131,1.93131,1.93011,1.93042,48000000.0
2008-03-07 01:15:00,1.93107,1.93167,1.93057,1.931,38000000.0
2008-03-07 01:20:00,1.9308,1.93109,1.93042,1.93096,43000000.0
2008-03-07 01:25:00,1.93084,1.93084,1.92961,1.92965,40000000.0
2008-03-07 01:30:00,1.92951,1.92951,1.92858,1.92911,41000000.0
2008-03-07 01:35:00,1.92909,1.92909,1.92802,1.9281,42000000.0
2008-03-07 01:40:00,1.92801,1.929,1.92773,1.92895,48000000.0
2008-03-07 01:45:00,1.9291,1.92931,1.92868,1.92925,37000000.0
2008-03-07 01:50:00,1.929,1.92907,1.92803,1.92857,43000000.0
2008-03-07 01:55:00,1.92883,1.92924,1.92729,1.92854,47000000.0
2008-03-07 02:00:00,1.92904,1.93047,1.92904,1.92935,59000000.0
2008-03-07 02:05:00,1.92939,1.92968,1.92866,1.92952,55000000.0
2008-03-07 02:10:00,1.92944,1.92974,1.92866,1.92969,43000000.0
2008-03-07 02:15:00,1.92974,1.92974,1.92906,1.92921,40000000.0
2008-03-07 02:20:00,1.9288,1.92954,1.9288,1.92902,48000000.0
2008-03-07 02:25:00,1.92918,1.92941,1.92898,1.92917,71000000.0
2008-03-07 02:30:00,1.92915,1.92953,1.92839,1.92946,57000000.0
2008-03-07 02:35:00,1.9295,1.92974,1.92884,1.92949,42000000.0
2008-03-07 02:40:00,1.92948,1.93048,1.92891,1.92972,48000000.0
2008-03-07 02:45:00,1.93,1.93033,1.92966,1.93022,47000000.0
2008-03-07 02:50:00,1.93016,1.93019,1.92964,1.92964,43000000.0
2008-03-07 02:55:00,1.92932,1.9301,1.9279,1.928,42000000.0
2008-03-07 03:00:00,1.93008,1.93015,1.9288,1.9291,43000000.0
2008-03-07 03:05:00,1.92927,1.92927,1.92824,1.92855,46000000.0
2008-03-07 03:10:00,1.92855,1.93004,1.92836,1.92985,51000000.0
2008-03-07 03:15:00,1.92991,1.93021,1.92817,1.92832,41000000.0
2008-03-07 03:20:00,1.92812,1.92812,1.92536,1.92729,38000000.0
2008-03-07 03:25:00,1.92728,1.92786,1.92723,1.9274,54000000.0
2008-03-07 03:30:00,1.92729,1.92795,1.92729,1.92753,46000000.0
2008-03-07 03:35:00,1.92777,1.92835,1.92704,1.92708,41000000.0
2008-03-07 03:40:00,1.92721,1.92769,1.92707,1.92739,42000000.0
2008-03-07 03:45:00,1.92707,1.92737,1.92654,1.92695,58000000.0
2008-03-07 03:50:00,1.92711,1.92782,1.92671,1.92694,43000000.0
2008-03-07 03:55:00,1.92669,1.9279,1.92669,1.9277,46000000.0
2008-03-07 04:00:00,1.92763,1.92767,1.92675,1.92717,72000000.0
2008-03-07 04:05:00,1.92715,1.92751,1.92687,1.92733,42000000.0
2008-03-07 04:10:00,1.92735,1.92751,1.92627,1.92664,43000000.0
2008-03-07 04:15:00,1.92668,1.92806,1.92665,1.92806,64000000.0
2008-03-07 04:20:00,1.92821,1.92839,1.92772,1.92812,48000000.0
2008-03-07 04:25:00,1.92831,1.92858,1.92695,1.92695,56000000.0
2008-03-07 04:30:00,1.92759,1.9306,1.92757,1.92831,56000000.0
2008-03-07 04:35:00,1.92851,1.92916,1.92833,1.92903,38000000.0
2008-03-07 04:40:00,1.92902,1.92902,1.92781,1.92786,46000000.0
2008-03-07 04:45:00,1.92778,1.92875,1.92775,1.92867,40000000.0
2008-03-07 04:50:00,1.92867,1.92898,1.92798,1.92861,49000000.0
2008-03-07 04:55:00,1.92905,1.92913,1.92875,1.92877,46000000.0
2008-03-07 05:00:00,1.92878,1.9292,1.92864,1.92913,40000000.0
2008-03-07 05:05:00,1.92929,1.92935,1.92899,1.9292,51000000.0
2008-03-07 05:10:00,1.92927,1.92939,1.92838,1.92889,60000000.0
2008-03-07 05:15:00,1.9289,1.93052,1.92882,1.9301,53000000.0
2008-03-07 05:20:00,1.93001,1.93266,1.93001,1.93139,88000000.0
2008-03-07 05:25:00,1.93173,1.93265,1.93142,1.93147,125000000.0
2008-03-07 05:30:00,1.93106,1.93106,1.92951,1.93037,37000000.0
2008-03-07 05:35:00,1.9302,1.93086,1.92979,1.93049,54000000.0
2008-03-07 05:40:00,1.93056,1.93105,1.93044,1.93088,51000000.0
2008-03-07 05:45:00,1.93092,1.93258,1.93092,1.93258,57000000.0
2008-03-07 05:50:00,1.93237,1.93256,1.93219,1.93232,82000000.0
2008-03-07 05:55:00,1.93221,1.93353,1.93172,1.93353,86000000.0
2008-03-07 06:00:00,1.93406,1.93476,1.93373,1.93425,72000000.0
2008-03-07 06:05:00,1.93409,1.93457,1.93409,1.93457,45000000.0
2008-03-07 06:10:00,1.93459,1.9347,1.9342,1.93439,47000000.0
2008-03-07 06:15:00,1.93453,1.93473,1.9342,1.93464,61000000.0
2008-03-07 06:20:00,1.93459,1.93486,1.9333,1.9333,77000000.0
2008-03-07 06:25:00,1.93337,1.93392,1.93337,1.93354,41000000.0
2008-03-07 06:30:00,1.93357,1.93432,1.9333,1.93432,88000000.0
2008-03-07 06:35:00,1.9343,1.93513,1.93421,1.93476,45000000.0
2008-03-07 06:40:00,1.93466,1.93509,1.93353,1.93447,42000000.0
2008-03-07 06:45:00,1.93439,1.9345,1.93238,1.9328,39000000.0
2008-03-07 06:50:00,1.93235,1.93235,1.9313,1.93185,46000000.0
2008-03-07 06:55:00,1.93158,1.93311,1.93114,1.93284,55000000.0
2008-03-07 07:00:00,1.93301,1.93323,1.93088,1.93088,56000000.0
2008-03-07 07:05:00,1.93087,1.93119,1.9299,1.92999,58000000.0
2008-03-07 07:10:00,1.93047,1.93108,1.93046,1.93075,61000000.0
2008-03-07 07:15:00,1.93035,1.93035,1.92822,1.92824,49000000.0
2008-03-07 07:20:00,1.92825,1.92884,1.92689,1.92689,60000000.0
2008-03-07 07:25:00,1.92673,1.92893,1.92659,1.92757,106000000.0
2008-03-07 07:30:00,1.92754,1.92825,1.92752,1.92803,76000000.0
2008-03-07 07:35:00,1.92806,1.92825,1.92711,1.9272,56000000.0
2008-03-07 07:40:00,1.92709,1.92741,1.92641,1.92667,82000000.0
2008-03-07 07:45:00,1.92667,1.9268,1.92617,1.92659,77000000.0
2008-03-07 07:50:00,1.92649,1.92672,1.92522,1.92522,97000000.0
2008-03-07 07:55:00,1.92548,1.9279,1.9247,1.92774,101000000.0
2008-03-07 08:00:00,1.92766,1.92786,1.92568,1.92569,106000000.0
2008-03-07 08:05:00,1.92544,1.92613,1.92544,1.92557,93000000.0
2008-03-07 08:10:00,1.9257,1.92617,1.9252,1.92561,118000000.0
2008-03-07 08:15:00,1.9257,1.92631,1.92512,1.92512,94000000.0
2008-03-07 08:20:00,1.92515,1.92641,1.92445,1.92613,101000000.0
2008-03-07 08:25:00,1.92617,1.92688,1.92582,1.92688,154000000.0
2008-03-07 08:30:00,1.92701,1.92779,1.92607,1.92609,216000000.0
2008-03-07 08:35:00,1.92618,1.92711,1.92618,1.92705,120000000.0
2008-03-07 08:40:00,1.92678,1.92683,1.92643,1.92672,123000000.0
2008-03-07 08:45:00,1.92671,1.92706,1.92625,1.92628,148000000.0
2008-03-07 08:50:00,1.92641,1.92898,1.92617,1.92887,232000000.0
2008-03-07 08:55:00,1.92875,1.93091,1.9285,1.93074,129000000.0
2008-03-07 09:00:00,1.93124,1.93124,1.92862,1.92864,98000000.0
2008-03-07 09:05:00,1.92836,1.92975,1.92705,1.92975,129000000.0
2008-03-07 09:10:00,1.92936,1.93074,1.92928,1.93016,216000000.0
2008-03-07 09:15:00,1.92991,1.9309,1.92991,1.93072,232000000.0
2008-03-07 09:20:00,1.93033,1.93058,1.9287,1.92899,273000000.0
2008-03-07 09:25:00,1.92883,1.92977,1.92854,1.92918,194000000.0
2008-03-07 09:30:00,1.92934,1.9295,1.92787,1.92881,151000000.0
2008-03-07 09:35:00,1.92847,1.92865,1.92703,1.92703,228000000.0
2008-03-07 09:40:00,1.92676,1.92754,1.92673,1.9275,226000000.0
2008-03-07 09:45:00,1.92748,1.92805,1.92738,1.92767,136000000.0
2008-03-07 09:50:00,1.9276,1.93015,1.92756,1.93015,196000000.0
2008-03-07 09:55:00,1.93067,1.93121,1.92801,1.92824,190000000.0
2008-03-07 10:00:00,1.92838,1.92891,1.92785,1.9281,196000000.0
2008-03-07 10:05:00,1.92816,1.93033,1.92815,1.92994,232000000.0
2008-03-07 10:10:00,1.92972,1.9299,1.92936,1.92964,303000000.0
2008-03-07 10:15:00,1.92966,1.93198,1.92944,1.93173,225000000.0
2008-03-07 10:20:00,1.93178,1.93261,1.9309,1.93102,233000000.0
2008-03-07 10:25:00,1.93096,1.93096,1.92844,1.92844,301000000.0
2008-03-07 10:30:00,1.92846,1.92953,1.92835,1.92935,157000000.0
2008-03-07 10:35:00,1.92941,1.9316,1.92923,1.9316,140000000.0
2008-03-07 10:40:00,1.9316,1.93232,1.93148,1.93169,139000000.0
2008-03-07 10:45:00,1.93183,1.9327,1.93156,1.93157,165000000.0
2008-03-07 10:50:00,1.93118,1.93155,1.92846,1.92875,206000000.0
2008-03-07 10:55:00,1.92902,1.93155,1.92902,1.93154,176000000.0
2008-03-07 11:00:00,1.93156,1.93156,1.93051,1.93051,178000000.0
2008-03-07 11:05:00,1.9305,1.9305,1.92811,1.92828,142000000.0
2008-03-07 11:10:00,1.9282,1.92838,1.92601,1.92656,236000000.0
2008-03-07 11:15:00,1.92665,1.92919,1.92665,1.9287,218000000.0
2008-03-07 11:20:00,1.92957,1.93271,1.92957,1.93182,229000000.0
2008-03-07 11:25:00,1.93144,1.93219,1.93102,1.93126,183000000.0
2008-03-07 11:30:00,1.93167,1.93219,1.93128,1.93166,173000000.0
2008-03-07 11:35:00,1.9313,1.93159,1.93079,1.93086,231000000.0
2008-03-07 11:40:00,1.93087,1.93124,1.93059,1.93067,185000000.0
2008-03-07 11:45:00,1.93052,1.93057,1.92913,1.92945,169000000.0
2008-03-07 11:50:00,1.92967,1.93012,1.92937,1.92995,188000000.0
2008-03-07 11:55:00,1.93006,1.93076,1.92996,1.93073,200000000.0
2008-03-07 12:00:00,1.93084,1.9315,1.93084,1.93099,150000000.0
2008-03-07 12:05:00,1.93098,1.93239,1.93085,1.93239,112000000.0
2008-03-07 12:10:00,1.9325,1.93254,1.93138,1.93173,149000000.0
2008-03-07 12:15:00,1.93187,1.93187,1.93103,1.93127,180000000.0
2008-03-07 12:20:00,1.93155,1.93156,1.93087,1.93116,178000000.0
2008-03-07 12:25:00,1.9312,1.93277,1.92983,1.92983,208000000.0
2008-03-07 12:30:00,1.9294,1.93207,1.9288,1.93127,188000000.0
2008-03-07 12:35:00,1.93127,1.93127,1.92979,1.92979,110000000.0
2008-03-07 12:40:00,1.92921,1.92952,1.92803,1.92836,82000000.0
2008-03-07 12:45:00,1.92842,1.92905,1.92716,1.92716,160000000.0
2008-03-07 12:50:00,1.92713,1.92944,1.92713,1.92872,129000000.0
2008-03-07 12:55:00,1.92873,1.92986,1.92748,1.92986,131000000.0
2008-03-07 13:00:00,1.92998,1.93162,1.92972,1.93053,91000000.0
2008-03-07 13:05:00,1.93036,1.93191,1.92997,1.93191,126000000.0
2008-03-07 13:10:00,1.93165,1.93216,1.93112,1.93155,104000000.0
2008-03-07 13:15:00,1.93181,1.93234,1.93125,1.93213,141000000.0
2008-03-07 13:20:00,1.93226,1.93339,1.93202,1.93226,165000000.0
2008-03-07 13:25:00,1.93199,1.93474,1.93199,1.93455,128000000.0
2008-03-07 13:30:00,1.93434,1.93434,1.93259,1.93278,118000000.0
2008-03-07 13:35:00,1.93272,1.93272,1.93137,1.93159,143000000.0
2008-03-07 13:40:00,1.93151,1.93391,1.93121,1.93354,145000000.0
2008-03-07 13:45:00,1.93297,1.93305,1.93173,1.93305,101000000.0
2008-03-07 13:50:00,1.93309,1.93344,1.93236,1.93259,144000000.0
2008-03-07 13:55:00,1.93262,1.934,1.93254,1.93394,144000000.0
2008-03-07 14:00:00,1.93395,1.93395,1.93192,1.93197,124000000.0
2008-03-07 14:05:00,1.93198,1.93198,1.93075,1.93138,128000000.0
2008-03-07 14:10:00,1.93129,1.9318,1.93085,1.93085,104000000.0
2008-03-07 14:15:00,1.93086,1.93108,1.92997,1.93003,86000000.0
2008-03-07 14:20:00,1.92906,1.92942,1.92774,1.92796,84000000.0
2008-03-07 14:25:00,1.92809,1.92938,1.9279,1.9279,75000000.0
2008-03-07 14:30:00,1.92775,1.92798,1.92717,1.92724,67000000.0
2008-03-07 14:35:00,1.92753,1.92823,1.92649,1.92736,41000000.0
2008-03-07 14:40:00,1.92686,1.92686,1.92394,1.92394,43000000.0
2008-03-07 14:45:00,1.9239,1.92406,1.92235,1.92235,41000000.0
2008-03-07 14:50:00,1.9222,1.92312,1.92175,1.92223,39000000.0
2008-03-07 14:55:00,1.92201,1.92238,1.92156,1.92175,38000000.0
2008-03-07 15:00:00,1.92187,1.9236,1.92187,1.9236,37000000.0
2008-03-07 15:05:00,1.92376,1.92609,1.92334,1.92606,41000000.0
2008-03-07 15:10:00,1.92611,1.92811,1.92611,1.92809,47000000.0
2008-03-07 15:15:00,1.92652,1.92942,1.92411,1.92876,41000000.0
2008-03-07 15:20:00,1.92904,1.92989,1.92828,1.92828,42000000.0
2008-03-07 15:25:00,1.92724,1.92865,1.92649,1.92824,39000000.0
2008-03-07 15:30:00,1.92956,1.93481,1.92655,1.93446,45000000.0
2008-03-07 15:35:00,1.93407,1.93637,1.93232,1.93637,39000000.0
2008-03-07 15:40:00,1.93602,1.93988,1.93558,1.93701,44000000.0
2008-03-07 15:45:00,1.93647,1.93647,1.93249,1.93527,40000000.0
2008-03-07 15:50:00,1.93529,1.94021,1.93529,1.94,42000000.0
2008-03-07 15:55:00,1.93974,1.93974,1.93671,1.93709,43000000.0
2008-03-07 16:00:00,1.93723,1.93848,1.93687,1.93721,43000000.0
2008-03-07 16:05:00,1.9382,1.94068,1.93817,1.93929,44000000.0
2008-03-07 16:10:00,1.93912,1.9395,1.93701,1.93701,44000000.0
2008-03-07 16:15:00,1.93681,1.94093,1.93586,1.94001,47000000.0
2008-03-07 16:20:00,1.94157,1.94298,1.9385,1.93859,44000000.0
2008-03-07 16:25:00,1.93946,1.94086,1.93946,1.93969,43000000.0
2008-03-07 16:30:00,1.93935,1.93935,1.93801,1.93854,42000000.0
2008-03-07 16:35:00,1.93765,1.93798,1.93284,1.93284,38000000.0
2008-03-07 16:40:00,1.93211,1.93227,1.93029,1.93099,42000000.0
2008-03-07 16:45:00,1.93108,1.9313,1.92637,1.92652,47000000.0
2008-03-07 16:50:00,1.92659,1.92788,1.92429,1.92711,39000000.0
2008-03-07 16:55:00,1.92647,1.92659,1.92309,1.92519,44000000.0
2008-03-07 17:00:00,1.92573,1.92694,1.92442,1.92633,40000000.0
2008-03-07 17:05:00,1.92564,1.92568,1.92458,1.92568,44000000.0
2008-03-07 17:10:00,1.92584,1.92896,1.92575,1.92889,40000000.0
2008-03-07 17:15:00,1.92861,1.92861,1.92575,1.92607,40000000.0
2008-03-07 17:20:00,1.92655,1.92666,1.92551,1.92665,41000000.0
2008-03-07 17:25:00,1.92616,1.92616,1.92373,1.92452,38000000.0
2008-03-07 17:30:00,1.92451,1.92636,1.92431,1.92626,45000000.0
2008-03-07 17:35:00,1.92633,1.92655,1.92516,1.92539,36000000.0
2008-03-07 17:40:00,1.92526,1.92594,1.92399,1.92503,45000000.0
2008-03-07 17:45:00,1.92511,1.9261,1.92405,1.92456,37000000.0
2008-03-07 17:50:00,1.92502,1.92712,1.9247,1.92653,39000000.0
2008-03-07 17:55:00,1.92615,1.92893,1.9254,1.92893,44000000.0
2008-03-07 18:00:00,1.92992,1.93066,1.92859,1.93066,44000000.0
2008-03-07 18:05:00,1.92973,1.93006,1.92874,1.92896,44000000.0
2008-03-07 18:10:00,1.92877,1.92927,1.92744,1.92888,45000000.0
2008-03-07 18:15:00,1.92892,1.93133,1.92841,1.93071,46000000.0
2008-03-07 18:20:00,1.93093,1.93224,1.93028,1.93107,47000000.0
2008-03-07 18:25:00,1.93113,1.93372,1.93113,1.9324,36000000.0
2008-03-07 18:30:00,1.93209,1.93247,1.93075,1.93117,46000000.0
2008-03-07 18:35:00,1.93153,1.93279,1.93049,1.93258,38000000.0
2008-03-07 18:40:00,1.93218,1.93251,1.93114,1.93251,41000000.0
2008-03-07 18:45:00,1.93167,1.93322,1.93167,1.93247,44000000.0
2008-03-07 18:50:00,1.93274,1.9336,1.93182,1.93211,44000000.0
2008-03-07 18:55:00,1.93213,1.93219,1.92996,1.93031,41000000.0
2008-03-07 19:00:00,1.92983,1.93083,1.92983,1.93061,37000000.0
2008-03-07 19:05:00,1.93047,1.9315,1.93021,1.93138,40000000.0
2008-03-07 19:10:00,1.93117,1.9312,1.92949,1.92973,44000000.0
2008-03-07 19:15:00,1.92982,1.93058,1.92918,1.92918,47000000.0
2008-03-07 19:20:00,1.929,1.92987,1.9289,1.92986,47000000.0
2008-03-07 19:25:00,1.92989,1.93129,1.92977,1.931,41000000.0
2008-03-07 19:30:00,1.93061,1.93061,1.92873,1.9299,42000000.0
2008-03-07 19:35:00,1.93003,1.93057,1.9294,1.93047,38000000.0
2008-03-07 19:40:00,1.931,1.93118,1.93008,1.93038,42000000.0
2008-03-07 19:45:00,1.93027,1.93027,1.92871,1.92873,40000000.0
2008-03-07 19:50:00,1.92778,1.92778,1.92603,1.92607,36000000.0
2008-03-07 19:55:00,1.92541,1.92572,1.92485,1.92561,41000000.0
2008-03-07 20:00:00,1.92571,1.92578,1.92501,1.92578,39000000.0
2008-03-07 20:05:00,1.92555,1.9257,1.92456,1.92478,45000000.0
2008-03-07 20:10:00,1.92468,1.92527,1.92438,1.9252,40000000.0
2008-03-07 20:15:00,1.92512,1.9261,1.92477,1.92572,42000000.0
2008-03-07 20:20:00,1.92581,1.92639,1.92537,1.92639,40000000.0
2008-03-07 20:25:00,1.92605,1.92725,1.92605,1.92622,43000000.0
2008-03-07 20:30:00,1.9266,1.92808,1.9266,1.92739,37000000.0
2008-03-07 20:35:00,1.92713,1.92943,1.92713,1.92943,46000000.0
2008-03-07 20:40:00,1.92879,1.92963,1.9286,1.92963,45000000.0
2008-03-07 20:45:00,1.92967,1.93085,1.92966,1.93024,39000000.0
2008-03-07 20:50:00,1.9304,1.9304,1.9294,1.92979,50000000.0
2008-03-07 20:55:00,1.92984,1.92996,1.9294,1.92982,38000000.0
2008-03-07 21:00:00,1.92984,1.93108,1.92971,1.93103,36000000.0
2008-03-07 21:05:00,1.93116,1.93263,1.93116,1.93197,43000000.0
2008-03-07 21:10:00,1.93215,1.9327,1.9311,1.93115,41000000.0
2008-03-07 21:15:00,1.931,1.9324,1.93055,1.9324,42000000.0
2008-03-07 21:20:00,1.93266,1.93385,1.93237,1.93368,49000000.0
2008-03-07 21:25:00,1.93335,1.93366,1.93324,1.93366,36000000.0
2008-03-07 21:30:00,1.9342,1.93427,1.93343,1.93367,45000000.0
2008-03-07 21:35:00,1.93374,1.93653,1.93372,1.93619,44000000.0
2008-03-07 21:40:00,1.93676,1.93702,1.9362,1.93629,40000000.0
2008-03-07 21:45:00,1.93617,1.93635,1.93506,1.93567,42000000.0
2008-03-07 21:50:00,1.93563,1.93615,1.93531,1.93615,36000000.0
2008-03-07 21:55:00,1.93622,1.93668,1.93439,1.93439,37000000.0
2008-03-07 22:00:00,1.93444,1.93444,1.93316,1.9337,42000000.0
2008-03-07 22:05:00,1.93391,1.93425,1.93318,1.93343,42000000.0
2008-03-07 22:10:00,1.93334,1.93348,1.93163,1.93268,41000000.0
2008-03-07 22:15:00,1.93209,1.93224,1.92863,1.92863,37000000.0
2008-03-07 22:20:00,1.92878,1.92975,1.92754,1.92866,39000000.0
2008-03-07 22:25:00,1.92815,1.92969,1.92812,1.92892,43000000.0
2008-03-07 22:30:00,1.9292,1.92996,1.92876,1.92995,38000000.0
2008-03-07 22:35:00,1.92995,1.93016,1.92851,1.92877,38000000.0
2008-03-07 22:40:00,1.92821,1.92831,1.92792,1.92802,33000000.0
2008-03-07 22:45:00,1.92787,1.92853,1.92751,1.92853,30000000.0
2008-03-07 22:50:00,1.92838,1.92981,1.92838,1.92964,40000000.0
2008-03-07 22:55:00,1.9298,1.93063,1.92943,1.9305,35000000.0
2008-03-07 23:00:00,1.93073,1.93097,1.93027,1.93061,39000000.0
2008-03-07 23:05:00,1.93054,1.93124,1.93054,1.9311,43000000.0
2008-03-07 23:10:00,1.93117,1.93146,1.93097,1.93136,43000000.0
2008-03-07 23:15:00,1.93137,1.93211,1.93129,1.93211,42000000.0
2008-03-07 23:20:00,1.93242,1.93352,1.93242,1.93352,38000000.0
2008-03-07 23:25:00,1.93357,1.93601,1.93309,1.93564,43000000.0
2008-03-07 23:30:00,1.93574,1.93603,1.93526,1.93541,41000000.0
2008-03-07 23:35:00,1.93542,1.93544,1.93343,1.93343,43000000.0
2008-03-07 23:40:00,1.93346,1.93346,1.9322,1.93238,35000000.0
2008-03-07 23:45:00,1.93242,1.93303,1.93242,1.933,40000000.0
2008-03-07 23:50:00,1.93299,1.9366,1.93277,1.93578,43000000.0
2008-03-07 23:55:00,1.93484,1.93484,1.93295,1.93295,41000000.0
2008-03-09 23:00:00,1.93549,1.9357,1.93526,1.9357,39000000.0
2008-03-09 23:05:00,1.93522,1.93623,1.93504,1.93545,35000000.0
2008-03-09 23:10:00,1.93574,1.93605,1.93525,1.93567,43000000.0
2008-03-09 23:15:00,1.93554,1.93788,1.93554,1.93709,35000000.0
2008-03-09 23:20:00,1.93785,1.93973,1.93776,1.93973,41000000.0
2008-03-09 23:25:00,1.93927,1.93952,1.93867,1.93902,43000000.0
2008-03-09 23:30:00,1.93889,1.93956,1.93828,1.9391,41000000.0
2008-03-09 23:35:00,1.93891,1.93939,1.93852,1.93917,43000000.0
2008-03-09 23:40:00,1.93935,1.93935,1.93785,1.93785,35000000.0
2008-03-09 23:45:00,1.93818,1.93855,1.93789,1.93832,30000000.0
2008-03-09 23:50:00,1.93838,1.9386,1.9367,1.9386,35000000.0
2008-03-09 23:55:00,1.93788,1.93921,1.93771,1.93921,41000000.0
2008-03-10 00:00:00,1.93867,1.93906,1.93399,1.9382,40000000.0
2008-03-10 00:05:00,1.9443,1.9445,1.93809,1.93888,45000000.0
2008-03-10 00:10:00,1.93902,1.9395,1.93871,1.9395,42000000.0
2008-03-10 00:15:00,1.93919,1.94052,1.93917,1.94052,43000000.0
2008-03-10 00:20:00,1.94046,1.94098,1.9403,1.94056,41000000.0
2008-03-10 00:25:00,1.94074,1.94108,1.94015,1.94015,39000000.0
2008-03-10 00:30:00,1.94052,1.94108,1.94035,1.94108,42000000.0
2008-03-10 00:35:00,1.94114,1.94136,1.94067,1.9412,42000000.0
2008-03-10 00:40:00,1.94108,1.94172,1.94085,1.94142,43000000.0
2008-03-10 00:45:00,1.94154,1.94387,1.94154,1.94362,46000000.0
2008-03-10 00:50:00,1.94364,1.94382,1.94294,1.94294,41000000.0
2008-03-10 00:55:00,1.94292,1.94349,1.94244,1.94244,37000000.0
2008-03-10 01:00:00,1.94244,1.94368,1.94221,1.94368,42000000.0
2008-03-10 01:05:00,1.94354,1.94417,1.94338,1.94351,37000000.0
2008-03-10 01:10:00,1.94362,1.94423,1.94353,1.94405,48000000.0
2008-03-10 01:15:00,1.94387,1.94438,1.94327,1.94427,38000000.0
2008-03-10 01:20:00,1.94391,1.94393,1.94327,1.94335,38000000.0
2008-03-10 01:25:00,1.9433,1.94331,1.94078,1.94091,40000000.0
2008-03-10 01:30:00,1.94083,1.9414,1.94043,1.94074,41000000.0
2008-03-10 01:35:00,1.9405,1.9414,1.94034,1.94107,42000000.0
2008-03-10 01:40:00,1.9409,1.9409,1.93934,1.93984,48000000.0
2008-03-10 01:45:00,1.93972,1.93972,1.938,1.93878,37000000.0
2008-03-10 01:50:00,1.9389,1.93922,1.93855,1.93855,43000000.0
2008-03-10 01:55:00,1.93842,1.93878,1.9355,1.9372,46000000.0
2008-03-10 02:00:00,1.93843,1.94027,1.9381,1.93933,47000000.0
2008-03-10 02:05:00,1.93927,1.93964,1.93869,1.93869,43000000.0
2008-03-10 02:10:00,1.93857,1.93976,1.93846,1.93962,37000000.0
2008-03-10 02:15:00,1.93902,1.93902,1.93796,1.93826,48000000.0
2008-03-10 02:20:00,1.93842,1.93842,1.93768,1.93807,42000000.0
2008-03-10 02:25:00,1.93788,1.93788,1.93731,1.93782,41000000.0
2008-03-10 02:30:00,1.93777,1.93777,1.9371,1.9373,40000000.0
2008-03-10 02:35:00,1.93764,1.93773,1.9362,1.93626,38000000.0
2008-03-10 02:40:00,1.93642,1.9375,1.93642,1.93711,38000000.0
2008-03-10 02:45:00,1.93696,1.93753,1.93599,1.93599,48000000.0
2008-03-10 02:50:00,1.93571,1.93653,1.93565,1.93621,37000000.0
2008-03-10 02:55:00,1.93594,1.93614,1.93543,1.93614,42000000.0
2008-03-10 03:00:00,1.93623,1.93624,1.93537,1.93537,37000000.0
2008-03-10 03:05:00,1.93529,1.93538,1.93389,1.93397,41000000.0
2008-03-10 03:10:00,1.934,1.9347,1.934,1.93444,46000000.0
2008-03-10 03:15:00,1.93456,1.93529,1.9341,1.93505,43000000.0
2008-03-10 03:20:00,1.9352,1.93555,1.93462,1.93462,42000000.0
2008-03-10 03:25:00,1.93461,1.93541,1.93429,1.93519,42000000.0
2008-03-10 03:30:00,1.93529,1.93565,1.93471,1.93492,39000000.0
2008-03-10 03:35:00,1.93433,1.93523,1.93425,1.93434,41000000.0
2008-03-10 03:40:00,1.9351,1.93516,1.93368,1.93391,43000000.0
2008-03-10 03:45:00,1.93397,1.93443,1.93382,1.93432,42000000.0
2008-03-10 03:50:00,1.93415,1.93523,1.93402,1.93523,45000000.0
2008-03-10 03:55:00,1.93535,1.9369,1.93519,1.9368,40000000.0
2008-03-10 04:00:00,1.93713,1.93875,1.93704,1.93827,41000000.0
2008-03-10 04:05:00,1.93832,1.93881,1.93675,1.9382,43000000.0
2008-03-10 04:10:00,1.9381,1.93812,1.93668,1.93794,40000000.0
2008-03-10 04:15:00,1.93789,1.93791,1.93641,1.93642,35000000.0
2008-03-10 04:20:00,1.93621,1.93706,1.93568,1.93706,43000000.0
2008-03-10 04:25:00,1.93712,1.9374,1.93633,1.9374,41000000.0
2008-03-10 04:30:00,1.9376,1.93826,1.93747,1.93799,43000000.0
2008-03-10 04:35:00,1.93758,1.93803,1.93722,1.93764,38000000.0
2008-03-10 04:40:00,1.93789,1.93789,1.93691,1.93704,42000000.0
2008-03-10 04:45:00,1.93707,1.93714,1.93475,1.93507,43000000.0
2008-03-10 04:50:00,1.93505,1.9351,1.93436,1.9347,43000000.0
2008-03-10 04:55:00,1.93494,1.93536,1.93453,1.93536,39000000.0
2008-03-10 05:00:00,1.9353,1.93572,1.93511,1.93545,35000000.0
2008-03-10 05:05:00,1.93535,1.9355,1.93457,1.93528,40000000.0
2008-03-10 05:10:00,1.93536,1.93545,1.93452,1.9349,41000000.0
2008-03-10 05:15:00,1.9374,1.9384,1.93457,1.93508,37000000.0
2008-03-10 05:20:00,1.93464,1.93557,1.93449,1.9349,38000000.0
2008-03-10 05:25:00,1.93446,1.93557,1.93434,1.93529,38000000.0
2008-03-10 05:30:00,1.9353,1.93559,1.93524,1.93529,43000000.0
2008-03-10 05:35:00,1.93514,1.93546,1.93473,1.93519,39000000.0
2008-03-10 05:40:00,1.93514,1.93546,1.93467,1.93529,37000000.0
2008-03-10 05:45:00,1.93517,1.93566,1.93505,1.9356,41000000.0
2008-03-10 05:50:00,1.93592,1.93595,1.93513,1.93595,42000000.0
2008-03-10 05:55:00,1.93606,1.93616,1.93511,1.9356,42000000.0
2008-03-10 06:00:00,1.93549,1.9357,1.93478,1.93504,37000000.0
2008-03-10 06:05:00,1.93498,1.93544,1.93482,1.93536,36000000.0
2008-03-10 06:10:00,1.93542,1.93716,1.93488,1.93716,42000000.0
2008-03-10 06:15:00,1.93788,1.93788,1.93651,1.93651,40000000.0
2008-03-10 06:20:00,1.93643,1.93676,1.93633,1.9364,44000000.0
2008-03-10 06:25:00,1.93644,1.93673,1.93566,1.93627,45000000.0
2008-03-10 06:30:00,1.93651,1.93719,1.93625,1.93719,36000000.0
2008-03-10 06:35:00,1.93712,1.93867,1.93657,1.93845,49000000.0
2008-03-10 06:40:00,1.93875,1.94016,1.93832,1.93876,42000000.0
2008-03-10 06:45:00,1.93885,1.93953,1.93865,1.9393,41000000.0
2008-03-10 06:50:00,1.93931,1.93939,1.93756,1.93842,43000000.0
2008-03-10 06:55:00,1.93855,1.93953,1.93834,1.93947,36000000.0
2008-03-10 07:00:00,1.93947,1.93947,1.93835,1.93839,38000000.0
2008-03-10 07:05:00,1.93829,1.9389,1.93828,1.93861,50000000.0
2008-03-10 07:10:00,1.9387,1.93884,1.93829,1.93833,39000000.0
2008-03-10 07:15:00,1.93826,1.93944,1.93757,1.93939,45000000.0
2008-03-10 07:20:00,1.93977,1.94097,1.93953,1.94054,46000000.0
2008-03-10 07:25:00,1.9408,1.94129,1.94014,1.94129,37000000.0
2008-03-10 07:30:00,1.94113,1.94119,1.9402,1.9402,43000000.0
2008-03-10 07:35:00,1.94035,1.94051,1.94025,1.94029,40000000.0
2008-03-10 07:40:00,1.94041,1.9405,1.93968,1.9405,42000000.0
2008-03-10 07:45:00,1.9408,1.9411,1.93998,1.94025,40000000.0
2008-03-10 07:50:00,1.94022,1.94132,1.9398,1.94132,45000000.0
2008-03-10 07:55:00,1.94133,1.94133,1.93949,1.94,39000000.0
2008-03-10 08:00:00,1.94007,1.94066,1.93863,1.94066,41000000.0
2008-03-10 08:05:00,1.94102,1.94109,1.94048,1.94054,36000000.0
2008-03-10 08:10:00,1.94065,1.94071,1.93976,1.93976,40000000.0
2008-03-10 08:15:00,1.93969,1.94024,1.93965,1.94003,42000000.0
2008-03-10 08:20:00,1.93993,1.94091,1.9399,1.94081,38000000.0
2008-03-10 08:25:00,1.94101,1.94143,1.94101,1.94115,42000000.0
2008-03-10 08:30:00,1.94126,1.94142,1.93987,1.94018,41000000.0
2008-03-10 08:35:00,1.94022,1.94173,1.93986,1.94153,47000000.0
2008-03-10 08:40:00,1.94171,1.94204,1.94106,1.94158,47000000.0
2008-03-10 08:45:00,1.94145,1.94166,1.93934,1.93972,44000000.0
2008-03-10 08:50:00,1.93983,1.94146,1.9396,1.9413,40000000.0
2008-03-10 08:55:00,1.94125,1.9418,1.93946,1.9418,37000000.0
2008-03-10 09:00:00,1.9417,1.94317,1.94104,1.94216,41000000.0
2008-03-10 09:05:00,1.94227,1.94323,1.94117,1.94172,44000000.0
2008-03-10 09:10:00,1.94163,1.94478,1.94133,1.94433,44000000.0
2008-03-10 09:15:00,1.94436,1.94436,1.94219,1.94245,41000000.0
2008-03-10 09:20:00,1.94238,1.94261,1.94193,1.94261,38000000.0
2008-03-10 09:25:00,1.94255,1.94279,1.94097,1.94117,46000000.0
2008-03-10 09:30:00,1.94096,1.94109,1.9404,1.9407,36000000.0
2008-03-10 09:35:00,1.94038,1.94041,1.93768,1.93982,47000000.0
2008-03-10 09:40:00,1.94009,1.94045,1.9395,1.94019,46000000.0
2008-03-10 09:45:00,1.94011,1.94086,1.93997,1.94076,45000000.0
2008-03-10 09:50:00,1.9406,1.94095,1.93992,1.94077,44000000.0
2008-03-10 09:55:00,1.94087,1.94087,1.93957,1.93957,44000000.0
2008-03-10 10:00:00,1.93911,1.93911,1.9383,1.9383,44000000.0
2008-03-10 10:05:00,1.93825,1.9384,1.93771,1.93801,39000000.0
2008-03-10 10:10:00,1.93791,1.93793,1.93734,1.93735,37000000.0
2008-03-10 10:15:00,1.93719,1.93796,1.93685,1.93759,45000000.0
2008-03-10 10:20:00,1.93731,1.93822,1.93695,1.93819,36000000.0
2008-03-10 10:25:00,1.93822,1.93822,1.93695,1.93726,45000000.0
2008-03-10 10:30:00,1.93714,1.93724,1.93609,1.93631,38000000.0
2008-03-10 10:35:00,1.93619,1.93667,1.93595,1.93624,41000000.0
2008-03-10 10:40:00,1.93612,1.93664,1.93583,1.93657,40000000.0
2008-03-10 10:45:00,1.93656,1.93697,1.93565,1.93697,40000000.0
2008-03-10 10:50:00,1.93708,1.93716,1.93617,1.93675,44000000.0
2008-03-10 10:55:00,1.93691,1.93702,1.93441,1.9368,40000000.0
2008-03-10 11:00:00,1.93663,1.93676,1.93487,1.93661,44000000.0
2008-03-10 11:05:00,1.93641,1.93676,1.93598,1.93676,39000000.0
2008-03-10 11:10:00,1.9368,1.93686,1.936,1.9364,47000000.0
2008-03-10 11:15:00,1.93694,1.93733,1.93646,1.93733,42000000.0
2008-03-10 11:20:00,1.93765,1.93765,1.93682,1.93748,38000000.0
2008-03-10 11:25:00,1.93746,1.93773,1.93574,1.93597,42000000.0
2008-03-10 11:30:00,1.9358,1.9367,1.93564,1.9367,43000000.0
2008-03-10 11:35:00,1.93674,1.93854,1.9367,1.93854,44000000.0
2008-03-10 11:40:00,1.9385,1.93884,1.93781,1.93812,47000000.0
2008-03-10 11:45:00,1.93807,1.93855,1.9369,1.93848,44000000.0
2008-03-10 11:50:00,1.93848,1.93878,1.93795,1.93858,44000000.0
2008-03-10 11:55:00,1.939,1.9392,1.93879,1.93903,43000000.0
2008-03-10 12:00:00,1.93907,1.93907,1.93681,1.93713,43000000.0
2008-03-10 12:05:00,1.93695,1.93707,1.93481,1.93481,42000000.0
2008-03-10 12:10:00,1.93473,1.93473,1.93404,1.93437,40000000.0
2008-03-10 12:15:00,1.93431,1.93432,1.93367,1.93432,44000000.0
2008-03-10 12:20:00,1.93443,1.93443,1.93234,1.9338,39000000.0
2008-03-10 12:25:00,1.93383,1.93417,1.93343,1.93369,45000000.0
2008-03-10 12:30:00,1.93367,1.93378,1.93248,1.93248,39000000.0
2008-03-10 12:35:00,1.93195,1.932,1.93021,1.93088,42000000.0
2008-03-10 12:40:00,1.93129,1.93177,1.93105,1.93106,41000000.0
2008-03-10 12:45:00,1.93124,1.93175,1.92994,1.92994,47000000.0
2008-03-10 12:50:00,1.9303,1.93155,1.93024,1.9315,41000000.0
2008-03-10 12:55:00,1.9313,1.93248,1.9313,1.93245,37000000.0
2008-03-10 13:00:00,1.93279,1.9336,1.93267,1.93353,38000000.0
2008-03-10 13:05:00,1.93368,1.93423,1.93357,1.93409,39000000.0
2008-03-10 13:10:00,1.9341,1.93467,1.93323,1.93343,41000000.0
2008-03-10 13:15:00,1.93371,1.93402,1.93186,1.93186,43000000.0
2008-03-10 13:20:00,1.93179,1.93357,1.93179,1.93227,41000000.0
2008-03-10 13:25:00,1.9319,1.93249,1.93163,1.93198,67000000.0
2008-03-10 13:30:00,1.93193,1.93384,1.93185,1.93367,75000000.0
2008-03-10 13:35:00,1.93324,1.93324,1.93192,1.93192,84000000.0
2008-03-10 13:40:00,1.93227,1.93256,1.93092,1.93092,86000000.0
2008-03-10 13:45:00,1.93069,1.93136,1.93067,1.93117,104000000.0
2008-03-10 13:50:00,1.93106,1.93146,1.93039,1.93042,128000000.0
2008-03-10 13:55:00,1.93051,1.93139,1.93026,1.93053,124000000.0
2008-03-10 14:00:00,1.9305,1.9305,1.92861,1.92909,144000000.0
2008-03-10 14:05:00,1.92899,1.93059,1.92899,1.93059,144000000.0
2008-03-10 14:10:00,1.93192,1.93254,1.93162,1.93254,101000000.0
2008-03-10 14:15:00,1.93324,1.93356,1.9329,1.9329,145000000.0
2008-03-10 14:20:00,1.93261,1.93413,1.93235,1.93413,143000000.0
2008-03-10 14:25:00,1.93416,1.93442,1.93384,1.93417,118000000.0
2008-03-10 14:30:00,1.93291,1.93291,1.93067,1.93251,128000000.0
2008-03-10 14:35:00,1.9319,1.93237,1.92978,1.92994,165000000.0
2008-03-10 14:40:00,1.92979,1.93127,1.92977,1.93121,141000000.0
2008-03-10 14:45:00,1.93129,1.93135,1.93049,1.93056,104000000.0
2008-03-10 14:50:00,1.93068,1.93101,1.92954,1.93013,126000000.0
2008-03-10 14:55:00,1.93015,1.93137,1.93015,1.93137,91000000.0
2008-03-10 15:00:00,1.93133,1.9323,1.93129,1.93185,131000000.0
2008-03-10 15:05:00,1.93168,1.93269,1.93168,1.93221,129000000.0
2008-03-10 15:10:00,1.93193,1.93206,1.9303,1.9303,160000000.0
2008-03-10 15:15:00,1.93035,1.93252,1.93006,1.93204,82000000.0
2008-03-10 15:20:00,1.93175,1.932,1.93142,1.93189,110000000.0
2008-03-10 15:25:00,1.93191,1.93225,1.92986,1.92986,188000000.0
2008-03-10 15:30:00,1.92992,1.93293,1.92992,1.93285,208000000.0
2008-03-10 15:35:00,1.93311,1.93619,1.9329,1.93562,178000000.0
2008-03-10 15:40:00,1.93588,1.9367,1.93542,1.93554,180000000.0
2008-03-10 15:45:00,1.93559,1.93628,1.93462,1.93628,149000000.0
2008-03-10 15:50:00,1.93612,1.93754,1.93612,1.93681,112000000.0
2008-03-10 15:55:00,1.93703,1.93888,1.93702,1.93702,150000000.0
2008-03-10 16:00:00,1.93714,1.93769,1.93545,1.93647,200000000.0
2008-03-10 16:05:00,1.9373,1.94029,1.93703,1.93955,188000000.0
2008-03-10 16:10:00,1.93958,1.94078,1.93957,1.93957,169000000.0
2008-03-10 16:15:00,1.93922,1.94386,1.93911,1.94386,185000000.0
2008-03-10 16:20:00,1.94406,1.94623,1.94382,1.94592,231000000.0
2008-03-10 16:25:00,1.94573,1.94573,1.94392,1.94392,173000000.0
2008-03-10 16:30:00,1.94339,1.94339,1.94175,1.9419,183000000.0
2008-03-10 16:35:00,1.94162,1.94162,1.93872,1.94062,229000000.0
2008-03-10 16:40:00,1.94029,1.94278,1.94001,1.94233,218000000.0
2008-03-10 16:45:00,1.94175,1.94175,1.93991,1.94005,236000000.0
2008-03-10 16:50:00,1.94032,1.94195,1.94008,1.94101,142000000.0
2008-03-10 16:55:00,1.94087,1.94218,1.94087,1.94166,178000000.0
2008-03-10 17:00:00,1.94119,1.94158,1.94096,1.94158,176000000.0
2008-03-10 17:05:00,1.94161,1.94441,1.94114,1.94424,206000000.0
2008-03-10 17:10:00,1.94452,1.94575,1.94328,1.94575,165000000.0
2008-03-10 17:15:00,1.94618,1.94623,1.94316,1.94317,139000000.0
2008-03-10 17:20:00,1.94298,1.94471,1.94298,1.94467,140000000.0
2008-03-10 17:25:00,1.9446,1.94559,1.9444,1.94551,157000000.0
2008-03-10 17:30:00,1.94567,1.94646,1.94503,1.9451,301000000.0
2008-03-10 17:35:00,1.94502,1.94538,1.94424,1.94463,233000000.0
2008-03-10 17:40:00,1.94478,1.94605,1.94472,1.9459,225000000.0
2008-03-10 17:45:00,1.94622,1.94749,1.94402,1.94402,303000000.0
2008-03-10 17:50:00,1.94343,1.94364,1.9419,1.94253,232000000.0
2008-03-10 17:55:00,1.94269,1.9434,1.94171,1.94248,196000000.0
2008-03-10 18:00:00,1.94259,1.94432,1.94237,1.94355,190000000.0
2008-03-10 18:05:00,1.94411,1.94417,1.94249,1.94257,196000000.0
2008-03-10 18:10:00,1.94226,1.94226,1.93961,1.94011,136000000.0
2008-03-10 18:15:00,1.94004,1.94156,1.93993,1.94021,226000000.0
2008-03-10 18:20:00,1.94022,1.94025,1.93755,1.93846,228000000.0
2008-03-10 18:25:00,1.9387,1.93977,1.93823,1.9393,151000000.0
2008-03-10 18:30:00,1.93961,1.94091,1.93859,1.9387,194000000.0
2008-03-10 18:35:00,1.93899,1.93937,1.93621,1.93621,273000000.0
2008-03-10 18:40:00,1.93613,1.93838,1.93603,1.93838,232000000.0
2008-03-10 18:45:00,1.93884,1.94058,1.93884,1.94058,216000000.0
2008-03-10 18:50:00,1.94065,1.94096,1.93947,1.93947,129000000.0
2008-03-10 18:55:00,1.93935,1.93946,1.93693,1.93707,98000000.0
2008-03-10 19:00:00,1.93651,1.93795,1.93638,1.93687,129000000.0
2008-03-10 19:05:00,1.9369,1.9383,1.93683,1.93813,232000000.0
2008-03-10 19:10:00,1.9378,1.93872,1.93778,1.93826,148000000.0
2008-03-10 19:15:00,1.93818,1.9396,1.93805,1.9396,123000000.0
2008-03-10 19:20:00,1.94004,1.94063,1.93986,1.94,120000000.0
2008-03-10 19:25:00,1.94036,1.94148,1.94011,1.94099,216000000.0
2008-03-10 19:30:00,1.94123,1.9421,1.94041,1.94152,154000000.0
2008-03-10 19:35:00,1.94155,1.94238,1.94109,1.94238,101000000.0
2008-03-10 19:40:00,1.94202,1.94298,1.94085,1.94123,94000000.0
2008-03-10 19:45:00,1.94108,1.94279,1.9407,1.94279,118000000.0
2008-03-10 19:50:00,1.94281,1.94281,1.94081,1.94081,93000000.0
2008-03-10 19:55:00,1.94097,1.94305,1.94089,1.94305,106000000.0
2008-03-10 20:00:00,1.94322,1.94392,1.94293,1.94373,101000000.0
2008-03-10 20:05:00,1.94411,1.94488,1.94383,1.94479,97000000.0
2008-03-10 20:10:00,1.94476,1.94502,1.94279,1.94313,77000000.0
2008-03-10 20:15:00,1.94326,1.94398,1.94235,1.94336,82000000.0
2008-03-10 20:20:00,1.94339,1.94703,1.94302,1.94599,56000000.0
2008-03-10 20:25:00,1.94569,1.94637,1.94463,1.94463,76000000.0
2008-03-10 20:30:00,1.94505,1.94535,1.94354,1.94354,106000000.0
2008-03-10 20:35:00,1.94362,1.94379,1.9423,1.94234,60000000.0
2008-03-10 20:40:00,1.94248,1.94398,1.94248,1.94393,49000000.0
2008-03-10 20:45:00,1.94368,1.94368,1.94288,1.94336,61000000.0
2008-03-10 20:50:00,1.9432,1.9432,1.94214,1.94257,58000000.0
2008-03-10 20:55:00,1.94252,1.94331,1.9425,1.94325,56000000.0
2008-03-10 21:00:00,1.94378,1.94379,1.94237,1.9427,55000000.0
2008-03-10 21:05:00,1.94279,1.94334,1.94264,1.9433,46000000.0
2008-03-10 21:10:00,1.94327,1.94443,1.94248,1.94431,39000000.0
2008-03-10 21:15:00,1.94437,1.94474,1.94425,1.9444,42000000.0
2008-03-10 21:20:00,1.94441,1.9446,1.94306,1.94306,45000000.0
2008-03-10 21:25:00,1.94291,1.94291,1.94238,1.94269,88000000.0
2008-03-10 21:30:00,1.94264,1.94269,1.94248,1.94267,41000000.0
2008-03-10 21:35:00,1.94275,1.94363,1.94248,1.94315,77000000.0
2008-03-10 21:40:00,1.94338,1.94366,1.94328,1.94344,61000000.0
2008-03-10 21:45:00,1.9434,1.94372,1.9428,1.94306,47000000.0
2008-03-10 21:50:00,1.94309,1.94526,1.94307,1.94501,45000000.0
2008-03-10 21:55:00,1.94495,1.94637,1.94447,1.94569,72000000.0
2008-03-10 22:00:00,1.94581,1.94581,1.94357,1.94357,86000000.0
2008-03-10 22:05:00,1.94343,1.94343,1.94275,1.94301,82000000.0
2008-03-10 22:10:00,1.94318,1.94339,1.94269,1.94301,57000000.0
2008-03-10 22:15:00,1.94324,1.94407,1.9432,1.94394,51000000.0
2008-03-10 22:20:00,1.9438,1.9445,1.94345,1.9442,54000000.0
2008-03-10 22:25:00,1.94451,1.94539,1.94451,1.94513,37000000.0
2008-03-10 22:30:00,1.94512,1.94524,1.94443,1.94467,125000000.0
2008-03-10 22:35:00,1.94482,1.94609,1.94482,1.94552,88000000.0
2008-03-10 22:40:00,1.94563,1.94619,1.94304,1.94413,53000000.0
2008-03-10 22:45:00,1.944,1.94499,1.9432,1.94403,60000000.0
2008-03-10 22:50:00,1.9446,1.94523,1.94438,1.94516,51000000.0
2008-03-10 22:55:00,1.94522,1.94528,1.94442,1.9445,40000000.0
2008-03-10 23:00:00,1.94498,1.94519,1.94416,1.94517,46000000.0
2008-03-10 23:05:00,1.94489,1.94489,1.94325,1.94331,49000000.0
2008-03-10 23:10:00,1.94332,1.94339,1.94183,1.94208,40000000.0
2008-03-10 23:15:00,1.94185,1.94244,1.94146,1.9419,46000000.0
2008-03-10 23:20:00,1.94231,1.9424,1.94171,1.94207,38000000.0
2008-03-10 23:25:00,1.94225,1.94227,1.94131,1.94134,56000000.0
2008-03-10 23:30:00,1.94144,1.94205,1.94113,1.94205,56000000.0
2008-03-10 23:35:00,1.94219,1.94392,1.94212,1.94392,48000000.0
2008-03-10 23:40:00,1.9442,1.94435,1.94226,1.94226,64000000.0
2008-03-10 23:45:00,1.94215,1.94305,1.94215,1.94222,43000000.0
2008-03-10 23:50:00,1.94221,1.94357,1.94221,1.94349,42000000.0
2008-03-10 23:55:00,1.94361,1.9454,1.94336,1.94358,72000000.0
2008-03-11 00:00:00,1.94363,1.94387,1.94244,1.94297,46000000.0
2008-03-11 00:05:00,1.94314,1.94356,1.94252,1.94356,43000000.0
2008-03-11 00:10:00,1.94344,1.94365,1.94321,1.94349,58000000.0
2008-03-11 00:15:00,1.94363,1.94435,1.94363,1.94425,42000000.0
2008-03-11 00:20:00,1.94421,1.94444,1.94386,1.94413,41000000.0
2008-03-11 00:25:00,1.94394,1.94449,1.94297,1.9432,46000000.0
2008-03-11 00:30:00,1.94321,1.94372,1.94249,1.94249,54000000.0
2008-03-11 00:35:00,1.94274,1.94343,1.9404,1.94319,38000000.0
2008-03-11 00:40:00,1.94322,1.94398,1.94294,1.94345,41000000.0
2008-03-11 00:45:00,1.9439,1.94405,1.94316,1.9434,51000000.0
2008-03-11 00:50:00,1.94333,1.94409,1.94243,1.94311,46000000.0
2008-03-11 00:55:00,1.94305,1.94319,1.94149,1.94319,43000000.0
2008-03-11 01:00:00,1.94319,1.94319,1.94181,1.94205,54000000.0
2008-03-11 01:05:00,1.9422,1.94332,1.94133,1.94323,43000000.0
2008-03-11 01:10:00,1.94334,1.94494,1.94334,1.94479,47000000.0
2008-03-11 01:15:00,1.9446,1.9446,1.94293,1.94442,48000000.0
2008-03-11 01:20:00,1.94436,1.94443,1.94379,1.94411,42000000.0
2008-03-11 01:25:00,1.94419,1.94491,1.94374,1.94451,57000000.0
2008-03-11 01:30:00,1.9445,1.9445,1.94401,1.94414,71000000.0
2008-03-11 01:35:00,1.94413,1.94526,1.94405,1.945,48000000.0
2008-03-11 01:40:00,1.94497,1.9465,1.94489,1.94607,40000000.0
2008-03-11 01:45:00,1.94592,1.94685,1.94452,1.94452,43000000.0
2008-03-11 01:50:00,1.94395,1.94551,1.94303,1.94472,55000000.0
2008-03-11 01:55:00,1.94466,1.94466,1.9436,1.94373,59000000.0
2008-03-11 02:00:00,1.9439,1.94627,1.94389,1.94578,47000000.0
2008-03-11 02:05:00,1.94584,1.94584,1.9439,1.94455,43000000.0
2008-03-11 02:10:00,1.9446,1.94496,1.94347,1.9436,37000000.0
2008-03-11 02:15:00,1.94352,1.94382,1.94324,1.94356,48000000.0
2008-03-11 02:20:00,1.94356,1.94356,1.94197,1.94255,42000000.0
2008-03-11 02:25:00,1.94241,1.94358,1.94194,1.94358,41000000.0
2008-03-11 02:30:00,1.94367,1.94383,1.943,1.94331,40000000.0
2008-03-11 02:35:00,1.94324,1.94327,1.94231,1.94287,38000000.0
2008-03-11 02:40:00,1.94255,1.94272,1.94219,1.94266,38000000.0
2008-03-11 02:45:00,1.94263,1.94277,1.94175,1.94207,48000000.0
2008-03-11 02:50:00,1.94186,1.94273,1.94173,1.94266,37000000.0
2008-03-11 02:55:00,1.94262,1.94383,1.94246,1.94379,42000000.0
2008-03-11 03:00:00,1.94362,1.94406,1.94298,1.94374,37000000.0
2008-03-11 03:05:00,1.94376,1.94453,1.94372,1.94439,41000000.0
2008-03-11 03:10:00,1.94435,1.94457,1.94357,1.94457,46000000.0
2008-03-11 03:15:00,1.94511,1.94563,1.94441,1.94468,43000000.0
2008-03-11 03:20:00,1.94489,1.94515,1.9443,1.94479,42000000.0
2008-03-11 03:25:00,1.94464,1.94464,1.94371,1.94398,42000000.0
2008-03-11 03:30:00,1.94403,1.94465,1.94384,1.94463,41000000.0
2008-03-11 03:35:00,1.94456,1.94478,1.94382,1.94444,41000000.0
2008-03-11 03:40:00,1.94458,1.94458,1.94275,1.94275,47000000.0
2008-03-11 03:45:00,1.94271,1.94406,1.94261,1.94406,42000000.0
2008-03-11 03:50:00,1.94412,1.94433,1.94299,1.94329,45000000.0
2008-03-11 03:55:00,1.94327,1.94396,1.94294,1.94352,40000000.0
2008-03-11 04:00:00,1.94353,1.94369,1.94269,1.94269,41000000.0
2008-03-11 04:05:00,1.94277,1.94418,1.9406,1.94418,43000000.0
2008-03-11 04:10:00,1.94436,1.94454,1.94291,1.94291,40000000.0
2008-03-11 04:15:00,1.94269,1.94269,1.94183,1.94226,35000000.0
2008-03-11 04:20:00,1.94219,1.94475,1.94216,1.94475,43000000.0
2008-03-11 04:25:00,1.94474,1.94474,1.94337,1.94426,41000000.0
2008-03-11 04:30:00,1.94423,1.9443,1.9436,1.94405,43000000.0
2008-03-11 04:35:00,1.94416,1.94474,1.94306,1.94474,38000000.0
2008-03-11 04:40:00,1.94473,1.94473,1.94273,1.94293,42000000.0
2008-03-11 04:45:00,1.94306,1.94312,1.94208,1.94249,43000000.0
2008-03-11 04:50:00,1.9426,1.94287,1.94238,1.94263,43000000.0
2008-03-11 04:55:00,1.94284,1.94297,1.94229,1.94254,39000000.0
2008-03-11 05:00:00,1.94243,1.94252,1.94191,1.94194,35000000.0
2008-03-11 05:05:00,1.94154,1.94273,1.94154,1.94273,40000000.0
2008-03-11 05:10:00,1.94295,1.9434,1.94281,1.94321,41000000.0
2008-03-11 05:15:00,1.94324,1.94324,1.9423,1.94233,37000000.0
2008-03-11 05:20:00,1.94197,1.94223,1.94153,1.94191,38000000.0
2008-03-11 05:25:00,1.94224,1.9423,1.94171,1.942,38000000.0
2008-03-11 05:30:00,1.94178,1.94199,1.94046,1.94066,43000000.0
2008-03-11 05:35:00,1.94085,1.94158,1.9406,1.94146,39000000.0
2008-03-11 05:40:00,1.94139,1.94175,1.94118,1.94175,37000000.0
2008-03-11 05:45:00,1.94174,1.94269,1.94162,1.94221,41000000.0
2008-03-11 05:50:00,1.94239,1.94245,1.94169,1.94227,42000000.0
2008-03-11 05:55:00,1.94245,1.94262,1.94134,1.94158,42000000.0
2008-03-11 06:00:00,1.94121,1.9418,1.94121,1.94143,37000000.0
2008-03-11 06:05:00,1.94145,1.94202,1.9375,1.938,36000000.0
2008-03-11 06:10:00,1.94175,1.94245,1.94164,1.94205,42000000.0
2008-03-11 06:15:00,1.94219,1.94334,1.94217,1.94261,40000000.0
2008-03-11 06:20:00,1.94243,1.94263,1.94197,1.94206,44000000.0
2008-03-11 06:25:00,1.94209,1.94225,1.94121,1.94154,45000000.0
2008-03-11 06:30:00,1.94187,1.94224,1.94064,1.94086,36000000.0
2008-03-11 06:35:00,1.94113,1.94161,1.94064,1.94161,49000000.0
2008-03-11 06:40:00,1.94173,1.94173,1.94023,1.94086,42000000.0
2008-03-11 06:45:00,1.94074,1.94094,1.93995,1.93995,41000000.0
2008-03-11 06:50:00,1.93957,1.94025,1.93808,1.93808,43000000.0
2008-03-11 06:55:00,1.93741,1.93784,1.9354,1.93545,36000000.0
2008-03-11 07:00:00,1.93618,1.93782,1.93618,1.9376,38000000.0
2008-03-11 07:05:00,1.9375,1.93769,1.9368,1.93762,50000000.0
2008-03-11 07:10:00,1.93742,1.9375,1.93567,1.93584,39000000.0
2008-03-11 07:15:00,1.93597,1.93634,1.93526,1.93526,45000000.0
2008-03-11 07:20:00,1.93504,1.93559,1.93451,1.93518,46000000.0
2008-03-11 07:25:00,1.93534,1.93653,1.93527,1.93559,37000000.0
2008-03-11 07:30:00,1.93531,1.93623,1.93531,1.93585,43000000.0
2008-03-11 07:35:00,1.93636,1.93741,1.93636,1.93679,40000000.0
2008-03-11 07:40:00,1.93671,1.93677,1.93571,1.93579,42000000.0
2008-03-11 07:45:00,1.93578,1.93603,1.93486,1.93486,40000000.0
2008-03-11 07:50:00,1.93473,1.93502,1.93375,1.93492,45000000.0
2008-03-11 07:55:00,1.93495,1.93495,1.93293,1.93318,39000000.0
2008-03-11 08:00:00,1.93306,1.93406,1.93306,1.93347,41000000.0
2008-03-11 08:05:00,1.93368,1.93448,1.93344,1.9343,36000000.0
2008-03-11 08:10:00,1.93438,1.93438,1.93318,1.93329,40000000.0
2008-03-11 08:15:00,1.93305,1.93311,1.93227,1.93251,42000000.0
2008-03-11 08:20:00,1.93258,1.93378,1.93258,1.93378,38000000.0
2008-03-11 08:25:00,1.93322,1.93373,1.93253,1.93332,42000000.0
2008-03-11 08:30:00,1.93345,1.93393,1.93343,1.93393,41000000.0
2008-03-11 08:35:00,1.93404,1.9342,1.93333,1.93366,47000000.0
2008-03-11 08:40:00,1.93388,1.93542,1.93378,1.93531,47000000.0
2008-03-11 08:45:00,1.93514,1.93555,1.93346,1.93506,44000000.0
2008-03-11 08:50:00,1.9352,1.9352,1.93296,1.93382,40000000.0
2008-03-11 08:55:00,1.93367,1.93367,1.93205,1.93217,37000000.0
2008-03-11 09:00:00,1.93237,1.93305,1.93079,1.93173,41000000.0
2008-03-11 09:05:00,1.93176,1.93302,1.9317,1.9325,44000000.0
2008-03-11 09:10:00,1.93275,1.93307,1.93111,1.93231,44000000.0
2008-03-11 09:15:00,1.93272,1.93415,1.9325,1.93415,41000000.0
2008-03-11 09:20:00,1.93424,1.93444,1.93386,1.93436,38000000.0
2008-03-11 09:25:00,1.93391,1.93471,1.93391,1.93471,46000000.0
2008-03-11 09:30:00,1.93487,1.93492,1.93335,1.93335,36000000.0
2008-03-11 09:35:00,1.9335,1.9337,1.93163,1.93325,47000000.0
2008-03-11 09:40:00,1.93321,1.93368,1.93275,1.93275,46000000.0
2008-03-11 09:45:00,1.93266,1.93329,1.93217,1.93258,45000000.0
2008-03-11 09:50:00,1.93234,1.93406,1.93226,1.93382,44000000.0
2008-03-11 09:55:00,1.9342,1.93437,1.93229,1.93229,44000000.0
2008-03-11 10:00:00,1.93217,1.93277,1.93184,1.93272,44000000.0
2008-03-11 10:05:00,1.93318,1.934,1.93318,1.93334,39000000.0
2008-03-11 10:10:00,1.93331,1.93347,1.9322,1.93245,37000000.0
2008-03-11 10:15:00,1.93224,1.93251,1.93181,1.9325,45000000.0
2008-03-11 10:20:00,1.93272,1.93291,1.93182,1.9323,36000000.0
2008-03-11 10:25:00,1.93199,1.93202,1.9308,1.93157,45000000.0
2008-03-11 10:30:00,1.93182,1.93288,1.93182,1.93274,38000000.0
2008-03-11 10:35:00,1.93242,1.93313,1.93228,1.93245,41000000.0
2008-03-11 10:40:00,1.93251,1.93315,1.93234,1.9331,40000000.0
2008-03-11 10:45:00,1.93318,1.9334,1.93292,1.93322,40000000.0
2008-03-11 10:50:00,1.93316,1.93478,1.93139,1.93478,44000000.0
2008-03-11 10:55:00,1.93434,1.93453,1.93252,1.93372,40000000.0
2008-03-11 11:00:00,1.93315,1.93386,1.93164,1.93255,44000000.0
2008-03-11 11:05:00,1.9331,1.93482,1.93053,1.93053,39000000.0
2008-03-11 11:10:00,1.93076,1.93121,1.92944,1.92944,47000000.0
2008-03-11 11:15:00,1.93001,1.9316,1.93001,1.93158,42000000.0
2008-03-11 11:20:00,1.93167,1.93188,1.93126,1.93126,38000000.0
2008-03-11 11:25:00,1.93135,1.93136,1.9304,1.9306,42000000.0
2008-03-11 11:30:00,1.93,1.93001,1.92919,1.92945,43000000.0
2008-03-11 11:35:00,1.92939,1.93005,1.92887,1.93005,44000000.0
2008-03-11 11:40:00,1.93028,1.93038,1.92783,1.92834,47000000.0
2008-03-11 11:45:00,1.92826,1.92867,1.92739,1.92852,44000000.0
2008-03-11 11:50:00,1.92891,1.93039,1.92877,1.92988,44000000.0
2008-03-11 11:55:00,1.92983,1.92989,1.92804,1.92833,43000000.0
2008-03-11 12:00:00,1.92894,1.92995,1.92866,1.92887,43000000.0
2008-03-11 12:05:00,1.92908,1.93121,1.92908,1.93106,42000000.0
2008-03-11 12:10:00,1.9316,1.9316,1.93073,1.93096,40000000.0
2008-03-11 12:15:00,1.93075,1.93209,1.93075,1.93209,44000000.0
2008-03-11 12:20:00,1.93234,1.93299,1.93021,1.93287,39000000.0
2008-03-11 12:25:00,1.93278,1.93328,1.9321,1.93223,45000000.0
2008-03-11 12:30:00,1.93268,1.93466,1.93268,1.93466,39000000.0
2008-03-11 12:35:00,1.93482,1.93535,1.9344,1.93506,42000000.0
2008-03-11 12:40:00,1.93484,1.93682,1.93484,1.93652,41000000.0
2008-03-11 12:45:00,1.9363,1.93715,1.93602,1.93602,47000000.0
2008-03-11 12:50:00,1.93586,1.93642,1.93586,1.93622,41000000.0
2008-03-11 12:55:00,1.93631,1.93713,1.93631,1.93669,37000000.0
2008-03-11 13:00:00,1.93663,1.93703,1.93631,1.93641,38000000.0
2008-03-11 13:05:00,1.93658,1.93697,1.93602,1.93616,39000000.0
2008-03-11 13:10:00,1.93593,1.93612,1.9349,1.93521,41000000.0
2008-03-11 13:15:00,1.93516,1.93575,1.93485,1.93513,43000000.0
2008-03-11 13:20:00,1.93516,1.93608,1.93509,1.93532,41000000.0
2008-03-11 13:25:00,1.93512,1.93593,1.93512,1.93532,67000000.0
2008-03-11 13:30:00,1.93522,1.93565,1.93517,1.93551,75000000.0
2008-03-11 13:35:00,1.93544,1.93564,1.93483,1.93489,84000000.0
2008-03-11 13:40:00,1.93529,1.9354,1.9339,1.9339,86000000.0
2008-03-11 13:45:00,1.93366,1.93507,1.93356,1.93506,104000000.0
2008-03-11 13:50:00,1.93515,1.93515,1.93372,1.93401,128000000.0
2008-03-11 13:55:00,1.93379,1.93379,1.9312,1.93129,124000000.0
2008-03-11 14:00:00,1.93142,1.93234,1.93137,1.93222,144000000.0
2008-03-11 14:05:00,1.9323,1.93363,1.93215,1.93363,144000000.0
2008-03-11 14:10:00,1.93304,1.9344,1.93297,1.93381,101000000.0
2008-03-11 14:15:00,1.93444,1.93514,1.93442,1.93505,145000000.0
2008-03-11 14:20:00,1.93501,1.93515,1.9342,1.9342,143000000.0
2008-03-11 14:25:00,1.93417,1.93458,1.93347,1.93347,118000000.0
2008-03-11 14:30:00,1.93243,1.9327,1.92599,1.92665,128000000.0
2008-03-11 14:35:00,1.92639,1.92661,1.91896,1.91929,165000000.0
2008-03-11 14:40:00,1.91901,1.91934,1.91728,1.91883,141000000.0
2008-03-11 14:45:00,1.91877,1.91881,1.91449,1.91531,104000000.0
2008-03-11 14:50:00,1.91588,1.91612,1.91271,1.91338,126000000.0
2008-03-11 14:55:00,1.9135,1.91584,1.91214,1.91584,91000000.0
2008-03-11 15:00:00,1.91607,1.91735,1.91578,1.9164,131000000.0
2008-03-11 15:05:00,1.91656,1.9167,1.91238,1.91238,129000000.0
2008-03-11 15:10:00,1.91304,1.91553,1.91304,1.9153,160000000.0
2008-03-11 15:15:00,1.91482,1.91538,1.91379,1.91415,82000000.0
2008-03-11 15:20:00,1.91435,1.91646,1.91435,1.91598,110000000.0
2008-03-11 15:25:00,1.91596,1.91707,1.91411,1.91411,188000000.0
2008-03-11 15:30:00,1.91395,1.91728,1.91339,1.91459,208000000.0
2008-03-11 15:35:00,1.91456,1.91584,1.91443,1.91555,178000000.0
2008-03-11 15:40:00,1.91593,1.91639,1.91513,1.91561,180000000.0
2008-03-11 15:45:00,1.91572,1.91925,1.91566,1.91859,149000000.0
2008-03-11 15:50:00,1.91885,1.92024,1.91832,1.92008,112000000.0
2008-03-11 15:55:00,1.92014,1.92018,1.91798,1.91798,150000000.0
2008-03-11 16:00:00,1.91811,1.91858,1.91775,1.91794,200000000.0
2008-03-11 16:05:00,1.91703,1.91762,1.91655,1.91728,188000000.0
2008-03-11 16:10:00,1.91714,1.91714,1.91512,1.91512,169000000.0
2008-03-11 16:15:00,1.915,1.9156,1.91455,1.91462,185000000.0
2008-03-11 16:20:00,1.91437,1.91592,1.91437,1.9145,231000000.0
2008-03-11 16:25:00,1.91405,1.91405,1.91153,1.91271,173000000.0
2008-03-11 16:30:00,1.91234,1.91238,1.90957,1.9117,183000000.0
2008-03-11 16:35:00,1.91196,1.91219,1.91037,1.91117,229000000.0
2008-03-11 16:40:00,1.91163,1.9123,1.91138,1.91153,218000000.0
2008-03-11 16:45:00,1.91164,1.91211,1.91085,1.91085,236000000.0
2008-03-11 16:50:00,1.91105,1.91236,1.91007,1.91046,142000000.0
2008-03-11 16:55:00,1.91038,1.91062,1.90904,1.90948,178000000.0
2008-03-11 17:00:00,1.90959,1.91114,1.90959,1.90968,176000000.0
2008-03-11 17:05:00,1.9095,1.91005,1.90895,1.90903,206000000.0
2008-03-11 17:10:00,1.90914,1.90992,1.90878,1.90944,165000000.0
2008-03-11 17:15:00,1.90968,1.91247,1.90945,1.91247,139000000.0
2008-03-11 17:20:00,1.91253,1.91305,1.91158,1.91158,140000000.0
2008-03-11 17:25:00,1.91138,1.91138,1.90989,1.90989,157000000.0
2008-03-11 17:30:00,1.90941,1.90941,1.90783,1.90804,301000000.0
2008-03-11 17:35:00,1.90809,1.90861,1.90699,1.90714,233000000.0
2008-03-11 17:40:00,1.90711,1.90908,1.90711,1.90861,225000000.0
2008-03-11 17:45:00,1.90897,1.91114,1.90897,1.91114,303000000.0
2008-03-11 17:50:00,1.91099,1.9153,1.91099,1.91514,232000000.0
2008-03-11 17:55:00,1.915,1.91678,1.91449,1.91678,196000000.0
2008-03-11 18:00:00,1.91675,1.91675,1.91469,1.91469,190000000.0
2008-03-11 18:05:00,1.91499,1.91499,1.91197,1.9126,196000000.0
2008-03-11 18:10:00,1.91236,1.91283,1.91183,1.91183,136000000.0
2008-03-11 18:15:00,1.91173,1.91233,1.9115,1.91163,226000000.0
2008-03-11 18:20:00,1.91174,1.91305,1.91132,1.91154,228000000.0
2008-03-11 18:25:00,1.91156,1.91347,1.9113,1.91305,151000000.0
2008-03-11 18:30:00,1.91304,1.91419,1.91255,1.91408,194000000.0
2008-03-11 18:35:00,1.91431,1.91555,1.91333,1.91555,273000000.0
2008-03-11 18:40:00,1.91535,1.91582,1.9143,1.9143,232000000.0
2008-03-11 18:45:00,1.91446,1.91742,1.91446,1.91716,216000000.0
2008-03-11 18:50:00,1.91707,1.91707,1.9155,1.91635,129000000.0
2008-03-11 18:55:00,1.91612,1.91653,1.91418,1.91496,98000000.0
2008-03-11 19:00:00,1.91472,1.91472,1.91168,1.91168,129000000.0
2008-03-11 19:05:00,1.91143,1.9126,1.91141,1.91254,232000000.0
2008-03-11 19:10:00,1.91219,1.91271,1.91032,1.91083,148000000.0
2008-03-11 19:15:00,1.91094,1.91302,1.91068,1.91068,123000000.0
2008-03-11 19:20:00,1.91074,1.91257,1.91074,1.91249,120000000.0
2008-03-11 19:25:00,1.91264,1.91288,1.91074,1.91074,216000000.0
2008-03-11 19:30:00,1.91084,1.91084,1.90983,1.91018,154000000.0
2008-03-11 19:35:00,1.9103,1.91109,1.91011,1.91013,101000000.0
2008-03-11 19:40:00,1.90996,1.91042,1.90995,1.91029,94000000.0
2008-03-11 19:45:00,1.91028,1.91108,1.90994,1.91008,118000000.0
2008-03-11 19:50:00,1.91006,1.91045,1.90962,1.90976,93000000.0
2008-03-11 19:55:00,1.90975,1.90976,1.90865,1.9093,106000000.0
2008-03-11 20:00:00,1.90929,1.90978,1.90845,1.90862,101000000.0
2008-03-11 20:05:00,1.90865,1.90906,1.90769,1.90851,97000000.0
2008-03-11 20:10:00,1.90857,1.90884,1.90826,1.90877,77000000.0
2008-03-11 20:15:00,1.90881,1.90883,1.90778,1.90855,82000000.0
2008-03-11 20:20:00,1.9081,1.90965,1.90787,1.90945,56000000.0
2008-03-11 20:25:00,1.90947,1.91002,1.90874,1.90909,76000000.0
2008-03-11 20:30:00,1.90915,1.90922,1.90837,1.90873,106000000.0
2008-03-11 20:35:00,1.90875,1.90949,1.90855,1.90907,60000000.0
2008-03-11 20:40:00,1.9091,1.91038,1.90865,1.90975,49000000.0
2008-03-11 20:45:00,1.90997,1.91099,1.90989,1.91069,61000000.0
2008-03-11 20:50:00,1.91072,1.91107,1.91021,1.91021,58000000.0
2008-03-11 20:55:00,1.91029,1.91099,1.90966,1.90983,56000000.0
2008-03-11 21:00:00,1.90984,1.90989,1.90839,1.90839,55000000.0
2008-03-11 21:05:00,1.90831,1.90849,1.90732,1.90733,46000000.0
2008-03-11 21:10:00,1.9076,1.90823,1.90587,1.90801,41000000.0
2008-03-11 21:15:00,1.90827,1.90968,1.90827,1.90949,42000000.0
2008-03-11 21:20:00,1.90974,1.90999,1.9092,1.90987,45000000.0
2008-03-11 21:25:00,1.90962,1.90977,1.90837,1.9093,88000000.0
2008-03-11 21:30:00,1.90911,1.91098,1.90894,1.91098,41000000.0
2008-03-11 21:35:00,1.91107,1.91109,1.90982,1.90989,77000000.0
2008-03-11 21:40:00,1.90984,1.91036,1.90975,1.91036,61000000.0
2008-03-11 21:45:00,1.91036,1.9114,1.91036,1.9114,47000000.0
2008-03-11 21:50:00,1.91166,1.91185,1.90988,1.91005,45000000.0
2008-03-11 21:55:00,1.91005,1.91005,1.90743,1.90743,72000000.0
2008-03-11 22:00:00,1.90747,1.90832,1.90498,1.90498,86000000.0
2008-03-11 22:05:00,1.90549,1.90578,1.9042,1.9042,82000000.0
2008-03-11 22:10:00,1.90399,1.90464,1.90375,1.90399,57000000.0
2008-03-11 22:15:00,1.904,1.90536,1.90366,1.90525,51000000.0
2008-03-11 22:20:00,1.90518,1.90612,1.90479,1.90551,54000000.0
2008-03-11 22:25:00,1.9057,1.90639,1.90567,1.9059,37000000.0
2008-03-11 22:30:00,1.90599,1.90649,1.90599,1.90631,125000000.0
2008-03-11 22:35:00,1.90633,1.90727,1.90633,1.9072,88000000.0
2008-03-11 22:40:00,1.90721,1.90747,1.90552,1.90556,53000000.0
2008-03-11 22:45:00,1.90552,1.90755,1.90552,1.90719,60000000.0
2008-03-11 22:50:00,1.9071,1.90725,1.90689,1.90717,51000000.0
2008-03-11 22:55:00,1.90713,1.90765,1.90712,1.90722,40000000.0
2008-03-11 23:00:00,1.9072,1.90762,1.90686,1.90699,46000000.0
2008-03-11 23:05:00,1.90701,1.90701,1.9045,1.90462,49000000.0
2008-03-11 23:10:00,1.90476,1.90612,1.90469,1.90511,40000000.0
2008-03-11 23:15:00,1.90505,1.90639,1.90424,1.90561,46000000.0
2008-03-11 23:20:00,1.90458,1.90499,1.90395,1.9048,38000000.0
2008-03-11 23:25:00,1.90476,1.90499,1.90413,1.90417,56000000.0
2008-03-11 23:30:00,1.90415,1.90434,1.90334,1.90393,56000000.0
2008-03-11 23:35:00,1.90393,1.90592,1.90373,1.9058,48000000.0
2008-03-11 23:40:00,1.9058,1.9058,1.904,1.90478,64000000.0
2008-03-11 23:45:00,1.90478,1.90599,1.90471,1.90599,43000000.0
2008-03-11 23:50:00,1.90675,1.9074,1.90614,1.90614,42000000.0
2008-03-11 23:55:00,1.90611,1.90648,1.90435,1.90464,72000000.0
2008-03-12 00:00:00,1.90462,1.90505,1.90447,1.90456,46000000.0
2008-03-12 00:05:00,1.90488,1.90525,1.90457,1.90525,43000000.0
2008-03-12 00:10:00,1.90507,1.90601,1.90502,1.90597,58000000.0
2008-03-12 00:15:00,1.90614,1.90628,1.9053,1.90581,42000000.0
2008-03-12 00:20:00,1.90561,1.90578,1.90497,1.90569,41000000.0
2008-03-12 00:25:00,1.90554,1.90709,1.90524,1.90691,46000000.0
2008-03-12 00:30:00,1.90723,1.90818,1.90723,1.90777,54000000.0
2008-03-12 00:35:00,1.90752,1.90858,1.90599,1.90844,38000000.0
2008-03-12 00:40:00,1.90824,1.90889,1.90824,1.90879,41000000.0
2008-03-12 00:45:00,1.90841,1.90957,1.908,1.90896,51000000.0
2008-03-12 00:50:00,1.90893,1.90993,1.90886,1.90927,46000000.0
2008-03-12 00:55:00,1.90922,1.90954,1.90891,1.90954,43000000.0
2008-03-12 01:00:00,1.90965,1.91096,1.90954,1.91083,54000000.0
2008-03-12 01:05:00,1.91147,1.91147,1.91033,1.91086,43000000.0
2008-03-12 01:10:00,1.91078,1.9134,1.91005,1.91061,44000000.0
2008-03-12 01:15:00,1.91115,1.91185,1.91097,1.91124,48000000.0
2008-03-12 01:20:00,1.91159,1.91232,1.91091,1.91147,42000000.0
2008-03-12 01:25:00,1.91125,1.91131,1.9109,1.91122,57000000.0
2008-03-12 01:30:00,1.91132,1.91269,1.91132,1.91255,71000000.0
2008-03-12 01:35:00,1.91236,1.91236,1.91147,1.91197,48000000.0
2008-03-12 01:40:00,1.91191,1.91222,1.91142,1.91175,40000000.0
2008-03-12 01:45:00,1.91176,1.91179,1.91138,1.91142,43000000.0
2008-03-12 01:50:00,1.91161,1.91177,1.91096,1.91146,55000000.0
2008-03-12 01:55:00,1.91149,1.91261,1.91149,1.91258,59000000.0
2008-03-12 02:00:00,1.91277,1.91368,1.91109,1.91256,47000000.0
2008-03-12 02:05:00,1.91216,1.91336,1.91199,1.91305,43000000.0
2008-03-12 02:10:00,1.91315,1.91333,1.91303,1.91317,37000000.0
2008-03-12 02:15:00,1.91313,1.9136,1.91284,1.91313,48000000.0
2008-03-12 02:20:00,1.91318,1.91344,1.91239,1.91311,42000000.0
2008-03-12 02:25:00,1.91278,1.91302,1.91261,1.91284,41000000.0
2008-03-12 02:30:00,1.91255,1.91286,1.91189,1.91266,40000000.0
2008-03-12 02:35:00,1.91267,1.91294,1.91259,1.9129,38000000.0
2008-03-12 02:40:00,1.91289,1.91366,1.91289,1.91344,38000000.0
2008-03-12 02:45:00,1.91342,1.91355,1.91176,1.912,48000000.0
2008-03-12 02:50:00,1.91183,1.91256,1.91177,1.91251,37000000.0
2008-03-12 02:55:00,1.91251,1.91375,1.91244,1.91321,42000000.0
2008-03-12 03:00:00,1.91331,1.91411,1.91313,1.91315,37000000.0
2008-03-12 03:05:00,1.9132,1.91437,1.9132,1.91392,41000000.0
2008-03-12 03:10:00,1.91431,1.91467,1.91394,1.91455,46000000.0
2008-03-12 03:15:00,1.91423,1.91423,1.91334,1.91388,43000000.0
2008-03-12 03:20:00,1.91399,1.91409,1.91266,1.91269,42000000.0
2008-03-12 03:25:00,1.91234,1.91256,1.91192,1.91236,42000000.0
2008-03-12 03:30:00,1.91229,1.91229,1.91061,1.91115,39000000.0
2008-03-12 03:35:00,1.91101,1.91146,1.9099,1.91146,41000000.0
2008-03-12 03:40:00,1.91103,1.91151,1.91084,1.91114,43000000.0
2008-03-12 03:45:00,1.91088,1.91112,1.91,1.91112,42000000.0
2008-03-12 03:50:00,1.91081,1.91128,1.91022,1.91116,45000000.0
2008-03-12 03:55:00,1.91064,1.91121,1.91037,1.91037,40000000.0
2008-03-12 04:00:00,1.91135,1.91135,1.91029,1.91029,41000000.0
2008-03-12 04:05:00,1.9105,1.91104,1.90828,1.91097,43000000.0
2008-03-12 04:10:00,1.91086,1.91154,1.91067,1.91145,40000000.0
2008-03-12 04:15:00,1.91147,1.91154,1.91096,1.9114,35000000.0
2008-03-12 04:20:00,1.91134,1.91174,1.91122,1.91122,43000000.0
2008-03-12 04:25:00,1.91214,1.91275,1.91192,1.91275,41000000.0
2008-03-12 04:30:00,1.91296,1.91357,1.9126,1.91349,43000000.0
2008-03-12 04:35:00,1.91343,1.91418,1.91331,1.91398,38000000.0
2008-03-12 04:40:00,1.91403,1.91454,1.91386,1.91427,42000000.0
2008-03-12 04:45:00,1.91433,1.91485,1.91416,1.91471,43000000.0
2008-03-12 04:50:00,1.91468,1.91494,1.91424,1.91437,43000000.0
2008-03-12 04:55:00,1.91452,1.91454,1.91254,1.91266,39000000.0
2008-03-12 05:00:00,1.91258,1.91271,1.91154,1.91154,35000000.0
2008-03-12 05:05:00,1.91216,1.91223,1.91164,1.9119,40000000.0
2008-03-12 05:10:00,1.91172,1.9127,1.91107,1.91153,44000000.0
2008-03-12 05:15:00,1.91173,1.91216,1.91124,1.91172,37000000.0
2008-03-12 05:20:00,1.91178,1.91204,1.91106,1.91199,38000000.0
2008-03-12 05:25:00,1.91175,1.91218,1.911,1.91124,38000000.0
2008-03-12 05:30:00,1.91116,1.91195,1.91104,1.91195,43000000.0
2008-03-12 05:35:00,1.91112,1.91179,1.91068,1.91149,39000000.0
2008-03-12 05:40:00,1.91149,1.91201,1.91136,1.91198,37000000.0
2008-03-12 05:45:00,1.91199,1.91199,1.91072,1.91117,41000000.0
2008-03-12 05:50:00,1.91101,1.91133,1.91092,1.91129,42000000.0
2008-03-12 05:55:00,1.91132,1.91147,1.91111,1.91129,42000000.0
2008-03-12 06:00:00,1.91127,1.91269,1.91127,1.91231,37000000.0
2008-03-12 06:05:00,1.91261,1.91261,1.91173,1.91217,36000000.0
2008-03-12 06:10:00,1.91231,1.91256,1.91166,1.91174,42000000.0
2008-03-12 06:15:00,1.91142,1.91142,1.90982,1.91032,40000000.0
2008-03-12 06:20:00,1.91069,1.91125,1.91068,1.91091,44000000.0
2008-03-12 06:25:00,1.91089,1.91107,1.91035,1.91104,45000000.0
2008-03-12 06:30:00,1.91113,1.91151,1.91072,1.91098,36000000.0
2008-03-12 06:35:00,1.91128,1.91151,1.91069,1.91069,49000000.0
2008-03-12 06:40:00,1.91072,1.91087,1.91033,1.91087,42000000.0
2008-03-12 06:45:00,1.91095,1.91211,1.91069,1.91203,41000000.0
2008-03-12 06:50:00,1.91202,1.91279,1.91195,1.91275,43000000.0
2008-03-12 06:55:00,1.91228,1.91228,1.9106,1.91218,36000000.0
2008-03-12 07:00:00,1.91231,1.91241,1.91188,1.91209,38000000.0
2008-03-12 07:05:00,1.91215,1.9122,1.91154,1.91163,50000000.0
2008-03-12 07:10:00,1.91166,1.91212,1.91126,1.91128,39000000.0
2008-03-12 07:15:00,1.91112,1.91116,1.90983,1.91079,45000000.0
2008-03-12 07:20:00,1.91103,1.91227,1.91041,1.91206,46000000.0
2008-03-12 07:25:00,1.91203,1.91247,1.91177,1.91223,37000000.0
2008-03-12 07:30:00,1.912,1.9121,1.91096,1.91127,43000000.0
2008-03-12 07:35:00,1.91141,1.91141,1.91021,1.91064,40000000.0
2008-03-12 07:40:00,1.91061,1.91158,1.91018,1.91027,42000000.0
2008-03-12 07:45:00,1.91039,1.91136,1.91019,1.91073,40000000.0
2008-03-12 07:50:00,1.91084,1.91136,1.91036,1.91093,45000000.0
2008-03-12 07:55:00,1.91086,1.91118,1.90906,1.90955,39000000.0
2008-03-12 08:00:00,1.9096,1.9097,1.90803,1.90805,41000000.0
2008-03-12 08:05:00,1.90872,1.90944,1.90866,1.90889,36000000.0
2008-03-12 08:10:00,1.90894,1.9091,1.90826,1.90864,40000000.0
2008-03-12 08:15:00,1.90851,1.90938,1.90787,1.90938,42000000.0
2008-03-12 08:20:00,1.90921,1.90952,1.90897,1.90898,38000000.0
2008-03-12 08:25:00,1.90884,1.90928,1.90833,1.90914,42000000.0
2008-03-12 08:30:00,1.90902,1.90967,1.90872,1.90967,41000000.0
2008-03-12 08:35:00,1.90982,1.91157,1.90982,1.91146,47000000.0
2008-03-12 08:40:00,1.91145,1.91294,1.91126,1.91263,47000000.0
2008-03-12 08:45:00,1.91283,1.91298,1.91014,1.91249,44000000.0
2008-03-12 08:50:00,1.9125,1.9125,1.91117,1.91197,40000000.0
2008-03-12 08:55:00,1.91191,1.91312,1.91144,1.91298,37000000.0
2008-03-12 09:00:00,1.91308,1.91308,1.91187,1.91187,41000000.0
2008-03-12 09:05:00,1.91193,1.91323,1.91192,1.91316,44000000.0
2008-03-12 09:10:00,1.91331,1.91464,1.91331,1.91436,44000000.0
2008-03-12 09:15:00,1.91416,1.91458,1.91362,1.91435,41000000.0
2008-03-12 09:20:00,1.9143,1.91508,1.914,1.91502,38000000.0
2008-03-12 09:25:00,1.91473,1.91556,1.91471,1.91528,46000000.0
2008-03-12 09:30:00,1.91554,1.9164,1.91527,1.91618,36000000.0
2008-03-12 09:35:00,1.91581,1.91581,1.9122,1.91271,47000000.0
2008-03-12 09:40:00,1.91227,1.91328,1.91204,1.9129,46000000.0
2008-03-12 09:45:00,1.91304,1.91476,1.91284,1.91416,45000000.0
2008-03-12 09:50:00,1.91406,1.91411,1.91283,1.91297,44000000.0
2008-03-12 09:55:00,1.9128,1.91516,1.91261,1.91516,44000000.0
2008-03-12 10:00:00,1.91506,1.91506,1.91374,1.91394,44000000.0
2008-03-12 10:05:00,1.9141,1.9142,1.91332,1.91409,39000000.0
2008-03-12 10:10:00,1.91399,1.91459,1.91396,1.91458,37000000.0
2008-03-12 10:15:00,1.91461,1.91504,1.91448,1.91464,45000000.0
2008-03-12 10:20:00,1.91453,1.91559,1.91375,1.91458,36000000.0
2008-03-12 10:25:00,1.91512,1.91548,1.91365,1.91367,45000000.0
2008-03-12 10:30:00,1.91432,1.91473,1.91405,1.91453,38000000.0
2008-03-12 10:35:00,1.91464,1.91481,1.91399,1.91481,41000000.0
2008-03-12 10:40:00,1.91453,1.91523,1.91439,1.91483,40000000.0
2008-03-12 10:45:00,1.91485,1.91546,1.91387,1.91546,40000000.0
2008-03-12 10:50:00,1.91547,1.91692,1.91525,1.91673,44000000.0
2008-03-12 10:55:00,1.91693,1.91793,1.91471,1.91788,40000000.0
2008-03-12 11:00:00,1.91776,1.9182,1.91612,1.91789,44000000.0
2008-03-12 11:05:00,1.91798,1.91798,1.91659,1.91779,39000000.0
2008-03-12 11:10:00,1.91799,1.9191,1.91783,1.91843,47000000.0
2008-03-12 11:15:00,1.91855,1.91881,1.91816,1.91855,42000000.0
2008-03-12 11:20:00,1.91856,1.91978,1.91856,1.91978,38000000.0
2008-03-12 11:25:00,1.92002,1.92044,1.91918,1.9193,42000000.0
2008-03-12 11:30:00,1.91942,1.92108,1.91935,1.92108,43000000.0
2008-03-12 11:35:00,1.92106,1.9212,1.91978,1.9201,44000000.0
2008-03-12 11:40:00,1.92012,1.92012,1.91927,1.92007,47000000.0
2008-03-12 11:45:00,1.91991,1.92099,1.91991,1.92097,44000000.0
2008-03-12 11:50:00,1.92101,1.92174,1.92051,1.92153,44000000.0
2008-03-12 11:55:00,1.92108,1.92123,1.9195,1.91953,43000000.0
2008-03-12 12:00:00,1.91901,1.92108,1.91612,1.92108,43000000.0
2008-03-12 12:05:00,1.92185,1.92293,1.9211,1.9211,42000000.0
2008-03-12 12:10:00,1.92122,1.92434,1.92122,1.92369,40000000.0
2008-03-12 12:15:00,1.92379,1.9242,1.92358,1.92395,44000000.0
2008-03-12 12:20:00,1.92403,1.92433,1.92217,1.92316,39000000.0
2008-03-12 12:25:00,1.92259,1.92399,1.92193,1.92271,45000000.0
2008-03-12 12:30:00,1.92292,1.92368,1.92284,1.92362,39000000.0
2008-03-12 12:35:00,1.92313,1.92313,1.92228,1.92246,42000000.0
2008-03-12 12:40:00,1.92268,1.92449,1.92268,1.92434,41000000.0
2008-03-12 12:45:00,1.92436,1.92462,1.92373,1.92373,47000000.0
2008-03-12 12:50:00,1.92324,1.92473,1.9229,1.92441,41000000.0
2008-03-12 12:55:00,1.9239,1.92429,1.92331,1.92429,37000000.0
2008-03-12 13:00:00,1.92435,1.92548,1.92381,1.92548,38000000.0
2008-03-12 13:05:00,1.92576,1.92663,1.92431,1.9255,39000000.0
2008-03-12 13:10:00,1.92528,1.92553,1.92412,1.92415,41000000.0
2008-03-12 13:15:00,1.92423,1.92488,1.92373,1.92454,43000000.0
2008-03-12 13:20:00,1.92463,1.92629,1.92439,1.92622,41000000.0
2008-03-12 13:25:00,1.92627,1.92687,1.92592,1.9264,67000000.0
2008-03-12 13:30:00,1.92633,1.92735,1.92631,1.92719,75000000.0
2008-03-12 13:35:00,1.9264,1.92722,1.92591,1.92722,84000000.0
2008-03-12 13:40:00,1.92747,1.92904,1.92747,1.92893,86000000.0
2008-03-12 13:45:00,1.92842,1.92958,1.92815,1.92831,104000000.0
2008-03-12 13:50:00,1.92844,1.92979,1.92844,1.92907,128000000.0
2008-03-12 13:55:00,1.92887,1.93055,1.92873,1.92961,124000000.0
2008-03-12 14:00:00,1.92943,1.93093,1.92943,1.92975,144000000.0
2008-03-12 14:05:00,1.92955,1.92974,1.92759,1.92806,144000000.0
2008-03-12 14:10:00,1.92794,1.93065,1.9279,1.93065,101000000.0
2008-03-12 14:15:00,1.93082,1.93165,1.93017,1.93056,145000000.0
2008-03-12 14:20:00,1.93069,1.93241,1.93059,1.93059,143000000.0
2008-03-12 14:25:00,1.93036,1.93157,1.93029,1.93117,118000000.0
2008-03-12 14:30:00,1.93124,1.93219,1.93076,1.93219,128000000.0
2008-03-12 14:35:00,1.93234,1.93234,1.93072,1.93148,165000000.0
2008-03-12 14:40:00,1.93134,1.93136,1.92896,1.92917,141000000.0
2008-03-12 14:45:00,1.92913,1.92913,1.92824,1.92893,104000000.0
2008-03-12 14:50:00,1.92898,1.92913,1.92852,1.9288,126000000.0
2008-03-12 14:55:00,1.92778,1.92839,1.92721,1.92769,91000000.0
2008-03-12 15:00:00,1.92786,1.92879,1.92756,1.92796,131000000.0
2008-03-12 15:05:00,1.92792,1.9283,1.92653,1.92653,129000000.0
2008-03-12 15:10:00,1.92634,1.92739,1.92601,1.92625,160000000.0
2008-03-12 15:15:00,1.92648,1.92678,1.92635,1.92678,82000000.0
2008-03-12 15:20:00,1.92679,1.92679,1.92552,1.9262,110000000.0
2008-03-12 15:25:00,1.92589,1.92642,1.92443,1.92443,188000000.0
2008-03-12 15:30:00,1.92429,1.92698,1.92352,1.92462,208000000.0
2008-03-12 15:35:00,1.92469,1.92533,1.92421,1.92507,178000000.0
2008-03-12 15:40:00,1.92517,1.92693,1.92517,1.92693,180000000.0
2008-03-12 15:45:00,1.92705,1.92963,1.92705,1.92908,149000000.0
2008-03-12 15:50:00,1.92849,1.93009,1.92849,1.92993,112000000.0
2008-03-12 15:55:00,1.92991,1.93,1.9291,1.9299,150000000.0
2008-03-12 16:00:00,1.92981,1.93138,1.92962,1.93007,200000000.0
2008-03-12 16:05:00,1.93009,1.93065,1.92987,1.93065,188000000.0
2008-03-12 16:10:00,1.93107,1.93107,1.92956,1.92965,169000000.0
2008-03-12 16:15:00,1.92948,1.93027,1.92907,1.92907,185000000.0
2008-03-12 16:20:00,1.92911,1.92974,1.9287,1.92956,231000000.0
2008-03-12 16:25:00,1.92945,1.92971,1.92899,1.92968,173000000.0
2008-03-12 16:30:00,1.92973,1.93051,1.9292,1.9299,183000000.0
2008-03-12 16:35:00,1.92983,1.92991,1.92724,1.92757,229000000.0
2008-03-12 16:40:00,1.92785,1.92859,1.9276,1.92852,218000000.0
2008-03-12 16:45:00,1.92844,1.92847,1.92706,1.92748,236000000.0
2008-03-12 16:50:00,1.92733,1.92868,1.92687,1.92831,142000000.0
2008-03-12 16:55:00,1.92766,1.92766,1.9265,1.92693,178000000.0
2008-03-12 17:00:00,1.92702,1.92703,1.92515,1.92627,176000000.0
2008-03-12 17:05:00,1.92614,1.92646,1.92561,1.92632,206000000.0
2008-03-12 17:10:00,1.9264,1.92683,1.92584,1.92584,165000000.0
2008-03-12 17:15:00,1.92572,1.92705,1.92504,1.92705,139000000.0
2008-03-12 17:20:00,1.92702,1.92702,1.92507,1.92507,140000000.0
2008-03-12 17:25:00,1.92505,1.9261,1.92466,1.92483,157000000.0
2008-03-12 17:30:00,1.92465,1.92641,1.92308,1.92595,301000000.0
2008-03-12 17:35:00,1.9259,1.927,1.92577,1.92619,233000000.0
2008-03-12 17:40:00,1.92552,1.92571,1.9248,1.92532,225000000.0
2008-03-12 17:45:00,1.92482,1.92571,1.9242,1.9242,303000000.0
2008-03-12 17:50:00,1.92412,1.92428,1.91988,1.92016,232000000.0
2008-03-12 17:55:00,1.92013,1.92121,1.9193,1.92041,196000000.0
2008-03-12 18:00:00,1.92082,1.92219,1.92069,1.92192,190000000.0
2008-03-12 18:05:00,1.92199,1.92199,1.91999,1.9203,196000000.0
2008-03-12 18:10:00,1.9201,1.92016,1.91845,1.91873,136000000.0
2008-03-12 18:15:00,1.91869,1.92072,1.91869,1.9203,226000000.0
2008-03-12 18:20:00,1.92058,1.92121,1.92044,1.92074,228000000.0
2008-03-12 18:25:00,1.92066,1.92101,1.91993,1.91997,151000000.0
2008-03-12 18:30:00,1.92009,1.92028,1.91953,1.91998,194000000.0
2008-03-12 18:35:00,1.92,1.92021,1.91965,1.92018,273000000.0
2008-03-12 18:40:00,1.92021,1.92085,1.91984,1.92062,232000000.0
2008-03-12 18:45:00,1.92083,1.9232,1.92083,1.9232,216000000.0
2008-03-12 18:50:00,1.92336,1.92336,1.92195,1.92244,129000000.0
2008-03-12 18:55:00,1.92204,1.92218,1.92089,1.92089,98000000.0
2008-03-12 19:00:00,1.92073,1.92112,1.92055,1.921,129000000.0
2008-03-12 19:05:00,1.92089,1.92089,1.92008,1.92024,232000000.0
2008-03-12 19:10:00,1.92018,1.92148,1.92009,1.92148,148000000.0
2008-03-12 19:15:00,1.92166,1.92195,1.92027,1.92177,123000000.0
2008-03-12 19:20:00,1.92173,1.92302,1.92145,1.92151,120000000.0
2008-03-12 19:25:00,1.92165,1.9225,1.92138,1.92181,216000000.0
2008-03-12 19:30:00,1.92236,1.92402,1.92196,1.92377,154000000.0
2008-03-12 19:35:00,1.92378,1.92383,1.923,1.92308,101000000.0
2008-03-12 19:40:00,1.92243,1.92413,1.92179,1.92375,94000000.0
2008-03-12 19:45:00,1.92354,1.92427,1.92259,1.92259,118000000.0
2008-03-12 19:50:00,1.92159,1.9233,1.92085,1.92273,93000000.0
2008-03-12 19:55:00,1.92258,1.92374,1.92203,1.92329,106000000.0
2008-03-12 20:00:00,1.92333,1.92474,1.92318,1.92401,101000000.0
2008-03-12 20:05:00,1.9239,1.92424,1.92283,1.92319,97000000.0
2008-03-12 20:10:00,1.92266,1.92386,1.92233,1.92269,77000000.0
2008-03-12 20:15:00,1.92243,1.92253,1.92091,1.92091,82000000.0
2008-03-12 20:20:00,1.92048,1.92048,1.91968,1.92008,56000000.0
2008-03-12 20:25:00,1.92016,1.92044,1.91988,1.92027,76000000.0
2008-03-12 20:30:00,1.92032,1.92032,1.91853,1.91853,106000000.0
2008-03-12 20:35:00,1.91846,1.92055,1.91823,1.9205,60000000.0
2008-03-12 20:40:00,1.92052,1.92052,1.91893,1.9192,49000000.0
2008-03-12 20:45:00,1.91921,1.92041,1.91901,1.92041,61000000.0
2008-03-12 20:50:00,1.92038,1.92042,1.91877,1.91993,58000000.0
2008-03-12 20:55:00,1.92021,1.92083,1.91936,1.91976,56000000.0
2008-03-12 21:00:00,1.91962,1.92091,1.91962,1.91994,55000000.0
2008-03-12 21:05:00,1.92006,1.92131,1.91984,1.92119,46000000.0
2008-03-12 21:10:00,1.92105,1.92105,1.91878,1.92017,39000000.0
2008-03-12 21:15:00,1.92044,1.92082,1.92044,1.9207,42000000.0
2008-03-12 21:20:00,1.92063,1.92357,1.92063,1.92357,45000000.0
2008-03-12 21:25:00,1.9241,1.92445,1.92346,1.92419,88000000.0
2008-03-12 21:30:00,1.92408,1.92457,1.92235,1.92457,41000000.0
2008-03-12 21:35:00,1.92468,1.92502,1.92415,1.92419,77000000.0
2008-03-12 21:40:00,1.92406,1.92473,1.92371,1.92382,61000000.0
2008-03-12 21:45:00,1.92367,1.92522,1.92367,1.92509,47000000.0
2008-03-12 21:50:00,1.92498,1.92558,1.92491,1.92536,45000000.0
2008-03-12 21:55:00,1.92531,1.9279,1.92531,1.92788,72000000.0
2008-03-12 22:00:00,1.92784,1.92925,1.92745,1.9289,86000000.0
2008-03-12 22:05:00,1.92888,1.92922,1.92835,1.92874,82000000.0
2008-03-12 22:10:00,1.92887,1.92887,1.92783,1.92821,57000000.0
2008-03-12 22:15:00,1.92803,1.92809,1.92745,1.92745,51000000.0
2008-03-12 22:20:00,1.92757,1.92768,1.92638,1.92699,54000000.0
2008-03-12 22:25:00,1.9269,1.92789,1.9269,1.92756,37000000.0
2008-03-12 22:30:00,1.92746,1.92759,1.92685,1.92701,125000000.0
2008-03-12 22:35:00,1.92689,1.92689,1.92594,1.92621,88000000.0
2008-03-12 22:40:00,1.92628,1.92628,1.92565,1.92569,53000000.0
2008-03-12 22:45:00,1.92569,1.92691,1.92542,1.92683,60000000.0
2008-03-12 22:50:00,1.92762,1.92842,1.92762,1.92829,51000000.0
2008-03-12 22:55:00,1.92832,1.92936,1.92811,1.92811,40000000.0
2008-03-12 23:00:00,1.92808,1.92815,1.92764,1.92767,46000000.0
2008-03-12 23:05:00,1.92783,1.92821,1.92748,1.92762,49000000.0
2008-03-12 23:10:00,1.92782,1.92859,1.92775,1.92858,40000000.0
2008-03-12 23:15:00,1.92857,1.92962,1.92856,1.92945,46000000.0
2008-03-12 23:20:00,1.92964,1.9329,1.92964,1.9329,38000000.0
2008-03-12 23:25:00,1.93309,1.93374,1.93241,1.93244,56000000.0
2008-03-12 23:30:00,1.93235,1.93235,1.93045,1.93121,56000000.0
2008-03-12 23:35:00,1.93124,1.93159,1.93023,1.93111,48000000.0
2008-03-12 23:40:00,1.93161,1.93356,1.93095,1.93143,64000000.0
2008-03-12 23:45:00,1.93106,1.93223,1.92796,1.92796,43000000.0
2008-03-12 23:50:00,1.92797,1.92878,1.92536,1.92536,42000000.0
2008-03-12 23:55:00,1.92598,1.92717,1.92485,1.92485,72000000.0
2008-03-13 00:00:00,1.92499,1.92513,1.92338,1.92488,46000000.0
2008-03-13 00:05:00,1.92556,1.9256,1.92403,1.92456,43000000.0
2008-03-13 00:10:00,1.92429,1.9264,1.92425,1.92616,58000000.0
2008-03-13 00:15:00,1.92598,1.92707,1.92542,1.92679,42000000.0
2008-03-13 00:20:00,1.92725,1.92729,1.92526,1.92596,41000000.0
2008-03-13 00:25:00,1.92577,1.92617,1.92419,1.9243,46000000.0
2008-03-13 00:30:00,1.92437,1.92471,1.92433,1.92454,54000000.0
2008-03-13 00:35:00,1.92444,1.9283,1.92254,1.9283,38000000.0
2008-03-13 00:40:00,1.92762,1.92775,1.92651,1.92686,41000000.0
2008-03-13 00:45:00,1.92669,1.92724,1.92639,1.92712,51000000.0
2008-03-13 00:50:00,1.92704,1.92789,1.92703,1.9274,46000000.0
2008-03-13 00:55:00,1.92727,1.92727,1.92669,1.92679,43000000.0
2008-03-13 01:00:00,1.92663,1.92663,1.92398,1.92423,54000000.0
2008-03-13 01:05:00,1.92416,1.9268,1.92416,1.9268,43000000.0
2008-03-13 01:10:00,1.92684,1.92726,1.92674,1.92716,47000000.0
2008-03-13 01:15:00,1.92697,1.92697,1.9243,1.92526,45000000.0
2008-03-13 01:20:00,1.9249,1.92544,1.92461,1.92463,42000000.0
2008-03-13 01:25:00,1.92437,1.92573,1.92435,1.92552,57000000.0
2008-03-13 01:30:00,1.92536,1.92536,1.92359,1.92388,71000000.0
2008-03-13 01:35:00,1.92431,1.9245,1.92343,1.9245,48000000.0
2008-03-13 01:40:00,1.92448,1.92448,1.9235,1.92426,40000000.0
2008-03-13 01:45:00,1.92429,1.92533,1.92417,1.92448,43000000.0
2008-03-13 01:50:00,1.92453,1.92584,1.92447,1.92584,55000000.0
2008-03-13 01:55:00,1.9256,1.92571,1.92498,1.92536,59000000.0
2008-03-13 02:00:00,1.9251,1.92512,1.92209,1.92505,47000000.0
2008-03-13 02:05:00,1.92495,1.92542,1.92451,1.92452,43000000.0
2008-03-13 02:10:00,1.92453,1.92494,1.9241,1.92426,37000000.0
2008-03-13 02:15:00,1.92422,1.92457,1.92376,1.92432,48000000.0
2008-03-13 02:20:00,1.92431,1.92434,1.9226,1.92275,42000000.0
2008-03-13 02:25:00,1.92272,1.92345,1.9224,1.92264,41000000.0
2008-03-13 02:30:00,1.92224,1.92236,1.9197,1.92217,40000000.0
2008-03-13 02:35:00,1.9224,1.92375,1.922,1.92355,38000000.0
2008-03-13 02:40:00,1.92382,1.92532,1.92382,1.92532,38000000.0
2008-03-13 02:45:00,1.925,1.92539,1.92435,1.92539,48000000.0
2008-03-13 02:50:00,1.92581,1.92694,1.92581,1.92626,37000000.0
2008-03-13 02:55:00,1.92617,1.92742,1.92568,1.92582,42000000.0
2008-03-13 03:00:00,1.92599,1.92632,1.92408,1.92408,37000000.0
2008-03-13 03:05:00,1.92424,1.92736,1.9242,1.92718,41000000.0
2008-03-13 03:10:00,1.92701,1.92768,1.92664,1.92752,46000000.0
2008-03-13 03:15:00,1.92782,1.92814,1.92692,1.92781,43000000.0
2008-03-13 03:20:00,1.92775,1.92869,1.92721,1.92854,42000000.0
2008-03-13 03:25:00,1.92857,1.92968,1.92811,1.92811,42000000.0
2008-03-13 03:30:00,1.92784,1.92835,1.92751,1.92761,39000000.0
2008-03-13 03:35:00,1.92701,1.92905,1.92679,1.92679,41000000.0
2008-03-13 03:40:00,1.92684,1.92751,1.92645,1.92696,43000000.0
2008-03-13 03:45:00,1.9269,1.92718,1.92645,1.92708,42000000.0
2008-03-13 03:50:00,1.9269,1.92697,1.92581,1.92657,45000000.0
2008-03-13 03:55:00,1.92651,1.92658,1.92608,1.92621,40000000.0
2008-03-13 04:00:00,1.92639,1.92794,1.92581,1.92588,41000000.0
2008-03-13 04:05:00,1.92618,1.92633,1.92386,1.92588,43000000.0
2008-03-13 04:10:00,1.92592,1.92626,1.92565,1.92611,40000000.0
2008-03-13 04:15:00,1.92602,1.92606,1.92517,1.92606,37000000.0
2008-03-13 04:20:00,1.92618,1.92668,1.92605,1.92629,43000000.0
2008-03-13 04:25:00,1.92639,1.92658,1.92459,1.92516,41000000.0
2008-03-13 04:30:00,1.92572,1.92587,1.92426,1.9245,43000000.0
2008-03-13 04:35:00,1.92465,1.9257,1.92445,1.92545,38000000.0
2008-03-13 04:40:00,1.92541,1.92541,1.92451,1.92465,42000000.0
2008-03-13 04:45:00,1.92555,1.92633,1.92535,1.92618,43000000.0
2008-03-13 04:50:00,1.92612,1.92622,1.92473,1.92505,43000000.0
2008-03-13 04:55:00,1.92529,1.92585,1.92453,1.92499,39000000.0
2008-03-13 05:00:00,1.92511,1.92572,1.92504,1.92511,35000000.0
2008-03-13 05:05:00,1.92501,1.92549,1.92477,1.92549,40000000.0
2008-03-13 05:10:00,1.92566,1.9261,1.92542,1.92592,41000000.0
2008-03-13 05:15:00,1.92569,1.92621,1.92521,1.92545,37000000.0
2008-03-13 05:20:00,1.92513,1.92551,1.92406,1.92414,38000000.0
2008-03-13 05:25:00,1.92394,1.92652,1.92364,1.92636,38000000.0
2008-03-13 05:30:00,1.92632,1.92718,1.92618,1.92718,43000000.0
2008-03-13 05:35:00,1.92793,1.92881,1.92608,1.92753,39000000.0
2008-03-13 05:40:00,1.92719,1.92845,1.92695,1.92734,37000000.0
2008-03-13 05:45:00,1.92767,1.93007,1.92763,1.92984,41000000.0
2008-03-13 05:50:00,1.93017,1.93072,1.92961,1.93048,42000000.0
2008-03-13 05:55:00,1.93022,1.9306,1.92966,1.92981,42000000.0
2008-03-13 06:00:00,1.92961,1.93255,1.92961,1.93255,37000000.0
2008-03-13 06:05:00,1.93126,1.93401,1.93082,1.93401,36000000.0
2008-03-13 06:10:00,1.93407,1.93482,1.93382,1.93482,42000000.0
2008-03-13 06:15:00,1.93549,1.93632,1.93531,1.93586,40000000.0
2008-03-13 06:20:00,1.93541,1.93562,1.9325,1.93286,44000000.0
2008-03-13 06:25:00,1.93269,1.93301,1.93263,1.93274,45000000.0
2008-03-13 06:30:00,1.93282,1.93474,1.93265,1.93426,36000000.0
2008-03-13 06:35:00,1.93487,1.93655,1.9348,1.93655,49000000.0
2008-03-13 06:40:00,1.93724,1.938,1.93551,1.93661,42000000.0
2008-03-13 06:45:00,1.93596,1.93769,1.93524,1.93745,41000000.0
2008-03-13 06:50:00,1.93734,1.93762,1.93657,1.93754,43000000.0
2008-03-13 06:55:00,1.93778,1.93855,1.93702,1.93704,36000000.0
2008-03-13 07:00:00,1.93664,1.93891,1.93631,1.93891,38000000.0
2008-03-13 07:05:00,1.93973,1.94053,1.93938,1.94031,50000000.0
2008-03-13 07:10:00,1.94076,1.94141,1.93894,1.93956,39000000.0
2008-03-13 07:15:00,1.94039,1.94039,1.93711,1.93752,45000000.0
2008-03-13 07:20:00,1.93774,1.93943,1.93737,1.93846,46000000.0
2008-03-13 07:25:00,1.93854,1.93858,1.93789,1.93836,37000000.0
2008-03-13 07:30:00,1.93798,1.93804,1.93646,1.93761,43000000.0
2008-03-13 07:35:00,1.93733,1.93733,1.93539,1.93701,40000000.0
2008-03-13 07:40:00,1.93681,1.93681,1.93591,1.93643,42000000.0
2008-03-13 07:45:00,1.93693,1.93746,1.93647,1.93647,40000000.0
2008-03-13 07:50:00,1.93681,1.93821,1.93676,1.93677,45000000.0
2008-03-13 07:55:00,1.93691,1.93745,1.93666,1.93731,39000000.0
2008-03-13 08:00:00,1.93741,1.93865,1.93738,1.93821,41000000.0
2008-03-13 08:05:00,1.93837,1.94027,1.93823,1.93823,36000000.0
2008-03-13 08:10:00,1.93854,1.93874,1.93731,1.9376,40000000.0
2008-03-13 08:15:00,1.93761,1.93855,1.93668,1.93855,42000000.0
2008-03-13 08:20:00,1.93858,1.93909,1.93775,1.93837,38000000.0
2008-03-13 08:25:00,1.93889,1.93905,1.93644,1.937,42000000.0
2008-03-13 08:30:00,1.93703,1.93779,1.93694,1.93753,41000000.0
2008-03-13 08:35:00,1.9376,1.93812,1.93621,1.93633,47000000.0
2008-03-13 08:40:00,1.9364,1.93668,1.9357,1.93668,47000000.0
2008-03-13 08:45:00,1.9367,1.93704,1.93545,1.9359,44000000.0
2008-03-13 08:50:00,1.93595,1.9361,1.93499,1.9361,40000000.0
2008-03-13 08:55:00,1.93658,1.93689,1.93571,1.93571,37000000.0
2008-03-13 09:00:00,1.93578,1.93708,1.93568,1.93568,41000000.0
2008-03-13 09:05:00,1.93511,1.93653,1.93423,1.93603,44000000.0
2008-03-13 09:10:00,1.93604,1.93711,1.93604,1.93657,44000000.0
2008-03-13 09:15:00,1.93656,1.93807,1.93656,1.93748,41000000.0
2008-03-13 09:20:00,1.93748,1.93768,1.93469,1.93469,38000000.0
2008-03-13 09:25:00,1.93421,1.93736,1.93421,1.93605,46000000.0
2008-03-13 09:30:00,1.93569,1.93686,1.93555,1.93642,36000000.0
2008-03-13 09:35:00,1.93656,1.93894,1.93656,1.93856,47000000.0
2008-03-13 09:40:00,1.93857,1.93892,1.93663,1.93723,46000000.0
2008-03-13 09:45:00,1.93686,1.93687,1.93564,1.93596,45000000.0
2008-03-13 09:50:00,1.93593,1.93686,1.93579,1.9359,44000000.0
2008-03-13 09:55:00,1.93623,1.93623,1.9346,1.93485,44000000.0
2008-03-13 10:00:00,1.93499,1.9358,1.93455,1.93486,44000000.0
2008-03-13 10:05:00,1.93493,1.93494,1.93292,1.93394,39000000.0
2008-03-13 10:10:00,1.93447,1.93499,1.93403,1.93499,37000000.0
2008-03-13 10:15:00,1.93484,1.9356,1.93465,1.93552,45000000.0
2008-03-13 10:20:00,1.93594,1.93636,1.9349,1.93567,36000000.0
2008-03-13 10:25:00,1.93555,1.93582,1.93517,1.9356,45000000.0
2008-03-13 10:30:00,1.93578,1.93657,1.93577,1.93603,38000000.0
2008-03-13 10:35:00,1.93626,1.93632,1.93294,1.93393,41000000.0
2008-03-13 10:40:00,1.9337,1.93507,1.9337,1.93377,40000000.0
2008-03-13 10:45:00,1.93423,1.93515,1.93388,1.93486,40000000.0
2008-03-13 10:50:00,1.93492,1.93513,1.93375,1.93433,44000000.0
2008-03-13 10:55:00,1.93443,1.93443,1.93172,1.93188,40000000.0
2008-03-13 11:00:00,1.93224,1.93347,1.93093,1.9333,44000000.0
2008-03-13 11:05:00,1.93379,1.9341,1.93117,1.93206,39000000.0
2008-03-13 11:10:00,1.93204,1.93386,1.93176,1.93242,47000000.0
2008-03-13 11:15:00,1.93239,1.93239,1.92927,1.92971,42000000.0
2008-03-13 11:20:00,1.9296,1.93063,1.92831,1.92831,38000000.0
2008-03-13 11:25:00,1.92831,1.9291,1.92748,1.92866,42000000.0
2008-03-13 11:30:00,1.92874,1.93077,1.92855,1.93034,43000000.0
2008-03-13 11:35:00,1.93014,1.93051,1.92939,1.93037,44000000.0
2008-03-13 11:40:00,1.93086,1.93086,1.92864,1.92898,47000000.0
2008-03-13 11:45:00,1.92868,1.92936,1.92795,1.928,44000000.0
2008-03-13 11:50:00,1.92807,1.92974,1.92682,1.92917,44000000.0
2008-03-13 11:55:00,1.92865,1.92925,1.92829,1.929,43000000.0
2008-03-13 12:00:00,1.92936,1.93053,1.92936,1.92965,43000000.0
2008-03-13 12:05:00,1.92957,1.93004,1.92942,1.92965,42000000.0
2008-03-13 12:10:00,1.92957,1.93047,1.92917,1.93032,40000000.0
2008-03-13 12:15:00,1.92993,1.93015,1.92953,1.92958,44000000.0
2008-03-13 12:20:00,1.92949,1.92949,1.92695,1.92829,39000000.0
2008-03-13 12:25:00,1.92812,1.92838,1.92793,1.92829,45000000.0
2008-03-13 12:30:00,1.92839,1.92898,1.92786,1.92898,39000000.0
2008-03-13 12:35:00,1.92915,1.92996,1.92883,1.92971,42000000.0
2008-03-13 12:40:00,1.9295,1.9295,1.92725,1.92826,41000000.0
2008-03-13 12:45:00,1.92856,1.92911,1.92798,1.92843,47000000.0
2008-03-13 12:50:00,1.92881,1.93121,1.92871,1.93121,41000000.0
2008-03-13 12:55:00,1.93164,1.93178,1.92987,1.92987,37000000.0
2008-03-13 13:00:00,1.92962,1.92998,1.92943,1.92995,38000000.0
2008-03-13 13:05:00,1.92994,1.93026,1.92895,1.9292,39000000.0
2008-03-13 13:10:00,1.92909,1.92923,1.92836,1.92856,41000000.0
2008-03-13 13:15:00,1.92863,1.929,1.92822,1.92863,43000000.0
2008-03-13 13:20:00,1.92864,1.9294,1.92843,1.9294,41000000.0
2008-03-13 13:25:00,1.92941,1.92992,1.92941,1.92992,67000000.0
2008-03-13 13:30:00,1.92998,1.93044,1.92915,1.92927,75000000.0
2008-03-13 13:35:00,1.92917,1.92928,1.92873,1.92926,84000000.0
2008-03-13 13:40:00,1.9294,1.93004,1.92939,1.92995,86000000.0
2008-03-13 13:45:00,1.92991,1.92997,1.92913,1.92923,104000000.0
2008-03-13 13:50:00,1.92916,1.92944,1.92711,1.92711,128000000.0
2008-03-13 13:55:00,1.92695,1.92695,1.92611,1.92611,124000000.0
2008-03-13 14:00:00,1.92626,1.92626,1.92503,1.92584,144000000.0
2008-03-13 14:05:00,1.92584,1.92664,1.92584,1.9265,144000000.0
2008-03-13 14:10:00,1.92663,1.9267,1.92491,1.92498,101000000.0
2008-03-13 14:15:00,1.92497,1.92525,1.92262,1.92329,145000000.0
2008-03-13 14:20:00,1.92337,1.92586,1.92337,1.9257,143000000.0
2008-03-13 14:25:00,1.92562,1.9257,1.92414,1.92536,118000000.0
2008-03-13 14:30:00,1.9255,1.92607,1.92438,1.92463,128000000.0
2008-03-13 14:35:00,1.92467,1.92577,1.92467,1.92577,165000000.0
2008-03-13 14:40:00,1.92571,1.92608,1.92351,1.92566,141000000.0
2008-03-13 14:45:00,1.92532,1.92651,1.92397,1.92616,104000000.0
2008-03-13 14:50:00,1.92575,1.92575,1.92436,1.92478,126000000.0
2008-03-13 14:55:00,1.92528,1.92594,1.92462,1.92488,91000000.0
2008-03-13 15:00:00,1.92484,1.92639,1.92473,1.92486,131000000.0
2008-03-13 15:05:00,1.92496,1.92662,1.92496,1.92555,129000000.0
2008-03-13 15:10:00,1.92564,1.92761,1.92564,1.92722,160000000.0
2008-03-13 15:15:00,1.92698,1.9271,1.9267,1.92698,82000000.0
2008-03-13 15:20:00,1.92711,1.92825,1.92659,1.92818,110000000.0
2008-03-13 15:25:00,1.92763,1.92763,1.92477,1.92484,188000000.0
2008-03-13 15:30:00,1.92452,1.92726,1.92452,1.92547,208000000.0
2008-03-13 15:35:00,1.92541,1.92579,1.92504,1.92548,178000000.0
2008-03-13 15:40:00,1.92566,1.92652,1.92566,1.92595,180000000.0
2008-03-13 15:45:00,1.92632,1.92818,1.92632,1.92681,149000000.0
2008-03-13 15:50:00,1.92653,1.92662,1.92584,1.92648,112000000.0
2008-03-13 15:55:00,1.92676,1.92684,1.92566,1.92595,150000000.0
2008-03-13 16:00:00,1.92595,1.92617,1.92439,1.92458,200000000.0
2008-03-13 16:05:00,1.92434,1.9245,1.92319,1.92378,188000000.0
2008-03-13 16:10:00,1.92372,1.92449,1.92325,1.92377,169000000.0
2008-03-13 16:15:00,1.92419,1.92419,1.92355,1.9241,185000000.0
2008-03-13 16:20:00,1.92428,1.9244,1.92349,1.9244,231000000.0
2008-03-13 16:25:00,1.92458,1.92505,1.92345,1.92421,173000000.0
2008-03-13 16:30:00,1.92387,1.9241,1.92255,1.92303,183000000.0
2008-03-13 16:35:00,1.92282,1.9239,1.92159,1.92194,229000000.0
2008-03-13 16:40:00,1.92145,1.92279,1.92141,1.92199,218000000.0
2008-03-13 16:45:00,1.92193,1.92264,1.92186,1.9224,236000000.0
2008-03-13 16:50:00,1.92213,1.92213,1.92075,1.92161,142000000.0
2008-03-13 16:55:00,1.92159,1.92218,1.92139,1.92144,178000000.0
2008-03-13 17:00:00,1.92152,1.92253,1.92144,1.92174,176000000.0
2008-03-13 17:05:00,1.92158,1.92267,1.91908,1.91954,206000000.0
2008-03-13 17:10:00,1.91993,1.91993,1.91826,1.91857,165000000.0
2008-03-13 17:15:00,1.9187,1.9196,1.91842,1.91842,139000000.0
2008-03-13 17:20:00,1.91849,1.91849,1.91407,1.91428,140000000.0
2008-03-13 17:25:00,1.91401,1.91504,1.91352,1.91446,157000000.0
2008-03-13 17:30:00,1.91452,1.9163,1.91452,1.91555,301000000.0
2008-03-13 17:35:00,1.91522,1.91583,1.91518,1.91537,233000000.0
2008-03-13 17:40:00,1.91524,1.91524,1.91416,1.91488,225000000.0
2008-03-13 17:45:00,1.91491,1.91666,1.91491,1.91634,303000000.0
2008-03-13 17:50:00,1.91646,1.91646,1.91454,1.91482,232000000.0
2008-03-13 17:55:00,1.91484,1.91521,1.91418,1.91501,196000000.0
2008-03-13 18:00:00,1.91521,1.91532,1.91329,1.91329,190000000.0
2008-03-13 18:05:00,1.91275,1.91275,1.91104,1.91125,196000000.0
2008-03-13 18:10:00,1.91126,1.91172,1.91064,1.91118,136000000.0
2008-03-13 18:15:00,1.91132,1.91156,1.91032,1.91075,226000000.0
2008-03-13 18:20:00,1.91094,1.91162,1.91012,1.91012,228000000.0
2008-03-13 18:25:00,1.90933,1.90949,1.90624,1.90677,151000000.0
2008-03-13 18:30:00,1.90665,1.90751,1.90567,1.90579,194000000.0
2008-03-13 18:35:00,1.90571,1.90603,1.90522,1.90547,273000000.0
2008-03-13 18:40:00,1.90579,1.90582,1.90422,1.90524,232000000.0
2008-03-13 18:45:00,1.90553,1.90771,1.90517,1.9074,216000000.0
2008-03-13 18:50:00,1.90757,1.90855,1.90754,1.9078,129000000.0
2008-03-13 18:55:00,1.9075,1.90761,1.90632,1.9067,98000000.0
2008-03-13 19:00:00,1.90676,1.90701,1.9044,1.90457,129000000.0
2008-03-13 19:05:00,1.90457,1.90499,1.90399,1.90444,232000000.0
2008-03-13 19:10:00,1.90461,1.90544,1.90461,1.90538,148000000.0
2008-03-13 19:15:00,1.90562,1.90617,1.90519,1.90521,123000000.0
2008-03-13 19:20:00,1.90517,1.90573,1.90482,1.90515,120000000.0
2008-03-13 19:25:00,1.90531,1.90593,1.90415,1.90415,216000000.0
2008-03-13 19:30:00,1.90467,1.90564,1.90467,1.90558,154000000.0
2008-03-13 19:35:00,1.90564,1.90597,1.90348,1.90348,101000000.0
2008-03-13 19:40:00,1.90366,1.90506,1.90366,1.90486,94000000.0
2008-03-13 19:45:00,1.9054,1.90624,1.90507,1.90605,118000000.0
2008-03-13 19:50:00,1.9061,1.9065,1.90568,1.90582,93000000.0
2008-03-13 19:55:00,1.90551,1.90551,1.90329,1.90381,106000000.0
2008-03-13 20:00:00,1.90414,1.90462,1.90278,1.90298,101000000.0
2008-03-13 20:05:00,1.9029,1.904,1.9029,1.9031,97000000.0
2008-03-13 20:10:00,1.90327,1.9039,1.90312,1.90312,77000000.0
2008-03-13 20:15:00,1.90299,1.90359,1.90288,1.90317,82000000.0
2008-03-13 20:20:00,1.90311,1.90387,1.90299,1.90345,56000000.0
2008-03-13 20:25:00,1.90311,1.90312,1.90228,1.90228,76000000.0
2008-03-13 20:30:00,1.90218,1.90219,1.9013,1.90141,106000000.0
2008-03-13 20:35:00,1.90152,1.90373,1.90152,1.90331,60000000.0
2008-03-13 20:40:00,1.90324,1.90542,1.90319,1.90539,49000000.0
2008-03-13 20:45:00,1.90463,1.90474,1.90386,1.90448,61000000.0
2008-03-13 20:50:00,1.90452,1.90686,1.90423,1.90681,58000000.0
2008-03-13 20:55:00,1.90683,1.907,1.90592,1.9061,56000000.0
2008-03-13 21:00:00,1.906,1.90639,1.90462,1.90541,55000000.0
2008-03-13 21:05:00,1.90541,1.90541,1.90401,1.90404,46000000.0
2008-03-13 21:10:00,1.90439,1.90548,1.90344,1.90457,39000000.0
2008-03-13 21:15:00,1.9047,1.90626,1.9047,1.90609,42000000.0
2008-03-13 21:20:00,1.90597,1.90692,1.90591,1.90663,45000000.0
2008-03-13 21:25:00,1.90668,1.90692,1.90506,1.90601,88000000.0
2008-03-13 21:30:00,1.90602,1.90611,1.90564,1.906,41000000.0
2008-03-13 21:35:00,1.90597,1.90823,1.90592,1.90799,77000000.0
2008-03-13 21:40:00,1.90779,1.90794,1.90726,1.90742,61000000.0
2008-03-13 21:45:00,1.90715,1.90729,1.90647,1.90729,47000000.0
2008-03-13 21:50:00,1.90735,1.90871,1.90706,1.90841,45000000.0
2008-03-13 21:55:00,1.9084,1.90846,1.908,1.90814,72000000.0
2008-03-13 22:00:00,1.90818,1.90891,1.90787,1.90864,86000000.0
2008-03-13 22:05:00,1.90855,1.90971,1.90846,1.9097,82000000.0
2008-03-13 22:10:00,1.90982,1.90984,1.90888,1.90888,57000000.0
2008-03-13 22:15:00,1.90877,1.90917,1.90765,1.90837,51000000.0
2008-03-13 22:20:00,1.90831,1.90871,1.90775,1.90775,54000000.0
2008-03-13 22:25:00,1.90804,1.9098,1.90804,1.90924,37000000.0
2008-03-13 22:30:00,1.9093,1.90992,1.9093,1.90992,125000000.0
2008-03-13 22:35:00,1.91016,1.91169,1.90973,1.90985,88000000.0
2008-03-13 22:40:00,1.9099,1.91014,1.90946,1.90964,53000000.0
2008-03-13 22:45:00,1.90934,1.90938,1.90861,1.9092,60000000.0
2008-03-13 22:50:00,1.90956,1.9102,1.90956,1.90963,51000000.0
2008-03-13 22:55:00,1.90944,1.90964,1.909,1.90953,40000000.0
2008-03-13 23:00:00,1.90955,1.91059,1.90955,1.91059,46000000.0
2008-03-13 23:05:00,1.91033,1.911,1.91003,1.91003,49000000.0
2008-03-13 23:10:00,1.91002,1.91264,1.90993,1.91264,40000000.0
2008-03-13 23:15:00,1.91251,1.91266,1.91171,1.91252,46000000.0
2008-03-13 23:20:00,1.91239,1.91317,1.91217,1.91308,38000000.0
2008-03-13 23:25:00,1.91316,1.91336,1.913,1.9133,60000000.0
2008-03-13 23:30:00,1.91306,1.91336,1.91298,1.91304,56000000.0
2008-03-13 23:35:00,1.91306,1.91306,1.91177,1.91177,48000000.0
2008-03-13 23:40:00,1.91263,1.91303,1.91244,1.913,64000000.0
2008-03-13 23:45:00,1.91275,1.91275,1.91063,1.91063,43000000.0
2008-03-13 23:50:00,1.91066,1.91167,1.91066,1.91068,42000000.0
2008-03-13 23:55:00,1.91062,1.91149,1.91042,1.91118,72000000.0
2008-03-14 00:00:00,1.91106,1.91106,1.91027,1.91048,46000000.0
2008-03-14 00:05:00,1.9109,1.911,1.90996,1.90997,42000000.0
2008-03-14 00:10:00,1.90977,1.91002,1.90849,1.90957,58000000.0
2008-03-14 00:15:00,1.90969,1.9106,1.90958,1.91003,42000000.0
2008-03-14 00:20:00,1.91042,1.9128,1.91035,1.91059,41000000.0
2008-03-14 00:25:00,1.91059,1.9106,1.90961,1.90971,46000000.0
2008-03-14 00:30:00,1.9098,1.91027,1.90914,1.91019,54000000.0
2008-03-14 00:35:00,1.91015,1.91073,1.90821,1.91073,38000000.0
2008-03-14 00:40:00,1.9103,1.91068,1.90962,1.91044,41000000.0
2008-03-14 00:45:00,1.91049,1.91074,1.90966,1.91066,51000000.0
2008-03-14 00:50:00,1.91066,1.91107,1.9101,1.91033,46000000.0
2008-03-14 00:55:00,1.91046,1.9106,1.90952,1.90952,43000000.0
2008-03-14 01:00:00,1.90957,1.91095,1.90912,1.91065,54000000.0
2008-03-14 01:05:00,1.91052,1.91243,1.91017,1.9119,43000000.0
2008-03-14 01:10:00,1.91195,1.91287,1.91165,1.91285,47000000.0
2008-03-14 01:15:00,1.91287,1.91331,1.91222,1.91252,48000000.0
2008-03-14 01:20:00,1.9124,1.91271,1.91165,1.912,42000000.0
2008-03-14 01:25:00,1.91207,1.91221,1.91151,1.91164,57000000.0
2008-03-14 01:30:00,1.91166,1.91202,1.91161,1.912,71000000.0
2008-03-14 01:35:00,1.91201,1.91211,1.91095,1.91098,48000000.0
2008-03-14 01:40:00,1.91096,1.91138,1.91053,1.91138,40000000.0
2008-03-14 01:45:00,1.91164,1.91241,1.91161,1.9123,43000000.0
2008-03-14 01:50:00,1.91206,1.91354,1.9114,1.91335,55000000.0
2008-03-14 01:55:00,1.91301,1.91301,1.91171,1.91207,59000000.0
2008-03-14 02:00:00,1.91212,1.91218,1.90988,1.91173,47000000.0
2008-03-14 02:05:00,1.91169,1.912,1.90997,1.91013,43000000.0
2008-03-14 02:10:00,1.91007,1.91042,1.90886,1.90886,37000000.0
2008-03-14 02:15:00,1.90949,1.91081,1.90937,1.91081,48000000.0
2008-03-14 02:20:00,1.91132,1.91183,1.91038,1.91038,42000000.0
2008-03-14 02:25:00,1.91125,1.91133,1.91062,1.91133,41000000.0
2008-03-14 02:30:00,1.91121,1.91173,1.91033,1.91033,40000000.0
2008-03-14 02:35:00,1.91094,1.91232,1.9104,1.91199,38000000.0
2008-03-14 02:40:00,1.91127,1.91127,1.91015,1.91102,38000000.0
2008-03-14 02:45:00,1.91095,1.91186,1.91086,1.91186,48000000.0
2008-03-14 02:50:00,1.91171,1.91171,1.91071,1.91077,37000000.0
2008-03-14 02:55:00,1.91053,1.91103,1.91014,1.91099,42000000.0
2008-03-14 03:00:00,1.91102,1.91132,1.91069,1.91128,37000000.0
2008-03-14 03:05:00,1.91102,1.91114,1.91043,1.91106,41000000.0
2008-03-14 03:10:00,1.91106,1.91115,1.91069,1.91089,46000000.0
2008-03-14 03:15:00,1.91097,1.9113,1.91012,1.9113,46000000.0
2008-03-14 03:20:00,1.9106,1.91084,1.91028,1.9108,42000000.0
2008-03-14 03:25:00,1.91088,1.9119,1.91051,1.91064,42000000.0
2008-03-14 03:30:00,1.91076,1.91124,1.91013,1.91061,39000000.0
2008-03-14 03:35:00,1.91052,1.91128,1.91036,1.91036,41000000.0
2008-03-14 03:40:00,1.91019,1.9117,1.91008,1.91087,42000000.0
2008-03-14 03:45:00,1.91095,1.91104,1.91056,1.91085,42000000.0
2008-03-14 03:50:00,1.91095,1.91139,1.91077,1.91094,45000000.0
2008-03-14 03:55:00,1.91094,1.91094,1.90988,1.91047,40000000.0
2008-03-14 04:00:00,1.91057,1.91058,1.91018,1.91038,41000000.0
2008-03-14 04:05:00,1.91025,1.91129,1.90868,1.91104,43000000.0
2008-03-14 04:10:00,1.91097,1.91141,1.91056,1.91084,40000000.0
2008-03-14 04:15:00,1.91087,1.91115,1.91066,1.91115,35000000.0
2008-03-14 04:20:00,1.91102,1.9121,1.91084,1.9121,43000000.0
2008-03-14 04:25:00,1.91224,1.91224,1.91179,1.91206,41000000.0
2008-03-14 04:30:00,1.91213,1.91232,1.91115,1.91184,43000000.0
2008-03-14 04:35:00,1.91135,1.91169,1.91103,1.91143,38000000.0
2008-03-14 04:40:00,1.91143,1.91152,1.91094,1.91139,42000000.0
2008-03-14 04:45:00,1.91142,1.91142,1.91085,1.91115,43000000.0
2008-03-14 04:50:00,1.9113,1.91144,1.91014,1.91073,43000000.0
2008-03-14 04:55:00,1.91085,1.9113,1.91073,1.91115,39000000.0
2008-03-14 05:00:00,1.91135,1.91162,1.90975,1.91024,35000000.0
2008-03-14 05:05:00,1.91006,1.91094,1.91005,1.9107,40000000.0
2008-03-14 05:10:00,1.91039,1.9105,1.90932,1.91017,41000000.0
2008-03-14 05:15:00,1.9103,1.91052,1.90981,1.90983,37000000.0
2008-03-14 05:20:00,1.90945,1.91018,1.90925,1.91017,38000000.0
2008-03-14 05:25:00,1.91025,1.91033,1.9096,1.90993,38000000.0
2008-03-14 05:30:00,1.91002,1.91116,1.90997,1.91109,43000000.0
2008-03-14 05:35:00,1.91154,1.91157,1.91109,1.91109,39000000.0
2008-03-14 05:40:00,1.91088,1.91119,1.9107,1.91114,39000000.0
2008-03-14 05:45:00,1.91138,1.91179,1.91099,1.91109,41000000.0
2008-03-14 05:50:00,1.91179,1.91265,1.9117,1.91259,42000000.0
2008-03-14 05:55:00,1.91254,1.91341,1.91249,1.91272,42000000.0
2008-03-14 06:00:00,1.91277,1.91327,1.91273,1.91301,37000000.0
2008-03-14 06:05:00,1.91262,1.91262,1.91052,1.91196,36000000.0
2008-03-14 06:10:00,1.912,1.91243,1.91171,1.91196,42000000.0
2008-03-14 06:15:00,1.9119,1.91235,1.91077,1.91203,40000000.0
2008-03-14 06:20:00,1.91174,1.91181,1.91087,1.91179,44000000.0
2008-03-14 06:25:00,1.91166,1.91166,1.91102,1.91102,45000000.0
2008-03-14 06:30:00,1.91113,1.91197,1.91113,1.91192,36000000.0
2008-03-14 06:35:00,1.91183,1.91252,1.91183,1.91221,49000000.0
2008-03-14 06:40:00,1.91237,1.91381,1.91223,1.91381,42000000.0
2008-03-14 06:45:00,1.91402,1.91402,1.91279,1.91348,41000000.0
2008-03-14 06:50:00,1.9137,1.91388,1.91331,1.91351,43000000.0
2008-03-14 06:55:00,1.91357,1.91388,1.91319,1.9135,36000000.0
2008-03-14 07:00:00,1.91325,1.91366,1.912,1.91326,38000000.0
2008-03-14 07:05:00,1.91355,1.91357,1.91306,1.91351,50000000.0
2008-03-14 07:10:00,1.91347,1.91455,1.91322,1.91455,39000000.0
2008-03-14 07:15:00,1.91462,1.91513,1.91407,1.91437,45000000.0
2008-03-14 07:20:00,1.91456,1.91743,1.91434,1.91741,46000000.0
2008-03-14 07:25:00,1.91772,1.91784,1.91718,1.91739,37000000.0
2008-03-14 07:30:00,1.91684,1.91702,1.91501,1.91501,43000000.0
2008-03-14 07:35:00,1.915,1.915,1.91333,1.91397,40000000.0
2008-03-14 07:40:00,1.91386,1.91386,1.91325,1.91379,42000000.0
2008-03-14 07:45:00,1.91385,1.91388,1.91316,1.91369,40000000.0
2008-03-14 07:50:00,1.9138,1.91409,1.91354,1.9136,45000000.0
2008-03-14 07:55:00,1.91389,1.91389,1.91216,1.91316,39000000.0
2008-03-14 08:00:00,1.91228,1.91286,1.9113,1.9113,41000000.0
2008-03-14 08:05:00,1.91122,1.91212,1.91118,1.91187,36000000.0
2008-03-14 08:10:00,1.91189,1.91211,1.91052,1.91114,40000000.0
2008-03-14 08:15:00,1.91132,1.91147,1.91035,1.91122,42000000.0
2008-03-14 08:20:00,1.91096,1.91198,1.91096,1.91194,38000000.0
2008-03-14 08:25:00,1.91207,1.91238,1.90891,1.90937,42000000.0
2008-03-14 08:30:00,1.90917,1.90959,1.90817,1.90839,41000000.0
2008-03-14 08:35:00,1.90899,1.90934,1.90821,1.90875,47000000.0
2008-03-14 08:40:00,1.90924,1.90937,1.90853,1.9092,47000000.0
2008-03-14 08:45:00,1.90882,1.90983,1.90759,1.9093,44000000.0
2008-03-14 08:50:00,1.90887,1.90914,1.90815,1.90843,40000000.0
2008-03-14 08:55:00,1.90868,1.90964,1.90868,1.90914,37000000.0
2008-03-14 09:00:00,1.90891,1.90912,1.90846,1.90912,41000000.0
2008-03-14 09:05:00,1.90915,1.90997,1.90829,1.90839,44000000.0
2008-03-14 09:10:00,1.90823,1.90879,1.90803,1.90804,44000000.0
2008-03-14 09:15:00,1.9081,1.90908,1.9081,1.90874,41000000.0
2008-03-14 09:20:00,1.90868,1.90887,1.9078,1.90801,38000000.0
2008-03-14 09:25:00,1.90826,1.90934,1.9082,1.90894,46000000.0
2008-03-14 09:30:00,1.90858,1.90864,1.90757,1.90836,36000000.0
2008-03-14 09:35:00,1.9082,1.90848,1.90641,1.90818,47000000.0
2008-03-14 09:40:00,1.90819,1.90819,1.90684,1.90721,46000000.0
2008-03-14 09:45:00,1.90725,1.90745,1.90696,1.90738,45000000.0
2008-03-14 09:50:00,1.90728,1.90785,1.90692,1.90713,44000000.0
2008-03-14 09:55:00,1.90732,1.90759,1.9057,1.9057,44000000.0
2008-03-14 10:00:00,1.90551,1.90623,1.90551,1.90601,44000000.0
2008-03-14 10:05:00,1.90601,1.90616,1.90535,1.90575,39000000.0
2008-03-14 10:10:00,1.90577,1.90654,1.90573,1.90635,37000000.0
2008-03-14 10:15:00,1.90638,1.90725,1.90625,1.90638,45000000.0
2008-03-14 10:20:00,1.90665,1.9078,1.90655,1.90702,36000000.0
2008-03-14 10:25:00,1.90701,1.90758,1.90642,1.90642,45000000.0
2008-03-14 10:30:00,1.90633,1.90658,1.90512,1.90562,38000000.0
2008-03-14 10:35:00,1.90555,1.90555,1.90377,1.90408,41000000.0
2008-03-14 10:40:00,1.90399,1.90429,1.90306,1.90306,40000000.0
2008-03-14 10:45:00,1.90312,1.90312,1.90232,1.90251,40000000.0
2008-03-14 10:50:00,1.90242,1.9032,1.90229,1.90254,44000000.0
2008-03-14 10:55:00,1.90194,1.90194,1.89884,1.90095,40000000.0
2008-03-14 11:00:00,1.90077,1.90208,1.89978,1.90175,44000000.0
2008-03-14 11:05:00,1.9021,1.90364,1.9021,1.90287,39000000.0
2008-03-14 11:10:00,1.90232,1.90232,1.90175,1.90207,47000000.0
2008-03-14 11:15:00,1.90227,1.90247,1.89964,1.90017,42000000.0
2008-03-14 11:20:00,1.90006,1.90136,1.90006,1.90044,38000000.0
2008-03-14 11:25:00,1.90001,1.90001,1.89769,1.89784,42000000.0
2008-03-14 11:30:00,1.89763,1.8977,1.89693,1.89707,43000000.0
2008-03-14 11:35:00,1.89701,1.8972,1.89612,1.8972,44000000.0
2008-03-14 11:40:00,1.89706,1.89801,1.89682,1.89699,47000000.0
2008-03-14 11:45:00,1.89702,1.89986,1.89702,1.89952,44000000.0
2008-03-14 11:50:00,1.8995,1.90047,1.89944,1.90047,44000000.0
2008-03-14 11:55:00,1.90084,1.90253,1.90084,1.90233,43000000.0
2008-03-14 12:00:00,1.90268,1.90307,1.90252,1.90256,43000000.0
2008-03-14 12:05:00,1.90262,1.90262,1.90129,1.90184,42000000.0
2008-03-14 12:10:00,1.90287,1.90434,1.90254,1.90434,40000000.0
2008-03-14 12:15:00,1.90474,1.9048,1.90306,1.9048,44000000.0
2008-03-14 12:20:00,1.90556,1.90556,1.90208,1.90323,39000000.0
2008-03-14 12:25:00,1.9028,1.90304,1.90181,1.90197,45000000.0
2008-03-14 12:30:00,1.90193,1.90231,1.90178,1.90217,39000000.0
2008-03-14 12:35:00,1.90231,1.90296,1.90199,1.90285,42000000.0
2008-03-14 12:40:00,1.90305,1.90891,1.90299,1.90782,41000000.0
2008-03-14 12:45:00,1.90779,1.90779,1.90524,1.90569,47000000.0
2008-03-14 12:50:00,1.90611,1.90666,1.90516,1.90549,41000000.0
2008-03-14 12:55:00,1.90561,1.90711,1.90549,1.90704,37000000.0
2008-03-14 13:00:00,1.90712,1.90759,1.90649,1.90723,38000000.0
2008-03-14 13:05:00,1.90708,1.90708,1.90611,1.90627,39000000.0
2008-03-14 13:10:00,1.90703,1.90733,1.90586,1.90704,41000000.0
2008-03-14 13:15:00,1.90687,1.90845,1.90599,1.908,43000000.0
2008-03-14 13:20:00,1.90765,1.90823,1.90683,1.90683,41000000.0
2008-03-14 13:25:00,1.90682,1.90804,1.90682,1.9074,67000000.0
2008-03-14 13:30:00,1.90744,1.90868,1.90729,1.90868,75000000.0
2008-03-14 13:35:00,1.90883,1.9095,1.90875,1.90936,84000000.0
2008-03-14 13:40:00,1.9094,1.9097,1.90794,1.90799,86000000.0
2008-03-14 13:45:00,1.90787,1.90787,1.90608,1.90618,104000000.0
2008-03-14 13:50:00,1.90634,1.9069,1.90581,1.9061,128000000.0
2008-03-14 13:55:00,1.90656,1.90713,1.90629,1.90713,124000000.0
2008-03-14 14:00:00,1.90752,1.90799,1.90692,1.90799,144000000.0
2008-03-14 14:05:00,1.90797,1.90868,1.90732,1.90732,144000000.0
2008-03-14 14:10:00,1.90689,1.90796,1.90576,1.90796,101000000.0
2008-03-14 14:15:00,1.90762,1.90762,1.9067,1.90702,145000000.0
2008-03-14 14:20:00,1.90718,1.90809,1.907,1.90709,143000000.0
2008-03-14 14:25:00,1.90664,1.9078,1.90664,1.90742,118000000.0
2008-03-14 14:30:00,1.90708,1.90708,1.90327,1.90396,128000000.0
2008-03-14 14:35:00,1.90374,1.90407,1.90125,1.90145,165000000.0
2008-03-14 14:40:00,1.90026,1.90026,1.8984,1.89987,141000000.0
2008-03-14 14:45:00,1.89996,1.90007,1.89829,1.89886,104000000.0
2008-03-14 14:50:00,1.89883,1.90048,1.89832,1.90021,126000000.0
2008-03-14 14:55:00,1.90035,1.9022,1.90019,1.90043,91000000.0
2008-03-14 15:00:00,1.90065,1.90104,1.89918,1.89968,131000000.0
2008-03-14 15:05:00,1.89919,1.89937,1.89836,1.89836,129000000.0
2008-03-14 15:10:00,1.89786,1.89873,1.89718,1.8986,160000000.0
2008-03-14 15:15:00,1.89815,1.89875,1.89697,1.89697,82000000.0
2008-03-14 15:20:00,1.89658,1.89708,1.89602,1.89617,110000000.0
2008-03-14 15:25:00,1.89614,1.898,1.89575,1.89577,188000000.0
2008-03-14 15:30:00,1.89625,1.90432,1.89608,1.9042,208000000.0
2008-03-14 15:35:00,1.9043,1.90466,1.90183,1.90222,178000000.0
2008-03-14 15:40:00,1.90233,1.9028,1.90176,1.90224,180000000.0
2008-03-14 15:45:00,1.90218,1.90556,1.90182,1.90556,149000000.0
2008-03-14 15:50:00,1.90624,1.90687,1.90466,1.90625,112000000.0
2008-03-14 15:55:00,1.90593,1.90933,1.90464,1.90933,150000000.0
2008-03-14 16:00:00,1.90957,1.91308,1.90941,1.91307,200000000.0
2008-03-14 16:05:00,1.91317,1.91317,1.90641,1.90641,188000000.0
2008-03-14 16:10:00,1.9063,1.90882,1.9063,1.90838,169000000.0
2008-03-14 16:15:00,1.90874,1.91068,1.90783,1.90869,185000000.0
2008-03-14 16:20:00,1.90876,1.90979,1.90689,1.90689,231000000.0
2008-03-14 16:25:00,1.90682,1.90844,1.90681,1.90814,173000000.0
2008-03-14 16:30:00,1.9083,1.91145,1.9083,1.9103,183000000.0
2008-03-14 16:35:00,1.91068,1.9146,1.91068,1.91408,229000000.0
2008-03-14 16:40:00,1.91454,1.9167,1.91402,1.91402,218000000.0
2008-03-14 16:45:00,1.91368,1.91482,1.91103,1.91103,236000000.0
2008-03-14 16:50:00,1.91028,1.91095,1.90827,1.91046,142000000.0
2008-03-14 16:55:00,1.9103,1.91276,1.9103,1.91192,178000000.0
2008-03-14 17:00:00,1.91248,1.91456,1.91233,1.91341,176000000.0
2008-03-14 17:05:00,1.91298,1.91334,1.91162,1.91317,206000000.0
2008-03-14 17:10:00,1.91317,1.91483,1.91277,1.91468,165000000.0
2008-03-14 17:15:00,1.91483,1.9178,1.91483,1.9178,139000000.0
2008-03-14 17:20:00,1.91792,1.92171,1.91622,1.92171,140000000.0
2008-03-14 17:25:00,1.92212,1.92212,1.91998,1.92006,157000000.0
2008-03-14 17:30:00,1.91982,1.92114,1.91959,1.92103,301000000.0
2008-03-14 17:35:00,1.92123,1.92315,1.92082,1.92305,233000000.0
2008-03-14 17:40:00,1.92278,1.92285,1.92122,1.9215,225000000.0
2008-03-14 17:45:00,1.92143,1.92213,1.92058,1.92074,303000000.0
2008-03-14 17:50:00,1.92085,1.92085,1.9171,1.91817,232000000.0
2008-03-14 17:55:00,1.9185,1.91953,1.91468,1.91468,196000000.0
2008-03-14 18:00:00,1.91473,1.91884,1.91473,1.91884,190000000.0
2008-03-14 18:05:00,1.91925,1.91925,1.9184,1.91857,196000000.0
2008-03-14 18:10:00,1.91847,1.91848,1.91575,1.91609,136000000.0
2008-03-14 18:15:00,1.9158,1.9164,1.91508,1.91591,226000000.0
2008-03-14 18:20:00,1.91601,1.91696,1.91479,1.91509,228000000.0
2008-03-14 18:25:00,1.91528,1.91592,1.91474,1.91517,151000000.0
2008-03-14 18:30:00,1.91574,1.91631,1.91467,1.91488,194000000.0
2008-03-14 18:35:00,1.91476,1.91491,1.9135,1.91371,273000000.0
2008-03-14 18:40:00,1.91384,1.91621,1.91367,1.91621,232000000.0
2008-03-14 18:45:00,1.91616,1.91641,1.91485,1.91489,216000000.0
2008-03-14 18:50:00,1.91474,1.91531,1.91421,1.91516,129000000.0
2008-03-14 18:55:00,1.91484,1.91614,1.91472,1.91614,98000000.0
2008-03-14 19:00:00,1.91596,1.91609,1.9149,1.91499,129000000.0
2008-03-14 19:05:00,1.91517,1.91556,1.91515,1.91524,232000000.0
2008-03-14 19:10:00,1.91516,1.91598,1.91503,1.91519,148000000.0
2008-03-14 19:15:00,1.91522,1.91609,1.91505,1.91609,123000000.0
2008-03-14 19:20:00,1.9161,1.91937,1.91584,1.91775,120000000.0
2008-03-14 19:25:00,1.91768,1.91912,1.91755,1.91905,216000000.0
2008-03-14 19:30:00,1.91921,1.92114,1.91913,1.91943,154000000.0
2008-03-14 19:35:00,1.91918,1.9192,1.91589,1.91798,101000000.0
2008-03-14 19:40:00,1.91786,1.92036,1.91786,1.92025,94000000.0
2008-03-14 19:45:00,1.92052,1.92086,1.91848,1.91853,118000000.0
2008-03-14 19:50:00,1.91854,1.91931,1.91845,1.91855,93000000.0
2008-03-14 19:55:00,1.91849,1.91859,1.91813,1.91833,106000000.0
2008-03-14 20:00:00,1.91778,1.91962,1.91719,1.91962,101000000.0
2008-03-14 20:05:00,1.9198,1.9208,1.9181,1.91851,97000000.0
2008-03-14 20:10:00,1.91864,1.9189,1.91757,1.91841,77000000.0
2008-03-14 20:15:00,1.91877,1.91975,1.91877,1.91949,82000000.0
2008-03-14 20:20:00,1.91942,1.92203,1.91886,1.91886,56000000.0
2008-03-14 20:25:00,1.91869,1.91981,1.91638,1.91923,76000000.0
2008-03-14 20:30:00,1.91915,1.92165,1.91894,1.92165,106000000.0
2008-03-14 20:35:00,1.92164,1.92344,1.9208,1.92343,60000000.0
2008-03-14 20:40:00,1.92357,1.92357,1.91937,1.92169,49000000.0
2008-03-14 20:45:00,1.92181,1.92694,1.92181,1.92576,61000000.0
2008-03-14 20:50:00,1.92527,1.92527,1.92468,1.92475,58000000.0
2008-03-14 20:55:00,1.92464,1.92585,1.92423,1.92585,56000000.0
2008-03-14 21:00:00,1.92615,1.92679,1.92519,1.92562,55000000.0
2008-03-14 21:05:00,1.92637,1.92645,1.92391,1.92391,46000000.0
2008-03-14 21:10:00,1.92366,1.92419,1.92184,1.9234,39000000.0
2008-03-14 21:15:00,1.92305,1.92305,1.92116,1.92116,42000000.0
2008-03-14 21:20:00,1.92138,1.92205,1.92138,1.92178,45000000.0
2008-03-14 21:25:00,1.9216,1.9216,1.91978,1.91989,88000000.0
2008-03-14 21:30:00,1.91996,1.92606,1.91996,1.92593,41000000.0
2008-03-14 21:35:00,1.92513,1.92513,1.92242,1.92343,77000000.0
2008-03-14 21:40:00,1.92295,1.92504,1.92272,1.92477,61000000.0
2008-03-14 21:45:00,1.92527,1.92835,1.92527,1.92801,47000000.0
2008-03-14 21:50:00,1.92721,1.92742,1.92581,1.92581,45000000.0
2008-03-14 21:55:00,1.92579,1.92644,1.92547,1.92594,72000000.0
2008-03-14 22:00:00,1.9259,1.92591,1.92503,1.92545,86000000.0
2008-03-14 22:05:00,1.9284,1.9284,1.92541,1.92545,74000000.0
2008-03-14 22:10:00,1.92548,1.92585,1.9252,1.92577,57000000.0
2008-03-14 22:15:00,1.92569,1.9262,1.92548,1.92573,51000000.0
2008-03-14 22:20:00,1.92579,1.9261,1.92546,1.92585,54000000.0
2008-03-14 22:25:00,1.92581,1.92591,1.92516,1.92516,37000000.0
2008-03-14 22:30:00,1.92578,1.92598,1.92567,1.92598,125000000.0
2008-03-14 22:35:00,1.92571,1.92632,1.92536,1.92588,88000000.0
2008-03-14 22:40:00,1.92576,1.9263,1.92561,1.92575,53000000.0
2008-03-14 22:45:00,1.92573,1.92601,1.92573,1.92582,60000000.0
2008-03-14 22:50:00,1.92577,1.92733,1.9257,1.92714,51000000.0
2008-03-14 22:55:00,1.92716,1.92836,1.92598,1.92598,40000000.0
2008-03-16 23:00:00,1.92746,1.9276,1.92687,1.92755,34000000.0
2008-03-16 23:05:00,1.92723,1.92804,1.92715,1.92802,42000000.0
2008-03-16 23:10:00,1.92793,1.92949,1.92793,1.92949,40000000.0
2008-03-16 23:15:00,1.92951,1.9297,1.92874,1.92904,46000000.0
2008-03-16 23:20:00,1.92878,1.93127,1.92873,1.93117,38000000.0
2008-03-16 23:25:00,1.93098,1.93164,1.93092,1.93145,56000000.0
2008-03-16 23:30:00,1.93126,1.93182,1.93126,1.93182,56000000.0
2008-03-16 23:35:00,1.93206,1.93227,1.93167,1.93195,48000000.0
2008-03-16 23:40:00,1.93203,1.93302,1.93196,1.93267,64000000.0
2008-03-16 23:45:00,1.93322,1.9394,1.93322,1.9374,43000000.0
2008-03-16 23:50:00,1.93752,1.93917,1.93487,1.93496,42000000.0
2008-03-16 23:55:00,1.93507,1.93629,1.93487,1.93629,72000000.0
2008-03-17 00:00:00,1.92889,1.93753,1.92889,1.9373,46000000.0
2008-03-17 00:05:00,1.93784,1.93853,1.93713,1.93743,43000000.0
2008-03-17 00:10:00,1.93724,1.93803,1.93677,1.93721,58000000.0
2008-03-17 00:15:00,1.93719,1.93828,1.93719,1.93819,42000000.0
2008-03-17 00:20:00,1.93784,1.93903,1.93784,1.93865,41000000.0
2008-03-17 00:25:00,1.93844,1.93863,1.93727,1.93788,46000000.0
2008-03-17 00:30:00,1.9379,1.93828,1.93726,1.93791,54000000.0
2008-03-17 00:35:00,1.93853,1.93959,1.93748,1.9388,38000000.0
2008-03-17 00:40:00,1.93844,1.93844,1.93251,1.93297,41000000.0
2008-03-17 00:45:00,1.9326,1.93399,1.93131,1.93131,51000000.0
2008-03-17 00:50:00,1.93061,1.93061,1.9263,1.9263,46000000.0
2008-03-17 00:55:00,1.92558,1.9265,1.92473,1.92473,43000000.0
2008-03-17 01:00:00,1.92453,1.92743,1.92428,1.92716,54000000.0
2008-03-17 01:05:00,1.9277,1.92906,1.92639,1.92749,43000000.0
2008-03-17 01:10:00,1.92727,1.92837,1.92268,1.92363,47000000.0
2008-03-17 01:15:00,1.92417,1.92417,1.91835,1.92102,48000000.0
2008-03-17 01:20:00,1.9204,1.9224,1.9204,1.92214,42000000.0
2008-03-17 01:25:00,1.92145,1.92169,1.92025,1.92041,57000000.0
2008-03-17 01:30:00,1.92043,1.92265,1.92012,1.92265,71000000.0
2008-03-17 01:35:00,1.92279,1.92573,1.92279,1.92506,48000000.0
2008-03-17 01:40:00,1.92476,1.92484,1.92309,1.92453,40000000.0
2008-03-17 01:45:00,1.92496,1.92918,1.92492,1.9287,43000000.0
2008-03-17 01:50:00,1.9285,1.92978,1.9281,1.92978,55000000.0
2008-03-17 01:55:00,1.92983,1.93028,1.92786,1.92804,59000000.0
2008-03-17 02:00:00,1.92794,1.9301,1.92716,1.9301,59000000.0
2008-03-17 02:05:00,1.92981,1.9301,1.92865,1.92865,55000000.0
2008-03-17 02:10:00,1.92839,1.92896,1.92796,1.92859,43000000.0
2008-03-17 02:15:00,1.92858,1.93046,1.92858,1.93046,40000000.0
2008-03-17 02:20:00,1.93014,1.93137,1.92927,1.93137,48000000.0
2008-03-17 02:25:00,1.93118,1.93335,1.93028,1.93168,71000000.0
2008-03-17 02:30:00,1.93206,1.93222,1.92932,1.93051,57000000.0
2008-03-17 02:35:00,1.93129,1.93141,1.92572,1.92734,42000000.0
2008-03-17 02:40:00,1.9275,1.93134,1.92739,1.93134,48000000.0
2008-03-17 02:45:00,1.9308,1.9308,1.92827,1.92842,47000000.0
2008-03-17 02:50:00,1.92812,1.92903,1.92498,1.9281,43000000.0
2008-03-17 02:55:00,1.92981,1.93355,1.92981,1.93338,54000000.0
2008-03-17 03:00:00,1.93373,1.93517,1.93319,1.93334,43000000.0
2008-03-17 03:05:00,1.93375,1.93762,1.93364,1.93495,46000000.0
2008-03-17 03:10:00,1.93455,1.9347,1.93369,1.93383,51000000.0
2008-03-17 03:15:00,1.93362,1.93391,1.93175,1.93266,41000000.0
2008-03-17 03:20:00,1.93304,1.9352,1.93297,1.93368,38000000.0
2008-03-17 03:25:00,1.93382,1.93834,1.93381,1.93664,54000000.0
2008-03-17 03:30:00,1.93767,1.93866,1.93622,1.93629,46000000.0
2008-03-17 03:35:00,1.93659,1.93818,1.93567,1.93584,41000000.0
2008-03-17 03:40:00,1.93597,1.93622,1.93494,1.93512,42000000.0
2008-03-17 03:45:00,1.93557,1.93559,1.93427,1.93427,58000000.0
2008-03-17 03:50:00,1.93434,1.93755,1.93413,1.93646,43000000.0
2008-03-17 03:55:00,1.93564,1.93731,1.93562,1.93703,46000000.0
2008-03-17 04:00:00,1.93709,1.93774,1.93665,1.93713,72000000.0
2008-03-17 04:05:00,1.93716,1.93934,1.93681,1.93934,42000000.0
2008-03-17 04:10:00,1.93958,1.94344,1.93938,1.94344,43000000.0
2008-03-17 04:15:00,1.94337,1.95622,1.94183,1.95555,64000000.0
2008-03-17 04:20:00,1.95565,1.97345,1.95488,1.97345,48000000.0
2008-03-17 04:25:00,1.97424,1.97428,1.96783,1.96795,56000000.0
2008-03-17 04:30:00,1.96889,1.9696,1.9674,1.96755,56000000.0
2008-03-17 04:35:00,1.96592,1.96604,1.96006,1.96138,38000000.0
2008-03-17 04:40:00,1.96094,1.96329,1.96067,1.96329,46000000.0
2008-03-17 04:45:00,1.96378,1.96632,1.96356,1.96531,40000000.0
2008-03-17 04:50:00,1.96532,1.97449,1.96502,1.97064,49000000.0
2008-03-17 04:55:00,1.96948,1.97082,1.96593,1.96615,46000000.0
2008-03-17 05:00:00,1.96639,1.96762,1.96479,1.9664,40000000.0
2008-03-17 05:05:00,1.96654,1.97088,1.96561,1.97012,51000000.0
2008-03-17 05:10:00,1.97036,1.97466,1.97036,1.97463,60000000.0
2008-03-17 05:15:00,1.97441,1.9752,1.97208,1.97246,53000000.0
2008-03-17 05:20:00,1.97176,1.97364,1.9703,1.97202,88000000.0
2008-03-17 05:25:00,1.97074,1.97074,1.96609,1.9675,125000000.0
2008-03-17 05:30:00,1.96767,1.96875,1.96672,1.96875,37000000.0
2008-03-17 05:35:00,1.9693,1.96972,1.96706,1.96733,54000000.0
2008-03-17 05:40:00,1.96726,1.96807,1.96707,1.96777,51000000.0
2008-03-17 05:45:00,1.96776,1.96833,1.96756,1.96783,57000000.0
2008-03-17 05:50:00,1.96783,1.96845,1.9661,1.9661,82000000.0
2008-03-17 05:55:00,1.9654,1.96579,1.96455,1.96564,86000000.0
2008-03-17 06:00:00,1.96521,1.96531,1.96179,1.9625,72000000.0
2008-03-17 06:05:00,1.96343,1.96469,1.96118,1.96153,45000000.0
2008-03-17 06:10:00,1.96115,1.96115,1.95615,1.95888,47000000.0
2008-03-17 06:15:00,1.96002,1.96388,1.96002,1.96366,61000000.0
2008-03-17 06:20:00,1.96382,1.96495,1.96351,1.964,77000000.0
2008-03-17 06:25:00,1.96429,1.96527,1.96366,1.96527,41000000.0
2008-03-17 06:30:00,1.96528,1.96528,1.96359,1.964,88000000.0
2008-03-17 06:35:00,1.9642,1.96426,1.96257,1.96316,45000000.0
2008-03-17 06:40:00,1.96321,1.9637,1.96223,1.96223,42000000.0
2008-03-17 06:45:00,1.96224,1.96321,1.96046,1.96292,39000000.0
2008-03-17 06:50:00,1.96303,1.9646,1.96303,1.96406,46000000.0
2008-03-17 06:55:00,1.96386,1.96431,1.96302,1.96309,55000000.0
2008-03-17 07:00:00,1.96317,1.96393,1.96186,1.96188,56000000.0
2008-03-17 07:05:00,1.96189,1.96217,1.96167,1.96176,58000000.0
2008-03-17 07:10:00,1.96149,1.96466,1.96131,1.96345,61000000.0
2008-03-17 07:15:00,1.96344,1.9666,1.96299,1.9666,49000000.0
2008-03-17 07:20:00,1.96704,1.97021,1.96704,1.97,60000000.0
2008-03-17 07:25:00,1.97003,1.97046,1.96967,1.96967,106000000.0
2008-03-17 07:30:00,1.96944,1.96944,1.96492,1.96492,76000000.0
2008-03-17 07:35:00,1.96485,1.9654,1.96377,1.96522,56000000.0
2008-03-17 07:40:00,1.96511,1.96511,1.96407,1.96437,82000000.0
2008-03-17 07:45:00,1.96428,1.96465,1.96162,1.96223,77000000.0
2008-03-17 07:50:00,1.96185,1.96198,1.96082,1.96195,97000000.0
2008-03-17 07:55:00,1.96216,1.96222,1.95991,1.96097,101000000.0
2008-03-17 08:00:00,1.9613,1.96141,1.95938,1.95986,106000000.0
2008-03-17 08:05:00,1.96051,1.96052,1.95699,1.957,93000000.0
2008-03-17 08:10:00,1.95671,1.95671,1.95366,1.95426,118000000.0
2008-03-17 08:15:00,1.95388,1.95388,1.94707,1.95124,94000000.0
2008-03-17 08:20:00,1.95202,1.95254,1.95002,1.95035,101000000.0
2008-03-17 08:25:00,1.94986,1.95017,1.9487,1.95017,154000000.0
2008-03-17 08:30:00,1.95025,1.95148,1.95025,1.95138,216000000.0
2008-03-17 08:35:00,1.95137,1.95281,1.95038,1.95271,120000000.0
2008-03-17 08:40:00,1.95254,1.9545,1.95177,1.9545,123000000.0
2008-03-17 08:45:00,1.95427,1.95427,1.95204,1.95207,148000000.0
2008-03-17 08:50:00,1.95236,1.95287,1.95205,1.95205,232000000.0
2008-03-17 08:55:00,1.9518,1.95194,1.95114,1.95175,129000000.0
2008-03-17 09:00:00,1.95181,1.95234,1.9499,1.9499,98000000.0
2008-03-17 09:05:00,1.94995,1.95131,1.94906,1.95058,129000000.0
2008-03-17 09:10:00,1.95067,1.95179,1.95041,1.95142,216000000.0
2008-03-17 09:15:00,1.95175,1.95187,1.94927,1.94983,232000000.0
2008-03-17 09:20:00,1.94885,1.95051,1.94868,1.94879,273000000.0
2008-03-17 09:25:00,1.94821,1.94869,1.94775,1.94778,194000000.0
2008-03-17 09:30:00,1.94761,1.94826,1.946,1.94772,151000000.0
2008-03-17 09:35:00,1.9477,1.9477,1.9447,1.94527,228000000.0
2008-03-17 09:40:00,1.94404,1.94441,1.94271,1.94439,226000000.0
2008-03-17 09:45:00,1.94442,1.94539,1.94394,1.94459,136000000.0
2008-03-17 09:50:00,1.94476,1.94637,1.94395,1.94637,196000000.0
2008-03-17 09:55:00,1.94565,1.94823,1.94408,1.94823,190000000.0
2008-03-17 10:00:00,1.94851,1.94975,1.94835,1.94975,196000000.0
2008-03-17 10:05:00,1.94887,1.94898,1.94823,1.94832,232000000.0
2008-03-17 10:10:00,1.94871,1.95245,1.94871,1.9524,303000000.0
2008-03-17 10:15:00,1.95265,1.95297,1.95073,1.95073,225000000.0
2008-03-17 10:20:00,1.95101,1.95113,1.9503,1.95092,233000000.0
2008-03-17 10:25:00,1.9506,1.95069,1.94893,1.94996,301000000.0
2008-03-17 10:30:00,1.95025,1.95145,1.94962,1.94995,157000000.0
2008-03-17 10:35:00,1.94987,1.95067,1.9496,1.95047,140000000.0
2008-03-17 10:40:00,1.95051,1.95164,1.95047,1.95095,139000000.0
2008-03-17 10:45:00,1.95086,1.95245,1.94891,1.95211,165000000.0
2008-03-17 10:50:00,1.95248,1.95604,1.95218,1.95604,206000000.0
2008-03-17 10:55:00,1.95617,1.95621,1.95361,1.95509,176000000.0
2008-03-17 11:00:00,1.95519,1.95549,1.95352,1.95352,178000000.0
2008-03-17 11:05:00,1.95419,1.95666,1.95419,1.95666,142000000.0
2008-03-17 11:10:00,1.95669,1.95715,1.95608,1.95687,236000000.0
2008-03-17 11:15:00,1.95712,1.96164,1.95711,1.96127,218000000.0
2008-03-17 11:20:00,1.96113,1.96201,1.96052,1.96172,229000000.0
2008-03-17 11:25:00,1.96126,1.96186,1.96041,1.96182,183000000.0
2008-03-17 11:30:00,1.96198,1.96414,1.96072,1.96072,173000000.0
2008-03-17 11:35:00,1.96044,1.96258,1.95987,1.96233,231000000.0
2008-03-17 11:40:00,1.9624,1.9625,1.95925,1.9595,185000000.0
2008-03-17 11:45:00,1.95928,1.95937,1.957,1.9576,169000000.0
2008-03-17 11:50:00,1.95715,1.95882,1.95709,1.95882,188000000.0
2008-03-17 11:55:00,1.95932,1.95968,1.95777,1.95816,200000000.0
2008-03-17 12:00:00,1.95826,1.95955,1.95637,1.95671,150000000.0
2008-03-17 12:05:00,1.95663,1.95663,1.9504,1.95108,112000000.0
2008-03-17 12:10:00,1.95141,1.95256,1.95067,1.95233,149000000.0
2008-03-17 12:15:00,1.95282,1.95583,1.95282,1.95482,180000000.0
2008-03-17 12:20:00,1.95457,1.95661,1.95423,1.95633,178000000.0
2008-03-17 12:25:00,1.95611,1.95639,1.95411,1.95411,208000000.0
2008-03-17 12:30:00,1.95404,1.9579,1.95358,1.95688,188000000.0
2008-03-17 12:35:00,1.9566,1.96092,1.95536,1.96,110000000.0
2008-03-17 12:40:00,1.96045,1.96081,1.9599,1.96081,82000000.0
2008-03-17 12:45:00,1.96062,1.96191,1.95997,1.95997,160000000.0
2008-03-17 12:50:00,1.96017,1.96288,1.96003,1.96288,129000000.0
2008-03-17 12:55:00,1.96304,1.96312,1.962,1.96248,131000000.0
2008-03-17 13:00:00,1.96251,1.96261,1.9597,1.96248,91000000.0
2008-03-17 13:05:00,1.96295,1.96295,1.96102,1.96104,126000000.0
2008-03-17 13:10:00,1.9607,1.96185,1.95987,1.95987,104000000.0
2008-03-17 13:15:00,1.96006,1.9607,1.95991,1.96003,141000000.0
2008-03-17 13:20:00,1.96023,1.96027,1.95803,1.95876,165000000.0
2008-03-17 13:25:00,1.95876,1.96014,1.95781,1.96003,128000000.0
2008-03-17 13:30:00,1.96044,1.96137,1.96034,1.96067,118000000.0
2008-03-17 13:35:00,1.96095,1.96175,1.96076,1.96127,143000000.0
2008-03-17 13:40:00,1.96133,1.96295,1.96133,1.96295,145000000.0
2008-03-17 13:45:00,1.96397,1.96481,1.96265,1.96471,101000000.0
2008-03-17 13:50:00,1.96558,1.96618,1.96381,1.96428,144000000.0
2008-03-17 13:55:00,1.96524,1.96529,1.96317,1.96345,144000000.0
2008-03-17 14:00:00,1.96453,1.96519,1.96313,1.96334,124000000.0
2008-03-17 14:05:00,1.96365,1.96408,1.96309,1.96408,128000000.0
2008-03-17 14:10:00,1.96403,1.96517,1.96355,1.96402,104000000.0
2008-03-17 14:15:00,1.96439,1.96542,1.96221,1.96353,86000000.0
2008-03-17 14:20:00,1.9636,1.96557,1.96351,1.96534,84000000.0
2008-03-17 14:25:00,1.96516,1.96593,1.96474,1.96509,75000000.0
2008-03-17 14:30:00,1.9653,1.9667,1.96524,1.96636,67000000.0
2008-03-17 14:35:00,1.96634,1.96827,1.96625,1.96766,41000000.0
2008-03-17 14:40:00,1.96709,1.96813,1.9658,1.9658,43000000.0
2008-03-17 14:45:00,1.96411,1.96411,1.96181,1.96184,41000000.0
2008-03-17 14:50:00,1.96221,1.96227,1.95794,1.95923,39000000.0
2008-03-17 14:55:00,1.95826,1.96064,1.95797,1.96057,38000000.0
2008-03-17 15:00:00,1.96035,1.9611,1.9599,1.9609,37000000.0
2008-03-17 15:05:00,1.96074,1.9609,1.95786,1.95805,41000000.0
2008-03-17 15:10:00,1.95794,1.96249,1.95794,1.96249,47000000.0
2008-03-17 15:15:00,1.96393,1.96394,1.9626,1.96353,41000000.0
2008-03-17 15:20:00,1.96309,1.96805,1.96309,1.96805,42000000.0
2008-03-17 15:25:00,1.96774,1.96846,1.96454,1.96846,39000000.0
2008-03-17 15:30:00,1.96858,1.96859,1.96445,1.96518,45000000.0
2008-03-17 15:35:00,1.96493,1.96493,1.95813,1.95959,39000000.0
2008-03-17 15:40:00,1.95987,1.96092,1.95869,1.96019,44000000.0
2008-03-17 15:45:00,1.96044,1.96146,1.95926,1.9614,40000000.0
2008-03-17 15:50:00,1.96128,1.96219,1.95993,1.96182,42000000.0
2008-03-17 15:55:00,1.96202,1.96492,1.96176,1.96492,43000000.0
2008-03-17 16:00:00,1.96471,1.96552,1.96405,1.96538,43000000.0
2008-03-17 16:05:00,1.96491,1.96492,1.96164,1.96164,44000000.0
2008-03-17 16:10:00,1.96251,1.96376,1.96235,1.96363,44000000.0
2008-03-17 16:15:00,1.96408,1.96688,1.96408,1.96688,47000000.0
2008-03-17 16:20:00,1.9675,1.96857,1.96636,1.96705,44000000.0
2008-03-17 16:25:00,1.96774,1.96774,1.96231,1.96279,43000000.0
2008-03-17 16:30:00,1.96309,1.96678,1.96282,1.9659,42000000.0
2008-03-17 16:35:00,1.96592,1.9662,1.96416,1.96579,38000000.0
2008-03-17 16:40:00,1.96602,1.96641,1.96361,1.96416,42000000.0
2008-03-17 16:45:00,1.96436,1.9655,1.9635,1.96389,47000000.0
2008-03-17 16:50:00,1.96408,1.96472,1.96236,1.96257,39000000.0
2008-03-17 16:55:00,1.96201,1.9635,1.96045,1.9635,44000000.0
2008-03-17 17:00:00,1.96385,1.96436,1.96161,1.96283,40000000.0
2008-03-17 17:05:00,1.96316,1.96331,1.96132,1.96154,44000000.0
2008-03-17 17:10:00,1.9619,1.96429,1.96183,1.96354,40000000.0
2008-03-17 17:15:00,1.96381,1.96835,1.96381,1.96796,40000000.0
2008-03-17 17:20:00,1.9677,1.96849,1.96674,1.96674,41000000.0
2008-03-17 17:25:00,1.96694,1.96868,1.96587,1.9686,38000000.0
2008-03-17 17:30:00,1.96839,1.96862,1.96753,1.96786,45000000.0
2008-03-17 17:35:00,1.96797,1.96797,1.96372,1.96372,36000000.0
2008-03-17 17:40:00,1.96183,1.96183,1.95702,1.95935,45000000.0
2008-03-17 17:45:00,1.95913,1.96188,1.95905,1.96188,37000000.0
2008-03-17 17:50:00,1.96158,1.96257,1.96146,1.96215,39000000.0
2008-03-17 17:55:00,1.96268,1.97143,1.96268,1.97143,44000000.0
2008-03-17 18:00:00,1.97129,1.97535,1.97129,1.97464,44000000.0
2008-03-17 18:05:00,1.97429,1.97486,1.9727,1.97295,44000000.0
2008-03-17 18:10:00,1.97305,1.97448,1.97299,1.97422,45000000.0
2008-03-17 18:15:00,1.97402,1.97481,1.97367,1.97481,46000000.0
2008-03-17 18:20:00,1.97465,1.9761,1.97277,1.9761,47000000.0
2008-03-17 18:25:00,1.97593,1.97984,1.97593,1.97936,36000000.0
2008-03-17 18:30:00,1.97931,1.97944,1.97863,1.97907,46000000.0
2008-03-17 18:35:00,1.97923,1.97923,1.97842,1.97851,38000000.0
2008-03-17 18:40:00,1.97828,1.97828,1.97715,1.97765,41000000.0
2008-03-17 18:45:00,1.97756,1.97756,1.97351,1.97368,44000000.0
2008-03-17 18:50:00,1.97377,1.97556,1.97301,1.97517,44000000.0
2008-03-17 18:55:00,1.97501,1.97543,1.97431,1.97543,41000000.0
2008-03-17 19:00:00,1.97583,1.97669,1.97551,1.97669,37000000.0
2008-03-17 19:05:00,1.9762,1.97818,1.975,1.97817,40000000.0
2008-03-17 19:10:00,1.97788,1.97789,1.97334,1.97611,44000000.0
2008-03-17 19:15:00,1.97626,1.9768,1.97556,1.97567,47000000.0
2008-03-17 19:20:00,1.97633,1.97663,1.97515,1.97663,47000000.0
2008-03-17 19:25:00,1.97683,1.97763,1.9763,1.97691,41000000.0
2008-03-17 19:30:00,1.97662,1.97671,1.9749,1.97491,42000000.0
2008-03-17 19:35:00,1.97509,1.98373,1.97509,1.98373,38000000.0
2008-03-17 19:40:00,1.98459,1.98459,1.98119,1.98187,42000000.0
2008-03-17 19:45:00,1.98177,1.98177,1.97967,1.97982,40000000.0
2008-03-17 19:50:00,1.97908,1.97908,1.97712,1.97786,36000000.0
2008-03-17 19:55:00,1.97771,1.97784,1.97634,1.97641,41000000.0
2008-03-17 20:00:00,1.97659,1.97666,1.97308,1.97344,39000000.0
2008-03-17 20:05:00,1.97271,1.97271,1.97097,1.97214,45000000.0
2008-03-17 20:10:00,1.97133,1.97469,1.9702,1.97469,40000000.0
2008-03-17 20:15:00,1.97464,1.97652,1.97319,1.97319,42000000.0
2008-03-17 20:20:00,1.97311,1.97389,1.97307,1.97353,40000000.0
2008-03-17 20:25:00,1.97371,1.97383,1.97239,1.97239,43000000.0
2008-03-17 20:30:00,1.97271,1.9735,1.97205,1.97282,37000000.0
2008-03-17 20:35:00,1.97258,1.97258,1.97122,1.97144,46000000.0
2008-03-17 20:40:00,1.97143,1.97234,1.97066,1.97222,45000000.0
2008-03-17 20:45:00,1.97207,1.97337,1.97185,1.97222,39000000.0
2008-03-17 20:50:00,1.9724,1.97356,1.97182,1.97287,50000000.0
2008-03-17 20:55:00,1.97291,1.9761,1.97197,1.9761,38000000.0
2008-03-17 21:00:00,1.97526,1.97526,1.97191,1.97218,36000000.0
2008-03-17 21:05:00,1.97187,1.97187,1.96842,1.96918,43000000.0
2008-03-17 21:10:00,1.96954,1.97017,1.96881,1.96892,41000000.0
2008-03-17 21:15:00,1.96898,1.97061,1.96889,1.97006,42000000.0
2008-03-17 21:20:00,1.96983,1.97097,1.96946,1.96946,49000000.0
2008-03-17 21:25:00,1.96901,1.9695,1.96887,1.9695,36000000.0
2008-03-17 21:30:00,1.96915,1.96915,1.96773,1.96773,45000000.0
2008-03-17 21:35:00,1.96724,1.96724,1.96557,1.96557,44000000.0
2008-03-17 21:40:00,1.96541,1.96593,1.96482,1.96571,40000000.0
2008-03-17 21:45:00,1.96541,1.9697,1.96528,1.96882,42000000.0
2008-03-17 21:50:00,1.96839,1.96983,1.96818,1.96978,36000000.0
2008-03-17 21:55:00,1.96959,1.97199,1.96789,1.97073,37000000.0
2008-03-17 22:00:00,1.97068,1.97156,1.97045,1.97116,42000000.0
2008-03-17 22:05:00,1.97109,1.97117,1.96868,1.96875,42000000.0
2008-03-17 22:10:00,1.9693,1.96947,1.96884,1.96902,41000000.0
2008-03-17 22:15:00,1.96914,1.96914,1.96815,1.96842,37000000.0
2008-03-17 22:20:00,1.96844,1.96917,1.9682,1.96917,39000000.0
2008-03-17 22:25:00,1.96924,1.96933,1.9683,1.9683,43000000.0
2008-03-17 22:30:00,1.9679,1.96833,1.96747,1.96829,38000000.0
2008-03-17 22:35:00,1.96824,1.96824,1.96684,1.96695,38000000.0
2008-03-17 22:40:00,1.96686,1.96695,1.96579,1.96579,37000000.0
2008-03-17 22:45:00,1.96551,1.96564,1.96497,1.96564,41000000.0
2008-03-17 22:50:00,1.96577,1.96584,1.96315,1.96351,40000000.0
2008-03-17 22:55:00,1.96377,1.96378,1.96166,1.96166,35000000.0
2008-03-17 23:00:00,1.96165,1.96171,1.96094,1.96146,39000000.0
2008-03-17 23:05:00,1.96104,1.96403,1.96104,1.96403,43000000.0
2008-03-17 23:10:00,1.96421,1.96595,1.96357,1.96586,43000000.0
2008-03-17 23:15:00,1.96579,1.96598,1.96362,1.96362,42000000.0
2008-03-17 23:20:00,1.96404,1.96592,1.96321,1.96577,38000000.0
2008-03-17 23:25:00,1.96575,1.96575,1.96327,1.96499,43000000.0
2008-03-17 23:30:00,1.96493,1.96556,1.96469,1.96494,41000000.0
2008-03-17 23:35:00,1.96473,1.96473,1.96415,1.96437,43000000.0
2008-03-17 23:40:00,1.96467,1.96777,1.96467,1.96687,35000000.0
2008-03-17 23:45:00,1.96716,1.96764,1.96651,1.96764,40000000.0
2008-03-17 23:50:00,1.96781,1.96837,1.96629,1.9681,43000000.0
2008-03-17 23:55:00,1.96779,1.96795,1.96649,1.9666,41000000.0
2008-03-18 00:00:00,1.96638,1.96805,1.9661,1.96742,40000000.0
2008-03-18 00:05:00,1.96726,1.96787,1.96613,1.96772,45000000.0
2008-03-18 00:10:00,1.96758,1.9686,1.96748,1.96793,42000000.0
2008-03-18 00:15:00,1.96806,1.96941,1.9666,1.9666,43000000.0
2008-03-18 00:20:00,1.96623,1.9668,1.96546,1.96571,41000000.0
2008-03-18 00:25:00,1.96542,1.96542,1.96319,1.96325,39000000.0
2008-03-18 00:30:00,1.9631,1.96594,1.9631,1.9648,42000000.0
2008-03-18 00:35:00,1.96512,1.96513,1.96271,1.96401,42000000.0
2008-03-18 00:40:00,1.96393,1.96405,1.96323,1.96345,43000000.0
2008-03-18 00:45:00,1.96343,1.96354,1.9623,1.96253,46000000.0
2008-03-18 00:50:00,1.96264,1.96301,1.96216,1.96249,41000000.0
2008-03-18 00:55:00,1.96248,1.96295,1.96234,1.96255,37000000.0
2008-03-18 01:00:00,1.9625,1.9629,1.96221,1.9628,42000000.0
2008-03-18 01:05:00,1.96288,1.96409,1.96282,1.96302,37000000.0
2008-03-18 01:10:00,1.96319,1.9634,1.961,1.96123,48000000.0
2008-03-18 01:15:00,1.96144,1.96167,1.96074,1.96079,38000000.0
2008-03-18 01:20:00,1.96069,1.96115,1.96005,1.96096,38000000.0
2008-03-18 01:25:00,1.96056,1.96081,1.96013,1.96066,40000000.0
2008-03-18 01:30:00,1.96071,1.96144,1.96058,1.96125,41000000.0
2008-03-18 01:35:00,1.96145,1.96301,1.96145,1.96281,42000000.0
2008-03-18 01:40:00,1.96278,1.96409,1.9625,1.96395,48000000.0
2008-03-18 01:45:00,1.96405,1.96411,1.96285,1.96313,37000000.0
2008-03-18 01:50:00,1.96392,1.96438,1.96345,1.96383,43000000.0
2008-03-18 01:55:00,1.96423,1.96554,1.96349,1.96542,47000000.0
2008-03-18 02:00:00,1.96521,1.9665,1.9649,1.96644,63000000.0
2008-03-18 02:05:00,1.96635,1.96652,1.96544,1.96552,55000000.0
2008-03-18 02:10:00,1.96549,1.96624,1.9654,1.96599,43000000.0
2008-03-18 02:15:00,1.96606,1.96687,1.96606,1.96651,40000000.0
2008-03-18 02:20:00,1.96655,1.96696,1.96623,1.96627,48000000.0
2008-03-18 02:25:00,1.96618,1.96791,1.96556,1.9675,71000000.0
2008-03-18 02:30:00,1.9675,1.96997,1.9666,1.96995,57000000.0
2008-03-18 02:35:00,1.97004,1.97046,1.96946,1.96946,42000000.0
2008-03-18 02:40:00,1.96978,1.97288,1.96972,1.97288,48000000.0
2008-03-18 02:45:00,1.9729,1.97309,1.97016,1.97066,47000000.0
2008-03-18 02:50:00,1.9707,1.97085,1.96795,1.9681,43000000.0
2008-03-18 02:55:00,1.96789,1.96842,1.96701,1.96701,54000000.0
2008-03-18 03:00:00,1.96731,1.96766,1.96699,1.96766,43000000.0
2008-03-18 03:05:00,1.96808,1.9704,1.96808,1.96949,46000000.0
2008-03-18 03:10:00,1.96952,1.9702,1.96917,1.96917,51000000.0
2008-03-18 03:15:00,1.96999,1.97012,1.96825,1.96825,41000000.0
2008-03-18 03:20:00,1.96859,1.96967,1.96753,1.96921,38000000.0
2008-03-18 03:25:00,1.96924,1.96939,1.96885,1.96911,54000000.0
2008-03-18 03:30:00,1.96905,1.96939,1.96859,1.96923,46000000.0
2008-03-18 03:35:00,1.96922,1.96922,1.9673,1.96817,41000000.0
2008-03-18 03:40:00,1.96833,1.96883,1.9664,1.9664,37000000.0
2008-03-18 03:45:00,1.96625,1.96642,1.96533,1.96541,58000000.0
2008-03-18 03:50:00,1.96551,1.96592,1.96459,1.96592,43000000.0
2008-03-18 03:55:00,1.96586,1.96668,1.96492,1.96667,46000000.0
2008-03-18 04:00:00,1.96588,1.96588,1.96391,1.96453,72000000.0
2008-03-18 04:05:00,1.96487,1.96562,1.96469,1.96469,42000000.0
2008-03-18 04:10:00,1.96455,1.96484,1.96361,1.96391,43000000.0
2008-03-18 04:15:00,1.96408,1.96548,1.96408,1.96537,64000000.0
2008-03-18 04:20:00,1.96536,1.9665,1.96536,1.96576,48000000.0
2008-03-18 04:25:00,1.9653,1.96602,1.96482,1.96486,56000000.0
2008-03-18 04:30:00,1.96483,1.96551,1.96483,1.96512,56000000.0
2008-03-18 04:35:00,1.96496,1.96608,1.96494,1.96592,38000000.0
2008-03-18 04:40:00,1.96596,1.96627,1.96558,1.96614,47000000.0
2008-03-18 04:45:00,1.96602,1.96602,1.96484,1.96509,40000000.0
2008-03-18 04:50:00,1.96499,1.96539,1.96493,1.96531,49000000.0
2008-03-18 04:55:00,1.96549,1.96603,1.96542,1.96555,46000000.0
2008-03-18 05:00:00,1.96545,1.96545,1.96278,1.96278,40000000.0
2008-03-18 05:05:00,1.96255,1.96459,1.96233,1.96426,51000000.0
2008-03-18 05:10:00,1.96417,1.96485,1.96358,1.96362,60000000.0
2008-03-18 05:15:00,1.96337,1.96375,1.96285,1.96359,53000000.0
2008-03-18 05:20:00,1.96359,1.96376,1.96286,1.96376,88000000.0
2008-03-18 05:25:00,1.96411,1.96547,1.96411,1.96506,125000000.0
2008-03-18 05:30:00,1.9643,1.9648,1.96398,1.96451,35000000.0
2008-03-18 05:35:00,1.96448,1.96542,1.96448,1.96527,54000000.0
2008-03-18 05:40:00,1.96541,1.96593,1.96493,1.96493,51000000.0
2008-03-18 05:45:00,1.96483,1.96579,1.96463,1.9651,57000000.0
2008-03-18 05:50:00,1.9644,1.96484,1.96385,1.96411,82000000.0
2008-03-18 05:55:00,1.96361,1.96437,1.96336,1.96422,86000000.0
2008-03-18 06:00:00,1.96448,1.96465,1.9636,1.96462,72000000.0
2008-03-18 06:05:00,1.9645,1.96451,1.96172,1.96194,45000000.0
2008-03-18 06:10:00,1.9629,1.96412,1.96215,1.96412,47000000.0
2008-03-18 06:15:00,1.96394,1.96559,1.96394,1.96526,61000000.0
2008-03-18 06:20:00,1.96526,1.96563,1.96402,1.96419,77000000.0
2008-03-18 06:25:00,1.9643,1.96434,1.96392,1.96423,41000000.0
2008-03-18 06:30:00,1.96427,1.96493,1.96421,1.96433,88000000.0
2008-03-18 06:35:00,1.9642,1.96431,1.96267,1.96267,45000000.0
2008-03-18 06:40:00,1.96229,1.9631,1.96229,1.96306,42000000.0
2008-03-18 06:45:00,1.96317,1.96352,1.96092,1.9635,39000000.0
2008-03-18 06:50:00,1.96346,1.96362,1.963,1.96317,46000000.0
2008-03-18 06:55:00,1.96241,1.96311,1.96183,1.96184,55000000.0
2008-03-18 07:00:00,1.96187,1.96191,1.96035,1.96145,56000000.0
2008-03-18 07:05:00,1.96155,1.96177,1.9609,1.9609,58000000.0
2008-03-18 07:10:00,1.96028,1.96028,1.95936,1.95957,61000000.0
2008-03-18 07:15:00,1.95964,1.96141,1.95964,1.96085,49000000.0
2008-03-18 07:20:00,1.96091,1.96109,1.95962,1.96089,60000000.0
2008-03-18 07:25:00,1.96067,1.96145,1.96022,1.96034,106000000.0
2008-03-18 07:30:00,1.96018,1.96028,1.95938,1.95941,76000000.0
2008-03-18 07:35:00,1.9597,1.96083,1.95966,1.96022,56000000.0
2008-03-18 07:40:00,1.96007,1.96032,1.95943,1.95956,82000000.0
2008-03-18 07:45:00,1.95945,1.96026,1.95915,1.96026,77000000.0
2008-03-18 07:50:00,1.9605,1.96113,1.96035,1.96108,97000000.0
2008-03-18 07:55:00,1.96103,1.96112,1.95921,1.95921,101000000.0
2008-03-18 08:00:00,1.95906,1.9601,1.95901,1.9601,106000000.0
2008-03-18 08:05:00,1.96006,1.96035,1.95967,1.96033,93000000.0
2008-03-18 08:10:00,1.96038,1.96085,1.95835,1.95835,118000000.0
2008-03-18 08:15:00,1.95864,1.95864,1.95773,1.958,94000000.0
2008-03-18 08:20:00,1.95726,1.95832,1.95594,1.95641,101000000.0
2008-03-18 08:25:00,1.95635,1.957,1.95499,1.95548,154000000.0
2008-03-18 08:30:00,1.95526,1.95677,1.9551,1.95657,216000000.0
2008-03-18 08:35:00,1.95651,1.95662,1.9561,1.95651,120000000.0
2008-03-18 08:40:00,1.95636,1.95738,1.95636,1.95649,123000000.0
2008-03-18 08:45:00,1.95603,1.95786,1.95578,1.95767,148000000.0
2008-03-18 08:50:00,1.95762,1.9582,1.95695,1.95767,232000000.0
2008-03-18 08:55:00,1.95703,1.96046,1.9569,1.96017,129000000.0
2008-03-18 09:00:00,1.96025,1.96034,1.95916,1.95996,98000000.0
2008-03-18 09:05:00,1.96,1.96016,1.95708,1.95737,129000000.0
2008-03-18 09:10:00,1.95738,1.95879,1.95714,1.95812,216000000.0
2008-03-18 09:15:00,1.95822,1.95865,1.95717,1.95722,232000000.0
2008-03-18 09:20:00,1.95718,1.95718,1.95499,1.95587,273000000.0
2008-03-18 09:25:00,1.95532,1.95556,1.9544,1.95528,194000000.0
2008-03-18 09:30:00,1.95548,1.9555,1.95496,1.9555,151000000.0
2008-03-18 09:35:00,1.95577,1.956,1.95351,1.95387,228000000.0
2008-03-18 09:40:00,1.95331,1.95436,1.95281,1.95436,226000000.0
2008-03-18 09:45:00,1.9543,1.95472,1.95353,1.95353,136000000.0
2008-03-18 09:50:00,1.95306,1.95306,1.95094,1.95109,196000000.0
2008-03-18 09:55:00,1.95099,1.95149,1.94987,1.94987,190000000.0
2008-03-18 10:00:00,1.95036,1.95072,1.94955,1.95051,196000000.0
2008-03-18 10:05:00,1.95026,1.95091,1.94976,1.95058,232000000.0
2008-03-18 10:10:00,1.95035,1.95241,1.94891,1.95195,303000000.0
2008-03-18 10:15:00,1.95215,1.95318,1.95215,1.95314,225000000.0
2008-03-18 10:20:00,1.95251,1.95343,1.95251,1.95343,233000000.0
2008-03-18 10:25:00,1.9534,1.9535,1.95208,1.95269,301000000.0
2008-03-18 10:30:00,1.95293,1.95301,1.95027,1.95027,157000000.0
2008-03-18 10:35:00,1.95029,1.95163,1.95016,1.95143,140000000.0
2008-03-18 10:40:00,1.95131,1.95133,1.94999,1.95001,139000000.0
2008-03-18 10:45:00,1.94995,1.94995,1.94851,1.9492,165000000.0
2008-03-18 10:50:00,1.9497,1.95034,1.94963,1.9497,206000000.0
2008-03-18 10:55:00,1.94968,1.95166,1.94968,1.95166,176000000.0
2008-03-18 11:00:00,1.95241,1.95241,1.95079,1.95135,178000000.0
2008-03-18 11:05:00,1.95151,1.95214,1.95086,1.9512,142000000.0
2008-03-18 11:10:00,1.95153,1.95253,1.95136,1.95168,236000000.0
2008-03-18 11:15:00,1.95118,1.95199,1.95054,1.95199,218000000.0
2008-03-18 11:20:00,1.95185,1.9537,1.95161,1.9533,229000000.0
2008-03-18 11:25:00,1.95294,1.95294,1.95092,1.95109,183000000.0
2008-03-18 11:30:00,1.95098,1.9516,1.95073,1.95134,173000000.0
2008-03-18 11:35:00,1.95134,1.95291,1.95105,1.95223,231000000.0
2008-03-18 11:40:00,1.95219,1.95316,1.95219,1.95311,185000000.0
2008-03-18 11:45:00,1.95321,1.95381,1.95256,1.95264,169000000.0
2008-03-18 11:50:00,1.95265,1.95285,1.95206,1.95218,188000000.0
2008-03-18 11:55:00,1.95233,1.95246,1.9501,1.9501,200000000.0
2008-03-18 12:00:00,1.9504,1.9509,1.95004,1.9509,150000000.0
2008-03-18 12:05:00,1.9508,1.95131,1.94995,1.95024,112000000.0
2008-03-18 12:10:00,1.95019,1.95137,1.94933,1.95137,149000000.0
2008-03-18 12:15:00,1.95152,1.95336,1.95145,1.95336,180000000.0
2008-03-18 12:20:00,1.95337,1.95382,1.9523,1.95382,178000000.0
2008-03-18 12:25:00,1.95389,1.95553,1.95335,1.95367,208000000.0
2008-03-18 12:30:00,1.95343,1.95595,1.9528,1.95522,188000000.0
2008-03-18 12:35:00,1.95511,1.95512,1.95438,1.95452,110000000.0
2008-03-18 12:40:00,1.95451,1.95501,1.95412,1.9542,82000000.0
2008-03-18 12:45:00,1.95425,1.95636,1.95425,1.95613,160000000.0
2008-03-18 12:50:00,1.95623,1.95716,1.9561,1.9566,129000000.0
2008-03-18 12:55:00,1.9568,1.95684,1.95609,1.95633,131000000.0
2008-03-18 13:00:00,1.95654,1.95654,1.95423,1.95423,91000000.0
2008-03-18 13:05:00,1.95425,1.95578,1.95425,1.95576,126000000.0
2008-03-18 13:10:00,1.95572,1.9558,1.95492,1.9558,104000000.0
2008-03-18 13:15:00,1.95626,1.95678,1.95563,1.95566,141000000.0
2008-03-18 13:20:00,1.95574,1.95581,1.95451,1.95451,165000000.0
2008-03-18 13:25:00,1.95419,1.95581,1.95419,1.95559,128000000.0
2008-03-18 13:30:00,1.95542,1.9573,1.95516,1.9573,118000000.0
2008-03-18 13:35:00,1.9576,1.95969,1.95733,1.95958,143000000.0
2008-03-18 13:40:00,1.95979,1.96063,1.95927,1.95943,145000000.0
2008-03-18 13:45:00,1.95974,1.96026,1.95954,1.96019,101000000.0
2008-03-18 13:50:00,1.96021,1.96033,1.95858,1.95885,144000000.0
2008-03-18 13:55:00,1.95877,1.95972,1.95877,1.95889,144000000.0
2008-03-18 14:00:00,1.95849,1.95856,1.9556,1.95687,124000000.0
2008-03-18 14:05:00,1.95695,1.95784,1.95645,1.95659,128000000.0
2008-03-18 14:10:00,1.95686,1.95703,1.95563,1.95685,104000000.0
2008-03-18 14:15:00,1.95731,1.95731,1.95194,1.95213,86000000.0
2008-03-18 14:20:00,1.95225,1.955,1.95159,1.955,84000000.0
2008-03-18 14:25:00,1.95546,1.9558,1.95357,1.9541,75000000.0
2008-03-18 14:30:00,1.95372,1.95372,1.95148,1.95211,67000000.0
2008-03-18 14:35:00,1.95214,1.95253,1.95164,1.95195,41000000.0
2008-03-18 14:40:00,1.95167,1.95281,1.95158,1.95266,43000000.0
2008-03-18 14:45:00,1.95229,1.95291,1.95084,1.9519,41000000.0
2008-03-18 14:50:00,1.95186,1.95275,1.95164,1.95241,39000000.0
2008-03-18 14:55:00,1.95235,1.95273,1.95136,1.95164,38000000.0
2008-03-18 15:00:00,1.95161,1.95162,1.94958,1.94958,37000000.0
2008-03-18 15:05:00,1.94916,1.94927,1.94809,1.94891,41000000.0
2008-03-18 15:10:00,1.9487,1.95011,1.9487,1.95011,47000000.0
2008-03-18 15:15:00,1.95018,1.95113,1.95018,1.95112,41000000.0
2008-03-18 15:20:00,1.95115,1.95237,1.95115,1.95176,42000000.0
2008-03-18 15:25:00,1.95157,1.95177,1.94941,1.94954,39000000.0
2008-03-18 15:30:00,1.95022,1.95054,1.94778,1.94793,45000000.0
2008-03-18 15:35:00,1.9481,1.94907,1.94613,1.94873,39000000.0
2008-03-18 15:40:00,1.94881,1.95021,1.94871,1.94934,44000000.0
2008-03-18 15:45:00,1.94935,1.94938,1.94871,1.94879,40000000.0
2008-03-18 15:50:00,1.94871,1.94953,1.94835,1.94857,42000000.0
2008-03-18 15:55:00,1.94829,1.94888,1.9476,1.94798,43000000.0
2008-03-18 16:00:00,1.94817,1.94848,1.94662,1.94662,43000000.0
2008-03-18 16:05:00,1.94681,1.94681,1.94492,1.94564,44000000.0
2008-03-18 16:10:00,1.94538,1.94597,1.94487,1.94544,44000000.0
2008-03-18 16:15:00,1.94602,1.94852,1.94602,1.94802,47000000.0
2008-03-18 16:20:00,1.94803,1.95013,1.94753,1.95013,44000000.0
2008-03-18 16:25:00,1.94989,1.94989,1.94769,1.94823,43000000.0
2008-03-18 16:30:00,1.94816,1.94853,1.94742,1.94836,42000000.0
2008-03-18 16:35:00,1.94839,1.94854,1.94772,1.94778,38000000.0
2008-03-18 16:40:00,1.94748,1.94758,1.94566,1.94591,42000000.0
2008-03-18 16:45:00,1.94582,1.94655,1.94523,1.94564,47000000.0
2008-03-18 16:50:00,1.94551,1.94654,1.94544,1.94558,39000000.0
2008-03-18 16:55:00,1.94532,1.94559,1.94388,1.94552,44000000.0
2008-03-18 17:00:00,1.94604,1.94766,1.94528,1.94656,40000000.0
2008-03-18 17:05:00,1.94621,1.94621,1.94424,1.94453,44000000.0
2008-03-18 17:10:00,1.94474,1.94628,1.9438,1.94472,40000000.0
2008-03-18 17:15:00,1.94476,1.94549,1.94454,1.94502,40000000.0
2008-03-18 17:20:00,1.9453,1.94695,1.9453,1.94655,41000000.0
2008-03-18 17:25:00,1.94651,1.94843,1.94614,1.94802,38000000.0
2008-03-18 17:30:00,1.94808,1.94907,1.94673,1.94687,45000000.0
2008-03-18 17:35:00,1.94694,1.94874,1.94689,1.94764,36000000.0
2008-03-18 17:40:00,1.94764,1.94779,1.94613,1.94696,45000000.0
2008-03-18 17:45:00,1.94717,1.948,1.94631,1.94781,37000000.0
2008-03-18 17:50:00,1.94784,1.94792,1.94667,1.9469,39000000.0
2008-03-18 17:55:00,1.94676,1.94979,1.94645,1.94975,44000000.0
2008-03-18 18:00:00,1.94986,1.95003,1.9487,1.94871,44000000.0
2008-03-18 18:05:00,1.94861,1.94883,1.94851,1.9488,44000000.0
2008-03-18 18:10:00,1.94892,1.94958,1.94857,1.94927,45000000.0
2008-03-18 18:15:00,1.94943,1.95041,1.94934,1.95038,46000000.0
2008-03-18 18:20:00,1.95039,1.95044,1.94859,1.94903,47000000.0
2008-03-18 18:25:00,1.94889,1.94917,1.94866,1.94917,36000000.0
2008-03-18 18:30:00,1.94931,1.95054,1.94914,1.94926,46000000.0
2008-03-18 18:35:00,1.9494,1.94989,1.94878,1.94938,38000000.0
2008-03-18 18:40:00,1.94935,1.95014,1.94885,1.95014,41000000.0
2008-03-18 18:45:00,1.95074,1.95145,1.94917,1.94958,44000000.0
2008-03-18 18:50:00,1.94988,1.94988,1.94895,1.94945,44000000.0
2008-03-18 18:55:00,1.94965,1.94996,1.94922,1.94989,41000000.0
2008-03-18 19:00:00,1.94963,1.94963,1.94879,1.94944,37000000.0
2008-03-18 19:05:00,1.94944,1.94944,1.94643,1.94658,40000000.0
2008-03-18 19:10:00,1.94697,1.94697,1.94398,1.94643,44000000.0
2008-03-18 19:15:00,1.94669,1.94919,1.94599,1.94603,47000000.0
2008-03-18 19:20:00,1.94582,1.94754,1.9452,1.94727,47000000.0
2008-03-18 19:25:00,1.94766,1.94766,1.94592,1.94593,41000000.0
2008-03-18 19:30:00,1.94657,1.9477,1.94556,1.94559,42000000.0
2008-03-18 19:35:00,1.94558,1.94629,1.94525,1.94607,38000000.0
2008-03-18 19:40:00,1.94627,1.94846,1.94585,1.94829,42000000.0
2008-03-18 19:45:00,1.94913,1.94955,1.94736,1.9479,40000000.0
2008-03-18 19:50:00,1.94787,1.94877,1.94786,1.94818,36000000.0
2008-03-18 19:55:00,1.94833,1.94853,1.94753,1.9482,41000000.0
2008-03-18 20:00:00,1.94843,1.94986,1.94777,1.94986,39000000.0
2008-03-18 20:05:00,1.94911,1.95005,1.94739,1.94924,45000000.0
2008-03-18 20:10:00,1.94927,1.95164,1.94641,1.95116,40000000.0
2008-03-18 20:15:00,1.95197,1.95645,1.95055,1.95055,42000000.0
2008-03-18 20:20:00,1.9487,1.95181,1.94557,1.95181,40000000.0
2008-03-18 20:25:00,1.95056,1.95555,1.9498,1.95414,43000000.0
2008-03-18 20:30:00,1.95458,1.9593,1.95307,1.95633,37000000.0
2008-03-18 20:35:00,1.95605,1.95643,1.95147,1.95374,46000000.0
2008-03-18 20:40:00,1.95303,1.95442,1.95279,1.95407,45000000.0
2008-03-18 20:45:00,1.9538,1.95754,1.95182,1.95299,39000000.0
2008-03-18 20:50:00,1.95346,1.95346,1.94611,1.94714,50000000.0
2008-03-18 20:55:00,1.94684,1.94788,1.94284,1.9432,38000000.0
2008-03-18 21:00:00,1.94339,1.94339,1.9381,1.93843,36000000.0
2008-03-18 21:05:00,1.93869,1.93904,1.93512,1.93697,43000000.0
2008-03-18 21:10:00,1.93728,1.93728,1.93221,1.9357,41000000.0
2008-03-18 21:15:00,1.93593,1.93917,1.93593,1.93917,42000000.0
2008-03-18 21:20:00,1.9387,1.9387,1.93558,1.93662,49000000.0
2008-03-18 21:25:00,1.93671,1.93764,1.93634,1.93754,36000000.0
2008-03-18 21:30:00,1.93746,1.93779,1.93631,1.93662,45000000.0
2008-03-18 21:35:00,1.93754,1.93823,1.93613,1.93613,44000000.0
2008-03-18 21:40:00,1.93592,1.93613,1.9323,1.9323,40000000.0
2008-03-18 21:45:00,1.93269,1.93424,1.93219,1.93424,42000000.0
2008-03-18 21:50:00,1.93396,1.93549,1.93379,1.9351,36000000.0
2008-03-18 21:55:00,1.93507,1.93507,1.9333,1.93461,37000000.0
2008-03-18 22:00:00,1.93452,1.93464,1.93305,1.93387,42000000.0
2008-03-18 22:05:00,1.93394,1.93408,1.9329,1.93315,42000000.0
2008-03-18 22:10:00,1.93302,1.9385,1.93302,1.93642,40000000.0
2008-03-18 22:15:00,1.93688,1.93689,1.93467,1.93535,37000000.0
2008-03-18 22:20:00,1.93559,1.93626,1.93533,1.93552,39000000.0
2008-03-18 22:25:00,1.93566,1.93657,1.93566,1.93587,43000000.0
2008-03-18 22:30:00,1.93591,1.93735,1.93531,1.93735,38000000.0
2008-03-18 22:35:00,1.93772,1.93893,1.93772,1.93838,38000000.0
2008-03-18 22:40:00,1.93841,1.93943,1.93826,1.93943,37000000.0
2008-03-18 22:45:00,1.93936,1.93937,1.93845,1.93902,41000000.0
2008-03-18 22:50:00,1.93881,1.93926,1.93587,1.93587,40000000.0
2008-03-18 22:55:00,1.93608,1.93623,1.93501,1.93564,35000000.0
2008-03-18 23:00:00,1.93562,1.93612,1.93473,1.93583,39000000.0
2008-03-18 23:05:00,1.93586,1.936,1.93429,1.93429,43000000.0
2008-03-18 23:10:00,1.9341,1.93417,1.93296,1.93307,43000000.0
2008-03-18 23:15:00,1.93302,1.93333,1.93225,1.93316,42000000.0
2008-03-18 23:20:00,1.9334,1.93382,1.93294,1.93307,38000000.0
2008-03-18 23:25:00,1.933,1.93309,1.93189,1.93217,43000000.0
2008-03-18 23:30:00,1.93228,1.93237,1.93004,1.93004,41000000.0
2008-03-18 23:35:00,1.9299,1.92997,1.92642,1.92642,43000000.0
2008-03-18 23:40:00,1.92727,1.92838,1.92727,1.92767,35000000.0
2008-03-18 23:45:00,1.9277,1.92799,1.92448,1.92528,40000000.0
2008-03-18 23:50:00,1.92472,1.92603,1.92344,1.92603,43000000.0
2008-03-18 23:55:00,1.92611,1.92776,1.92611,1.92745,41000000.0
2008-03-19 00:00:00,1.9275,1.92785,1.92516,1.92556,40000000.0
2008-03-19 00:05:00,1.92522,1.92522,1.91878,1.91914,45000000.0
2008-03-19 00:10:00,1.91905,1.91952,1.91716,1.91716,42000000.0
2008-03-19 00:15:00,1.91659,1.91843,1.91609,1.91843,43000000.0
2008-03-19 00:20:00,1.91843,1.92044,1.91827,1.92025,41000000.0
2008-03-19 00:25:00,1.92047,1.92284,1.92047,1.9222,39000000.0
2008-03-19 00:30:00,1.92204,1.92295,1.92161,1.92163,42000000.0
2008-03-19 00:35:00,1.92123,1.92167,1.92027,1.92166,42000000.0
2008-03-19 00:40:00,1.92149,1.92151,1.92022,1.92073,43000000.0
2008-03-19 00:45:00,1.92098,1.92242,1.92098,1.92236,41000000.0
2008-03-19 00:50:00,1.9228,1.92553,1.9228,1.92389,41000000.0
2008-03-19 00:55:00,1.92377,1.92562,1.92371,1.9256,37000000.0
2008-03-19 01:00:00,1.92558,1.926,1.92525,1.92558,42000000.0
2008-03-19 01:05:00,1.9255,1.92603,1.92525,1.92593,37000000.0
2008-03-19 01:10:00,1.92606,1.92695,1.92551,1.92685,48000000.0
2008-03-19 01:15:00,1.9271,1.9272,1.92617,1.92695,38000000.0
2008-03-19 01:20:00,1.92749,1.92804,1.92678,1.92756,38000000.0
2008-03-19 01:25:00,1.92774,1.92784,1.92576,1.92641,40000000.0
2008-03-19 01:30:00,1.92608,1.92641,1.92576,1.92625,41000000.0
2008-03-19 01:35:00,1.9263,1.92649,1.92527,1.92583,42000000.0
2008-03-19 01:40:00,1.92612,1.92692,1.92501,1.92503,48000000.0
2008-03-19 01:45:00,1.92523,1.92703,1.92523,1.92681,37000000.0
2008-03-19 01:50:00,1.92653,1.92814,1.92626,1.92717,43000000.0
2008-03-19 01:55:00,1.92695,1.93161,1.92587,1.93161,47000000.0
2008-03-19 02:00:00,1.93166,1.93318,1.93152,1.93207,59000000.0
2008-03-19 02:05:00,1.93208,1.93448,1.93188,1.9336,55000000.0
2008-03-19 02:10:00,1.93332,1.93428,1.93331,1.93403,43000000.0
2008-03-19 02:15:00,1.93417,1.93423,1.93185,1.93221,40000000.0
2008-03-19 02:20:00,1.93206,1.93212,1.9306,1.93135,48000000.0
2008-03-19 02:25:00,1.9315,1.93208,1.9315,1.93205,71000000.0
2008-03-19 02:30:00,1.93245,1.93341,1.93245,1.93263,57000000.0
2008-03-19 02:35:00,1.9325,1.93286,1.93203,1.93286,42000000.0
2008-03-19 02:40:00,1.93287,1.93301,1.93084,1.9314,48000000.0
2008-03-19 02:45:00,1.9315,1.93179,1.93021,1.93045,47000000.0
2008-03-19 02:50:00,1.93067,1.93074,1.9296,1.93065,43000000.0
2008-03-19 02:55:00,1.93068,1.9308,1.92974,1.92974,54000000.0
2008-03-19 03:00:00,1.92978,1.93028,1.92618,1.92618,43000000.0
2008-03-19 03:05:00,1.92596,1.92718,1.92497,1.92626,46000000.0
2008-03-19 03:10:00,1.9266,1.92771,1.9266,1.9276,51000000.0
2008-03-19 03:15:00,1.92741,1.92809,1.92663,1.92688,41000000.0
2008-03-19 03:20:00,1.92683,1.92784,1.92541,1.92683,38000000.0
2008-03-19 03:25:00,1.92707,1.92779,1.92685,1.92757,54000000.0
2008-03-19 03:30:00,1.9276,1.92826,1.92672,1.92697,46000000.0
2008-03-19 03:35:00,1.927,1.92732,1.92651,1.92697,41000000.0
2008-03-19 03:40:00,1.92729,1.9275,1.92612,1.92642,37000000.0
2008-03-19 03:45:00,1.92659,1.92687,1.92427,1.92501,58000000.0
2008-03-19 03:50:00,1.92535,1.92713,1.92505,1.92713,43000000.0
2008-03-19 03:55:00,1.92701,1.92726,1.92551,1.92551,46000000.0
2008-03-19 04:00:00,1.92541,1.92621,1.9253,1.92621,72000000.0
2008-03-19 04:05:00,1.92615,1.9265,1.92377,1.92414,42000000.0
2008-03-19 04:10:00,1.92408,1.92413,1.92261,1.92396,43000000.0
2008-03-19 04:15:00,1.92402,1.92435,1.92355,1.92435,64000000.0
2008-03-19 04:20:00,1.92451,1.92479,1.92381,1.92391,48000000.0
2008-03-19 04:25:00,1.92396,1.92472,1.92396,1.9247,56000000.0
2008-03-19 04:30:00,1.92465,1.92465,1.92372,1.92389,56000000.0
2008-03-19 04:35:00,1.92377,1.92391,1.923,1.92328,38000000.0
2008-03-19 04:40:00,1.92343,1.92469,1.92335,1.92469,42000000.0
2008-03-19 04:45:00,1.92478,1.92478,1.92382,1.92475,40000000.0
2008-03-19 04:50:00,1.92465,1.92465,1.9241,1.9244,49000000.0
2008-03-19 04:55:00,1.92458,1.9247,1.92422,1.92452,46000000.0
2008-03-19 05:00:00,1.9244,1.92441,1.92363,1.92441,40000000.0
2008-03-19 05:05:00,1.92443,1.92494,1.92391,1.92475,51000000.0
2008-03-19 05:10:00,1.92479,1.92516,1.92451,1.92481,60000000.0
2008-03-19 05:15:00,1.9248,1.92515,1.92451,1.92491,53000000.0
2008-03-19 05:20:00,1.9252,1.92529,1.92405,1.9242,88000000.0
2008-03-19 05:25:00,1.92412,1.92451,1.92401,1.92441,125000000.0
2008-03-19 05:30:00,1.92452,1.92494,1.9245,1.92471,35000000.0
2008-03-19 05:35:00,1.92437,1.92511,1.92428,1.92469,54000000.0
2008-03-19 05:40:00,1.92478,1.92511,1.92473,1.9249,51000000.0
2008-03-19 05:45:00,1.92475,1.92475,1.92329,1.92349,57000000.0
2008-03-19 05:50:00,1.92369,1.92401,1.92307,1.92352,82000000.0
2008-03-19 05:55:00,1.92334,1.9235,1.92296,1.92311,86000000.0
2008-03-19 06:00:00,1.92297,1.92515,1.92297,1.92482,72000000.0
2008-03-19 06:05:00,1.92477,1.92517,1.92441,1.92517,45000000.0
2008-03-19 06:10:00,1.92516,1.92576,1.92516,1.92547,47000000.0
2008-03-19 06:15:00,1.92618,1.92782,1.92561,1.92745,61000000.0
2008-03-19 06:20:00,1.92733,1.92733,1.92629,1.92703,77000000.0
2008-03-19 06:25:00,1.92742,1.9277,1.92662,1.92697,41000000.0
2008-03-19 06:30:00,1.92717,1.9283,1.92679,1.9283,88000000.0
2008-03-19 06:35:00,1.92855,1.92907,1.92719,1.92752,45000000.0
2008-03-19 06:40:00,1.92791,1.93088,1.92791,1.93088,42000000.0
2008-03-19 06:45:00,1.93031,1.9324,1.92791,1.9324,39000000.0
2008-03-19 06:50:00,1.93204,1.93251,1.93145,1.93163,46000000.0
2008-03-19 06:55:00,1.93142,1.93207,1.93128,1.93147,55000000.0
2008-03-19 07:00:00,1.93102,1.932,1.9299,1.93025,56000000.0
2008-03-19 07:05:00,1.93048,1.93121,1.93007,1.93121,58000000.0
2008-03-19 07:10:00,1.93147,1.9336,1.93128,1.93276,61000000.0
2008-03-19 07:15:00,1.93256,1.9344,1.93224,1.9334,49000000.0
2008-03-19 07:20:00,1.93321,1.93371,1.93212,1.93266,60000000.0
2008-03-19 07:25:00,1.93278,1.93413,1.93249,1.93413,106000000.0
2008-03-19 07:30:00,1.93382,1.93435,1.93346,1.93413,76000000.0
2008-03-19 07:35:00,1.93445,1.93517,1.93445,1.93494,56000000.0
2008-03-19 07:40:00,1.93504,1.93512,1.93339,1.9335,82000000.0
2008-03-19 07:45:00,1.93333,1.93364,1.93213,1.93213,77000000.0
2008-03-19 07:50:00,1.93227,1.93247,1.93077,1.93085,97000000.0
2008-03-19 07:55:00,1.93126,1.93263,1.93126,1.93201,101000000.0
2008-03-19 08:00:00,1.93211,1.93232,1.92993,1.93002,106000000.0
2008-03-19 08:05:00,1.92991,1.93022,1.92868,1.9295,93000000.0
2008-03-19 08:10:00,1.92959,1.93102,1.92951,1.93025,118000000.0
2008-03-19 08:15:00,1.93013,1.93061,1.92986,1.93017,94000000.0
2008-03-19 08:20:00,1.93003,1.93189,1.92951,1.93081,101000000.0
2008-03-19 08:25:00,1.93082,1.9314,1.92996,1.93054,154000000.0
2008-03-19 08:30:00,1.93037,1.93052,1.92786,1.92807,216000000.0
2008-03-19 08:35:00,1.92805,1.92881,1.92759,1.92863,120000000.0
2008-03-19 08:40:00,1.92829,1.92829,1.92725,1.92737,123000000.0
2008-03-19 08:45:00,1.92762,1.92881,1.92761,1.92879,148000000.0
2008-03-19 08:50:00,1.92877,1.92895,1.92802,1.92806,232000000.0
2008-03-19 08:55:00,1.92751,1.92871,1.9262,1.92812,129000000.0
2008-03-19 09:00:00,1.92844,1.92967,1.92822,1.92967,98000000.0
2008-03-19 09:05:00,1.93017,1.93076,1.92976,1.93026,129000000.0
2008-03-19 09:10:00,1.93057,1.93085,1.92991,1.93058,216000000.0
2008-03-19 09:15:00,1.93037,1.93037,1.92933,1.92976,232000000.0
2008-03-19 09:20:00,1.92974,1.93052,1.92974,1.93048,273000000.0
2008-03-19 09:25:00,1.93039,1.9305,1.92833,1.92985,194000000.0
2008-03-19 09:30:00,1.92984,1.92984,1.9285,1.92874,151000000.0
2008-03-19 09:35:00,1.92896,1.92915,1.92654,1.92754,228000000.0
2008-03-19 09:40:00,1.92772,1.92963,1.92772,1.9289,226000000.0
2008-03-19 09:45:00,1.92877,1.92877,1.92716,1.92723,136000000.0
2008-03-19 09:50:00,1.92721,1.92734,1.9253,1.9253,196000000.0
2008-03-19 09:55:00,1.92516,1.92581,1.92367,1.9238,190000000.0
2008-03-19 10:00:00,1.92379,1.92394,1.922,1.92244,196000000.0
2008-03-19 10:05:00,1.92256,1.92597,1.92247,1.92552,232000000.0
2008-03-19 10:10:00,1.92561,1.92561,1.92382,1.92382,303000000.0
2008-03-19 10:15:00,1.9239,1.92524,1.92365,1.92524,225000000.0
2008-03-19 10:20:00,1.9255,1.92835,1.9255,1.92835,233000000.0
2008-03-19 10:25:00,1.92885,1.93235,1.92877,1.92975,301000000.0
2008-03-19 10:30:00,1.92918,1.92951,1.92843,1.92866,157000000.0
2008-03-19 10:35:00,1.92817,1.93073,1.92816,1.92999,140000000.0
2008-03-19 10:40:00,1.93017,1.93189,1.93003,1.93159,139000000.0
2008-03-19 10:45:00,1.93161,1.93294,1.93137,1.93226,165000000.0
2008-03-19 10:50:00,1.9329,1.94387,1.9329,1.93829,206000000.0
2008-03-19 10:55:00,1.93797,1.93872,1.9352,1.93796,176000000.0
2008-03-19 11:00:00,1.9383,1.9383,1.93434,1.93562,178000000.0
2008-03-19 11:05:00,1.93548,1.93657,1.93496,1.93634,142000000.0
2008-03-19 11:10:00,1.93756,1.94206,1.93756,1.94206,236000000.0
2008-03-19 11:15:00,1.94189,1.94189,1.93788,1.93797,218000000.0
2008-03-19 11:20:00,1.93788,1.93924,1.9374,1.93777,229000000.0
2008-03-19 11:25:00,1.93772,1.93891,1.93752,1.93889,183000000.0
2008-03-19 11:30:00,1.93894,1.93901,1.93759,1.93759,173000000.0
2008-03-19 11:35:00,1.93701,1.93987,1.93685,1.93941,231000000.0
2008-03-19 11:40:00,1.93918,1.93963,1.93839,1.93868,185000000.0
2008-03-19 11:45:00,1.93885,1.93935,1.93842,1.93934,169000000.0
2008-03-19 11:50:00,1.93906,1.94058,1.93898,1.94058,188000000.0
2008-03-19 11:55:00,1.94075,1.94085,1.93975,1.93975,200000000.0
2008-03-19 12:00:00,1.93987,1.94014,1.9389,1.93922,150000000.0
2008-03-19 12:05:00,1.93986,1.94009,1.93884,1.93904,112000000.0
2008-03-19 12:10:00,1.93891,1.93909,1.93818,1.93821,149000000.0
2008-03-19 12:15:00,1.93819,1.93819,1.93526,1.93563,180000000.0
2008-03-19 12:20:00,1.93533,1.93533,1.93386,1.93457,178000000.0
2008-03-19 12:25:00,1.93452,1.93477,1.93264,1.93269,208000000.0
2008-03-19 12:30:00,1.93268,1.93458,1.93265,1.93389,188000000.0
2008-03-19 12:35:00,1.93379,1.93379,1.93275,1.93304,110000000.0
2008-03-19 12:40:00,1.93312,1.93364,1.93256,1.93258,82000000.0
2008-03-19 12:45:00,1.93272,1.93298,1.93073,1.93099,160000000.0
2008-03-19 12:50:00,1.93117,1.93338,1.9311,1.93268,129000000.0
2008-03-19 12:55:00,1.93323,1.93592,1.93323,1.93537,131000000.0
2008-03-19 13:00:00,1.93537,1.93537,1.93313,1.93444,91000000.0
2008-03-19 13:05:00,1.93473,1.93581,1.93452,1.93516,126000000.0
2008-03-19 13:10:00,1.93493,1.93561,1.93356,1.93356,104000000.0
2008-03-19 13:15:00,1.93388,1.93468,1.93303,1.93348,141000000.0
2008-03-19 13:20:00,1.93344,1.93493,1.93336,1.9349,165000000.0
2008-03-19 13:25:00,1.93511,1.93563,1.93301,1.9333,128000000.0
2008-03-19 13:30:00,1.93347,1.93347,1.92999,1.93205,118000000.0
2008-03-19 13:35:00,1.93207,1.93207,1.92876,1.92876,143000000.0
2008-03-19 13:40:00,1.92854,1.92931,1.92736,1.92753,145000000.0
2008-03-19 13:45:00,1.92726,1.9286,1.927,1.92739,101000000.0
2008-03-19 13:50:00,1.9277,1.92905,1.9277,1.92855,144000000.0
2008-03-19 13:55:00,1.92839,1.92882,1.92729,1.92744,144000000.0
2008-03-19 14:00:00,1.9274,1.92755,1.92653,1.9271,124000000.0
2008-03-19 14:05:00,1.92691,1.92705,1.92585,1.92677,128000000.0
2008-03-19 14:10:00,1.92688,1.92882,1.92684,1.92862,104000000.0
2008-03-19 14:15:00,1.92844,1.92844,1.92673,1.92836,86000000.0
2008-03-19 14:20:00,1.92847,1.92976,1.92821,1.92938,84000000.0
2008-03-19 14:25:00,1.9294,1.93064,1.92909,1.93064,75000000.0
2008-03-19 14:30:00,1.93045,1.93153,1.92852,1.93069,67000000.0
2008-03-19 14:35:00,1.93065,1.93193,1.93062,1.93175,41000000.0
2008-03-19 14:40:00,1.93174,1.93203,1.92998,1.93039,43000000.0
2008-03-19 14:45:00,1.93044,1.93047,1.92866,1.92866,41000000.0
2008-03-19 14:50:00,1.92866,1.92896,1.92781,1.9288,39000000.0
2008-03-19 14:55:00,1.92909,1.93102,1.92762,1.93023,38000000.0
2008-03-19 15:00:00,1.93027,1.93066,1.92653,1.92807,37000000.0
2008-03-19 15:05:00,1.92881,1.93017,1.9279,1.9279,41000000.0
2008-03-19 15:10:00,1.92757,1.92786,1.92559,1.92574,47000000.0
2008-03-19 15:15:00,1.92554,1.92556,1.92391,1.92522,41000000.0
2008-03-19 15:20:00,1.92549,1.92597,1.92471,1.92597,42000000.0
2008-03-19 15:25:00,1.92625,1.92735,1.92614,1.92705,39000000.0
2008-03-19 15:30:00,1.92724,1.92736,1.9261,1.92689,45000000.0
2008-03-19 15:35:00,1.92712,1.92827,1.9257,1.92827,39000000.0
2008-03-19 15:40:00,1.92785,1.92785,1.92659,1.92716,44000000.0
2008-03-19 15:45:00,1.9272,1.9283,1.92442,1.92486,40000000.0
2008-03-19 15:50:00,1.92456,1.92805,1.92433,1.92802,42000000.0
2008-03-19 15:55:00,1.92841,1.93304,1.92831,1.93137,43000000.0
2008-03-19 16:00:00,1.9309,1.93244,1.93,1.93171,43000000.0
2008-03-19 16:05:00,1.93131,1.93276,1.93066,1.93276,44000000.0
2008-03-19 16:10:00,1.93267,1.933,1.93172,1.9326,44000000.0
2008-03-19 16:15:00,1.93297,1.93596,1.93297,1.93589,47000000.0
2008-03-19 16:20:00,1.93576,1.93641,1.93377,1.93377,44000000.0
2008-03-19 16:25:00,1.93431,1.93722,1.93431,1.93706,43000000.0
2008-03-19 16:30:00,1.93722,1.93934,1.93623,1.93934,42000000.0
2008-03-19 16:35:00,1.93933,1.94051,1.93796,1.93895,38000000.0
2008-03-19 16:40:00,1.93912,1.93912,1.93645,1.93653,42000000.0
2008-03-19 16:45:00,1.93592,1.93592,1.93313,1.93399,47000000.0
2008-03-19 16:50:00,1.93397,1.93465,1.93334,1.93465,39000000.0
2008-03-19 16:55:00,1.93439,1.93492,1.93345,1.93413,44000000.0
2008-03-19 17:00:00,1.93428,1.93542,1.93289,1.93453,40000000.0
2008-03-19 17:05:00,1.93448,1.93634,1.93374,1.93632,44000000.0
2008-03-19 17:10:00,1.93622,1.93794,1.93398,1.93794,40000000.0
2008-03-19 17:15:00,1.93866,1.93892,1.93818,1.93873,40000000.0
2008-03-19 17:20:00,1.93887,1.93903,1.9378,1.93805,41000000.0
2008-03-19 17:25:00,1.93841,1.93857,1.93584,1.93809,38000000.0
2008-03-19 17:30:00,1.93882,1.9392,1.93627,1.93719,45000000.0
2008-03-19 17:35:00,1.93649,1.93864,1.93582,1.93804,36000000.0
2008-03-19 17:40:00,1.93768,1.93774,1.9367,1.9375,45000000.0
2008-03-19 17:45:00,1.93795,1.94021,1.93723,1.93855,37000000.0
2008-03-19 17:50:00,1.93862,1.94009,1.93862,1.93921,39000000.0
2008-03-19 17:55:00,1.94025,1.94613,1.94025,1.946,44000000.0
2008-03-19 18:00:00,1.94656,1.95042,1.94653,1.95042,44000000.0
2008-03-19 18:05:00,1.95132,1.95335,1.94764,1.94764,44000000.0
2008-03-19 18:10:00,1.94664,1.94799,1.94662,1.94745,45000000.0
2008-03-19 18:15:00,1.94773,1.94913,1.94734,1.9476,46000000.0
2008-03-19 18:20:00,1.94749,1.94857,1.94548,1.94857,47000000.0
2008-03-19 18:25:00,1.94943,1.95061,1.94603,1.94674,36000000.0
2008-03-19 18:30:00,1.94638,1.94781,1.946,1.94781,46000000.0
2008-03-19 18:35:00,1.94812,1.95007,1.94784,1.94806,38000000.0
2008-03-19 18:40:00,1.94841,1.95241,1.94841,1.95237,41000000.0
2008-03-19 18:45:00,1.95158,1.95158,1.94906,1.94922,44000000.0
2008-03-19 18:50:00,1.94897,1.94917,1.94654,1.94687,44000000.0
2008-03-19 18:55:00,1.94713,1.94892,1.94511,1.94892,41000000.0
2008-03-19 19:00:00,1.94897,1.94916,1.94591,1.94599,37000000.0
2008-03-19 19:05:00,1.9457,1.94613,1.94428,1.94448,40000000.0
2008-03-19 19:10:00,1.94471,1.94655,1.94471,1.94616,44000000.0
2008-03-19 19:15:00,1.94708,1.95007,1.94708,1.9485,47000000.0
2008-03-19 19:20:00,1.94839,1.95009,1.94825,1.94893,47000000.0
2008-03-19 19:25:00,1.94942,1.9504,1.9492,1.94952,41000000.0
2008-03-19 19:30:00,1.94914,1.95314,1.94914,1.95253,42000000.0
2008-03-19 19:35:00,1.95122,1.95371,1.95109,1.95371,38000000.0
2008-03-19 19:40:00,1.95389,1.95398,1.95176,1.95176,42000000.0
2008-03-19 19:45:00,1.95193,1.95385,1.95131,1.95196,40000000.0
2008-03-19 19:50:00,1.95142,1.95304,1.95142,1.95242,36000000.0
2008-03-19 19:55:00,1.9522,1.95426,1.95217,1.95409,41000000.0
2008-03-19 20:00:00,1.9541,1.9541,1.9524,1.95318,39000000.0
2008-03-19 20:05:00,1.95302,1.955,1.953,1.95364,45000000.0
2008-03-19 20:10:00,1.95313,1.95313,1.95068,1.95184,40000000.0
2008-03-19 20:15:00,1.95198,1.95529,1.95198,1.95295,42000000.0
2008-03-19 20:20:00,1.95286,1.95286,1.9522,1.95235,40000000.0
2008-03-19 20:25:00,1.95197,1.95247,1.95071,1.95159,43000000.0
2008-03-19 20:30:00,1.95184,1.95434,1.95113,1.95434,37000000.0
2008-03-19 20:35:00,1.95423,1.95471,1.9529,1.95296,46000000.0
2008-03-19 20:40:00,1.95214,1.9525,1.94937,1.94972,45000000.0
2008-03-19 20:45:00,1.94826,1.94834,1.94643,1.94834,39000000.0
2008-03-19 20:50:00,1.94857,1.94857,1.94641,1.94699,50000000.0
2008-03-19 20:55:00,1.947,1.94769,1.94626,1.94715,38000000.0
2008-03-19 21:00:00,1.94672,1.94701,1.94543,1.94701,36000000.0
2008-03-19 21:05:00,1.94679,1.9468,1.94293,1.94306,43000000.0
2008-03-19 21:10:00,1.9431,1.94617,1.94241,1.94604,41000000.0
2008-03-19 21:15:00,1.94622,1.94648,1.94602,1.94622,42000000.0
2008-03-19 21:20:00,1.94638,1.94765,1.94638,1.94749,49000000.0
2008-03-19 21:25:00,1.94756,1.94927,1.94756,1.94883,36000000.0
2008-03-19 21:30:00,1.9491,1.94967,1.94705,1.94781,45000000.0
2008-03-19 21:35:00,1.94794,1.94942,1.9477,1.94882,44000000.0
2008-03-19 21:40:00,1.94879,1.94942,1.94852,1.94897,40000000.0
2008-03-19 21:45:00,1.94869,1.95281,1.94848,1.95173,42000000.0
2008-03-19 21:50:00,1.95162,1.95236,1.9512,1.95153,36000000.0
2008-03-19 21:55:00,1.9517,1.95297,1.95157,1.95271,37000000.0
2008-03-19 22:00:00,1.95304,1.95417,1.95094,1.951,42000000.0
2008-03-19 22:05:00,1.95122,1.95366,1.95099,1.95364,42000000.0
2008-03-19 22:10:00,1.95351,1.95358,1.95231,1.95234,41000000.0
2008-03-19 22:15:00,1.9522,1.95476,1.9522,1.95476,37000000.0
2008-03-19 22:20:00,1.95485,1.95655,1.95429,1.95655,39000000.0
2008-03-19 22:25:00,1.9564,1.9574,1.95532,1.95532,43000000.0
2008-03-19 22:30:00,1.95517,1.95536,1.95317,1.95378,38000000.0
2008-03-19 22:35:00,1.95362,1.95362,1.95297,1.95314,44000000.0
2008-03-19 22:40:00,1.95271,1.95345,1.95183,1.95303,37000000.0
2008-03-19 22:45:00,1.95247,1.95297,1.95206,1.95289,41000000.0
2008-03-19 22:50:00,1.9527,1.95324,1.9519,1.95262,40000000.0
2008-03-19 22:55:00,1.95208,1.95252,1.94982,1.95241,35000000.0
2008-03-19 23:00:00,1.95231,1.9561,1.95194,1.9559,39000000.0
2008-03-19 23:05:00,1.95497,1.95803,1.95494,1.95539,43000000.0
2008-03-19 23:10:00,1.95549,1.95563,1.95407,1.9552,43000000.0
2008-03-19 23:15:00,1.95511,1.95869,1.9551,1.9578,42000000.0
2008-03-19 23:20:00,1.95766,1.95793,1.95596,1.95735,38000000.0
2008-03-19 23:25:00,1.95745,1.95762,1.95625,1.95722,43000000.0
2008-03-19 23:30:00,1.95718,1.95801,1.9567,1.95766,41000000.0
2008-03-19 23:35:00,1.95776,1.9589,1.95755,1.95767,43000000.0
2008-03-19 23:40:00,1.95756,1.95801,1.95654,1.95801,35000000.0
2008-03-19 23:45:00,1.95803,1.95835,1.95739,1.95768,40000000.0
2008-03-19 23:50:00,1.95745,1.95819,1.95555,1.95819,43000000.0
2008-03-19 23:55:00,1.9576,1.9576,1.956,1.95612,41000000.0
2008-03-20 00:00:00,1.95555,1.95683,1.95514,1.95572,40000000.0
2008-03-20 00:05:00,1.95618,1.9579,1.9555,1.95787,45000000.0
2008-03-20 00:10:00,1.95798,1.95849,1.95751,1.95786,42000000.0
2008-03-20 00:15:00,1.95741,1.95741,1.95557,1.95661,43000000.0
2008-03-20 00:20:00,1.95678,1.95743,1.95673,1.95698,41000000.0
2008-03-20 00:25:00,1.95726,1.95788,1.95601,1.95681,39000000.0
2008-03-20 00:30:00,1.95672,1.95712,1.95642,1.95666,42000000.0
2008-03-20 00:35:00,1.95667,1.958,1.95628,1.95734,42000000.0
2008-03-20 00:40:00,1.95732,1.95867,1.95728,1.95796,43000000.0
2008-03-20 00:45:00,1.95734,1.95783,1.95716,1.95754,45000000.0
2008-03-20 00:50:00,1.95767,1.958,1.9562,1.9562,41000000.0
2008-03-20 00:55:00,1.95611,1.95651,1.95569,1.95634,37000000.0
2008-03-20 01:00:00,1.95636,1.95685,1.95572,1.95574,42000000.0
2008-03-20 01:05:00,1.95553,1.95553,1.95336,1.95419,37000000.0
2008-03-20 01:10:00,1.95477,1.95499,1.95384,1.95385,48000000.0
2008-03-20 01:15:00,1.95363,1.95376,1.95248,1.95248,38000000.0
2008-03-20 01:20:00,1.95178,1.95246,1.95093,1.95093,38000000.0
2008-03-20 01:25:00,1.95085,1.95085,1.94931,1.95039,40000000.0
2008-03-20 01:30:00,1.95043,1.95285,1.9503,1.95163,41000000.0
2008-03-20 01:35:00,1.95177,1.95215,1.95019,1.9502,42000000.0
2008-03-20 01:40:00,1.9501,1.95051,1.94976,1.94996,48000000.0
2008-03-20 01:45:00,1.95011,1.95152,1.95011,1.95096,37000000.0
2008-03-20 01:50:00,1.95075,1.95248,1.95018,1.95198,43000000.0
2008-03-20 01:55:00,1.95205,1.95432,1.95097,1.95421,47000000.0
2008-03-20 02:00:00,1.95441,1.9547,1.95366,1.95461,61000000.0
2008-03-20 02:05:00,1.95461,1.95461,1.95273,1.95349,55000000.0
2008-03-20 02:10:00,1.95356,1.95418,1.95197,1.95197,43000000.0
2008-03-20 02:15:00,1.95189,1.95311,1.95189,1.95311,40000000.0
2008-03-20 02:20:00,1.95272,1.95272,1.95107,1.95112,48000000.0
2008-03-20 02:25:00,1.95107,1.95113,1.94823,1.9496,71000000.0
2008-03-20 02:30:00,1.94961,1.95031,1.94894,1.94921,57000000.0
2008-03-20 02:35:00,1.94943,1.9517,1.94943,1.9517,42000000.0
2008-03-20 02:40:00,1.95257,1.95378,1.95167,1.95378,48000000.0
2008-03-20 02:45:00,1.95375,1.95615,1.95306,1.95531,47000000.0
2008-03-20 02:50:00,1.95521,1.95601,1.95335,1.95335,43000000.0
2008-03-20 02:55:00,1.95306,1.9547,1.95253,1.95409,54000000.0
2008-03-20 03:00:00,1.95366,1.95376,1.95109,1.95157,43000000.0
2008-03-20 03:05:00,1.9513,1.95246,1.95084,1.95089,46000000.0
2008-03-20 03:10:00,1.95105,1.95232,1.95105,1.95115,51000000.0
2008-03-20 03:15:00,1.9512,1.95316,1.95111,1.95145,41000000.0
2008-03-20 03:20:00,1.95203,1.95203,1.94875,1.95076,38000000.0
2008-03-20 03:25:00,1.95084,1.95127,1.94993,1.94994,54000000.0
2008-03-20 03:30:00,1.94935,1.95178,1.94798,1.95178,46000000.0
2008-03-20 03:35:00,1.95311,1.95333,1.95022,1.95171,41000000.0
2008-03-20 03:40:00,1.95168,1.95235,1.95005,1.95022,37000000.0
2008-03-20 03:45:00,1.95027,1.9504,1.94887,1.9491,58000000.0
2008-03-20 03:50:00,1.94908,1.94924,1.94852,1.94909,43000000.0
2008-03-20 03:55:00,1.94881,1.94881,1.94513,1.9462,46000000.0
2008-03-20 04:00:00,1.94655,1.94704,1.94584,1.94654,72000000.0
2008-03-20 04:05:00,1.94658,1.94724,1.94581,1.94581,42000000.0
2008-03-20 04:10:00,1.94566,1.9469,1.94548,1.94637,43000000.0
2008-03-20 04:15:00,1.94714,1.94825,1.9468,1.94825,64000000.0
2008-03-20 04:20:00,1.9483,1.94904,1.94811,1.94832,48000000.0
2008-03-20 04:25:00,1.94828,1.94962,1.94813,1.94962,56000000.0
2008-03-20 04:30:00,1.95021,1.95058,1.94969,1.94981,56000000.0
2008-03-20 04:35:00,1.94949,1.9495,1.94761,1.94795,38000000.0
2008-03-20 04:40:00,1.94811,1.94878,1.94777,1.94878,42000000.0
2008-03-20 04:45:00,1.94889,1.94889,1.94782,1.94798,40000000.0
2008-03-20 04:50:00,1.94798,1.94834,1.94791,1.9481,49000000.0
2008-03-20 04:55:00,1.94804,1.94837,1.9472,1.9472,46000000.0
2008-03-20 05:00:00,1.94736,1.94828,1.94681,1.94819,40000000.0
2008-03-20 05:05:00,1.9483,1.9486,1.94816,1.94856,51000000.0
2008-03-20 05:10:00,1.94854,1.94924,1.94842,1.94891,60000000.0
2008-03-20 05:15:00,1.94822,1.94857,1.94806,1.94806,53000000.0
2008-03-20 05:20:00,1.94738,1.94738,1.94535,1.94604,88000000.0
2008-03-20 05:25:00,1.94598,1.94638,1.94545,1.94553,125000000.0
2008-03-20 05:30:00,1.94558,1.94679,1.94558,1.94593,39000000.0
2008-03-20 05:35:00,1.94619,1.94664,1.94545,1.94575,54000000.0
2008-03-20 05:40:00,1.94579,1.94627,1.94533,1.94574,51000000.0
2008-03-20 05:45:00,1.94506,1.94565,1.94463,1.94528,57000000.0
2008-03-20 05:50:00,1.94524,1.94592,1.94462,1.94592,82000000.0
2008-03-20 05:55:00,1.9453,1.9457,1.9444,1.94564,86000000.0
2008-03-20 06:00:00,1.94563,1.94692,1.94563,1.9469,72000000.0
2008-03-20 06:05:00,1.94696,1.947,1.94532,1.94536,45000000.0
2008-03-20 06:10:00,1.94549,1.94706,1.94457,1.94706,47000000.0
2008-03-20 06:15:00,1.94712,1.94712,1.94603,1.94646,61000000.0
2008-03-20 06:20:00,1.94644,1.94705,1.94441,1.94549,77000000.0
2008-03-20 06:25:00,1.94551,1.94612,1.94495,1.94541,41000000.0
2008-03-20 06:30:00,1.9455,1.94628,1.94409,1.94628,88000000.0
2008-03-20 06:35:00,1.9454,1.94669,1.94509,1.94603,45000000.0
2008-03-20 06:40:00,1.94579,1.94664,1.94566,1.94646,42000000.0
2008-03-20 06:45:00,1.94643,1.94658,1.94414,1.94518,39000000.0
2008-03-20 06:50:00,1.9451,1.94541,1.94445,1.94511,46000000.0
2008-03-20 06:55:00,1.94495,1.94495,1.94397,1.94426,55000000.0
2008-03-20 07:00:00,1.94452,1.94452,1.94382,1.94397,56000000.0
2008-03-20 07:05:00,1.94405,1.94504,1.94346,1.94371,58000000.0
2008-03-20 07:10:00,1.94368,1.94413,1.94349,1.94396,61000000.0
2008-03-20 07:15:00,1.94339,1.9438,1.9432,1.94349,49000000.0
2008-03-20 07:20:00,1.9435,1.94432,1.94337,1.94379,60000000.0
2008-03-20 07:25:00,1.94402,1.9454,1.9438,1.94455,106000000.0
2008-03-20 07:30:00,1.94528,1.94528,1.94372,1.94395,76000000.0
2008-03-20 07:35:00,1.94417,1.945,1.94415,1.94468,56000000.0
2008-03-20 07:40:00,1.94477,1.94481,1.9437,1.94397,82000000.0
2008-03-20 07:45:00,1.94369,1.94409,1.94331,1.94331,77000000.0
2008-03-20 07:50:00,1.94354,1.94376,1.94318,1.94355,97000000.0
2008-03-20 07:55:00,1.94369,1.94494,1.94369,1.94481,101000000.0
2008-03-20 08:00:00,1.94487,1.945,1.94375,1.94394,106000000.0
2008-03-20 08:05:00,1.94331,1.94331,1.9399,1.94284,93000000.0
2008-03-20 08:10:00,1.94275,1.94275,1.94098,1.94109,118000000.0
2008-03-20 08:15:00,1.94105,1.94124,1.93899,1.94124,94000000.0
2008-03-20 08:20:00,1.94115,1.94204,1.94013,1.94021,101000000.0
2008-03-20 08:25:00,1.94038,1.94079,1.94031,1.94076,154000000.0
2008-03-20 08:30:00,1.94068,1.94108,1.94068,1.94089,216000000.0
2008-03-20 08:35:00,1.94096,1.94176,1.94066,1.94082,120000000.0
2008-03-20 08:40:00,1.94076,1.94132,1.94076,1.94086,123000000.0
2008-03-20 08:45:00,1.94075,1.94178,1.94039,1.94159,148000000.0
2008-03-20 08:50:00,1.94177,1.9437,1.94177,1.94343,232000000.0
2008-03-20 08:55:00,1.9439,1.94604,1.9439,1.94474,129000000.0
2008-03-20 09:00:00,1.94539,1.94539,1.9423,1.94231,98000000.0
2008-03-20 09:05:00,1.94315,1.94446,1.94289,1.94331,129000000.0
2008-03-20 09:10:00,1.94413,1.94413,1.94296,1.94398,216000000.0
2008-03-20 09:15:00,1.94414,1.94414,1.94161,1.94248,232000000.0
2008-03-20 09:20:00,1.94228,1.94237,1.93994,1.9409,273000000.0
2008-03-20 09:25:00,1.941,1.94168,1.9405,1.94059,194000000.0
2008-03-20 09:30:00,1.9408,1.94119,1.93958,1.94119,151000000.0
2008-03-20 09:35:00,1.94102,1.94196,1.94016,1.94147,228000000.0
2008-03-20 09:40:00,1.94128,1.94219,1.94085,1.9415,226000000.0
2008-03-20 09:45:00,1.94186,1.94379,1.94146,1.94147,136000000.0
2008-03-20 09:50:00,1.94127,1.94193,1.94052,1.94089,196000000.0
2008-03-20 09:55:00,1.94124,1.94184,1.94003,1.9405,190000000.0
2008-03-20 10:00:00,1.94007,1.94041,1.9378,1.93786,196000000.0
2008-03-20 10:05:00,1.93789,1.93927,1.93701,1.93754,232000000.0
2008-03-20 10:10:00,1.93724,1.93724,1.93571,1.93613,303000000.0
2008-03-20 10:15:00,1.93651,1.93853,1.93651,1.93831,225000000.0
2008-03-20 10:20:00,1.93875,1.93943,1.93748,1.9377,233000000.0
2008-03-20 10:25:00,1.93834,1.94147,1.93817,1.94147,301000000.0
2008-03-20 10:30:00,1.94194,1.94194,1.94026,1.94091,157000000.0
2008-03-20 10:35:00,1.94102,1.94267,1.9407,1.94267,140000000.0
2008-03-20 10:40:00,1.94266,1.94481,1.94266,1.94436,139000000.0
2008-03-20 10:45:00,1.94482,1.94524,1.94265,1.94309,165000000.0
2008-03-20 10:50:00,1.94316,1.94508,1.94316,1.94456,206000000.0
2008-03-20 10:55:00,1.94495,1.94551,1.94368,1.94384,176000000.0
2008-03-20 11:00:00,1.94394,1.94408,1.94328,1.94363,178000000.0
2008-03-20 11:05:00,1.94372,1.94372,1.9409,1.9409,142000000.0
2008-03-20 11:10:00,1.94098,1.94163,1.94022,1.94163,236000000.0
2008-03-20 11:15:00,1.94155,1.94283,1.94155,1.94282,218000000.0
2008-03-20 11:20:00,1.94238,1.94455,1.94208,1.94367,229000000.0
2008-03-20 11:25:00,1.9439,1.94476,1.94102,1.94193,183000000.0
2008-03-20 11:30:00,1.94227,1.94335,1.93986,1.94018,173000000.0
2008-03-20 11:35:00,1.94013,1.94161,1.93969,1.94106,231000000.0
2008-03-20 11:40:00,1.94066,1.94195,1.94004,1.94124,185000000.0
2008-03-20 11:45:00,1.94013,1.94013,1.93657,1.93657,169000000.0
2008-03-20 11:50:00,1.93644,1.9381,1.93548,1.93799,188000000.0
2008-03-20 11:55:00,1.9374,1.93783,1.9357,1.9357,200000000.0
2008-03-20 12:00:00,1.93594,1.93594,1.93295,1.93372,150000000.0
2008-03-20 12:05:00,1.93376,1.93466,1.93278,1.93464,112000000.0
2008-03-20 12:10:00,1.93447,1.93649,1.93431,1.93579,149000000.0
2008-03-20 12:15:00,1.93626,1.93649,1.93463,1.93463,180000000.0
2008-03-20 12:20:00,1.93386,1.93712,1.9329,1.93532,178000000.0
2008-03-20 12:25:00,1.93532,1.93536,1.93308,1.93315,208000000.0
2008-03-20 12:30:00,1.93319,1.93644,1.93319,1.93611,188000000.0
2008-03-20 12:35:00,1.9362,1.93707,1.93607,1.93707,110000000.0
2008-03-20 12:40:00,1.937,1.93855,1.937,1.93757,82000000.0
2008-03-20 12:45:00,1.93741,1.93876,1.93678,1.93746,160000000.0
2008-03-20 12:50:00,1.93716,1.93951,1.93542,1.93899,129000000.0
2008-03-20 12:55:00,1.93915,1.93966,1.93791,1.93966,131000000.0
2008-03-20 13:00:00,1.9396,1.9396,1.9371,1.93846,91000000.0
2008-03-20 13:05:00,1.93855,1.9391,1.9376,1.93761,126000000.0
2008-03-20 13:10:00,1.93796,1.93923,1.93782,1.93891,104000000.0
2008-03-20 13:15:00,1.9386,1.93867,1.93774,1.93782,141000000.0
2008-03-20 13:20:00,1.93776,1.93967,1.93727,1.93727,165000000.0
2008-03-20 13:25:00,1.93665,1.93738,1.9365,1.9373,128000000.0
2008-03-20 13:30:00,1.93738,1.93818,1.9371,1.93818,118000000.0
2008-03-20 13:35:00,1.93806,1.93806,1.93657,1.93688,143000000.0
2008-03-20 13:40:00,1.93693,1.93895,1.93672,1.93717,145000000.0
2008-03-20 13:45:00,1.93722,1.9392,1.93695,1.9389,101000000.0
2008-03-20 13:50:00,1.93955,1.94425,1.93925,1.9436,144000000.0
2008-03-20 13:55:00,1.94298,1.94333,1.94211,1.94333,144000000.0
2008-03-20 14:00:00,1.9432,1.94355,1.94087,1.94235,124000000.0
2008-03-20 14:05:00,1.94205,1.94347,1.94205,1.9428,128000000.0
2008-03-20 14:10:00,1.94253,1.9444,1.94169,1.94194,104000000.0
2008-03-20 14:15:00,1.942,1.94292,1.94199,1.94231,86000000.0
2008-03-20 14:20:00,1.94259,1.94519,1.94222,1.94479,84000000.0
2008-03-20 14:25:00,1.94478,1.94715,1.94478,1.94684,75000000.0
2008-03-20 14:30:00,1.94633,1.94728,1.9457,1.94616,67000000.0
2008-03-20 14:35:00,1.94617,1.94677,1.94525,1.94647,41000000.0
2008-03-20 14:40:00,1.94623,1.94651,1.94482,1.94606,43000000.0
2008-03-20 14:45:00,1.94585,1.94585,1.94285,1.94285,41000000.0
2008-03-20 14:50:00,1.94336,1.94465,1.94321,1.94371,39000000.0
2008-03-20 14:55:00,1.94387,1.94699,1.94382,1.94699,38000000.0
2008-03-20 15:00:00,1.94731,1.94731,1.9453,1.9453,37000000.0
2008-03-20 15:05:00,1.94562,1.94594,1.94436,1.94556,41000000.0
2008-03-20 15:10:00,1.94535,1.94646,1.94523,1.94531,47000000.0
2008-03-20 15:15:00,1.94581,1.94596,1.94439,1.94494,41000000.0
2008-03-20 15:20:00,1.94525,1.94664,1.94503,1.94579,42000000.0
2008-03-20 15:25:00,1.94618,1.94692,1.94617,1.94676,39000000.0
2008-03-20 15:30:00,1.94664,1.94706,1.94588,1.94677,45000000.0
2008-03-20 15:35:00,1.94654,1.94754,1.9446,1.94754,39000000.0
2008-03-20 15:40:00,1.94751,1.94751,1.94652,1.94687,44000000.0
2008-03-20 15:45:00,1.94739,1.94995,1.9472,1.94882,40000000.0
2008-03-20 15:50:00,1.94805,1.9481,1.94565,1.94753,42000000.0
2008-03-20 15:55:00,1.94767,1.94854,1.94614,1.94614,43000000.0
2008-03-20 16:00:00,1.94569,1.94776,1.94368,1.94435,43000000.0
2008-03-20 16:05:00,1.94484,1.94492,1.94261,1.94343,44000000.0
2008-03-20 16:10:00,1.94383,1.94656,1.94336,1.94656,44000000.0
2008-03-20 16:15:00,1.94797,1.94829,1.94637,1.94829,47000000.0
2008-03-20 16:20:00,1.94817,1.9482,1.94411,1.94463,44000000.0
2008-03-20 16:25:00,1.94453,1.94627,1.94441,1.94627,43000000.0
2008-03-20 16:30:00,1.94581,1.9468,1.94527,1.9468,42000000.0
2008-03-20 16:35:00,1.94676,1.94725,1.94628,1.94705,38000000.0
2008-03-20 16:40:00,1.94751,1.94751,1.94631,1.94631,42000000.0
2008-03-20 16:45:00,1.9463,1.94887,1.9463,1.94887,47000000.0
2008-03-20 16:50:00,1.9482,1.94852,1.94271,1.9436,39000000.0
2008-03-20 16:55:00,1.94399,1.94802,1.94399,1.94802,44000000.0
2008-03-20 17:00:00,1.9478,1.94834,1.94516,1.94682,40000000.0
2008-03-20 17:05:00,1.94666,1.94671,1.94478,1.94671,44000000.0
2008-03-20 17:10:00,1.94729,1.95052,1.94716,1.94991,40000000.0
2008-03-20 17:15:00,1.94925,1.94975,1.94787,1.94787,40000000.0
2008-03-20 17:20:00,1.94801,1.94972,1.94801,1.94831,41000000.0
2008-03-20 17:25:00,1.94827,1.94975,1.94804,1.94932,38000000.0
2008-03-20 17:30:00,1.94948,1.95365,1.9493,1.95365,45000000.0
2008-03-20 17:35:00,1.95401,1.95638,1.95301,1.95498,36000000.0
2008-03-20 17:40:00,1.95507,1.95641,1.95507,1.95559,45000000.0
2008-03-20 17:45:00,1.95576,1.95681,1.9556,1.9556,37000000.0
2008-03-20 17:50:00,1.95553,1.95727,1.95553,1.95727,39000000.0
2008-03-20 17:55:00,1.95707,1.95707,1.95523,1.95612,44000000.0
2008-03-20 18:00:00,1.95542,1.95572,1.95223,1.95223,44000000.0
2008-03-20 18:05:00,1.95172,1.95336,1.95062,1.95196,44000000.0
2008-03-20 18:10:00,1.95209,1.95319,1.95146,1.9523,45000000.0
2008-03-20 18:15:00,1.95202,1.95278,1.95189,1.95247,46000000.0
2008-03-20 18:20:00,1.95253,1.95304,1.95076,1.95203,47000000.0
2008-03-20 18:25:00,1.95214,1.9525,1.95148,1.95163,36000000.0
2008-03-20 18:30:00,1.95166,1.95171,1.95048,1.95164,46000000.0
2008-03-20 18:35:00,1.95228,1.95334,1.95169,1.95256,38000000.0
2008-03-20 18:40:00,1.95246,1.95375,1.95222,1.95352,41000000.0
2008-03-20 18:45:00,1.95366,1.95601,1.95364,1.95518,44000000.0
2008-03-20 18:50:00,1.95518,1.95763,1.95501,1.95701,44000000.0
2008-03-20 18:55:00,1.95718,1.95925,1.95458,1.95526,41000000.0
2008-03-20 19:00:00,1.9569,1.95905,1.95683,1.95683,37000000.0
2008-03-20 19:05:00,1.95609,1.95669,1.95534,1.95556,40000000.0
2008-03-20 19:10:00,1.95544,1.95544,1.95368,1.95461,44000000.0
2008-03-20 19:15:00,1.95469,1.95526,1.95453,1.95466,47000000.0
2008-03-20 19:20:00,1.95481,1.9571,1.95481,1.957,47000000.0
2008-03-20 19:25:00,1.95662,1.95806,1.95639,1.9577,41000000.0
2008-03-20 19:30:00,1.95786,1.95825,1.95743,1.95816,42000000.0
2008-03-20 19:35:00,1.958,1.958,1.95702,1.9572,38000000.0
2008-03-20 19:40:00,1.95731,1.95749,1.95655,1.95656,42000000.0
2008-03-20 19:45:00,1.95731,1.95734,1.95649,1.95675,40000000.0
2008-03-20 19:50:00,1.95622,1.95622,1.95407,1.95419,36000000.0
2008-03-20 19:55:00,1.95421,1.95472,1.95338,1.95429,41000000.0
2008-03-20 20:00:00,1.95396,1.95464,1.95374,1.95384,39000000.0
2008-03-20 20:05:00,1.95371,1.95624,1.95371,1.95624,45000000.0
2008-03-20 20:10:00,1.95674,1.95674,1.9549,1.9549,40000000.0
2008-03-20 20:15:00,1.95444,1.9548,1.9539,1.95424,42000000.0
2008-03-20 20:20:00,1.9543,1.95455,1.954,1.95455,40000000.0
2008-03-20 20:25:00,1.95443,1.95483,1.95142,1.95289,43000000.0
2008-03-20 20:30:00,1.95333,1.9548,1.95325,1.95455,37000000.0
2008-03-20 20:35:00,1.95433,1.95433,1.9521,1.95236,46000000.0
2008-03-20 20:40:00,1.95228,1.95274,1.95185,1.95274,45000000.0
2008-03-20 20:45:00,1.95277,1.95279,1.95194,1.95216,39000000.0
2008-03-20 20:50:00,1.95239,1.95249,1.95105,1.95121,50000000.0
2008-03-20 20:55:00,1.95113,1.95117,1.94993,1.94993,38000000.0
2008-03-20 21:00:00,1.94999,1.95017,1.94696,1.9472,36000000.0
2008-03-20 21:05:00,1.94746,1.9493,1.94746,1.94916,43000000.0
2008-03-20 21:10:00,1.94922,1.94922,1.94847,1.94884,41000000.0
2008-03-20 21:15:00,1.94879,1.94909,1.94775,1.94859,42000000.0
2008-03-20 21:20:00,1.94855,1.94874,1.94699,1.94699,49000000.0
2008-03-20 21:25:00,1.94706,1.94706,1.94607,1.94624,36000000.0
2008-03-20 21:30:00,1.94607,1.94657,1.94567,1.94657,45000000.0
2008-03-20 21:35:00,1.94685,1.94723,1.94594,1.94696,44000000.0
2008-03-20 21:40:00,1.94714,1.94775,1.94668,1.9477,40000000.0
2008-03-20 21:45:00,1.94751,1.94756,1.94641,1.9465,42000000.0
2008-03-20 21:50:00,1.94652,1.94667,1.94583,1.94638,36000000.0
2008-03-20 21:55:00,1.94641,1.94641,1.9455,1.9455,37000000.0
2008-03-20 22:00:00,1.94583,1.94631,1.94583,1.9463,42000000.0
2008-03-20 22:05:00,1.94628,1.94628,1.94584,1.94621,42000000.0
2008-03-20 22:10:00,1.94612,1.94654,1.94584,1.94654,40000000.0
2008-03-20 22:15:00,1.94698,1.94723,1.9465,1.94704,37000000.0
2008-03-20 22:20:00,1.9471,1.94759,1.94691,1.94759,39000000.0
2008-03-20 22:25:00,1.94789,1.94797,1.9468,1.94734,43000000.0
2008-03-20 22:30:00,1.94736,1.94787,1.9465,1.94711,38000000.0
2008-03-20 22:35:00,1.94667,1.94943,1.94667,1.94908,38000000.0
2008-03-20 22:40:00,1.94899,1.94992,1.94888,1.94992,37000000.0
2008-03-20 22:45:00,1.94949,1.94951,1.9489,1.94935,41000000.0
2008-03-20 22:50:00,1.94885,1.94885,1.947,1.94723,40000000.0
2008-03-20 22:55:00,1.94757,1.94909,1.94757,1.94909,35000000.0
2008-03-20 23:00:00,1.94848,1.94856,1.94676,1.94803,39000000.0
2008-03-20 23:05:00,1.94785,1.94858,1.94785,1.94853,43000000.0
2008-03-20 23:10:00,1.94869,1.94895,1.94793,1.94793,43000000.0
2008-03-20 23:15:00,1.94781,1.94906,1.94778,1.94892,42000000.0
2008-03-20 23:20:00,1.94878,1.94978,1.94871,1.94944,38000000.0
2008-03-20 23:25:00,1.94984,1.94984,1.94926,1.94965,43000000.0
2008-03-20 23:30:00,1.94973,1.94986,1.94859,1.94907,41000000.0
2008-03-20 23:35:00,1.94873,1.94873,1.9474,1.94747,43000000.0
2008-03-20 23:40:00,1.94741,1.94771,1.94731,1.94761,38000000.0
2008-03-20 23:45:00,1.94767,1.94778,1.94613,1.94666,40000000.0
2008-03-20 23:50:00,1.94663,1.94663,1.94343,1.94579,43000000.0
2008-03-20 23:55:00,1.94598,1.94623,1.94571,1.94602,41000000.0
2008-03-21 00:00:00,1.94587,1.94636,1.94571,1.94595,40000000.0
2008-03-21 00:05:00,1.94598,1.94666,1.94582,1.94614,45000000.0
2008-03-21 00:10:00,1.94617,1.94645,1.94585,1.94622,42000000.0
2008-03-21 00:15:00,1.94645,1.94676,1.9461,1.9467,43000000.0
2008-03-21 00:20:00,1.94665,1.9541,1.94665,1.94877,43000000.0
2008-03-21 00:25:00,1.94853,1.94902,1.94848,1.94897,39000000.0
2008-03-21 00:30:00,1.94877,1.94918,1.94786,1.94786,42000000.0
2008-03-21 00:35:00,1.94771,1.948,1.9475,1.94775,42000000.0
2008-03-21 00:40:00,1.9478,1.94885,1.94764,1.94885,43000000.0
2008-03-21 00:45:00,1.94905,1.94945,1.94828,1.949,46000000.0
2008-03-21 00:50:00,1.94883,1.94893,1.94841,1.94868,41000000.0
2008-03-21 00:55:00,1.94868,1.9493,1.9481,1.9481,39000000.0
2008-03-21 01:00:00,1.94948,1.94948,1.94836,1.94898,42000000.0
2008-03-21 01:05:00,1.94894,1.94987,1.94875,1.94965,37000000.0
2008-03-21 01:10:00,1.94976,1.95021,1.94916,1.94969,48000000.0
2008-03-21 01:15:00,1.9498,1.95153,1.94959,1.95153,38000000.0
2008-03-21 01:20:00,1.95179,1.95215,1.95102,1.95134,41000000.0
2008-03-21 01:25:00,1.95076,1.95168,1.94885,1.94923,40000000.0
2008-03-21 01:30:00,1.94922,1.94982,1.94846,1.94977,41000000.0
2008-03-21 01:35:00,1.94869,1.94944,1.9473,1.9477,44000000.0
2008-03-21 01:40:00,1.94891,1.94906,1.94852,1.94894,48000000.0
2008-03-21 01:45:00,1.94915,1.94969,1.9491,1.94926,37000000.0
2008-03-21 01:50:00,1.94975,1.9498,1.94793,1.94795,43000000.0
2008-03-21 01:55:00,1.94778,1.9478,1.94536,1.94636,47000000.0
2008-03-21 02:00:00,1.94624,1.94705,1.94585,1.94705,57000000.0
2008-03-21 02:05:00,1.94717,1.94788,1.94708,1.9475,55000000.0
2008-03-21 02:10:00,1.94741,1.94776,1.94713,1.94752,43000000.0
2008-03-21 02:15:00,1.94752,1.9477,1.94658,1.94658,40000000.0
2008-03-21 02:20:00,1.94625,1.94645,1.94548,1.94619,48000000.0
2008-03-21 02:25:00,1.94612,1.94646,1.94596,1.94638,71000000.0
2008-03-21 02:30:00,1.94643,1.94648,1.94612,1.94647,57000000.0
2008-03-21 02:35:00,1.94653,1.94727,1.94648,1.947,42000000.0
2008-03-21 02:40:00,1.94719,1.94845,1.94706,1.94806,48000000.0
2008-03-21 02:45:00,1.948,1.94844,1.94769,1.94824,47000000.0
2008-03-21 02:50:00,1.94833,1.94865,1.94659,1.94659,43000000.0
2008-03-21 02:55:00,1.94635,1.94722,1.94573,1.94583,54000000.0
2008-03-21 03:00:00,1.94585,1.94606,1.94576,1.94588,43000000.0
2008-03-21 03:05:00,1.94577,1.94648,1.94567,1.9464,46000000.0
2008-03-21 03:10:00,1.94661,1.94684,1.94619,1.94672,51000000.0
2008-03-21 03:15:00,1.9469,1.94716,1.94647,1.9469,41000000.0
2008-03-21 03:20:00,1.94719,1.94738,1.94509,1.94706,38000000.0
2008-03-21 03:25:00,1.94699,1.94761,1.94698,1.94744,54000000.0
2008-03-21 03:30:00,1.94741,1.94805,1.94718,1.94805,46000000.0
2008-03-21 03:35:00,1.9482,1.94903,1.94795,1.9486,41000000.0
2008-03-21 03:40:00,1.9488,1.94911,1.9479,1.94836,37000000.0
2008-03-21 03:45:00,1.94821,1.95058,1.94821,1.95022,58000000.0
2008-03-21 03:50:00,1.95072,1.9508,1.94823,1.94823,43000000.0
2008-03-21 03:55:00,1.94767,1.94835,1.94598,1.94751,46000000.0
2008-03-21 04:00:00,1.94763,1.94763,1.94587,1.94597,72000000.0
2008-03-21 04:05:00,1.94609,1.94646,1.94499,1.94551,42000000.0
2008-03-21 04:10:00,1.94599,1.9476,1.94503,1.94552,46000000.0
2008-03-21 04:15:00,1.94542,1.94551,1.94457,1.94536,64000000.0
2008-03-21 04:20:00,1.94516,1.94637,1.9445,1.94622,48000000.0
2008-03-21 04:25:00,1.94607,1.94607,1.94502,1.9454,56000000.0
2008-03-21 04:30:00,1.94535,1.94535,1.94464,1.9447,56000000.0
2008-03-21 04:35:00,1.94458,1.94525,1.94448,1.94513,38000000.0
2008-03-21 04:40:00,1.94494,1.94647,1.94459,1.94645,42000000.0
2008-03-21 04:45:00,1.94661,1.947,1.94621,1.94659,40000000.0
2008-03-21 04:50:00,1.94633,1.94633,1.94559,1.94587,49000000.0
2008-03-21 04:55:00,1.94596,1.94629,1.94581,1.94589,46000000.0
2008-03-21 05:00:00,1.94585,1.94609,1.94563,1.946,40000000.0
2008-03-21 05:05:00,1.94595,1.94704,1.94593,1.9467,51000000.0
2008-03-21 05:10:00,1.9467,1.94754,1.94667,1.94702,60000000.0
2008-03-21 05:15:00,1.94735,1.9475,1.94618,1.94651,53000000.0
2008-03-21 05:20:00,1.94663,1.94757,1.94581,1.94587,88000000.0
2008-03-21 05:25:00,1.94603,1.94657,1.94576,1.94657,125000000.0
2008-03-21 05:30:00,1.94604,1.94604,1.94527,1.94548,35000000.0
2008-03-21 05:35:00,1.94539,1.9462,1.94478,1.9451,54000000.0
2008-03-21 05:40:00,1.94533,1.94615,1.94435,1.94435,51000000.0
2008-03-21 05:45:00,1.94438,1.9467,1.94438,1.9464,62000000.0
2008-03-21 05:50:00,1.94528,1.9454,1.94441,1.94451,82000000.0
2008-03-21 05:55:00,1.9459,1.9459,1.94385,1.94485,108000000.0
2008-03-21 06:00:00,1.94502,1.94526,1.94392,1.94503,72000000.0
2008-03-21 06:05:00,1.94499,1.94546,1.94443,1.94535,45000000.0
2008-03-21 06:10:00,1.94572,1.94576,1.9448,1.9448,47000000.0
2008-03-21 06:15:00,1.94516,1.94526,1.9444,1.94482,61000000.0
2008-03-21 06:20:00,1.94471,1.9456,1.94447,1.9456,77000000.0
2008-03-21 06:25:00,1.94506,1.9467,1.94454,1.9467,43000000.0
2008-03-21 06:30:00,1.94523,1.94548,1.94485,1.94548,88000000.0
2008-03-21 06:35:00,1.94543,1.94581,1.94519,1.94579,45000000.0
2008-03-21 06:40:00,1.94572,1.9464,1.94568,1.94589,42000000.0
2008-03-21 06:45:00,1.9459,1.94627,1.94432,1.94565,39000000.0
2008-03-21 06:50:00,1.94584,1.94615,1.94584,1.94587,46000000.0
2008-03-21 06:55:00,1.94563,1.94582,1.945,1.945,55000000.0
2008-03-21 07:00:00,1.94531,1.94636,1.94508,1.9459,56000000.0
2008-03-21 07:05:00,1.94613,1.94647,1.94537,1.94641,58000000.0
2008-03-21 07:10:00,1.94638,1.94673,1.94632,1.94632,61000000.0
2008-03-21 07:15:00,1.94605,1.94657,1.94593,1.94595,49000000.0
2008-03-21 07:20:00,1.9459,1.94595,1.94548,1.94588,60000000.0
2008-03-21 07:25:00,1.94622,1.94637,1.94552,1.94562,106000000.0
2008-03-21 07:30:00,1.94575,1.94653,1.94556,1.94577,76000000.0
2008-03-21 07:35:00,1.9479,1.948,1.94581,1.94604,44000000.0
2008-03-21 07:40:00,1.94606,1.94623,1.94586,1.94602,82000000.0
2008-03-21 07:45:00,1.9462,1.94681,1.94612,1.94644,77000000.0
2008-03-21 07:50:00,1.94633,1.94647,1.94482,1.94523,97000000.0
2008-03-21 07:55:00,1.94538,1.94556,1.94501,1.94556,101000000.0
2008-03-21 08:00:00,1.94547,1.94604,1.94547,1.94594,106000000.0
2008-03-21 08:05:00,1.94577,1.94581,1.94551,1.94569,93000000.0
2008-03-21 08:10:00,1.9454,1.94563,1.94492,1.94542,118000000.0
2008-03-21 08:15:00,1.9455,1.94561,1.94507,1.94507,94000000.0
2008-03-21 08:20:00,1.9456,1.94578,1.94475,1.94566,101000000.0
2008-03-21 08:25:00,1.94576,1.94605,1.94521,1.94605,154000000.0
2008-03-21 08:30:00,1.94605,1.94736,1.94584,1.94725,216000000.0
2008-03-21 08:35:00,1.94734,1.94754,1.94726,1.9473,120000000.0
2008-03-21 08:40:00,1.94737,1.94777,1.94685,1.94698,123000000.0
2008-03-21 08:45:00,1.9469,1.94818,1.9463,1.94818,148000000.0
2008-03-21 08:50:00,1.94821,1.94821,1.94713,1.94763,232000000.0
2008-03-21 08:55:00,1.94761,1.94833,1.94729,1.94781,129000000.0
2008-03-21 09:00:00,1.94808,1.94808,1.94663,1.94697,98000000.0
2008-03-21 09:05:00,1.94681,1.94799,1.94595,1.94799,129000000.0
2008-03-21 09:10:00,1.94829,1.94942,1.94788,1.9494,216000000.0
2008-03-21 09:15:00,1.94945,1.94945,1.94842,1.94871,232000000.0
2008-03-21 09:20:00,1.9484,1.94853,1.94776,1.94798,273000000.0
2008-03-21 09:25:00,1.94831,1.9491,1.94831,1.94891,194000000.0
2008-03-21 09:30:00,1.94875,1.94875,1.94708,1.94708,151000000.0
2008-03-21 09:35:00,1.94825,1.94869,1.94806,1.94818,228000000.0
2008-03-21 09:40:00,1.94814,1.94903,1.94738,1.94896,226000000.0
2008-03-21 09:45:00,1.94898,1.94949,1.94768,1.94909,136000000.0
2008-03-21 09:50:00,1.94882,1.94952,1.94882,1.94946,196000000.0
2008-03-21 09:55:00,1.94935,1.94979,1.94881,1.94898,190000000.0
2008-03-21 10:00:00,1.94899,1.94911,1.94864,1.94871,196000000.0
2008-03-21 10:05:00,1.94849,1.94898,1.94725,1.94762,232000000.0
2008-03-21 10:10:00,1.94777,1.94792,1.94663,1.94663,303000000.0
2008-03-21 10:15:00,1.94674,1.94674,1.94217,1.94262,225000000.0
2008-03-21 10:20:00,1.94269,1.94427,1.94265,1.9437,233000000.0
2008-03-21 10:25:00,1.94387,1.94515,1.94387,1.94512,301000000.0
2008-03-21 10:30:00,1.94522,1.94552,1.94505,1.94551,157000000.0
2008-03-21 10:35:00,1.94553,1.94588,1.94435,1.94556,140000000.0
2008-03-21 10:40:00,1.94564,1.94634,1.94558,1.9463,139000000.0
2008-03-21 10:45:00,1.94623,1.9465,1.94592,1.94644,165000000.0
2008-03-21 10:50:00,1.94646,1.94695,1.94639,1.94682,206000000.0
2008-03-21 10:55:00,1.94687,1.94811,1.94546,1.94811,176000000.0
2008-03-21 11:00:00,1.94725,1.94725,1.94523,1.94547,178000000.0
2008-03-21 11:05:00,1.94549,1.94565,1.94519,1.94537,142000000.0
2008-03-21 11:10:00,1.94618,1.94765,1.94618,1.94631,236000000.0
2008-03-21 11:15:00,1.94635,1.94735,1.94593,1.94693,218000000.0
2008-03-21 11:20:00,1.94675,1.94675,1.94603,1.94654,229000000.0
2008-03-21 11:25:00,1.94638,1.94665,1.94584,1.94655,183000000.0
2008-03-21 11:30:00,1.94646,1.9465,1.94579,1.94601,173000000.0
2008-03-21 11:35:00,1.94597,1.94597,1.9443,1.94575,231000000.0
2008-03-21 11:40:00,1.94576,1.94619,1.94541,1.94574,185000000.0
2008-03-21 11:45:00,1.94581,1.9462,1.9458,1.94604,169000000.0
2008-03-21 11:50:00,1.94613,1.9511,1.94593,1.94612,192000000.0
2008-03-21 11:55:00,1.94625,1.94831,1.94615,1.94778,200000000.0
2008-03-21 12:00:00,1.94787,1.94787,1.94579,1.94683,150000000.0
2008-03-21 12:05:00,1.94684,1.94834,1.94684,1.94834,112000000.0
2008-03-21 12:10:00,1.94828,1.94828,1.94784,1.9479,149000000.0
2008-03-21 12:15:00,1.94806,1.95004,1.94806,1.94903,180000000.0
2008-03-21 12:20:00,1.94896,1.95009,1.94896,1.94963,178000000.0
2008-03-21 12:25:00,1.94897,1.9504,1.94781,1.94781,208000000.0
2008-03-21 12:30:00,1.94787,1.95061,1.94787,1.94931,188000000.0
2008-03-21 12:35:00,1.94936,1.94955,1.94919,1.94955,110000000.0
2008-03-21 12:40:00,1.9495,1.95032,1.94886,1.94886,82000000.0
2008-03-21 12:45:00,1.94878,1.94991,1.94878,1.94965,160000000.0
2008-03-21 12:50:00,1.94976,1.94997,1.9496,1.94973,129000000.0
2008-03-21 12:55:00,1.9502,1.95038,1.94862,1.94862,131000000.0
2008-03-21 13:00:00,1.94911,1.95055,1.94911,1.95032,91000000.0
2008-03-21 13:05:00,1.95033,1.95088,1.95027,1.95027,126000000.0
2008-03-21 13:10:00,1.95015,1.95059,1.94993,1.95058,104000000.0
2008-03-21 13:15:00,1.95062,1.95087,1.95045,1.95083,141000000.0
2008-03-21 13:20:00,1.95089,1.95094,1.95078,1.95083,165000000.0
2008-03-21 13:25:00,1.95086,1.95093,1.9492,1.94971,128000000.0
2008-03-21 13:30:00,1.9503,1.95037,1.94887,1.94893,118000000.0
2008-03-21 13:35:00,1.94873,1.9494,1.94862,1.94884,143000000.0
2008-03-21 13:40:00,1.9488,1.94947,1.9488,1.94925,145000000.0
2008-03-21 13:45:00,1.9526,1.9526,1.94855,1.94887,93000000.0
2008-03-21 13:50:00,1.94891,1.9528,1.9486,1.94929,141000000.0
2008-03-21 13:55:00,1.94934,1.94951,1.94901,1.94949,144000000.0
2008-03-21 14:00:00,1.94952,1.94961,1.94896,1.94909,124000000.0
2008-03-21 14:05:00,1.94871,1.94883,1.94807,1.94873,128000000.0
2008-03-21 14:10:00,1.94895,1.9499,1.94879,1.9499,104000000.0
2008-03-21 14:15:00,1.95001,1.95061,1.94978,1.95023,86000000.0
2008-03-21 14:20:00,1.95039,1.95052,1.94961,1.95033,84000000.0
2008-03-21 14:25:00,1.95032,1.95143,1.95028,1.95084,75000000.0
2008-03-21 14:30:00,1.95097,1.95213,1.95097,1.95183,67000000.0
2008-03-21 14:35:00,1.95193,1.95293,1.95193,1.95293,41000000.0
2008-03-21 14:40:00,1.95282,1.95285,1.95176,1.95236,43000000.0
2008-03-21 14:45:00,1.95248,1.9525,1.95202,1.95202,41000000.0
2008-03-21 14:50:00,1.95225,1.95263,1.95201,1.95263,39000000.0
2008-03-21 14:55:00,1.95249,1.95271,1.95241,1.95257,38000000.0
2008-03-21 15:00:00,1.95265,1.95266,1.95171,1.95223,37000000.0
2008-03-21 15:05:00,1.95217,1.95229,1.95194,1.95226,41000000.0
2008-03-21 15:10:00,1.95207,1.95256,1.95207,1.95249,47000000.0
2008-03-21 15:15:00,1.95252,1.95259,1.95225,1.95248,41000000.0
2008-03-21 15:20:00,1.95254,1.95262,1.9518,1.95231,42000000.0
2008-03-21 15:25:00,1.95235,1.95235,1.95156,1.95187,39000000.0
2008-03-21 15:30:00,1.95154,1.9518,1.95113,1.95169,45000000.0
2008-03-21 15:35:00,1.95162,1.95174,1.94918,1.95113,39000000.0
2008-03-21 15:40:00,1.95177,1.9523,1.95127,1.95208,41000000.0
2008-03-21 15:45:00,1.9523,1.9524,1.95069,1.95096,42000000.0
2008-03-21 15:50:00,1.95087,1.95118,1.95065,1.95103,42000000.0
2008-03-21 15:55:00,1.95107,1.95129,1.94956,1.94971,43000000.0
2008-03-21 16:00:00,1.95034,1.95187,1.94932,1.95169,43000000.0
2008-03-21 16:05:00,1.95165,1.95165,1.95078,1.95137,44000000.0
2008-03-21 16:10:00,1.95184,1.95208,1.9514,1.9514,44000000.0
2008-03-21 16:15:00,1.95155,1.95224,1.95149,1.95163,47000000.0
2008-03-21 16:20:00,1.95165,1.95192,1.95108,1.9515,44000000.0
2008-03-21 16:25:00,1.95155,1.9522,1.95141,1.95174,43000000.0
2008-03-21 16:30:00,1.95192,1.9522,1.95103,1.9522,42000000.0
2008-03-21 16:35:00,1.95172,1.95202,1.95151,1.95159,38000000.0
2008-03-21 16:40:00,1.9518,1.9518,1.95144,1.95164,42000000.0
2008-03-21 16:45:00,1.95169,1.95223,1.95154,1.95172,47000000.0
2008-03-21 16:50:00,1.95176,1.9522,1.95171,1.95198,30000000.0
2008-03-21 16:55:00,1.95184,1.95184,1.95017,1.95141,33000000.0
2008-03-21 17:00:00,1.9511,1.95118,1.94894,1.95101,40000000.0
2008-03-21 17:05:00,1.95109,1.95109,1.95082,1.95109,44000000.0
2008-03-21 17:10:00,1.95143,1.95143,1.95061,1.95066,40000000.0
2008-03-21 17:15:00,1.95063,1.95121,1.95036,1.95118,40000000.0
2008-03-21 17:20:00,1.95118,1.95122,1.9505,1.95058,41000000.0
2008-03-21 17:25:00,1.95068,1.95114,1.9495,1.951,36000000.0
2008-03-21 17:30:00,1.95074,1.95105,1.95064,1.95092,45000000.0
2008-03-21 17:35:00,1.95081,1.95105,1.9505,1.95095,36000000.0
2008-03-21 17:40:00,1.95098,1.951,1.95036,1.95046,45000000.0
2008-03-21 17:45:00,1.95055,1.95068,1.9494,1.9504,36000000.0
2008-03-21 17:50:00,1.95033,1.95034,1.94932,1.94934,39000000.0
2008-03-21 17:55:00,1.94918,1.94974,1.94918,1.94942,44000000.0
2008-03-21 18:00:00,1.94949,1.94987,1.94747,1.94875,44000000.0
2008-03-21 18:05:00,1.94851,1.94901,1.94851,1.9488,36000000.0
2008-03-21 18:10:00,1.94908,1.94941,1.9484,1.94895,47000000.0
2008-03-21 18:15:00,1.9475,1.9492,1.9472,1.94906,47000000.0
2008-03-21 18:20:00,1.94905,1.94915,1.9472,1.94876,47000000.0
2008-03-21 18:25:00,1.94887,1.94936,1.94869,1.9489,36000000.0
2008-03-21 18:30:00,1.94907,1.94921,1.94878,1.94891,46000000.0
2008-03-21 18:35:00,1.9483,1.94917,1.947,1.94909,37000000.0
2008-03-21 18:40:00,1.94909,1.9501,1.9488,1.94905,43000000.0
2008-03-21 18:45:00,1.94921,1.9493,1.94885,1.94908,44000000.0
2008-03-21 18:50:00,1.94915,1.94921,1.94851,1.94858,44000000.0
2008-03-21 18:55:00,1.94867,1.949,1.94853,1.94882,41000000.0
2008-03-21 19:00:00,1.94869,1.9489,1.94803,1.94882,38000000.0
2008-03-21 19:05:00,1.94897,1.94917,1.94771,1.94771,40000000.0
2008-03-21 19:10:00,1.94748,1.94767,1.94587,1.94697,44000000.0
2008-03-21 19:15:00,1.94688,1.94688,1.94628,1.94687,47000000.0
2008-03-21 19:20:00,1.94672,1.94793,1.94665,1.94725,47000000.0
2008-03-21 19:25:00,1.94725,1.9489,1.94677,1.9472,43000000.0
2008-03-21 19:30:00,1.94693,1.94895,1.94684,1.94855,42000000.0
2008-03-21 19:35:00,1.94866,1.94906,1.94821,1.94821,38000000.0
2008-03-21 19:40:00,1.9487,1.94907,1.94808,1.94816,42000000.0
2008-03-21 19:45:00,1.94823,1.94873,1.9474,1.9474,40000000.0
2008-03-21 19:50:00,1.94842,1.94918,1.94802,1.94918,36000000.0
2008-03-21 19:55:00,1.94903,1.9492,1.94826,1.94868,41000000.0
2008-03-21 20:00:00,1.94858,1.94864,1.94828,1.94846,30000000.0
2008-03-21 20:05:00,1.9474,1.94905,1.9474,1.94841,47000000.0
2008-03-21 20:10:00,1.94839,1.94842,1.94748,1.94788,32000000.0
2008-03-21 20:15:00,1.94779,1.9481,1.9468,1.94752,40000000.0
2008-03-21 20:20:00,1.94811,1.94826,1.94745,1.94769,40000000.0
2008-03-21 20:25:00,1.94744,1.94807,1.94744,1.94758,43000000.0
2008-03-21 20:30:00,1.94756,1.94756,1.94647,1.94658,37000000.0
2008-03-21 20:35:00,1.94665,1.94684,1.94635,1.9466,46000000.0
2008-03-21 20:40:00,1.9466,1.94692,1.94624,1.94683,45000000.0
2008-03-21 20:45:00,1.94693,1.94693,1.94627,1.94627,39000000.0
2008-03-21 20:50:00,1.9474,1.9474,1.9464,1.94715,50000000.0
2008-03-21 20:55:00,1.94725,1.94748,1.94655,1.9466,30000000.0
2008-03-21 21:00:00,1.9473,1.9473,1.94642,1.9467,36000000.0
2008-03-21 21:05:00,1.94658,1.94672,1.94637,1.94659,43000000.0
2008-03-21 21:10:00,1.94663,1.94695,1.94631,1.94658,41000000.0
2008-03-21 21:15:00,1.94649,1.94649,1.94596,1.94619,42000000.0
2008-03-21 21:20:00,1.94601,1.9464,1.94564,1.94633,49000000.0
2008-03-21 21:25:00,1.9459,1.94671,1.94587,1.94671,36000000.0
2008-03-21 21:30:00,1.94666,1.94701,1.94631,1.94631,34000000.0
2008-03-21 21:35:00,1.94623,1.9468,1.94575,1.94595,44000000.0
2008-03-21 21:40:00,1.94657,1.94775,1.94657,1.94775,40000000.0
2008-03-21 21:45:00,1.94773,1.94871,1.94763,1.94778,42000000.0
2008-03-21 21:50:00,1.94805,1.9485,1.94745,1.94797,36000000.0
2008-03-21 21:55:00,1.948,1.94897,1.947,1.947,37000000.0
2008-03-21 22:00:00,1.94707,1.94735,1.9464,1.94705,42000000.0
2008-03-21 22:05:00,1.94748,1.9475,1.94715,1.94735,23000000.0
2008-03-21 22:10:00,1.94679,1.94741,1.94679,1.94685,34000000.0
2008-03-21 22:15:00,1.94707,1.94707,1.94575,1.94681,38000000.0
2008-03-21 22:20:00,1.94738,1.9474,1.94629,1.9463,30000000.0
2008-03-21 22:25:00,1.9462,1.947,1.9461,1.94615,43000000.0
2008-03-21 22:30:00,1.94685,1.9469,1.94615,1.9465,31000000.0
2008-03-21 22:35:00,1.94627,1.94831,1.94609,1.9474,38000000.0
2008-03-21 22:40:00,1.94653,1.94767,1.94595,1.94767,37000000.0
2008-03-21 22:45:00,1.94701,1.94832,1.94701,1.94808,34000000.0
2008-03-21 22:50:00,1.94765,1.94831,1.94743,1.94767,40000000.0
2008-03-21 22:55:00,1.94755,1.9476,1.94719,1.94721,28000000.0
2008-03-23 23:00:00,1.9506,1.95124,1.94942,1.9507,31000000.0
2008-03-23 23:05:00,1.95127,1.9513,1.95081,1.95121,33000000.0
2008-03-23 23:10:00,1.95121,1.95136,1.95042,1.95042,36000000.0
2008-03-23 23:15:00,1.95028,1.95047,1.94878,1.94921,42000000.0
2008-03-23 23:20:00,1.94968,1.94994,1.9477,1.94925,29000000.0
2008-03-23 23:25:00,1.94965,1.95046,1.94904,1.94924,43000000.0
2008-03-23 23:30:00,1.94921,1.94986,1.94788,1.948,27000000.0
2008-03-23 23:35:00,1.94708,1.9492,1.94694,1.9482,34000000.0
2008-03-23 23:40:00,1.95021,1.95021,1.94985,1.9499,35000000.0
2008-03-23 23:45:00,1.94981,1.94988,1.94828,1.94843,32000000.0
2008-03-23 23:50:00,1.94966,1.95028,1.94802,1.94989,36000000.0
2008-03-23 23:55:00,1.9484,1.94972,1.9484,1.94964,41000000.0
2008-03-24 00:00:00,1.94937,1.94973,1.94885,1.9496,40000000.0
2008-03-24 00:05:00,1.94917,1.94975,1.94917,1.94949,45000000.0
2008-03-24 00:10:00,1.94964,1.9509,1.94939,1.95033,38000000.0
2008-03-24 00:15:00,1.9501,1.9504,1.94975,1.9502,40000000.0
2008-03-24 00:20:00,1.94974,1.95064,1.94974,1.95064,41000000.0
2008-03-24 00:25:00,1.9503,1.95228,1.95025,1.95212,39000000.0
2008-03-24 00:30:00,1.95169,1.952,1.94954,1.95027,42000000.0
2008-03-24 00:35:00,1.95048,1.95186,1.94996,1.95165,42000000.0
2008-03-24 00:40:00,1.95154,1.95184,1.95009,1.95087,43000000.0
2008-03-24 00:45:00,1.95086,1.95115,1.95081,1.95098,41000000.0
2008-03-24 00:50:00,1.95106,1.95137,1.9474,1.9512,39000000.0
2008-03-24 00:55:00,1.95098,1.9518,1.9469,1.9474,39000000.0
2008-03-24 01:00:00,1.95104,1.95104,1.95065,1.95088,42000000.0
2008-03-24 01:05:00,1.9479,1.95098,1.9479,1.94998,38000000.0
2008-03-24 01:10:00,1.95015,1.95055,1.94999,1.95012,48000000.0
2008-03-24 01:15:00,1.95055,1.95089,1.94939,1.94939,38000000.0
2008-03-24 01:20:00,1.94929,1.94953,1.94909,1.9494,38000000.0
2008-03-24 01:25:00,1.9504,1.9504,1.94885,1.94946,41000000.0
2008-03-24 01:30:00,1.94961,1.9501,1.94891,1.94894,45000000.0
2008-03-24 01:35:00,1.94863,1.94914,1.94785,1.94785,42000000.0
2008-03-24 01:40:00,1.94722,1.949,1.94689,1.94754,48000000.0
2008-03-24 01:45:00,1.94787,1.94795,1.94693,1.94699,37000000.0
2008-03-24 01:50:00,1.94703,1.94731,1.94684,1.94713,43000000.0
2008-03-24 01:55:00,1.94725,1.94779,1.94499,1.94779,47000000.0
2008-03-24 02:00:00,1.94806,1.94857,1.94711,1.94757,59000000.0
2008-03-24 02:05:00,1.94761,1.9478,1.94711,1.94772,55000000.0
2008-03-24 02:10:00,1.94807,1.9492,1.94807,1.94913,43000000.0
2008-03-24 02:15:00,1.94903,1.94953,1.94888,1.94947,40000000.0
2008-03-24 02:20:00,1.9497,1.9507,1.94941,1.95025,48000000.0
2008-03-24 02:25:00,1.95026,1.95045,1.94954,1.94986,71000000.0
2008-03-24 02:30:00,1.9498,1.95008,1.94951,1.94951,57000000.0
2008-03-24 02:35:00,1.94946,1.94947,1.94827,1.94852,42000000.0
2008-03-24 02:40:00,1.94858,1.94896,1.94792,1.94831,48000000.0
2008-03-24 02:45:00,1.94821,1.9485,1.94792,1.94833,47000000.0
2008-03-24 02:50:00,1.94842,1.9485,1.94737,1.94746,43000000.0
2008-03-24 02:55:00,1.94735,1.94763,1.94677,1.94685,54000000.0
2008-03-24 03:00:00,1.94672,1.9472,1.94665,1.94676,39000000.0
2008-03-24 03:05:00,1.94679,1.94688,1.94553,1.94577,46000000.0
2008-03-24 03:10:00,1.94587,1.94619,1.94569,1.94612,51000000.0
2008-03-24 03:15:00,1.94608,1.94632,1.94548,1.94564,41000000.0
2008-03-24 03:20:00,1.94583,1.94632,1.94429,1.94606,38000000.0
2008-03-24 03:25:00,1.94617,1.94671,1.94602,1.94671,54000000.0
2008-03-24 03:30:00,1.94679,1.94859,1.94669,1.94783,46000000.0
2008-03-24 03:35:00,1.94803,1.94833,1.9457,1.94814,41000000.0
2008-03-24 03:40:00,1.94855,1.9488,1.94806,1.94822,37000000.0
2008-03-24 03:45:00,1.94835,1.94867,1.94743,1.94743,58000000.0
2008-03-24 03:50:00,1.94744,1.94795,1.9468,1.94744,43000000.0
2008-03-24 03:55:00,1.94602,1.9475,1.94572,1.9474,46000000.0
2008-03-24 04:00:00,1.94785,1.94793,1.94659,1.94679,72000000.0
2008-03-24 04:05:00,1.94606,1.94697,1.94573,1.94697,42000000.0
2008-03-24 04:10:00,1.94696,1.94709,1.94638,1.94661,43000000.0
2008-03-24 04:15:00,1.9466,1.94684,1.94566,1.94614,64000000.0
2008-03-24 04:20:00,1.94607,1.94611,1.9452,1.94543,48000000.0
2008-03-24 04:25:00,1.94522,1.94572,1.94478,1.94571,56000000.0
2008-03-24 04:30:00,1.94611,1.94614,1.94575,1.94593,56000000.0
2008-03-24 04:35:00,1.94579,1.94682,1.9456,1.9467,38000000.0
2008-03-24 04:40:00,1.94649,1.94717,1.94582,1.94717,42000000.0
2008-03-24 04:45:00,1.9474,1.94745,1.94667,1.94685,40000000.0
2008-03-24 04:50:00,1.9461,1.94694,1.94548,1.94654,49000000.0
2008-03-24 04:55:00,1.94644,1.94684,1.94629,1.94648,46000000.0
2008-03-24 05:00:00,1.94676,1.94691,1.94648,1.94684,40000000.0
2008-03-24 05:05:00,1.94687,1.94687,1.94586,1.94614,51000000.0
2008-03-24 05:10:00,1.94615,1.94618,1.945,1.94603,60000000.0
2008-03-24 05:15:00,1.94611,1.94622,1.94584,1.94584,53000000.0
2008-03-24 05:20:00,1.94576,1.94584,1.94468,1.94507,88000000.0
2008-03-24 05:25:00,1.94479,1.9456,1.94438,1.94438,125000000.0
2008-03-24 05:30:00,1.9451,1.94523,1.94461,1.94467,40000000.0
2008-03-24 05:35:00,1.94464,1.94483,1.94408,1.94444,54000000.0
2008-03-24 05:40:00,1.94442,1.94518,1.94442,1.9445,51000000.0
2008-03-24 05:45:00,1.94473,1.94644,1.94456,1.94636,57000000.0
2008-03-24 05:50:00,1.94612,1.94612,1.94524,1.94556,82000000.0
2008-03-24 05:55:00,1.94555,1.94583,1.94428,1.94516,86000000.0
2008-03-24 06:00:00,1.94507,1.9453,1.94424,1.94495,72000000.0
2008-03-24 06:05:00,1.94493,1.94583,1.94493,1.94546,45000000.0
2008-03-24 06:10:00,1.94542,1.94556,1.945,1.94541,47000000.0
2008-03-24 06:15:00,1.94543,1.94556,1.94494,1.94542,61000000.0
2008-03-24 06:20:00,1.94535,1.94538,1.94468,1.94538,77000000.0
2008-03-24 06:25:00,1.94535,1.94535,1.94467,1.94468,41000000.0
2008-03-24 06:30:00,1.94504,1.94514,1.94477,1.94508,88000000.0
2008-03-24 06:35:00,1.94513,1.94542,1.94509,1.94529,45000000.0
2008-03-24 06:40:00,1.94524,1.94546,1.9449,1.94525,42000000.0
2008-03-24 06:45:00,1.945,1.94569,1.94357,1.94427,39000000.0
2008-03-24 06:50:00,1.94429,1.94569,1.94369,1.94569,46000000.0
2008-03-24 06:55:00,1.94507,1.94608,1.94503,1.94572,55000000.0
2008-03-24 07:00:00,1.94578,1.94609,1.94508,1.94602,56000000.0
2008-03-24 07:05:00,1.94602,1.94665,1.94599,1.94653,58000000.0
2008-03-24 07:10:00,1.94647,1.9465,1.94571,1.94571,61000000.0
2008-03-24 07:15:00,1.94561,1.94577,1.94488,1.94565,49000000.0
2008-03-24 07:20:00,1.94556,1.94586,1.94529,1.94549,60000000.0
2008-03-24 07:25:00,1.94518,1.94584,1.94485,1.94573,106000000.0
2008-03-24 07:30:00,1.94565,1.94585,1.94521,1.94521,76000000.0
2008-03-24 07:35:00,1.94521,1.94553,1.94521,1.94541,56000000.0
2008-03-24 07:40:00,1.94544,1.94559,1.94424,1.9454,82000000.0
2008-03-24 07:45:00,1.94541,1.94544,1.9447,1.94509,77000000.0
2008-03-24 07:50:00,1.94518,1.94601,1.94518,1.94563,97000000.0
2008-03-24 07:55:00,1.94568,1.9457,1.94487,1.94543,101000000.0
2008-03-24 08:00:00,1.9451,1.94519,1.9447,1.94481,106000000.0
2008-03-24 08:05:00,1.94477,1.94508,1.94442,1.945,93000000.0
2008-03-24 08:10:00,1.94494,1.94587,1.94494,1.94579,118000000.0
2008-03-24 08:15:00,1.94568,1.9462,1.94549,1.94595,94000000.0
2008-03-24 08:20:00,1.94613,1.94638,1.94574,1.94593,101000000.0
2008-03-24 08:25:00,1.94586,1.94586,1.94472,1.94481,154000000.0
2008-03-24 08:30:00,1.94461,1.94575,1.9445,1.94574,216000000.0
2008-03-24 08:35:00,1.9457,1.9458,1.94436,1.94454,120000000.0
2008-03-24 08:40:00,1.94421,1.94523,1.94421,1.94426,123000000.0
2008-03-24 08:45:00,1.9443,1.94531,1.94397,1.94511,148000000.0
2008-03-24 08:50:00,1.94502,1.94531,1.94443,1.94531,232000000.0
2008-03-24 08:55:00,1.9454,1.94557,1.94387,1.94427,129000000.0
2008-03-24 09:00:00,1.94417,1.94445,1.94258,1.94346,98000000.0
2008-03-24 09:05:00,1.94339,1.94387,1.94287,1.94387,129000000.0
2008-03-24 09:10:00,1.94386,1.94386,1.94292,1.94315,216000000.0
2008-03-24 09:15:00,1.94325,1.94386,1.94324,1.94377,232000000.0
2008-03-24 09:20:00,1.94368,1.94403,1.94363,1.94403,273000000.0
2008-03-24 09:25:00,1.94397,1.94412,1.94342,1.94348,194000000.0
2008-03-24 09:30:00,1.94338,1.94414,1.94302,1.94302,151000000.0
2008-03-24 09:35:00,1.94281,1.94348,1.9403,1.94343,228000000.0
2008-03-24 09:40:00,1.94376,1.94397,1.94324,1.94386,226000000.0
2008-03-24 09:45:00,1.94366,1.94366,1.94225,1.94226,136000000.0
2008-03-24 09:50:00,1.94229,1.94279,1.94187,1.94246,196000000.0
2008-03-24 09:55:00,1.9421,1.9421,1.94079,1.94079,190000000.0
2008-03-24 10:00:00,1.9409,1.94255,1.94081,1.94147,196000000.0
2008-03-24 10:05:00,1.94113,1.94259,1.94113,1.94243,232000000.0
2008-03-24 10:10:00,1.94226,1.94272,1.9417,1.94178,303000000.0
2008-03-24 10:15:00,1.9417,1.94171,1.94038,1.94102,225000000.0
2008-03-24 10:20:00,1.94102,1.9421,1.94073,1.9421,233000000.0
2008-03-24 10:25:00,1.94217,1.94232,1.94117,1.94169,301000000.0
2008-03-24 10:30:00,1.94186,1.94205,1.94104,1.94179,157000000.0
2008-03-24 10:35:00,1.9416,1.94207,1.94152,1.94191,140000000.0
2008-03-24 10:40:00,1.94181,1.94181,1.94081,1.94087,139000000.0
2008-03-24 10:45:00,1.94092,1.94104,1.94073,1.94083,165000000.0
2008-03-24 10:50:00,1.94063,1.94063,1.93851,1.93898,206000000.0
2008-03-24 10:55:00,1.93861,1.9387,1.93787,1.93798,176000000.0
2008-03-24 11:00:00,1.93766,1.93905,1.9375,1.93882,178000000.0
2008-03-24 11:05:00,1.93875,1.93875,1.93822,1.93842,142000000.0
2008-03-24 11:10:00,1.93846,1.93886,1.93787,1.93886,236000000.0
2008-03-24 11:15:00,1.93891,1.93935,1.9385,1.93886,218000000.0
2008-03-24 11:20:00,1.93857,1.93882,1.9381,1.93825,229000000.0
2008-03-24 11:25:00,1.93827,1.93853,1.93807,1.93853,183000000.0
2008-03-24 11:30:00,1.93894,1.93894,1.93845,1.93846,173000000.0
2008-03-24 11:35:00,1.93847,1.93876,1.93844,1.93875,231000000.0
2008-03-24 11:40:00,1.93867,1.943,1.93785,1.93847,182000000.0
2008-03-24 11:45:00,1.9431,1.9431,1.93838,1.93893,166000000.0
2008-03-24 11:50:00,1.93842,1.93867,1.93604,1.93604,188000000.0
2008-03-24 11:55:00,1.93675,1.93888,1.93675,1.93842,200000000.0
2008-03-24 12:00:00,1.93764,1.93976,1.93695,1.93879,150000000.0
2008-03-24 12:05:00,1.93872,1.9413,1.93872,1.94103,112000000.0
2008-03-24 12:10:00,1.94076,1.94215,1.94073,1.94215,149000000.0
2008-03-24 12:15:00,1.94265,1.94449,1.94213,1.94213,180000000.0
2008-03-24 12:20:00,1.94187,1.94221,1.94091,1.94119,178000000.0
2008-03-24 12:25:00,1.94121,1.94286,1.94041,1.94041,208000000.0
2008-03-24 12:30:00,1.94044,1.9423,1.94041,1.94158,188000000.0
2008-03-24 12:35:00,1.94167,1.94225,1.94131,1.9414,110000000.0
2008-03-24 12:40:00,1.94218,1.94238,1.94143,1.94238,82000000.0
2008-03-24 12:45:00,1.94248,1.94255,1.94111,1.9422,160000000.0
2008-03-24 12:50:00,1.94225,1.94338,1.94211,1.94318,129000000.0
2008-03-24 12:55:00,1.9435,1.94458,1.94162,1.94215,131000000.0
2008-03-24 13:00:00,1.94246,1.94513,1.94232,1.94404,91000000.0
2008-03-24 13:05:00,1.94403,1.94446,1.94362,1.94439,126000000.0
2008-03-24 13:10:00,1.94454,1.94651,1.94447,1.94615,104000000.0
2008-03-24 13:15:00,1.94623,1.9463,1.94301,1.9431,141000000.0
2008-03-24 13:20:00,1.94327,1.9467,1.94284,1.94284,177000000.0
2008-03-24 13:25:00,1.94315,1.94363,1.94259,1.943,128000000.0
2008-03-24 13:30:00,1.94312,1.94371,1.9424,1.9424,118000000.0
2008-03-24 13:35:00,1.94241,1.94302,1.94225,1.9429,143000000.0
2008-03-24 13:40:00,1.94282,1.94333,1.94252,1.94266,145000000.0
2008-03-24 13:45:00,1.94259,1.94263,1.94092,1.9415,101000000.0
2008-03-24 13:50:00,1.94188,1.9424,1.9401,1.94084,144000000.0
2008-03-24 13:55:00,1.94101,1.94212,1.94101,1.94212,144000000.0
2008-03-24 14:00:00,1.94225,1.9428,1.94217,1.94232,124000000.0
2008-03-24 14:05:00,1.94211,1.94409,1.94186,1.94402,128000000.0
2008-03-24 14:10:00,1.94379,1.94499,1.94379,1.94413,104000000.0
2008-03-24 14:15:00,1.9439,1.94573,1.94384,1.94549,86000000.0
2008-03-24 14:20:00,1.9457,1.94635,1.94542,1.94602,84000000.0
2008-03-24 14:25:00,1.94592,1.94595,1.94517,1.9453,75000000.0
2008-03-24 14:30:00,1.94557,1.94557,1.9444,1.94483,67000000.0
2008-03-24 14:35:00,1.94485,1.94587,1.94425,1.94467,41000000.0
2008-03-24 14:40:00,1.9446,1.94466,1.94335,1.94348,43000000.0
2008-03-24 14:45:00,1.94358,1.94465,1.94252,1.94452,41000000.0
2008-03-24 14:50:00,1.94473,1.94607,1.94332,1.94363,39000000.0
2008-03-24 14:55:00,1.94381,1.94496,1.94378,1.94395,38000000.0
2008-03-24 15:00:00,1.944,1.94456,1.94335,1.94441,37000000.0
2008-03-24 15:05:00,1.94414,1.9446,1.94402,1.94409,41000000.0
2008-03-24 15:10:00,1.94395,1.9443,1.94383,1.9443,47000000.0
2008-03-24 15:15:00,1.94433,1.94475,1.94408,1.94431,41000000.0
2008-03-24 15:20:00,1.94425,1.94488,1.9439,1.94488,42000000.0
2008-03-24 15:25:00,1.94456,1.9447,1.94381,1.94434,39000000.0
2008-03-24 15:30:00,1.94452,1.9449,1.94408,1.94441,45000000.0
2008-03-24 15:35:00,1.94435,1.94438,1.9408,1.94112,39000000.0
2008-03-24 15:40:00,1.94097,1.94097,1.93928,1.93945,44000000.0
2008-03-24 15:45:00,1.93959,1.9399,1.93891,1.93935,40000000.0
2008-03-24 15:50:00,1.9394,1.94102,1.93931,1.94037,42000000.0
2008-03-24 15:55:00,1.94041,1.94041,1.93901,1.93998,43000000.0
2008-03-24 16:00:00,1.9393,1.9393,1.93475,1.93475,43000000.0
2008-03-24 16:05:00,1.93468,1.93818,1.93444,1.93815,44000000.0
2008-03-24 16:10:00,1.9383,1.93944,1.93775,1.93944,44000000.0
2008-03-24 16:15:00,1.93921,1.93942,1.93871,1.93894,47000000.0
2008-03-24 16:20:00,1.93853,1.93886,1.93829,1.93886,44000000.0
2008-03-24 16:25:00,1.93881,1.93911,1.93646,1.93646,43000000.0
2008-03-24 16:30:00,1.93719,1.93719,1.93488,1.93502,42000000.0
2008-03-24 16:35:00,1.93554,1.93634,1.93466,1.9354,38000000.0
2008-03-24 16:40:00,1.93591,1.9362,1.93412,1.93453,42000000.0
2008-03-24 16:45:00,1.93441,1.93525,1.93323,1.93525,47000000.0
2008-03-24 16:50:00,1.9351,1.9351,1.93325,1.93325,39000000.0
2008-03-24 16:55:00,1.93294,1.93327,1.9313,1.93294,44000000.0
2008-03-24 17:00:00,1.93349,1.93363,1.93166,1.93318,40000000.0
2008-03-24 17:05:00,1.93321,1.93474,1.93304,1.93361,44000000.0
2008-03-24 17:10:00,1.93284,1.93328,1.93249,1.93255,40000000.0
2008-03-24 17:15:00,1.93288,1.93298,1.93163,1.93181,40000000.0
2008-03-24 17:20:00,1.9318,1.93197,1.9315,1.93169,41000000.0
2008-03-24 17:25:00,1.93179,1.93281,1.93163,1.93163,38000000.0
2008-03-24 17:30:00,1.93175,1.93175,1.93012,1.93036,45000000.0
2008-03-24 17:35:00,1.93042,1.93051,1.92829,1.92837,36000000.0
2008-03-24 17:40:00,1.92841,1.92896,1.92736,1.92844,45000000.0
2008-03-24 17:45:00,1.92869,1.92875,1.92783,1.9286,37000000.0
2008-03-24 17:50:00,1.92873,1.93126,1.92873,1.93126,39000000.0
2008-03-24 17:55:00,1.93039,1.93156,1.93039,1.93156,44000000.0
2008-03-24 18:00:00,1.93145,1.9322,1.93058,1.93078,44000000.0
2008-03-24 18:05:00,1.93082,1.93156,1.93042,1.93084,44000000.0
2008-03-24 18:10:00,1.93082,1.93146,1.93036,1.93146,45000000.0
2008-03-24 18:15:00,1.93138,1.93186,1.93089,1.93121,46000000.0
2008-03-24 18:20:00,1.93072,1.93089,1.92893,1.93078,47000000.0
2008-03-24 18:25:00,1.93108,1.93196,1.93108,1.93168,36000000.0
2008-03-24 18:30:00,1.93173,1.93173,1.93107,1.93149,46000000.0
2008-03-24 18:35:00,1.93151,1.93191,1.93115,1.93183,38000000.0
2008-03-24 18:40:00,1.93186,1.93271,1.93186,1.93271,41000000.0
2008-03-24 18:45:00,1.9329,1.9329,1.93171,1.93229,44000000.0
2008-03-24 18:50:00,1.93263,1.93263,1.93174,1.93174,44000000.0
2008-03-24 18:55:00,1.93193,1.93231,1.93175,1.93206,41000000.0
2008-03-24 19:00:00,1.93196,1.9322,1.93181,1.9322,37000000.0
2008-03-24 19:05:00,1.93246,1.9328,1.9321,1.93234,40000000.0
2008-03-24 19:10:00,1.93205,1.93253,1.9308,1.93242,44000000.0
2008-03-24 19:15:00,1.93234,1.93234,1.92999,1.93028,47000000.0
2008-03-24 19:20:00,1.93012,1.93026,1.92966,1.93006,47000000.0
2008-03-24 19:25:00,1.93005,1.93031,1.92975,1.93031,41000000.0
2008-03-24 19:30:00,1.9302,1.93033,1.92905,1.92942,42000000.0
2008-03-24 19:35:00,1.92947,1.93082,1.92947,1.93053,38000000.0
2008-03-24 19:40:00,1.93077,1.9309,1.92884,1.92884,42000000.0
2008-03-24 19:45:00,1.92916,1.92938,1.9282,1.92834,40000000.0
2008-03-24 19:50:00,1.92828,1.92973,1.92821,1.92973,36000000.0
2008-03-24 19:55:00,1.92961,1.92976,1.92811,1.92849,41000000.0
2008-03-24 20:00:00,1.92844,1.9295,1.9282,1.92848,39000000.0
2008-03-24 20:05:00,1.92833,1.92984,1.92833,1.92932,45000000.0
2008-03-24 20:10:00,1.92962,1.93047,1.92944,1.93016,40000000.0
2008-03-24 20:15:00,1.93014,1.93014,1.92965,1.92975,42000000.0
2008-03-24 20:20:00,1.92997,1.93146,1.92983,1.93056,40000000.0
2008-03-24 20:25:00,1.9308,1.93155,1.93047,1.93132,43000000.0
2008-03-24 20:30:00,1.93125,1.93125,1.93065,1.93087,37000000.0
2008-03-24 20:35:00,1.93081,1.93156,1.93072,1.93097,46000000.0
2008-03-24 20:40:00,1.93086,1.9311,1.93019,1.93073,45000000.0
2008-03-24 20:45:00,1.93074,1.93123,1.93032,1.9308,39000000.0
2008-03-24 20:50:00,1.93096,1.93214,1.93068,1.93214,50000000.0
2008-03-24 20:55:00,1.93247,1.93293,1.93199,1.93212,38000000.0
2008-03-24 21:00:00,1.93244,1.93318,1.93234,1.93272,36000000.0
2008-03-24 21:05:00,1.93276,1.93346,1.93276,1.93313,43000000.0
2008-03-24 21:10:00,1.93326,1.93327,1.93277,1.93311,41000000.0
2008-03-24 21:15:00,1.93318,1.93383,1.93312,1.93337,42000000.0
2008-03-24 21:20:00,1.93267,1.93353,1.93267,1.93318,49000000.0
2008-03-24 21:25:00,1.93322,1.93328,1.93265,1.93328,36000000.0
2008-03-24 21:30:00,1.93336,1.93373,1.93301,1.93353,45000000.0
2008-03-24 21:35:00,1.93316,1.9333,1.9328,1.93325,44000000.0
2008-03-24 21:40:00,1.93329,1.93343,1.933,1.93342,40000000.0
2008-03-24 21:45:00,1.93325,1.93465,1.93276,1.93465,42000000.0
2008-03-24 21:50:00,1.93465,1.93476,1.9342,1.93452,36000000.0
2008-03-24 21:55:00,1.93454,1.93458,1.93412,1.93423,37000000.0
2008-03-24 22:00:00,1.93433,1.9351,1.93383,1.9351,42000000.0
2008-03-24 22:05:00,1.93525,1.93535,1.9343,1.93526,42000000.0
2008-03-24 22:10:00,1.93513,1.93601,1.93513,1.93574,40000000.0
2008-03-24 22:15:00,1.93549,1.93578,1.9345,1.93469,37000000.0
2008-03-24 22:20:00,1.93468,1.9348,1.93393,1.93442,39000000.0
2008-03-24 22:25:00,1.93473,1.93489,1.93371,1.93371,43000000.0
2008-03-24 22:30:00,1.93358,1.9338,1.93327,1.93332,38000000.0
2008-03-24 22:35:00,1.93353,1.93388,1.93317,1.93325,40000000.0
2008-03-24 22:40:00,1.93323,1.93325,1.93261,1.93281,37000000.0
2008-03-24 22:45:00,1.93273,1.93311,1.9324,1.93265,41000000.0
2008-03-24 22:50:00,1.93279,1.9332,1.93135,1.93171,40000000.0
2008-03-24 22:55:00,1.93155,1.93243,1.93154,1.93239,35000000.0
2008-03-24 23:00:00,1.93237,1.93356,1.93233,1.93287,39000000.0
2008-03-24 23:05:00,1.9322,1.9329,1.93198,1.93232,43000000.0
2008-03-24 23:10:00,1.93297,1.93297,1.93211,1.93287,43000000.0
2008-03-24 23:15:00,1.93276,1.9333,1.93266,1.93326,42000000.0
2008-03-24 23:20:00,1.9333,1.9335,1.93221,1.9323,38000000.0
2008-03-24 23:25:00,1.93224,1.93224,1.93109,1.93178,43000000.0
2008-03-24 23:30:00,1.93198,1.93245,1.93192,1.93223,41000000.0
2008-03-24 23:35:00,1.93217,1.93252,1.93193,1.93234,43000000.0
2008-03-24 23:40:00,1.9331,1.9331,1.93147,1.93187,35000000.0
2008-03-24 23:45:00,1.93189,1.93261,1.93121,1.93256,40000000.0
2008-03-24 23:50:00,1.93253,1.93317,1.93073,1.93199,43000000.0
2008-03-24 23:55:00,1.93166,1.93195,1.92948,1.93073,41000000.0
2008-03-25 00:00:00,1.93071,1.93105,1.93026,1.93102,40000000.0
2008-03-25 00:05:00,1.93098,1.93205,1.9308,1.93147,45000000.0
2008-03-25 00:10:00,1.9316,1.93197,1.93155,1.93162,42000000.0
2008-03-25 00:15:00,1.93154,1.93154,1.93067,1.93145,43000000.0
2008-03-25 00:20:00,1.93146,1.93163,1.9309,1.93098,41000000.0
2008-03-25 00:25:00,1.93071,1.9308,1.92825,1.92825,39000000.0
2008-03-25 00:30:00,1.92774,1.92867,1.92681,1.92867,42000000.0
2008-03-25 00:35:00,1.92874,1.92892,1.92785,1.928,42000000.0
2008-03-25 00:40:00,1.92808,1.9282,1.92667,1.92667,43000000.0
2008-03-25 00:45:00,1.9263,1.92806,1.92607,1.92745,47000000.0
2008-03-25 00:50:00,1.92764,1.92785,1.9246,1.92499,41000000.0
2008-03-25 00:55:00,1.92539,1.92722,1.92539,1.92704,37000000.0
2008-03-25 01:00:00,1.92739,1.92842,1.92651,1.92719,42000000.0
2008-03-25 01:05:00,1.92731,1.92731,1.92696,1.92699,37000000.0
2008-03-25 01:10:00,1.92725,1.92725,1.92566,1.92609,48000000.0
2008-03-25 01:15:00,1.9265,1.9271,1.92638,1.92694,38000000.0
2008-03-25 01:20:00,1.92691,1.92801,1.92689,1.92725,38000000.0
2008-03-25 01:25:00,1.92734,1.9274,1.92595,1.92609,40000000.0
2008-03-25 01:30:00,1.92604,1.92604,1.92448,1.92552,41000000.0
2008-03-25 01:35:00,1.92608,1.92683,1.92608,1.92634,42000000.0
2008-03-25 01:40:00,1.92639,1.92639,1.92465,1.92538,48000000.0
2008-03-25 01:45:00,1.92565,1.92607,1.92493,1.92604,37000000.0
2008-03-25 01:50:00,1.92614,1.92669,1.92556,1.92556,43000000.0
2008-03-25 01:55:00,1.92557,1.92557,1.92298,1.92464,47000000.0
2008-03-25 02:00:00,1.92496,1.92681,1.92496,1.92651,56000000.0
2008-03-25 02:05:00,1.92666,1.92713,1.92603,1.92709,55000000.0
2008-03-25 02:10:00,1.92701,1.92742,1.92636,1.92686,43000000.0
2008-03-25 02:15:00,1.92688,1.92715,1.92622,1.92701,40000000.0
2008-03-25 02:20:00,1.92698,1.92698,1.92594,1.92626,48000000.0
2008-03-25 02:25:00,1.92625,1.92703,1.9262,1.92622,71000000.0
2008-03-25 02:30:00,1.92611,1.9264,1.92547,1.92637,57000000.0
2008-03-25 02:35:00,1.92613,1.9265,1.92579,1.92616,42000000.0
2008-03-25 02:40:00,1.92637,1.92668,1.92614,1.92641,48000000.0
2008-03-25 02:45:00,1.92669,1.92738,1.92669,1.9272,47000000.0
2008-03-25 02:50:00,1.92709,1.9273,1.92684,1.92693,43000000.0
2008-03-25 02:55:00,1.92725,1.92757,1.92707,1.92757,54000000.0
2008-03-25 03:00:00,1.9275,1.9275,1.92619,1.92651,43000000.0
2008-03-25 03:05:00,1.92642,1.92725,1.92629,1.9272,46000000.0
2008-03-25 03:10:00,1.92726,1.92806,1.92698,1.92779,51000000.0
2008-03-25 03:15:00,1.92792,1.92804,1.92702,1.92785,41000000.0
2008-03-25 03:20:00,1.928,1.92816,1.92566,1.92789,38000000.0
2008-03-25 03:25:00,1.92787,1.92861,1.92784,1.92837,54000000.0
2008-03-25 03:30:00,1.92824,1.92844,1.92697,1.92719,46000000.0
2008-03-25 03:35:00,1.9275,1.92803,1.9273,1.92778,41000000.0
2008-03-25 03:40:00,1.92796,1.92876,1.92756,1.92869,37000000.0
2008-03-25 03:45:00,1.92819,1.92892,1.92789,1.92799,58000000.0
2008-03-25 03:50:00,1.92817,1.93002,1.92817,1.92991,43000000.0
2008-03-25 03:55:00,1.92958,1.93061,1.92939,1.93048,46000000.0
2008-03-25 04:00:00,1.93058,1.93142,1.92995,1.93038,72000000.0
2008-03-25 04:05:00,1.93035,1.931,1.93004,1.93076,42000000.0
2008-03-25 04:10:00,1.93107,1.93185,1.93089,1.93098,43000000.0
2008-03-25 04:15:00,1.93098,1.93123,1.9298,1.9298,64000000.0
2008-03-25 04:20:00,1.9299,1.93255,1.92969,1.93255,48000000.0
2008-03-25 04:25:00,1.93243,1.93353,1.9322,1.93342,56000000.0
2008-03-25 04:30:00,1.93384,1.93589,1.93384,1.93546,60000000.0
2008-03-25 04:35:00,1.93543,1.93653,1.93543,1.93575,38000000.0
2008-03-25 04:40:00,1.93586,1.93627,1.93543,1.93588,42000000.0
2008-03-25 04:45:00,1.93593,1.93593,1.93436,1.93485,40000000.0
2008-03-25 04:50:00,1.93477,1.93597,1.93466,1.93597,49000000.0
2008-03-25 04:55:00,1.9355,1.9372,1.93536,1.93649,46000000.0
2008-03-25 05:00:00,1.93675,1.93754,1.93644,1.93754,40000000.0
2008-03-25 05:05:00,1.93752,1.93752,1.93632,1.93639,51000000.0
2008-03-25 05:10:00,1.93651,1.93657,1.93578,1.93641,60000000.0
2008-03-25 05:15:00,1.93657,1.93732,1.93657,1.93701,53000000.0
2008-03-25 05:20:00,1.93724,1.93854,1.93724,1.93748,88000000.0
2008-03-25 05:25:00,1.93758,1.93798,1.93733,1.93788,125000000.0
2008-03-25 05:30:00,1.93769,1.93773,1.9375,1.93755,36000000.0
2008-03-25 05:35:00,1.93746,1.93759,1.93625,1.93716,54000000.0
2008-03-25 05:40:00,1.93725,1.93806,1.93685,1.93685,51000000.0
2008-03-25 05:45:00,1.936,1.9371,1.93547,1.9371,57000000.0
2008-03-25 05:50:00,1.93684,1.93765,1.93657,1.93765,82000000.0
2008-03-25 05:55:00,1.93791,1.93903,1.93777,1.93815,86000000.0
2008-03-25 06:00:00,1.93805,1.93913,1.93805,1.93855,72000000.0
2008-03-25 06:05:00,1.93837,1.93839,1.93784,1.93815,45000000.0
2008-03-25 06:10:00,1.9386,1.94153,1.9386,1.94124,47000000.0
2008-03-25 06:15:00,1.94118,1.94177,1.94053,1.94055,61000000.0
2008-03-25 06:20:00,1.94022,1.94038,1.93973,1.93973,77000000.0
2008-03-25 06:25:00,1.93965,1.94068,1.93953,1.94054,41000000.0
2008-03-25 06:30:00,1.9402,1.94078,1.9402,1.94068,88000000.0
2008-03-25 06:35:00,1.9405,1.94058,1.9391,1.94003,45000000.0
2008-03-25 06:40:00,1.94011,1.9402,1.93916,1.93958,42000000.0
2008-03-25 06:45:00,1.93962,1.93965,1.93736,1.93902,39000000.0
2008-03-25 06:50:00,1.93896,1.93911,1.93785,1.93888,46000000.0
2008-03-25 06:55:00,1.93906,1.93986,1.93881,1.93881,55000000.0
2008-03-25 07:00:00,1.93856,1.93873,1.93795,1.93873,56000000.0
2008-03-25 07:05:00,1.93858,1.93919,1.93805,1.93864,58000000.0
2008-03-25 07:10:00,1.9386,1.93876,1.93681,1.93681,61000000.0
2008-03-25 07:15:00,1.93684,1.93804,1.93684,1.93783,49000000.0
2008-03-25 07:20:00,1.93772,1.93835,1.93768,1.93807,60000000.0
2008-03-25 07:25:00,1.9379,1.93795,1.9369,1.93705,106000000.0
2008-03-25 07:30:00,1.93707,1.93761,1.93666,1.93666,76000000.0
2008-03-25 07:35:00,1.93668,1.93692,1.93605,1.93679,56000000.0
2008-03-25 07:40:00,1.93681,1.93743,1.93631,1.93735,82000000.0
2008-03-25 07:45:00,1.93741,1.93784,1.93718,1.93736,77000000.0
2008-03-25 07:50:00,1.93699,1.93752,1.93616,1.93616,97000000.0
2008-03-25 07:55:00,1.93617,1.93723,1.93606,1.93667,101000000.0
2008-03-25 08:00:00,1.93677,1.93819,1.9366,1.93813,106000000.0
2008-03-25 08:05:00,1.93849,1.93887,1.93822,1.93885,93000000.0
2008-03-25 08:10:00,1.9388,1.93885,1.93767,1.93885,118000000.0
2008-03-25 08:15:00,1.93924,1.93969,1.93904,1.93956,94000000.0
2008-03-25 08:20:00,1.94,1.9401,1.9391,1.93948,101000000.0
2008-03-25 08:25:00,1.93941,1.93969,1.93911,1.93929,154000000.0
2008-03-25 08:30:00,1.93907,1.94,1.93907,1.93943,216000000.0
2008-03-25 08:35:00,1.93934,1.93934,1.93785,1.93785,120000000.0
2008-03-25 08:40:00,1.93777,1.93833,1.93738,1.93833,123000000.0
2008-03-25 08:45:00,1.93827,1.93828,1.9373,1.9373,148000000.0
2008-03-25 08:50:00,1.93732,1.93732,1.93608,1.93654,232000000.0
2008-03-25 08:55:00,1.93673,1.93673,1.93491,1.93582,129000000.0
2008-03-25 09:00:00,1.93558,1.93599,1.93545,1.93584,98000000.0
2008-03-25 09:05:00,1.93575,1.93582,1.9345,1.93486,129000000.0
2008-03-25 09:10:00,1.93474,1.93478,1.93416,1.93436,216000000.0
2008-03-25 09:15:00,1.93466,1.93521,1.9343,1.9352,232000000.0
2008-03-25 09:20:00,1.93533,1.93671,1.93507,1.93658,273000000.0
2008-03-25 09:25:00,1.93633,1.93768,1.9363,1.93681,194000000.0
2008-03-25 09:30:00,1.93693,1.93693,1.93517,1.93657,151000000.0
2008-03-25 09:35:00,1.9366,1.93711,1.9358,1.93695,228000000.0
2008-03-25 09:40:00,1.93677,1.93818,1.93677,1.93761,226000000.0
2008-03-25 09:45:00,1.93751,1.93802,1.93674,1.93674,136000000.0
2008-03-25 09:50:00,1.93644,1.93804,1.93643,1.9371,196000000.0
2008-03-25 09:55:00,1.93709,1.93709,1.93587,1.93598,190000000.0
2008-03-25 10:00:00,1.9359,1.93607,1.93562,1.93562,196000000.0
2008-03-25 10:05:00,1.9358,1.93632,1.9358,1.93629,232000000.0
2008-03-25 10:10:00,1.93625,1.93671,1.93589,1.93651,303000000.0
2008-03-25 10:15:00,1.93615,1.93615,1.93518,1.93591,225000000.0
2008-03-25 10:20:00,1.93581,1.93581,1.93499,1.9354,233000000.0
2008-03-25 10:25:00,1.93536,1.93589,1.93471,1.93471,301000000.0
2008-03-25 10:30:00,1.9347,1.93512,1.93396,1.93409,157000000.0
2008-03-25 10:35:00,1.93424,1.93424,1.93182,1.93189,140000000.0
2008-03-25 10:40:00,1.93192,1.93311,1.93177,1.93291,139000000.0
2008-03-25 10:45:00,1.93276,1.93399,1.93257,1.93364,165000000.0
2008-03-25 10:50:00,1.9336,1.93448,1.9336,1.9338,206000000.0
2008-03-25 10:55:00,1.93399,1.93459,1.93382,1.93393,176000000.0
2008-03-25 11:00:00,1.93371,1.93374,1.9317,1.93284,178000000.0
2008-03-25 11:05:00,1.93308,1.93323,1.93269,1.93284,142000000.0
2008-03-25 11:10:00,1.93316,1.93412,1.93316,1.9336,236000000.0
2008-03-25 11:15:00,1.93333,1.9344,1.93333,1.93428,218000000.0
2008-03-25 11:20:00,1.93428,1.93579,1.93415,1.9356,229000000.0
2008-03-25 11:25:00,1.93579,1.93623,1.9353,1.9356,183000000.0
2008-03-25 11:30:00,1.93561,1.93627,1.93548,1.93612,173000000.0
2008-03-25 11:35:00,1.93612,1.93725,1.93578,1.93724,231000000.0
2008-03-25 11:40:00,1.93718,1.93733,1.93634,1.93634,185000000.0
2008-03-25 11:45:00,1.93642,1.93704,1.93633,1.93669,169000000.0
2008-03-25 11:50:00,1.93664,1.93674,1.93478,1.93526,188000000.0
2008-03-25 11:55:00,1.93583,1.93596,1.93308,1.93308,200000000.0
2008-03-25 12:00:00,1.93291,1.93323,1.93259,1.93283,150000000.0
2008-03-25 12:05:00,1.93284,1.93478,1.93284,1.9341,112000000.0
2008-03-25 12:10:00,1.9339,1.93616,1.9339,1.93604,149000000.0
2008-03-25 12:15:00,1.93693,1.93726,1.93393,1.93457,180000000.0
2008-03-25 12:20:00,1.93484,1.93501,1.93444,1.93462,178000000.0
2008-03-25 12:25:00,1.93379,1.936,1.93333,1.93333,208000000.0
2008-03-25 12:30:00,1.93326,1.93506,1.93319,1.93322,188000000.0
2008-03-25 12:35:00,1.93325,1.93467,1.93325,1.93467,110000000.0
2008-03-25 12:40:00,1.93478,1.93617,1.93469,1.93567,82000000.0
2008-03-25 12:45:00,1.9359,1.93735,1.93557,1.93664,160000000.0
2008-03-25 12:50:00,1.93673,1.93839,1.93641,1.93797,129000000.0
2008-03-25 12:55:00,1.93776,1.93858,1.93776,1.93849,131000000.0
2008-03-25 13:00:00,1.93857,1.93958,1.93857,1.93937,91000000.0
2008-03-25 13:05:00,1.93934,1.9395,1.93892,1.93927,126000000.0
2008-03-25 13:10:00,1.93942,1.94006,1.93844,1.93844,104000000.0
2008-03-25 13:15:00,1.93826,1.93887,1.93731,1.93731,141000000.0
2008-03-25 13:20:00,1.93751,1.93751,1.93637,1.93682,165000000.0
2008-03-25 13:25:00,1.93665,1.93756,1.93664,1.93746,128000000.0
2008-03-25 13:30:00,1.93733,1.93733,1.93524,1.93695,118000000.0
2008-03-25 13:35:00,1.93691,1.93759,1.9365,1.93681,143000000.0
2008-03-25 13:40:00,1.93684,1.93766,1.93683,1.93735,145000000.0
2008-03-25 13:45:00,1.93737,1.93792,1.93737,1.93783,101000000.0
2008-03-25 13:50:00,1.93807,1.93847,1.93763,1.93841,144000000.0
2008-03-25 13:55:00,1.93879,1.93894,1.93816,1.93816,144000000.0
2008-03-25 14:00:00,1.93832,1.93929,1.93717,1.93791,124000000.0
2008-03-25 14:05:00,1.9372,1.94003,1.9372,1.93925,128000000.0
2008-03-25 14:10:00,1.93831,1.93842,1.93706,1.93706,104000000.0
2008-03-25 14:15:00,1.93747,1.93814,1.93745,1.93812,86000000.0
2008-03-25 14:20:00,1.93815,1.93824,1.9375,1.93814,84000000.0
2008-03-25 14:25:00,1.93811,1.93828,1.93546,1.93666,75000000.0
2008-03-25 14:30:00,1.9372,1.9376,1.93686,1.93705,67000000.0
2008-03-25 14:35:00,1.93705,1.93738,1.93586,1.93697,41000000.0
2008-03-25 14:40:00,1.93704,1.93704,1.93586,1.93599,43000000.0
2008-03-25 14:45:00,1.93577,1.93625,1.93529,1.93566,41000000.0
2008-03-25 14:50:00,1.93583,1.93696,1.93565,1.93675,39000000.0
2008-03-25 14:55:00,1.93684,1.93829,1.93665,1.93778,38000000.0
2008-03-25 15:00:00,1.93769,1.94077,1.93769,1.94077,37000000.0
2008-03-25 15:05:00,1.94116,1.94124,1.9372,1.9372,41000000.0
2008-03-25 15:10:00,1.93652,1.93836,1.93643,1.93726,47000000.0
2008-03-25 15:15:00,1.93715,1.9377,1.93624,1.93631,41000000.0
2008-03-25 15:20:00,1.93642,1.93681,1.9362,1.93629,42000000.0
2008-03-25 15:25:00,1.93631,1.9368,1.9361,1.9367,39000000.0
2008-03-25 15:30:00,1.93687,1.93802,1.93618,1.93802,45000000.0
2008-03-25 15:35:00,1.93709,1.93709,1.93314,1.93551,39000000.0
2008-03-25 15:40:00,1.93539,1.93545,1.93424,1.93528,44000000.0
2008-03-25 15:45:00,1.93539,1.93621,1.93488,1.93621,40000000.0
2008-03-25 15:50:00,1.93654,1.93778,1.93654,1.93708,42000000.0
2008-03-25 15:55:00,1.93766,1.93834,1.93713,1.93722,43000000.0
2008-03-25 16:00:00,1.93847,1.94283,1.93847,1.9411,43000000.0
2008-03-25 16:05:00,1.94108,1.94325,1.94108,1.94205,44000000.0
2008-03-25 16:10:00,1.94199,1.94199,1.93771,1.93925,44000000.0
2008-03-25 16:15:00,1.93933,1.93966,1.93726,1.93771,47000000.0
2008-03-25 16:20:00,1.9378,1.9378,1.93587,1.93631,44000000.0
2008-03-25 16:25:00,1.93636,1.93691,1.9355,1.93691,43000000.0
2008-03-25 16:30:00,1.93708,1.93818,1.93682,1.93772,42000000.0
2008-03-25 16:35:00,1.93785,1.93874,1.93766,1.93874,38000000.0
2008-03-25 16:40:00,1.93877,1.93885,1.93824,1.9388,42000000.0
2008-03-25 16:45:00,1.93841,1.93841,1.9374,1.93814,47000000.0
2008-03-25 16:50:00,1.93807,1.93938,1.93763,1.93763,39000000.0
2008-03-25 16:55:00,1.93744,1.93789,1.93658,1.93769,44000000.0
2008-03-25 17:00:00,1.93774,1.93783,1.93535,1.93634,40000000.0
2008-03-25 17:05:00,1.93638,1.93638,1.93312,1.93312,44000000.0
2008-03-25 17:10:00,1.93292,1.93357,1.93268,1.93309,40000000.0
2008-03-25 17:15:00,1.93304,1.9333,1.93277,1.93319,40000000.0
2008-03-25 17:20:00,1.93327,1.93387,1.93312,1.93341,41000000.0
2008-03-25 17:25:00,1.93363,1.9339,1.93191,1.93201,38000000.0
2008-03-25 17:30:00,1.932,1.93338,1.932,1.93312,45000000.0
2008-03-25 17:35:00,1.93307,1.93454,1.93285,1.93447,36000000.0
2008-03-25 17:40:00,1.93462,1.9366,1.93462,1.9366,45000000.0
2008-03-25 17:45:00,1.93639,1.93645,1.93576,1.93631,37000000.0
2008-03-25 17:50:00,1.93611,1.93692,1.93598,1.93692,39000000.0
2008-03-25 17:55:00,1.93663,1.94013,1.93588,1.94013,44000000.0
2008-03-25 18:00:00,1.93994,1.94129,1.93994,1.94089,44000000.0
2008-03-25 18:05:00,1.94082,1.94115,1.93861,1.93902,44000000.0
2008-03-25 18:10:00,1.9393,1.93951,1.93734,1.9374,45000000.0
2008-03-25 18:15:00,1.93734,1.93772,1.93627,1.93632,46000000.0
2008-03-25 18:20:00,1.9356,1.9356,1.93222,1.93392,47000000.0
2008-03-25 18:25:00,1.93423,1.93458,1.93355,1.93355,36000000.0
2008-03-25 18:30:00,1.93357,1.93467,1.93346,1.93467,46000000.0
2008-03-25 18:35:00,1.93453,1.93493,1.93395,1.93403,38000000.0
2008-03-25 18:40:00,1.93311,1.93339,1.93027,1.93032,41000000.0
2008-03-25 18:45:00,1.93051,1.93215,1.93033,1.93131,44000000.0
2008-03-25 18:50:00,1.93117,1.93198,1.93092,1.93194,44000000.0
2008-03-25 18:55:00,1.93197,1.93391,1.93188,1.93357,41000000.0
2008-03-25 19:00:00,1.93357,1.93416,1.93302,1.93401,37000000.0
2008-03-25 19:05:00,1.93344,1.93523,1.93256,1.93522,40000000.0
2008-03-25 19:10:00,1.9352,1.93584,1.93371,1.93564,44000000.0
2008-03-25 19:15:00,1.9357,1.93589,1.93486,1.93583,47000000.0
2008-03-25 19:20:00,1.93582,1.93636,1.93554,1.93561,47000000.0
2008-03-25 19:25:00,1.93564,1.93596,1.93549,1.93587,41000000.0
2008-03-25 19:30:00,1.93564,1.93579,1.93211,1.93438,42000000.0
2008-03-25 19:35:00,1.9346,1.93462,1.93335,1.93335,38000000.0
2008-03-25 19:40:00,1.93352,1.93381,1.93314,1.93354,42000000.0
2008-03-25 19:45:00,1.93353,1.93353,1.93258,1.93289,40000000.0
2008-03-25 19:50:00,1.93325,1.93349,1.93288,1.93293,36000000.0
2008-03-25 19:55:00,1.93267,1.93285,1.93016,1.93037,41000000.0
2008-03-25 20:00:00,1.92998,1.93112,1.92931,1.93112,39000000.0
2008-03-25 20:05:00,1.93096,1.93143,1.93066,1.93066,45000000.0
2008-03-25 20:10:00,1.9305,1.93081,1.93042,1.93072,40000000.0
2008-03-25 20:15:00,1.93079,1.93079,1.92957,1.93058,42000000.0
2008-03-25 20:20:00,1.93089,1.93165,1.93089,1.93149,40000000.0
2008-03-25 20:25:00,1.93131,1.93242,1.93131,1.93175,43000000.0
2008-03-25 20:30:00,1.93231,1.93231,1.93164,1.93196,37000000.0
2008-03-25 20:35:00,1.93188,1.932,1.93047,1.93068,46000000.0
2008-03-25 20:40:00,1.93064,1.93169,1.93064,1.93169,45000000.0
2008-03-25 20:45:00,1.93175,1.93181,1.93138,1.9317,39000000.0
2008-03-25 20:50:00,1.93195,1.93216,1.93167,1.93193,50000000.0
2008-03-25 20:55:00,1.93179,1.9319,1.93134,1.93175,38000000.0
2008-03-25 21:00:00,1.9317,1.9317,1.93065,1.931,36000000.0
2008-03-25 21:05:00,1.93083,1.93118,1.93065,1.93083,43000000.0
2008-03-25 21:10:00,1.93081,1.93215,1.93076,1.93215,41000000.0
2008-03-25 21:15:00,1.93234,1.93308,1.93211,1.93288,42000000.0
2008-03-25 21:20:00,1.93272,1.9334,1.93234,1.93325,49000000.0
2008-03-25 21:25:00,1.93349,1.93425,1.93239,1.93421,36000000.0
2008-03-25 21:30:00,1.93403,1.93429,1.93384,1.93403,45000000.0
2008-03-25 21:35:00,1.93498,1.93644,1.93485,1.93562,44000000.0
2008-03-25 21:40:00,1.93572,1.93732,1.93552,1.9367,40000000.0
2008-03-25 21:45:00,1.93684,1.93714,1.9363,1.93714,42000000.0
2008-03-25 21:50:00,1.93718,1.93721,1.93623,1.93679,36000000.0
2008-03-25 21:55:00,1.93681,1.93721,1.93643,1.93698,37000000.0
2008-03-25 22:00:00,1.93687,1.93695,1.93598,1.93598,42000000.0
2008-03-25 22:05:00,1.93529,1.93569,1.93468,1.93544,42000000.0
2008-03-25 22:10:00,1.93537,1.9356,1.93468,1.93536,40000000.0
2008-03-25 22:15:00,1.93536,1.9356,1.93505,1.93537,37000000.0
2008-03-25 22:20:00,1.93545,1.93618,1.93541,1.93579,39000000.0
2008-03-25 22:25:00,1.93555,1.93682,1.93527,1.93565,43000000.0
2008-03-25 22:30:00,1.93586,1.93789,1.93586,1.93789,38000000.0
2008-03-25 22:35:00,1.93835,1.93938,1.93752,1.93915,42000000.0
2008-03-25 22:40:00,1.93909,1.93951,1.93897,1.93951,37000000.0
2008-03-25 22:45:00,1.93932,1.94073,1.93869,1.94039,41000000.0
2008-03-25 22:50:00,1.93994,1.93994,1.93901,1.93923,40000000.0
2008-03-25 22:55:00,1.93901,1.93936,1.93823,1.93841,35000000.0
2008-03-25 23:00:00,1.93858,1.93858,1.93699,1.93734,39000000.0
2008-03-25 23:05:00,1.93747,1.93786,1.93669,1.93669,43000000.0
2008-03-25 23:10:00,1.93694,1.937,1.93571,1.93591,43000000.0
2008-03-25 23:15:00,1.93622,1.93675,1.93612,1.9366,42000000.0
2008-03-25 23:20:00,1.93674,1.93775,1.93659,1.93772,38000000.0
2008-03-25 23:25:00,1.93788,1.93801,1.93686,1.93689,43000000.0
2008-03-25 23:30:00,1.93715,1.93739,1.93633,1.93715,41000000.0
2008-03-25 23:35:00,1.93703,1.93703,1.9356,1.93589,43000000.0
2008-03-25 23:40:00,1.93631,1.93654,1.9357,1.93637,35000000.0
2008-03-25 23:45:00,1.9382,1.9384,1.93503,1.93555,41000000.0
2008-03-25 23:50:00,1.9356,1.93639,1.93387,1.93548,43000000.0
2008-03-25 23:55:00,1.93492,1.93623,1.93492,1.9362,41000000.0
2008-03-26 00:00:00,1.93628,1.93671,1.93626,1.93642,40000000.0
2008-03-26 00:05:00,1.93636,1.93683,1.93626,1.93671,45000000.0
2008-03-26 00:10:00,1.93681,1.93695,1.93637,1.93637,42000000.0
2008-03-26 00:15:00,1.93675,1.93675,1.93624,1.93659,44000000.0
2008-03-26 00:20:00,1.93649,1.93705,1.93614,1.93696,41000000.0
2008-03-26 00:25:00,1.93701,1.93702,1.93634,1.93684,39000000.0
2008-03-26 00:30:00,1.93678,1.93694,1.93633,1.93679,42000000.0
2008-03-26 00:35:00,1.93683,1.93717,1.93615,1.93706,42000000.0
2008-03-26 00:40:00,1.93738,1.93804,1.93684,1.93804,43000000.0
2008-03-26 00:45:00,1.93781,1.9385,1.93776,1.93848,41000000.0
2008-03-26 00:50:00,1.93861,1.93953,1.9381,1.93858,41000000.0
2008-03-26 00:55:00,1.93858,1.93923,1.93836,1.9389,37000000.0
2008-03-26 01:00:00,1.93903,1.93903,1.93799,1.9381,42000000.0
2008-03-26 01:05:00,1.93855,1.93913,1.93827,1.93827,37000000.0
2008-03-26 01:10:00,1.93829,1.93865,1.93712,1.93712,48000000.0
2008-03-26 01:15:00,1.93696,1.93743,1.93668,1.93722,38000000.0
2008-03-26 01:20:00,1.93724,1.93741,1.93708,1.93729,38000000.0
2008-03-26 01:25:00,1.93725,1.93736,1.93655,1.93667,40000000.0
2008-03-26 01:30:00,1.93732,1.9376,1.93694,1.93755,41000000.0
2008-03-26 01:35:00,1.93756,1.93763,1.93646,1.93653,42000000.0
2008-03-26 01:40:00,1.93699,1.93699,1.93524,1.93593,48000000.0
2008-03-26 01:45:00,1.93562,1.93636,1.93562,1.93626,37000000.0
2008-03-26 01:50:00,1.93628,1.93638,1.93566,1.93625,43000000.0
2008-03-26 01:55:00,1.93643,1.93664,1.93411,1.93652,47000000.0
2008-03-26 02:00:00,1.93662,1.93764,1.93626,1.93747,58000000.0
2008-03-26 02:05:00,1.93742,1.93867,1.93704,1.93858,55000000.0
2008-03-26 02:10:00,1.93907,1.93983,1.93907,1.93983,43000000.0
2008-03-26 02:15:00,1.94037,1.94094,1.94037,1.94038,40000000.0
2008-03-26 02:20:00,1.94038,1.94181,1.94033,1.94174,48000000.0
2008-03-26 02:25:00,1.94163,1.94173,1.94032,1.94105,71000000.0
2008-03-26 02:30:00,1.94043,1.94117,1.93995,1.94022,57000000.0
2008-03-26 02:35:00,1.94047,1.94102,1.94026,1.94031,42000000.0
2008-03-26 02:40:00,1.94009,1.94037,1.93894,1.93915,48000000.0
2008-03-26 02:45:00,1.93909,1.93927,1.93781,1.93803,47000000.0
2008-03-26 02:50:00,1.93805,1.93878,1.93786,1.93847,43000000.0
2008-03-26 02:55:00,1.93883,1.93891,1.93841,1.93868,54000000.0
2008-03-26 03:00:00,1.93863,1.93951,1.93838,1.93921,43000000.0
2008-03-26 03:05:00,1.93924,1.94049,1.93924,1.94019,46000000.0
2008-03-26 03:10:00,1.94021,1.94096,1.93965,1.94092,51000000.0
2008-03-26 03:15:00,1.94094,1.94101,1.94021,1.94055,41000000.0
2008-03-26 03:20:00,1.94096,1.94159,1.9391,1.94148,38000000.0
2008-03-26 03:25:00,1.9415,1.9415,1.94094,1.94097,54000000.0
2008-03-26 03:30:00,1.94111,1.9429,1.94111,1.9429,46000000.0
2008-03-26 03:35:00,1.94309,1.94309,1.94235,1.94238,41000000.0
2008-03-26 03:40:00,1.94252,1.94328,1.94161,1.94278,37000000.0
2008-03-26 03:45:00,1.94296,1.94361,1.94201,1.94308,58000000.0
2008-03-26 03:50:00,1.94337,1.94361,1.94296,1.9435,43000000.0
2008-03-26 03:55:00,1.94316,1.94396,1.94275,1.94387,46000000.0
2008-03-26 04:00:00,1.94383,1.94424,1.94355,1.94361,72000000.0
2008-03-26 04:05:00,1.94422,1.94566,1.94422,1.94549,42000000.0
2008-03-26 04:10:00,1.94559,1.94635,1.94559,1.94594,43000000.0
2008-03-26 04:15:00,1.94571,1.94582,1.94479,1.94579,64000000.0
2008-03-26 04:20:00,1.9449,1.94562,1.94362,1.94382,48000000.0
2008-03-26 04:25:00,1.94349,1.94434,1.94318,1.94426,56000000.0
2008-03-26 04:30:00,1.94425,1.94532,1.94421,1.94524,56000000.0
2008-03-26 04:35:00,1.94532,1.94621,1.94448,1.94448,38000000.0
2008-03-26 04:40:00,1.94438,1.94438,1.94351,1.94373,42000000.0
2008-03-26 04:45:00,1.94363,1.94402,1.94326,1.94378,40000000.0
2008-03-26 04:50:00,1.94362,1.94399,1.94356,1.9436,49000000.0
2008-03-26 04:55:00,1.9437,1.94371,1.94247,1.94333,46000000.0
2008-03-26 05:00:00,1.94352,1.94428,1.94352,1.9437,40000000.0
2008-03-26 05:05:00,1.94384,1.94507,1.94344,1.94502,51000000.0
2008-03-26 05:10:00,1.945,1.94573,1.94494,1.94563,60000000.0
2008-03-26 05:15:00,1.9456,1.94572,1.94497,1.94525,53000000.0
2008-03-26 05:20:00,1.94524,1.94532,1.94476,1.94517,88000000.0
2008-03-26 05:25:00,1.94504,1.94504,1.94376,1.94418,125000000.0
2008-03-26 05:30:00,1.94447,1.94481,1.94397,1.94481,39000000.0
2008-03-26 05:35:00,1.94494,1.94516,1.94457,1.94491,54000000.0
2008-03-26 05:40:00,1.94489,1.94505,1.94436,1.94452,51000000.0
2008-03-26 05:45:00,1.94446,1.94553,1.94446,1.94553,57000000.0
2008-03-26 05:50:00,1.94539,1.94539,1.94393,1.94402,82000000.0
2008-03-26 05:55:00,1.9439,1.94448,1.94317,1.94358,86000000.0
2008-03-26 06:00:00,1.94313,1.94352,1.94294,1.9432,72000000.0
2008-03-26 06:05:00,1.94326,1.94333,1.94234,1.94234,45000000.0
2008-03-26 06:10:00,1.94212,1.9427,1.94174,1.94257,47000000.0
2008-03-26 06:15:00,1.94268,1.94351,1.9425,1.94342,61000000.0
2008-03-26 06:20:00,1.94347,1.94463,1.94347,1.94463,77000000.0
2008-03-26 06:25:00,1.94473,1.94482,1.94322,1.94322,41000000.0
2008-03-26 06:30:00,1.94351,1.944,1.94326,1.94326,88000000.0
2008-03-26 06:35:00,1.94338,1.94402,1.94274,1.94361,45000000.0
2008-03-26 06:40:00,1.94235,1.94375,1.94204,1.94359,42000000.0
2008-03-26 06:45:00,1.9435,1.9454,1.94263,1.94538,39000000.0
2008-03-26 06:50:00,1.94546,1.94578,1.9453,1.94548,46000000.0
2008-03-26 06:55:00,1.94478,1.94553,1.94441,1.94536,55000000.0
2008-03-26 07:00:00,1.94549,1.94601,1.94535,1.94588,56000000.0
2008-03-26 07:05:00,1.94588,1.94641,1.94576,1.94638,58000000.0
2008-03-26 07:10:00,1.94622,1.94625,1.9456,1.94587,61000000.0
2008-03-26 07:15:00,1.94593,1.94593,1.94459,1.94544,49000000.0
2008-03-26 07:20:00,1.94596,1.94649,1.94566,1.94588,60000000.0
2008-03-26 07:25:00,1.94567,1.94624,1.94508,1.94582,106000000.0
2008-03-26 07:30:00,1.94536,1.94574,1.94536,1.94557,76000000.0
2008-03-26 07:35:00,1.94566,1.94651,1.94566,1.94621,56000000.0
2008-03-26 07:40:00,1.94626,1.94684,1.94609,1.94658,82000000.0
2008-03-26 07:45:00,1.94666,1.94666,1.94559,1.94591,77000000.0
2008-03-26 07:50:00,1.94592,1.94592,1.945,1.94519,97000000.0
2008-03-26 07:55:00,1.94497,1.9454,1.94433,1.94508,101000000.0
2008-03-26 08:00:00,1.94519,1.94578,1.9446,1.94506,106000000.0
2008-03-26 08:05:00,1.94495,1.9451,1.94419,1.94419,93000000.0
2008-03-26 08:10:00,1.94405,1.9443,1.94374,1.94413,118000000.0
2008-03-26 08:15:00,1.94412,1.94432,1.9435,1.94356,94000000.0
2008-03-26 08:20:00,1.94374,1.94397,1.94278,1.94278,101000000.0
2008-03-26 08:25:00,1.94266,1.94444,1.94248,1.94364,154000000.0
2008-03-26 08:30:00,1.94295,1.94343,1.94166,1.94178,216000000.0
2008-03-26 08:35:00,1.942,1.94287,1.94144,1.94161,120000000.0
2008-03-26 08:40:00,1.94158,1.9416,1.9406,1.94109,123000000.0
2008-03-26 08:45:00,1.94121,1.94147,1.94054,1.9412,148000000.0
2008-03-26 08:50:00,1.94129,1.9421,1.94104,1.94206,232000000.0
2008-03-26 08:55:00,1.94216,1.94337,1.94206,1.94337,129000000.0
2008-03-26 09:00:00,1.94344,1.94369,1.94283,1.94299,98000000.0
2008-03-26 09:05:00,1.94325,1.9437,1.94266,1.9437,129000000.0
2008-03-26 09:10:00,1.94379,1.94475,1.94361,1.94451,216000000.0
2008-03-26 09:15:00,1.94455,1.94487,1.94374,1.94398,232000000.0
2008-03-26 09:20:00,1.94399,1.94507,1.94389,1.94419,273000000.0
2008-03-26 09:25:00,1.94407,1.94534,1.94362,1.9438,194000000.0
2008-03-26 09:30:00,1.94337,1.94484,1.94291,1.94413,151000000.0
2008-03-26 09:35:00,1.94431,1.94469,1.9435,1.94398,228000000.0
2008-03-26 09:40:00,1.94394,1.94465,1.94379,1.94435,226000000.0
2008-03-26 09:45:00,1.94445,1.94509,1.9441,1.94439,136000000.0
2008-03-26 09:50:00,1.94454,1.94506,1.94402,1.94413,196000000.0
2008-03-26 09:55:00,1.9441,1.94511,1.9439,1.94495,190000000.0
2008-03-26 10:00:00,1.94439,1.94496,1.94439,1.94452,196000000.0
2008-03-26 10:05:00,1.94465,1.94585,1.94465,1.94563,232000000.0
2008-03-26 10:10:00,1.94568,1.94627,1.94395,1.94436,303000000.0
2008-03-26 10:15:00,1.94472,1.94621,1.94469,1.94522,225000000.0
2008-03-26 10:20:00,1.94487,1.94576,1.94475,1.94537,233000000.0
2008-03-26 10:25:00,1.9455,1.94846,1.94544,1.94846,301000000.0
2008-03-26 10:30:00,1.94814,1.94839,1.94696,1.94839,157000000.0
2008-03-26 10:35:00,1.94829,1.94944,1.94829,1.94895,140000000.0
2008-03-26 10:40:00,1.94881,1.95129,1.94814,1.95091,139000000.0
2008-03-26 10:45:00,1.95078,1.95087,1.94922,1.94991,165000000.0
2008-03-26 10:50:00,1.94952,1.94954,1.94799,1.94799,206000000.0
2008-03-26 10:55:00,1.94806,1.94818,1.94724,1.94769,176000000.0
2008-03-26 11:00:00,1.9488,1.95143,1.9488,1.949,178000000.0
2008-03-26 11:05:00,1.94861,1.95155,1.94738,1.95155,142000000.0
2008-03-26 11:10:00,1.95166,1.95166,1.95052,1.95067,236000000.0
2008-03-26 11:15:00,1.95035,1.95292,1.95035,1.95281,218000000.0
2008-03-26 11:20:00,1.95282,1.95369,1.95181,1.95181,229000000.0
2008-03-26 11:25:00,1.9521,1.95363,1.95206,1.95323,183000000.0
2008-03-26 11:30:00,1.95323,1.9545,1.95287,1.9545,173000000.0
2008-03-26 11:35:00,1.95413,1.95477,1.95377,1.9542,231000000.0
2008-03-26 11:40:00,1.95446,1.95607,1.95411,1.95535,185000000.0
2008-03-26 11:45:00,1.95516,1.95564,1.95479,1.95512,169000000.0
2008-03-26 11:50:00,1.95516,1.95594,1.95359,1.95558,188000000.0
2008-03-26 11:55:00,1.95519,1.9568,1.95488,1.95488,200000000.0
2008-03-26 12:00:00,1.95505,1.95515,1.95179,1.95179,150000000.0
2008-03-26 12:05:00,1.95099,1.95099,1.94631,1.94647,112000000.0
2008-03-26 12:10:00,1.9463,1.94922,1.9463,1.9486,149000000.0
2008-03-26 12:15:00,1.94822,1.94823,1.94673,1.94788,180000000.0
2008-03-26 12:20:00,1.94801,1.94926,1.94801,1.94868,178000000.0
2008-03-26 12:25:00,1.94849,1.94954,1.94687,1.94693,208000000.0
2008-03-26 12:30:00,1.94664,1.94945,1.94664,1.94804,188000000.0
2008-03-26 12:35:00,1.94796,1.94833,1.94731,1.94817,110000000.0
2008-03-26 12:40:00,1.94828,1.9487,1.94808,1.94845,82000000.0
2008-03-26 12:45:00,1.94842,1.94932,1.94807,1.94913,160000000.0
2008-03-26 12:50:00,1.9498,1.95079,1.94909,1.94928,129000000.0
2008-03-26 12:55:00,1.94954,1.95108,1.94935,1.95093,131000000.0
2008-03-26 13:00:00,1.95121,1.95122,1.94956,1.95015,91000000.0
2008-03-26 13:05:00,1.95033,1.95159,1.94966,1.94996,126000000.0
2008-03-26 13:10:00,1.95012,1.95111,1.94832,1.94915,104000000.0
2008-03-26 13:15:00,1.94912,1.94923,1.94637,1.94677,141000000.0
2008-03-26 13:20:00,1.94663,1.94663,1.94492,1.94529,165000000.0
2008-03-26 13:25:00,1.94504,1.94521,1.94286,1.94342,128000000.0
2008-03-26 13:30:00,1.94339,1.94487,1.94285,1.94472,118000000.0
2008-03-26 13:35:00,1.94475,1.945,1.94319,1.94319,143000000.0
2008-03-26 13:40:00,1.94354,1.94428,1.94332,1.94414,145000000.0
2008-03-26 13:45:00,1.94427,1.94517,1.94427,1.94431,101000000.0
2008-03-26 13:50:00,1.94459,1.94579,1.94414,1.9457,144000000.0
2008-03-26 13:55:00,1.94554,1.94554,1.94424,1.94424,144000000.0
2008-03-26 14:00:00,1.94413,1.94642,1.94397,1.94574,124000000.0
2008-03-26 14:05:00,1.9454,1.94573,1.94465,1.94495,128000000.0
2008-03-26 14:10:00,1.94497,1.94557,1.94493,1.94521,104000000.0
2008-03-26 14:15:00,1.94497,1.94564,1.94439,1.94564,86000000.0
2008-03-26 14:20:00,1.94595,1.94598,1.94476,1.94568,84000000.0
2008-03-26 14:25:00,1.94564,1.94705,1.94449,1.9464,75000000.0
2008-03-26 14:30:00,1.94712,1.94914,1.94689,1.94878,67000000.0
2008-03-26 14:35:00,1.94799,1.94799,1.94467,1.94467,41000000.0
2008-03-26 14:40:00,1.94384,1.94384,1.94078,1.94165,43000000.0
2008-03-26 14:45:00,1.942,1.94352,1.942,1.94338,41000000.0
2008-03-26 14:50:00,1.94354,1.94403,1.94332,1.94363,39000000.0
2008-03-26 14:55:00,1.94351,1.94429,1.94342,1.94379,38000000.0
2008-03-26 15:00:00,1.9445,1.9445,1.9435,1.94406,37000000.0
2008-03-26 15:05:00,1.94394,1.94438,1.94264,1.94401,41000000.0
2008-03-26 15:10:00,1.94459,1.9454,1.94404,1.9447,47000000.0
2008-03-26 15:15:00,1.94468,1.94557,1.94348,1.944,41000000.0
2008-03-26 15:20:00,1.94395,1.94456,1.94359,1.94454,42000000.0
2008-03-26 15:25:00,1.94465,1.94635,1.94421,1.94635,39000000.0
2008-03-26 15:30:00,1.94692,1.94964,1.94692,1.94964,45000000.0
2008-03-26 15:35:00,1.9495,1.95161,1.94736,1.95105,39000000.0
2008-03-26 15:40:00,1.9502,1.95273,1.94972,1.95227,44000000.0
2008-03-26 15:45:00,1.95241,1.95384,1.9521,1.9525,40000000.0
2008-03-26 15:50:00,1.95254,1.95359,1.95244,1.95359,42000000.0
2008-03-26 15:55:00,1.95394,1.95442,1.95278,1.95278,43000000.0
2008-03-26 16:00:00,1.9514,1.95209,1.94941,1.94941,43000000.0
2008-03-26 16:05:00,1.9499,1.95055,1.94954,1.95,44000000.0
2008-03-26 16:10:00,1.95009,1.95013,1.94866,1.94866,44000000.0
2008-03-26 16:15:00,1.94871,1.94922,1.94835,1.94907,47000000.0
2008-03-26 16:20:00,1.94905,1.94914,1.94785,1.94795,44000000.0
2008-03-26 16:25:00,1.94775,1.94929,1.94762,1.94906,43000000.0
2008-03-26 16:30:00,1.9491,1.94953,1.94759,1.94953,42000000.0
2008-03-26 16:35:00,1.95,1.95011,1.94951,1.94973,38000000.0
2008-03-26 16:40:00,1.94944,1.95092,1.94923,1.95092,42000000.0
2008-03-26 16:45:00,1.95069,1.95206,1.95056,1.95166,47000000.0
2008-03-26 16:50:00,1.95197,1.95209,1.95083,1.95145,39000000.0
2008-03-26 16:55:00,1.95025,1.95274,1.95011,1.95274,44000000.0
2008-03-26 17:00:00,1.95278,1.9533,1.95134,1.95271,40000000.0
2008-03-26 17:05:00,1.95295,1.95324,1.95255,1.95324,44000000.0
2008-03-26 17:10:00,1.95354,1.95431,1.95317,1.95399,40000000.0
2008-03-26 17:15:00,1.95384,1.95503,1.95338,1.95493,40000000.0
2008-03-26 17:20:00,1.95487,1.95487,1.95395,1.95424,41000000.0
2008-03-26 17:25:00,1.95434,1.9545,1.95225,1.95257,38000000.0
2008-03-26 17:30:00,1.95276,1.95347,1.95236,1.95347,45000000.0
2008-03-26 17:35:00,1.95361,1.95475,1.95302,1.95371,36000000.0
2008-03-26 17:40:00,1.95457,1.9577,1.95438,1.95713,45000000.0
2008-03-26 17:45:00,1.95716,1.95839,1.956,1.95602,37000000.0
2008-03-26 17:50:00,1.95631,1.95799,1.95622,1.95772,39000000.0
2008-03-26 17:55:00,1.95781,1.96186,1.95777,1.96186,44000000.0
2008-03-26 18:00:00,1.96179,1.9623,1.95969,1.95969,44000000.0
2008-03-26 18:05:00,1.9592,1.96201,1.95917,1.96201,44000000.0
2008-03-26 18:10:00,1.96237,1.96285,1.96167,1.9622,45000000.0
2008-03-26 18:15:00,1.96193,1.96314,1.9617,1.96314,46000000.0
2008-03-26 18:20:00,1.96328,1.96604,1.96286,1.96604,47000000.0
2008-03-26 18:25:00,1.96612,1.96686,1.96549,1.96549,36000000.0
2008-03-26 18:30:00,1.96526,1.96544,1.96417,1.96467,46000000.0
2008-03-26 18:35:00,1.96441,1.96665,1.96417,1.96665,38000000.0
2008-03-26 18:40:00,1.96658,1.96722,1.96589,1.96589,41000000.0
2008-03-26 18:45:00,1.96638,1.96706,1.96518,1.96653,44000000.0
2008-03-26 18:50:00,1.96628,1.96987,1.96619,1.96983,44000000.0
2008-03-26 18:55:00,1.97008,1.97014,1.96793,1.96956,41000000.0
2008-03-26 19:00:00,1.97036,1.97036,1.96856,1.96859,37000000.0
2008-03-26 19:05:00,1.96835,1.96869,1.96691,1.96691,40000000.0
2008-03-26 19:10:00,1.96694,1.96739,1.96433,1.96433,44000000.0
2008-03-26 19:15:00,1.96465,1.96487,1.96345,1.96433,47000000.0
2008-03-26 19:20:00,1.96422,1.96465,1.96328,1.96346,47000000.0
2008-03-26 19:25:00,1.96335,1.96362,1.96312,1.96316,41000000.0
2008-03-26 19:30:00,1.96338,1.96605,1.96338,1.96556,42000000.0
2008-03-26 19:35:00,1.9653,1.96819,1.9653,1.96711,38000000.0
2008-03-26 19:40:00,1.96755,1.96857,1.96755,1.96853,42000000.0
2008-03-26 19:45:00,1.96882,1.96915,1.96752,1.96783,40000000.0
2008-03-26 19:50:00,1.96774,1.96875,1.96754,1.96875,36000000.0
2008-03-26 19:55:00,1.96936,1.97011,1.96888,1.96888,41000000.0
2008-03-26 20:00:00,1.96931,1.97162,1.96931,1.97087,39000000.0
2008-03-26 20:05:00,1.97061,1.97178,1.97035,1.97072,45000000.0
2008-03-26 20:10:00,1.97071,1.97083,1.96994,1.97028,40000000.0
2008-03-26 20:15:00,1.97021,1.97021,1.96813,1.96861,42000000.0
2008-03-26 20:20:00,1.96876,1.96926,1.96871,1.96926,40000000.0
2008-03-26 20:25:00,1.96934,1.97027,1.96934,1.96969,43000000.0
2008-03-26 20:30:00,1.96984,1.9699,1.96942,1.96949,37000000.0
2008-03-26 20:35:00,1.96934,1.96959,1.96916,1.96949,46000000.0
2008-03-26 20:40:00,1.96952,1.97008,1.96952,1.96989,45000000.0
2008-03-26 20:45:00,1.96994,1.97009,1.96968,1.96992,39000000.0
2008-03-26 20:50:00,1.97009,1.97056,1.96776,1.96887,50000000.0
2008-03-26 20:55:00,1.96893,1.96907,1.96776,1.96799,38000000.0
2008-03-26 21:00:00,1.96757,1.96757,1.96535,1.96661,36000000.0
2008-03-26 21:05:00,1.96672,1.96746,1.96672,1.96717,43000000.0
2008-03-26 21:10:00,1.96718,1.96814,1.96662,1.96812,41000000.0
2008-03-26 21:15:00,1.96797,1.96798,1.96642,1.96729,42000000.0
2008-03-26 21:20:00,1.96727,1.96834,1.96713,1.96814,49000000.0
2008-03-26 21:25:00,1.96824,1.96871,1.96735,1.96871,36000000.0
2008-03-26 21:30:00,1.96897,1.97017,1.96796,1.96841,45000000.0
2008-03-26 21:35:00,1.96866,1.96912,1.96853,1.96902,44000000.0
2008-03-26 21:40:00,1.96894,1.96898,1.96754,1.96794,40000000.0
2008-03-26 21:45:00,1.96798,1.96888,1.9677,1.96885,42000000.0
2008-03-26 21:50:00,1.96882,1.96883,1.96785,1.96861,36000000.0
2008-03-26 21:55:00,1.96859,1.96878,1.96697,1.96697,37000000.0
2008-03-26 22:00:00,1.96698,1.96782,1.96698,1.96748,42000000.0
2008-03-26 22:05:00,1.96752,1.96961,1.96741,1.96957,42000000.0
2008-03-26 22:10:00,1.96979,1.9708,1.96979,1.97021,40000000.0
2008-03-26 22:15:00,1.97048,1.97117,1.97023,1.97112,41000000.0
2008-03-26 22:20:00,1.97123,1.97127,1.97046,1.9708,39000000.0
2008-03-26 22:25:00,1.97075,1.9724,1.97026,1.97212,43000000.0
2008-03-26 22:30:00,1.97185,1.97185,1.97143,1.97143,38000000.0
2008-03-26 22:35:00,1.9715,1.97155,1.97041,1.97075,41000000.0
2008-03-26 22:40:00,1.97114,1.97121,1.97073,1.97073,37000000.0
2008-03-26 22:45:00,1.97073,1.97123,1.97022,1.97067,41000000.0
2008-03-26 22:50:00,1.97051,1.9711,1.97028,1.97029,40000000.0
2008-03-26 22:55:00,1.97046,1.97046,1.96913,1.96913,35000000.0
2008-03-26 23:00:00,1.96829,1.96829,1.96771,1.96795,39000000.0
2008-03-26 23:05:00,1.96756,1.96756,1.96585,1.9661,43000000.0
2008-03-26 23:10:00,1.96613,1.96759,1.96575,1.96759,43000000.0
2008-03-26 23:15:00,1.96782,1.96864,1.96761,1.96817,42000000.0
2008-03-26 23:20:00,1.96809,1.9683,1.96777,1.9683,38000000.0
2008-03-26 23:25:00,1.96863,1.9687,1.96815,1.96865,43000000.0
2008-03-26 23:30:00,1.96864,1.96864,1.96776,1.96819,41000000.0
2008-03-26 23:35:00,1.96816,1.96837,1.96732,1.96747,43000000.0
2008-03-26 23:40:00,1.96801,1.96801,1.96665,1.96694,35000000.0
2008-03-26 23:45:00,1.96644,1.96644,1.96429,1.96474,40000000.0
2008-03-26 23:50:00,1.96482,1.96547,1.96333,1.96524,43000000.0
2008-03-26 23:55:00,1.96515,1.96663,1.96515,1.96633,41000000.0
2008-03-27 00:00:00,1.96588,1.96718,1.96583,1.96718,40000000.0
2008-03-27 00:05:00,1.96736,1.9682,1.96612,1.9682,46000000.0
2008-03-27 00:10:00,1.96636,1.96724,1.96611,1.96698,42000000.0
2008-03-27 00:15:00,1.96685,1.9683,1.9668,1.9683,40000000.0
2008-03-27 00:20:00,1.96767,1.96883,1.96767,1.96868,41000000.0
2008-03-27 00:25:00,1.96881,1.96924,1.96843,1.9687,39000000.0
2008-03-27 00:30:00,1.96803,1.96803,1.96693,1.96754,42000000.0
2008-03-27 00:35:00,1.96753,1.96768,1.96714,1.96764,42000000.0
2008-03-27 00:40:00,1.96757,1.96824,1.96674,1.96824,43000000.0
2008-03-27 00:45:00,1.9683,1.96887,1.96784,1.96793,45000000.0
2008-03-27 00:50:00,1.96844,1.96858,1.96812,1.96829,41000000.0
2008-03-27 00:55:00,1.96818,1.96818,1.96641,1.96641,37000000.0
2008-03-27 01:00:00,1.96638,1.96716,1.96597,1.96635,42000000.0
2008-03-27 01:05:00,1.96604,1.96787,1.96604,1.96781,37000000.0
2008-03-27 01:10:00,1.96785,1.96785,1.96618,1.96688,48000000.0
2008-03-27 01:15:00,1.96715,1.96775,1.9665,1.96775,39000000.0
2008-03-27 01:20:00,1.9678,1.96827,1.96735,1.96756,38000000.0
2008-03-27 01:25:00,1.96779,1.96799,1.96759,1.96771,40000000.0
2008-03-27 01:30:00,1.96795,1.96855,1.96777,1.96832,41000000.0
2008-03-27 01:35:00,1.96808,1.96818,1.96733,1.96749,42000000.0
2008-03-27 01:40:00,1.96746,1.96856,1.96713,1.96821,48000000.0
2008-03-27 01:45:00,1.96811,1.9704,1.96635,1.9704,36000000.0
2008-03-27 01:50:00,1.96713,1.96722,1.9661,1.9664,43000000.0
2008-03-27 01:55:00,1.96668,1.96753,1.96495,1.96675,47000000.0
2008-03-27 02:00:00,1.96666,1.96814,1.96595,1.96781,57000000.0
2008-03-27 02:05:00,1.96727,1.96757,1.96716,1.96752,55000000.0
2008-03-27 02:10:00,1.96744,1.96776,1.96741,1.96772,43000000.0
2008-03-27 02:15:00,1.96764,1.96773,1.96669,1.96772,40000000.0
2008-03-27 02:20:00,1.96792,1.96815,1.9676,1.96815,48000000.0
2008-03-27 02:25:00,1.96806,1.96874,1.96787,1.96858,71000000.0
2008-03-27 02:30:00,1.96847,1.96855,1.96798,1.96798,57000000.0
2008-03-27 02:35:00,1.96795,1.96911,1.96795,1.96895,42000000.0
2008-03-27 02:40:00,1.96882,1.96899,1.96814,1.96877,48000000.0
2008-03-27 02:45:00,1.96903,1.97008,1.96903,1.97006,47000000.0
2008-03-27 02:50:00,1.97028,1.97034,1.96932,1.96939,43000000.0
2008-03-27 02:55:00,1.96932,1.96968,1.96887,1.96968,54000000.0
2008-03-27 03:00:00,1.96989,1.9699,1.96864,1.96965,43000000.0
2008-03-27 03:05:00,1.96949,1.97237,1.96949,1.9719,46000000.0
2008-03-27 03:10:00,1.97188,1.97262,1.97179,1.97196,51000000.0
2008-03-27 03:15:00,1.97156,1.9718,1.97058,1.97084,41000000.0
2008-03-27 03:20:00,1.97104,1.97275,1.9704,1.9717,38000000.0
2008-03-27 03:25:00,1.97118,1.97118,1.97012,1.97092,54000000.0
2008-03-27 03:30:00,1.97093,1.97111,1.96927,1.96953,46000000.0
2008-03-27 03:35:00,1.9695,1.9695,1.96706,1.96744,41000000.0
2008-03-27 03:40:00,1.96765,1.96836,1.96709,1.9678,37000000.0
2008-03-27 03:45:00,1.96842,1.96864,1.96795,1.96814,58000000.0
2008-03-27 03:50:00,1.96816,1.96816,1.96629,1.96683,43000000.0
2008-03-27 03:55:00,1.96658,1.9666,1.96524,1.96524,46000000.0
2008-03-27 04:00:00,1.9652,1.9658,1.9646,1.96496,72000000.0
2008-03-27 04:05:00,1.96513,1.96565,1.96436,1.96512,42000000.0
2008-03-27 04:10:00,1.96521,1.96537,1.96494,1.96494,43000000.0
2008-03-27 04:15:00,1.9647,1.96481,1.96298,1.96401,64000000.0
2008-03-27 04:20:00,1.96405,1.96408,1.96345,1.96353,48000000.0
2008-03-27 04:25:00,1.96342,1.96342,1.96252,1.96295,56000000.0
2008-03-27 04:30:00,1.96283,1.96489,1.9628,1.96366,56000000.0
2008-03-27 04:35:00,1.96353,1.96514,1.96353,1.96514,38000000.0
2008-03-27 04:40:00,1.96557,1.96559,1.96375,1.96436,48000000.0
2008-03-27 04:45:00,1.96437,1.96519,1.96412,1.96478,40000000.0
2008-03-27 04:50:00,1.96479,1.9654,1.96454,1.9654,49000000.0
2008-03-27 04:55:00,1.96542,1.96546,1.96352,1.96508,49000000.0
2008-03-27 05:00:00,1.96503,1.96525,1.96485,1.96506,40000000.0
2008-03-27 05:05:00,1.96498,1.96536,1.96487,1.96493,51000000.0
2008-03-27 05:10:00,1.96495,1.96517,1.96492,1.9651,60000000.0
2008-03-27 05:15:00,1.96512,1.96596,1.96512,1.96591,53000000.0
2008-03-27 05:20:00,1.9659,1.96603,1.96552,1.96591,88000000.0
2008-03-27 05:25:00,1.9659,1.96605,1.96524,1.96559,125000000.0
2008-03-27 05:30:00,1.9656,1.96601,1.96545,1.96548,35000000.0
2008-03-27 05:35:00,1.96518,1.96541,1.96404,1.96426,54000000.0
2008-03-27 05:40:00,1.96421,1.96477,1.9641,1.96427,51000000.0
2008-03-27 05:45:00,1.96406,1.96418,1.96298,1.96384,57000000.0
2008-03-27 05:50:00,1.96427,1.96491,1.96332,1.96467,82000000.0
2008-03-27 05:55:00,1.96404,1.96496,1.9638,1.96489,86000000.0
2008-03-27 06:00:00,1.96462,1.96462,1.96358,1.9636,72000000.0
2008-03-27 06:05:00,1.9641,1.96483,1.9635,1.96424,45000000.0
2008-03-27 06:10:00,1.96423,1.96431,1.96384,1.96413,47000000.0
2008-03-27 06:15:00,1.96414,1.96466,1.96394,1.96453,61000000.0
2008-03-27 06:20:00,1.96451,1.96463,1.96361,1.96458,77000000.0
2008-03-27 06:25:00,1.96433,1.96471,1.9627,1.96468,40000000.0
2008-03-27 06:30:00,1.96462,1.96462,1.96381,1.96412,88000000.0
2008-03-27 06:35:00,1.96416,1.96455,1.9636,1.96362,45000000.0
2008-03-27 06:40:00,1.96363,1.96439,1.96353,1.96431,42000000.0
2008-03-27 06:45:00,1.96424,1.96429,1.96209,1.96351,39000000.0
2008-03-27 06:50:00,1.96346,1.96346,1.96299,1.96299,46000000.0
2008-03-27 06:55:00,1.96294,1.96304,1.96238,1.96291,55000000.0
2008-03-27 07:00:00,1.96342,1.96342,1.96251,1.96278,56000000.0
2008-03-27 07:05:00,1.96297,1.96335,1.96288,1.96288,58000000.0
2008-03-27 07:10:00,1.96282,1.96282,1.96204,1.96215,61000000.0
2008-03-27 07:15:00,1.96214,1.96282,1.96199,1.96272,49000000.0
2008-03-27 07:20:00,1.96292,1.96346,1.96284,1.96341,60000000.0
2008-03-27 07:25:00,1.96318,1.96342,1.96214,1.96226,106000000.0
2008-03-27 07:30:00,1.96229,1.96318,1.96212,1.96238,76000000.0
2008-03-27 07:35:00,1.96246,1.96298,1.96236,1.96284,56000000.0
2008-03-27 07:40:00,1.96278,1.96341,1.96211,1.96322,82000000.0
2008-03-27 07:45:00,1.96297,1.96301,1.96198,1.96268,77000000.0
2008-03-27 07:50:00,1.96237,1.9625,1.96155,1.96172,97000000.0
2008-03-27 07:55:00,1.96152,1.96201,1.96085,1.96201,101000000.0
2008-03-27 08:00:00,1.96186,1.96291,1.96186,1.96217,106000000.0
2008-03-27 08:05:00,1.96235,1.96235,1.96153,1.96226,93000000.0
2008-03-27 08:10:00,1.96232,1.96232,1.96043,1.96138,118000000.0
2008-03-27 08:15:00,1.96168,1.96199,1.96059,1.96145,94000000.0
2008-03-27 08:20:00,1.9619,1.9622,1.9613,1.9613,101000000.0
2008-03-27 08:25:00,1.96129,1.96207,1.96113,1.96169,154000000.0
2008-03-27 08:30:00,1.96158,1.96211,1.9615,1.96188,216000000.0
2008-03-27 08:35:00,1.96224,1.96378,1.96224,1.96345,120000000.0
2008-03-27 08:40:00,1.96328,1.96344,1.96223,1.96301,123000000.0
2008-03-27 08:45:00,1.96268,1.96294,1.96204,1.96259,148000000.0
2008-03-27 08:50:00,1.96258,1.96325,1.96213,1.96325,232000000.0
2008-03-27 08:55:00,1.96319,1.96319,1.96231,1.96309,129000000.0
2008-03-27 09:00:00,1.96329,1.96355,1.96305,1.96327,98000000.0
2008-03-27 09:05:00,1.96336,1.96454,1.96271,1.96321,129000000.0
2008-03-27 09:10:00,1.96288,1.96376,1.96263,1.96328,216000000.0
2008-03-27 09:15:00,1.96312,1.96312,1.96236,1.96249,232000000.0
2008-03-27 09:20:00,1.96255,1.96287,1.96217,1.96287,273000000.0
2008-03-27 09:25:00,1.96296,1.96308,1.96187,1.96279,194000000.0
2008-03-27 09:30:00,1.96287,1.9636,1.96282,1.96355,151000000.0
2008-03-27 09:35:00,1.96361,1.96395,1.96318,1.96366,228000000.0
2008-03-27 09:40:00,1.96376,1.96467,1.96364,1.96452,226000000.0
2008-03-27 09:45:00,1.96494,1.96494,1.96378,1.96445,136000000.0
2008-03-27 09:50:00,1.96411,1.96428,1.96336,1.96336,196000000.0
2008-03-27 09:55:00,1.96327,1.96342,1.96063,1.96063,190000000.0
2008-03-27 10:00:00,1.96018,1.96018,1.95765,1.95799,196000000.0
2008-03-27 10:05:00,1.95784,1.95784,1.95657,1.95672,232000000.0
2008-03-27 10:10:00,1.95706,1.9584,1.95706,1.95758,303000000.0
2008-03-27 10:15:00,1.95696,1.95696,1.95586,1.95689,225000000.0
2008-03-27 10:20:00,1.95689,1.95754,1.9559,1.95731,233000000.0
2008-03-27 10:25:00,1.9572,1.95927,1.95695,1.95858,301000000.0
2008-03-27 10:30:00,1.95824,1.95905,1.95824,1.95883,157000000.0
2008-03-27 10:35:00,1.95855,1.96022,1.95824,1.96012,140000000.0
2008-03-27 10:40:00,1.96039,1.96134,1.96034,1.96106,139000000.0
2008-03-27 10:45:00,1.96109,1.96179,1.96102,1.96167,165000000.0
2008-03-27 10:50:00,1.96176,1.96585,1.96176,1.96585,206000000.0
2008-03-27 10:55:00,1.96588,1.96773,1.96588,1.96729,176000000.0
2008-03-27 11:00:00,1.96687,1.96687,1.96472,1.96492,178000000.0
2008-03-27 11:05:00,1.96481,1.96566,1.96405,1.96405,142000000.0
2008-03-27 11:10:00,1.96378,1.96426,1.9619,1.9619,236000000.0
2008-03-27 11:15:00,1.96178,1.96332,1.96127,1.96324,218000000.0
2008-03-27 11:20:00,1.96326,1.96445,1.96302,1.96408,229000000.0
2008-03-27 11:25:00,1.96393,1.96509,1.96376,1.96489,183000000.0
2008-03-27 11:30:00,1.96499,1.96499,1.96385,1.96385,173000000.0
2008-03-27 11:35:00,1.96372,1.96413,1.96365,1.96372,231000000.0
2008-03-27 11:40:00,1.96367,1.96402,1.96364,1.96383,185000000.0
2008-03-27 11:45:00,1.96376,1.96376,1.96215,1.96215,169000000.0
2008-03-27 11:50:00,1.96182,1.96234,1.96142,1.96221,188000000.0
2008-03-27 11:55:00,1.96233,1.96241,1.95947,1.96071,200000000.0
2008-03-27 12:00:00,1.96098,1.96241,1.96047,1.96241,150000000.0
2008-03-27 12:05:00,1.96234,1.9634,1.96142,1.96324,112000000.0
2008-03-27 12:10:00,1.96338,1.96536,1.96318,1.96474,149000000.0
2008-03-27 12:15:00,1.96472,1.9651,1.96378,1.96443,180000000.0
2008-03-27 12:20:00,1.96406,1.96414,1.96241,1.96241,178000000.0
2008-03-27 12:25:00,1.96215,1.96309,1.95992,1.96072,208000000.0
2008-03-27 12:30:00,1.96088,1.96412,1.9608,1.96412,188000000.0
2008-03-27 12:35:00,1.96415,1.96415,1.96222,1.96236,110000000.0
2008-03-27 12:40:00,1.96241,1.96406,1.96238,1.96406,82000000.0
2008-03-27 12:45:00,1.9639,1.9639,1.9625,1.96263,160000000.0
2008-03-27 12:50:00,1.96263,1.96374,1.96242,1.96276,129000000.0
2008-03-27 12:55:00,1.96252,1.9629,1.9618,1.96224,131000000.0
2008-03-27 13:00:00,1.96233,1.96245,1.96071,1.96096,91000000.0
2008-03-27 13:05:00,1.96105,1.96178,1.96093,1.96178,126000000.0
2008-03-27 13:10:00,1.96216,1.96287,1.96209,1.96222,104000000.0
2008-03-27 13:15:00,1.96166,1.96441,1.96166,1.96366,141000000.0
2008-03-27 13:20:00,1.96373,1.9639,1.96332,1.96368,165000000.0
2008-03-27 13:25:00,1.96366,1.96399,1.9622,1.9622,128000000.0
2008-03-27 13:30:00,1.96204,1.96204,1.96089,1.96113,118000000.0
2008-03-27 13:35:00,1.96116,1.96145,1.96057,1.96092,143000000.0
2008-03-27 13:40:00,1.96083,1.96146,1.9607,1.96098,145000000.0
2008-03-27 13:45:00,1.9607,1.96097,1.96034,1.96046,101000000.0
2008-03-27 13:50:00,1.96045,1.96101,1.95982,1.95989,144000000.0
2008-03-27 13:55:00,1.95989,1.95991,1.95927,1.95949,144000000.0
2008-03-27 14:00:00,1.95922,1.95972,1.9591,1.95955,124000000.0
2008-03-27 14:05:00,1.95925,1.95961,1.95798,1.95853,128000000.0
2008-03-27 14:10:00,1.95851,1.95902,1.958,1.95829,104000000.0
2008-03-27 14:15:00,1.95845,1.96041,1.95806,1.95918,86000000.0
2008-03-27 14:20:00,1.95908,1.95993,1.95852,1.95852,84000000.0
2008-03-27 14:25:00,1.95802,1.95895,1.95753,1.95753,75000000.0
2008-03-27 14:30:00,1.95652,1.95657,1.95432,1.95517,67000000.0
2008-03-27 14:35:00,1.95565,1.95573,1.95472,1.95491,41000000.0
2008-03-27 14:40:00,1.95491,1.95526,1.95365,1.95435,43000000.0
2008-03-27 14:45:00,1.95441,1.95679,1.95441,1.95633,41000000.0
2008-03-27 14:50:00,1.95631,1.95788,1.95631,1.95741,39000000.0
2008-03-27 14:55:00,1.95729,1.95771,1.95664,1.95664,38000000.0
2008-03-27 15:00:00,1.95702,1.95787,1.95702,1.95725,37000000.0
2008-03-27 15:05:00,1.95714,1.95829,1.95708,1.95738,41000000.0
2008-03-27 15:10:00,1.95741,1.95877,1.95732,1.95806,47000000.0
2008-03-27 15:15:00,1.95847,1.95989,1.9582,1.95892,41000000.0
2008-03-27 15:20:00,1.959,1.95922,1.95732,1.95756,42000000.0
2008-03-27 15:25:00,1.95763,1.95827,1.95739,1.95806,39000000.0
2008-03-27 15:30:00,1.95811,1.95833,1.95682,1.95704,45000000.0
2008-03-27 15:35:00,1.95748,1.95831,1.95622,1.95831,39000000.0
2008-03-27 15:40:00,1.95865,1.95893,1.95845,1.95857,44000000.0
2008-03-27 15:45:00,1.95884,1.95954,1.95833,1.95846,40000000.0
2008-03-27 15:50:00,1.95836,1.961,1.95803,1.96051,42000000.0
2008-03-27 15:55:00,1.96051,1.96052,1.95883,1.96008,43000000.0
2008-03-27 16:00:00,1.96007,1.96027,1.95915,1.95998,43000000.0
2008-03-27 16:05:00,1.96025,1.9613,1.95902,1.95902,44000000.0
2008-03-27 16:10:00,1.95902,1.96001,1.95878,1.95941,44000000.0
2008-03-27 16:15:00,1.9597,1.96061,1.95927,1.96061,47000000.0
2008-03-27 16:20:00,1.96054,1.96182,1.9592,1.9592,44000000.0
2008-03-27 16:25:00,1.95967,1.96089,1.9588,1.96089,43000000.0
2008-03-27 16:30:00,1.96147,1.9633,1.96115,1.96285,42000000.0
2008-03-27 16:35:00,1.96312,1.96312,1.96104,1.96131,38000000.0
2008-03-27 16:40:00,1.96121,1.96149,1.96057,1.9611,42000000.0
2008-03-27 16:45:00,1.96042,1.96192,1.96014,1.96155,47000000.0
2008-03-27 16:50:00,1.96134,1.96134,1.95946,1.96044,39000000.0
2008-03-27 16:55:00,1.96037,1.96266,1.96035,1.96266,44000000.0
2008-03-27 17:00:00,1.96232,1.9628,1.96047,1.96264,40000000.0
2008-03-27 17:05:00,1.96266,1.96274,1.96167,1.96245,44000000.0
2008-03-27 17:10:00,1.96248,1.96376,1.96248,1.96326,40000000.0
2008-03-27 17:15:00,1.9638,1.96452,1.96201,1.96216,40000000.0
2008-03-27 17:20:00,1.96239,1.9624,1.95978,1.9624,41000000.0
2008-03-27 17:25:00,1.96249,1.96257,1.96091,1.96091,38000000.0
2008-03-27 17:30:00,1.96133,1.9628,1.96082,1.96203,45000000.0
2008-03-27 17:35:00,1.9621,1.9621,1.96127,1.96196,36000000.0
2008-03-27 17:40:00,1.96194,1.96341,1.96157,1.9634,45000000.0
2008-03-27 17:45:00,1.96276,1.96341,1.96189,1.96338,37000000.0
2008-03-27 17:50:00,1.96338,1.9639,1.96315,1.96366,39000000.0
2008-03-27 17:55:00,1.96355,1.96471,1.96321,1.96462,44000000.0
2008-03-27 18:00:00,1.96437,1.96586,1.96436,1.96482,44000000.0
2008-03-27 18:05:00,1.96488,1.96527,1.96395,1.96467,44000000.0
2008-03-27 18:10:00,1.96467,1.96582,1.96442,1.96547,45000000.0
2008-03-27 18:15:00,1.9652,1.96543,1.96453,1.96477,46000000.0
2008-03-27 18:20:00,1.96482,1.96574,1.96312,1.96574,47000000.0
2008-03-27 18:25:00,1.96573,1.96575,1.96439,1.96441,36000000.0
2008-03-27 18:30:00,1.96456,1.96464,1.9635,1.96406,46000000.0
2008-03-27 18:35:00,1.96425,1.96557,1.96405,1.96537,38000000.0
2008-03-27 18:40:00,1.96512,1.96512,1.96261,1.96261,41000000.0
2008-03-27 18:45:00,1.96264,1.96314,1.96263,1.96274,44000000.0
2008-03-27 18:50:00,1.96325,1.9645,1.96319,1.96426,44000000.0
2008-03-27 18:55:00,1.96426,1.96434,1.96366,1.96398,41000000.0
2008-03-27 19:00:00,1.96405,1.96421,1.96373,1.96415,37000000.0
2008-03-27 19:05:00,1.96399,1.96408,1.96335,1.96405,40000000.0
2008-03-27 19:10:00,1.96396,1.96438,1.96231,1.96372,44000000.0
2008-03-27 19:15:00,1.96384,1.96385,1.96181,1.96205,47000000.0
2008-03-27 19:20:00,1.96184,1.96296,1.96142,1.96296,47000000.0
2008-03-27 19:25:00,1.96272,1.96302,1.96128,1.96154,41000000.0
2008-03-27 19:30:00,1.9615,1.96263,1.9615,1.96263,42000000.0
2008-03-27 19:35:00,1.96268,1.96467,1.96262,1.96333,38000000.0
2008-03-27 19:40:00,1.9634,1.96413,1.9629,1.963,42000000.0
2008-03-27 19:45:00,1.96269,1.96299,1.96247,1.96255,40000000.0
2008-03-27 19:50:00,1.9624,1.96313,1.96235,1.9629,36000000.0
2008-03-27 19:55:00,1.96262,1.96336,1.96208,1.96301,41000000.0
2008-03-27 20:00:00,1.96318,1.96337,1.96229,1.9628,39000000.0
2008-03-27 20:05:00,1.96291,1.96391,1.96291,1.96364,45000000.0
2008-03-27 20:10:00,1.96361,1.96407,1.96358,1.96377,40000000.0
2008-03-27 20:15:00,1.96357,1.96366,1.96202,1.96303,42000000.0
2008-03-27 20:20:00,1.96299,1.96299,1.96211,1.96226,40000000.0
2008-03-27 20:25:00,1.96209,1.96234,1.96075,1.96075,43000000.0
2008-03-27 20:30:00,1.96095,1.96144,1.96067,1.96134,37000000.0
2008-03-27 20:35:00,1.96091,1.96094,1.95806,1.95838,46000000.0
2008-03-27 20:40:00,1.95829,1.9601,1.95826,1.9601,45000000.0
2008-03-27 20:45:00,1.96009,1.96057,1.95949,1.95949,39000000.0
2008-03-27 20:50:00,1.95971,1.96059,1.95863,1.95957,50000000.0
2008-03-27 20:55:00,1.95957,1.96163,1.95942,1.96159,38000000.0
2008-03-27 21:00:00,1.96181,1.96212,1.96014,1.96091,36000000.0
2008-03-27 21:05:00,1.96013,1.9629,1.96013,1.9613,43000000.0
2008-03-27 21:10:00,1.96138,1.96144,1.96008,1.96099,41000000.0
2008-03-27 21:15:00,1.96079,1.96178,1.96077,1.96163,42000000.0
2008-03-27 21:20:00,1.96158,1.96184,1.96133,1.96133,49000000.0
2008-03-27 21:25:00,1.96146,1.96219,1.96146,1.96164,36000000.0
2008-03-27 21:30:00,1.96157,1.96186,1.96136,1.96163,45000000.0
2008-03-27 21:35:00,1.96165,1.96394,1.96161,1.96359,44000000.0
2008-03-27 21:40:00,1.96395,1.96491,1.96252,1.96312,40000000.0
2008-03-27 21:45:00,1.963,1.96451,1.963,1.96437,42000000.0
2008-03-27 21:50:00,1.96442,1.96476,1.96375,1.96431,36000000.0
2008-03-27 21:55:00,1.96393,1.96432,1.96312,1.964,37000000.0
2008-03-27 22:00:00,1.96365,1.9647,1.96353,1.96433,42000000.0
2008-03-27 22:05:00,1.96449,1.96465,1.96368,1.96382,42000000.0
2008-03-27 22:10:00,1.96358,1.96391,1.96325,1.96373,40000000.0
2008-03-27 22:15:00,1.964,1.964,1.96322,1.96347,37000000.0
2008-03-27 22:20:00,1.9632,1.9642,1.9631,1.96375,39000000.0
2008-03-27 22:25:00,1.96293,1.96411,1.96225,1.96411,43000000.0
2008-03-27 22:30:00,1.96341,1.96475,1.96336,1.96428,38000000.0
2008-03-27 22:35:00,1.96428,1.96434,1.96325,1.96348,38000000.0
2008-03-27 22:40:00,1.96349,1.96435,1.96225,1.96225,37000000.0
2008-03-27 22:45:00,1.96216,1.96314,1.96195,1.96314,41000000.0
2008-03-27 22:50:00,1.96183,1.96293,1.96183,1.96268,40000000.0
2008-03-27 22:55:00,1.96289,1.9631,1.96273,1.96295,35000000.0
2008-03-27 23:00:00,1.96301,1.96374,1.96226,1.96347,39000000.0
2008-03-27 23:05:00,1.96337,1.96507,1.96325,1.96492,43000000.0
2008-03-27 23:10:00,1.9651,1.96621,1.96468,1.96621,43000000.0
2008-03-27 23:15:00,1.96567,1.96649,1.96472,1.96499,42000000.0
2008-03-27 23:20:00,1.96495,1.96528,1.96489,1.9652,38000000.0
2008-03-27 23:25:00,1.96539,1.96539,1.96414,1.96424,43000000.0
2008-03-27 23:30:00,1.96449,1.96466,1.96411,1.96451,41000000.0
2008-03-27 23:35:00,1.96461,1.96494,1.96441,1.96451,43000000.0
2008-03-27 23:40:00,1.96457,1.96603,1.96436,1.9656,35000000.0
2008-03-27 23:45:00,1.9624,1.9624,1.95801,1.96084,40000000.0
2008-03-27 23:50:00,1.96086,1.96114,1.95863,1.96062,43000000.0
2008-03-27 23:55:00,1.96092,1.96155,1.95923,1.95949,41000000.0
2008-03-28 00:00:00,1.95842,1.95982,1.9583,1.9594,40000000.0
2008-03-28 00:05:00,1.95907,1.95924,1.95764,1.95774,45000000.0
2008-03-28 00:10:00,1.95708,1.95829,1.95708,1.95805,42000000.0
2008-03-28 00:15:00,1.95823,1.95919,1.95822,1.9591,43000000.0
2008-03-28 00:20:00,1.95877,1.95923,1.95811,1.95811,41000000.0
2008-03-28 00:25:00,1.95823,1.95891,1.95782,1.95823,39000000.0
2008-03-28 00:30:00,1.95816,1.95934,1.95805,1.95833,42000000.0
2008-03-28 00:35:00,1.95834,1.95966,1.95834,1.95907,42000000.0
2008-03-28 00:40:00,1.95907,1.95995,1.95881,1.9599,43000000.0
2008-03-28 00:45:00,1.95993,1.96084,1.95964,1.95999,47000000.0
2008-03-28 00:50:00,1.96035,1.96098,1.95974,1.95974,41000000.0
2008-03-28 00:55:00,1.95983,1.96189,1.95983,1.96143,37000000.0
2008-03-28 01:00:00,1.96148,1.96179,1.96006,1.96034,42000000.0
2008-03-28 01:05:00,1.96028,1.96093,1.95981,1.96063,37000000.0
2008-03-28 01:10:00,1.96074,1.962,1.96071,1.96105,48000000.0
2008-03-28 01:15:00,1.96115,1.9615,1.96097,1.96137,38000000.0
2008-03-28 01:20:00,1.96125,1.96138,1.9606,1.9612,38000000.0
2008-03-28 01:25:00,1.96058,1.96183,1.96054,1.9618,40000000.0
2008-03-28 01:30:00,1.96178,1.96178,1.95968,1.96045,41000000.0
2008-03-28 01:35:00,1.96071,1.96088,1.95976,1.96,42000000.0
2008-03-28 01:40:00,1.95997,1.96019,1.95926,1.96019,48000000.0
2008-03-28 01:45:00,1.96052,1.96121,1.95936,1.95943,37000000.0
2008-03-28 01:50:00,1.95941,1.95959,1.95911,1.95955,43000000.0
2008-03-28 01:55:00,1.96021,1.96118,1.95868,1.96062,47000000.0
2008-03-28 02:00:00,1.96075,1.96111,1.96033,1.9609,56000000.0
2008-03-28 02:05:00,1.96084,1.96139,1.96043,1.961,55000000.0
2008-03-28 02:10:00,1.96101,1.96123,1.96017,1.96068,43000000.0
2008-03-28 02:15:00,1.96082,1.96221,1.96082,1.96221,40000000.0
2008-03-28 02:20:00,1.96232,1.96243,1.96199,1.96207,48000000.0
2008-03-28 02:25:00,1.96207,1.9634,1.96207,1.9634,71000000.0
2008-03-28 02:30:00,1.96345,1.96345,1.96241,1.96302,57000000.0
2008-03-28 02:35:00,1.96292,1.96338,1.9617,1.96216,42000000.0
2008-03-28 02:40:00,1.96245,1.96301,1.96202,1.96237,48000000.0
2008-03-28 02:45:00,1.9624,1.96282,1.96155,1.96255,47000000.0
2008-03-28 02:50:00,1.96245,1.96288,1.96173,1.96288,43000000.0
2008-03-28 02:55:00,1.96272,1.96306,1.96076,1.96125,54000000.0
2008-03-28 03:00:00,1.96147,1.96176,1.96041,1.96078,43000000.0
2008-03-28 03:05:00,1.96094,1.96194,1.96024,1.9607,46000000.0
2008-03-28 03:10:00,1.96112,1.96239,1.96112,1.96179,51000000.0
2008-03-28 03:15:00,1.96174,1.96323,1.96137,1.96286,41000000.0
2008-03-28 03:20:00,1.96305,1.9632,1.9607,1.96296,38000000.0
2008-03-28 03:25:00,1.96296,1.96454,1.96296,1.96396,54000000.0
2008-03-28 03:30:00,1.96396,1.96438,1.96352,1.96438,46000000.0
2008-03-28 03:35:00,1.96496,1.96496,1.96386,1.96412,41000000.0
2008-03-28 03:40:00,1.9642,1.96505,1.96352,1.96352,37000000.0
2008-03-28 03:45:00,1.9637,1.96452,1.9637,1.96393,58000000.0
2008-03-28 03:50:00,1.9641,1.96433,1.96289,1.96315,43000000.0
2008-03-28 03:55:00,1.96241,1.96256,1.96197,1.9625,46000000.0
2008-03-28 04:00:00,1.96277,1.96282,1.96004,1.96109,72000000.0
2008-03-28 04:05:00,1.96106,1.9618,1.96025,1.9616,42000000.0
2008-03-28 04:10:00,1.96164,1.9624,1.96164,1.96205,43000000.0
2008-03-28 04:15:00,1.96195,1.96204,1.96144,1.96165,64000000.0
2008-03-28 04:20:00,1.96174,1.96244,1.96096,1.96199,48000000.0
2008-03-28 04:25:00,1.96216,1.96221,1.96117,1.96117,56000000.0
2008-03-28 04:30:00,1.96123,1.96247,1.96123,1.9621,56000000.0
2008-03-28 04:35:00,1.96198,1.96227,1.96183,1.96215,38000000.0
2008-03-28 04:40:00,1.96219,1.96219,1.96128,1.96181,42000000.0
2008-03-28 04:45:00,1.96196,1.963,1.96188,1.963,40000000.0
2008-03-28 04:50:00,1.96281,1.96289,1.96255,1.9626,49000000.0
2008-03-28 04:55:00,1.96263,1.96263,1.9612,1.96142,46000000.0
2008-03-28 05:00:00,1.96164,1.96268,1.96149,1.96239,40000000.0
2008-03-28 05:05:00,1.96237,1.9624,1.96198,1.96202,51000000.0
2008-03-28 05:10:00,1.96206,1.96244,1.96201,1.96201,60000000.0
2008-03-28 05:15:00,1.96204,1.96223,1.96111,1.96111,53000000.0
2008-03-28 05:20:00,1.9617,1.96237,1.96118,1.96237,88000000.0
2008-03-28 05:25:00,1.96241,1.96265,1.96199,1.96254,125000000.0
2008-03-28 05:30:00,1.96267,1.963,1.9622,1.9622,37000000.0
2008-03-28 05:35:00,1.96195,1.96198,1.96146,1.96183,54000000.0
2008-03-28 05:40:00,1.96182,1.96225,1.96173,1.9622,51000000.0
2008-03-28 05:45:00,1.96237,1.96333,1.96195,1.96204,57000000.0
2008-03-28 05:50:00,1.96202,1.9621,1.96057,1.96057,82000000.0
2008-03-28 05:55:00,1.96042,1.96066,1.96015,1.96033,86000000.0
2008-03-28 06:00:00,1.96074,1.96199,1.96074,1.96158,72000000.0
2008-03-28 06:05:00,1.96144,1.96144,1.95995,1.96048,45000000.0
2008-03-28 06:10:00,1.96051,1.96078,1.9595,1.96067,50000000.0
2008-03-28 06:15:00,1.96083,1.96118,1.96034,1.96054,61000000.0
2008-03-28 06:20:00,1.96047,1.96122,1.96036,1.96054,77000000.0
2008-03-28 06:25:00,1.96079,1.96179,1.96074,1.96123,41000000.0
2008-03-28 06:30:00,1.96165,1.96165,1.96078,1.9612,88000000.0
2008-03-28 06:35:00,1.96118,1.9617,1.96088,1.96109,45000000.0
2008-03-28 06:40:00,1.96082,1.96124,1.96081,1.96089,42000000.0
2008-03-28 06:45:00,1.96089,1.96144,1.9593,1.95967,39000000.0
2008-03-28 06:50:00,1.95977,1.95983,1.95929,1.95944,46000000.0
2008-03-28 06:55:00,1.95933,1.96002,1.95838,1.95838,55000000.0
2008-03-28 07:00:00,1.95843,1.95859,1.95792,1.95851,56000000.0
2008-03-28 07:05:00,1.9586,1.96011,1.95853,1.95974,58000000.0
2008-03-28 07:10:00,1.95938,1.96044,1.95906,1.95984,61000000.0
2008-03-28 07:15:00,1.95934,1.9597,1.95901,1.9591,49000000.0
2008-03-28 07:20:00,1.95899,1.95996,1.95853,1.95871,60000000.0
2008-03-28 07:25:00,1.95922,1.95966,1.9586,1.95953,106000000.0
2008-03-28 07:30:00,1.95994,1.96075,1.95893,1.95893,76000000.0
2008-03-28 07:35:00,1.95884,1.96026,1.95884,1.95994,56000000.0
2008-03-28 07:40:00,1.95988,1.95992,1.959,1.95972,82000000.0
2008-03-28 07:45:00,1.95987,1.96091,1.95978,1.96071,77000000.0
2008-03-28 07:50:00,1.96067,1.96138,1.9606,1.96087,97000000.0
2008-03-28 07:55:00,1.96033,1.96218,1.96026,1.9613,101000000.0
2008-03-28 08:00:00,1.96213,1.96213,1.96137,1.96154,106000000.0
2008-03-28 08:05:00,1.96149,1.96197,1.96114,1.96126,93000000.0
2008-03-28 08:10:00,1.96127,1.96132,1.9605,1.96071,118000000.0
2008-03-28 08:15:00,1.96063,1.96087,1.96034,1.96051,94000000.0
2008-03-28 08:20:00,1.95983,1.96045,1.95916,1.95946,101000000.0
2008-03-28 08:25:00,1.95957,1.95968,1.95737,1.95804,154000000.0
2008-03-28 08:30:00,1.95812,1.9586,1.9577,1.9577,216000000.0
2008-03-28 08:35:00,1.9577,1.95813,1.95751,1.95778,120000000.0
2008-03-28 08:40:00,1.95797,1.95899,1.95775,1.95899,123000000.0
2008-03-28 08:45:00,1.95917,1.95981,1.95911,1.95958,148000000.0
2008-03-28 08:50:00,1.95974,1.96145,1.95899,1.95899,232000000.0
2008-03-28 08:55:00,1.95855,1.95923,1.95825,1.95899,129000000.0
2008-03-28 09:00:00,1.95898,1.95953,1.95858,1.95895,98000000.0
2008-03-28 09:05:00,1.95944,1.95961,1.95855,1.95932,129000000.0
2008-03-28 09:10:00,1.95931,1.95997,1.95857,1.95995,216000000.0
2008-03-28 09:15:00,1.96008,1.96008,1.95851,1.9594,232000000.0
2008-03-28 09:20:00,1.95952,1.96068,1.95939,1.96035,273000000.0
2008-03-28 09:25:00,1.96016,1.96046,1.95938,1.95947,194000000.0
2008-03-28 09:30:00,1.95949,1.96064,1.95948,1.96048,151000000.0
2008-03-28 09:35:00,1.96042,1.96042,1.95874,1.95945,228000000.0
2008-03-28 09:40:00,1.95966,1.96078,1.95957,1.95957,226000000.0
2008-03-28 09:45:00,1.9596,1.96112,1.9596,1.96072,136000000.0
2008-03-28 09:50:00,1.96104,1.96272,1.96083,1.96223,196000000.0
2008-03-28 09:55:00,1.96233,1.96286,1.96135,1.96153,190000000.0
2008-03-28 10:00:00,1.96218,1.96407,1.96218,1.96258,196000000.0
2008-03-28 10:05:00,1.96253,1.96389,1.96253,1.96389,232000000.0
2008-03-28 10:10:00,1.96389,1.96404,1.96219,1.96293,303000000.0
2008-03-28 10:15:00,1.96271,1.96317,1.96129,1.96205,225000000.0
2008-03-28 10:20:00,1.96208,1.96208,1.95997,1.96004,233000000.0
2008-03-28 10:25:00,1.96033,1.96097,1.9592,1.96065,301000000.0
2008-03-28 10:30:00,1.96038,1.96038,1.95879,1.95918,157000000.0
2008-03-28 10:35:00,1.95932,1.9596,1.9586,1.95862,140000000.0
2008-03-28 10:40:00,1.95874,1.95975,1.95874,1.95944,139000000.0
2008-03-28 10:45:00,1.95948,1.9604,1.95944,1.9604,165000000.0
2008-03-28 10:50:00,1.96058,1.96133,1.96,1.96,206000000.0
2008-03-28 10:55:00,1.96007,1.96047,1.95803,1.95839,176000000.0
2008-03-28 11:00:00,1.95832,1.95915,1.95814,1.9585,178000000.0
2008-03-28 11:05:00,1.95842,1.95868,1.95739,1.95751,142000000.0
2008-03-28 11:10:00,1.9575,1.95797,1.95728,1.95781,236000000.0
2008-03-28 11:15:00,1.9578,1.95876,1.95773,1.9578,218000000.0
2008-03-28 11:20:00,1.95758,1.95791,1.9562,1.95626,229000000.0
2008-03-28 11:25:00,1.95623,1.95839,1.95623,1.95777,183000000.0
2008-03-28 11:30:00,1.95807,1.95981,1.95807,1.95896,173000000.0
2008-03-28 11:35:00,1.95942,1.95985,1.95909,1.95911,231000000.0
2008-03-28 11:40:00,1.95907,1.95995,1.9589,1.9591,185000000.0
2008-03-28 11:45:00,1.95896,1.95992,1.95896,1.95942,169000000.0
2008-03-28 11:50:00,1.95963,1.95994,1.95945,1.95946,188000000.0
2008-03-28 11:55:00,1.95955,1.9629,1.95945,1.9629,200000000.0
2008-03-28 12:00:00,1.96334,1.96449,1.96293,1.96338,150000000.0
2008-03-28 12:05:00,1.96327,1.96335,1.96276,1.96323,112000000.0
2008-03-28 12:10:00,1.96315,1.96315,1.96046,1.96067,149000000.0
2008-03-28 12:15:00,1.96093,1.96178,1.96013,1.96151,180000000.0
2008-03-28 12:20:00,1.96131,1.96151,1.9602,1.96087,178000000.0
2008-03-28 12:25:00,1.96067,1.9611,1.95833,1.95833,208000000.0
2008-03-28 12:30:00,1.95839,1.96093,1.95839,1.96014,188000000.0
2008-03-28 12:35:00,1.96063,1.96089,1.95993,1.95993,110000000.0
2008-03-28 12:40:00,1.95985,1.96072,1.95975,1.96045,82000000.0
2008-03-28 12:45:00,1.96061,1.96061,1.95986,1.96022,160000000.0
2008-03-28 12:50:00,1.96069,1.96132,1.96052,1.9608,129000000.0
2008-03-28 12:55:00,1.96166,1.96181,1.96096,1.96154,131000000.0
2008-03-28 13:00:00,1.96164,1.96192,1.96105,1.96105,91000000.0
2008-03-28 13:05:00,1.96113,1.96194,1.96113,1.96134,126000000.0
2008-03-28 13:10:00,1.96184,1.96184,1.96117,1.96118,104000000.0
2008-03-28 13:15:00,1.96122,1.96419,1.96121,1.9634,141000000.0
2008-03-28 13:20:00,1.96319,1.96643,1.96254,1.96638,165000000.0
2008-03-28 13:25:00,1.96581,1.96587,1.96507,1.9656,128000000.0
2008-03-28 13:30:00,1.96552,1.96571,1.96457,1.96546,118000000.0
2008-03-28 13:35:00,1.96558,1.96614,1.96509,1.96614,143000000.0
2008-03-28 13:40:00,1.96641,1.96667,1.96566,1.96601,145000000.0
2008-03-28 13:45:00,1.96603,1.96665,1.96513,1.9659,101000000.0
2008-03-28 13:50:00,1.96586,1.9661,1.96512,1.96539,144000000.0
2008-03-28 13:55:00,1.96583,1.96615,1.96495,1.96562,144000000.0
2008-03-28 14:00:00,1.96582,1.96626,1.96509,1.96544,124000000.0
2008-03-28 14:05:00,1.96567,1.96576,1.96432,1.96454,128000000.0
2008-03-28 14:10:00,1.96456,1.96473,1.9642,1.96429,104000000.0
2008-03-28 14:15:00,1.96442,1.96493,1.96402,1.96452,86000000.0
2008-03-28 14:20:00,1.9645,1.96558,1.96363,1.96556,84000000.0
2008-03-28 14:25:00,1.9659,1.96669,1.9657,1.96669,75000000.0
2008-03-28 14:30:00,1.96646,1.9668,1.96433,1.96518,67000000.0
2008-03-28 14:35:00,1.9649,1.96702,1.96482,1.96659,41000000.0
2008-03-28 14:40:00,1.9663,1.9671,1.96567,1.96706,43000000.0
2008-03-28 14:45:00,1.96689,1.96689,1.96459,1.96596,41000000.0
2008-03-28 14:50:00,1.96623,1.96808,1.96623,1.96788,39000000.0
2008-03-28 14:55:00,1.96662,1.96699,1.96492,1.96522,38000000.0
2008-03-28 15:00:00,1.96521,1.96668,1.9638,1.96629,37000000.0
2008-03-28 15:05:00,1.96596,1.96631,1.96403,1.96623,41000000.0
2008-03-28 15:10:00,1.96625,1.96769,1.96625,1.96701,47000000.0
2008-03-28 15:15:00,1.96673,1.96743,1.96585,1.96665,41000000.0
2008-03-28 15:20:00,1.96676,1.96724,1.96572,1.96572,42000000.0
2008-03-28 15:25:00,1.96526,1.96526,1.96451,1.96464,39000000.0
2008-03-28 15:30:00,1.96468,1.96638,1.96462,1.96528,45000000.0
2008-03-28 15:35:00,1.96536,1.96558,1.9636,1.96487,39000000.0
2008-03-28 15:40:00,1.96462,1.96462,1.96345,1.9638,44000000.0
2008-03-28 15:45:00,1.96391,1.96712,1.96391,1.96711,40000000.0
2008-03-28 15:50:00,1.9671,1.96774,1.96552,1.96585,42000000.0
2008-03-28 15:55:00,1.96625,1.96676,1.96523,1.96523,43000000.0
2008-03-28 16:00:00,1.96498,1.9654,1.96319,1.96389,43000000.0
2008-03-28 16:05:00,1.96399,1.96444,1.96314,1.96361,44000000.0
2008-03-28 16:10:00,1.9635,1.9679,1.9635,1.96776,44000000.0
2008-03-28 16:15:00,1.96834,1.97113,1.96834,1.97113,47000000.0
2008-03-28 16:20:00,1.97109,1.97109,1.96958,1.97051,44000000.0
2008-03-28 16:25:00,1.97008,1.97008,1.96847,1.96871,43000000.0
2008-03-28 16:30:00,1.96877,1.9688,1.9661,1.96741,42000000.0
2008-03-28 16:35:00,1.96745,1.97015,1.96718,1.9699,38000000.0
2008-03-28 16:40:00,1.97014,1.97268,1.97014,1.97218,42000000.0
2008-03-28 16:45:00,1.97208,1.97214,1.97014,1.9702,47000000.0
2008-03-28 16:50:00,1.97045,1.97073,1.96993,1.97031,39000000.0
2008-03-28 16:55:00,1.97027,1.9735,1.97021,1.97286,44000000.0
2008-03-28 17:00:00,1.97309,1.97513,1.97257,1.9748,40000000.0
2008-03-28 17:05:00,1.97492,1.97492,1.97272,1.97288,44000000.0
2008-03-28 17:10:00,1.97202,1.97412,1.97166,1.97412,40000000.0
2008-03-28 17:15:00,1.97468,1.977,1.97464,1.97568,40000000.0
2008-03-28 17:20:00,1.97559,1.97613,1.97515,1.97592,41000000.0
2008-03-28 17:25:00,1.97618,1.97618,1.97429,1.97429,38000000.0
2008-03-28 17:30:00,1.97471,1.97597,1.97442,1.97597,45000000.0
2008-03-28 17:35:00,1.97529,1.9777,1.9752,1.9777,36000000.0
2008-03-28 17:40:00,1.97775,1.97775,1.97584,1.97604,45000000.0
2008-03-28 17:45:00,1.97613,1.97625,1.97417,1.97417,37000000.0
2008-03-28 17:50:00,1.97378,1.97503,1.97357,1.97443,39000000.0
2008-03-28 17:55:00,1.97453,1.97479,1.97341,1.9741,44000000.0
2008-03-28 18:00:00,1.9738,1.97525,1.97316,1.97471,44000000.0
2008-03-28 18:05:00,1.97462,1.97834,1.97462,1.97818,44000000.0
2008-03-28 18:10:00,1.97822,1.97841,1.97784,1.97792,45000000.0
2008-03-28 18:15:00,1.97777,1.9785,1.97688,1.97713,46000000.0
2008-03-28 18:20:00,1.97712,1.97889,1.97653,1.97889,47000000.0
2008-03-28 18:25:00,1.97886,1.97975,1.97825,1.97972,36000000.0
2008-03-28 18:30:00,1.97968,1.98069,1.97954,1.98031,46000000.0
2008-03-28 18:35:00,1.9806,1.98074,1.98009,1.98026,38000000.0
2008-03-28 18:40:00,1.98024,1.98034,1.97936,1.98013,41000000.0
2008-03-28 18:45:00,1.98022,1.9809,1.98007,1.98088,44000000.0
2008-03-28 18:50:00,1.98108,1.98123,1.97927,1.97927,44000000.0
2008-03-28 18:55:00,1.97963,1.98006,1.97949,1.97988,41000000.0
2008-03-28 19:00:00,1.97981,1.98013,1.97927,1.97932,37000000.0
2008-03-28 19:05:00,1.97925,1.98056,1.97891,1.97974,40000000.0
2008-03-28 19:10:00,1.9797,1.98009,1.97833,1.97953,44000000.0
2008-03-28 19:15:00,1.97974,1.98057,1.97974,1.98002,47000000.0
2008-03-28 19:20:00,1.98016,1.98111,1.97981,1.98107,47000000.0
2008-03-28 19:25:00,1.98156,1.98218,1.98001,1.98004,41000000.0
2008-03-28 19:30:00,1.97963,1.98012,1.97872,1.9794,42000000.0
2008-03-28 19:35:00,1.9794,1.98142,1.97898,1.98046,38000000.0
2008-03-28 19:40:00,1.97985,1.98204,1.97954,1.98204,42000000.0
2008-03-28 19:45:00,1.98214,1.98214,1.9798,1.98014,40000000.0
2008-03-28 19:50:00,1.98003,1.98162,1.97987,1.9816,36000000.0
2008-03-28 19:55:00,1.98166,1.98389,1.98118,1.98389,41000000.0
2008-03-28 20:00:00,1.98422,1.98431,1.98216,1.98278,39000000.0
2008-03-28 20:05:00,1.98273,1.98413,1.98273,1.98383,45000000.0
2008-03-28 20:10:00,1.98382,1.98417,1.98341,1.98344,40000000.0
2008-03-28 20:15:00,1.98334,1.9838,1.98264,1.98264,42000000.0
2008-03-28 20:20:00,1.98247,1.98352,1.98179,1.98308,40000000.0
2008-03-28 20:25:00,1.98261,1.98295,1.98251,1.98278,43000000.0
2008-03-28 20:30:00,1.98298,1.98355,1.98271,1.98351,37000000.0
2008-03-28 20:35:00,1.98343,1.98384,1.98281,1.98359,46000000.0
2008-03-28 20:40:00,1.98352,1.98378,1.98328,1.98338,45000000.0
2008-03-28 20:45:00,1.98333,1.98348,1.98103,1.98159,39000000.0
2008-03-28 20:50:00,1.98162,1.98162,1.98007,1.98014,50000000.0
2008-03-28 20:55:00,1.98008,1.98067,1.97993,1.9806,38000000.0
2008-03-28 21:00:00,1.98071,1.98265,1.98071,1.98265,36000000.0
2008-03-28 21:05:00,1.98259,1.98274,1.98207,1.98207,43000000.0
2008-03-28 21:10:00,1.98227,1.98281,1.98164,1.98281,41000000.0
2008-03-28 21:15:00,1.98305,1.98404,1.983,1.98386,42000000.0
2008-03-28 21:20:00,1.98385,1.98477,1.98314,1.98415,49000000.0
2008-03-28 21:25:00,1.98259,1.98332,1.98129,1.98168,36000000.0
2008-03-28 21:30:00,1.98241,1.98348,1.98214,1.98241,45000000.0
2008-03-28 21:35:00,1.98237,1.98265,1.98206,1.98236,44000000.0
2008-03-28 21:40:00,1.98212,1.98265,1.9816,1.98261,40000000.0
2008-03-28 21:45:00,1.98229,1.98322,1.98216,1.98313,42000000.0
2008-03-28 21:50:00,1.98341,1.98556,1.98312,1.98335,36000000.0
2008-03-28 21:55:00,1.98359,1.98441,1.98314,1.98314,37000000.0
2008-03-28 22:00:00,1.98284,1.9829,1.98191,1.98204,42000000.0
2008-03-28 22:05:00,1.98207,1.98285,1.98207,1.98281,42000000.0
2008-03-28 22:10:00,1.98255,1.98301,1.98255,1.98288,40000000.0
2008-03-28 22:15:00,1.98292,1.98404,1.98292,1.98315,40000000.0
2008-03-28 22:20:00,1.98322,1.9837,1.98231,1.98268,39000000.0
2008-03-28 22:25:00,1.98251,1.98251,1.98179,1.9819,43000000.0
2008-03-28 22:30:00,1.98156,1.98188,1.98078,1.98102,38000000.0
2008-03-28 22:35:00,1.98097,1.98097,1.97976,1.98046,38000000.0
2008-03-28 22:40:00,1.98047,1.98047,1.97981,1.98014,37000000.0
2008-03-28 22:45:00,1.96716,1.97929,1.96106,1.97929,34000000.0
2008-03-28 22:50:00,1.98002,1.98002,1.97882,1.97943,40000000.0
2008-03-28 22:55:00,1.97935,1.97959,1.97864,1.97922,35000000.0
2008-03-30 23:00:00,1.98707,1.9881,1.98678,1.98719,39000000.0
2008-03-30 23:05:00,1.98755,1.98755,1.9868,1.98729,43000000.0
2008-03-30 23:10:00,1.98749,1.9888,1.98734,1.98868,43000000.0
2008-03-30 23:15:00,1.98845,1.98893,1.98789,1.98805,42000000.0
2008-03-30 23:20:00,1.98844,1.98875,1.9879,1.98819,41000000.0
2008-03-30 23:25:00,1.98827,1.98827,1.97925,1.98147,43000000.0
2008-03-30 23:30:00,1.98149,1.98715,1.98138,1.987,34000000.0
2008-03-30 23:35:00,1.98666,1.98666,1.98508,1.98508,43000000.0
2008-03-30 23:40:00,1.98496,1.98512,1.98441,1.98512,35000000.0
2008-03-30 23:45:00,1.98511,1.98647,1.98511,1.98593,40000000.0
2008-03-30 23:50:00,1.98555,1.9864,1.98372,1.98558,43000000.0
2008-03-30 23:55:00,1.9853,1.98592,1.9853,1.98539,41000000.0
2008-03-31 00:00:00,1.98506,1.98835,1.985,1.98787,40000000.0
2008-03-31 00:05:00,1.98809,1.98968,1.98788,1.98914,45000000.0
2008-03-31 00:10:00,1.98984,1.99081,1.98726,1.98726,42000000.0
2008-03-31 00:15:00,1.98711,1.99001,1.98693,1.98901,43000000.0
2008-03-31 00:20:00,1.98885,1.99011,1.98864,1.98901,41000000.0
2008-03-31 00:25:00,1.98899,1.9918,1.98899,1.99155,39000000.0
2008-03-31 00:30:00,1.99053,1.99164,1.98999,1.99108,42000000.0
2008-03-31 00:35:00,1.99131,1.99203,1.99086,1.99124,42000000.0
2008-03-31 00:40:00,1.99151,1.99338,1.99094,1.99245,43000000.0
2008-03-31 00:45:00,1.99256,1.99304,1.99136,1.99136,46000000.0
2008-03-31 00:50:00,1.99139,1.99186,1.99042,1.99058,41000000.0
2008-03-31 00:55:00,1.99008,1.99391,1.99008,1.9939,37000000.0
2008-03-31 01:00:00,1.99392,1.99553,1.99369,1.99523,42000000.0
2008-03-31 01:05:00,1.99507,1.99507,1.99317,1.99317,37000000.0
2008-03-31 01:10:00,1.99339,1.994,1.99314,1.99393,48000000.0
2008-03-31 01:15:00,1.99384,1.99555,1.99356,1.99549,38000000.0
2008-03-31 01:20:00,1.99554,1.99571,1.99466,1.99481,38000000.0
2008-03-31 01:25:00,1.99474,1.99652,1.99474,1.99611,40000000.0
2008-03-31 01:30:00,1.99648,1.99852,1.99648,1.9965,41000000.0
2008-03-31 01:35:00,1.99659,1.99659,1.99467,1.99523,42000000.0
2008-03-31 01:40:00,1.99543,1.99592,1.9951,1.9951,48000000.0
2008-03-31 01:45:00,1.99467,1.99481,1.99365,1.99418,37000000.0
2008-03-31 01:50:00,1.99429,1.99433,1.99354,1.99358,43000000.0
2008-03-31 01:55:00,1.99388,1.99395,1.99145,1.99213,47000000.0
2008-03-31 02:00:00,1.99189,1.99225,1.99002,1.99136,47000000.0
2008-03-31 02:05:00,1.99134,1.99202,1.99115,1.99202,43000000.0
2008-03-31 02:10:00,1.99168,1.99168,1.98954,1.98959,37000000.0
2008-03-31 02:15:00,1.98948,1.99031,1.98863,1.99031,48000000.0
2008-03-31 02:20:00,1.99046,1.99166,1.99042,1.99108,42000000.0
2008-03-31 02:25:00,1.99122,1.99145,1.98815,1.98856,41000000.0
2008-03-31 02:30:00,1.98868,1.98973,1.9886,1.98973,40000000.0
2008-03-31 02:35:00,1.99003,1.99153,1.98976,1.99046,38000000.0
2008-03-31 02:40:00,1.99061,1.99171,1.99029,1.99159,38000000.0
2008-03-31 02:45:00,1.99158,1.99246,1.99156,1.99161,48000000.0
2008-03-31 02:50:00,1.99134,1.99211,1.99113,1.99193,37000000.0
2008-03-31 02:55:00,1.99192,1.9932,1.99166,1.99317,42000000.0
2008-03-31 03:00:00,1.99302,1.9934,1.99251,1.99252,37000000.0
2008-03-31 03:05:00,1.99261,1.99298,1.99123,1.99188,41000000.0
2008-03-31 03:10:00,1.99184,1.99184,1.98878,1.99024,41000000.0
2008-03-31 03:15:00,1.98993,1.9909,1.98966,1.99059,43000000.0
2008-03-31 03:20:00,1.99062,1.99069,1.98959,1.99069,42000000.0
2008-03-31 03:25:00,1.99075,1.99075,1.98916,1.98931,42000000.0
2008-03-31 03:30:00,1.98958,1.99054,1.98958,1.99034,39000000.0
2008-03-31 03:35:00,1.99089,1.99188,1.99074,1.99173,41000000.0
2008-03-31 03:40:00,1.99192,1.99203,1.99082,1.99122,43000000.0
2008-03-31 03:45:00,1.99115,1.99115,1.98844,1.989,42000000.0
2008-03-31 03:50:00,1.98883,1.98961,1.98851,1.98921,45000000.0
2008-03-31 03:55:00,1.98893,1.98893,1.98824,1.98842,40000000.0
2008-03-31 04:00:00,1.98827,1.98944,1.98807,1.98922,41000000.0
2008-03-31 04:05:00,1.98949,1.99075,1.98771,1.99075,43000000.0
2008-03-31 04:10:00,1.99061,1.99076,1.98988,1.99041,40000000.0
2008-03-31 04:15:00,1.99067,1.99169,1.99067,1.99143,35000000.0
2008-03-31 04:20:00,1.99147,1.99194,1.99095,1.99095,43000000.0
2008-03-31 04:25:00,1.99099,1.99231,1.99099,1.99231,41000000.0
2008-03-31 04:30:00,1.99268,1.99269,1.99142,1.99142,43000000.0
2008-03-31 04:35:00,1.99174,1.99233,1.99134,1.99229,38000000.0
2008-03-31 04:40:00,1.99237,1.99239,1.99187,1.99208,42000000.0
2008-03-31 04:45:00,1.99229,1.99271,1.9913,1.99221,43000000.0
2008-03-31 04:50:00,1.99212,1.99219,1.99082,1.99105,43000000.0
2008-03-31 04:55:00,1.99121,1.99196,1.99001,1.99196,39000000.0
2008-03-31 05:00:00,1.99189,1.99297,1.99189,1.99265,35000000.0
2008-03-31 05:05:00,1.99271,1.99328,1.99222,1.99243,40000000.0
2008-03-31 05:10:00,1.99238,1.9936,1.99228,1.99287,41000000.0
2008-03-31 05:15:00,1.99315,1.99316,1.99252,1.99277,37000000.0
2008-03-31 05:20:00,1.99275,1.99293,1.99246,1.99248,38000000.0
2008-03-31 05:25:00,1.99252,1.99281,1.99158,1.99204,38000000.0
2008-03-31 05:30:00,1.99211,1.99285,1.99114,1.99285,43000000.0
2008-03-31 05:35:00,1.99322,1.99344,1.99167,1.99215,39000000.0
2008-03-31 05:40:00,1.99158,1.99192,1.99079,1.99192,37000000.0
2008-03-31 05:45:00,1.99219,1.99285,1.99216,1.9928,40000000.0
2008-03-31 05:50:00,1.99259,1.99259,1.99169,1.99212,42000000.0
2008-03-31 05:55:00,1.99214,1.99217,1.99099,1.99131,42000000.0
2008-03-31 06:00:00,1.99105,1.99164,1.99085,1.99089,37000000.0
2008-03-31 06:05:00,1.99056,1.99165,1.99005,1.99165,36000000.0
2008-03-31 06:10:00,1.99165,1.99186,1.99107,1.99134,42000000.0
2008-03-31 06:15:00,1.99146,1.99185,1.99092,1.99144,40000000.0
2008-03-31 06:20:00,1.99148,1.99192,1.99104,1.99113,44000000.0
2008-03-31 06:25:00,1.9911,1.99127,1.98955,1.9896,45000000.0
2008-03-31 06:30:00,1.9899,1.99101,1.98869,1.98945,36000000.0
2008-03-31 06:35:00,1.98942,1.98971,1.98865,1.98971,49000000.0
2008-03-31 06:40:00,1.98951,1.98951,1.98754,1.98804,42000000.0
2008-03-31 06:45:00,1.98773,1.98842,1.98773,1.98831,41000000.0
2008-03-31 06:50:00,1.98819,1.98908,1.98811,1.98867,43000000.0
2008-03-31 06:55:00,1.98866,1.98866,1.9875,1.98766,36000000.0
2008-03-31 07:00:00,1.98772,1.9885,1.98641,1.9885,38000000.0
2008-03-31 07:05:00,1.98917,1.98917,1.98814,1.98859,50000000.0
2008-03-31 07:10:00,1.98852,1.98893,1.98851,1.98884,39000000.0
2008-03-31 07:15:00,1.98851,1.98938,1.98818,1.98855,45000000.0
2008-03-31 07:20:00,1.98861,1.98867,1.98717,1.98782,46000000.0
2008-03-31 07:25:00,1.98797,1.988,1.98739,1.98794,37000000.0
2008-03-31 07:30:00,1.98761,1.98775,1.98705,1.98709,43000000.0
2008-03-31 07:35:00,1.98724,1.98731,1.98618,1.98633,40000000.0
2008-03-31 07:40:00,1.98622,1.98679,1.98591,1.98631,42000000.0
2008-03-31 07:45:00,1.98618,1.98758,1.98584,1.9873,40000000.0
2008-03-31 07:50:00,1.98709,1.98843,1.98656,1.98775,45000000.0
2008-03-31 07:55:00,1.98795,1.98811,1.98643,1.98643,39000000.0
2008-03-31 08:00:00,1.98638,1.98788,1.98638,1.98765,41000000.0
2008-03-31 08:05:00,1.98799,1.98996,1.98781,1.98953,36000000.0
2008-03-31 08:10:00,1.99059,1.99269,1.99058,1.99198,40000000.0
2008-03-31 08:15:00,1.99235,1.99257,1.9899,1.99032,42000000.0
2008-03-31 08:20:00,1.98996,1.99257,1.98996,1.99045,38000000.0
2008-03-31 08:25:00,1.99113,1.99276,1.99113,1.99261,42000000.0
2008-03-31 08:30:00,1.99201,1.99412,1.99159,1.99345,41000000.0
2008-03-31 08:35:00,1.9932,1.9932,1.99201,1.99234,47000000.0
2008-03-31 08:40:00,1.99235,1.99235,1.99117,1.99212,47000000.0
2008-03-31 08:45:00,1.99212,1.99371,1.99118,1.99337,44000000.0
2008-03-31 08:50:00,1.99332,1.99332,1.99178,1.99246,40000000.0
2008-03-31 08:55:00,1.99288,1.99378,1.9927,1.99377,37000000.0
2008-03-31 09:00:00,1.99346,1.99416,1.99346,1.99405,41000000.0
2008-03-31 09:05:00,1.99372,1.99396,1.9923,1.99291,44000000.0
2008-03-31 09:10:00,1.99291,1.99336,1.99164,1.99268,44000000.0
2008-03-31 09:15:00,1.99249,1.9938,1.99217,1.99319,41000000.0
2008-03-31 09:20:00,1.99271,1.99351,1.99271,1.99351,38000000.0
2008-03-31 09:25:00,1.99343,1.99403,1.99325,1.99369,46000000.0
2008-03-31 09:30:00,1.99389,1.99399,1.99288,1.99381,36000000.0
2008-03-31 09:35:00,1.99388,1.99403,1.99161,1.99381,47000000.0
2008-03-31 09:40:00,1.99372,1.99501,1.99372,1.99489,46000000.0
2008-03-31 09:45:00,1.99482,1.99597,1.99424,1.99597,45000000.0
2008-03-31 09:50:00,1.99581,1.99723,1.99534,1.99723,44000000.0
2008-03-31 09:55:00,1.99743,1.99789,1.99672,1.99686,44000000.0
2008-03-31 10:00:00,1.99697,1.99857,1.99671,1.99832,44000000.0
2008-03-31 10:05:00,1.99852,1.99905,1.99815,1.99852,39000000.0
2008-03-31 10:10:00,1.99867,1.99943,1.9979,1.99943,37000000.0
2008-03-31 10:15:00,1.99959,2.00001,1.99896,1.99988,45000000.0
2008-03-31 10:20:00,2.00015,2.00048,1.99933,1.99984,36000000.0
2008-03-31 10:25:00,1.99947,1.99947,1.99786,1.99861,45000000.0
2008-03-31 10:30:00,1.99888,1.99943,1.99872,1.99924,38000000.0
2008-03-31 10:35:00,1.99964,2.00001,1.99899,1.99937,41000000.0
2008-03-31 10:40:00,1.99948,2.00074,1.99948,2.00074,40000000.0
2008-03-31 10:45:00,2.00061,2.00109,2.00009,2.00089,40000000.0
2008-03-31 10:50:00,2.00077,2.00222,2.0004,2.00072,44000000.0
2008-03-31 10:55:00,2.00088,2.00187,1.99902,2.00077,40000000.0
2008-03-31 11:00:00,2.00113,2.00213,2.00006,2.00097,44000000.0
2008-03-31 11:05:00,2.00088,2.00174,2.00031,2.00174,39000000.0
2008-03-31 11:10:00,2.00181,2.00244,2.00068,2.00244,47000000.0
2008-03-31 11:15:00,2.00285,2.0032,2.0018,2.00271,42000000.0
2008-03-31 11:20:00,2.00274,2.00358,2.00274,2.00298,38000000.0
2008-03-31 11:25:00,2.003,2.00483,2.00283,2.00346,42000000.0
2008-03-31 11:30:00,2.00331,2.0034,2.00165,2.00201,43000000.0
2008-03-31 11:35:00,2.00189,2.0023,2.00066,2.00066,44000000.0
2008-03-31 11:40:00,2.00047,2.00203,2.00042,2.00085,47000000.0
2008-03-31 11:45:00,2.0005,2.00218,2.00004,2.00216,44000000.0
2008-03-31 11:50:00,2.00223,2.0042,2.00166,2.0042,44000000.0
2008-03-31 11:55:00,2.00411,2.00411,2.00206,2.00206,43000000.0
2008-03-31 12:00:00,2.00221,2.00319,2.00148,2.00154,43000000.0
2008-03-31 12:05:00,2.0017,2.00188,2.00034,2.00034,42000000.0
2008-03-31 12:10:00,2.00023,2.00036,1.99978,2.00036,40000000.0
2008-03-31 12:15:00,2.00049,2.00107,2.00025,2.00025,44000000.0
2008-03-31 12:20:00,1.99968,2.00019,1.99821,1.99975,39000000.0
2008-03-31 12:25:00,1.99985,1.99993,1.99865,1.9994,45000000.0
2008-03-31 12:30:00,1.99931,1.99938,1.99847,1.99933,39000000.0
2008-03-31 12:35:00,1.99941,1.9995,1.99837,1.99935,42000000.0
2008-03-31 12:40:00,1.9994,1.99975,1.99841,1.99937,41000000.0
2008-03-31 12:45:00,1.99907,1.9995,1.99867,1.99906,47000000.0
2008-03-31 12:50:00,1.99918,1.99961,1.99853,1.99876,41000000.0
2008-03-31 12:55:00,1.99918,2.00127,1.99918,2.00127,37000000.0
2008-03-31 13:00:00,2.00137,2.00228,2.00096,2.00096,38000000.0
2008-03-31 13:05:00,2.00083,2.00174,2.00076,2.00141,39000000.0
2008-03-31 13:10:00,2.00134,2.00164,2.00078,2.00094,41000000.0
2008-03-31 13:15:00,2.00095,2.00184,2.00081,2.00169,43000000.0
2008-03-31 13:20:00,2.00199,2.00218,2.00133,2.0014,41000000.0
2008-03-31 13:25:00,2.00133,2.00236,2.00133,2.00172,67000000.0
2008-03-31 13:30:00,2.00199,2.00241,2.0009,2.0009,75000000.0
2008-03-31 13:35:00,2.00109,2.00174,2.0007,2.00112,84000000.0
2008-03-31 13:40:00,2.00115,2.00278,2.00105,2.00213,86000000.0
2008-03-31 13:45:00,2.00236,2.00254,2.00153,2.00173,104000000.0
2008-03-31 13:50:00,2.00199,2.00365,2.00167,2.00219,128000000.0
2008-03-31 13:55:00,2.00219,2.00332,2.0021,2.00302,124000000.0
2008-03-31 14:00:00,2.00308,2.00389,2.00297,2.00388,144000000.0
2008-03-31 14:05:00,2.00396,2.00561,2.00328,2.00561,144000000.0
2008-03-31 14:10:00,2.00533,2.00751,2.00517,2.00705,101000000.0
2008-03-31 14:15:00,2.00747,2.0088,2.00674,2.00832,145000000.0
2008-03-31 14:20:00,2.00779,2.00852,2.00729,2.00834,143000000.0
2008-03-31 14:25:00,2.00848,2.0115,2.00803,2.0115,118000000.0
2008-03-31 14:30:00,2.01171,2.01272,2.01108,2.01248,128000000.0
2008-03-31 14:35:00,2.0126,2.01305,2.01245,2.01288,165000000.0
2008-03-31 14:40:00,2.01273,2.01273,2.0107,2.01078,141000000.0
2008-03-31 14:45:00,2.01166,2.01301,2.01079,2.01079,104000000.0
2008-03-31 14:50:00,2.01059,2.01161,2.01059,2.01161,126000000.0
2008-03-31 14:55:00,2.01141,2.01152,2.01116,2.01128,91000000.0
2008-03-31 15:00:00,2.01111,2.01158,2.01074,2.0115,131000000.0
2008-03-31 15:05:00,2.01117,2.0113,2.01087,2.01116,129000000.0
2008-03-31 15:10:00,2.01096,2.01134,2.01022,2.01036,160000000.0
2008-03-31 15:15:00,2.01069,2.01069,2.00842,2.00894,82000000.0
2008-03-31 15:20:00,2.00872,2.00898,2.00838,2.00877,110000000.0
2008-03-31 15:25:00,2.00875,2.00896,2.00676,2.00685,188000000.0
2008-03-31 15:30:00,2.00653,2.0087,2.00632,2.00843,208000000.0
2008-03-31 15:35:00,2.00847,2.01068,2.00847,2.01034,178000000.0
2008-03-31 15:40:00,2.01032,2.01042,2.00858,2.00872,180000000.0
2008-03-31 15:45:00,2.00888,2.00947,2.00828,2.00845,149000000.0
2008-03-31 15:50:00,2.0086,2.00869,2.00765,2.00864,112000000.0
2008-03-31 15:55:00,2.00916,2.00952,2.00748,2.00815,150000000.0
2008-03-31 16:00:00,2.00831,2.01344,2.00821,2.0132,200000000.0
2008-03-31 16:05:00,2.01275,2.01297,2.01074,2.01074,188000000.0
2008-03-31 16:10:00,2.01083,2.01182,2.01033,2.01033,169000000.0
2008-03-31 16:15:00,2.01115,2.01369,2.01102,2.01292,185000000.0
2008-03-31 16:20:00,2.01273,2.01425,2.01222,2.01425,231000000.0
2008-03-31 16:25:00,2.01429,2.01436,2.01173,2.01211,173000000.0
2008-03-31 16:30:00,2.01234,2.01447,2.01217,2.01444,183000000.0
2008-03-31 16:35:00,2.01436,2.01621,2.01436,2.01529,229000000.0
2008-03-31 16:40:00,2.01581,2.01683,2.01531,2.01683,218000000.0
2008-03-31 16:45:00,2.01677,2.0169,2.01499,2.01499,236000000.0
2008-03-31 16:50:00,2.01493,2.01618,2.01421,2.0152,142000000.0
2008-03-31 16:55:00,2.01478,2.01478,2.01215,2.01405,178000000.0
2008-03-31 17:00:00,2.01488,2.01509,2.01302,2.01334,176000000.0
2008-03-31 17:05:00,2.01318,2.01334,2.01194,2.0132,206000000.0
2008-03-31 17:10:00,2.01259,2.01269,2.00971,2.01045,165000000.0
2008-03-31 17:15:00,2.01073,2.01364,2.01073,2.01255,139000000.0
2008-03-31 17:20:00,2.01222,2.01456,2.01222,2.01354,140000000.0
2008-03-31 17:25:00,2.01371,2.01376,2.01192,2.01213,157000000.0
2008-03-31 17:30:00,2.01194,2.01235,2.0093,2.0093,301000000.0
2008-03-31 17:35:00,2.00862,2.00996,2.00792,2.00994,233000000.0
2008-03-31 17:40:00,2.01012,2.01105,2.01012,2.01105,225000000.0
2008-03-31 17:45:00,2.01111,2.01111,2.00928,2.00936,303000000.0
2008-03-31 17:50:00,2.00911,2.01174,2.00911,2.01093,232000000.0
2008-03-31 17:55:00,2.01105,2.01116,2.00943,2.00999,196000000.0
2008-03-31 18:00:00,2.00978,2.01058,2.0088,2.01058,190000000.0
2008-03-31 18:05:00,2.01054,2.01079,2.00893,2.00903,196000000.0
2008-03-31 18:10:00,2.00891,2.00901,2.00847,2.00888,136000000.0
2008-03-31 18:15:00,2.00874,2.00927,2.00764,2.00838,226000000.0
2008-03-31 18:20:00,2.00853,2.00853,2.00754,2.0079,228000000.0
2008-03-31 18:25:00,2.00816,2.00868,2.00721,2.00738,151000000.0
2008-03-31 18:30:00,2.00733,2.0076,2.00673,2.0076,194000000.0
2008-03-31 18:35:00,2.00786,2.00842,2.00779,2.008,273000000.0
2008-03-31 18:40:00,2.00822,2.00832,2.00782,2.00806,232000000.0
2008-03-31 18:45:00,2.0082,2.00906,2.00816,2.00887,216000000.0
2008-03-31 18:50:00,2.00886,2.00886,2.00671,2.00763,129000000.0
2008-03-31 18:55:00,2.0076,2.00834,2.00752,2.00819,98000000.0
2008-03-31 19:00:00,2.00832,2.00918,2.00824,2.00879,129000000.0
2008-03-31 19:05:00,2.00869,2.00902,2.00767,2.00774,232000000.0
2008-03-31 19:10:00,2.00756,2.00843,2.00754,2.00812,148000000.0
2008-03-31 19:15:00,2.00817,2.00835,2.00712,2.00745,123000000.0
2008-03-31 19:20:00,2.0074,2.00749,2.00569,2.00593,120000000.0
2008-03-31 19:25:00,2.00586,2.0059,2.00475,2.00513,216000000.0
2008-03-31 19:30:00,2.00527,2.00547,2.00443,2.00504,154000000.0
2008-03-31 19:35:00,2.0051,2.00532,2.00491,2.00506,101000000.0
2008-03-31 19:40:00,2.00488,2.00512,2.0043,2.0043,94000000.0
2008-03-31 19:45:00,2.00422,2.00456,2.00408,2.00422,118000000.0
2008-03-31 19:50:00,2.0042,2.00456,2.00407,2.00456,93000000.0
2008-03-31 19:55:00,2.00457,2.00457,2.00257,2.00285,106000000.0
2008-03-31 20:00:00,2.00305,2.00567,2.00305,2.0045,101000000.0
2008-03-31 20:05:00,2.00416,2.00642,2.00416,2.00638,97000000.0
2008-03-31 20:10:00,2.00589,2.00717,2.00571,2.00716,77000000.0
2008-03-31 20:15:00,2.00721,2.00725,2.00658,2.00668,82000000.0
2008-03-31 20:20:00,2.00657,2.0072,2.00649,2.00663,56000000.0
2008-03-31 20:25:00,2.00623,2.00641,2.00502,2.00502,76000000.0
2008-03-31 20:30:00,2.00488,2.00494,2.0039,2.00405,106000000.0
2008-03-31 20:35:00,2.00411,2.00477,2.00376,2.00392,60000000.0
2008-03-31 20:40:00,2.00409,2.00523,2.00376,2.00509,49000000.0
2008-03-31 20:45:00,2.00499,2.00706,2.00469,2.00666,61000000.0
2008-03-31 20:50:00,2.00664,2.00742,2.00627,2.00694,58000000.0
2008-03-31 20:55:00,2.00704,2.00719,2.00653,2.00665,56000000.0
2008-03-31 21:00:00,2.00645,2.00777,2.00608,2.00722,55000000.0
2008-03-31 21:05:00,2.00699,2.00793,2.00682,2.00777,46000000.0
2008-03-31 21:10:00,2.00788,2.00906,2.00654,2.00868,39000000.0
2008-03-31 21:15:00,2.00902,2.00915,2.00784,2.0079,42000000.0
2008-03-31 21:20:00,2.008,2.00832,2.00779,2.00797,45000000.0
2008-03-31 21:25:00,2.00779,2.00783,2.00674,2.00724,88000000.0
2008-03-31 21:30:00,2.00732,2.00926,2.00732,2.00909,41000000.0
2008-03-31 21:35:00,2.00905,2.00905,2.00798,2.00812,77000000.0
2008-03-31 21:40:00,2.00801,2.00801,2.00672,2.00702,61000000.0
2008-03-31 21:45:00,2.00692,2.00735,2.00669,2.00689,47000000.0
2008-03-31 21:50:00,2.00679,2.00749,2.00672,2.00714,45000000.0
2008-03-31 21:55:00,2.00709,2.00756,2.0066,2.00725,72000000.0
2008-03-31 22:00:00,2.00725,2.00725,2.00474,2.00483,86000000.0
2008-03-31 22:05:00,2.00524,2.00545,2.00452,2.00494,82000000.0
2008-03-31 22:10:00,2.00581,2.00856,2.00581,2.00828,57000000.0
2008-03-31 22:15:00,2.00809,2.00853,2.00803,2.00846,51000000.0
2008-03-31 22:20:00,2.00848,2.00868,2.00764,2.00779,54000000.0
2008-03-31 22:25:00,2.008,2.00922,2.00794,2.0088,35000000.0
2008-03-31 22:30:00,2.00884,2.00923,2.00873,2.00903,125000000.0
2008-03-31 22:35:00,2.00894,2.00896,2.00694,2.00694,88000000.0
2008-03-31 22:40:00,2.00705,2.0078,2.00652,2.00779,53000000.0
2008-03-31 22:45:00,2.00778,2.00819,2.00769,2.00769,60000000.0
2008-03-31 22:50:00,2.00714,2.00753,2.00653,2.00694,51000000.0
2008-03-31 22:55:00,2.00678,2.00763,2.00653,2.00752,40000000.0
2008-03-31 23:00:00,2.0071,2.00739,2.0064,2.00644,46000000.0
2008-03-31 23:05:00,2.00659,2.00676,2.00604,2.00652,49000000.0
2008-03-31 23:10:00,2.00659,2.00745,2.00646,2.00732,40000000.0
2008-03-31 23:15:00,2.00713,2.00725,2.00533,2.00549,42000000.0
2008-03-31 23:20:00,2.00555,2.00626,2.00553,2.00587,38000000.0
2008-03-31 23:25:00,2.00547,2.00658,2.00503,2.00511,56000000.0
2008-03-31 23:30:00,2.00515,2.00703,2.00515,2.00703,56000000.0
2008-03-31 23:35:00,2.00741,2.00806,2.00724,2.00748,48000000.0
2008-03-31 23:40:00,2.00742,2.00794,2.00712,2.00712,64000000.0
2008-03-31 23:45:00,2.00664,2.00666,2.00576,2.0059,43000000.0
2008-03-31 23:50:00,2.00581,2.00668,2.00523,2.00626,42000000.0
2008-03-31 23:55:00,2.00635,2.00702,2.0061,2.0063,72000000.0
2008-04-01 00:00:00,2.00622,2.007,2.00545,2.00685,46000000.0
2008-04-01 00:05:00,2.00714,2.00776,2.006,2.00632,43000000.0
2008-04-01 00:10:00,2.00586,2.00658,2.00481,2.00608,58000000.0
2008-04-01 00:15:00,2.0072,2.00931,2.0072,2.00875,37000000.0
2008-04-01 00:20:00,2.00861,2.00873,2.00736,2.00781,41000000.0
2008-04-01 00:25:00,2.00767,2.00879,2.00767,2.00797,46000000.0
2008-04-01 00:30:00,2.00802,2.0091,2.00802,2.00898,54000000.0
2008-04-01 00:35:00,2.00895,2.01048,2.00749,2.0085,38000000.0
2008-04-01 00:40:00,2.00868,2.00887,2.0071,2.00784,41000000.0
2008-04-01 00:45:00,2.00777,2.00796,2.00738,2.00766,51000000.0
2008-04-01 00:50:00,2.00769,2.00783,2.00657,2.00668,46000000.0
2008-04-01 00:55:00,2.00679,2.0076,2.00678,2.00681,43000000.0
2008-04-01 01:00:00,2.00683,2.00707,2.0063,2.00659,54000000.0
2008-04-01 01:05:00,2.00694,2.00732,2.00495,2.00509,43000000.0
2008-04-01 01:10:00,2.00504,2.00627,2.00475,2.00627,47000000.0
2008-04-01 01:15:00,2.00634,2.0069,2.00577,2.00628,48000000.0
2008-04-01 01:20:00,2.00625,2.00658,2.00593,2.00613,42000000.0
2008-04-01 01:25:00,2.00597,2.00648,2.0059,2.00624,57000000.0
2008-04-01 01:30:00,2.00632,2.00677,2.00626,2.00642,71000000.0
2008-04-01 01:35:00,2.00613,2.0069,2.00596,2.00596,48000000.0
2008-04-01 01:40:00,2.00587,2.00587,2.00532,2.00558,40000000.0
2008-04-01 01:45:00,2.00565,2.00653,2.00565,2.00647,43000000.0
2008-04-01 01:50:00,2.00623,2.00699,2.00595,2.00635,55000000.0
2008-04-01 01:55:00,2.00611,2.00704,2.00609,2.00685,56000000.0
2008-04-01 02:00:00,2.00697,2.00765,2.00504,2.00735,47000000.0
2008-04-01 02:05:00,2.0073,2.0084,2.0073,2.00839,43000000.0
2008-04-01 02:10:00,2.00852,2.00936,2.00834,2.00834,37000000.0
2008-04-01 02:15:00,2.00792,2.00792,2.0052,2.00625,48000000.0
2008-04-01 02:20:00,2.00624,2.008,2.00606,2.00726,42000000.0
2008-04-01 02:25:00,2.00677,2.00733,2.00632,2.00654,41000000.0
2008-04-01 02:30:00,2.00654,2.00751,2.00654,2.00745,40000000.0
2008-04-01 02:35:00,2.00745,2.00762,2.00697,2.00739,38000000.0
2008-04-01 02:40:00,2.00757,2.0088,2.00757,2.00864,38000000.0
2008-04-01 02:45:00,2.0086,2.00901,2.00775,2.00796,48000000.0
2008-04-01 02:50:00,2.00772,2.00783,2.00719,2.00724,37000000.0
2008-04-01 02:55:00,2.00716,2.00782,2.00698,2.00772,42000000.0
2008-04-01 03:00:00,2.00781,2.00785,2.00724,2.00751,37000000.0
2008-04-01 03:05:00,2.00724,2.0075,2.00647,2.00647,41000000.0
2008-04-01 03:10:00,2.00637,2.00651,2.00468,2.00487,41000000.0
2008-04-01 03:15:00,2.00483,2.00484,2.00396,2.0043,43000000.0
2008-04-01 03:20:00,2.00429,2.00491,2.00374,2.00476,42000000.0
2008-04-01 03:25:00,2.00468,2.00539,2.00451,2.00451,42000000.0
2008-04-01 03:30:00,2.004,2.00435,2.00373,2.00429,39000000.0
2008-04-01 03:35:00,2.00456,2.00456,2.00339,2.00384,41000000.0
2008-04-01 03:40:00,2.00371,2.00407,2.00333,2.00357,44000000.0
2008-04-01 03:45:00,2.00424,2.00424,2.00314,2.0038,42000000.0
2008-04-01 03:50:00,2.00367,2.00367,2.00261,2.00261,45000000.0
2008-04-01 03:55:00,2.00236,2.00236,2.0016,2.00204,40000000.0
2008-04-01 04:00:00,2.00224,2.00363,2.00174,2.00274,41000000.0
2008-04-01 04:05:00,2.00383,2.00468,2.00204,2.00393,43000000.0
2008-04-01 04:10:00,2.00387,2.00425,2.00323,2.00383,40000000.0
2008-04-01 04:15:00,2.00401,2.00512,2.00401,2.00445,36000000.0
2008-04-01 04:20:00,2.00423,2.00423,2.00372,2.00384,43000000.0
2008-04-01 04:25:00,2.00403,2.00425,2.0039,2.00415,41000000.0
2008-04-01 04:30:00,2.00408,2.00422,2.00343,2.00343,43000000.0
2008-04-01 04:35:00,2.00338,2.00373,2.00291,2.00357,38000000.0
2008-04-01 04:40:00,2.00355,2.00355,2.00268,2.00317,42000000.0
2008-04-01 04:45:00,2.00355,2.00428,2.0034,2.00344,43000000.0
2008-04-01 04:50:00,2.00325,2.00348,2.00234,2.00324,43000000.0
2008-04-01 04:55:00,2.00357,2.00357,2.00218,2.00223,39000000.0
2008-04-01 05:00:00,2.00243,2.00243,2.0011,2.0011,35000000.0
2008-04-01 05:05:00,2.00089,2.00122,2.00011,2.00122,40000000.0
2008-04-01 05:10:00,2.00132,2.0019,2.00128,2.00157,41000000.0
2008-04-01 05:15:00,2.00169,2.00208,2.00095,2.00171,37000000.0
2008-04-01 05:20:00,2.00157,2.00257,2.00125,2.0024,38000000.0
2008-04-01 05:25:00,2.00238,2.00253,2.00173,2.00202,38000000.0
2008-04-01 05:30:00,2.00161,2.00487,2.00144,2.00448,43000000.0
2008-04-01 05:35:00,2.00408,2.00496,2.00352,2.00476,39000000.0
2008-04-01 05:40:00,2.00479,2.00547,2.0032,2.00381,37000000.0
2008-04-01 05:45:00,2.00429,2.00578,2.0042,2.00534,40000000.0
2008-04-01 05:50:00,2.00574,2.00574,2.00415,2.00415,42000000.0
2008-04-01 05:55:00,2.0043,2.00573,2.00427,2.00512,42000000.0
2008-04-01 06:00:00,2.00525,2.00815,2.00518,2.00766,37000000.0
2008-04-01 06:05:00,2.00757,2.00764,2.00709,2.00714,36000000.0
2008-04-01 06:10:00,2.00715,2.0078,2.007,2.00732,42000000.0
2008-04-01 06:15:00,2.00734,2.00734,2.00636,2.00695,40000000.0
2008-04-01 06:20:00,2.00668,2.00815,2.00667,2.00815,44000000.0
2008-04-01 06:25:00,2.00869,2.00869,2.00719,2.00719,45000000.0
2008-04-01 06:30:00,2.00705,2.00853,2.00668,2.00842,36000000.0
2008-04-01 06:35:00,2.0083,2.0083,2.00689,2.00689,49000000.0
2008-04-01 06:40:00,2.00689,2.00759,2.00648,2.00758,42000000.0
2008-04-01 06:45:00,2.00827,2.00827,2.00729,2.00757,41000000.0
2008-04-01 06:50:00,2.00714,2.00751,2.00685,2.00736,43000000.0
2008-04-01 06:55:00,2.00722,2.00785,2.00694,2.00739,36000000.0
2008-04-01 07:00:00,2.00758,2.00758,2.00615,2.00652,38000000.0
2008-04-01 07:05:00,2.0066,2.00681,2.00579,2.00607,50000000.0
2008-04-01 07:10:00,2.00591,2.00907,2.0054,2.00907,39000000.0
2008-04-01 07:15:00,2.00884,2.00884,2.00707,2.00801,45000000.0
2008-04-01 07:20:00,2.00828,2.01005,2.00813,2.00896,46000000.0
2008-04-01 07:25:00,2.00912,2.00938,2.00679,2.00679,37000000.0
2008-04-01 07:30:00,2.00694,2.00724,2.00587,2.00688,43000000.0
2008-04-01 07:35:00,2.00727,2.00748,2.00505,2.00512,40000000.0
2008-04-01 07:40:00,2.00506,2.00506,2.00391,2.004,42000000.0
2008-04-01 07:45:00,2.00431,2.00444,2.00341,2.00429,40000000.0
2008-04-01 07:50:00,2.00463,2.00572,2.00437,2.00522,45000000.0
2008-04-01 07:55:00,2.0055,2.0066,2.00512,2.00616,39000000.0
2008-04-01 08:00:00,2.00604,2.00604,2.00366,2.00388,41000000.0
2008-04-01 08:05:00,2.00407,2.00425,2.00313,2.00381,36000000.0
2008-04-01 08:10:00,2.00382,2.00451,2.0036,2.00439,40000000.0
2008-04-01 08:15:00,2.00489,2.00606,2.00461,2.00461,42000000.0
2008-04-01 08:20:00,2.00391,2.00391,2.00056,2.00056,38000000.0
2008-04-01 08:25:00,2.00119,2.00212,2.00002,2.00211,42000000.0
2008-04-01 08:30:00,2.00244,2.00288,2.00234,2.00288,41000000.0
2008-04-01 08:35:00,2.0028,2.00325,2.00138,2.00264,47000000.0
2008-04-01 08:40:00,2.0021,2.00338,2.00173,2.00173,47000000.0
2008-04-01 08:45:00,2.00196,2.00228,2.00077,2.00146,44000000.0
2008-04-01 08:50:00,2.00192,2.00246,2.00023,2.00023,40000000.0
2008-04-01 08:55:00,2.0007,2.003,2.0005,2.00173,37000000.0
2008-04-01 09:00:00,2.0016,2.00307,2.00088,2.00113,41000000.0
2008-04-01 09:05:00,2.00124,2.00141,1.99989,2.0003,44000000.0
2008-04-01 09:10:00,1.99969,2.00185,1.99969,2.00095,44000000.0
2008-04-01 09:15:00,2.00086,2.00231,2.00086,2.00106,41000000.0
2008-04-01 09:20:00,2.00132,2.00232,2.00109,2.00133,38000000.0
2008-04-01 09:25:00,2.0012,2.00178,2.00035,2.00141,46000000.0
2008-04-01 09:30:00,2.00131,2.00258,2.00131,2.00178,36000000.0
2008-04-01 09:35:00,2.00183,2.00224,1.99992,2.0016,47000000.0
2008-04-01 09:40:00,2.00201,2.00399,2.00117,2.00167,46000000.0
2008-04-01 09:45:00,2.00188,2.00197,2.00102,2.00187,45000000.0
2008-04-01 09:50:00,2.00186,2.00222,2.00106,2.00106,44000000.0
2008-04-01 09:55:00,2.00154,2.00257,2.00145,2.00199,44000000.0
2008-04-01 10:00:00,2.00175,2.00182,2.00047,2.00105,44000000.0
2008-04-01 10:05:00,2.00091,2.00234,1.9995,2.00116,39000000.0
2008-04-01 10:10:00,2.00094,2.00122,2.00058,2.00122,37000000.0
2008-04-01 10:15:00,2.00127,2.00173,2.00074,2.00171,45000000.0
2008-04-01 10:20:00,2.00174,2.0023,2.00138,2.0015,36000000.0
2008-04-01 10:25:00,2.00149,2.00269,2.00128,2.00216,45000000.0
2008-04-01 10:30:00,2.00185,2.00275,2.0016,2.00275,38000000.0
2008-04-01 10:35:00,2.00296,2.0031,2.00223,2.00223,41000000.0
2008-04-01 10:40:00,2.00287,2.00297,2.00045,2.00054,40000000.0
2008-04-01 10:45:00,2.00069,2.00109,1.99934,2.00109,40000000.0
2008-04-01 10:50:00,2.0011,2.00254,2.00088,2.00228,44000000.0
2008-04-01 10:55:00,2.00249,2.00344,2.00103,2.00103,40000000.0
2008-04-01 11:00:00,2.00108,2.00136,1.99903,2.00108,44000000.0
2008-04-01 11:05:00,2.0012,2.00252,2.00075,2.00123,39000000.0
2008-04-01 11:10:00,2.0015,2.00249,2.0015,2.00217,47000000.0
2008-04-01 11:15:00,2.00249,2.00286,2.00233,2.00238,42000000.0
2008-04-01 11:20:00,2.00223,2.00291,2.00205,2.00274,38000000.0
2008-04-01 11:25:00,2.00267,2.00286,2.00157,2.00165,42000000.0
2008-04-01 11:30:00,2.00139,2.0015,2.0006,2.0007,43000000.0
2008-04-01 11:35:00,2.00038,2.0007,2.0001,2.00026,44000000.0
2008-04-01 11:40:00,2.00047,2.00077,2.00027,2.00027,47000000.0
2008-04-01 11:45:00,1.99977,2.00282,1.99977,2.00253,44000000.0
2008-04-01 11:50:00,2.0021,2.00236,2.00083,2.00197,44000000.0
2008-04-01 11:55:00,2.0015,2.0015,1.99925,1.99987,43000000.0
2008-04-01 12:00:00,1.99995,2.0001,1.99891,1.99896,43000000.0
2008-04-01 12:05:00,1.99877,1.99901,1.99788,1.9986,42000000.0
2008-04-01 12:10:00,1.99816,1.99819,1.99712,1.99712,40000000.0
2008-04-01 12:15:00,1.99717,1.99745,1.99659,1.99745,44000000.0
2008-04-01 12:20:00,1.99747,1.99795,1.99576,1.99779,39000000.0
2008-04-01 12:25:00,1.99796,1.99886,1.99775,1.99881,45000000.0
2008-04-01 12:30:00,1.99876,2.0002,1.9981,2.0002,39000000.0
2008-04-01 12:35:00,2.00057,2.00128,1.99991,2.00015,42000000.0
2008-04-01 12:40:00,2.0006,2.00076,1.99896,1.99965,41000000.0
2008-04-01 12:45:00,1.99977,1.99992,1.99923,1.99955,47000000.0
2008-04-01 12:50:00,1.99962,1.9997,1.99841,1.99853,41000000.0
2008-04-01 12:55:00,1.99866,2.00006,1.99866,1.99999,37000000.0
2008-04-01 13:00:00,1.99959,1.99982,1.99861,1.99946,38000000.0
2008-04-01 13:05:00,1.99964,2.00051,1.9995,2.00041,39000000.0
2008-04-01 13:10:00,2.00026,2.00106,2.00003,2.00056,41000000.0
2008-04-01 13:15:00,2.00017,2.00041,1.99855,1.99855,43000000.0
2008-04-01 13:20:00,1.99845,1.99913,1.99845,1.99913,41000000.0
2008-04-01 13:25:00,1.99894,1.99988,1.99874,1.99988,67000000.0
2008-04-01 13:30:00,1.99964,2.00009,1.99916,1.99918,75000000.0
2008-04-01 13:35:00,1.99927,2.00018,1.99927,2.00017,84000000.0
2008-04-01 13:40:00,2.00042,2.00072,2.00014,2.00036,86000000.0
2008-04-01 13:45:00,2.00033,2.0014,1.99969,2.00018,104000000.0
2008-04-01 13:50:00,2.00058,2.00248,2.00022,2.00073,128000000.0
2008-04-01 13:55:00,2.00084,2.00206,2.00069,2.00169,124000000.0
2008-04-01 14:00:00,2.00185,2.00259,2.00182,2.0023,144000000.0
2008-04-01 14:05:00,2.00243,2.00268,2.00134,2.00171,144000000.0
2008-04-01 14:10:00,2.00197,2.00316,2.00197,2.00316,101000000.0
2008-04-01 14:15:00,2.00344,2.00344,2.00273,2.00309,145000000.0
2008-04-01 14:20:00,2.00257,2.00257,2.00193,2.00232,143000000.0
2008-04-01 14:25:00,2.00202,2.00279,2.00142,2.00197,118000000.0
2008-04-01 14:30:00,2.00176,2.00211,2.0011,2.00209,128000000.0
2008-04-01 14:35:00,2.00195,2.00196,2.00094,2.0012,165000000.0
2008-04-01 14:40:00,2.00129,2.0014,1.99987,2.00131,141000000.0
2008-04-01 14:45:00,2.00151,2.00247,2.00022,2.00086,104000000.0
2008-04-01 14:50:00,2.0009,2.00137,2.00044,2.00119,126000000.0
2008-04-01 14:55:00,2.00076,2.00076,1.99817,1.99896,91000000.0
2008-04-01 15:00:00,1.99925,1.99954,1.9985,1.99854,131000000.0
2008-04-01 15:05:00,1.99849,1.99903,1.99795,1.99881,129000000.0
2008-04-01 15:10:00,1.99878,1.99898,1.99733,1.99812,160000000.0
2008-04-01 15:15:00,1.99813,1.99923,1.9977,1.99894,82000000.0
2008-04-01 15:20:00,1.99854,1.99854,1.99763,1.9977,110000000.0
2008-04-01 15:25:00,1.99722,1.99744,1.99554,1.99559,188000000.0
2008-04-01 15:30:00,1.99636,1.99935,1.99636,1.99785,208000000.0
2008-04-01 15:35:00,1.99779,1.99779,1.99694,1.99769,178000000.0
2008-04-01 15:40:00,1.99812,1.99824,1.9973,1.99807,180000000.0
2008-04-01 15:45:00,1.99818,1.99852,1.99687,1.99723,149000000.0
2008-04-01 15:50:00,1.99742,1.99854,1.99688,1.99717,112000000.0
2008-04-01 15:55:00,1.99713,1.9974,1.99662,1.99662,150000000.0
2008-04-01 16:00:00,1.99563,1.99645,1.99466,1.996,200000000.0
2008-04-01 16:05:00,1.99601,1.9961,1.99261,1.99357,188000000.0
2008-04-01 16:10:00,1.99398,1.99737,1.99398,1.99723,169000000.0
2008-04-01 16:15:00,1.99739,1.99778,1.99633,1.99633,185000000.0
2008-04-01 16:20:00,1.99622,1.99828,1.99474,1.99787,231000000.0
2008-04-01 16:25:00,1.99934,2.00022,1.99804,1.99982,173000000.0
2008-04-01 16:30:00,1.99972,2.00001,1.99832,1.99958,183000000.0
2008-04-01 16:35:00,1.99939,2.0004,1.99864,1.99993,229000000.0
2008-04-01 16:40:00,1.99993,2.00008,1.99659,1.99687,218000000.0
2008-04-01 16:45:00,1.99699,1.99976,1.99699,1.99964,236000000.0
2008-04-01 16:50:00,1.99961,2.00102,1.99915,1.99915,142000000.0
2008-04-01 16:55:00,1.99855,2.001,1.99849,1.99962,178000000.0
2008-04-01 17:00:00,1.99897,1.99993,1.99895,1.99903,176000000.0
2008-04-01 17:05:00,1.99849,1.99909,1.99691,1.99691,206000000.0
2008-04-01 17:10:00,1.99642,1.99651,1.99473,1.99488,165000000.0
2008-04-01 17:15:00,1.99512,1.9969,1.99512,1.99664,139000000.0
2008-04-01 17:20:00,1.99609,1.99611,1.9941,1.99439,140000000.0
2008-04-01 17:25:00,1.99436,1.99537,1.99402,1.99433,157000000.0
2008-04-01 17:30:00,1.99444,1.99512,1.99408,1.99408,301000000.0
2008-04-01 17:35:00,1.9943,1.9957,1.9943,1.99541,233000000.0
2008-04-01 17:40:00,1.9959,1.99627,1.99555,1.99627,225000000.0
2008-04-01 17:45:00,1.99656,1.99712,1.99611,1.99616,303000000.0
2008-04-01 17:50:00,1.99629,1.99649,1.99575,1.99618,232000000.0
2008-04-01 17:55:00,1.99643,1.99795,1.99617,1.99788,196000000.0
2008-04-01 18:00:00,1.99823,1.99929,1.99737,1.99737,190000000.0
2008-04-01 18:05:00,1.99738,1.9981,1.99693,1.99715,196000000.0
2008-04-01 18:10:00,1.99712,1.9974,1.99612,1.99647,136000000.0
2008-04-01 18:15:00,1.99616,1.99617,1.99358,1.99383,226000000.0
2008-04-01 18:20:00,1.99467,1.99589,1.99467,1.99556,228000000.0
2008-04-01 18:25:00,1.99601,1.99689,1.99565,1.99591,151000000.0
2008-04-01 18:30:00,1.99579,1.99603,1.9934,1.9952,194000000.0
2008-04-01 18:35:00,1.99582,1.99687,1.99556,1.99612,273000000.0
2008-04-01 18:40:00,1.99629,1.99692,1.99611,1.99689,232000000.0
2008-04-01 18:45:00,1.99685,1.99692,1.99592,1.99594,216000000.0
2008-04-01 18:50:00,1.99576,1.99637,1.99576,1.99634,129000000.0
2008-04-01 18:55:00,1.99622,1.99707,1.99601,1.99703,98000000.0
2008-04-01 19:00:00,1.99749,1.99761,1.99626,1.99644,129000000.0
2008-04-01 19:05:00,1.99645,1.99661,1.99597,1.99619,232000000.0
2008-04-01 19:10:00,1.99627,1.99657,1.99507,1.99509,148000000.0
2008-04-01 19:15:00,1.99482,1.99525,1.99317,1.99329,123000000.0
2008-04-01 19:20:00,1.9933,1.99389,1.99144,1.99269,120000000.0
2008-04-01 19:25:00,1.99283,1.99358,1.99271,1.99302,216000000.0
2008-04-01 19:30:00,1.99331,1.9939,1.99251,1.99298,154000000.0
2008-04-01 19:35:00,1.99318,1.99463,1.99255,1.99392,101000000.0
2008-04-01 19:40:00,1.99375,1.99435,1.99375,1.99435,94000000.0
2008-04-01 19:45:00,1.99476,1.99524,1.99439,1.99442,118000000.0
2008-04-01 19:50:00,1.99433,1.99546,1.99413,1.99544,93000000.0
2008-04-01 19:55:00,1.99528,1.99528,1.99389,1.9947,106000000.0
2008-04-01 20:00:00,1.9947,1.99527,1.99417,1.99459,101000000.0
2008-04-01 20:05:00,1.99452,1.99515,1.99437,1.99437,97000000.0
2008-04-01 20:10:00,1.99398,1.99398,1.99212,1.99263,77000000.0
2008-04-01 20:15:00,1.99281,1.99378,1.99281,1.9934,82000000.0
2008-04-01 20:20:00,1.99345,1.99437,1.99333,1.99412,56000000.0
2008-04-01 20:25:00,1.99387,1.99415,1.99377,1.99386,76000000.0
2008-04-01 20:30:00,1.99394,1.99394,1.99132,1.99239,106000000.0
2008-04-01 20:35:00,1.99269,1.99291,1.99238,1.99269,60000000.0
2008-04-01 20:40:00,1.99291,1.99298,1.99255,1.99255,49000000.0
2008-04-01 20:45:00,1.99236,1.99259,1.99003,1.99003,61000000.0
2008-04-01 20:50:00,1.9889,1.99006,1.9889,1.98966,58000000.0
2008-04-01 20:55:00,1.98963,1.98963,1.98865,1.98907,56000000.0
2008-04-01 21:00:00,1.9893,1.99038,1.9893,1.98979,55000000.0
2008-04-01 21:05:00,1.98987,1.99006,1.98918,1.98918,46000000.0
2008-04-01 21:10:00,1.9889,1.9891,1.9872,1.98849,39000000.0
2008-04-01 21:15:00,1.98864,1.98876,1.98726,1.98726,42000000.0
2008-04-01 21:20:00,1.98667,1.98748,1.98647,1.98719,45000000.0
2008-04-01 21:25:00,1.98699,1.9879,1.98699,1.98721,88000000.0
2008-04-01 21:30:00,1.98655,1.98743,1.98633,1.98726,41000000.0
2008-04-01 21:35:00,1.98739,1.9883,1.98694,1.98694,77000000.0
2008-04-01 21:40:00,1.98766,1.98766,1.98665,1.98689,61000000.0
2008-04-01 21:45:00,1.98656,1.9867,1.98622,1.9867,47000000.0
2008-04-01 21:50:00,1.98669,1.98689,1.98624,1.98658,45000000.0
2008-04-01 21:55:00,1.9865,1.9865,1.98471,1.9848,70000000.0
2008-04-01 22:00:00,1.98471,1.98486,1.98385,1.98416,86000000.0
2008-04-01 22:05:00,1.98424,1.98464,1.98413,1.98448,82000000.0
2008-04-01 22:10:00,1.98452,1.98453,1.98305,1.98444,57000000.0
2008-04-01 22:15:00,1.98458,1.98465,1.98148,1.98182,51000000.0
2008-04-01 22:20:00,1.98259,1.98268,1.98174,1.98236,54000000.0
2008-04-01 22:25:00,1.98249,1.98297,1.98228,1.98297,41000000.0
2008-04-01 22:30:00,1.98283,1.98405,1.98254,1.98355,125000000.0
2008-04-01 22:35:00,1.98321,1.98411,1.98216,1.98249,84000000.0
2008-04-01 22:40:00,1.98263,1.98374,1.98242,1.98374,53000000.0
2008-04-01 22:45:00,1.98357,1.98357,1.98181,1.98302,60000000.0
2008-04-01 22:50:00,1.98301,1.98311,1.98221,1.98283,51000000.0
2008-04-01 22:55:00,1.98303,1.98356,1.98168,1.9829,40000000.0
2008-04-01 23:00:00,1.9834,1.98362,1.98174,1.9818,51000000.0
2008-04-01 23:05:00,1.98172,1.98223,1.98077,1.98198,49000000.0
2008-04-01 23:10:00,1.98233,1.98348,1.98199,1.98348,40000000.0
2008-04-01 23:15:00,1.98339,1.98397,1.98286,1.98357,42000000.0
2008-04-01 23:20:00,1.9836,1.98432,1.98323,1.98369,38000000.0
2008-04-01 23:25:00,1.98467,1.98467,1.9833,1.9833,56000000.0
2008-04-01 23:30:00,1.98334,1.98378,1.98323,1.98351,56000000.0
2008-04-01 23:35:00,1.9836,1.98381,1.98344,1.98352,47000000.0
2008-04-01 23:40:00,1.98345,1.98388,1.98235,1.98235,64000000.0
2008-04-01 23:45:00,1.98254,1.9831,1.98254,1.98266,40000000.0
2008-04-01 23:50:00,1.98272,1.98308,1.98235,1.98249,42000000.0
2008-04-01 23:55:00,1.98283,1.98341,1.98234,1.98341,72000000.0
2008-04-02 00:00:00,1.98331,1.98331,1.98223,1.98258,46000000.0
2008-04-02 00:05:00,1.9827,1.98288,1.98216,1.98229,43000000.0
2008-04-02 00:10:00,1.98206,1.98297,1.98198,1.98237,58000000.0
2008-04-02 00:15:00,1.98224,1.98248,1.98168,1.98229,37000000.0
2008-04-02 00:20:00,1.98181,1.98188,1.98113,1.9815,41000000.0
2008-04-02 00:25:00,1.98118,1.98184,1.98064,1.98131,46000000.0
2008-04-02 00:30:00,1.98113,1.9813,1.98093,1.98096,54000000.0
2008-04-02 00:35:00,1.98091,1.98131,1.97866,1.98131,38000000.0
2008-04-02 00:40:00,1.98118,1.98147,1.98052,1.98085,47000000.0
2008-04-02 00:45:00,1.98088,1.98163,1.98075,1.98097,51000000.0
2008-04-02 00:50:00,1.98073,1.98126,1.98059,1.98115,46000000.0
2008-04-02 00:55:00,1.98135,1.98264,1.98132,1.98264,43000000.0
2008-04-02 01:00:00,1.98272,1.98423,1.98264,1.9837,54000000.0
2008-04-02 01:05:00,1.98347,1.98463,1.98332,1.98431,43000000.0
2008-04-02 01:10:00,1.9834,1.98429,1.98277,1.98342,47000000.0
2008-04-02 01:15:00,1.98337,1.98338,1.98262,1.98267,48000000.0
2008-04-02 01:20:00,1.9825,1.98257,1.98223,1.98257,42000000.0
2008-04-02 01:25:00,1.98264,1.98267,1.98106,1.98119,57000000.0
2008-04-02 01:30:00,1.98145,1.98172,1.98095,1.98145,71000000.0
2008-04-02 01:35:00,1.98154,1.98318,1.98145,1.98268,48000000.0
2008-04-02 01:40:00,1.98217,1.98284,1.98181,1.98282,40000000.0
2008-04-02 01:45:00,1.98275,1.98298,1.98163,1.98254,43000000.0
2008-04-02 01:50:00,1.98264,1.98312,1.98206,1.98296,55000000.0
2008-04-02 01:55:00,1.98308,1.98405,1.98243,1.9839,59000000.0
2008-04-02 02:00:00,1.98418,1.98418,1.98102,1.98255,47000000.0
2008-04-02 02:05:00,1.98228,1.98228,1.98153,1.98195,43000000.0
2008-04-02 02:10:00,1.98208,1.98227,1.98148,1.98227,37000000.0
2008-04-02 02:15:00,1.982,1.98223,1.9809,1.98223,48000000.0
2008-04-02 02:20:00,1.9822,1.9822,1.98109,1.98171,42000000.0
2008-04-02 02:25:00,1.98168,1.98177,1.98075,1.98075,41000000.0
2008-04-02 02:30:00,1.98073,1.98125,1.97945,1.98054,40000000.0
2008-04-02 02:35:00,1.98083,1.98278,1.98062,1.98251,38000000.0
2008-04-02 02:40:00,1.98266,1.98279,1.9821,1.98264,38000000.0
2008-04-02 02:45:00,1.98264,1.98285,1.98221,1.98258,48000000.0
2008-04-02 02:50:00,1.98243,1.98261,1.98194,1.98206,37000000.0
2008-04-02 02:55:00,1.98201,1.98277,1.98177,1.98271,42000000.0
2008-04-02 03:00:00,1.98285,1.984,1.98211,1.98397,37000000.0
2008-04-02 03:05:00,1.98411,1.98493,1.98411,1.98418,41000000.0
2008-04-02 03:10:00,1.98414,1.9849,1.98379,1.9849,44000000.0
2008-04-02 03:15:00,1.98532,1.98532,1.98275,1.9834,43000000.0
2008-04-02 03:20:00,1.98377,1.9841,1.98204,1.98238,42000000.0
2008-04-02 03:25:00,1.98221,1.98221,1.98114,1.9817,42000000.0
2008-04-02 03:30:00,1.98189,1.98205,1.98033,1.98033,39000000.0
2008-04-02 03:35:00,1.98031,1.98089,1.98025,1.98075,41000000.0
2008-04-02 03:40:00,1.98089,1.98125,1.98065,1.98099,44000000.0
2008-04-02 03:45:00,1.98109,1.98175,1.981,1.98175,42000000.0
2008-04-02 03:50:00,1.98151,1.98152,1.98043,1.98142,45000000.0
2008-04-02 03:55:00,1.98139,1.9821,1.98111,1.98179,40000000.0
2008-04-02 04:00:00,1.9818,1.98184,1.98092,1.98092,41000000.0
2008-04-02 04:05:00,1.98097,1.98097,1.97859,1.98053,43000000.0
2008-04-02 04:10:00,1.98075,1.98081,1.97968,1.98032,40000000.0
2008-04-02 04:15:00,1.98059,1.98074,1.9801,1.98033,37000000.0
2008-04-02 04:20:00,1.98014,1.98067,1.97996,1.98006,43000000.0
2008-04-02 04:25:00,1.98028,1.98046,1.97958,1.98002,41000000.0
2008-04-02 04:30:00,1.9799,1.98024,1.97906,1.97976,43000000.0
2008-04-02 04:35:00,1.97972,1.97996,1.97893,1.97908,38000000.0
2008-04-02 04:40:00,1.97999,1.98021,1.97958,1.98,42000000.0
2008-04-02 04:45:00,1.9804,1.9805,1.97992,1.98031,43000000.0
2008-04-02 04:50:00,1.98033,1.98116,1.98022,1.9806,43000000.0
2008-04-02 04:55:00,1.98128,1.98173,1.98106,1.98154,39000000.0
2008-04-02 05:00:00,1.98143,1.98243,1.98125,1.98223,35000000.0
2008-04-02 05:05:00,1.98202,1.98219,1.98081,1.98095,40000000.0
2008-04-02 05:10:00,1.98096,1.981,1.98014,1.98064,41000000.0
2008-04-02 05:15:00,1.98084,1.98096,1.98066,1.98079,37000000.0
2008-04-02 05:20:00,1.98087,1.98093,1.97985,1.9799,44000000.0
2008-04-02 05:25:00,1.97972,1.97972,1.97882,1.97906,38000000.0
2008-04-02 05:30:00,1.97913,1.97952,1.97861,1.97933,43000000.0
2008-04-02 05:35:00,1.97933,1.97942,1.97814,1.97936,39000000.0
2008-04-02 05:40:00,1.97961,1.97975,1.97824,1.97917,37000000.0
2008-04-02 05:45:00,1.97922,1.9793,1.97856,1.97859,40000000.0
2008-04-02 05:50:00,1.97871,1.97871,1.97817,1.97853,42000000.0
2008-04-02 05:55:00,1.97839,1.97936,1.97831,1.9791,42000000.0
2008-04-02 06:00:00,1.97947,1.97999,1.979,1.97947,37000000.0
2008-04-02 06:05:00,1.97966,1.97966,1.97813,1.97818,36000000.0
2008-04-02 06:10:00,1.97822,1.9785,1.97789,1.97791,42000000.0
2008-04-02 06:15:00,1.97778,1.97796,1.97698,1.97734,40000000.0
2008-04-02 06:20:00,1.97748,1.97768,1.97704,1.97756,44000000.0
2008-04-02 06:25:00,1.97739,1.97813,1.97661,1.97795,45000000.0
2008-04-02 06:30:00,1.97796,1.97815,1.97719,1.9778,36000000.0
2008-04-02 06:35:00,1.97797,1.97965,1.97791,1.97965,49000000.0
2008-04-02 06:40:00,1.98004,1.98085,1.97991,1.98079,42000000.0
2008-04-02 06:45:00,1.98088,1.98116,1.97997,1.98116,41000000.0
2008-04-02 06:50:00,1.98099,1.98125,1.97999,1.98115,43000000.0
2008-04-02 06:55:00,1.98111,1.98114,1.98025,1.98112,36000000.0
2008-04-02 07:00:00,1.98098,1.98098,1.97942,1.97993,38000000.0
2008-04-02 07:05:00,1.97952,1.97974,1.97915,1.9795,50000000.0
2008-04-02 07:10:00,1.97959,1.97998,1.97957,1.97998,39000000.0
2008-04-02 07:15:00,1.97996,1.98059,1.97909,1.98034,45000000.0
2008-04-02 07:20:00,1.98077,1.981,1.97954,1.97997,46000000.0
2008-04-02 07:25:00,1.98047,1.9806,1.97978,1.98003,37000000.0
2008-04-02 07:30:00,1.97955,1.97982,1.97771,1.97784,43000000.0
2008-04-02 07:35:00,1.97786,1.97924,1.97675,1.97908,40000000.0
2008-04-02 07:40:00,1.9791,1.97994,1.97887,1.97925,42000000.0
2008-04-02 07:45:00,1.97918,1.98075,1.97838,1.98066,40000000.0
2008-04-02 07:50:00,1.98002,1.98085,1.98002,1.98077,45000000.0
2008-04-02 07:55:00,1.98111,1.98133,1.97964,1.97974,39000000.0
2008-04-02 08:00:00,1.9797,1.98028,1.97949,1.98001,41000000.0
2008-04-02 08:05:00,1.98044,1.98087,1.97937,1.98087,36000000.0
2008-04-02 08:10:00,1.98115,1.98195,1.9811,1.98151,40000000.0
2008-04-02 08:15:00,1.98161,1.98168,1.98008,1.9805,42000000.0
2008-04-02 08:20:00,1.98047,1.98226,1.98025,1.98151,38000000.0
2008-04-02 08:25:00,1.98174,1.98277,1.98174,1.9822,42000000.0
2008-04-02 08:30:00,1.98209,1.983,1.98194,1.98297,41000000.0
2008-04-02 08:35:00,1.98272,1.98272,1.9797,1.98011,47000000.0
2008-04-02 08:40:00,1.97985,1.97985,1.97845,1.97934,47000000.0
2008-04-02 08:45:00,1.97924,1.98036,1.97792,1.97942,44000000.0
2008-04-02 08:50:00,1.97917,1.98073,1.97846,1.98073,40000000.0
2008-04-02 08:55:00,1.98082,1.98205,1.98041,1.98184,37000000.0
2008-04-02 09:00:00,1.98227,1.98301,1.98195,1.98252,41000000.0
2008-04-02 09:05:00,1.98254,1.98311,1.9822,1.98278,44000000.0
2008-04-02 09:10:00,1.98222,1.98274,1.98171,1.98235,44000000.0
2008-04-02 09:15:00,1.98216,1.98262,1.98207,1.98226,41000000.0
2008-04-02 09:20:00,1.98215,1.9844,1.98206,1.9844,38000000.0
2008-04-02 09:25:00,1.98465,1.985,1.984,1.98426,46000000.0
2008-04-02 09:30:00,1.98429,1.98644,1.98429,1.98596,36000000.0
2008-04-02 09:35:00,1.98621,1.98632,1.98399,1.98632,47000000.0
2008-04-02 09:40:00,1.98633,1.9865,1.9856,1.98635,46000000.0
2008-04-02 09:45:00,1.98652,1.98684,1.98586,1.98591,45000000.0
2008-04-02 09:50:00,1.98558,1.98626,1.98533,1.98575,44000000.0
2008-04-02 09:55:00,1.98602,1.98605,1.98464,1.98464,44000000.0
2008-04-02 10:00:00,1.98479,1.98545,1.98465,1.9849,44000000.0
2008-04-02 10:05:00,1.98496,1.98523,1.98441,1.98478,39000000.0
2008-04-02 10:10:00,1.98434,1.98456,1.98383,1.98447,37000000.0
2008-04-02 10:15:00,1.9844,1.98466,1.98379,1.98442,45000000.0
2008-04-02 10:20:00,1.98443,1.98519,1.98391,1.98519,36000000.0
2008-04-02 10:25:00,1.98493,1.98613,1.98465,1.9859,45000000.0
2008-04-02 10:30:00,1.98601,1.98681,1.98601,1.9867,38000000.0
2008-04-02 10:35:00,1.98622,1.98622,1.98549,1.98602,41000000.0
2008-04-02 10:40:00,1.9867,1.98776,1.98601,1.98613,40000000.0
2008-04-02 10:45:00,1.98589,1.98715,1.98575,1.98649,40000000.0
2008-04-02 10:50:00,1.98667,1.98667,1.98579,1.98595,44000000.0
2008-04-02 10:55:00,1.98579,1.98589,1.98374,1.98533,40000000.0
2008-04-02 11:00:00,1.98467,1.98561,1.98334,1.98352,44000000.0
2008-04-02 11:05:00,1.98377,1.98509,1.98377,1.98509,39000000.0
2008-04-02 11:10:00,1.98512,1.98557,1.9848,1.98516,47000000.0
2008-04-02 11:15:00,1.98559,1.9861,1.98535,1.98606,42000000.0
2008-04-02 11:20:00,1.98588,1.98622,1.98567,1.98568,38000000.0
2008-04-02 11:25:00,1.98602,1.98617,1.98493,1.98576,42000000.0
2008-04-02 11:30:00,1.98602,1.98634,1.98549,1.98634,43000000.0
2008-04-02 11:35:00,1.9864,1.9864,1.98569,1.986,44000000.0
2008-04-02 11:40:00,1.98607,1.98693,1.98583,1.98693,47000000.0
2008-04-02 11:45:00,1.98683,1.98757,1.98676,1.98743,44000000.0
2008-04-02 11:50:00,1.98717,1.98717,1.98607,1.98615,44000000.0
2008-04-02 11:55:00,1.98624,1.98848,1.98622,1.98848,43000000.0
2008-04-02 12:00:00,1.98854,1.98888,1.98732,1.988,43000000.0
2008-04-02 12:05:00,1.98814,1.98846,1.98743,1.98784,42000000.0
2008-04-02 12:10:00,1.98801,1.98856,1.98759,1.98843,40000000.0
2008-04-02 12:15:00,1.98817,1.98848,1.98779,1.98824,44000000.0
2008-04-02 12:20:00,1.988,1.98871,1.98603,1.98863,39000000.0
2008-04-02 12:25:00,1.98842,1.98905,1.98791,1.98801,45000000.0
2008-04-02 12:30:00,1.98783,1.98783,1.98572,1.98633,39000000.0
2008-04-02 12:35:00,1.98635,1.98729,1.98635,1.98706,42000000.0
2008-04-02 12:40:00,1.98709,1.98754,1.98697,1.98749,41000000.0
2008-04-02 12:45:00,1.98752,1.98812,1.98618,1.9881,47000000.0
2008-04-02 12:50:00,1.98848,1.98848,1.98736,1.98743,41000000.0
2008-04-02 12:55:00,1.98734,1.98734,1.98564,1.98591,37000000.0
2008-04-02 13:00:00,1.98623,1.98744,1.98573,1.98596,38000000.0
2008-04-02 13:05:00,1.9852,1.98581,1.9835,1.98428,39000000.0
2008-04-02 13:10:00,1.98467,1.98475,1.98256,1.9826,41000000.0
2008-04-02 13:15:00,1.9828,1.98315,1.98244,1.98249,43000000.0
2008-04-02 13:20:00,1.98217,1.98217,1.98123,1.98186,41000000.0
2008-04-02 13:25:00,1.98154,1.98199,1.98037,1.98084,67000000.0
2008-04-02 13:30:00,1.98083,1.98106,1.97919,1.97919,75000000.0
2008-04-02 13:35:00,1.97896,1.97906,1.97839,1.97872,84000000.0
2008-04-02 13:40:00,1.97898,1.97952,1.97877,1.97952,86000000.0
2008-04-02 13:45:00,1.97939,1.97946,1.97714,1.97765,104000000.0
2008-04-02 13:50:00,1.97775,1.97814,1.97751,1.97803,128000000.0
2008-04-02 13:55:00,1.97804,1.97811,1.97481,1.97671,124000000.0
2008-04-02 14:00:00,1.97711,1.97808,1.97711,1.978,144000000.0
2008-04-02 14:05:00,1.97761,1.97776,1.9761,1.97639,144000000.0
2008-04-02 14:10:00,1.97639,1.97679,1.97342,1.97534,101000000.0
2008-04-02 14:15:00,1.97496,1.97496,1.97033,1.97119,145000000.0
2008-04-02 14:20:00,1.97102,1.97179,1.97058,1.97058,143000000.0
2008-04-02 14:25:00,1.96999,1.97114,1.96999,1.97098,118000000.0
2008-04-02 14:30:00,1.97094,1.97094,1.96929,1.97014,128000000.0
2008-04-02 14:35:00,1.97045,1.97255,1.97045,1.97214,165000000.0
2008-04-02 14:40:00,1.97246,1.97405,1.97246,1.97382,141000000.0
2008-04-02 14:45:00,1.97382,1.97668,1.97382,1.97645,104000000.0
2008-04-02 14:50:00,1.97659,1.97728,1.97568,1.97675,126000000.0
2008-04-02 14:55:00,1.9758,1.97697,1.97512,1.97697,91000000.0
2008-04-02 15:00:00,1.97713,1.97851,1.97697,1.97718,131000000.0
2008-04-02 15:05:00,1.97675,1.9803,1.97672,1.98022,129000000.0
2008-04-02 15:10:00,1.97989,1.9805,1.97966,1.9805,160000000.0
2008-04-02 15:15:00,1.98069,1.98104,1.98032,1.9808,82000000.0
2008-04-02 15:20:00,1.98102,1.98123,1.9796,1.98036,110000000.0
2008-04-02 15:25:00,1.98061,1.98245,1.97988,1.97988,188000000.0
2008-04-02 15:30:00,1.98029,1.9867,1.98027,1.9847,208000000.0
2008-04-02 15:35:00,1.98448,1.98525,1.9828,1.98333,178000000.0
2008-04-02 15:40:00,1.98305,1.98391,1.98247,1.9827,180000000.0
2008-04-02 15:45:00,1.98229,1.98244,1.9797,1.9797,149000000.0
2008-04-02 15:50:00,1.97956,1.97957,1.97766,1.97772,112000000.0
2008-04-02 15:55:00,1.97769,1.98003,1.97769,1.98003,150000000.0
2008-04-02 16:00:00,1.98067,1.98073,1.97993,1.98055,200000000.0
2008-04-02 16:05:00,1.98048,1.98086,1.97939,1.98065,188000000.0
2008-04-02 16:10:00,1.98058,1.98058,1.97977,1.98052,169000000.0
2008-04-02 16:15:00,1.98043,1.98045,1.97901,1.97981,185000000.0
2008-04-02 16:20:00,1.97968,1.98105,1.97965,1.98105,231000000.0
2008-04-02 16:25:00,1.98154,1.98254,1.98095,1.98254,173000000.0
2008-04-02 16:30:00,1.98236,1.98294,1.98192,1.98226,183000000.0
2008-04-02 16:35:00,1.98213,1.98476,1.98213,1.98414,229000000.0
2008-04-02 16:40:00,1.98373,1.98379,1.9829,1.98322,218000000.0
2008-04-02 16:45:00,1.98289,1.98391,1.98235,1.98248,236000000.0
2008-04-02 16:50:00,1.9822,1.98241,1.98143,1.98176,142000000.0
2008-04-02 16:55:00,1.9814,1.9815,1.97727,1.9777,178000000.0
2008-04-02 17:00:00,1.97808,1.97976,1.97792,1.97891,176000000.0
2008-04-02 17:05:00,1.97895,1.97951,1.97865,1.97865,206000000.0
2008-04-02 17:10:00,1.97833,1.97833,1.9767,1.97734,165000000.0
2008-04-02 17:15:00,1.97652,1.97807,1.97598,1.9767,139000000.0
2008-04-02 17:20:00,1.97648,1.97764,1.97616,1.97738,140000000.0
2008-04-02 17:25:00,1.97731,1.97814,1.9773,1.97746,157000000.0
2008-04-02 17:30:00,1.97736,1.97813,1.97722,1.97774,301000000.0
2008-04-02 17:35:00,1.97785,1.97792,1.97732,1.97732,233000000.0
2008-04-02 17:40:00,1.97722,1.97827,1.97699,1.97812,225000000.0
2008-04-02 17:45:00,1.97818,1.97831,1.97665,1.97714,303000000.0
2008-04-02 17:50:00,1.97741,1.9785,1.9769,1.9769,232000000.0
2008-04-02 17:55:00,1.97702,1.9771,1.97554,1.97554,196000000.0
2008-04-02 18:00:00,1.97492,1.97492,1.97368,1.97457,190000000.0
2008-04-02 18:05:00,1.97494,1.97644,1.97476,1.97644,196000000.0
2008-04-02 18:10:00,1.97632,1.97632,1.97527,1.97581,136000000.0
2008-04-02 18:15:00,1.97582,1.97623,1.97556,1.97603,226000000.0
2008-04-02 18:20:00,1.97606,1.97663,1.97594,1.9765,228000000.0
2008-04-02 18:25:00,1.9762,1.97728,1.97619,1.97728,151000000.0
2008-04-02 18:30:00,1.97725,1.97727,1.97697,1.97712,194000000.0
2008-04-02 18:35:00,1.97712,1.97811,1.97699,1.97776,273000000.0
2008-04-02 18:40:00,1.9779,1.97792,1.9774,1.97792,232000000.0
2008-04-02 18:45:00,1.97792,1.97851,1.97788,1.97792,216000000.0
2008-04-02 18:50:00,1.97792,1.98199,1.97781,1.9814,129000000.0
2008-04-02 18:55:00,1.98044,1.98223,1.98044,1.98084,98000000.0
2008-04-02 19:00:00,1.98022,1.98116,1.97977,1.98013,129000000.0
2008-04-02 19:05:00,1.98011,1.98127,1.97979,1.98,232000000.0
2008-04-02 19:10:00,1.9799,1.98087,1.97987,1.98016,148000000.0
2008-04-02 19:15:00,1.98056,1.9813,1.98037,1.98107,123000000.0
2008-04-02 19:20:00,1.98095,1.98121,1.98025,1.98074,120000000.0
2008-04-02 19:25:00,1.98122,1.98193,1.98078,1.9816,216000000.0
2008-04-02 19:30:00,1.98182,1.98329,1.98177,1.98311,154000000.0
2008-04-02 19:35:00,1.98284,1.98284,1.98204,1.98267,101000000.0
2008-04-02 19:40:00,1.98255,1.98285,1.98136,1.98136,94000000.0
2008-04-02 19:45:00,1.98132,1.98176,1.98026,1.9807,118000000.0
2008-04-02 19:50:00,1.9806,1.98114,1.97996,1.98068,93000000.0
2008-04-02 19:55:00,1.98045,1.98091,1.97975,1.9808,106000000.0
2008-04-02 20:00:00,1.98077,1.98282,1.98071,1.98215,101000000.0
2008-04-02 20:05:00,1.98186,1.98186,1.97952,1.97952,97000000.0
2008-04-02 20:10:00,1.97957,1.97988,1.97902,1.97988,77000000.0
2008-04-02 20:15:00,1.9796,1.97997,1.97935,1.97986,82000000.0
2008-04-02 20:20:00,1.98008,1.98192,1.97988,1.98192,56000000.0
2008-04-02 20:25:00,1.98184,1.98227,1.97994,1.98023,76000000.0
2008-04-02 20:30:00,1.98022,1.98155,1.97965,1.9811,106000000.0
2008-04-02 20:35:00,1.98051,1.98128,1.97972,1.9802,60000000.0
2008-04-02 20:40:00,1.9802,1.98049,1.97967,1.9802,49000000.0
2008-04-02 20:45:00,1.98018,1.98209,1.98011,1.98187,61000000.0
2008-04-02 20:50:00,1.98168,1.98168,1.98116,1.98131,58000000.0
2008-04-02 20:55:00,1.98129,1.98203,1.98102,1.98199,56000000.0
2008-04-02 21:00:00,1.98224,1.98369,1.98104,1.98359,55000000.0
2008-04-02 21:05:00,1.98417,1.98437,1.98338,1.98372,46000000.0
2008-04-02 21:10:00,1.98385,1.98403,1.98105,1.9839,39000000.0
2008-04-02 21:15:00,1.98386,1.98437,1.98291,1.98371,42000000.0
2008-04-02 21:20:00,1.98344,1.98364,1.98308,1.98311,45000000.0
2008-04-02 21:25:00,1.98322,1.98336,1.98202,1.98287,88000000.0
2008-04-02 21:30:00,1.98276,1.98276,1.98191,1.98244,41000000.0
2008-04-02 21:35:00,1.98257,1.98499,1.98257,1.98427,77000000.0
2008-04-02 21:40:00,1.98467,1.98492,1.98236,1.98236,61000000.0
2008-04-02 21:45:00,1.98252,1.98325,1.98252,1.98287,47000000.0
2008-04-02 21:50:00,1.98295,1.98295,1.98204,1.98238,45000000.0
2008-04-02 21:55:00,1.98258,1.9829,1.98182,1.98187,70000000.0
2008-04-02 22:00:00,1.98202,1.98262,1.98194,1.98194,86000000.0
2008-04-02 22:05:00,1.98207,1.98316,1.98207,1.98314,82000000.0
2008-04-02 22:10:00,1.98328,1.98339,1.98271,1.98283,57000000.0
2008-04-02 22:15:00,1.98296,1.9841,1.98292,1.98303,51000000.0
2008-04-02 22:20:00,1.9829,1.98311,1.98225,1.98225,54000000.0
2008-04-02 22:25:00,1.98251,1.9831,1.98251,1.98268,43000000.0
2008-04-02 22:30:00,1.98239,1.98322,1.98211,1.98277,125000000.0
2008-04-02 22:35:00,1.98263,1.98418,1.98263,1.98379,89000000.0
2008-04-02 22:40:00,1.98361,1.98564,1.98341,1.98564,53000000.0
2008-04-02 22:45:00,1.9858,1.98594,1.98476,1.98497,60000000.0
2008-04-02 22:50:00,1.98529,1.98577,1.98513,1.98542,51000000.0
2008-04-02 22:55:00,1.98518,1.98518,1.98431,1.98494,40000000.0
2008-04-02 23:00:00,1.98486,1.98567,1.98463,1.98567,46000000.0
2008-04-02 23:05:00,1.98562,1.98577,1.98344,1.98344,49000000.0
2008-04-02 23:10:00,1.98342,1.98543,1.98342,1.98543,40000000.0
2008-04-02 23:15:00,1.98524,1.98592,1.98495,1.9859,48000000.0
2008-04-02 23:20:00,1.98588,1.98631,1.98578,1.98623,38000000.0
2008-04-02 23:25:00,1.98639,1.9871,1.98635,1.98678,56000000.0
2008-04-02 23:30:00,1.9867,1.98709,1.98598,1.98598,56000000.0
2008-04-02 23:35:00,1.98619,1.98654,1.98566,1.98595,43000000.0
2008-04-02 23:40:00,1.98582,1.98608,1.9857,1.9859,64000000.0
2008-04-02 23:45:00,1.98588,1.98613,1.98532,1.98613,36000000.0
2008-04-02 23:50:00,1.98549,1.98612,1.98545,1.9859,42000000.0
2008-04-02 23:55:00,1.98594,1.98619,1.98554,1.9859,72000000.0
2008-04-03 00:00:00,1.98582,1.98586,1.98417,1.98506,44000000.0
2008-04-03 00:05:00,1.98544,1.98769,1.98531,1.98769,43000000.0
2008-04-03 00:10:00,1.98765,1.98777,1.98646,1.98743,58000000.0
2008-04-03 00:15:00,1.98816,1.98861,1.9876,1.9881,37000000.0
2008-04-03 00:20:00,1.98799,1.9882,1.98678,1.98725,41000000.0
2008-04-03 00:25:00,1.98666,1.98786,1.98661,1.98736,46000000.0
2008-04-03 00:30:00,1.98741,1.98801,1.98714,1.98775,54000000.0
2008-04-03 00:35:00,1.98772,1.98855,1.98637,1.98781,38000000.0
2008-04-03 00:40:00,1.98771,1.98798,1.98697,1.98716,41000000.0
2008-04-03 00:45:00,1.98697,1.98784,1.98678,1.98765,51000000.0
2008-04-03 00:50:00,1.98758,1.98781,1.98647,1.98695,46000000.0
2008-04-03 00:55:00,1.98713,1.98738,1.98641,1.98693,43000000.0
2008-04-03 01:00:00,1.987,1.98746,1.98683,1.98685,54000000.0
2008-04-03 01:05:00,1.98655,1.98722,1.98636,1.98722,43000000.0
2008-04-03 01:10:00,1.98723,1.98756,1.98695,1.98756,47000000.0
2008-04-03 01:15:00,1.98759,1.9876,1.9861,1.98613,48000000.0
2008-04-03 01:20:00,1.98601,1.98634,1.98496,1.98496,42000000.0
2008-04-03 01:25:00,1.98488,1.98545,1.98443,1.98545,57000000.0
2008-04-03 01:30:00,1.98504,1.98616,1.98466,1.98541,71000000.0
2008-04-03 01:35:00,1.98499,1.98575,1.98493,1.98508,48000000.0
2008-04-03 01:40:00,1.98534,1.98609,1.98534,1.98609,40000000.0
2008-04-03 01:45:00,1.98603,1.98603,1.98508,1.98527,43000000.0
2008-04-03 01:50:00,1.98531,1.98613,1.98506,1.98599,55000000.0
2008-04-03 01:55:00,1.98592,1.98605,1.98538,1.98585,57000000.0
2008-04-03 02:00:00,1.98607,1.98673,1.9847,1.98535,47000000.0
2008-04-03 02:05:00,1.98541,1.98611,1.98541,1.9858,43000000.0
2008-04-03 02:10:00,1.98576,1.98639,1.98576,1.98639,37000000.0
2008-04-03 02:15:00,1.98633,1.98669,1.98548,1.98573,48000000.0
2008-04-03 02:20:00,1.98572,1.98706,1.98563,1.98701,42000000.0
2008-04-03 02:25:00,1.987,1.98738,1.98642,1.98728,41000000.0
2008-04-03 02:30:00,1.98754,1.9877,1.98685,1.98753,40000000.0
2008-04-03 02:35:00,1.98754,1.98828,1.9871,1.98828,38000000.0
2008-04-03 02:40:00,1.98843,1.98879,1.98792,1.9881,38000000.0
2008-04-03 02:45:00,1.98814,1.98951,1.98814,1.98944,48000000.0
2008-04-03 02:50:00,1.98945,1.98959,1.98758,1.98781,37000000.0
2008-04-03 02:55:00,1.98792,1.98859,1.98751,1.98753,42000000.0
2008-04-03 03:00:00,1.98716,1.98749,1.98621,1.98647,37000000.0
2008-04-03 03:05:00,1.98661,1.98714,1.98661,1.98666,41000000.0
2008-04-03 03:10:00,1.98677,1.98761,1.98657,1.98744,41000000.0
2008-04-03 03:15:00,1.98786,1.98793,1.98702,1.98702,43000000.0
2008-04-03 03:20:00,1.98695,1.98698,1.9861,1.98685,42000000.0
2008-04-03 03:25:00,1.98717,1.98731,1.9867,1.98681,42000000.0
2008-04-03 03:30:00,1.98686,1.98747,1.98681,1.98736,39000000.0
2008-04-03 03:35:00,1.98744,1.98763,1.98678,1.98685,41000000.0
2008-04-03 03:40:00,1.98722,1.98722,1.98684,1.98713,45000000.0
2008-04-03 03:45:00,1.98712,1.98721,1.98693,1.98712,42000000.0
2008-04-03 03:50:00,1.98697,1.98716,1.98643,1.98661,45000000.0
2008-04-03 03:55:00,1.98642,1.98673,1.98586,1.98591,40000000.0
2008-04-03 04:00:00,1.9861,1.98666,1.98603,1.98627,41000000.0
2008-04-03 04:05:00,1.986,1.98685,1.984,1.9868,35000000.0
2008-04-03 04:10:00,1.9869,1.98711,1.98593,1.98658,40000000.0
2008-04-03 04:15:00,1.98667,1.98697,1.98667,1.9869,35000000.0
2008-04-03 04:20:00,1.98671,1.98696,1.98642,1.9869,43000000.0
2008-04-03 04:25:00,1.98705,1.9874,1.98681,1.98734,41000000.0
2008-04-03 04:30:00,1.9872,1.98754,1.98686,1.98707,43000000.0
2008-04-03 04:35:00,1.98752,1.98771,1.98707,1.98745,38000000.0
2008-04-03 04:40:00,1.98753,1.98759,1.98648,1.98726,42000000.0
2008-04-03 04:45:00,1.98733,1.98733,1.98612,1.98704,43000000.0
2008-04-03 04:50:00,1.98693,1.98718,1.98616,1.98639,43000000.0
2008-04-03 04:55:00,1.98666,1.98678,1.98614,1.98626,39000000.0
2008-04-03 05:00:00,1.98611,1.9862,1.98524,1.98587,35000000.0
2008-04-03 05:05:00,1.98569,1.98613,1.98546,1.98562,40000000.0
2008-04-03 05:10:00,1.98617,1.98637,1.98549,1.98597,41000000.0
2008-04-03 05:15:00,1.98557,1.98635,1.98557,1.98598,37000000.0
2008-04-03 05:20:00,1.98582,1.98746,1.98565,1.98746,38000000.0
2008-04-03 05:25:00,1.98741,1.98741,1.9855,1.98576,38000000.0
2008-04-03 05:30:00,1.98582,1.98659,1.98536,1.98602,43000000.0
2008-04-03 05:35:00,1.98591,1.98613,1.98546,1.98613,39000000.0
2008-04-03 05:40:00,1.98613,1.9863,1.9853,1.9853,37000000.0
2008-04-03 05:45:00,1.98526,1.98668,1.98526,1.98642,40000000.0
2008-04-03 05:50:00,1.98658,1.98692,1.98624,1.98656,42000000.0
2008-04-03 05:55:00,1.98654,1.98658,1.98583,1.98634,42000000.0
2008-04-03 06:00:00,1.98615,1.98639,1.9853,1.98579,37000000.0
2008-04-03 06:05:00,1.98584,1.98584,1.98489,1.98492,36000000.0
2008-04-03 06:10:00,1.98537,1.9855,1.98359,1.98359,42000000.0
2008-04-03 06:15:00,1.98355,1.98465,1.9835,1.98403,40000000.0
2008-04-03 06:20:00,1.98398,1.98467,1.98391,1.9843,44000000.0
2008-04-03 06:25:00,1.98419,1.98502,1.98373,1.98494,45000000.0
2008-04-03 06:30:00,1.98501,1.98501,1.98367,1.98429,36000000.0
2008-04-03 06:35:00,1.98438,1.98464,1.98327,1.98383,49000000.0
2008-04-03 06:40:00,1.98407,1.98431,1.98364,1.98392,42000000.0
2008-04-03 06:45:00,1.98385,1.98428,1.98366,1.98402,41000000.0
2008-04-03 06:50:00,1.98391,1.98419,1.98366,1.984,43000000.0
2008-04-03 06:55:00,1.98412,1.98489,1.98373,1.98476,36000000.0
2008-04-03 07:00:00,1.9842,1.9842,1.98275,1.9838,38000000.0
2008-04-03 07:05:00,1.98375,1.98415,1.98297,1.98317,50000000.0
2008-04-03 07:10:00,1.98307,1.98324,1.98239,1.98301,39000000.0
2008-04-03 07:15:00,1.98287,1.98306,1.98211,1.98247,45000000.0
2008-04-03 07:20:00,1.98263,1.98341,1.98215,1.98309,46000000.0
2008-04-03 07:25:00,1.98332,1.98336,1.98298,1.98327,37000000.0
2008-04-03 07:30:00,1.98328,1.98348,1.98234,1.98234,43000000.0
2008-04-03 07:35:00,1.98204,1.9827,1.98129,1.98222,40000000.0
2008-04-03 07:40:00,1.98224,1.98382,1.98166,1.98382,42000000.0
2008-04-03 07:45:00,1.984,1.9841,1.98345,1.98378,40000000.0
2008-04-03 07:50:00,1.98379,1.98427,1.98313,1.98313,45000000.0
2008-04-03 07:55:00,1.98324,1.98349,1.98132,1.98143,39000000.0
2008-04-03 08:00:00,1.9815,1.98326,1.98149,1.98197,41000000.0
2008-04-03 08:05:00,1.98185,1.98185,1.98063,1.98066,36000000.0
2008-04-03 08:10:00,1.98137,1.98295,1.98111,1.98268,40000000.0
2008-04-03 08:15:00,1.98237,1.98342,1.98224,1.98303,42000000.0
2008-04-03 08:20:00,1.98286,1.98298,1.98023,1.98066,38000000.0
2008-04-03 08:25:00,1.98017,1.98017,1.97851,1.97872,42000000.0
2008-04-03 08:30:00,1.97911,1.98009,1.97861,1.97864,41000000.0
2008-04-03 08:35:00,1.97893,1.9796,1.97866,1.97881,47000000.0
2008-04-03 08:40:00,1.97885,1.9793,1.97848,1.97913,47000000.0
2008-04-03 08:45:00,1.97932,1.98017,1.97775,1.97951,44000000.0
2008-04-03 08:50:00,1.98011,1.98071,1.97941,1.97964,40000000.0
2008-04-03 08:55:00,1.97967,1.97973,1.97841,1.97841,37000000.0
2008-04-03 09:00:00,1.97872,1.97946,1.97836,1.97944,41000000.0
2008-04-03 09:05:00,1.97936,1.97948,1.97818,1.97926,44000000.0
2008-04-03 09:10:00,1.97909,1.98009,1.97853,1.98004,44000000.0
2008-04-03 09:15:00,1.98006,1.98025,1.97926,1.97939,41000000.0
2008-04-03 09:20:00,1.97937,1.97937,1.9778,1.97907,38000000.0
2008-04-03 09:25:00,1.97903,1.9796,1.97887,1.97909,46000000.0
2008-04-03 09:30:00,1.97922,1.98109,1.97849,1.98109,36000000.0
2008-04-03 09:35:00,1.98117,1.98354,1.98058,1.98262,47000000.0
2008-04-03 09:40:00,1.98258,1.9828,1.98023,1.9818,46000000.0
2008-04-03 09:45:00,1.98168,1.98168,1.98053,1.98103,45000000.0
2008-04-03 09:50:00,1.98095,1.98187,1.98063,1.98063,44000000.0
2008-04-03 09:55:00,1.98042,1.98151,1.9802,1.98126,44000000.0
2008-04-03 10:00:00,1.98133,1.98145,1.97947,1.97953,44000000.0
2008-04-03 10:05:00,1.97974,1.98074,1.9796,1.98074,39000000.0
2008-04-03 10:10:00,1.98022,1.98069,1.97965,1.98069,37000000.0
2008-04-03 10:15:00,1.98034,1.98043,1.97965,1.98011,45000000.0
2008-04-03 10:20:00,1.98016,1.98029,1.97972,1.97988,36000000.0
2008-04-03 10:25:00,1.97977,1.97977,1.97914,1.97937,45000000.0
2008-04-03 10:30:00,1.97972,1.98219,1.97972,1.98111,38000000.0
2008-04-03 10:35:00,1.98048,1.98094,1.97807,1.97807,41000000.0
2008-04-03 10:40:00,1.97772,1.97777,1.97702,1.97702,40000000.0
2008-04-03 10:45:00,1.97707,1.97772,1.97698,1.97772,40000000.0
2008-04-03 10:50:00,1.97757,1.97778,1.97588,1.97592,44000000.0
2008-04-03 10:55:00,1.97506,1.97544,1.97333,1.97407,40000000.0
2008-04-03 11:00:00,1.97383,1.97623,1.97259,1.97623,44000000.0
2008-04-03 11:05:00,1.97588,1.97624,1.97435,1.97624,39000000.0
2008-04-03 11:10:00,1.97643,1.97648,1.97507,1.97507,47000000.0
2008-04-03 11:15:00,1.97532,1.97567,1.97509,1.97513,42000000.0
2008-04-03 11:20:00,1.97468,1.97601,1.9745,1.97599,38000000.0
2008-04-03 11:25:00,1.97629,1.97673,1.97629,1.97654,42000000.0
2008-04-03 11:30:00,1.97647,1.97724,1.97618,1.97618,43000000.0
2008-04-03 11:35:00,1.97656,1.97733,1.97611,1.97618,44000000.0
2008-04-03 11:40:00,1.97579,1.97579,1.97487,1.97489,47000000.0
2008-04-03 11:45:00,1.97466,1.97619,1.97466,1.97607,44000000.0
2008-04-03 11:50:00,1.97605,1.97645,1.97409,1.97445,44000000.0
2008-04-03 11:55:00,1.97459,1.97503,1.97398,1.97398,43000000.0
2008-04-03 12:00:00,1.97438,1.97542,1.97438,1.97499,43000000.0
2008-04-03 12:05:00,1.97504,1.97696,1.97479,1.97692,42000000.0
2008-04-03 12:10:00,1.97679,1.97867,1.97622,1.97867,40000000.0
2008-04-03 12:15:00,1.97894,1.97915,1.97878,1.97906,44000000.0
2008-04-03 12:20:00,1.97908,1.98021,1.97811,1.97828,39000000.0
2008-04-03 12:25:00,1.97826,1.97843,1.97512,1.97555,45000000.0
2008-04-03 12:30:00,1.97619,1.97631,1.97489,1.97539,39000000.0
2008-04-03 12:35:00,1.97547,1.97548,1.97364,1.97364,42000000.0
2008-04-03 12:40:00,1.97395,1.97447,1.97377,1.97438,41000000.0
2008-04-03 12:45:00,1.97442,1.97562,1.97404,1.97549,47000000.0
2008-04-03 12:50:00,1.97573,1.97628,1.97452,1.97507,41000000.0
2008-04-03 12:55:00,1.97525,1.97567,1.97497,1.97513,37000000.0
2008-04-03 13:00:00,1.97505,1.97521,1.97469,1.9752,38000000.0
2008-04-03 13:05:00,1.9752,1.9755,1.97421,1.9755,39000000.0
2008-04-03 13:10:00,1.97548,1.97568,1.97355,1.97367,41000000.0
2008-04-03 13:15:00,1.97392,1.97634,1.97382,1.9763,43000000.0
2008-04-03 13:20:00,1.97643,1.97872,1.97566,1.97872,41000000.0
2008-04-03 13:25:00,1.97875,1.97875,1.97796,1.97809,67000000.0
2008-04-03 13:30:00,1.97683,1.9789,1.97598,1.97861,75000000.0
2008-04-03 13:35:00,1.97869,1.98025,1.97787,1.98025,84000000.0
2008-04-03 13:40:00,1.98025,1.98096,1.97853,1.97903,86000000.0
2008-04-03 13:45:00,1.97881,1.97945,1.97874,1.97894,104000000.0
2008-04-03 13:50:00,1.97849,1.97997,1.97815,1.9798,128000000.0
2008-04-03 13:55:00,1.97988,1.98078,1.97945,1.9803,124000000.0
2008-04-03 14:00:00,1.98043,1.98194,1.98043,1.98089,144000000.0
2008-04-03 14:05:00,1.98086,1.98175,1.9805,1.98175,144000000.0
2008-04-03 14:10:00,1.98165,1.9825,1.98104,1.98133,101000000.0
2008-04-03 14:15:00,1.98103,1.98152,1.98054,1.98113,145000000.0
2008-04-03 14:20:00,1.98094,1.98192,1.98029,1.98192,143000000.0
2008-04-03 14:25:00,1.9814,1.98141,1.98023,1.98069,118000000.0
2008-04-03 14:30:00,1.98178,1.985,1.98178,1.98486,128000000.0
2008-04-03 14:35:00,1.98544,1.9879,1.98544,1.98682,165000000.0
2008-04-03 14:40:00,1.98684,1.98705,1.98508,1.98705,141000000.0
2008-04-03 14:45:00,1.98736,1.9894,1.98699,1.9894,104000000.0
2008-04-03 14:50:00,1.98976,1.99206,1.98976,1.99206,126000000.0
2008-04-03 14:55:00,1.99216,1.99221,1.98828,1.98828,91000000.0
2008-04-03 15:00:00,1.98752,1.98982,1.98752,1.98968,131000000.0
2008-04-03 15:05:00,1.9894,1.99283,1.98922,1.99283,129000000.0
2008-04-03 15:10:00,1.99287,1.99399,1.99287,1.99362,160000000.0
2008-04-03 15:15:00,1.99378,1.99559,1.99378,1.99559,82000000.0
2008-04-03 15:20:00,1.99518,1.99518,1.99378,1.99407,110000000.0
2008-04-03 15:25:00,1.99402,1.99536,1.99173,1.99211,188000000.0
2008-04-03 15:30:00,1.99192,1.9937,1.99047,1.99082,208000000.0
2008-04-03 15:35:00,1.99067,1.99148,1.98975,1.99133,178000000.0
2008-04-03 15:40:00,1.99122,1.99237,1.99079,1.99237,180000000.0
2008-04-03 15:45:00,1.99242,1.99256,1.99109,1.99119,149000000.0
2008-04-03 15:50:00,1.99129,1.99165,1.98956,1.98987,112000000.0
2008-04-03 15:55:00,1.99032,1.99137,1.98963,1.99067,150000000.0
2008-04-03 16:00:00,1.98998,1.98998,1.98785,1.98887,200000000.0
2008-04-03 16:05:00,1.98888,1.98946,1.98814,1.98876,188000000.0
2008-04-03 16:10:00,1.98873,1.98876,1.98736,1.98828,169000000.0
2008-04-03 16:15:00,1.98832,1.98988,1.98832,1.98967,185000000.0
2008-04-03 16:20:00,1.98963,1.99055,1.98958,1.99031,231000000.0
2008-04-03 16:25:00,1.99041,1.99137,1.99041,1.99055,173000000.0
2008-04-03 16:30:00,1.9908,1.99132,1.9906,1.9906,183000000.0
2008-04-03 16:35:00,1.9903,1.99234,1.98998,1.99226,229000000.0
2008-04-03 16:40:00,1.99236,1.99265,1.99118,1.9914,218000000.0
2008-04-03 16:45:00,1.99135,1.99156,1.99069,1.99113,236000000.0
2008-04-03 16:50:00,1.99139,1.99196,1.99068,1.99181,142000000.0
2008-04-03 16:55:00,1.99193,1.99193,1.99081,1.9913,178000000.0
2008-04-03 17:00:00,1.99104,1.99116,1.98987,1.99028,176000000.0
2008-04-03 17:05:00,1.99012,1.99092,1.98997,1.99092,206000000.0
2008-04-03 17:10:00,1.99097,1.99426,1.99076,1.99345,165000000.0
2008-04-03 17:15:00,1.99344,1.99452,1.99299,1.99312,139000000.0
2008-04-03 17:20:00,1.99315,1.99661,1.99315,1.99556,140000000.0
2008-04-03 17:25:00,1.99569,1.99737,1.99524,1.99553,157000000.0
2008-04-03 17:30:00,1.99526,1.99538,1.99426,1.99458,301000000.0
2008-04-03 17:35:00,1.99443,1.99533,1.99428,1.99519,233000000.0
2008-04-03 17:40:00,1.99491,1.99514,1.99388,1.99429,225000000.0
2008-04-03 17:45:00,1.99426,1.99442,1.99241,1.99309,303000000.0
2008-04-03 17:50:00,1.99315,1.99315,1.99176,1.99184,232000000.0
2008-04-03 17:55:00,1.99207,1.99243,1.99193,1.99207,196000000.0
2008-04-03 18:00:00,1.99195,1.9925,1.99168,1.9925,190000000.0
2008-04-03 18:05:00,1.99241,1.99241,1.99093,1.99154,196000000.0
2008-04-03 18:10:00,1.99159,1.99256,1.99159,1.99203,136000000.0
2008-04-03 18:15:00,1.99157,1.9927,1.99138,1.99258,226000000.0
2008-04-03 18:20:00,1.99258,1.99382,1.99226,1.99382,228000000.0
2008-04-03 18:25:00,1.99417,1.9945,1.99363,1.994,151000000.0
2008-04-03 18:30:00,1.99418,1.99418,1.99282,1.99282,194000000.0
2008-04-03 18:35:00,1.99268,1.99281,1.99212,1.99239,273000000.0
2008-04-03 18:40:00,1.99252,1.99322,1.99223,1.99311,232000000.0
2008-04-03 18:45:00,1.99332,1.99332,1.99156,1.99212,216000000.0
2008-04-03 18:50:00,1.99197,1.99197,1.99125,1.99144,129000000.0
2008-04-03 18:55:00,1.991,1.99148,1.99083,1.9914,98000000.0
2008-04-03 19:00:00,1.99135,1.99161,1.9911,1.9911,129000000.0
2008-04-03 19:05:00,1.99089,1.99129,1.99061,1.99113,232000000.0
2008-04-03 19:10:00,1.991,1.99176,1.99098,1.99143,148000000.0
2008-04-03 19:15:00,1.99152,1.99198,1.99137,1.99148,123000000.0
2008-04-03 19:20:00,1.99199,1.99295,1.99196,1.99269,120000000.0
2008-04-03 19:25:00,1.99251,1.99251,1.99109,1.99109,216000000.0
2008-04-03 19:30:00,1.99107,1.99176,1.99086,1.99168,154000000.0
2008-04-03 19:35:00,1.99151,1.9916,1.99108,1.99118,101000000.0
2008-04-03 19:40:00,1.99103,1.99131,1.99088,1.99088,94000000.0
2008-04-03 19:45:00,1.99105,1.99208,1.99104,1.99155,118000000.0
2008-04-03 19:50:00,1.99089,1.99122,1.99058,1.99058,93000000.0
2008-04-03 19:55:00,1.98996,1.99029,1.9897,1.99016,106000000.0
2008-04-03 20:00:00,1.99007,1.99066,1.98993,1.99013,101000000.0
2008-04-03 20:05:00,1.99026,1.99071,1.99018,1.99066,97000000.0
2008-04-03 20:10:00,1.99094,1.99153,1.9909,1.99127,77000000.0
2008-04-03 20:15:00,1.99142,1.99147,1.99,1.99013,82000000.0
2008-04-03 20:20:00,1.98996,1.99071,1.98982,1.99059,56000000.0
2008-04-03 20:25:00,1.99055,1.99139,1.99055,1.99109,76000000.0
2008-04-03 20:30:00,1.99118,1.99159,1.9902,1.99029,106000000.0
2008-04-03 20:35:00,1.99028,1.99082,1.98961,1.99079,60000000.0
2008-04-03 20:40:00,1.9911,1.99289,1.9911,1.99279,49000000.0
2008-04-03 20:45:00,1.99299,1.99344,1.99254,1.99319,61000000.0
2008-04-03 20:50:00,1.99267,1.99267,1.99142,1.99147,58000000.0
2008-04-03 20:55:00,1.99116,1.9924,1.99108,1.99165,56000000.0
2008-04-03 21:00:00,1.99194,1.99222,1.99149,1.99155,55000000.0
2008-04-03 21:05:00,1.99151,1.99151,1.99032,1.99094,46000000.0
2008-04-03 21:10:00,1.99101,1.99372,1.99088,1.99216,39000000.0
2008-04-03 21:15:00,1.99215,1.99275,1.99183,1.99189,42000000.0
2008-04-03 21:20:00,1.99228,1.99281,1.99162,1.99215,45000000.0
2008-04-03 21:25:00,1.99226,1.99286,1.99184,1.99283,88000000.0
2008-04-03 21:30:00,1.99279,1.9932,1.99279,1.9932,41000000.0
2008-04-03 21:35:00,1.99298,1.99343,1.99249,1.99263,77000000.0
2008-04-03 21:40:00,1.99255,1.99265,1.99162,1.99162,61000000.0
2008-04-03 21:45:00,1.99147,1.99184,1.99147,1.99181,47000000.0
2008-04-03 21:50:00,1.9918,1.99222,1.99163,1.99222,45000000.0
2008-04-03 21:55:00,1.9924,1.99247,1.99216,1.99216,70000000.0
2008-04-03 22:00:00,1.99229,1.99267,1.99224,1.99241,86000000.0
2008-04-03 22:05:00,1.99263,1.99417,1.99263,1.99369,82000000.0
2008-04-03 22:10:00,1.99377,1.99386,1.99351,1.99363,57000000.0
2008-04-03 22:15:00,1.99365,1.99426,1.99365,1.99407,51000000.0
2008-04-03 22:20:00,1.99405,1.99455,1.99376,1.99434,54000000.0
2008-04-03 22:25:00,1.99442,1.99488,1.99414,1.99488,39000000.0
2008-04-03 22:30:00,1.99494,1.99544,1.99459,1.99544,125000000.0
2008-04-03 22:35:00,1.9955,1.99701,1.9954,1.99693,84000000.0
2008-04-03 22:40:00,1.99698,1.99754,1.99655,1.9966,53000000.0
2008-04-03 22:45:00,1.99641,1.99641,1.99544,1.99546,60000000.0
2008-04-03 22:50:00,1.99516,1.99539,1.99375,1.99486,51000000.0
2008-04-03 22:55:00,1.9948,1.99564,1.9948,1.99548,33000000.0
2008-04-03 23:00:00,1.99566,1.99614,1.99496,1.99535,46000000.0
2008-04-03 23:05:00,1.99531,1.99537,1.99504,1.99504,49000000.0
2008-04-03 23:10:00,1.99525,1.99605,1.99525,1.99587,40000000.0
2008-04-03 23:15:00,1.9968,1.99845,1.9968,1.99822,42000000.0
2008-04-03 23:20:00,1.99815,1.99863,1.99691,1.99761,38000000.0
2008-04-03 23:25:00,1.99773,1.99827,1.99757,1.99802,56000000.0
2008-04-03 23:30:00,1.9977,1.9977,1.99517,1.99575,56000000.0
2008-04-03 23:35:00,1.99666,1.99671,1.99468,1.99494,43000000.0
2008-04-03 23:40:00,1.99507,1.99654,1.99492,1.99533,64000000.0
2008-04-03 23:45:00,1.9963,1.9967,1.99411,1.9958,43000000.0
2008-04-03 23:50:00,1.99575,1.99704,1.9957,1.99643,42000000.0
2008-04-03 23:55:00,1.99597,1.99732,1.99597,1.99644,72000000.0
2008-04-04 00:00:00,1.99637,1.99659,1.99581,1.99599,46000000.0
2008-04-04 00:05:00,1.9967,1.9967,1.99614,1.9964,43000000.0
2008-04-04 00:10:00,1.99621,1.99681,1.99617,1.99675,58000000.0
2008-04-04 00:15:00,1.99653,1.99679,1.99577,1.99596,37000000.0
2008-04-04 00:20:00,1.99581,1.99679,1.99569,1.99652,41000000.0
2008-04-04 00:25:00,1.99598,1.9969,1.99595,1.9969,44000000.0
2008-04-04 00:30:00,1.99653,1.9966,1.99522,1.99558,54000000.0
2008-04-04 00:35:00,1.99561,1.99648,1.99362,1.99387,38000000.0
2008-04-04 00:40:00,1.99383,1.99499,1.99305,1.99325,45000000.0
2008-04-04 00:45:00,1.99325,1.99456,1.99325,1.9944,51000000.0
2008-04-04 00:50:00,1.9942,1.9942,1.99235,1.99247,46000000.0
2008-04-04 00:55:00,1.9934,1.9934,1.99267,1.99326,47000000.0
2008-04-04 01:00:00,1.99298,1.99349,1.99255,1.99328,54000000.0
2008-04-04 01:05:00,1.99321,1.99422,1.99319,1.99406,43000000.0
2008-04-04 01:10:00,1.99387,1.99392,1.99292,1.99354,47000000.0
2008-04-04 01:15:00,1.99351,1.99378,1.99317,1.99352,48000000.0
2008-04-04 01:20:00,1.99358,1.99397,1.9929,1.9929,42000000.0
2008-04-04 01:25:00,1.99291,1.99316,1.99171,1.99177,57000000.0
2008-04-04 01:30:00,1.99168,1.99206,1.99159,1.99194,71000000.0
2008-04-04 01:35:00,1.99217,1.99275,1.9921,1.9923,48000000.0
2008-04-04 01:40:00,1.9924,1.99328,1.99217,1.99264,40000000.0
2008-04-04 01:45:00,1.99246,1.99284,1.99239,1.99282,43000000.0
2008-04-04 01:50:00,1.9928,1.99337,1.99264,1.99317,55000000.0
2008-04-04 01:55:00,1.99355,1.9936,1.99342,1.99353,56000000.0
2008-04-04 02:00:00,1.99344,1.99401,1.992,1.99376,47000000.0
2008-04-04 02:05:00,1.99373,1.99457,1.99373,1.99435,43000000.0
2008-04-04 02:10:00,1.99442,1.99509,1.99408,1.99508,37000000.0
2008-04-04 02:15:00,1.99517,1.99596,1.99506,1.99576,48000000.0
2008-04-04 02:20:00,1.99567,1.99604,1.99494,1.996,42000000.0
2008-04-04 02:25:00,1.99583,1.996,1.99418,1.99525,41000000.0
2008-04-04 02:30:00,1.99527,1.99581,1.99431,1.99581,40000000.0
2008-04-04 02:35:00,1.9962,1.999,1.9962,1.999,38000000.0
2008-04-04 02:40:00,1.99922,1.99934,1.99746,1.9981,38000000.0
2008-04-04 02:45:00,1.99793,1.99858,1.99731,1.99793,48000000.0
2008-04-04 02:50:00,1.99792,1.99805,1.99725,1.99733,37000000.0
2008-04-04 02:55:00,1.99765,1.99765,1.99668,1.99684,42000000.0
2008-04-04 03:00:00,1.9965,1.99684,1.99602,1.99664,37000000.0
2008-04-04 03:05:00,1.99679,1.99741,1.99627,1.99721,41000000.0
2008-04-04 03:10:00,1.99739,1.99883,1.99739,1.99883,45000000.0
2008-04-04 03:15:00,1.9989,1.999,1.99757,1.99777,43000000.0
2008-04-04 03:20:00,1.99826,1.9992,1.99788,1.99798,43000000.0
2008-04-04 03:25:00,1.99796,1.998,1.99695,1.99732,42000000.0
2008-04-04 03:30:00,1.99748,1.9991,1.99736,1.9991,39000000.0
2008-04-04 03:35:00,1.9993,1.99936,1.99886,1.99906,41000000.0
2008-04-04 03:40:00,1.99927,1.99989,1.99867,1.99976,45000000.0
2008-04-04 03:45:00,1.99963,2.00036,1.99957,2.00021,42000000.0
2008-04-04 03:50:00,2.00029,2.00155,2.00029,2.00103,45000000.0
2008-04-04 03:55:00,2.001,2.0013,2.00036,2.00076,40000000.0
2008-04-04 04:00:00,2.00135,2.00205,2.00135,2.00183,41000000.0
2008-04-04 04:05:00,2.00215,2.00254,2.00034,2.00178,43000000.0
2008-04-04 04:10:00,2.00178,2.00239,2.00135,2.00234,40000000.0
2008-04-04 04:15:00,2.00245,2.00284,2.00209,2.00212,35000000.0
2008-04-04 04:20:00,2.00198,2.00239,2.00181,2.00209,43000000.0
2008-04-04 04:25:00,2.00231,2.00371,2.00231,2.00371,41000000.0
2008-04-04 04:30:00,2.00351,2.0037,2.00236,2.00236,43000000.0
2008-04-04 04:35:00,2.00255,2.00328,2.00255,2.00321,38000000.0
2008-04-04 04:40:00,2.00312,2.00348,2.00147,2.00147,42000000.0
2008-04-04 04:45:00,2.00048,2.00158,2.00048,2.00155,43000000.0
2008-04-04 04:50:00,2.00157,2.00232,2.00115,2.00193,43000000.0
2008-04-04 04:55:00,2.002,2.00221,2.00107,2.00145,39000000.0
2008-04-04 05:00:00,2.0017,2.00177,2.00128,2.00158,35000000.0
2008-04-04 05:05:00,2.00142,2.00193,2.00119,2.00193,40000000.0
2008-04-04 05:10:00,2.0015,2.00283,2.00141,2.00164,41000000.0
2008-04-04 05:15:00,2.00167,2.0019,2.00107,2.00107,37000000.0
2008-04-04 05:20:00,2.00128,2.00194,2.00057,2.00092,38000000.0
2008-04-04 05:25:00,2.00096,2.00164,2.00096,2.00163,38000000.0
2008-04-04 05:30:00,2.00168,2.00169,2.00078,2.0008,43000000.0
2008-04-04 05:35:00,2.00067,2.00081,2.00018,2.00028,39000000.0
2008-04-04 05:40:00,2.00029,2.00031,1.99907,1.99915,37000000.0
2008-04-04 05:45:00,1.99921,1.99967,1.99863,1.99863,40000000.0
2008-04-04 05:50:00,1.99856,1.99886,1.99778,1.99886,42000000.0
2008-04-04 05:55:00,1.99897,2.00025,1.99884,2.00024,42000000.0
2008-04-04 06:00:00,2.00026,2.00069,1.99987,2.00057,37000000.0
2008-04-04 06:05:00,2.00093,2.00227,2.00093,2.00167,36000000.0
2008-04-04 06:10:00,2.00175,2.00218,2.00072,2.00116,42000000.0
2008-04-04 06:15:00,2.00115,2.00115,1.99912,1.99929,40000000.0
2008-04-04 06:20:00,1.99928,1.99928,1.99833,1.99833,44000000.0
2008-04-04 06:25:00,1.99854,1.99964,1.99854,1.99962,45000000.0
2008-04-04 06:30:00,1.99987,2.00023,1.99915,1.99915,36000000.0
2008-04-04 06:35:00,1.9992,1.99949,1.99813,1.99856,49000000.0
2008-04-04 06:40:00,1.99874,1.99944,1.9979,1.99842,42000000.0
2008-04-04 06:45:00,1.99805,1.99836,1.99711,1.99711,41000000.0
2008-04-04 06:50:00,1.99792,1.99987,1.99792,1.99906,43000000.0
2008-04-04 06:55:00,1.99907,1.99991,1.99872,1.99968,36000000.0
2008-04-04 07:00:00,1.9997,2.00084,1.99943,2.00038,38000000.0
2008-04-04 07:05:00,2.00068,2.00153,2.00031,2.00153,50000000.0
2008-04-04 07:10:00,2.00132,2.00171,2.00086,2.00167,39000000.0
2008-04-04 07:15:00,2.00198,2.00217,2.00145,2.00182,45000000.0
2008-04-04 07:20:00,2.00195,2.00232,2.00092,2.00104,46000000.0
2008-04-04 07:25:00,2.00135,2.00159,2.00109,2.00159,37000000.0
2008-04-04 07:30:00,2.00135,2.00149,1.99999,2.00019,43000000.0
2008-04-04 07:35:00,2.00015,2.00095,1.99943,1.99966,40000000.0
2008-04-04 07:40:00,1.99971,2.00045,1.99946,2.00045,42000000.0
2008-04-04 07:45:00,1.99888,2.00088,1.99771,2.00025,40000000.0
2008-04-04 07:50:00,2.00054,2.00063,1.99936,1.99959,45000000.0
2008-04-04 07:55:00,1.99985,2.00149,1.99983,2.00149,39000000.0
2008-04-04 08:00:00,2.00147,2.00147,1.9991,1.99963,41000000.0
2008-04-04 08:05:00,1.99992,2.00074,1.99985,1.99988,36000000.0
2008-04-04 08:10:00,1.99954,1.99965,1.99773,1.99773,40000000.0
2008-04-04 08:15:00,1.99748,1.99825,1.99741,1.99783,42000000.0
2008-04-04 08:20:00,1.99794,1.99837,1.99775,1.99816,38000000.0
2008-04-04 08:25:00,1.99819,1.99819,1.99755,1.99793,42000000.0
2008-04-04 08:30:00,1.9981,1.99831,1.99724,1.99817,41000000.0
2008-04-04 08:35:00,1.99812,1.9986,1.99783,1.99795,47000000.0
2008-04-04 08:40:00,1.99793,1.99815,1.99631,1.99688,47000000.0
2008-04-04 08:45:00,1.9968,1.99753,1.99543,1.99728,44000000.0
2008-04-04 08:50:00,1.9982,1.99886,1.99736,1.99844,40000000.0
2008-04-04 08:55:00,1.99872,1.99916,1.99842,1.99916,37000000.0
2008-04-04 09:00:00,1.9992,1.99923,1.99863,1.99902,41000000.0
2008-04-04 09:05:00,1.99909,1.99909,1.99731,1.99745,44000000.0
2008-04-04 09:10:00,1.99745,1.99922,1.99742,1.99922,44000000.0
2008-04-04 09:15:00,1.99954,1.99984,1.99907,1.99915,41000000.0
2008-04-04 09:20:00,1.99917,1.99962,1.99782,1.9989,38000000.0
2008-04-04 09:25:00,1.99884,2.0002,1.99884,1.99977,46000000.0
2008-04-04 09:30:00,2.00012,2.00023,1.99823,1.99849,36000000.0
2008-04-04 09:35:00,1.99838,1.99919,1.99631,1.99915,47000000.0
2008-04-04 09:40:00,1.99957,2.00059,1.99937,2.00022,46000000.0
2008-04-04 09:45:00,2.00038,2.0014,1.99947,2.00066,45000000.0
2008-04-04 09:50:00,2.00077,2.00125,2.00026,2.00055,44000000.0
2008-04-04 09:55:00,2.00064,2.00114,2.00051,2.0009,44000000.0
2008-04-04 10:00:00,2.00069,2.00069,1.99826,1.99987,44000000.0
2008-04-04 10:05:00,1.99994,2.00045,1.99783,1.99783,39000000.0
2008-04-04 10:10:00,1.99806,1.99898,1.99727,1.99817,37000000.0
2008-04-04 10:15:00,1.99784,1.9994,1.99724,1.99895,45000000.0
2008-04-04 10:20:00,1.99896,1.99963,1.99858,1.99876,36000000.0
2008-04-04 10:25:00,1.99806,1.9983,1.99725,1.99752,45000000.0
2008-04-04 10:30:00,1.99759,1.99908,1.99759,1.99895,38000000.0
2008-04-04 10:35:00,1.99886,1.99886,1.99752,1.99766,41000000.0
2008-04-04 10:40:00,1.99762,1.99783,1.99732,1.99761,40000000.0
2008-04-04 10:45:00,1.99774,1.99849,1.99765,1.99807,40000000.0
2008-04-04 10:50:00,1.99806,1.99894,1.99777,1.99862,44000000.0
2008-04-04 10:55:00,1.99848,1.99858,1.99612,1.99811,40000000.0
2008-04-04 11:00:00,1.99829,1.99899,1.99719,1.99794,44000000.0
2008-04-04 11:05:00,1.99798,1.99828,1.99748,1.99816,39000000.0
2008-04-04 11:10:00,1.99798,1.99932,1.99746,1.99926,47000000.0
2008-04-04 11:15:00,1.99939,2.00043,1.99939,2.00036,42000000.0
2008-04-04 11:20:00,2.00055,2.00095,2.00025,2.00025,38000000.0
2008-04-04 11:25:00,2.00018,2.00018,1.99867,1.99871,42000000.0
2008-04-04 11:30:00,1.99858,1.99882,1.99805,1.99856,43000000.0
2008-04-04 11:35:00,1.99864,1.99879,1.99772,1.99862,44000000.0
2008-04-04 11:40:00,1.99843,1.9988,1.99765,1.99774,47000000.0
2008-04-04 11:45:00,1.99753,1.99851,1.99739,1.99838,44000000.0
2008-04-04 11:50:00,1.99871,1.99905,1.99807,1.99871,44000000.0
2008-04-04 11:55:00,1.9987,2.0003,1.99855,1.99864,43000000.0
2008-04-04 12:00:00,1.99805,1.99842,1.99724,1.9979,43000000.0
2008-04-04 12:05:00,1.99806,1.99873,1.99727,1.99843,42000000.0
2008-04-04 12:10:00,1.99838,1.99838,1.9969,1.99806,40000000.0
2008-04-04 12:15:00,1.99787,1.99828,1.99656,1.99758,44000000.0
2008-04-04 12:20:00,1.99859,1.99859,1.9961,1.99717,39000000.0
2008-04-04 12:25:00,1.998,1.99817,1.9977,1.99791,45000000.0
2008-04-04 12:30:00,1.99808,1.99912,1.99759,1.99773,39000000.0
2008-04-04 12:35:00,1.99763,1.99823,1.99703,1.9978,42000000.0
2008-04-04 12:40:00,1.9977,1.99877,1.9977,1.99877,41000000.0
2008-04-04 12:45:00,1.99874,1.99894,1.99819,1.99819,47000000.0
2008-04-04 12:50:00,1.99818,1.99878,1.99803,1.99803,41000000.0
2008-04-04 12:55:00,1.99783,1.99919,1.99764,1.99915,37000000.0
2008-04-04 13:00:00,1.99981,2.00005,1.99928,2.00005,38000000.0
2008-04-04 13:05:00,1.99943,1.9995,1.99763,1.9978,39000000.0
2008-04-04 13:10:00,1.99782,1.99894,1.99752,1.99833,41000000.0
2008-04-04 13:15:00,1.99824,1.99916,1.99807,1.99895,43000000.0
2008-04-04 13:20:00,1.99901,1.9991,1.99795,1.99795,41000000.0
2008-04-04 13:25:00,1.99782,1.99818,1.99711,1.99818,67000000.0
2008-04-04 13:30:00,1.99825,1.9984,1.99765,1.99823,75000000.0
2008-04-04 13:35:00,1.99828,1.99895,1.99818,1.99833,84000000.0
2008-04-04 13:40:00,1.99842,1.99868,1.99805,1.99824,86000000.0
2008-04-04 13:45:00,1.99831,1.99832,1.9977,1.99793,104000000.0
2008-04-04 13:50:00,1.99839,1.99924,1.99785,1.9981,128000000.0
2008-04-04 13:55:00,1.9982,1.99952,1.9978,1.99952,124000000.0
2008-04-04 14:00:00,1.99953,1.99953,1.99771,1.9979,144000000.0
2008-04-04 14:05:00,1.99777,1.99837,1.99614,1.99632,144000000.0
2008-04-04 14:10:00,1.99641,1.99665,1.99535,1.99602,101000000.0
2008-04-04 14:15:00,1.99616,1.99658,1.99525,1.99577,145000000.0
2008-04-04 14:20:00,1.99602,1.99606,1.99559,1.99569,143000000.0
2008-04-04 14:25:00,1.99547,1.99632,1.99341,1.99361,118000000.0
2008-04-04 14:30:00,2.00085,2.00843,1.99762,2.00418,128000000.0
2008-04-04 14:35:00,2.00326,2.00326,1.99671,1.99793,165000000.0
2008-04-04 14:40:00,1.99878,2.00122,1.99339,1.99908,141000000.0
2008-04-04 14:45:00,1.99936,2.00022,1.99843,1.99927,104000000.0
2008-04-04 14:50:00,1.99919,1.9996,1.99639,1.9966,126000000.0
2008-04-04 14:55:00,1.99727,1.99727,1.99571,1.99642,91000000.0
2008-04-04 15:00:00,1.99612,1.99621,1.99518,1.99547,131000000.0
2008-04-04 15:05:00,1.9954,1.99763,1.9954,1.99743,129000000.0
2008-04-04 15:10:00,1.99722,2.0001,1.99708,1.99848,160000000.0
2008-04-04 15:15:00,1.9986,2.00052,1.99705,1.99759,82000000.0
2008-04-04 15:20:00,1.99691,1.99855,1.99538,1.99855,110000000.0
2008-04-04 15:25:00,1.99836,1.9986,1.99627,1.99627,188000000.0
2008-04-04 15:30:00,1.99674,2.00124,1.99674,2.00117,208000000.0
2008-04-04 15:35:00,2.00093,2.00098,1.99875,1.99921,178000000.0
2008-04-04 15:40:00,2.00016,2.00189,2.00016,2.00135,180000000.0
2008-04-04 15:45:00,2.0014,2.00268,2.0014,2.00226,149000000.0
2008-04-04 15:50:00,2.00213,2.00303,1.9992,1.9992,112000000.0
2008-04-04 15:55:00,1.99927,1.99934,1.99729,1.99827,150000000.0
2008-04-04 16:00:00,1.99874,2.00072,1.99874,2.00054,200000000.0
2008-04-04 16:05:00,2.0004,2.00107,2.00001,2.00078,188000000.0
2008-04-04 16:10:00,2.00098,2.00098,1.99959,1.99959,169000000.0
2008-04-04 16:15:00,1.99977,1.99982,1.99914,1.99955,185000000.0
2008-04-04 16:20:00,1.99935,1.99968,1.9982,1.9982,231000000.0
2008-04-04 16:25:00,1.99799,1.9981,1.99402,1.99402,173000000.0
2008-04-04 16:30:00,1.99371,1.99548,1.99371,1.99488,183000000.0
2008-04-04 16:35:00,1.99502,1.99574,1.99477,1.99574,229000000.0
2008-04-04 16:40:00,1.99667,1.99667,1.99453,1.9946,218000000.0
2008-04-04 16:45:00,1.99461,1.99532,1.99446,1.99532,236000000.0
2008-04-04 16:50:00,1.99554,1.99576,1.99467,1.99499,142000000.0
2008-04-04 16:55:00,1.99469,1.99906,1.99452,1.99906,178000000.0
2008-04-04 17:00:00,1.99872,1.99872,1.99696,1.99723,176000000.0
2008-04-04 17:05:00,1.99706,1.99796,1.99658,1.99658,206000000.0
2008-04-04 17:10:00,1.99653,1.99666,1.99556,1.99657,165000000.0
2008-04-04 17:15:00,1.99674,1.99782,1.99635,1.99649,139000000.0
2008-04-04 17:20:00,1.99644,1.99725,1.99627,1.997,140000000.0
2008-04-04 17:25:00,1.99707,1.99707,1.99601,1.99601,157000000.0
2008-04-04 17:30:00,1.99579,1.99582,1.99415,1.99571,301000000.0
2008-04-04 17:35:00,1.99545,1.99547,1.99466,1.99512,233000000.0
2008-04-04 17:40:00,1.99548,1.99614,1.99548,1.99595,225000000.0
2008-04-04 17:45:00,1.99591,1.99614,1.99449,1.9952,303000000.0
2008-04-04 17:50:00,1.99555,1.99599,1.99546,1.99566,232000000.0
2008-04-04 17:55:00,1.99563,1.99563,1.99441,1.99516,196000000.0
2008-04-04 18:00:00,1.9953,1.99638,1.99529,1.99631,190000000.0
2008-04-04 18:05:00,1.99596,1.99682,1.99593,1.99667,196000000.0
2008-04-04 18:10:00,1.99649,1.99649,1.99303,1.99313,136000000.0
2008-04-04 18:15:00,1.99321,1.99353,1.99099,1.99107,226000000.0
2008-04-04 18:20:00,1.99087,1.99161,1.99074,1.99074,228000000.0
2008-04-04 18:25:00,1.99114,1.99329,1.99114,1.99329,151000000.0
2008-04-04 18:30:00,1.99234,1.99269,1.99072,1.99178,194000000.0
2008-04-04 18:35:00,1.99181,1.99183,1.99026,1.99032,273000000.0
2008-04-04 18:40:00,1.99041,1.99174,1.99016,1.9914,232000000.0
2008-04-04 18:45:00,1.99141,1.99156,1.99081,1.99105,216000000.0
2008-04-04 18:50:00,1.99103,1.99103,1.99031,1.99041,129000000.0
2008-04-04 18:55:00,1.9902,1.99035,1.98945,1.98961,98000000.0
2008-04-04 19:00:00,1.98964,1.99108,1.98964,1.99096,129000000.0
2008-04-04 19:05:00,1.99174,1.99337,1.99174,1.9932,232000000.0
2008-04-04 19:10:00,1.99339,1.99356,1.99263,1.99325,148000000.0
2008-04-04 19:15:00,1.99313,1.99318,1.99131,1.9926,123000000.0
2008-04-04 19:20:00,1.99282,1.9929,1.99137,1.9916,120000000.0
2008-04-04 19:25:00,1.99156,1.99184,1.99082,1.99116,216000000.0
2008-04-04 19:30:00,1.99118,1.99118,1.98973,1.99082,154000000.0
2008-04-04 19:35:00,1.99074,1.99085,1.99027,1.99068,101000000.0
2008-04-04 19:40:00,1.9908,1.99091,1.99038,1.99038,94000000.0
2008-04-04 19:45:00,1.99017,1.99026,1.98945,1.98978,118000000.0
2008-04-04 19:50:00,1.98978,1.98993,1.98972,1.98988,93000000.0
2008-04-04 19:55:00,1.99021,1.99073,1.98994,1.99066,106000000.0
2008-04-04 20:00:00,1.99066,1.99073,1.99015,1.99053,101000000.0
2008-04-04 20:05:00,1.9905,1.99139,1.99038,1.99125,97000000.0
2008-04-04 20:10:00,1.99124,1.99254,1.99075,1.99254,77000000.0
2008-04-04 20:15:00,1.99234,1.99258,1.99174,1.99258,82000000.0
2008-04-04 20:20:00,1.99293,1.99372,1.99247,1.99247,56000000.0
2008-04-04 20:25:00,1.9923,1.99465,1.99228,1.99465,76000000.0
2008-04-04 20:30:00,1.9939,1.9939,1.99281,1.99297,106000000.0
2008-04-04 20:35:00,1.99292,1.99303,1.99258,1.99272,60000000.0
2008-04-04 20:40:00,1.99278,1.99278,1.99235,1.99235,49000000.0
2008-04-04 20:45:00,1.99227,1.99324,1.99225,1.99286,61000000.0
2008-04-04 20:50:00,1.99263,1.99293,1.9924,1.9926,58000000.0
2008-04-04 20:55:00,1.99268,1.99268,1.99179,1.99203,56000000.0
2008-04-04 21:00:00,1.99203,1.99214,1.99126,1.99133,55000000.0
2008-04-04 21:05:00,1.99123,1.99209,1.99111,1.99209,46000000.0
2008-04-04 21:10:00,1.9921,1.99296,1.99079,1.99278,39000000.0
2008-04-04 21:15:00,1.99269,1.99283,1.99242,1.99255,42000000.0
2008-04-04 21:20:00,1.99266,1.99293,1.99219,1.99293,45000000.0
2008-04-04 21:25:00,1.99305,1.99389,1.99305,1.9933,88000000.0
2008-04-04 21:30:00,1.9933,1.99331,1.99302,1.99312,41000000.0
2008-04-04 21:35:00,1.99307,1.99342,1.99292,1.99325,77000000.0
2008-04-04 21:40:00,1.99334,1.99371,1.99328,1.99353,61000000.0
2008-04-04 21:45:00,1.99341,1.99379,1.99313,1.99313,47000000.0
2008-04-04 21:50:00,1.99327,1.99332,1.99287,1.99311,45000000.0
2008-04-04 21:55:00,1.99287,1.99416,1.99267,1.99314,70000000.0
2008-04-04 22:00:00,1.99359,1.99472,1.99335,1.99449,86000000.0
2008-04-04 22:05:00,1.99467,1.99477,1.99282,1.99282,82000000.0
2008-04-04 22:10:00,1.99295,1.99328,1.99284,1.99326,57000000.0
2008-04-04 22:15:00,1.99342,1.99381,1.99342,1.99367,51000000.0
2008-04-04 22:20:00,1.99358,1.99401,1.99322,1.99355,54000000.0
2008-04-04 22:25:00,1.99361,1.9941,1.9933,1.99348,36000000.0
2008-04-04 22:30:00,1.9935,1.99398,1.99346,1.99384,125000000.0
2008-04-04 22:35:00,1.99383,1.9943,1.99354,1.99356,84000000.0
2008-04-04 22:40:00,1.9932,1.99339,1.99281,1.99307,53000000.0
2008-04-04 22:45:00,1.99314,1.99379,1.9929,1.99367,60000000.0
2008-04-04 22:50:00,1.9934,1.99394,1.99333,1.99382,51000000.0
2008-04-04 22:55:00,1.99373,1.99436,1.99208,1.99224,40000000.0
2008-04-06 23:00:00,1.99182,1.99255,1.99158,1.99209,37000000.0
2008-04-06 23:05:00,1.99199,1.99228,1.99144,1.99187,30000000.0
2008-04-06 23:10:00,1.99205,1.99286,1.99193,1.99276,33000000.0
2008-04-06 23:15:00,1.99263,1.99316,1.99188,1.99205,42000000.0
2008-04-06 23:20:00,1.99246,1.99274,1.99154,1.9917,38000000.0
2008-04-06 23:25:00,1.99189,1.99462,1.99152,1.99219,56000000.0
2008-04-06 23:30:00,1.9913,1.99204,1.99054,1.99196,56000000.0
2008-04-06 23:35:00,1.99149,1.99149,1.99085,1.99093,43000000.0
2008-04-06 23:40:00,1.99088,1.99172,1.9908,1.99125,64000000.0
2008-04-06 23:45:00,1.99148,1.99275,1.99112,1.99247,43000000.0
2008-04-06 23:50:00,1.99141,1.99318,1.99141,1.99282,42000000.0
2008-04-06 23:55:00,1.99264,1.99264,1.99134,1.99186,72000000.0
2008-04-07 00:00:00,1.99168,1.99332,1.99168,1.99332,46000000.0
2008-04-07 00:05:00,1.99363,1.99363,1.99237,1.9928,43000000.0
2008-04-07 00:10:00,1.99245,1.99268,1.99157,1.99176,58000000.0
2008-04-07 00:15:00,1.99167,1.99179,1.99106,1.99106,37000000.0
2008-04-07 00:20:00,1.99069,1.99243,1.99051,1.99182,41000000.0
2008-04-07 00:25:00,1.99154,1.99265,1.99148,1.99208,46000000.0
2008-04-07 00:30:00,1.99179,1.99208,1.99118,1.99181,54000000.0
2008-04-07 00:35:00,1.9914,1.99225,1.9898,1.99058,38000000.0
2008-04-07 00:40:00,1.99046,1.99086,1.98999,1.99065,41000000.0
2008-04-07 00:45:00,1.99088,1.99249,1.99088,1.99236,51000000.0
2008-04-07 00:50:00,1.99251,1.99262,1.99203,1.99213,46000000.0
2008-04-07 00:55:00,1.99215,1.99267,1.99187,1.99249,43000000.0
2008-04-07 01:00:00,1.99244,1.99261,1.99129,1.99129,47000000.0
2008-04-07 01:05:00,1.99215,1.9924,1.99202,1.99237,43000000.0
2008-04-07 01:10:00,1.99225,1.99235,1.99135,1.99231,47000000.0
2008-04-07 01:15:00,1.99182,1.99324,1.99182,1.99306,48000000.0
2008-04-07 01:20:00,1.99301,1.99355,1.99249,1.99355,42000000.0
2008-04-07 01:25:00,1.99356,1.99505,1.99356,1.99462,57000000.0
2008-04-07 01:30:00,1.99443,1.99483,1.99377,1.99377,71000000.0
2008-04-07 01:35:00,1.99461,1.99484,1.99418,1.99445,48000000.0
2008-04-07 01:40:00,1.99404,1.99452,1.99344,1.99356,40000000.0
2008-04-07 01:45:00,1.99355,1.99365,1.99317,1.99318,43000000.0
2008-04-07 01:50:00,1.99308,1.99395,1.99305,1.99379,55000000.0
2008-04-07 01:55:00,1.99371,1.9944,1.99364,1.99426,59000000.0
2008-04-07 02:00:00,1.99446,1.99483,1.99213,1.99408,47000000.0
2008-04-07 02:05:00,1.99389,1.99409,1.99214,1.9922,43000000.0
2008-04-07 02:10:00,1.9922,1.99267,1.99214,1.99263,37000000.0
2008-04-07 02:15:00,1.99283,1.99299,1.9915,1.99222,48000000.0
2008-04-07 02:20:00,1.99207,1.99289,1.99205,1.99251,42000000.0
2008-04-07 02:25:00,1.99238,1.9924,1.9903,1.99088,41000000.0
2008-04-07 02:30:00,1.99109,1.99346,1.99107,1.99299,40000000.0
2008-04-07 02:35:00,1.99298,1.99385,1.99283,1.99351,38000000.0
2008-04-07 02:40:00,1.99364,1.99467,1.9935,1.9935,38000000.0
2008-04-07 02:45:00,1.9933,1.99383,1.9933,1.99348,48000000.0
2008-04-07 02:50:00,1.99345,1.99429,1.99345,1.99374,37000000.0
2008-04-07 02:55:00,1.99318,1.99318,1.99238,1.9931,42000000.0
2008-04-07 03:00:00,1.99303,1.99303,1.99212,1.99273,37000000.0
2008-04-07 03:05:00,1.99272,1.99275,1.99149,1.99188,33000000.0
2008-04-07 03:10:00,1.99191,1.9928,1.99187,1.9925,45000000.0
2008-04-07 03:15:00,1.99251,1.99302,1.99142,1.99241,43000000.0
2008-04-07 03:20:00,1.99254,1.99266,1.99174,1.9924,42000000.0
2008-04-07 03:25:00,1.99244,1.99311,1.99228,1.99311,42000000.0
2008-04-07 03:30:00,1.99286,1.99289,1.99175,1.99208,39000000.0
2008-04-07 03:35:00,1.99231,1.99231,1.99104,1.99115,41000000.0
2008-04-07 03:40:00,1.99147,1.99208,1.99094,1.99188,43000000.0
2008-04-07 03:45:00,1.99201,1.9921,1.99091,1.99169,42000000.0
2008-04-07 03:50:00,1.99158,1.99176,1.99018,1.99081,45000000.0
2008-04-07 03:55:00,1.99019,1.99019,1.9887,1.9887,40000000.0
2008-04-07 04:00:00,1.98846,1.98846,1.98478,1.98755,41000000.0
2008-04-07 04:05:00,1.98814,1.98887,1.98659,1.98867,43000000.0
2008-04-07 04:10:00,1.9888,1.98921,1.98779,1.98878,40000000.0
2008-04-07 04:15:00,1.98893,1.98901,1.988,1.9881,35000000.0
2008-04-07 04:20:00,1.98794,1.98965,1.98789,1.98965,43000000.0
2008-04-07 04:25:00,1.98968,1.98979,1.98922,1.98961,41000000.0
2008-04-07 04:30:00,1.9897,1.98978,1.9881,1.989,43000000.0
2008-04-07 04:35:00,1.98907,1.98985,1.98874,1.98907,38000000.0
2008-04-07 04:40:00,1.98875,1.98957,1.98758,1.98758,42000000.0
2008-04-07 04:45:00,1.98718,1.9884,1.98674,1.98814,43000000.0
2008-04-07 04:50:00,1.98816,1.98901,1.98816,1.98892,43000000.0
2008-04-07 04:55:00,1.98905,1.98931,1.98834,1.98907,39000000.0
2008-04-07 05:00:00,1.98914,1.98951,1.98887,1.98916,35000000.0
2008-04-07 05:05:00,1.98856,1.98923,1.98802,1.98823,40000000.0
2008-04-07 05:10:00,1.98822,1.98832,1.98687,1.9871,41000000.0
2008-04-07 05:15:00,1.98758,1.98814,1.98722,1.98814,37000000.0
2008-04-07 05:20:00,1.98807,1.98807,1.9871,1.98742,38000000.0
2008-04-07 05:25:00,1.98746,1.98873,1.98715,1.98872,38000000.0
2008-04-07 05:30:00,1.98845,1.98883,1.98831,1.98853,43000000.0
2008-04-07 05:35:00,1.9885,1.98914,1.98811,1.98902,39000000.0
2008-04-07 05:40:00,1.98896,1.98896,1.98793,1.98798,37000000.0
2008-04-07 05:45:00,1.98791,1.98861,1.98775,1.98847,40000000.0
2008-04-07 05:50:00,1.98864,1.98913,1.98829,1.98867,42000000.0
2008-04-07 05:55:00,1.9887,1.989,1.98848,1.98875,42000000.0
2008-04-07 06:00:00,1.98869,1.98906,1.98745,1.98745,37000000.0
2008-04-07 06:05:00,1.98776,1.98819,1.98714,1.98776,36000000.0
2008-04-07 06:10:00,1.98779,1.98788,1.98718,1.98732,42000000.0
2008-04-07 06:15:00,1.98747,1.98806,1.98703,1.98703,40000000.0
2008-04-07 06:20:00,1.98693,1.98736,1.98636,1.98675,44000000.0
2008-04-07 06:25:00,1.98671,1.98674,1.98583,1.98594,45000000.0
2008-04-07 06:30:00,1.9857,1.98659,1.98539,1.98659,36000000.0
2008-04-07 06:35:00,1.98656,1.98659,1.98623,1.98648,49000000.0
2008-04-07 06:40:00,1.98651,1.98701,1.98579,1.98638,42000000.0
2008-04-07 06:45:00,1.98662,1.98824,1.986,1.98715,41000000.0
2008-04-07 06:50:00,1.98713,1.98778,1.98713,1.98714,43000000.0
2008-04-07 06:55:00,1.98716,1.98722,1.9865,1.98663,29000000.0
2008-04-07 07:00:00,1.98662,1.98712,1.9861,1.98667,38000000.0
2008-04-07 07:05:00,1.98663,1.98684,1.98616,1.9868,50000000.0
2008-04-07 07:10:00,1.98678,1.98718,1.98588,1.98594,39000000.0
2008-04-07 07:15:00,1.98593,1.98642,1.98592,1.98608,45000000.0
2008-04-07 07:20:00,1.98608,1.98613,1.98475,1.98492,46000000.0
2008-04-07 07:25:00,1.98497,1.98535,1.98468,1.98535,37000000.0
2008-04-07 07:30:00,1.98529,1.98562,1.98483,1.98501,43000000.0
2008-04-07 07:35:00,1.98537,1.98537,1.98407,1.98466,40000000.0
2008-04-07 07:40:00,1.985,1.9851,1.98269,1.98316,42000000.0
2008-04-07 07:45:00,1.98309,1.98387,1.98223,1.98384,40000000.0
2008-04-07 07:50:00,1.98376,1.98376,1.98291,1.98336,45000000.0
2008-04-07 07:55:00,1.98348,1.98354,1.98225,1.98225,39000000.0
2008-04-07 08:00:00,1.98195,1.98391,1.98193,1.98305,41000000.0
2008-04-07 08:05:00,1.98299,1.98475,1.98261,1.98423,36000000.0
2008-04-07 08:10:00,1.98469,1.98539,1.98391,1.98401,40000000.0
2008-04-07 08:15:00,1.98366,1.98443,1.98312,1.98369,42000000.0
2008-04-07 08:20:00,1.9827,1.98357,1.9827,1.9833,38000000.0
2008-04-07 08:25:00,1.98327,1.98327,1.98152,1.98194,42000000.0
2008-04-07 08:30:00,1.9824,1.9824,1.98149,1.98163,41000000.0
2008-04-07 08:35:00,1.98159,1.9828,1.98146,1.98279,47000000.0
2008-04-07 08:40:00,1.98301,1.98404,1.98277,1.98315,47000000.0
2008-04-07 08:45:00,1.98312,1.98417,1.98187,1.98387,44000000.0
2008-04-07 08:50:00,1.98397,1.98498,1.98397,1.9849,40000000.0
2008-04-07 08:55:00,1.98486,1.98533,1.98429,1.98429,37000000.0
2008-04-07 09:00:00,1.9843,1.98508,1.98399,1.98487,41000000.0
2008-04-07 09:05:00,1.98464,1.98464,1.98248,1.98271,44000000.0
2008-04-07 09:10:00,1.98281,1.9836,1.98272,1.98328,44000000.0
2008-04-07 09:15:00,1.98325,1.98327,1.98139,1.98158,41000000.0
2008-04-07 09:20:00,1.98116,1.98221,1.98057,1.98063,38000000.0
2008-04-07 09:25:00,1.98036,1.9816,1.98001,1.98009,46000000.0
2008-04-07 09:30:00,1.97973,1.98028,1.97932,1.97998,36000000.0
2008-04-07 09:35:00,1.98008,1.98187,1.97936,1.98187,47000000.0
2008-04-07 09:40:00,1.98197,1.98364,1.98184,1.9832,46000000.0
2008-04-07 09:45:00,1.9836,1.98405,1.98334,1.98386,45000000.0
2008-04-07 09:50:00,1.98422,1.98472,1.98361,1.98372,44000000.0
2008-04-07 09:55:00,1.98377,1.98383,1.98104,1.98106,44000000.0
2008-04-07 10:00:00,1.98087,1.98156,1.98032,1.98057,44000000.0
2008-04-07 10:05:00,1.98087,1.98253,1.98087,1.98149,39000000.0
2008-04-07 10:10:00,1.98165,1.98187,1.98093,1.98093,37000000.0
2008-04-07 10:15:00,1.98074,1.98112,1.98006,1.98067,45000000.0
2008-04-07 10:20:00,1.98045,1.98133,1.97973,1.98108,36000000.0
2008-04-07 10:25:00,1.98108,1.98171,1.98068,1.98068,45000000.0
2008-04-07 10:30:00,1.98034,1.98041,1.97936,1.98033,38000000.0
2008-04-07 10:35:00,1.98004,1.98004,1.97885,1.9791,41000000.0
2008-04-07 10:40:00,1.979,1.97908,1.9786,1.97893,40000000.0
2008-04-07 10:45:00,1.97939,1.97939,1.97849,1.979,40000000.0
2008-04-07 10:50:00,1.97943,1.98217,1.97934,1.98058,44000000.0
2008-04-07 10:55:00,1.98028,1.98142,1.97887,1.98139,40000000.0
2008-04-07 11:00:00,1.981,1.98128,1.97933,1.98061,44000000.0
2008-04-07 11:05:00,1.98078,1.98078,1.97836,1.97889,39000000.0
2008-04-07 11:10:00,1.97862,1.97892,1.97804,1.97813,47000000.0
2008-04-07 11:15:00,1.97818,1.9792,1.97798,1.9792,42000000.0
2008-04-07 11:20:00,1.97909,1.97948,1.97865,1.97903,38000000.0
2008-04-07 11:25:00,1.97922,1.97968,1.97873,1.97907,42000000.0
2008-04-07 11:30:00,1.97919,1.97934,1.97828,1.97918,43000000.0
2008-04-07 11:35:00,1.97921,1.97921,1.977,1.97749,44000000.0
2008-04-07 11:40:00,1.97753,1.97763,1.97701,1.97747,47000000.0
2008-04-07 11:45:00,1.97747,1.97871,1.97747,1.97859,44000000.0
2008-04-07 11:50:00,1.9787,1.97902,1.97828,1.97875,44000000.0
2008-04-07 11:55:00,1.97874,1.97884,1.97828,1.97828,43000000.0
2008-04-07 12:00:00,1.9786,1.97897,1.9776,1.97787,43000000.0
2008-04-07 12:05:00,1.97762,1.97919,1.97748,1.97833,42000000.0
2008-04-07 12:10:00,1.97835,1.97913,1.97802,1.97804,40000000.0
2008-04-07 12:15:00,1.97759,1.97819,1.97704,1.97737,44000000.0
2008-04-07 12:20:00,1.97746,1.9776,1.97545,1.97712,39000000.0
2008-04-07 12:25:00,1.97717,1.97797,1.97653,1.97786,45000000.0
2008-04-07 12:30:00,1.97783,1.97824,1.97719,1.9776,39000000.0
2008-04-07 12:35:00,1.97667,1.97795,1.9765,1.9779,42000000.0
2008-04-07 12:40:00,1.97784,1.97784,1.9767,1.97705,41000000.0
2008-04-07 12:45:00,1.97685,1.97789,1.97654,1.97779,47000000.0
2008-04-07 12:50:00,1.97801,1.97808,1.97675,1.97675,41000000.0
2008-04-07 12:55:00,1.97703,1.97717,1.97633,1.97709,37000000.0
2008-04-07 13:00:00,1.97705,1.97705,1.97614,1.97641,38000000.0
2008-04-07 13:05:00,1.97644,1.9774,1.97625,1.97737,39000000.0
2008-04-07 13:10:00,1.97741,1.97765,1.97686,1.97693,41000000.0
2008-04-07 13:15:00,1.97675,1.97709,1.97601,1.97709,43000000.0
2008-04-07 13:20:00,1.9771,1.97711,1.97624,1.9768,41000000.0
2008-04-07 13:25:00,1.97678,1.97776,1.97678,1.97684,67000000.0
2008-04-07 13:30:00,1.9767,1.97684,1.97508,1.97684,75000000.0
2008-04-07 13:35:00,1.97697,1.97804,1.97697,1.97796,84000000.0
2008-04-07 13:40:00,1.97764,1.97764,1.97584,1.97672,86000000.0
2008-04-07 13:45:00,1.97665,1.97793,1.97656,1.97672,104000000.0
2008-04-07 13:50:00,1.97672,1.97701,1.97662,1.97685,128000000.0
2008-04-07 13:55:00,1.97673,1.97673,1.97576,1.97614,124000000.0
2008-04-07 14:00:00,1.97619,1.97627,1.97577,1.97611,144000000.0
2008-04-07 14:05:00,1.9763,1.97676,1.9763,1.97656,144000000.0
2008-04-07 14:10:00,1.97642,1.97642,1.97468,1.97474,101000000.0
2008-04-07 14:15:00,1.97466,1.97466,1.97369,1.97369,145000000.0
2008-04-07 14:20:00,1.97408,1.97554,1.97408,1.97468,143000000.0
2008-04-07 14:25:00,1.97442,1.97481,1.97404,1.97462,118000000.0
2008-04-07 14:30:00,1.97455,1.97499,1.97158,1.97163,128000000.0
2008-04-07 14:35:00,1.97168,1.97263,1.97159,1.97193,165000000.0
2008-04-07 14:40:00,1.97183,1.9731,1.97176,1.973,141000000.0
2008-04-07 14:45:00,1.97301,1.97324,1.97247,1.97263,104000000.0
2008-04-07 14:50:00,1.97262,1.97265,1.97177,1.97201,126000000.0
2008-04-07 14:55:00,1.97235,1.97282,1.97221,1.97222,91000000.0
2008-04-07 15:00:00,1.97264,1.9736,1.97222,1.97353,131000000.0
2008-04-07 15:05:00,1.97335,1.97335,1.97117,1.9714,129000000.0
2008-04-07 15:10:00,1.97136,1.97251,1.97136,1.97244,160000000.0
2008-04-07 15:15:00,1.97249,1.97304,1.97246,1.97274,82000000.0
2008-04-07 15:20:00,1.9726,1.9736,1.97217,1.9727,110000000.0
2008-04-07 15:25:00,1.97193,1.97194,1.96718,1.96778,188000000.0
2008-04-07 15:30:00,1.96808,1.97073,1.96808,1.97037,208000000.0
2008-04-07 15:35:00,1.97059,1.97163,1.97026,1.97143,178000000.0
2008-04-07 15:40:00,1.97145,1.97164,1.97133,1.97149,180000000.0
2008-04-07 15:45:00,1.97133,1.97232,1.97111,1.97232,149000000.0
2008-04-07 15:50:00,1.97252,1.97287,1.97238,1.97245,112000000.0
2008-04-07 15:55:00,1.97216,1.97216,1.97033,1.97081,150000000.0
2008-04-07 16:00:00,1.97075,1.97097,1.97012,1.97096,200000000.0
2008-04-07 16:05:00,1.97094,1.97184,1.9706,1.97139,188000000.0
2008-04-07 16:10:00,1.97131,1.97176,1.97102,1.97122,169000000.0
2008-04-07 16:15:00,1.97083,1.97298,1.97043,1.97212,185000000.0
2008-04-07 16:20:00,1.97214,1.97271,1.97041,1.97271,231000000.0
2008-04-07 16:25:00,1.97343,1.97375,1.97097,1.97213,173000000.0
2008-04-07 16:30:00,1.97198,1.9727,1.97139,1.97139,183000000.0
2008-04-07 16:35:00,1.97167,1.9726,1.97125,1.97131,229000000.0
2008-04-07 16:40:00,1.9716,1.97201,1.97006,1.97053,218000000.0
2008-04-07 16:45:00,1.97074,1.9714,1.97034,1.97091,236000000.0
2008-04-07 16:50:00,1.97087,1.97163,1.97053,1.97158,142000000.0
2008-04-07 16:55:00,1.97165,1.97165,1.96905,1.96905,178000000.0
2008-04-07 17:00:00,1.96803,1.96904,1.96794,1.96904,176000000.0
2008-04-07 17:05:00,1.96918,1.97079,1.96885,1.97028,206000000.0
2008-04-07 17:10:00,1.97023,1.97113,1.96937,1.97113,165000000.0
2008-04-07 17:15:00,1.97112,1.97112,1.9682,1.96899,139000000.0
2008-04-07 17:20:00,1.96881,1.96926,1.9685,1.96871,140000000.0
2008-04-07 17:25:00,1.96875,1.96953,1.96848,1.96849,157000000.0
2008-04-07 17:30:00,1.96836,1.96904,1.96827,1.96859,301000000.0
2008-04-07 17:35:00,1.96842,1.9702,1.9677,1.9702,233000000.0
2008-04-07 17:40:00,1.9705,1.97076,1.96961,1.9701,225000000.0
2008-04-07 17:45:00,1.97039,1.9709,1.96988,1.97082,303000000.0
2008-04-07 17:50:00,1.97046,1.97157,1.96929,1.97157,232000000.0
2008-04-07 17:55:00,1.97134,1.97171,1.97133,1.97154,196000000.0
2008-04-07 18:00:00,1.97156,1.9716,1.97013,1.97028,190000000.0
2008-04-07 18:05:00,1.97043,1.97043,1.97005,1.9702,196000000.0
2008-04-07 18:10:00,1.97004,1.97004,1.96876,1.96898,136000000.0
2008-04-07 18:15:00,1.96912,1.96999,1.96841,1.96853,226000000.0
2008-04-07 18:20:00,1.96876,1.96878,1.96805,1.96814,228000000.0
2008-04-07 18:25:00,1.96802,1.96857,1.96787,1.9682,151000000.0
2008-04-07 18:30:00,1.96825,1.96828,1.96741,1.96741,194000000.0
2008-04-07 18:35:00,1.96729,1.96733,1.96625,1.96627,273000000.0
2008-04-07 18:40:00,1.96638,1.96688,1.96602,1.96664,232000000.0
2008-04-07 18:45:00,1.96626,1.96662,1.96562,1.96562,216000000.0
2008-04-07 18:50:00,1.96549,1.96583,1.965,1.96578,129000000.0
2008-04-07 18:55:00,1.96534,1.96644,1.96487,1.9664,98000000.0
2008-04-07 19:00:00,1.96654,1.96654,1.96512,1.96539,129000000.0
2008-04-07 19:05:00,1.96556,1.96643,1.96556,1.96613,232000000.0
2008-04-07 19:10:00,1.96626,1.96671,1.96622,1.96635,148000000.0
2008-04-07 19:15:00,1.96635,1.96667,1.96629,1.96655,123000000.0
2008-04-07 19:20:00,1.96659,1.96692,1.96608,1.96628,120000000.0
2008-04-07 19:25:00,1.96639,1.9672,1.9663,1.96687,216000000.0
2008-04-07 19:30:00,1.96674,1.96695,1.96621,1.96666,154000000.0
2008-04-07 19:35:00,1.96659,1.96725,1.96615,1.96701,101000000.0
2008-04-07 19:40:00,1.96688,1.96781,1.96681,1.96775,94000000.0
2008-04-07 19:45:00,1.96752,1.96759,1.96685,1.96692,118000000.0
2008-04-07 19:50:00,1.96696,1.96732,1.96694,1.96715,93000000.0
2008-04-07 19:55:00,1.96734,1.9679,1.96491,1.96491,106000000.0
2008-04-07 20:00:00,1.96496,1.96529,1.96467,1.96521,101000000.0
2008-04-07 20:05:00,1.96548,1.9664,1.96544,1.96589,97000000.0
2008-04-07 20:10:00,1.96561,1.96577,1.96528,1.96556,77000000.0
2008-04-07 20:15:00,1.96566,1.96632,1.96564,1.96618,82000000.0
2008-04-07 20:20:00,1.96611,1.96703,1.966,1.96671,56000000.0
2008-04-07 20:25:00,1.96657,1.96768,1.96657,1.96747,76000000.0
2008-04-07 20:30:00,1.96758,1.96794,1.96708,1.96794,106000000.0
2008-04-07 20:35:00,1.9682,1.96849,1.96772,1.96803,60000000.0
2008-04-07 20:40:00,1.96796,1.968,1.96675,1.96719,49000000.0
2008-04-07 20:45:00,1.96735,1.96769,1.96719,1.96765,61000000.0
2008-04-07 20:50:00,1.96762,1.96812,1.96658,1.96706,58000000.0
2008-04-07 20:55:00,1.96724,1.96852,1.96724,1.96844,56000000.0
2008-04-07 21:00:00,1.96833,1.96901,1.96826,1.96893,55000000.0
2008-04-07 21:05:00,1.96906,1.96909,1.9688,1.96904,46000000.0
2008-04-07 21:10:00,1.96917,1.97017,1.96751,1.96905,39000000.0
2008-04-07 21:15:00,1.96911,1.97007,1.96886,1.96886,42000000.0
2008-04-07 21:20:00,1.96967,1.96989,1.96893,1.96983,45000000.0
2008-04-07 21:25:00,1.96981,1.96981,1.96805,1.96862,88000000.0
2008-04-07 21:30:00,1.96857,1.96962,1.96796,1.96962,41000000.0
2008-04-07 21:35:00,1.96977,1.97036,1.9697,1.96994,77000000.0
2008-04-07 21:40:00,1.97025,1.97079,1.97024,1.97077,61000000.0
2008-04-07 21:45:00,1.97064,1.97076,1.97002,1.97046,47000000.0
2008-04-07 21:50:00,1.97053,1.97059,1.97004,1.97008,45000000.0
2008-04-07 21:55:00,1.97024,1.97036,1.96971,1.96974,70000000.0
2008-04-07 22:00:00,1.9699,1.97054,1.9698,1.97034,86000000.0
2008-04-07 22:05:00,1.97053,1.97099,1.9705,1.97074,82000000.0
2008-04-07 22:10:00,1.97062,1.97062,1.96939,1.96993,57000000.0
2008-04-07 22:15:00,1.96994,1.9703,1.9699,1.97014,51000000.0
2008-04-07 22:20:00,1.97008,1.97134,1.96975,1.97103,54000000.0
2008-04-07 22:25:00,1.971,1.97234,1.97092,1.97233,32000000.0
2008-04-07 22:30:00,1.97239,1.97343,1.97199,1.97343,125000000.0
2008-04-07 22:35:00,1.9734,1.97366,1.97286,1.9732,86000000.0
2008-04-07 22:40:00,1.97332,1.97387,1.97328,1.97353,53000000.0
2008-04-07 22:45:00,1.97341,1.9742,1.97338,1.9742,60000000.0
2008-04-07 22:50:00,1.97372,1.97372,1.97266,1.97305,51000000.0
2008-04-07 22:55:00,1.97274,1.97307,1.97133,1.97268,40000000.0
2008-04-07 23:00:00,1.97298,1.97479,1.97298,1.97479,46000000.0
2008-04-07 23:05:00,1.97514,1.97623,1.97427,1.97468,49000000.0
2008-04-07 23:10:00,1.97476,1.97556,1.97469,1.97546,40000000.0
2008-04-07 23:15:00,1.97531,1.97539,1.97448,1.97495,42000000.0
2008-04-07 23:20:00,1.97514,1.97602,1.97478,1.97498,38000000.0
2008-04-07 23:25:00,1.97488,1.97524,1.97406,1.9749,56000000.0
2008-04-07 23:30:00,1.97493,1.97533,1.97433,1.97438,56000000.0
2008-04-07 23:35:00,1.9748,1.9754,1.97409,1.97417,43000000.0
2008-04-07 23:40:00,1.97436,1.9757,1.97436,1.97525,64000000.0
2008-04-07 23:45:00,1.97529,1.97593,1.97529,1.97562,43000000.0
2008-04-07 23:50:00,1.97557,1.97658,1.97542,1.97558,42000000.0
2008-04-07 23:55:00,1.97543,1.97586,1.97474,1.97517,72000000.0
2008-04-08 00:00:00,1.97581,1.97679,1.9752,1.97555,46000000.0
2008-04-08 00:05:00,1.97626,1.97651,1.97535,1.97608,43000000.0
2008-04-08 00:10:00,1.97595,1.97595,1.97426,1.97483,58000000.0
2008-04-08 00:15:00,1.97467,1.97478,1.97353,1.97416,41000000.0
2008-04-08 00:20:00,1.97398,1.97472,1.97323,1.97368,41000000.0
2008-04-08 00:25:00,1.97355,1.97358,1.97302,1.97328,46000000.0
2008-04-08 00:30:00,1.97344,1.9748,1.97266,1.97266,54000000.0
2008-04-08 00:35:00,1.97304,1.9735,1.97124,1.97318,38000000.0
2008-04-08 00:40:00,1.97331,1.97393,1.97303,1.97345,45000000.0
2008-04-08 00:45:00,1.97369,1.97372,1.97295,1.97313,51000000.0
2008-04-08 00:50:00,1.97367,1.9738,1.97308,1.97331,45000000.0
2008-04-08 00:55:00,1.97291,1.9734,1.97291,1.97302,43000000.0
2008-04-08 01:00:00,1.97306,1.97324,1.97067,1.97067,54000000.0
2008-04-08 01:05:00,1.9703,1.97065,1.97015,1.9703,43000000.0
2008-04-08 01:10:00,1.97031,1.97034,1.9696,1.97012,47000000.0
2008-04-08 01:15:00,1.96979,1.96993,1.96949,1.96982,48000000.0
2008-04-08 01:20:00,1.96961,1.97061,1.96919,1.97046,42000000.0
2008-04-08 01:25:00,1.9707,1.97116,1.9697,1.97052,57000000.0
2008-04-08 01:30:00,1.97063,1.97073,1.9697,1.96972,71000000.0
2008-04-08 01:35:00,1.9698,1.97048,1.96973,1.97047,48000000.0
2008-04-08 01:40:00,1.97056,1.97092,1.97056,1.97081,40000000.0
2008-04-08 01:45:00,1.97081,1.97083,1.97011,1.97057,43000000.0
2008-04-08 01:50:00,1.97052,1.97082,1.96989,1.97001,55000000.0
2008-04-08 01:55:00,1.96998,1.97037,1.96985,1.97024,56000000.0
2008-04-08 02:00:00,1.97035,1.97127,1.96845,1.97127,47000000.0
2008-04-08 02:05:00,1.97115,1.97255,1.97115,1.97225,43000000.0
2008-04-08 02:10:00,1.97248,1.97891,1.97248,1.97891,37000000.0
2008-04-08 02:15:00,1.97888,1.97901,1.9777,1.97871,48000000.0
2008-04-08 02:20:00,1.97893,1.98038,1.97864,1.97909,42000000.0
2008-04-08 02:25:00,1.97894,1.97991,1.97885,1.97979,41000000.0
2008-04-08 02:30:00,1.98016,1.98077,1.97925,1.98077,40000000.0
2008-04-08 02:35:00,1.98143,1.98143,1.98029,1.98029,38000000.0
2008-04-08 02:40:00,1.98019,1.98054,1.97963,1.97972,38000000.0
2008-04-08 02:45:00,1.97982,1.98091,1.97945,1.97949,48000000.0
2008-04-08 02:50:00,1.97928,1.97977,1.97862,1.97875,37000000.0
2008-04-08 02:55:00,1.97847,1.97847,1.97723,1.97778,42000000.0
2008-04-08 03:00:00,1.97787,1.97921,1.97768,1.97917,37000000.0
2008-04-08 03:05:00,1.97884,1.97941,1.97868,1.97925,41000000.0
2008-04-08 03:10:00,1.97941,1.97967,1.97912,1.97953,47000000.0
2008-04-08 03:15:00,1.97967,1.98025,1.97948,1.98,43000000.0
2008-04-08 03:20:00,1.98014,1.98038,1.97952,1.98034,42000000.0
2008-04-08 03:25:00,1.98026,1.98073,1.9798,1.97999,42000000.0
2008-04-08 03:30:00,1.98008,1.98081,1.97928,1.98059,39000000.0
2008-04-08 03:35:00,1.98046,1.9805,1.97949,1.97988,41000000.0
2008-04-08 03:40:00,1.9801,1.98019,1.97946,1.98015,44000000.0
2008-04-08 03:45:00,1.98018,1.98159,1.97991,1.98142,42000000.0
2008-04-08 03:50:00,1.98082,1.98095,1.98036,1.98085,45000000.0
2008-04-08 03:55:00,1.98097,1.981,1.98047,1.98064,40000000.0
2008-04-08 04:00:00,1.98083,1.98104,1.98044,1.98087,41000000.0
2008-04-08 04:05:00,1.98082,1.98085,1.97893,1.98085,43000000.0
2008-04-08 04:10:00,1.98093,1.98209,1.98065,1.98207,40000000.0
2008-04-08 04:15:00,1.98216,1.98425,1.98203,1.98392,35000000.0
2008-04-08 04:20:00,1.98386,1.98402,1.9835,1.9835,43000000.0
2008-04-08 04:25:00,1.98391,1.98537,1.98391,1.98507,41000000.0
2008-04-08 04:30:00,1.98486,1.9852,1.98423,1.98426,43000000.0
2008-04-08 04:35:00,1.98418,1.98418,1.98323,1.98353,42000000.0
2008-04-08 04:40:00,1.98354,1.98371,1.98288,1.98362,42000000.0
2008-04-08 04:45:00,1.98359,1.98359,1.9825,1.9828,43000000.0
2008-04-08 04:50:00,1.98285,1.98311,1.98192,1.98192,43000000.0
2008-04-08 04:55:00,1.9821,1.98299,1.982,1.98295,39000000.0
2008-04-08 05:00:00,1.98253,1.98341,1.9817,1.98231,35000000.0
2008-04-08 05:05:00,1.982,1.98216,1.98161,1.98187,40000000.0
2008-04-08 05:10:00,1.9819,1.98202,1.98093,1.98098,41000000.0
2008-04-08 05:15:00,1.98105,1.98105,1.97981,1.98019,37000000.0
2008-04-08 05:20:00,1.98014,1.98055,1.97971,1.97991,38000000.0
2008-04-08 05:25:00,1.97994,1.97999,1.97831,1.97922,38000000.0
2008-04-08 05:30:00,1.97909,1.97927,1.97752,1.97752,43000000.0
2008-04-08 05:35:00,1.97766,1.97819,1.97601,1.97776,39000000.0
2008-04-08 05:40:00,1.97765,1.97776,1.97711,1.9776,37000000.0
2008-04-08 05:45:00,1.97761,1.97798,1.97734,1.97752,40000000.0
2008-04-08 05:50:00,1.97795,1.97838,1.97791,1.97813,42000000.0
2008-04-08 05:55:00,1.97799,1.97799,1.97713,1.97745,42000000.0
2008-04-08 06:00:00,1.97734,1.97837,1.9768,1.97837,37000000.0
2008-04-08 06:05:00,1.97847,1.97847,1.9769,1.97696,36000000.0
2008-04-08 06:10:00,1.97712,1.97843,1.97708,1.97793,42000000.0
2008-04-08 06:15:00,1.97804,1.97808,1.97573,1.97588,40000000.0
2008-04-08 06:20:00,1.97582,1.97614,1.97472,1.97614,44000000.0
2008-04-08 06:25:00,1.97622,1.97788,1.97617,1.97788,45000000.0
2008-04-08 06:30:00,1.97787,1.97801,1.97718,1.97796,36000000.0
2008-04-08 06:35:00,1.97811,1.97876,1.97752,1.97752,49000000.0
2008-04-08 06:40:00,1.97748,1.97793,1.97726,1.97781,42000000.0
2008-04-08 06:45:00,1.97774,1.97797,1.97745,1.97785,41000000.0
2008-04-08 06:50:00,1.97772,1.97801,1.97647,1.97681,43000000.0
2008-04-08 06:55:00,1.9775,1.9789,1.97739,1.97888,36000000.0
2008-04-08 07:00:00,1.97904,1.97972,1.9784,1.97885,38000000.0
2008-04-08 07:05:00,1.9788,1.98012,1.9788,1.98012,50000000.0
2008-04-08 07:10:00,1.98017,1.98096,1.98007,1.98067,39000000.0
2008-04-08 07:15:00,1.98048,1.98048,1.97894,1.97894,45000000.0
2008-04-08 07:20:00,1.97932,1.98011,1.97921,1.97944,46000000.0
2008-04-08 07:25:00,1.9797,1.97996,1.97946,1.97969,37000000.0
2008-04-08 07:30:00,1.97951,1.98066,1.97951,1.98035,43000000.0
2008-04-08 07:35:00,1.98048,1.98048,1.97851,1.97897,40000000.0
2008-04-08 07:40:00,1.97883,1.97883,1.9774,1.97826,42000000.0
2008-04-08 07:45:00,1.97857,1.97857,1.97766,1.97807,40000000.0
2008-04-08 07:50:00,1.97798,1.97816,1.9776,1.97809,45000000.0
2008-04-08 07:55:00,1.97832,1.97843,1.97706,1.97802,39000000.0
2008-04-08 08:00:00,1.97772,1.97805,1.97576,1.97705,41000000.0
2008-04-08 08:05:00,1.97744,1.97852,1.97744,1.9781,36000000.0
2008-04-08 08:10:00,1.97823,1.97827,1.97766,1.97785,40000000.0
2008-04-08 08:15:00,1.97743,1.97968,1.97735,1.97864,42000000.0
2008-04-08 08:20:00,1.97889,1.98082,1.97889,1.98082,38000000.0
2008-04-08 08:25:00,1.98031,1.98031,1.97946,1.97964,42000000.0
2008-04-08 08:30:00,1.97971,1.97971,1.97914,1.97944,41000000.0
2008-04-08 08:35:00,1.97926,1.97975,1.97887,1.97975,47000000.0
2008-04-08 08:40:00,1.98003,1.98003,1.97851,1.97922,47000000.0
2008-04-08 08:45:00,1.97898,1.9796,1.97745,1.97959,44000000.0
2008-04-08 08:50:00,1.97963,1.98147,1.97946,1.98132,40000000.0
2008-04-08 08:55:00,1.98119,1.98251,1.98085,1.98241,37000000.0
2008-04-08 09:00:00,1.98263,1.98348,1.9817,1.98185,41000000.0
2008-04-08 09:05:00,1.98202,1.98208,1.98053,1.98061,44000000.0
2008-04-08 09:10:00,1.98063,1.98112,1.98038,1.98062,44000000.0
2008-04-08 09:15:00,1.98049,1.98317,1.98027,1.98317,41000000.0
2008-04-08 09:20:00,1.98358,1.98402,1.9825,1.9825,38000000.0
2008-04-08 09:25:00,1.98154,1.98346,1.98154,1.98346,46000000.0
2008-04-08 09:30:00,1.98364,1.98577,1.98364,1.98573,36000000.0
2008-04-08 09:35:00,1.9859,1.98689,1.9844,1.98662,47000000.0
2008-04-08 09:40:00,1.98684,1.98747,1.98629,1.98726,46000000.0
2008-04-08 09:45:00,1.98706,1.9871,1.9861,1.98625,45000000.0
2008-04-08 09:50:00,1.98663,1.987,1.98576,1.98576,44000000.0
2008-04-08 09:55:00,1.98589,1.98589,1.98437,1.98491,44000000.0
2008-04-08 10:00:00,1.98485,1.9851,1.98336,1.98458,44000000.0
2008-04-08 10:05:00,1.98457,1.98457,1.98288,1.98348,39000000.0
2008-04-08 10:10:00,1.98279,1.98279,1.98176,1.9821,37000000.0
2008-04-08 10:15:00,1.98224,1.98334,1.98209,1.98334,45000000.0
2008-04-08 10:20:00,1.98344,1.98344,1.98185,1.98212,36000000.0
2008-04-08 10:25:00,1.98226,1.98302,1.98168,1.98295,45000000.0
2008-04-08 10:30:00,1.9828,1.98322,1.98222,1.98251,38000000.0
2008-04-08 10:35:00,1.98251,1.98256,1.98054,1.98216,41000000.0
2008-04-08 10:40:00,1.98204,1.98214,1.98076,1.98175,40000000.0
2008-04-08 10:45:00,1.98198,1.98201,1.97995,1.98032,40000000.0
2008-04-08 10:50:00,1.97982,1.97982,1.97755,1.9777,44000000.0
2008-04-08 10:55:00,1.97712,1.97886,1.9765,1.97824,40000000.0
2008-04-08 11:00:00,1.97841,1.97968,1.97717,1.9794,44000000.0
2008-04-08 11:05:00,1.9799,1.98071,1.97985,1.9802,39000000.0
2008-04-08 11:10:00,1.9798,1.9798,1.97882,1.979,47000000.0
2008-04-08 11:15:00,1.9793,1.97996,1.97927,1.97934,42000000.0
2008-04-08 11:20:00,1.9793,1.97972,1.97823,1.97837,38000000.0
2008-04-08 11:25:00,1.97832,1.97837,1.9771,1.97825,42000000.0
2008-04-08 11:30:00,1.97818,1.97847,1.97787,1.97839,43000000.0
2008-04-08 11:35:00,1.97851,1.98001,1.97845,1.97869,44000000.0
2008-04-08 11:40:00,1.97844,1.9788,1.97759,1.97825,47000000.0
2008-04-08 11:45:00,1.9783,1.97959,1.9783,1.97958,44000000.0
2008-04-08 11:50:00,1.97962,1.9801,1.97836,1.97907,44000000.0
2008-04-08 11:55:00,1.97899,1.97909,1.97779,1.97791,43000000.0
2008-04-08 12:00:00,1.97794,1.97799,1.97508,1.97512,43000000.0
2008-04-08 12:05:00,1.97557,1.97707,1.97557,1.97663,42000000.0
2008-04-08 12:10:00,1.97664,1.97692,1.97591,1.97679,40000000.0
2008-04-08 12:15:00,1.97675,1.97827,1.97641,1.97811,44000000.0
2008-04-08 12:20:00,1.97818,1.97985,1.97782,1.97895,39000000.0
2008-04-08 12:25:00,1.97912,1.98017,1.97849,1.97854,45000000.0
2008-04-08 12:30:00,1.9786,1.97976,1.97845,1.97956,39000000.0
2008-04-08 12:35:00,1.97951,1.97951,1.9785,1.97914,42000000.0
2008-04-08 12:40:00,1.97857,1.97857,1.9773,1.97769,41000000.0
2008-04-08 12:45:00,1.97767,1.97942,1.97725,1.97907,47000000.0
2008-04-08 12:50:00,1.97905,1.97987,1.97827,1.97827,41000000.0
2008-04-08 12:55:00,1.9781,1.98016,1.97778,1.97779,37000000.0
2008-04-08 13:00:00,1.977,1.97932,1.977,1.97883,38000000.0
2008-04-08 13:05:00,1.97883,1.97982,1.97862,1.97941,39000000.0
2008-04-08 13:10:00,1.97907,1.97938,1.97856,1.97877,41000000.0
2008-04-08 13:15:00,1.97865,1.97892,1.97738,1.97738,43000000.0
2008-04-08 13:20:00,1.97736,1.97891,1.97736,1.97881,41000000.0
2008-04-08 13:25:00,1.97891,1.97934,1.97711,1.97711,67000000.0
2008-04-08 13:30:00,1.97721,1.97809,1.97687,1.97799,75000000.0
2008-04-08 13:35:00,1.97796,1.9793,1.97796,1.97925,84000000.0
2008-04-08 13:40:00,1.97927,1.97962,1.97908,1.97942,86000000.0
2008-04-08 13:45:00,1.97938,1.97952,1.97819,1.97872,104000000.0
2008-04-08 13:50:00,1.97878,1.979,1.97795,1.97818,128000000.0
2008-04-08 13:55:00,1.9783,1.97842,1.97757,1.97769,124000000.0
2008-04-08 14:00:00,1.97783,1.97893,1.97775,1.97818,144000000.0
2008-04-08 14:05:00,1.9783,1.97836,1.9777,1.97788,144000000.0
2008-04-08 14:10:00,1.9778,1.97802,1.97713,1.97762,101000000.0
2008-04-08 14:15:00,1.97741,1.97752,1.9759,1.9772,145000000.0
2008-04-08 14:20:00,1.97729,1.97749,1.97659,1.97659,143000000.0
2008-04-08 14:25:00,1.97622,1.97662,1.97575,1.97629,118000000.0
2008-04-08 14:30:00,1.97615,1.97757,1.97564,1.97679,128000000.0
2008-04-08 14:35:00,1.97693,1.97798,1.97681,1.97798,165000000.0
2008-04-08 14:40:00,1.97796,1.97873,1.97768,1.97768,141000000.0
2008-04-08 14:45:00,1.97743,1.97826,1.97743,1.97804,104000000.0
2008-04-08 14:50:00,1.97816,1.97845,1.97677,1.97684,126000000.0
2008-04-08 14:55:00,1.97675,1.97917,1.97675,1.97893,91000000.0
2008-04-08 15:00:00,1.97883,1.97969,1.97838,1.97968,131000000.0
2008-04-08 15:05:00,1.97952,1.97966,1.97898,1.97906,129000000.0
2008-04-08 15:10:00,1.97867,1.97922,1.97749,1.97802,160000000.0
2008-04-08 15:15:00,1.97836,1.97903,1.97836,1.97872,82000000.0
2008-04-08 15:20:00,1.97848,1.97966,1.97848,1.97912,110000000.0
2008-04-08 15:25:00,1.97893,1.97913,1.97473,1.97498,188000000.0
2008-04-08 15:30:00,1.97498,1.97774,1.97486,1.97735,208000000.0
2008-04-08 15:35:00,1.97732,1.97767,1.97658,1.97678,178000000.0
2008-04-08 15:40:00,1.97677,1.97812,1.97658,1.97733,180000000.0
2008-04-08 15:45:00,1.97724,1.97856,1.9772,1.97829,149000000.0
2008-04-08 15:50:00,1.9784,1.9788,1.97795,1.97795,112000000.0
2008-04-08 15:55:00,1.97777,1.97777,1.97694,1.97719,150000000.0
2008-04-08 16:00:00,1.97753,1.97894,1.97753,1.97776,200000000.0
2008-04-08 16:05:00,1.97776,1.97815,1.97693,1.9773,188000000.0
2008-04-08 16:10:00,1.97708,1.97808,1.97702,1.97808,169000000.0
2008-04-08 16:15:00,1.97809,1.97829,1.97733,1.97809,185000000.0
2008-04-08 16:20:00,1.97815,1.97815,1.97681,1.97766,231000000.0
2008-04-08 16:25:00,1.97775,1.97796,1.97668,1.97708,173000000.0
2008-04-08 16:30:00,1.97721,1.97756,1.97692,1.97695,183000000.0
2008-04-08 16:35:00,1.97695,1.97725,1.97653,1.97677,229000000.0
2008-04-08 16:40:00,1.9768,1.9768,1.97458,1.97459,218000000.0
2008-04-08 16:45:00,1.97439,1.97572,1.97394,1.97462,236000000.0
2008-04-08 16:50:00,1.97451,1.97465,1.97205,1.97237,142000000.0
2008-04-08 16:55:00,1.97237,1.97323,1.97059,1.97059,178000000.0
2008-04-08 17:00:00,1.97079,1.97168,1.97066,1.97161,176000000.0
2008-04-08 17:05:00,1.97141,1.97194,1.97141,1.97174,206000000.0
2008-04-08 17:10:00,1.97157,1.97254,1.97038,1.9722,165000000.0
2008-04-08 17:15:00,1.97207,1.9721,1.97134,1.9716,139000000.0
2008-04-08 17:20:00,1.97152,1.97207,1.97097,1.97102,140000000.0
2008-04-08 17:25:00,1.9713,1.9713,1.97031,1.97031,157000000.0
2008-04-08 17:30:00,1.97056,1.97086,1.96952,1.96984,301000000.0
2008-04-08 17:35:00,1.96984,1.96986,1.96818,1.96894,233000000.0
2008-04-08 17:40:00,1.96908,1.97039,1.96898,1.97029,225000000.0
2008-04-08 17:45:00,1.97042,1.97111,1.96889,1.96897,303000000.0
2008-04-08 17:50:00,1.96906,1.97099,1.96882,1.97099,232000000.0
2008-04-08 17:55:00,1.97114,1.97127,1.96994,1.97051,196000000.0
2008-04-08 18:00:00,1.97055,1.9706,1.96989,1.97017,190000000.0
2008-04-08 18:05:00,1.9701,1.9701,1.96931,1.96957,196000000.0
2008-04-08 18:10:00,1.96955,1.96974,1.96938,1.9697,136000000.0
2008-04-08 18:15:00,1.96964,1.97048,1.9695,1.97021,226000000.0
2008-04-08 18:20:00,1.9704,1.97094,1.96982,1.97088,228000000.0
2008-04-08 18:25:00,1.97098,1.971,1.9694,1.97043,151000000.0
2008-04-08 18:30:00,1.97059,1.97191,1.97059,1.97095,194000000.0
2008-04-08 18:35:00,1.97101,1.97101,1.96921,1.96921,273000000.0
2008-04-08 18:40:00,1.96944,1.97026,1.96921,1.97019,232000000.0
2008-04-08 18:45:00,1.97016,1.97078,1.96993,1.97076,216000000.0
2008-04-08 18:50:00,1.97081,1.97099,1.9706,1.97075,129000000.0
2008-04-08 18:55:00,1.97052,1.97081,1.97023,1.9708,98000000.0
2008-04-08 19:00:00,1.97062,1.97093,1.97024,1.97073,129000000.0
2008-04-08 19:05:00,1.97064,1.97117,1.97046,1.97117,232000000.0
2008-04-08 19:10:00,1.97111,1.97156,1.97093,1.97152,148000000.0
2008-04-08 19:15:00,1.97153,1.97257,1.97153,1.97221,123000000.0
2008-04-08 19:20:00,1.97166,1.97181,1.97094,1.97117,120000000.0
2008-04-08 19:25:00,1.97126,1.97151,1.9708,1.97092,216000000.0
2008-04-08 19:30:00,1.97128,1.97162,1.97047,1.9707,154000000.0
2008-04-08 19:35:00,1.97063,1.97091,1.96977,1.96977,101000000.0
2008-04-08 19:40:00,1.97045,1.97074,1.96837,1.96991,94000000.0
2008-04-08 19:45:00,1.96986,1.96999,1.96877,1.96877,118000000.0
2008-04-08 19:50:00,1.96895,1.96895,1.96588,1.967,93000000.0
2008-04-08 19:55:00,1.96727,1.96838,1.96707,1.96838,106000000.0
2008-04-08 20:00:00,1.96857,1.96925,1.96787,1.96787,101000000.0
2008-04-08 20:05:00,1.96801,1.9686,1.96666,1.96717,97000000.0
2008-04-08 20:10:00,1.96694,1.96884,1.96679,1.96877,77000000.0
2008-04-08 20:15:00,1.96899,1.96931,1.96836,1.96836,82000000.0
2008-04-08 20:20:00,1.96851,1.97052,1.96848,1.96999,56000000.0
2008-04-08 20:25:00,1.96989,1.97104,1.96944,1.96944,76000000.0
2008-04-08 20:30:00,1.96961,1.97025,1.96961,1.96971,106000000.0
2008-04-08 20:35:00,1.96978,1.97084,1.96956,1.97056,60000000.0
2008-04-08 20:40:00,1.97033,1.97109,1.97007,1.97109,49000000.0
2008-04-08 20:45:00,1.97126,1.97126,1.97008,1.97008,61000000.0
2008-04-08 20:50:00,1.97006,1.97019,1.96975,1.97009,58000000.0
2008-04-08 20:55:00,1.97009,1.97015,1.96958,1.96969,56000000.0
2008-04-08 21:00:00,1.96943,1.97035,1.96872,1.97035,55000000.0
2008-04-08 21:05:00,1.97126,1.97208,1.97052,1.97104,46000000.0
2008-04-08 21:10:00,1.97118,1.97333,1.97089,1.97333,42000000.0
2008-04-08 21:15:00,1.97315,1.97374,1.97238,1.97241,42000000.0
2008-04-08 21:20:00,1.97252,1.97301,1.97235,1.97272,45000000.0
2008-04-08 21:25:00,1.97268,1.97296,1.97245,1.97245,88000000.0
2008-04-08 21:30:00,1.97179,1.97179,1.96906,1.9707,41000000.0
2008-04-08 21:35:00,1.97075,1.97104,1.97052,1.97087,77000000.0
2008-04-08 21:40:00,1.97108,1.97129,1.97043,1.9709,61000000.0
2008-04-08 21:45:00,1.97064,1.97064,1.96932,1.96943,47000000.0
2008-04-08 21:50:00,1.96974,1.96974,1.9687,1.96882,45000000.0
2008-04-08 21:55:00,1.96866,1.96868,1.96797,1.96814,70000000.0
2008-04-08 22:00:00,1.96822,1.96822,1.9666,1.96693,86000000.0
2008-04-08 22:05:00,1.967,1.96705,1.96433,1.96561,82000000.0
2008-04-08 22:10:00,1.96578,1.96578,1.96312,1.96342,57000000.0
2008-04-08 22:15:00,1.96351,1.96413,1.96345,1.96413,42000000.0
2008-04-08 22:20:00,1.96364,1.96425,1.9632,1.96404,54000000.0
2008-04-08 22:25:00,1.96417,1.96477,1.96406,1.96417,34000000.0
2008-04-08 22:30:00,1.96419,1.96456,1.96401,1.96429,125000000.0
2008-04-08 22:35:00,1.96434,1.9645,1.96352,1.96389,87000000.0
2008-04-08 22:40:00,1.96393,1.96417,1.96393,1.96416,53000000.0
2008-04-08 22:45:00,1.96413,1.96556,1.96388,1.96553,60000000.0
2008-04-08 22:50:00,1.9654,1.9654,1.96409,1.96411,51000000.0
2008-04-08 22:55:00,1.96432,1.96474,1.96432,1.96435,40000000.0
2008-04-08 23:00:00,1.96417,1.96418,1.9634,1.9637,46000000.0
2008-04-08 23:05:00,1.96365,1.96512,1.96365,1.96473,49000000.0
2008-04-08 23:10:00,1.96465,1.96465,1.96338,1.96358,40000000.0
2008-04-08 23:15:00,1.96353,1.96353,1.96194,1.9624,45000000.0
2008-04-08 23:20:00,1.9623,1.96237,1.9618,1.96213,38000000.0
2008-04-08 23:25:00,1.96233,1.96285,1.96233,1.96285,56000000.0
2008-04-08 23:30:00,1.96299,1.96324,1.96274,1.96281,56000000.0
2008-04-08 23:35:00,1.9632,1.96348,1.96306,1.96308,48000000.0
2008-04-08 23:40:00,1.9625,1.96286,1.96217,1.96273,64000000.0
2008-04-08 23:45:00,1.96275,1.96282,1.9619,1.96282,43000000.0
2008-04-08 23:50:00,1.96265,1.96265,1.96091,1.96097,42000000.0
2008-04-08 23:55:00,1.96057,1.96182,1.96053,1.96148,72000000.0
2008-04-09 00:00:00,1.9615,1.96186,1.96046,1.96046,46000000.0
2008-04-09 00:05:00,1.96063,1.96108,1.96041,1.96057,43000000.0
2008-04-09 00:10:00,1.96051,1.96328,1.96051,1.96321,58000000.0
2008-04-09 00:15:00,1.96275,1.96347,1.96255,1.96319,37000000.0
2008-04-09 00:20:00,1.9633,1.96387,1.96305,1.96387,41000000.0
2008-04-09 00:25:00,1.9637,1.96471,1.96355,1.96398,46000000.0
2008-04-09 00:30:00,1.96469,1.96607,1.96373,1.96383,54000000.0
2008-04-09 00:35:00,1.96385,1.96651,1.96281,1.96639,38000000.0
2008-04-09 00:40:00,1.96616,1.967,1.96514,1.96565,41000000.0
2008-04-09 00:45:00,1.9657,1.96672,1.96568,1.96597,51000000.0
2008-04-09 00:50:00,1.96582,1.9661,1.96537,1.9661,46000000.0
2008-04-09 00:55:00,1.96628,1.96675,1.96581,1.96607,43000000.0
2008-04-09 01:00:00,1.96654,1.96714,1.96616,1.96679,54000000.0
2008-04-09 01:05:00,1.96607,1.96701,1.96591,1.96701,43000000.0
2008-04-09 01:10:00,1.96698,1.96699,1.9658,1.9658,47000000.0
2008-04-09 01:15:00,1.96526,1.96619,1.96526,1.96605,48000000.0
2008-04-09 01:20:00,1.96628,1.96671,1.96595,1.96595,42000000.0
2008-04-09 01:25:00,1.96588,1.96588,1.96452,1.96566,57000000.0
2008-04-09 01:30:00,1.96562,1.96635,1.96546,1.96591,71000000.0
2008-04-09 01:35:00,1.96649,1.9669,1.96573,1.96672,48000000.0
2008-04-09 01:40:00,1.96641,1.96648,1.96539,1.96638,40000000.0
2008-04-09 01:45:00,1.96636,1.96645,1.96567,1.96589,43000000.0
2008-04-09 01:50:00,1.96594,1.96672,1.96512,1.9663,55000000.0
2008-04-09 01:55:00,1.96617,1.96696,1.96608,1.96689,61000000.0
2008-04-09 02:00:00,1.9667,1.96817,1.96553,1.96676,47000000.0
2008-04-09 02:05:00,1.96688,1.96887,1.96672,1.96887,43000000.0
2008-04-09 02:10:00,1.96897,1.96897,1.96701,1.96878,37000000.0
2008-04-09 02:15:00,1.96901,1.97053,1.96891,1.97053,48000000.0
2008-04-09 02:20:00,1.971,1.97254,1.97085,1.9722,42000000.0
2008-04-09 02:25:00,1.97181,1.97245,1.97106,1.97174,41000000.0
2008-04-09 02:30:00,1.97177,1.97393,1.97173,1.97393,40000000.0
2008-04-09 02:35:00,1.97416,1.97416,1.97283,1.97284,38000000.0
2008-04-09 02:40:00,1.97298,1.97302,1.97234,1.97241,38000000.0
2008-04-09 02:45:00,1.97219,1.97319,1.97203,1.97319,48000000.0
2008-04-09 02:50:00,1.97321,1.9734,1.97089,1.97159,37000000.0
2008-04-09 02:55:00,1.9717,1.97172,1.97093,1.97113,42000000.0
2008-04-09 03:00:00,1.97135,1.97156,1.97116,1.97116,37000000.0
2008-04-09 03:05:00,1.97139,1.97209,1.97115,1.97209,41000000.0
2008-04-09 03:10:00,1.97195,1.97227,1.97164,1.97227,44000000.0
2008-04-09 03:15:00,1.97232,1.97233,1.9717,1.97187,43000000.0
2008-04-09 03:20:00,1.97197,1.97265,1.97197,1.97265,42000000.0
2008-04-09 03:25:00,1.97289,1.97429,1.97239,1.97254,42000000.0
2008-04-09 03:30:00,1.97278,1.97575,1.97278,1.97477,39000000.0
2008-04-09 03:35:00,1.97487,1.97595,1.97394,1.97595,41000000.0
2008-04-09 03:40:00,1.97603,1.97603,1.97504,1.97541,39000000.0
2008-04-09 03:45:00,1.97544,1.97585,1.97508,1.97584,42000000.0
2008-04-09 03:50:00,1.9755,1.97606,1.97503,1.97587,45000000.0
2008-04-09 03:55:00,1.97572,1.97578,1.97486,1.97486,40000000.0
2008-04-09 04:00:00,1.97502,1.97509,1.97406,1.97406,41000000.0
2008-04-09 04:05:00,1.97362,1.97412,1.97112,1.97328,43000000.0
2008-04-09 04:10:00,1.97405,1.9741,1.97312,1.97405,40000000.0
2008-04-09 04:15:00,1.97402,1.97492,1.97381,1.97492,35000000.0
2008-04-09 04:20:00,1.97477,1.97496,1.97354,1.97354,43000000.0
2008-04-09 04:25:00,1.97348,1.97348,1.97224,1.97261,41000000.0
2008-04-09 04:30:00,1.97241,1.97241,1.97132,1.97178,43000000.0
2008-04-09 04:35:00,1.972,1.97242,1.97186,1.97235,39000000.0
2008-04-09 04:40:00,1.97236,1.97237,1.97078,1.97078,42000000.0
2008-04-09 04:45:00,1.97165,1.97179,1.97104,1.97131,43000000.0
2008-04-09 04:50:00,1.97109,1.97149,1.97081,1.97127,43000000.0
2008-04-09 04:55:00,1.97144,1.97202,1.9713,1.97146,39000000.0
2008-04-09 05:00:00,1.97137,1.97222,1.97137,1.97213,35000000.0
2008-04-09 05:05:00,1.97185,1.97255,1.97185,1.97255,40000000.0
2008-04-09 05:10:00,1.97242,1.97273,1.97194,1.97273,41000000.0
2008-04-09 05:15:00,1.97286,1.97286,1.97146,1.97189,37000000.0
2008-04-09 05:20:00,1.97219,1.97252,1.97165,1.97188,38000000.0
2008-04-09 05:25:00,1.97184,1.97192,1.97152,1.97166,38000000.0
2008-04-09 05:30:00,1.97162,1.97228,1.97132,1.97228,43000000.0
2008-04-09 05:35:00,1.97218,1.97237,1.97165,1.97221,39000000.0
2008-04-09 05:40:00,1.97227,1.97234,1.97205,1.97222,37000000.0
2008-04-09 05:45:00,1.97209,1.97209,1.97117,1.97168,40000000.0
2008-04-09 05:50:00,1.97175,1.97226,1.97155,1.97165,42000000.0
2008-04-09 05:55:00,1.97173,1.97261,1.97172,1.97243,42000000.0
2008-04-09 06:00:00,1.97252,1.97315,1.97223,1.97272,37000000.0
2008-04-09 06:05:00,1.9726,1.97272,1.97201,1.97256,36000000.0
2008-04-09 06:10:00,1.97301,1.97301,1.97206,1.97208,42000000.0
2008-04-09 06:15:00,1.97218,1.97227,1.97155,1.9722,40000000.0
2008-04-09 06:20:00,1.97259,1.97298,1.97258,1.97291,44000000.0
2008-04-09 06:25:00,1.97301,1.97368,1.97267,1.9735,45000000.0
2008-04-09 06:30:00,1.97373,1.97448,1.97373,1.97403,36000000.0
2008-04-09 06:35:00,1.97399,1.97399,1.97329,1.97378,49000000.0
2008-04-09 06:40:00,1.97376,1.97396,1.97349,1.97362,42000000.0
2008-04-09 06:45:00,1.97373,1.97397,1.97318,1.97325,41000000.0
2008-04-09 06:50:00,1.9733,1.97377,1.97258,1.97368,43000000.0
2008-04-09 06:55:00,1.97374,1.97423,1.97317,1.97387,36000000.0
2008-04-09 07:00:00,1.97376,1.9743,1.97341,1.97376,38000000.0
2008-04-09 07:05:00,1.9736,1.9741,1.97336,1.97391,50000000.0
2008-04-09 07:10:00,1.97395,1.97412,1.97367,1.97396,39000000.0
2008-04-09 07:15:00,1.97401,1.97404,1.97322,1.97368,45000000.0
2008-04-09 07:20:00,1.97391,1.97443,1.97303,1.9731,46000000.0
2008-04-09 07:25:00,1.97315,1.97419,1.9728,1.97405,37000000.0
2008-04-09 07:30:00,1.97409,1.9742,1.97361,1.97361,43000000.0
2008-04-09 07:35:00,1.97364,1.97364,1.97067,1.9715,40000000.0
2008-04-09 07:40:00,1.97136,1.97168,1.97075,1.97114,42000000.0
2008-04-09 07:45:00,1.97103,1.97195,1.9708,1.97177,40000000.0
2008-04-09 07:50:00,1.97177,1.97194,1.97044,1.97183,45000000.0
2008-04-09 07:55:00,1.9723,1.97246,1.97047,1.97047,39000000.0
2008-04-09 08:00:00,1.9706,1.97133,1.96992,1.96992,41000000.0
2008-04-09 08:05:00,1.97007,1.97077,1.97001,1.97048,36000000.0
2008-04-09 08:10:00,1.97063,1.9711,1.97032,1.97081,40000000.0
2008-04-09 08:15:00,1.97063,1.97211,1.97063,1.97175,42000000.0
2008-04-09 08:20:00,1.97158,1.97269,1.97158,1.97213,38000000.0
2008-04-09 08:25:00,1.97211,1.97284,1.97211,1.97273,42000000.0
2008-04-09 08:30:00,1.97271,1.97326,1.97256,1.97322,41000000.0
2008-04-09 08:35:00,1.97328,1.9739,1.97259,1.9739,47000000.0
2008-04-09 08:40:00,1.97417,1.97446,1.97374,1.97434,47000000.0
2008-04-09 08:45:00,1.97391,1.976,1.97327,1.97547,44000000.0
2008-04-09 08:50:00,1.97546,1.97573,1.97449,1.97482,40000000.0
2008-04-09 08:55:00,1.97507,1.97615,1.9747,1.97574,37000000.0
2008-04-09 09:00:00,1.97563,1.97593,1.97509,1.97517,41000000.0
2008-04-09 09:05:00,1.97504,1.97516,1.97404,1.97439,44000000.0
2008-04-09 09:10:00,1.9735,1.97431,1.97345,1.97388,44000000.0
2008-04-09 09:15:00,1.97408,1.97411,1.97322,1.97379,41000000.0
2008-04-09 09:20:00,1.97392,1.97392,1.97195,1.97281,38000000.0
2008-04-09 09:25:00,1.97289,1.97453,1.9728,1.97434,46000000.0
2008-04-09 09:30:00,1.97357,1.97415,1.97345,1.97397,36000000.0
2008-04-09 09:35:00,1.97396,1.97396,1.9718,1.97372,47000000.0
2008-04-09 09:40:00,1.97354,1.97358,1.97288,1.97326,46000000.0
2008-04-09 09:45:00,1.97359,1.97794,1.97359,1.97773,45000000.0
2008-04-09 09:50:00,1.97757,1.97854,1.97727,1.97813,44000000.0
2008-04-09 09:55:00,1.97794,1.97794,1.97623,1.97645,44000000.0
2008-04-09 10:00:00,1.97644,1.97705,1.97565,1.97705,44000000.0
2008-04-09 10:05:00,1.97724,1.97815,1.97693,1.97724,39000000.0
2008-04-09 10:10:00,1.97719,1.97748,1.97598,1.97628,37000000.0
2008-04-09 10:15:00,1.9762,1.97674,1.97582,1.97648,45000000.0
2008-04-09 10:20:00,1.97669,1.97779,1.97669,1.97779,36000000.0
2008-04-09 10:25:00,1.9778,1.9778,1.976,1.976,45000000.0
2008-04-09 10:30:00,1.97584,1.97654,1.97573,1.97621,38000000.0
2008-04-09 10:35:00,1.97659,1.97747,1.97643,1.97747,41000000.0
2008-04-09 10:40:00,1.97757,1.97778,1.97642,1.9766,40000000.0
2008-04-09 10:45:00,1.97673,1.97784,1.97655,1.97727,40000000.0
2008-04-09 10:50:00,1.97695,1.97738,1.97656,1.97692,44000000.0
2008-04-09 10:55:00,1.9764,1.97651,1.97383,1.9761,40000000.0
2008-04-09 11:00:00,1.9758,1.97621,1.9741,1.97509,44000000.0
2008-04-09 11:05:00,1.97542,1.97612,1.97542,1.97589,39000000.0
2008-04-09 11:10:00,1.97581,1.97591,1.97423,1.97527,47000000.0
2008-04-09 11:15:00,1.97554,1.97613,1.97521,1.97613,42000000.0
2008-04-09 11:20:00,1.97642,1.9776,1.97634,1.97637,38000000.0
2008-04-09 11:25:00,1.97632,1.97785,1.976,1.97746,42000000.0
2008-04-09 11:30:00,1.97741,1.97807,1.97741,1.97791,43000000.0
2008-04-09 11:35:00,1.97697,1.97768,1.97636,1.97726,44000000.0
2008-04-09 11:40:00,1.97732,1.97732,1.97584,1.97584,47000000.0
2008-04-09 11:45:00,1.97565,1.97565,1.97437,1.97465,44000000.0
2008-04-09 11:50:00,1.97457,1.97458,1.97377,1.97394,44000000.0
2008-04-09 11:55:00,1.97395,1.97408,1.97185,1.97194,43000000.0
2008-04-09 12:00:00,1.97288,1.97404,1.97288,1.97381,43000000.0
2008-04-09 12:05:00,1.97373,1.97448,1.97337,1.97448,42000000.0
2008-04-09 12:10:00,1.97461,1.97541,1.97435,1.9753,40000000.0
2008-04-09 12:15:00,1.97515,1.97643,1.97499,1.97604,44000000.0
2008-04-09 12:20:00,1.97606,1.97658,1.97467,1.97585,39000000.0
2008-04-09 12:25:00,1.97567,1.97589,1.97476,1.97481,45000000.0
2008-04-09 12:30:00,1.97469,1.97469,1.97289,1.97353,39000000.0
2008-04-09 12:35:00,1.97357,1.97361,1.97194,1.97194,42000000.0
2008-04-09 12:40:00,1.97183,1.9723,1.97138,1.9723,41000000.0
2008-04-09 12:45:00,1.97201,1.97317,1.97119,1.97259,47000000.0
2008-04-09 12:50:00,1.97265,1.9755,1.97265,1.97517,41000000.0
2008-04-09 12:55:00,1.97545,1.97573,1.9743,1.9743,37000000.0
2008-04-09 13:00:00,1.9741,1.97415,1.97274,1.97403,38000000.0
2008-04-09 13:05:00,1.9739,1.9739,1.97217,1.97283,39000000.0
2008-04-09 13:10:00,1.97283,1.97283,1.9721,1.97257,41000000.0
2008-04-09 13:15:00,1.97275,1.97275,1.96957,1.96982,43000000.0
2008-04-09 13:20:00,1.97002,1.97225,1.96991,1.97225,41000000.0
2008-04-09 13:25:00,1.97298,1.97338,1.97289,1.97319,67000000.0
2008-04-09 13:30:00,1.97341,1.97457,1.97341,1.97441,75000000.0
2008-04-09 13:35:00,1.97454,1.97645,1.97454,1.97618,84000000.0
2008-04-09 13:40:00,1.97602,1.97644,1.97454,1.97553,86000000.0
2008-04-09 13:45:00,1.97538,1.97577,1.97531,1.97542,104000000.0
2008-04-09 13:50:00,1.97545,1.97624,1.97541,1.97622,128000000.0
2008-04-09 13:55:00,1.97618,1.97618,1.97435,1.9746,124000000.0
2008-04-09 14:00:00,1.97441,1.97441,1.97371,1.97434,144000000.0
2008-04-09 14:05:00,1.97444,1.9753,1.97444,1.97516,144000000.0
2008-04-09 14:10:00,1.975,1.97575,1.975,1.97547,101000000.0
2008-04-09 14:15:00,1.97572,1.97596,1.97511,1.97585,145000000.0
2008-04-09 14:20:00,1.97571,1.97607,1.97534,1.97593,143000000.0
2008-04-09 14:25:00,1.97587,1.97599,1.97492,1.97599,118000000.0
2008-04-09 14:30:00,1.97606,1.97606,1.97529,1.97559,128000000.0
2008-04-09 14:35:00,1.97551,1.97573,1.97472,1.97487,165000000.0
2008-04-09 14:40:00,1.97577,1.97671,1.97441,1.97451,141000000.0
2008-04-09 14:45:00,1.97434,1.97551,1.97336,1.97463,104000000.0
2008-04-09 14:50:00,1.97458,1.97481,1.97387,1.97409,126000000.0
2008-04-09 14:55:00,1.97415,1.97613,1.97413,1.97612,91000000.0
2008-04-09 15:00:00,1.97647,1.97734,1.97558,1.97727,131000000.0
2008-04-09 15:05:00,1.9768,1.9783,1.97321,1.97333,129000000.0
2008-04-09 15:10:00,1.97353,1.97559,1.97353,1.97559,160000000.0
2008-04-09 15:15:00,1.9753,1.97583,1.97498,1.97583,82000000.0
2008-04-09 15:20:00,1.97633,1.97782,1.97633,1.97713,110000000.0
2008-04-09 15:25:00,1.97722,1.97754,1.9756,1.97567,188000000.0
2008-04-09 15:30:00,1.97563,1.97741,1.97523,1.97678,208000000.0
2008-04-09 15:35:00,1.97695,1.97773,1.97591,1.976,178000000.0
2008-04-09 15:40:00,1.9763,1.979,1.9762,1.979,180000000.0
2008-04-09 15:45:00,1.97932,1.97982,1.97915,1.97949,149000000.0
2008-04-09 15:50:00,1.97951,1.98011,1.97871,1.97997,112000000.0
2008-04-09 15:55:00,1.98002,1.98076,1.97982,1.97992,150000000.0
2008-04-09 16:00:00,1.97974,1.97991,1.97785,1.97944,200000000.0
2008-04-09 16:05:00,1.97931,1.98222,1.97899,1.98203,188000000.0
2008-04-09 16:10:00,1.98215,1.9824,1.98094,1.9813,169000000.0
2008-04-09 16:15:00,1.98136,1.98146,1.98036,1.98048,185000000.0
2008-04-09 16:20:00,1.98064,1.98141,1.98058,1.98092,231000000.0
2008-04-09 16:25:00,1.98096,1.98188,1.98071,1.98184,173000000.0
2008-04-09 16:30:00,1.98215,1.98274,1.98215,1.98229,183000000.0
2008-04-09 16:35:00,1.98237,1.98308,1.98158,1.98158,229000000.0
2008-04-09 16:40:00,1.98165,1.98269,1.98154,1.98228,218000000.0
2008-04-09 16:45:00,1.98215,1.98215,1.98093,1.98178,236000000.0
2008-04-09 16:50:00,1.98139,1.98139,1.97976,1.97976,142000000.0
2008-04-09 16:55:00,1.98055,1.98228,1.9802,1.98032,178000000.0
2008-04-09 17:00:00,1.97958,1.98027,1.97803,1.97803,176000000.0
2008-04-09 17:05:00,1.97806,1.97958,1.97806,1.97958,206000000.0
2008-04-09 17:10:00,1.98001,1.98001,1.97801,1.9785,165000000.0
2008-04-09 17:15:00,1.97871,1.9801,1.97871,1.97905,139000000.0
2008-04-09 17:20:00,1.9793,1.97997,1.979,1.97956,140000000.0
2008-04-09 17:25:00,1.97982,1.98056,1.9797,1.98052,157000000.0
2008-04-09 17:30:00,1.9804,1.98205,1.9803,1.9817,301000000.0
2008-04-09 17:35:00,1.98212,1.98247,1.98189,1.9819,233000000.0
2008-04-09 17:40:00,1.98184,1.9821,1.98141,1.98175,225000000.0
2008-04-09 17:45:00,1.98194,1.98222,1.97979,1.9803,303000000.0
2008-04-09 17:50:00,1.98018,1.9823,1.97991,1.98225,232000000.0
2008-04-09 17:55:00,1.98247,1.98452,1.98247,1.98445,196000000.0
2008-04-09 18:00:00,1.9843,1.9843,1.98325,1.98339,190000000.0
2008-04-09 18:05:00,1.98343,1.98355,1.98231,1.98286,196000000.0
2008-04-09 18:10:00,1.9829,1.98526,1.98256,1.98412,136000000.0
2008-04-09 18:15:00,1.98396,1.98412,1.98354,1.98403,226000000.0
2008-04-09 18:20:00,1.98413,1.98424,1.98232,1.98249,228000000.0
2008-04-09 18:25:00,1.98231,1.98313,1.98206,1.98215,151000000.0
2008-04-09 18:30:00,1.98222,1.98349,1.98218,1.98349,194000000.0
2008-04-09 18:35:00,1.98351,1.98351,1.98161,1.98234,273000000.0
2008-04-09 18:40:00,1.98237,1.98356,1.98236,1.98356,232000000.0
2008-04-09 18:45:00,1.98386,1.98649,1.98386,1.98596,216000000.0
2008-04-09 18:50:00,1.9857,1.98572,1.98377,1.98413,129000000.0
2008-04-09 18:55:00,1.98436,1.98595,1.98436,1.98566,98000000.0
2008-04-09 19:00:00,1.98636,1.98721,1.98636,1.98687,129000000.0
2008-04-09 19:05:00,1.98676,1.98688,1.98557,1.98575,232000000.0
2008-04-09 19:10:00,1.98502,1.98589,1.98467,1.98509,148000000.0
2008-04-09 19:15:00,1.98497,1.9858,1.98454,1.98454,123000000.0
2008-04-09 19:20:00,1.98451,1.98451,1.98305,1.98328,120000000.0
2008-04-09 19:25:00,1.98346,1.98414,1.98334,1.98402,216000000.0
2008-04-09 19:30:00,1.98445,1.98489,1.98436,1.98453,154000000.0
2008-04-09 19:35:00,1.98418,1.98425,1.98357,1.9837,101000000.0
2008-04-09 19:40:00,1.98381,1.98442,1.98303,1.98307,94000000.0
2008-04-09 19:45:00,1.98257,1.98262,1.98172,1.98256,118000000.0
2008-04-09 19:50:00,1.98254,1.98273,1.98228,1.98246,93000000.0
2008-04-09 19:55:00,1.98258,1.98421,1.98235,1.984,106000000.0
2008-04-09 20:00:00,1.98404,1.98414,1.98348,1.98369,101000000.0
2008-04-09 20:05:00,1.98374,1.98422,1.98351,1.9836,97000000.0
2008-04-09 20:10:00,1.98354,1.98384,1.98307,1.98384,77000000.0
2008-04-09 20:15:00,1.98416,1.98492,1.98401,1.98451,82000000.0
2008-04-09 20:20:00,1.98443,1.9847,1.98368,1.98425,56000000.0
2008-04-09 20:25:00,1.98416,1.98508,1.98413,1.98496,76000000.0
2008-04-09 20:30:00,1.98518,1.98547,1.98427,1.98535,106000000.0
2008-04-09 20:35:00,1.98586,1.98619,1.98531,1.98531,60000000.0
2008-04-09 20:40:00,1.98484,1.98532,1.98457,1.98476,49000000.0
2008-04-09 20:45:00,1.98473,1.98512,1.9845,1.9847,61000000.0
2008-04-09 20:50:00,1.98513,1.98592,1.98513,1.98554,58000000.0
2008-04-09 20:55:00,1.98558,1.98558,1.98411,1.98411,56000000.0
2008-04-09 21:00:00,1.98448,1.98458,1.98309,1.98353,55000000.0
2008-04-09 21:05:00,1.98357,1.98522,1.98357,1.9851,46000000.0
2008-04-09 21:10:00,1.98499,1.98654,1.98421,1.98618,39000000.0
2008-04-09 21:15:00,1.98597,1.98597,1.98481,1.98481,42000000.0
2008-04-09 21:20:00,1.98483,1.98532,1.98471,1.98523,45000000.0
2008-04-09 21:25:00,1.98543,1.98583,1.98506,1.98543,88000000.0
2008-04-09 21:30:00,1.98553,1.98579,1.98553,1.98553,41000000.0
2008-04-09 21:35:00,1.98542,1.98542,1.98347,1.98367,77000000.0
2008-04-09 21:40:00,1.98413,1.98495,1.98392,1.98463,61000000.0
2008-04-09 21:45:00,1.98401,1.98401,1.98323,1.98392,47000000.0
2008-04-09 21:50:00,1.98401,1.98475,1.98394,1.98475,45000000.0
2008-04-09 21:55:00,1.98463,1.98497,1.98436,1.98483,70000000.0
2008-04-09 22:00:00,1.98498,1.98634,1.98481,1.98611,86000000.0
2008-04-09 22:05:00,1.98607,1.98653,1.98607,1.98615,82000000.0
2008-04-09 22:10:00,1.98559,1.98559,1.9837,1.98389,57000000.0
2008-04-09 22:15:00,1.9843,1.98529,1.98381,1.9852,51000000.0
2008-04-09 22:20:00,1.98554,1.98554,1.98333,1.98333,54000000.0
2008-04-09 22:25:00,1.9833,1.98381,1.98313,1.98348,41000000.0
2008-04-09 22:30:00,1.98332,1.98344,1.98307,1.98338,125000000.0
2008-04-09 22:35:00,1.98344,1.98374,1.9834,1.98345,88000000.0
2008-04-09 22:40:00,1.9836,1.98484,1.98349,1.98481,53000000.0
2008-04-09 22:45:00,1.98484,1.98511,1.9845,1.9845,60000000.0
2008-04-09 22:50:00,1.98421,1.98494,1.98243,1.98494,51000000.0
2008-04-09 22:55:00,1.98507,1.98602,1.98411,1.9844,40000000.0
2008-04-09 23:00:00,1.98475,1.98475,1.98363,1.98424,46000000.0
2008-04-09 23:05:00,1.98424,1.98424,1.98299,1.9833,49000000.0
2008-04-09 23:10:00,1.98335,1.98343,1.98153,1.98194,40000000.0
2008-04-09 23:15:00,1.98184,1.98217,1.98138,1.98217,42000000.0
2008-04-09 23:20:00,1.98231,1.98257,1.9822,1.98234,38000000.0
2008-04-09 23:25:00,1.9824,1.98279,1.98167,1.98279,48000000.0
2008-04-09 23:30:00,1.98288,1.98367,1.98285,1.9835,56000000.0
2008-04-09 23:35:00,1.98356,1.98381,1.98274,1.98274,50000000.0
2008-04-09 23:40:00,1.98277,1.98349,1.98269,1.98286,64000000.0
2008-04-09 23:45:00,1.98286,1.98291,1.98229,1.98229,43000000.0
2008-04-09 23:50:00,1.98223,1.98266,1.98216,1.98227,42000000.0
2008-04-09 23:55:00,1.98237,1.98309,1.98193,1.98295,72000000.0
2008-04-10 00:00:00,1.98297,1.98304,1.98239,1.98247,46000000.0
2008-04-10 00:05:00,1.98271,1.98291,1.98215,1.98229,43000000.0
2008-04-10 00:10:00,1.98214,1.98357,1.98214,1.98264,58000000.0
2008-04-10 00:15:00,1.98254,1.98368,1.98253,1.98368,37000000.0
2008-04-10 00:20:00,1.98335,1.98339,1.98244,1.98259,41000000.0
2008-04-10 00:25:00,1.9824,1.98418,1.9824,1.98338,46000000.0
2008-04-10 00:30:00,1.98334,1.98362,1.98332,1.98339,54000000.0
2008-04-10 00:35:00,1.9834,1.98349,1.98115,1.98296,38000000.0
2008-04-10 00:40:00,1.98294,1.9835,1.98266,1.98306,41000000.0
2008-04-10 00:45:00,1.98308,1.98399,1.98301,1.9835,51000000.0
2008-04-10 00:50:00,1.98341,1.98371,1.9833,1.98351,46000000.0
2008-04-10 00:55:00,1.98347,1.98423,1.98284,1.98419,36000000.0
2008-04-10 01:00:00,1.98415,1.98536,1.98376,1.98515,54000000.0
2008-04-10 01:05:00,1.98528,1.98528,1.98421,1.98506,43000000.0
2008-04-10 01:10:00,1.9851,1.98515,1.98349,1.9841,47000000.0
2008-04-10 01:15:00,1.98394,1.98394,1.98266,1.9828,48000000.0
2008-04-10 01:20:00,1.98228,1.98299,1.98159,1.98299,42000000.0
2008-04-10 01:25:00,1.98301,1.98357,1.983,1.98307,57000000.0
2008-04-10 01:30:00,1.98305,1.98338,1.98182,1.98305,71000000.0
2008-04-10 01:35:00,1.98301,1.98328,1.98186,1.98288,48000000.0
2008-04-10 01:40:00,1.98239,1.98297,1.9817,1.98232,40000000.0
2008-04-10 01:45:00,1.9823,1.98242,1.98175,1.98189,43000000.0
2008-04-10 01:50:00,1.98185,1.98274,1.98165,1.98274,55000000.0
2008-04-10 01:55:00,1.98269,1.98417,1.98263,1.984,60000000.0
2008-04-10 02:00:00,1.98398,1.98524,1.98338,1.98386,47000000.0
2008-04-10 02:05:00,1.98373,1.98451,1.98368,1.98433,43000000.0
2008-04-10 02:10:00,1.98445,1.98558,1.98445,1.98558,37000000.0
2008-04-10 02:15:00,1.98547,1.98573,1.98393,1.98421,48000000.0
2008-04-10 02:20:00,1.98415,1.9853,1.98306,1.9853,42000000.0
2008-04-10 02:25:00,1.98508,1.98554,1.98488,1.98502,41000000.0
2008-04-10 02:30:00,1.98507,1.98507,1.98287,1.98287,40000000.0
2008-04-10 02:35:00,1.98262,1.98262,1.98084,1.98204,38000000.0
2008-04-10 02:40:00,1.98207,1.98281,1.98207,1.98227,38000000.0
2008-04-10 02:45:00,1.98216,1.98294,1.98171,1.9819,48000000.0
2008-04-10 02:50:00,1.98155,1.98191,1.98151,1.98163,37000000.0
2008-04-10 02:55:00,1.98176,1.98336,1.9816,1.98306,42000000.0
2008-04-10 03:00:00,1.98273,1.98273,1.97998,1.98077,37000000.0
2008-04-10 03:05:00,1.9807,1.9807,1.97936,1.97995,41000000.0
2008-04-10 03:10:00,1.97985,1.98101,1.97967,1.98037,49000000.0
2008-04-10 03:15:00,1.98055,1.98212,1.98055,1.98178,43000000.0
2008-04-10 03:20:00,1.98188,1.98321,1.98181,1.98321,42000000.0
2008-04-10 03:25:00,1.98324,1.98324,1.98091,1.98097,42000000.0
2008-04-10 03:30:00,1.98109,1.98148,1.9785,1.9785,39000000.0
2008-04-10 03:35:00,1.97782,1.97989,1.97778,1.97941,41000000.0
2008-04-10 03:40:00,1.97857,1.97857,1.97723,1.97779,45000000.0
2008-04-10 03:45:00,1.97792,1.97815,1.97593,1.9768,42000000.0
2008-04-10 03:50:00,1.97673,1.97841,1.97673,1.97812,45000000.0
2008-04-10 03:55:00,1.9779,1.97914,1.9777,1.97862,40000000.0
2008-04-10 04:00:00,1.97873,1.97955,1.97856,1.97929,41000000.0
2008-04-10 04:05:00,1.97955,1.98093,1.9774,1.98059,43000000.0
2008-04-10 04:10:00,1.98058,1.98133,1.98005,1.98005,40000000.0
2008-04-10 04:15:00,1.97964,1.98061,1.97964,1.98061,35000000.0
2008-04-10 04:20:00,1.98052,1.98063,1.98027,1.98028,43000000.0
2008-04-10 04:25:00,1.98028,1.98028,1.97888,1.9791,41000000.0
2008-04-10 04:30:00,1.97916,1.97937,1.97895,1.97937,43000000.0
2008-04-10 04:35:00,1.97955,1.97955,1.97879,1.97882,41000000.0
2008-04-10 04:40:00,1.97898,1.9799,1.9789,1.97981,42000000.0
2008-04-10 04:45:00,1.9801,1.98039,1.97936,1.97952,43000000.0
2008-04-10 04:50:00,1.97936,1.97959,1.97856,1.97891,43000000.0
2008-04-10 04:55:00,1.97901,1.97919,1.97897,1.97917,39000000.0
2008-04-10 05:00:00,1.97916,1.97961,1.97916,1.97961,35000000.0
2008-04-10 05:05:00,1.9796,1.98017,1.97939,1.97945,40000000.0
2008-04-10 05:10:00,1.9793,1.98033,1.9793,1.98023,41000000.0
2008-04-10 05:15:00,1.97955,1.9803,1.97943,1.98016,37000000.0
2008-04-10 05:20:00,1.9801,1.98023,1.97945,1.9796,38000000.0
2008-04-10 05:25:00,1.98005,1.9801,1.97921,1.97965,38000000.0
2008-04-10 05:30:00,1.97965,1.98,1.97926,1.97974,43000000.0
2008-04-10 05:35:00,1.97974,1.97974,1.97919,1.97943,39000000.0
2008-04-10 05:40:00,1.97945,1.9798,1.9792,1.97937,37000000.0
2008-04-10 05:45:00,1.97948,1.9802,1.97927,1.97927,40000000.0
2008-04-10 05:50:00,1.97901,1.98022,1.979,1.98022,42000000.0
2008-04-10 05:55:00,1.98041,1.98105,1.98041,1.98085,42000000.0
2008-04-10 06:00:00,1.98084,1.98153,1.98017,1.98026,37000000.0
2008-04-10 06:05:00,1.98025,1.98087,1.98002,1.98034,36000000.0
2008-04-10 06:10:00,1.98071,1.98106,1.9795,1.97984,42000000.0
2008-04-10 06:15:00,1.97992,1.98062,1.97974,1.98044,40000000.0
2008-04-10 06:20:00,1.98045,1.98051,1.98011,1.98021,44000000.0
2008-04-10 06:25:00,1.98007,1.9803,1.97957,1.98012,45000000.0
2008-04-10 06:30:00,1.98035,1.9805,1.97967,1.98012,36000000.0
2008-04-10 06:35:00,1.97969,1.9805,1.97949,1.97997,49000000.0
2008-04-10 06:40:00,1.98011,1.98103,1.97989,1.98078,42000000.0
2008-04-10 06:45:00,1.98083,1.9819,1.98062,1.9812,41000000.0
2008-04-10 06:50:00,1.98088,1.98181,1.98078,1.98132,43000000.0
2008-04-10 06:55:00,1.98132,1.98134,1.98044,1.98079,36000000.0
2008-04-10 07:00:00,1.98029,1.98154,1.98003,1.98092,38000000.0
2008-04-10 07:05:00,1.98041,1.98163,1.97995,1.9815,50000000.0
2008-04-10 07:10:00,1.98126,1.98126,1.98038,1.98125,39000000.0
2008-04-10 07:15:00,1.98125,1.98205,1.98089,1.98201,45000000.0
2008-04-10 07:20:00,1.98179,1.98226,1.98132,1.98182,46000000.0
2008-04-10 07:25:00,1.98197,1.98232,1.98128,1.98153,37000000.0
2008-04-10 07:30:00,1.98133,1.98172,1.98111,1.98153,43000000.0
2008-04-10 07:35:00,1.98174,1.98278,1.98174,1.98258,40000000.0
2008-04-10 07:40:00,1.98256,1.98256,1.98132,1.98182,42000000.0
2008-04-10 07:45:00,1.982,1.98206,1.98155,1.98196,40000000.0
2008-04-10 07:50:00,1.982,1.98408,1.98179,1.98408,45000000.0
2008-04-10 07:55:00,1.9844,1.98477,1.9824,1.9824,39000000.0
2008-04-10 08:00:00,1.98212,1.98365,1.98212,1.98264,41000000.0
2008-04-10 08:05:00,1.98281,1.98284,1.98216,1.98248,36000000.0
2008-04-10 08:10:00,1.98246,1.9843,1.98226,1.98394,40000000.0
2008-04-10 08:15:00,1.98363,1.98368,1.98129,1.98177,42000000.0
2008-04-10 08:20:00,1.98183,1.98228,1.98137,1.98153,38000000.0
2008-04-10 08:25:00,1.98131,1.98142,1.98047,1.98111,42000000.0
2008-04-10 08:30:00,1.98059,1.98076,1.98009,1.98076,41000000.0
2008-04-10 08:35:00,1.98099,1.98102,1.98011,1.98036,47000000.0
2008-04-10 08:40:00,1.98031,1.98067,1.97958,1.97958,47000000.0
2008-04-10 08:45:00,1.97948,1.9805,1.97849,1.9802,44000000.0
2008-04-10 08:50:00,1.98027,1.98054,1.97911,1.97911,40000000.0
2008-04-10 08:55:00,1.97892,1.97916,1.97814,1.97814,37000000.0
2008-04-10 09:00:00,1.97827,1.98009,1.97827,1.98009,41000000.0
2008-04-10 09:05:00,1.98004,1.98077,1.97966,1.98045,44000000.0
2008-04-10 09:10:00,1.97997,1.9805,1.97976,1.98,44000000.0
2008-04-10 09:15:00,1.98002,1.98103,1.97965,1.98006,41000000.0
2008-04-10 09:20:00,1.98034,1.98078,1.97989,1.98013,38000000.0
2008-04-10 09:25:00,1.97993,1.98059,1.9795,1.9797,46000000.0
2008-04-10 09:30:00,1.97958,1.98036,1.97932,1.9803,36000000.0
2008-04-10 09:35:00,1.98016,1.9804,1.97842,1.98018,47000000.0
2008-04-10 09:40:00,1.98,1.98019,1.97918,1.9795,46000000.0
2008-04-10 09:45:00,1.97937,1.9801,1.97929,1.97964,45000000.0
2008-04-10 09:50:00,1.97958,1.98068,1.9793,1.98056,44000000.0
2008-04-10 09:55:00,1.98038,1.98039,1.9791,1.97929,44000000.0
2008-04-10 10:00:00,1.97944,1.98024,1.97829,1.97829,44000000.0
2008-04-10 10:05:00,1.97833,1.97869,1.97725,1.97866,39000000.0
2008-04-10 10:10:00,1.97864,1.97986,1.97824,1.97985,37000000.0
2008-04-10 10:15:00,1.98017,1.98029,1.97958,1.98025,45000000.0
2008-04-10 10:20:00,1.98017,1.9828,1.98,1.9828,36000000.0
2008-04-10 10:25:00,1.9828,1.98286,1.98175,1.98273,45000000.0
2008-04-10 10:30:00,1.98256,1.98345,1.9825,1.9828,38000000.0
2008-04-10 10:35:00,1.98276,1.98418,1.9824,1.98411,41000000.0
2008-04-10 10:40:00,1.98426,1.98515,1.98353,1.98407,40000000.0
2008-04-10 10:45:00,1.98386,1.9857,1.98383,1.9849,40000000.0
2008-04-10 10:50:00,1.98471,1.98472,1.98341,1.98341,44000000.0
2008-04-10 10:55:00,1.98264,1.98478,1.98114,1.98466,40000000.0
2008-04-10 11:00:00,1.98455,1.9852,1.98291,1.98493,44000000.0
2008-04-10 11:05:00,1.98508,1.98551,1.98454,1.98487,39000000.0
2008-04-10 11:10:00,1.98503,1.98709,1.98503,1.98686,47000000.0
2008-04-10 11:15:00,1.98694,1.98697,1.98424,1.98517,42000000.0
2008-04-10 11:20:00,1.9855,1.98712,1.98448,1.98677,38000000.0
2008-04-10 11:25:00,1.98677,1.98683,1.98556,1.98603,42000000.0
2008-04-10 11:30:00,1.98626,1.98661,1.98551,1.98551,43000000.0
2008-04-10 11:35:00,1.98486,1.98488,1.98383,1.98433,44000000.0
2008-04-10 11:40:00,1.98435,1.98509,1.98435,1.98509,47000000.0
2008-04-10 11:45:00,1.98444,1.98449,1.98352,1.98372,44000000.0
2008-04-10 11:50:00,1.9836,1.98464,1.98243,1.98362,44000000.0
2008-04-10 11:55:00,1.98377,1.98521,1.98364,1.98505,43000000.0
2008-04-10 12:00:00,1.98481,1.98481,1.98358,1.98384,43000000.0
2008-04-10 12:05:00,1.98383,1.98519,1.98241,1.98241,42000000.0
2008-04-10 12:10:00,1.98221,1.98221,1.97989,1.98054,40000000.0
2008-04-10 12:15:00,1.98042,1.98053,1.97987,1.98017,44000000.0
2008-04-10 12:20:00,1.98028,1.98126,1.97859,1.98122,39000000.0
2008-04-10 12:25:00,1.98106,1.98106,1.98024,1.98035,45000000.0
2008-04-10 12:30:00,1.98022,1.98041,1.97935,1.97995,39000000.0
2008-04-10 12:35:00,1.98015,1.98033,1.97962,1.98009,42000000.0
2008-04-10 12:40:00,1.9802,1.98224,1.98002,1.98224,41000000.0
2008-04-10 12:45:00,1.9822,1.9824,1.98182,1.98226,47000000.0
2008-04-10 12:50:00,1.98247,1.98291,1.98103,1.98143,41000000.0
2008-04-10 12:55:00,1.98166,1.98166,1.97964,1.97972,37000000.0
2008-04-10 13:00:00,1.97932,1.97941,1.97789,1.97874,38000000.0
2008-04-10 13:05:00,1.97936,1.98101,1.97864,1.98095,39000000.0
2008-04-10 13:10:00,1.98091,1.98284,1.97997,1.98229,41000000.0
2008-04-10 13:15:00,1.98193,1.98204,1.98028,1.98197,43000000.0
2008-04-10 13:20:00,1.98203,1.98203,1.98091,1.98163,41000000.0
2008-04-10 13:25:00,1.98156,1.98162,1.98071,1.9811,67000000.0
2008-04-10 13:30:00,1.98093,1.98162,1.98064,1.98064,75000000.0
2008-04-10 13:35:00,1.98057,1.98101,1.97904,1.97904,84000000.0
2008-04-10 13:40:00,1.97894,1.98044,1.97894,1.97984,86000000.0
2008-04-10 13:45:00,1.98,1.98161,1.98,1.98055,104000000.0
2008-04-10 13:50:00,1.98049,1.98087,1.98031,1.98075,128000000.0
2008-04-10 13:55:00,1.97909,1.98222,1.97909,1.982,124000000.0
2008-04-10 14:00:00,1.98212,1.9832,1.98206,1.98296,144000000.0
2008-04-10 14:05:00,1.98268,1.98299,1.98142,1.98278,144000000.0
2008-04-10 14:10:00,1.98303,1.98394,1.98271,1.98331,101000000.0
2008-04-10 14:15:00,1.98333,1.98457,1.98305,1.98429,145000000.0
2008-04-10 14:20:00,1.98434,1.9846,1.98354,1.98445,143000000.0
2008-04-10 14:25:00,1.98379,1.98437,1.98241,1.98274,118000000.0
2008-04-10 14:30:00,1.98226,1.98411,1.98226,1.98362,128000000.0
2008-04-10 14:35:00,1.98395,1.98411,1.98294,1.98345,165000000.0
2008-04-10 14:40:00,1.98359,1.98446,1.98278,1.9843,141000000.0
2008-04-10 14:45:00,1.98362,1.9838,1.9823,1.98258,104000000.0
2008-04-10 14:50:00,1.98132,1.98195,1.98022,1.98159,126000000.0
2008-04-10 14:55:00,1.98169,1.98169,1.97976,1.98058,91000000.0
2008-04-10 15:00:00,1.9806,1.98187,1.98048,1.9812,131000000.0
2008-04-10 15:05:00,1.98125,1.98221,1.98117,1.98172,129000000.0
2008-04-10 15:10:00,1.98153,1.98166,1.97951,1.97993,160000000.0
2008-04-10 15:15:00,1.98004,1.98016,1.97873,1.979,82000000.0
2008-04-10 15:20:00,1.97916,1.98101,1.979,1.98044,110000000.0
2008-04-10 15:25:00,1.98061,1.98071,1.97751,1.97751,188000000.0
2008-04-10 15:30:00,1.97754,1.98193,1.97754,1.98193,208000000.0
2008-04-10 15:35:00,1.98185,1.98185,1.97948,1.97975,178000000.0
2008-04-10 15:40:00,1.98004,1.98179,1.98002,1.98107,180000000.0
2008-04-10 15:45:00,1.98098,1.98334,1.98098,1.98268,149000000.0
2008-04-10 15:50:00,1.98339,1.98363,1.98098,1.98151,112000000.0
2008-04-10 15:55:00,1.98147,1.98183,1.98028,1.98183,150000000.0
2008-04-10 16:00:00,1.98176,1.98176,1.98048,1.98155,200000000.0
2008-04-10 16:05:00,1.98147,1.98165,1.97966,1.97966,188000000.0
2008-04-10 16:10:00,1.98024,1.98157,1.98024,1.98135,169000000.0
2008-04-10 16:15:00,1.98058,1.98233,1.97988,1.98222,185000000.0
2008-04-10 16:20:00,1.98252,1.98252,1.98078,1.98107,231000000.0
2008-04-10 16:25:00,1.98112,1.98119,1.9808,1.98116,173000000.0
2008-04-10 16:30:00,1.98138,1.98262,1.98114,1.98221,183000000.0
2008-04-10 16:35:00,1.98218,1.983,1.98209,1.98222,229000000.0
2008-04-10 16:40:00,1.98185,1.98185,1.97908,1.97909,218000000.0
2008-04-10 16:45:00,1.97928,1.97965,1.97922,1.97923,236000000.0
2008-04-10 16:50:00,1.97906,1.97941,1.97834,1.97882,142000000.0
2008-04-10 16:55:00,1.97844,1.97906,1.97723,1.97723,178000000.0
2008-04-10 17:00:00,1.9768,1.97794,1.97652,1.97782,176000000.0
2008-04-10 17:05:00,1.97766,1.97786,1.97632,1.97656,206000000.0
2008-04-10 17:10:00,1.97679,1.97679,1.97523,1.97575,165000000.0
2008-04-10 17:15:00,1.97591,1.97613,1.97191,1.97191,139000000.0
2008-04-10 17:20:00,1.97111,1.97293,1.97035,1.97277,140000000.0
2008-04-10 17:25:00,1.97307,1.97538,1.97301,1.97538,157000000.0
2008-04-10 17:30:00,1.97535,1.97535,1.97286,1.9732,301000000.0
2008-04-10 17:35:00,1.97308,1.97317,1.97191,1.97216,233000000.0
2008-04-10 17:40:00,1.97239,1.97268,1.97094,1.97171,225000000.0
2008-04-10 17:45:00,1.97185,1.97275,1.97139,1.97149,303000000.0
2008-04-10 17:50:00,1.97131,1.97142,1.96879,1.97027,232000000.0
2008-04-10 17:55:00,1.97046,1.97141,1.96981,1.97111,196000000.0
2008-04-10 18:00:00,1.97091,1.97127,1.96987,1.97127,190000000.0
2008-04-10 18:05:00,1.9711,1.97116,1.97079,1.97104,196000000.0
2008-04-10 18:10:00,1.9711,1.97257,1.9711,1.97249,136000000.0
2008-04-10 18:15:00,1.97262,1.97262,1.9721,1.97236,226000000.0
2008-04-10 18:20:00,1.97229,1.97229,1.97128,1.9715,228000000.0
2008-04-10 18:25:00,1.9715,1.97195,1.9697,1.9697,151000000.0
2008-04-10 18:30:00,1.96973,1.97061,1.96973,1.97061,194000000.0
2008-04-10 18:35:00,1.97084,1.97084,1.96824,1.96959,273000000.0
2008-04-10 18:40:00,1.9696,1.9698,1.96877,1.96938,232000000.0
2008-04-10 18:45:00,1.96918,1.97095,1.96918,1.97095,216000000.0
2008-04-10 18:50:00,1.97101,1.97203,1.97101,1.97133,129000000.0
2008-04-10 18:55:00,1.97135,1.97249,1.97066,1.97127,98000000.0
2008-04-10 19:00:00,1.97152,1.97168,1.97089,1.97097,129000000.0
2008-04-10 19:05:00,1.97085,1.9709,1.96886,1.96886,232000000.0
2008-04-10 19:10:00,1.96841,1.96956,1.96841,1.96956,148000000.0
2008-04-10 19:15:00,1.96945,1.96961,1.9691,1.96943,123000000.0
2008-04-10 19:20:00,1.96943,1.96984,1.96936,1.96958,120000000.0
2008-04-10 19:25:00,1.96953,1.97016,1.96945,1.96988,216000000.0
2008-04-10 19:30:00,1.96999,1.96999,1.96861,1.96883,154000000.0
2008-04-10 19:35:00,1.9685,1.96887,1.96797,1.96886,101000000.0
2008-04-10 19:40:00,1.96874,1.96895,1.96768,1.96777,94000000.0
2008-04-10 19:45:00,1.96814,1.96839,1.96747,1.96796,118000000.0
2008-04-10 19:50:00,1.96773,1.96796,1.96649,1.96796,93000000.0
2008-04-10 19:55:00,1.96791,1.96791,1.96607,1.96618,106000000.0
2008-04-10 20:00:00,1.96635,1.96635,1.965,1.96546,101000000.0
2008-04-10 20:05:00,1.96565,1.96622,1.96494,1.96515,97000000.0
2008-04-10 20:10:00,1.96476,1.96511,1.96305,1.96444,77000000.0
2008-04-10 20:15:00,1.9644,1.96782,1.96421,1.96541,82000000.0
2008-04-10 20:20:00,1.96515,1.96788,1.96467,1.96751,56000000.0
2008-04-10 20:25:00,1.96713,1.96864,1.96713,1.96745,76000000.0
2008-04-10 20:30:00,1.96745,1.96822,1.96716,1.96716,106000000.0
2008-04-10 20:35:00,1.96657,1.96657,1.96508,1.96508,60000000.0
2008-04-10 20:40:00,1.96563,1.96662,1.96563,1.96598,49000000.0
2008-04-10 20:45:00,1.96563,1.96724,1.9652,1.96681,61000000.0
2008-04-10 20:50:00,1.96681,1.96694,1.96557,1.96576,58000000.0
2008-04-10 20:55:00,1.96576,1.96615,1.9655,1.96588,56000000.0
2008-04-10 21:00:00,1.96608,1.96613,1.96444,1.96444,55000000.0
2008-04-10 21:05:00,1.96366,1.96458,1.96366,1.96444,46000000.0
2008-04-10 21:10:00,1.96505,1.96561,1.96341,1.96561,41000000.0
2008-04-10 21:15:00,1.96567,1.96573,1.96377,1.96377,42000000.0
2008-04-10 21:20:00,1.96387,1.9645,1.96351,1.96351,45000000.0
2008-04-10 21:25:00,1.96348,1.96477,1.96348,1.96439,88000000.0
2008-04-10 21:30:00,1.96431,1.96803,1.96431,1.96803,41000000.0
2008-04-10 21:35:00,1.9681,1.96819,1.96639,1.96639,77000000.0
2008-04-10 21:40:00,1.96665,1.96862,1.96651,1.96862,61000000.0
2008-04-10 21:45:00,1.96838,1.96856,1.96758,1.96776,47000000.0
2008-04-10 21:50:00,1.96807,1.96834,1.96752,1.96754,45000000.0
2008-04-10 21:55:00,1.96747,1.96789,1.96624,1.96679,70000000.0
2008-04-10 22:00:00,1.96698,1.96714,1.96676,1.96691,86000000.0
2008-04-10 22:05:00,1.96681,1.9677,1.96666,1.96736,82000000.0
2008-04-10 22:10:00,1.9675,1.9675,1.96692,1.96694,57000000.0
2008-04-10 22:15:00,1.96687,1.96793,1.96652,1.96692,51000000.0
2008-04-10 22:20:00,1.967,1.96753,1.9667,1.96738,54000000.0
2008-04-10 22:25:00,1.96736,1.96736,1.96653,1.96701,39000000.0
2008-04-10 22:30:00,1.96697,1.96738,1.96684,1.96738,125000000.0
2008-04-10 22:35:00,1.96784,1.96784,1.96734,1.9675,86000000.0
2008-04-10 22:40:00,1.96754,1.96773,1.9673,1.96746,37000000.0
2008-04-10 22:45:00,1.96743,1.97177,1.96728,1.96944,60000000.0
2008-04-10 22:50:00,1.96876,1.97033,1.96876,1.96941,51000000.0
2008-04-10 22:55:00,1.96917,1.96952,1.96827,1.96922,40000000.0
2008-04-10 23:00:00,1.96916,1.97024,1.96839,1.97024,46000000.0
2008-04-10 23:05:00,1.97018,1.97074,1.96985,1.9702,49000000.0
2008-04-10 23:10:00,1.97029,1.97035,1.96996,1.97016,40000000.0
2008-04-10 23:15:00,1.96972,1.96972,1.96774,1.96799,42000000.0
2008-04-10 23:20:00,1.96813,1.96971,1.96813,1.96948,38000000.0
2008-04-10 23:25:00,1.96959,1.96994,1.96927,1.96981,56000000.0
2008-04-10 23:30:00,1.96987,1.97008,1.96925,1.9699,56000000.0
2008-04-10 23:35:00,1.96993,1.97008,1.96898,1.96932,43000000.0
2008-04-10 23:40:00,1.96985,1.97038,1.96947,1.96975,64000000.0
2008-04-10 23:45:00,1.96981,1.97054,1.96975,1.97044,43000000.0
2008-04-10 23:50:00,1.97078,1.97109,1.97024,1.97047,32000000.0
2008-04-10 23:55:00,1.97085,1.97115,1.97004,1.97041,72000000.0
2008-04-11 00:00:00,1.97044,1.9709,1.96997,1.97044,46000000.0
2008-04-11 00:05:00,1.97052,1.97071,1.96998,1.97048,43000000.0
2008-04-11 00:10:00,1.97068,1.971,1.96972,1.97041,57000000.0
2008-04-11 00:15:00,1.97043,1.97106,1.96995,1.97004,37000000.0
2008-04-11 00:20:00,1.97042,1.9706,1.97011,1.97029,41000000.0
2008-04-11 00:25:00,1.97,1.97015,1.96972,1.96984,46000000.0
2008-04-11 00:30:00,1.96982,1.9706,1.96964,1.97042,68000000.0
2008-04-11 00:35:00,1.97024,1.97024,1.96781,1.96992,31000000.0
2008-04-11 00:40:00,1.96983,1.9706,1.96944,1.96994,47000000.0
2008-04-11 00:45:00,1.97,1.97077,1.96991,1.97069,51000000.0
2008-04-11 00:50:00,1.97038,1.97073,1.9701,1.9701,46000000.0
2008-04-11 00:55:00,1.97023,1.9705,1.96962,1.97042,43000000.0
2008-04-11 01:00:00,1.97079,1.97096,1.97017,1.97041,54000000.0
2008-04-11 01:05:00,1.9709,1.9709,1.96996,1.9707,44000000.0
2008-04-11 01:10:00,1.97049,1.97049,1.96942,1.96969,47000000.0
2008-04-11 01:15:00,1.96977,1.97207,1.96976,1.97207,48000000.0
2008-04-11 01:20:00,1.97205,1.97263,1.97181,1.972,42000000.0
2008-04-11 01:25:00,1.97251,1.97261,1.97196,1.97225,57000000.0
2008-04-11 01:30:00,1.97226,1.97301,1.97172,1.97172,71000000.0
2008-04-11 01:35:00,1.97193,1.97193,1.96998,1.97043,48000000.0
2008-04-11 01:40:00,1.97044,1.97161,1.97005,1.97117,40000000.0
2008-04-11 01:45:00,1.97114,1.97216,1.97114,1.97148,43000000.0
2008-04-11 01:50:00,1.97135,1.97152,1.97105,1.97109,55000000.0
2008-04-11 01:55:00,1.97103,1.97169,1.97103,1.97169,56000000.0
2008-04-11 02:00:00,1.97161,1.97161,1.9676,1.96947,47000000.0
2008-04-11 02:05:00,1.96946,1.97093,1.96946,1.97084,43000000.0
2008-04-11 02:10:00,1.97095,1.9716,1.97045,1.97103,37000000.0
2008-04-11 02:15:00,1.97093,1.9723,1.97093,1.9717,48000000.0
2008-04-11 02:20:00,1.97167,1.97253,1.97118,1.97118,42000000.0
2008-04-11 02:25:00,1.97157,1.97231,1.9715,1.97158,41000000.0
2008-04-11 02:30:00,1.97142,1.9718,1.97102,1.97106,40000000.0
2008-04-11 02:35:00,1.97126,1.97136,1.97063,1.97081,38000000.0
2008-04-11 02:40:00,1.97091,1.97166,1.97076,1.97158,38000000.0
2008-04-11 02:45:00,1.97138,1.97162,1.97133,1.97153,48000000.0
2008-04-11 02:50:00,1.97144,1.97171,1.97064,1.97171,37000000.0
2008-04-11 02:55:00,1.97204,1.97299,1.97141,1.97299,42000000.0
2008-04-11 03:00:00,1.97308,1.97402,1.97276,1.97392,37000000.0
2008-04-11 03:05:00,1.97397,1.97484,1.97389,1.97468,41000000.0
2008-04-11 03:10:00,1.97464,1.97607,1.97447,1.976,44000000.0
2008-04-11 03:15:00,1.97611,1.97708,1.97605,1.97659,43000000.0
2008-04-11 03:20:00,1.97703,1.97713,1.97649,1.97665,42000000.0
2008-04-11 03:25:00,1.97644,1.97705,1.97613,1.97671,42000000.0
2008-04-11 03:30:00,1.97685,1.97693,1.97595,1.97595,39000000.0
2008-04-11 03:35:00,1.97603,1.97621,1.97573,1.97573,41000000.0
2008-04-11 03:40:00,1.97583,1.9766,1.97573,1.97611,39000000.0
2008-04-11 03:45:00,1.97625,1.97651,1.97613,1.97651,42000000.0
2008-04-11 03:50:00,1.97645,1.97724,1.97635,1.97647,45000000.0
2008-04-11 03:55:00,1.97621,1.97634,1.97462,1.97462,40000000.0
2008-04-11 04:00:00,1.97488,1.97568,1.97488,1.9753,41000000.0
2008-04-11 04:05:00,1.97603,1.97659,1.97436,1.97596,43000000.0
2008-04-11 04:10:00,1.9757,1.97572,1.97359,1.97406,40000000.0
2008-04-11 04:15:00,1.97338,1.97415,1.97243,1.9734,35000000.0
2008-04-11 04:20:00,1.97346,1.97499,1.97223,1.97469,43000000.0
2008-04-11 04:25:00,1.97458,1.97464,1.97382,1.97408,41000000.0
2008-04-11 04:30:00,1.97407,1.97518,1.97339,1.97518,43000000.0
2008-04-11 04:35:00,1.97537,1.97666,1.97537,1.97649,42000000.0
2008-04-11 04:40:00,1.97644,1.97669,1.97603,1.97627,42000000.0
2008-04-11 04:45:00,1.97631,1.97659,1.97556,1.97639,43000000.0
2008-04-11 04:50:00,1.97601,1.97628,1.97546,1.976,43000000.0
2008-04-11 04:55:00,1.97607,1.97684,1.97586,1.97645,39000000.0
2008-04-11 05:00:00,1.97572,1.97645,1.97548,1.97582,35000000.0
2008-04-11 05:05:00,1.97571,1.97591,1.97529,1.9757,40000000.0
2008-04-11 05:10:00,1.97587,1.97616,1.97532,1.97579,41000000.0
2008-04-11 05:15:00,1.97594,1.97603,1.97553,1.97575,37000000.0
2008-04-11 05:20:00,1.97576,1.97587,1.97515,1.97534,38000000.0
2008-04-11 05:25:00,1.97571,1.976,1.97506,1.97531,38000000.0
2008-04-11 05:30:00,1.97535,1.97543,1.97499,1.97525,43000000.0
2008-04-11 05:35:00,1.97513,1.97545,1.97475,1.97545,39000000.0
2008-04-11 05:40:00,1.97525,1.9755,1.97508,1.9755,37000000.0
2008-04-11 05:45:00,1.97557,1.97561,1.97514,1.97514,40000000.0
2008-04-11 05:50:00,1.97523,1.97592,1.97466,1.97492,42000000.0
2008-04-11 05:55:00,1.97486,1.97493,1.97453,1.97474,42000000.0
2008-04-11 06:00:00,1.97483,1.9751,1.97334,1.97343,37000000.0
2008-04-11 06:05:00,1.97323,1.97401,1.9732,1.97376,36000000.0
2008-04-11 06:10:00,1.97373,1.97386,1.97273,1.97292,42000000.0
2008-04-11 06:15:00,1.97272,1.97328,1.9726,1.97318,40000000.0
2008-04-11 06:20:00,1.97334,1.97334,1.97228,1.97314,44000000.0
2008-04-11 06:25:00,1.97319,1.97319,1.97258,1.97267,45000000.0
2008-04-11 06:30:00,1.97256,1.97294,1.97247,1.97294,36000000.0
2008-04-11 06:35:00,1.97291,1.97309,1.97277,1.97297,49000000.0
2008-04-11 06:40:00,1.97338,1.97349,1.97248,1.97341,42000000.0
2008-04-11 06:45:00,1.97345,1.97365,1.97269,1.97358,41000000.0
2008-04-11 06:50:00,1.97316,1.97427,1.97287,1.97358,43000000.0
2008-04-11 06:55:00,1.97366,1.97366,1.9725,1.97308,36000000.0
2008-04-11 07:00:00,1.97278,1.97303,1.97228,1.97296,38000000.0
2008-04-11 07:05:00,1.97299,1.97346,1.97273,1.97329,50000000.0
2008-04-11 07:10:00,1.97309,1.9738,1.97303,1.97345,39000000.0
2008-04-11 07:15:00,1.9733,1.97468,1.97306,1.97454,45000000.0
2008-04-11 07:20:00,1.97434,1.97446,1.97337,1.97375,46000000.0
2008-04-11 07:25:00,1.97373,1.97428,1.97331,1.97395,37000000.0
2008-04-11 07:30:00,1.97348,1.97409,1.97273,1.97273,43000000.0
2008-04-11 07:35:00,1.97294,1.97369,1.97275,1.97275,40000000.0
2008-04-11 07:40:00,1.97238,1.97351,1.97215,1.97271,42000000.0
2008-04-11 07:45:00,1.97324,1.9733,1.97245,1.97247,40000000.0
2008-04-11 07:50:00,1.97265,1.9746,1.97265,1.97427,45000000.0
2008-04-11 07:55:00,1.97437,1.97563,1.97432,1.97497,39000000.0
2008-04-11 08:00:00,1.97472,1.97574,1.97377,1.97377,41000000.0
2008-04-11 08:05:00,1.9744,1.97544,1.97421,1.97423,36000000.0
2008-04-11 08:10:00,1.97466,1.97599,1.97441,1.9754,40000000.0
2008-04-11 08:15:00,1.97548,1.97688,1.97548,1.97644,42000000.0
2008-04-11 08:20:00,1.97649,1.97741,1.97632,1.9772,38000000.0
2008-04-11 08:25:00,1.97701,1.97714,1.97638,1.97652,42000000.0
2008-04-11 08:30:00,1.97684,1.97764,1.97684,1.97748,41000000.0
2008-04-11 08:35:00,1.97751,1.97795,1.97724,1.97724,47000000.0
2008-04-11 08:40:00,1.97749,1.97762,1.97636,1.97656,47000000.0
2008-04-11 08:45:00,1.97661,1.97995,1.97622,1.97943,44000000.0
2008-04-11 08:50:00,1.97937,1.9808,1.97905,1.98016,40000000.0
2008-04-11 08:55:00,1.98006,1.98063,1.97872,1.97958,37000000.0
2008-04-11 09:00:00,1.97954,1.98056,1.97939,1.97982,41000000.0
2008-04-11 09:05:00,1.97979,1.98002,1.97899,1.97989,44000000.0
2008-04-11 09:10:00,1.97969,1.98078,1.97949,1.97992,44000000.0
2008-04-11 09:15:00,1.97966,1.97968,1.97791,1.97801,41000000.0
2008-04-11 09:20:00,1.97756,1.97871,1.97756,1.97832,38000000.0
2008-04-11 09:25:00,1.97771,1.97878,1.97771,1.97878,46000000.0
2008-04-11 09:30:00,1.97913,1.97923,1.97843,1.97878,36000000.0
2008-04-11 09:35:00,1.97857,1.97868,1.9764,1.97868,47000000.0
2008-04-11 09:40:00,1.97864,1.97924,1.97751,1.97754,46000000.0
2008-04-11 09:45:00,1.97818,1.97868,1.97742,1.97742,45000000.0
2008-04-11 09:50:00,1.97699,1.97726,1.97645,1.97649,44000000.0
2008-04-11 09:55:00,1.97664,1.9771,1.97572,1.97572,44000000.0
2008-04-11 10:00:00,1.97597,1.97678,1.97571,1.97628,44000000.0
2008-04-11 10:05:00,1.9762,1.97687,1.9738,1.97687,39000000.0
2008-04-11 10:10:00,1.97653,1.97925,1.97649,1.97925,37000000.0
2008-04-11 10:15:00,1.97907,1.97941,1.97786,1.97917,45000000.0
2008-04-11 10:20:00,1.97904,1.97973,1.97888,1.97973,36000000.0
2008-04-11 10:25:00,1.97945,1.97945,1.97805,1.97839,45000000.0
2008-04-11 10:30:00,1.97841,1.97888,1.97841,1.97885,38000000.0
2008-04-11 10:35:00,1.979,1.9794,1.97894,1.9791,41000000.0
2008-04-11 10:40:00,1.97908,1.97909,1.97834,1.97891,40000000.0
2008-04-11 10:45:00,1.97894,1.97947,1.97864,1.9789,40000000.0
2008-04-11 10:50:00,1.97942,1.97964,1.97908,1.97917,44000000.0
2008-04-11 10:55:00,1.9791,1.9806,1.97804,1.9806,40000000.0
2008-04-11 11:00:00,1.9813,1.98132,1.97897,1.98027,44000000.0
2008-04-11 11:05:00,1.98018,1.98127,1.98016,1.98073,39000000.0
2008-04-11 11:10:00,1.98011,1.98011,1.9786,1.97861,47000000.0
2008-04-11 11:15:00,1.97872,1.97987,1.97854,1.97917,42000000.0
2008-04-11 11:20:00,1.9788,1.97933,1.9788,1.97896,38000000.0
2008-04-11 11:25:00,1.97917,1.97928,1.9783,1.97838,42000000.0
2008-04-11 11:30:00,1.97815,1.97916,1.97799,1.97916,43000000.0
2008-04-11 11:35:00,1.97901,1.97901,1.97736,1.97779,44000000.0
2008-04-11 11:40:00,1.97776,1.97834,1.97749,1.97788,47000000.0
2008-04-11 11:45:00,1.97766,1.97834,1.97766,1.97828,44000000.0
2008-04-11 11:50:00,1.97815,1.97865,1.97815,1.97823,44000000.0
2008-04-11 11:55:00,1.97801,1.97915,1.97789,1.97856,43000000.0
2008-04-11 12:00:00,1.97897,1.98097,1.97869,1.9803,43000000.0
2008-04-11 12:05:00,1.97973,1.9804,1.9791,1.97944,42000000.0
2008-04-11 12:10:00,1.97974,1.98161,1.97974,1.97995,40000000.0
2008-04-11 12:15:00,1.98001,1.98019,1.97908,1.97916,44000000.0
2008-04-11 12:20:00,1.97932,1.9803,1.97838,1.9795,39000000.0
2008-04-11 12:25:00,1.97943,1.98003,1.97939,1.97948,45000000.0
2008-04-11 12:30:00,1.97977,1.98139,1.97977,1.98139,39000000.0
2008-04-11 12:35:00,1.98187,1.98364,1.98187,1.98363,42000000.0
2008-04-11 12:40:00,1.98398,1.98549,1.98398,1.98442,41000000.0
2008-04-11 12:45:00,1.98479,1.98524,1.98416,1.985,47000000.0
2008-04-11 12:50:00,1.98538,1.98931,1.98538,1.98889,41000000.0
2008-04-11 12:55:00,1.98863,1.98927,1.98756,1.98768,37000000.0
2008-04-11 13:00:00,1.98798,1.99133,1.98797,1.99047,38000000.0
2008-04-11 13:05:00,1.99045,1.99073,1.98746,1.98857,39000000.0
2008-04-11 13:10:00,1.98852,1.99118,1.98852,1.99118,41000000.0
2008-04-11 13:15:00,1.991,1.9929,1.991,1.99106,43000000.0
2008-04-11 13:20:00,1.99054,1.9921,1.99025,1.99167,41000000.0
2008-04-11 13:25:00,1.99138,1.99219,1.99138,1.99164,67000000.0
2008-04-11 13:30:00,1.99091,1.99091,1.98823,1.98866,75000000.0
2008-04-11 13:35:00,1.98795,1.98874,1.98754,1.98849,84000000.0
2008-04-11 13:40:00,1.98823,1.98823,1.98726,1.98785,86000000.0
2008-04-11 13:45:00,1.9879,1.98925,1.98758,1.98922,104000000.0
2008-04-11 13:50:00,1.98833,1.98931,1.98785,1.98841,128000000.0
2008-04-11 13:55:00,1.98852,1.99006,1.98852,1.98953,124000000.0
2008-04-11 14:00:00,1.98962,1.991,1.98923,1.98939,144000000.0
2008-04-11 14:05:00,1.98858,1.99012,1.98825,1.98978,144000000.0
2008-04-11 14:10:00,1.98946,1.99043,1.98911,1.99043,101000000.0
2008-04-11 14:15:00,1.99063,1.99163,1.99036,1.99163,145000000.0
2008-04-11 14:20:00,1.99155,1.99287,1.99097,1.991,143000000.0
2008-04-11 14:25:00,1.99107,1.99211,1.99107,1.99162,118000000.0
2008-04-11 14:30:00,1.99112,1.99126,1.98969,1.98994,128000000.0
2008-04-11 14:35:00,1.98982,1.99053,1.98968,1.9902,165000000.0
2008-04-11 14:40:00,1.99048,1.99216,1.99007,1.99202,141000000.0
2008-04-11 14:45:00,1.99217,1.99253,1.99208,1.99253,104000000.0
2008-04-11 14:50:00,1.99246,1.99258,1.99142,1.99235,126000000.0
2008-04-11 14:55:00,1.99265,1.9929,1.99217,1.99262,91000000.0
2008-04-11 15:00:00,1.99262,1.99357,1.99207,1.99347,131000000.0
2008-04-11 15:05:00,1.99339,1.99385,1.99258,1.99369,129000000.0
2008-04-11 15:10:00,1.99339,1.99385,1.99255,1.99329,160000000.0
2008-04-11 15:15:00,1.99323,1.99331,1.9915,1.99156,82000000.0
2008-04-11 15:20:00,1.99151,1.99248,1.99129,1.99214,110000000.0
2008-04-11 15:25:00,1.99178,1.99312,1.99038,1.99038,188000000.0
2008-04-11 15:30:00,1.99019,1.99314,1.98956,1.99275,208000000.0
2008-04-11 15:35:00,1.99289,1.99449,1.99225,1.99401,178000000.0
2008-04-11 15:40:00,1.99372,1.9939,1.99192,1.99275,180000000.0
2008-04-11 15:45:00,1.99318,1.99368,1.99261,1.99269,149000000.0
2008-04-11 15:50:00,1.9929,1.99316,1.99105,1.99106,112000000.0
2008-04-11 15:55:00,1.99142,1.99365,1.99142,1.99333,150000000.0
2008-04-11 16:00:00,1.99348,1.99439,1.99247,1.99247,200000000.0
2008-04-11 16:05:00,1.99221,1.99291,1.99118,1.99228,188000000.0
2008-04-11 16:10:00,1.99224,1.99318,1.99224,1.99308,169000000.0
2008-04-11 16:15:00,1.99284,1.99286,1.99049,1.99049,185000000.0
2008-04-11 16:20:00,1.99064,1.9908,1.9895,1.98997,231000000.0
2008-04-11 16:25:00,1.98996,1.9912,1.98971,1.99036,173000000.0
2008-04-11 16:30:00,1.99044,1.99086,1.98952,1.99055,183000000.0
2008-04-11 16:35:00,1.99072,1.99112,1.99012,1.99031,229000000.0
2008-04-11 16:40:00,1.99023,1.99052,1.9884,1.98852,218000000.0
2008-04-11 16:45:00,1.98825,1.98854,1.98524,1.98584,236000000.0
2008-04-11 16:50:00,1.98555,1.98786,1.9854,1.98679,142000000.0
2008-04-11 16:55:00,1.98678,1.98874,1.98586,1.98846,178000000.0
2008-04-11 17:00:00,1.98923,1.99156,1.9882,1.99156,176000000.0
2008-04-11 17:05:00,1.99134,1.99272,1.99088,1.99108,206000000.0
2008-04-11 17:10:00,1.99097,1.99151,1.99034,1.99034,165000000.0
2008-04-11 17:15:00,1.99042,1.99187,1.99042,1.99108,139000000.0
2008-04-11 17:20:00,1.99088,1.99112,1.98972,1.99001,140000000.0
2008-04-11 17:25:00,1.98982,1.99139,1.98958,1.99139,157000000.0
2008-04-11 17:30:00,1.99177,1.99218,1.99133,1.99136,301000000.0
2008-04-11 17:35:00,1.99132,1.99169,1.99039,1.99039,233000000.0
2008-04-11 17:40:00,1.9902,1.99077,1.99006,1.99019,225000000.0
2008-04-11 17:45:00,1.99019,1.99031,1.98951,1.98995,303000000.0
2008-04-11 17:50:00,1.99,1.99079,1.98986,1.99011,232000000.0
2008-04-11 17:55:00,1.9901,1.9901,1.98762,1.98936,196000000.0
2008-04-11 18:00:00,1.98916,1.99098,1.98887,1.99028,190000000.0
2008-04-11 18:05:00,1.98974,1.99261,1.98971,1.99098,196000000.0
2008-04-11 18:10:00,1.99099,1.99147,1.99058,1.99093,136000000.0
2008-04-11 18:15:00,1.99109,1.99146,1.99021,1.99057,226000000.0
2008-04-11 18:20:00,1.99073,1.99108,1.99061,1.9907,228000000.0
2008-04-11 18:25:00,1.99088,1.99179,1.99085,1.99122,151000000.0
2008-04-11 18:30:00,1.99151,1.99246,1.99067,1.99174,194000000.0
2008-04-11 18:35:00,1.99204,1.99226,1.99146,1.99151,273000000.0
2008-04-11 18:40:00,1.99153,1.99157,1.99101,1.99141,232000000.0
2008-04-11 18:45:00,1.9914,1.99189,1.9914,1.99181,216000000.0
2008-04-11 18:50:00,1.99159,1.99159,1.99067,1.99121,129000000.0
2008-04-11 18:55:00,1.99108,1.99118,1.98991,1.99032,98000000.0
2008-04-11 19:00:00,1.99007,1.99061,1.99002,1.99043,129000000.0
2008-04-11 19:05:00,1.99029,1.99105,1.99009,1.99083,232000000.0
2008-04-11 19:10:00,1.99059,1.99115,1.99023,1.99023,148000000.0
2008-04-11 19:15:00,1.99024,1.99056,1.98919,1.98929,123000000.0
2008-04-11 19:20:00,1.98943,1.99083,1.98943,1.99083,120000000.0
2008-04-11 19:25:00,1.99076,1.99087,1.99046,1.99087,216000000.0
2008-04-11 19:30:00,1.99119,1.99168,1.99033,1.99053,154000000.0
2008-04-11 19:35:00,1.99046,1.99111,1.99008,1.99008,101000000.0
2008-04-11 19:40:00,1.9898,1.99018,1.98976,1.99008,94000000.0
2008-04-11 19:45:00,1.9902,1.99158,1.99011,1.99059,118000000.0
2008-04-11 19:50:00,1.99061,1.99139,1.99038,1.99139,93000000.0
2008-04-11 19:55:00,1.99152,1.99223,1.98991,1.99002,106000000.0
2008-04-11 20:00:00,1.9905,1.99108,1.98989,1.98989,101000000.0
2008-04-11 20:05:00,1.98976,1.99048,1.98916,1.98928,97000000.0
2008-04-11 20:10:00,1.98934,1.9902,1.98922,1.98995,77000000.0
2008-04-11 20:15:00,1.9901,1.9909,1.99,1.9907,82000000.0
2008-04-11 20:20:00,1.99069,1.99149,1.99047,1.99118,56000000.0
2008-04-11 20:25:00,1.99105,1.99198,1.99062,1.99069,76000000.0
2008-04-11 20:30:00,1.99067,1.99093,1.99022,1.99024,106000000.0
2008-04-11 20:35:00,1.99058,1.99147,1.99048,1.99145,60000000.0
2008-04-11 20:40:00,1.99206,1.99373,1.99199,1.99205,49000000.0
2008-04-11 20:45:00,1.99182,1.99334,1.9917,1.99294,61000000.0
2008-04-11 20:50:00,1.9925,1.99272,1.99196,1.99196,58000000.0
2008-04-11 20:55:00,1.99175,1.99237,1.99077,1.99224,56000000.0
2008-04-11 21:00:00,1.9921,1.99347,1.99202,1.99342,55000000.0
2008-04-11 21:05:00,1.9935,1.9935,1.99264,1.99281,46000000.0
2008-04-11 21:10:00,1.99299,1.9946,1.99216,1.99319,39000000.0
2008-04-11 21:15:00,1.99307,1.99308,1.99241,1.99272,42000000.0
2008-04-11 21:20:00,1.99287,1.99296,1.99258,1.99289,45000000.0
2008-04-11 21:25:00,1.99307,1.99358,1.99261,1.99299,88000000.0
2008-04-11 21:30:00,1.99256,1.99256,1.99103,1.99104,41000000.0
2008-04-11 21:35:00,1.99109,1.99252,1.99109,1.99189,77000000.0
2008-04-11 21:40:00,1.99244,1.99311,1.99243,1.99262,61000000.0
2008-04-11 21:45:00,1.99248,1.99291,1.99205,1.99283,47000000.0
2008-04-11 21:50:00,1.99101,1.99263,1.99099,1.99216,45000000.0
2008-04-11 21:55:00,1.99203,1.99203,1.99082,1.99162,70000000.0
2008-04-11 22:00:00,1.99196,1.99196,1.99113,1.99113,86000000.0
2008-04-11 22:05:00,1.99115,1.99158,1.99103,1.99158,82000000.0
2008-04-11 22:10:00,1.99166,1.99214,1.99101,1.99204,57000000.0
2008-04-11 22:15:00,1.99215,1.99297,1.99151,1.99217,51000000.0
2008-04-11 22:20:00,1.99199,1.99284,1.99164,1.99232,54000000.0
2008-04-11 22:25:00,1.99231,1.99231,1.99165,1.99174,35000000.0
2008-04-11 22:30:00,1.99171,1.99202,1.99122,1.9914,125000000.0
2008-04-11 22:35:00,1.99123,1.99123,1.98978,1.99085,88000000.0
2008-04-11 22:40:00,1.9907,1.99088,1.99042,1.99075,53000000.0
2008-04-11 22:45:00,1.99087,1.99178,1.99086,1.99122,60000000.0
2008-04-11 22:50:00,1.99142,1.99207,1.99097,1.99138,51000000.0
2008-04-11 22:55:00,1.99192,1.99393,1.99185,1.99185,40000000.0
2008-04-13 23:00:00,1.98533,1.98588,1.98478,1.98579,48000000.0
2008-04-13 23:05:00,1.98507,1.99061,1.97763,1.97765,49000000.0
2008-04-13 23:10:00,1.97825,1.98961,1.97825,1.989,40000000.0
2008-04-13 23:15:00,1.98906,1.98918,1.98732,1.98804,42000000.0
2008-04-13 23:20:00,1.98833,1.98909,1.98802,1.98885,38000000.0
2008-04-13 23:25:00,1.98888,1.98951,1.98853,1.98859,56000000.0
2008-04-13 23:30:00,1.98871,1.98947,1.98813,1.98947,56000000.0
2008-04-13 23:35:00,1.98872,1.98912,1.98852,1.98858,43000000.0
2008-04-13 23:40:00,1.98856,1.98871,1.98761,1.98778,64000000.0
2008-04-13 23:45:00,1.98812,1.98882,1.98812,1.98858,43000000.0
2008-04-13 23:50:00,1.98864,1.98873,1.98785,1.98785,42000000.0
2008-04-13 23:55:00,1.98776,1.98838,1.98733,1.98838,72000000.0
2008-04-14 00:00:00,1.98833,1.98958,1.98761,1.98761,46000000.0
2008-04-14 00:05:00,1.98774,1.98938,1.98727,1.98929,43000000.0
2008-04-14 00:10:00,1.98852,1.98973,1.98799,1.98973,58000000.0
2008-04-14 00:15:00,1.98995,1.9909,1.98983,1.99024,37000000.0
2008-04-14 00:20:00,1.99013,1.99051,1.98992,1.99051,41000000.0
2008-04-14 00:25:00,1.99038,1.99041,1.98873,1.98873,46000000.0
2008-04-14 00:30:00,1.9888,1.98917,1.9888,1.9891,54000000.0
2008-04-14 00:35:00,1.98909,1.9895,1.98742,1.98871,38000000.0
2008-04-14 00:40:00,1.98843,1.98865,1.98709,1.98745,41000000.0
2008-04-14 00:45:00,1.98936,1.99482,1.98936,1.99267,51000000.0
2008-04-14 00:50:00,1.99222,1.99246,1.99164,1.99178,46000000.0
2008-04-14 00:55:00,1.99177,1.99195,1.99013,1.99195,43000000.0
2008-04-14 01:00:00,1.99193,1.99238,1.99081,1.99229,54000000.0
2008-04-14 01:05:00,1.99259,1.99281,1.99191,1.99237,43000000.0
2008-04-14 01:10:00,1.99238,1.99436,1.99206,1.99386,47000000.0
2008-04-14 01:15:00,1.99388,1.99391,1.9925,1.99295,48000000.0
2008-04-14 01:20:00,1.99301,1.99337,1.99265,1.99265,42000000.0
2008-04-14 01:25:00,1.99253,1.99383,1.99253,1.99285,57000000.0
2008-04-14 01:30:00,1.99242,1.99405,1.99227,1.99345,71000000.0
2008-04-14 01:35:00,1.99322,1.99357,1.99287,1.99287,48000000.0
2008-04-14 01:40:00,1.9927,1.9929,1.99224,1.99282,40000000.0
2008-04-14 01:45:00,1.99292,1.99397,1.99263,1.99371,43000000.0
2008-04-14 01:50:00,1.99368,1.99432,1.99361,1.99365,55000000.0
2008-04-14 01:55:00,1.99382,1.99439,1.9932,1.99427,57000000.0
2008-04-14 02:00:00,1.99431,1.99666,1.99431,1.99604,56000000.0
2008-04-14 02:05:00,1.99626,1.99627,1.99476,1.99525,55000000.0
2008-04-14 02:10:00,1.99546,1.99624,1.99511,1.99511,43000000.0
2008-04-14 02:15:00,1.99518,1.99556,1.99309,1.99386,40000000.0
2008-04-14 02:20:00,1.99352,1.99353,1.99209,1.99337,48000000.0
2008-04-14 02:25:00,1.99343,1.99343,1.99278,1.99329,71000000.0
2008-04-14 02:30:00,1.99308,1.99319,1.99253,1.99255,57000000.0
2008-04-14 02:35:00,1.99264,1.99414,1.99264,1.99404,42000000.0
2008-04-14 02:40:00,1.99394,1.99394,1.99253,1.99266,48000000.0
2008-04-14 02:45:00,1.99253,1.99356,1.99247,1.99345,47000000.0
2008-04-14 02:50:00,1.99371,1.99371,1.99231,1.993,43000000.0
2008-04-14 02:55:00,1.99301,1.99437,1.99274,1.99409,54000000.0
2008-04-14 03:00:00,1.9942,1.99609,1.99364,1.99603,43000000.0
2008-04-14 03:05:00,1.99615,1.99732,1.99615,1.99663,46000000.0
2008-04-14 03:10:00,1.9962,1.99657,1.99446,1.99604,51000000.0
2008-04-14 03:15:00,1.99615,1.99615,1.99499,1.99499,41000000.0
2008-04-14 03:20:00,1.99512,1.99514,1.99283,1.99514,38000000.0
2008-04-14 03:25:00,1.99515,1.99571,1.9946,1.9946,54000000.0
2008-04-14 03:30:00,1.99484,1.99657,1.99484,1.99649,46000000.0
2008-04-14 03:35:00,1.9967,1.99706,1.99648,1.99693,41000000.0
2008-04-14 03:40:00,1.9971,1.99721,1.99669,1.99695,37000000.0
2008-04-14 03:45:00,1.99714,1.9974,1.99534,1.99544,58000000.0
2008-04-14 03:50:00,1.99559,1.99595,1.99497,1.99521,43000000.0
2008-04-14 03:55:00,1.99482,1.99483,1.99371,1.99389,46000000.0
2008-04-14 04:00:00,1.99379,1.99379,1.99284,1.99303,72000000.0
2008-04-14 04:05:00,1.99292,1.9937,1.99282,1.99353,42000000.0
2008-04-14 04:10:00,1.99352,1.99353,1.99213,1.99229,43000000.0
2008-04-14 04:15:00,1.9924,1.99308,1.992,1.99297,64000000.0
2008-04-14 04:20:00,1.99299,1.99413,1.99159,1.99186,43000000.0
2008-04-14 04:25:00,1.99193,1.9925,1.99192,1.99197,56000000.0
2008-04-14 04:30:00,1.99173,1.99285,1.99111,1.99259,56000000.0
2008-04-14 04:35:00,1.9925,1.99409,1.9925,1.99404,38000000.0
2008-04-14 04:40:00,1.99414,1.99459,1.9934,1.99424,42000000.0
2008-04-14 04:45:00,1.99454,1.99509,1.99398,1.99405,40000000.0
2008-04-14 04:50:00,1.99375,1.99375,1.99229,1.99278,49000000.0
2008-04-14 04:55:00,1.99289,1.99304,1.99237,1.99237,46000000.0
2008-04-14 05:00:00,1.99288,1.99458,1.99288,1.99433,40000000.0
2008-04-14 05:05:00,1.99441,1.99453,1.99415,1.99439,51000000.0
2008-04-14 05:10:00,1.99405,1.99409,1.99255,1.99255,60000000.0
2008-04-14 05:15:00,1.99192,1.99323,1.99188,1.9925,53000000.0
2008-04-14 05:20:00,1.99324,1.99332,1.99266,1.99266,84000000.0
2008-04-14 05:25:00,1.99253,1.99259,1.99208,1.99244,125000000.0
2008-04-14 05:30:00,1.99242,1.99284,1.99235,1.99284,28000000.0
2008-04-14 05:35:00,1.99276,1.99359,1.99274,1.99309,54000000.0
2008-04-14 05:40:00,1.99301,1.99318,1.99251,1.99288,51000000.0
2008-04-14 05:45:00,1.99296,1.99346,1.99217,1.99313,57000000.0
2008-04-14 05:50:00,1.99296,1.99302,1.99218,1.99283,82000000.0
2008-04-14 05:55:00,1.99247,1.99251,1.99174,1.99176,86000000.0
2008-04-14 06:00:00,1.99156,1.99234,1.9907,1.99234,70000000.0
2008-04-14 06:05:00,1.99195,1.99195,1.99134,1.99138,45000000.0
2008-04-14 06:10:00,1.99108,1.99307,1.99097,1.99302,47000000.0
2008-04-14 06:15:00,1.99308,1.9934,1.99291,1.99308,61000000.0
2008-04-14 06:20:00,1.99317,1.99501,1.99317,1.99473,77000000.0
2008-04-14 06:25:00,1.99431,1.99444,1.99314,1.99321,41000000.0
2008-04-14 06:30:00,1.99329,1.99459,1.99322,1.99459,88000000.0
2008-04-14 06:35:00,1.99351,1.99422,1.99278,1.99422,45000000.0
2008-04-14 06:40:00,1.99465,1.99466,1.99344,1.99429,42000000.0
2008-04-14 06:45:00,1.99427,1.99503,1.99261,1.99411,39000000.0
2008-04-14 06:50:00,1.99459,1.99472,1.99425,1.99451,46000000.0
2008-04-14 06:55:00,1.99459,1.9947,1.99446,1.99454,55000000.0
2008-04-14 07:00:00,1.99461,1.99489,1.99437,1.99437,56000000.0
2008-04-14 07:05:00,1.99441,1.99449,1.99367,1.99424,58000000.0
2008-04-14 07:10:00,1.99431,1.99516,1.99431,1.99512,61000000.0
2008-04-14 07:15:00,1.99533,1.99545,1.9944,1.99456,49000000.0
2008-04-14 07:20:00,1.99484,1.99581,1.99474,1.99581,60000000.0
2008-04-14 07:25:00,1.99574,1.99574,1.99487,1.99511,106000000.0
2008-04-14 07:30:00,1.99487,1.99495,1.99398,1.99398,76000000.0
2008-04-14 07:35:00,1.99403,1.99533,1.99401,1.99521,56000000.0
2008-04-14 07:40:00,1.99517,1.99602,1.99499,1.996,82000000.0
2008-04-14 07:45:00,1.99605,1.99718,1.99577,1.99708,77000000.0
2008-04-14 07:50:00,1.99698,1.99782,1.9967,1.99774,97000000.0
2008-04-14 07:55:00,1.9977,1.99785,1.99325,1.99387,101000000.0
2008-04-14 08:00:00,1.99368,1.99464,1.99368,1.99464,106000000.0
2008-04-14 08:05:00,1.99477,1.99518,1.99429,1.9951,93000000.0
2008-04-14 08:10:00,1.99504,1.99646,1.9949,1.99618,118000000.0
2008-04-14 08:15:00,1.99622,1.99631,1.994,1.99456,94000000.0
2008-04-14 08:20:00,1.99493,1.99541,1.99397,1.99421,101000000.0
2008-04-14 08:25:00,1.99412,1.99494,1.99358,1.99396,154000000.0
2008-04-14 08:30:00,1.99409,1.99472,1.99336,1.99446,216000000.0
2008-04-14 08:35:00,1.99406,1.99442,1.99311,1.99387,120000000.0
2008-04-14 08:40:00,1.99382,1.99501,1.99357,1.99495,123000000.0
2008-04-14 08:45:00,1.99469,1.9964,1.99426,1.99624,148000000.0
2008-04-14 08:50:00,1.99637,1.99719,1.99615,1.99671,232000000.0
2008-04-14 08:55:00,1.99679,1.99715,1.99617,1.99715,129000000.0
2008-04-14 09:00:00,1.99711,1.99749,1.99628,1.99668,98000000.0
2008-04-14 09:05:00,1.99682,1.99725,1.9949,1.99651,129000000.0
2008-04-14 09:10:00,1.99609,1.99636,1.9943,1.99448,216000000.0
2008-04-14 09:15:00,1.99475,1.99625,1.99475,1.99552,232000000.0
2008-04-14 09:20:00,1.99528,1.99561,1.99363,1.99415,273000000.0
2008-04-14 09:25:00,1.99408,1.99489,1.99359,1.99489,194000000.0
2008-04-14 09:30:00,1.99467,1.99479,1.99428,1.99428,151000000.0
2008-04-14 09:35:00,1.99417,1.99461,1.99377,1.99377,228000000.0
2008-04-14 09:40:00,1.99359,1.9947,1.99359,1.99456,226000000.0
2008-04-14 09:45:00,1.9947,1.99557,1.99428,1.99557,136000000.0
2008-04-14 09:50:00,1.99554,1.99654,1.995,1.99639,196000000.0
2008-04-14 09:55:00,1.99644,1.99699,1.99553,1.99553,190000000.0
2008-04-14 10:00:00,1.99532,1.99618,1.99487,1.9957,196000000.0
2008-04-14 10:05:00,1.99571,1.99597,1.99525,1.99525,232000000.0
2008-04-14 10:10:00,1.99523,1.99538,1.9942,1.99431,303000000.0
2008-04-14 10:15:00,1.99411,1.99566,1.99411,1.99565,225000000.0
2008-04-14 10:20:00,1.99544,1.99544,1.99403,1.99403,233000000.0
2008-04-14 10:25:00,1.99387,1.9958,1.99371,1.9958,301000000.0
2008-04-14 10:30:00,1.99633,1.99797,1.99597,1.99797,157000000.0
2008-04-14 10:35:00,1.99718,1.99788,1.99711,1.99715,140000000.0
2008-04-14 10:40:00,1.99711,1.99755,1.99662,1.99749,139000000.0
2008-04-14 10:45:00,1.99736,1.9978,1.99646,1.99711,165000000.0
2008-04-14 10:50:00,1.99706,1.99723,1.99647,1.99657,206000000.0
2008-04-14 10:55:00,1.99671,1.99691,1.99622,1.99622,176000000.0
2008-04-14 11:00:00,1.99615,1.99656,1.99548,1.99598,178000000.0
2008-04-14 11:05:00,1.99643,1.99705,1.99592,1.99599,142000000.0
2008-04-14 11:10:00,1.996,1.99656,1.99591,1.99636,236000000.0
2008-04-14 11:15:00,1.99651,1.99689,1.9963,1.99657,218000000.0
2008-04-14 11:20:00,1.99656,1.99742,1.99595,1.99639,229000000.0
2008-04-14 11:25:00,1.99643,1.99683,1.99621,1.99633,183000000.0
2008-04-14 11:30:00,1.99615,1.99706,1.99537,1.99706,173000000.0
2008-04-14 11:35:00,1.99745,1.99759,1.99687,1.99689,231000000.0
2008-04-14 11:40:00,1.99701,1.99763,1.99679,1.99706,185000000.0
2008-04-14 11:45:00,1.99715,1.99721,1.9965,1.99656,169000000.0
2008-04-14 11:50:00,1.99634,1.99634,1.9954,1.9954,188000000.0
2008-04-14 11:55:00,1.99497,1.99575,1.99497,1.99546,200000000.0
2008-04-14 12:00:00,1.99536,1.99791,1.99527,1.99755,150000000.0
2008-04-14 12:05:00,1.99702,1.99744,1.99653,1.99673,112000000.0
2008-04-14 12:10:00,1.99641,1.99649,1.99534,1.99609,149000000.0
2008-04-14 12:15:00,1.99609,1.99752,1.99588,1.99741,180000000.0
2008-04-14 12:20:00,1.99754,1.99847,1.99754,1.99808,178000000.0
2008-04-14 12:25:00,1.99842,2.00115,1.99752,1.99807,208000000.0
2008-04-14 12:30:00,1.99876,2.00251,1.99823,2.00163,188000000.0
2008-04-14 12:35:00,2.00191,2.00191,2.00043,2.00097,110000000.0
2008-04-14 12:40:00,2.0012,2.00158,2.00093,2.00093,82000000.0
2008-04-14 12:45:00,2.00114,2.0012,2.00077,2.00081,160000000.0
2008-04-14 12:50:00,2.00095,2.00201,2.00095,2.00154,129000000.0
2008-04-14 12:55:00,2.00145,2.00154,2.00099,2.00126,131000000.0
2008-04-14 13:00:00,2.00123,2.0013,2.00071,2.00094,91000000.0
2008-04-14 13:05:00,2.00128,2.00228,2.00025,2.00209,126000000.0
2008-04-14 13:10:00,2.002,2.00276,2.00152,2.00152,104000000.0
2008-04-14 13:15:00,2.0018,2.00281,2.0018,2.00256,141000000.0
2008-04-14 13:20:00,2.0025,2.00252,2.00188,2.00194,165000000.0
2008-04-14 13:25:00,2.00181,2.00295,2.00142,2.00295,128000000.0
2008-04-14 13:30:00,2.00313,2.00463,2.00313,2.00457,118000000.0
2008-04-14 13:35:00,2.0047,2.00521,2.0043,2.00436,143000000.0
2008-04-14 13:40:00,2.00432,2.00496,2.00429,2.0048,145000000.0
2008-04-14 13:45:00,2.00479,2.0063,2.00479,2.00606,101000000.0
2008-04-14 13:50:00,2.00591,2.00602,2.00564,2.00597,144000000.0
2008-04-14 13:55:00,2.00589,2.00589,2.00469,2.00552,144000000.0
2008-04-14 14:00:00,2.0054,2.00636,2.00525,2.00584,124000000.0
2008-04-14 14:05:00,2.00562,2.00594,2.005,2.005,128000000.0
2008-04-14 14:10:00,2.0052,2.00543,2.00405,2.00409,104000000.0
2008-04-14 14:15:00,2.00385,2.00401,2.00239,2.00266,86000000.0
2008-04-14 14:20:00,2.00262,2.00608,2.00262,2.00551,84000000.0
2008-04-14 14:25:00,2.00521,2.00541,2.00285,2.00285,75000000.0
2008-04-14 14:30:00,2.00279,2.0045,2.00222,2.0037,67000000.0
2008-04-14 14:35:00,2.00393,2.00645,2.00387,2.00599,41000000.0
2008-04-14 14:40:00,2.00571,2.00571,2.00222,2.00227,43000000.0
2008-04-14 14:45:00,2.00202,2.00202,2.00004,2.00004,41000000.0
2008-04-14 14:50:00,2.0003,2.00103,1.99875,1.99982,39000000.0
2008-04-14 14:55:00,2.00022,2.00263,2.00022,2.00263,38000000.0
2008-04-14 15:00:00,2.00282,2.00321,2.00251,2.00266,37000000.0
2008-04-14 15:05:00,2.00234,2.00306,2.00152,2.00262,41000000.0
2008-04-14 15:10:00,2.00237,2.00252,1.99956,2.00013,47000000.0
2008-04-14 15:15:00,2.00011,2.00158,1.99995,2.00157,41000000.0
2008-04-14 15:20:00,2.00104,2.00121,2.0001,2.00107,42000000.0
2008-04-14 15:25:00,2.00097,2.00111,2.00045,2.00084,39000000.0
2008-04-14 15:30:00,2.00076,2.00248,2.00067,2.00248,45000000.0
2008-04-14 15:35:00,2.00246,2.0025,1.99935,2.0014,39000000.0
2008-04-14 15:40:00,2.00146,2.00146,2.00022,2.00044,44000000.0
2008-04-14 15:45:00,2.00045,2.00063,2.00013,2.00063,40000000.0
2008-04-14 15:50:00,2.00073,2.00105,1.99982,2.0006,42000000.0
2008-04-14 15:55:00,2.0008,2.00202,1.99977,2.00179,43000000.0
2008-04-14 16:00:00,2.00184,2.00263,2.00091,2.00225,43000000.0
2008-04-14 16:05:00,2.00229,2.0054,2.00229,2.0047,44000000.0
2008-04-14 16:10:00,2.00507,2.00678,2.00507,2.00541,44000000.0
2008-04-14 16:15:00,2.00577,2.00591,2.00493,2.00512,47000000.0
2008-04-14 16:20:00,2.00478,2.00768,2.00469,2.00753,44000000.0
2008-04-14 16:25:00,2.00733,2.00846,2.00709,2.00773,43000000.0
2008-04-14 16:30:00,2.00773,2.00773,2.00669,2.00699,42000000.0
2008-04-14 16:35:00,2.00729,2.00764,2.00722,2.00734,38000000.0
2008-04-14 16:40:00,2.00719,2.00728,2.00632,2.00655,42000000.0
2008-04-14 16:45:00,2.0066,2.00678,2.00543,2.00561,47000000.0
2008-04-14 16:50:00,2.00561,2.0088,2.00561,2.0088,39000000.0
2008-04-14 16:55:00,2.00908,2.00941,2.00716,2.00839,44000000.0
2008-04-14 17:00:00,2.00835,2.00891,2.00702,2.00844,40000000.0
2008-04-14 17:05:00,2.00871,2.00988,2.00869,2.00988,44000000.0
2008-04-14 17:10:00,2.01009,2.01032,2.00854,2.00972,40000000.0
2008-04-14 17:15:00,2.00973,2.00973,2.00854,2.00901,40000000.0
2008-04-14 17:20:00,2.00856,2.0101,2.00841,2.0101,41000000.0
2008-04-14 17:25:00,2.01028,2.0108,2.01011,2.01054,38000000.0
2008-04-14 17:30:00,2.01047,2.01084,2.01007,2.01007,45000000.0
2008-04-14 17:35:00,2.00923,2.00923,2.00773,2.00804,36000000.0
2008-04-14 17:40:00,2.00819,2.0084,2.00709,2.00741,45000000.0
2008-04-14 17:45:00,2.00789,2.01055,2.00789,2.01024,37000000.0
2008-04-14 17:50:00,2.01047,2.01066,2.01006,2.01009,39000000.0
2008-04-14 17:55:00,2.01029,2.01029,2.00854,2.00914,44000000.0
2008-04-14 18:00:00,2.00915,2.00984,2.00915,2.00943,44000000.0
2008-04-14 18:05:00,2.00935,2.00971,2.00908,2.00955,44000000.0
2008-04-14 18:10:00,2.00951,2.00959,2.0083,2.00895,45000000.0
2008-04-14 18:15:00,2.00907,2.01047,2.00907,2.01047,46000000.0
2008-04-14 18:20:00,2.01056,2.01056,2.0084,2.00977,47000000.0
2008-04-14 18:25:00,2.00968,2.00996,2.00939,2.00939,36000000.0
2008-04-14 18:30:00,2.00929,2.01021,2.00915,2.00995,46000000.0
2008-04-14 18:35:00,2.0101,2.0101,2.00913,2.00928,38000000.0
2008-04-14 18:40:00,2.00925,2.0093,2.00887,2.00914,41000000.0
2008-04-14 18:45:00,2.00918,2.00957,2.00535,2.00535,44000000.0
2008-04-14 18:50:00,2.00569,2.00614,2.00515,2.00602,44000000.0
2008-04-14 18:55:00,2.00616,2.00707,2.00616,2.00662,41000000.0
2008-04-14 19:00:00,2.00634,2.00672,2.00598,2.00672,37000000.0
2008-04-14 19:05:00,2.0066,2.00723,2.00644,2.00723,40000000.0
2008-04-14 19:10:00,2.00706,2.0071,2.00497,2.00598,44000000.0
2008-04-14 19:15:00,2.00614,2.00741,2.00608,2.0072,47000000.0
2008-04-14 19:20:00,2.00695,2.00715,2.00629,2.00641,47000000.0
2008-04-14 19:25:00,2.00653,2.00731,2.00653,2.00729,41000000.0
2008-04-14 19:30:00,2.00706,2.00767,2.00665,2.00681,42000000.0
2008-04-14 19:35:00,2.00685,2.00703,2.00657,2.00685,38000000.0
2008-04-14 19:40:00,2.00701,2.00703,2.00631,2.00645,42000000.0
2008-04-14 19:45:00,2.00662,2.00807,2.00662,2.00807,40000000.0
2008-04-14 19:50:00,2.00812,2.00821,2.00622,2.00652,36000000.0
2008-04-14 19:55:00,2.00618,2.00707,2.00618,2.00688,41000000.0
2008-04-14 20:00:00,2.00623,2.00623,2.00573,2.00573,39000000.0
2008-04-14 20:05:00,2.00557,2.00582,2.00435,2.00435,45000000.0
2008-04-14 20:10:00,2.0044,2.00511,2.0044,2.00464,40000000.0
2008-04-14 20:15:00,2.00439,2.0044,2.00362,2.00408,42000000.0
2008-04-14 20:20:00,2.00431,2.00438,2.002,2.00272,40000000.0
2008-04-14 20:25:00,2.00233,2.00325,2.00233,2.00318,43000000.0
2008-04-14 20:30:00,2.00338,2.00383,2.00301,2.00335,37000000.0
2008-04-14 20:35:00,2.00295,2.00367,2.00288,2.00314,46000000.0
2008-04-14 20:40:00,2.0031,2.00339,2.0026,2.00339,45000000.0
2008-04-14 20:45:00,2.00335,2.00344,2.00272,2.00272,39000000.0
2008-04-14 20:50:00,2.00313,2.00409,2.00259,2.00311,50000000.0
2008-04-14 20:55:00,2.00332,2.00409,2.00323,2.0037,38000000.0
2008-04-14 21:00:00,2.00361,2.00361,2.00285,2.00317,36000000.0
2008-04-14 21:05:00,2.00292,2.00491,2.00169,2.00475,43000000.0
2008-04-14 21:10:00,2.00476,2.00476,2.00329,2.00387,41000000.0
2008-04-14 21:15:00,2.00386,2.00446,2.00377,2.00446,42000000.0
2008-04-14 21:20:00,2.00433,2.00433,2.00298,2.00356,49000000.0
2008-04-14 21:25:00,2.00361,2.00361,2.00293,2.00296,36000000.0
2008-04-14 21:30:00,2.00308,2.00419,2.00308,2.00376,45000000.0
2008-04-14 21:35:00,2.00368,2.00392,2.00245,2.0025,44000000.0
2008-04-14 21:40:00,2.00249,2.00388,2.00245,2.00349,40000000.0
2008-04-14 21:45:00,2.00316,2.00358,2.00206,2.00277,42000000.0
2008-04-14 21:50:00,2.00332,2.00336,2.00306,2.00329,36000000.0
2008-04-14 21:55:00,2.00338,2.00354,2.00137,2.00137,37000000.0
2008-04-14 22:00:00,2.00139,2.00188,2.0011,2.00153,42000000.0
2008-04-14 22:05:00,2.00152,2.00279,2.00148,2.00273,42000000.0
2008-04-14 22:10:00,2.00262,2.00313,2.001,2.00172,40000000.0
2008-04-14 22:15:00,2.00212,2.00216,2.00178,2.00181,37000000.0
2008-04-14 22:20:00,2.00174,2.00182,2.00121,2.00182,39000000.0
2008-04-14 22:25:00,2.00185,2.00228,2.00162,2.00202,43000000.0
2008-04-14 22:30:00,2.00196,2.00203,2.00065,2.00065,38000000.0
2008-04-14 22:35:00,2.00061,2.00073,2.0004,2.00053,38000000.0
2008-04-14 22:40:00,2.00055,2.00055,1.99896,1.99905,37000000.0
2008-04-14 22:45:00,1.99899,1.99918,1.99874,1.99886,41000000.0
2008-04-14 22:50:00,1.99887,1.99908,1.99683,1.99813,40000000.0
2008-04-14 22:55:00,1.99831,1.99898,1.9981,1.9981,35000000.0
2008-04-14 23:00:00,1.99792,1.99895,1.99764,1.99895,39000000.0
2008-04-14 23:05:00,1.99899,2.00129,1.99831,2.00069,43000000.0
2008-04-14 23:10:00,2.00026,2.00266,2.00026,2.00176,43000000.0
2008-04-14 23:15:00,2.00169,2.00202,2.00126,2.00189,42000000.0
2008-04-14 23:20:00,2.0013,2.0013,1.99958,1.99971,38000000.0
2008-04-14 23:25:00,1.99984,2.00123,1.99971,2.00049,43000000.0
2008-04-14 23:30:00,2.00043,2.00069,1.99963,1.99998,41000000.0
2008-04-14 23:35:00,1.99998,2.0005,1.99984,1.99997,43000000.0
2008-04-14 23:40:00,1.99999,1.99999,1.99867,1.99891,35000000.0
2008-04-14 23:45:00,1.99884,1.9992,1.99809,1.99917,40000000.0
2008-04-14 23:50:00,1.99863,1.99873,1.99482,1.99674,43000000.0
2008-04-14 23:55:00,1.99601,1.99667,1.99601,1.99652,41000000.0
2008-04-15 00:00:00,1.9964,1.99664,1.99622,1.99662,40000000.0
2008-04-15 00:05:00,1.99664,1.99721,1.99627,1.99703,45000000.0
2008-04-15 00:10:00,1.99702,1.9974,1.99655,1.9974,42000000.0
2008-04-15 00:15:00,1.99681,1.99714,1.99617,1.99714,39000000.0
2008-04-15 00:20:00,1.99709,1.9975,1.99648,1.99747,41000000.0
2008-04-15 00:25:00,1.9976,1.9994,1.99702,1.9994,39000000.0
2008-04-15 00:30:00,1.99909,1.99909,1.99765,1.99823,42000000.0
2008-04-15 00:35:00,1.99808,1.99808,1.99688,1.99761,42000000.0
2008-04-15 00:40:00,1.99755,1.99829,1.99696,1.99696,43000000.0
2008-04-15 00:45:00,1.99972,2.00358,1.99972,2.00139,41000000.0
2008-04-15 00:50:00,2.00093,2.00123,1.99841,1.99866,41000000.0
2008-04-15 00:55:00,1.99888,2.00026,1.99874,2.00014,37000000.0
2008-04-15 01:00:00,2.00002,2.00089,1.99883,2.00078,42000000.0
2008-04-15 01:05:00,2.00069,2.00073,1.99939,1.99984,37000000.0
2008-04-15 01:10:00,2.00038,2.00152,2.00013,2.00141,48000000.0
2008-04-15 01:15:00,2.0015,2.0015,1.99951,1.99951,38000000.0
2008-04-15 01:20:00,1.99935,1.99944,1.99891,1.99905,38000000.0
2008-04-15 01:25:00,1.99879,1.99937,1.99873,1.99883,40000000.0
2008-04-15 01:30:00,1.99917,1.99945,1.9985,1.99851,41000000.0
2008-04-15 01:35:00,1.99841,1.99895,1.99749,1.99895,42000000.0
2008-04-15 01:40:00,1.99941,1.99984,1.99911,1.99911,48000000.0
2008-04-15 01:45:00,1.99926,2.00105,1.99923,2.00028,37000000.0
2008-04-15 01:50:00,2.00063,2.0014,2.00022,2.00103,43000000.0
2008-04-15 01:55:00,2.00156,2.00258,1.99968,2.00258,47000000.0
2008-04-15 02:00:00,2.00225,2.00225,1.99986,2.00002,59000000.0
2008-04-15 02:05:00,2.0003,2.00138,2.0003,2.00102,55000000.0
2008-04-15 02:10:00,2.00067,2.00178,2.00063,2.00173,43000000.0
2008-04-15 02:15:00,2.00171,2.00177,2.001,2.00105,40000000.0
2008-04-15 02:20:00,2.00115,2.00285,2.00115,2.00261,48000000.0
2008-04-15 02:25:00,2.00297,2.00329,2.0028,2.00325,71000000.0
2008-04-15 02:30:00,2.00298,2.00313,2.00289,2.00299,57000000.0
2008-04-15 02:35:00,2.00298,2.00298,2.00183,2.00227,42000000.0
2008-04-15 02:40:00,2.00231,2.0027,2.00204,2.0027,48000000.0
2008-04-15 02:45:00,2.00273,2.00277,2.00091,2.00191,47000000.0
2008-04-15 02:50:00,2.00197,2.002,2.00052,2.00077,43000000.0
2008-04-15 02:55:00,2.00117,2.002,2.001,2.00115,54000000.0
2008-04-15 03:00:00,2.0019,2.00192,2.00109,2.00132,43000000.0
2008-04-15 03:05:00,2.00143,2.00181,2.00118,2.00118,46000000.0
2008-04-15 03:10:00,2.00111,2.00147,2.00075,2.00086,51000000.0
2008-04-15 03:15:00,2.00091,2.0011,1.99961,1.99978,41000000.0
2008-04-15 03:20:00,2.00009,2.00056,1.99826,2.00042,38000000.0
2008-04-15 03:25:00,2.00054,2.00124,2.00047,2.00047,54000000.0
2008-04-15 03:30:00,2.00057,2.00218,2.00057,2.0006,46000000.0
2008-04-15 03:35:00,2.00051,2.00152,2.00019,2.00137,41000000.0
2008-04-15 03:40:00,2.00175,2.00175,2.00093,2.00148,37000000.0
2008-04-15 03:45:00,2.00167,2.00169,1.99925,1.99941,58000000.0
2008-04-15 03:50:00,1.99947,1.99991,1.99898,1.99969,43000000.0
2008-04-15 03:55:00,1.99935,1.99942,1.99865,1.99876,46000000.0
2008-04-15 04:00:00,1.99871,1.99892,1.99809,1.99892,72000000.0
2008-04-15 04:05:00,1.99864,1.99963,1.99856,1.99937,42000000.0
2008-04-15 04:10:00,1.99941,2.0003,1.99929,2.0003,43000000.0
2008-04-15 04:15:00,1.9999,1.99992,1.99915,1.9994,64000000.0
2008-04-15 04:20:00,1.99917,1.99956,1.99855,1.99905,43000000.0
2008-04-15 04:25:00,1.99913,1.99934,1.99878,1.99882,56000000.0
2008-04-15 04:30:00,1.99873,1.99927,1.9986,1.99916,56000000.0
2008-04-15 04:35:00,1.99915,1.99945,1.99866,1.99934,38000000.0
2008-04-15 04:40:00,1.99937,1.99976,1.99916,1.99943,42000000.0
2008-04-15 04:45:00,1.99936,1.99959,1.99899,1.99906,39000000.0
2008-04-15 04:50:00,1.99901,1.99935,1.99881,1.99926,49000000.0
2008-04-15 04:55:00,1.99935,2.00038,1.99916,2.00038,46000000.0
2008-04-15 05:00:00,2.00046,2.00149,2.00046,2.00055,40000000.0
2008-04-15 05:05:00,2.00061,2.00061,1.99951,1.99988,51000000.0
2008-04-15 05:10:00,2.00015,2.0003,1.99912,1.99951,60000000.0
2008-04-15 05:15:00,1.99932,1.9994,1.9975,1.9975,53000000.0
2008-04-15 05:20:00,1.99743,1.9981,1.99731,1.99799,87000000.0
2008-04-15 05:25:00,1.99802,1.99839,1.99791,1.99833,125000000.0
2008-04-15 05:30:00,1.99806,1.99822,1.99683,1.99749,36000000.0
2008-04-15 05:35:00,1.99795,1.99882,1.99742,1.99768,54000000.0
2008-04-15 05:40:00,1.99769,1.99881,1.99769,1.99879,51000000.0
2008-04-15 05:45:00,1.99865,1.99865,1.99787,1.99859,57000000.0
2008-04-15 05:50:00,1.99837,1.99837,1.99658,1.99715,82000000.0
2008-04-15 05:55:00,1.99717,1.99775,1.99652,1.99768,86000000.0
2008-04-15 06:00:00,1.99754,1.99779,1.99704,1.99717,70000000.0
2008-04-15 06:05:00,1.99713,1.99746,1.99693,1.99746,45000000.0
2008-04-15 06:10:00,1.99745,1.99775,1.99677,1.99677,45000000.0
2008-04-15 06:15:00,1.99665,1.99755,1.99653,1.99672,61000000.0
2008-04-15 06:20:00,1.99673,1.99692,1.996,1.99681,77000000.0
2008-04-15 06:25:00,1.99712,1.99773,1.9959,1.99772,41000000.0
2008-04-15 06:30:00,1.9978,1.9978,1.99657,1.99676,88000000.0
2008-04-15 06:35:00,1.99683,1.99846,1.99661,1.99846,45000000.0
2008-04-15 06:40:00,1.9985,1.99966,1.9985,1.99882,42000000.0
2008-04-15 06:45:00,1.99904,1.99963,1.99745,1.99909,39000000.0
2008-04-15 06:50:00,1.9991,1.99928,1.99832,1.99928,46000000.0
2008-04-15 06:55:00,1.99922,1.99922,1.99875,1.99875,54000000.0
2008-04-15 07:00:00,1.99852,1.99879,1.99806,1.9981,56000000.0
2008-04-15 07:05:00,1.99811,1.99849,1.99719,1.99748,58000000.0
2008-04-15 07:10:00,1.99803,1.99804,1.99729,1.99746,61000000.0
2008-04-15 07:15:00,1.99716,1.99798,1.99705,1.99764,49000000.0
2008-04-15 07:20:00,1.99767,1.99838,1.99727,1.99727,60000000.0
2008-04-15 07:25:00,1.9971,1.9979,1.99679,1.99789,106000000.0
2008-04-15 07:30:00,1.99779,1.99779,1.99704,1.9975,76000000.0
2008-04-15 07:35:00,1.99777,1.99864,1.9975,1.9986,56000000.0
2008-04-15 07:40:00,1.99851,1.99894,1.99824,1.99839,82000000.0
2008-04-15 07:45:00,1.99842,1.99886,1.99745,1.99745,77000000.0
2008-04-15 07:50:00,1.99714,1.99903,1.99678,1.99835,97000000.0
2008-04-15 07:55:00,1.99838,1.99863,1.9976,1.99844,101000000.0
2008-04-15 08:00:00,1.99843,1.99984,1.99837,1.99955,106000000.0
2008-04-15 08:05:00,1.99926,1.99997,1.99794,1.99992,93000000.0
2008-04-15 08:10:00,2.00001,2.00029,1.99878,1.99985,118000000.0
2008-04-15 08:15:00,1.99999,1.99999,1.99888,1.99942,94000000.0
2008-04-15 08:20:00,1.99998,2.00045,1.99911,1.99992,101000000.0
2008-04-15 08:25:00,1.99978,1.99998,1.99858,1.99998,154000000.0
2008-04-15 08:30:00,2.00024,2.00059,1.99852,1.9986,216000000.0
2008-04-15 08:35:00,1.99857,1.99881,1.99804,1.99872,120000000.0
2008-04-15 08:40:00,1.99813,1.99845,1.99744,1.99833,123000000.0
2008-04-15 08:45:00,1.99806,1.99878,1.99764,1.99764,148000000.0
2008-04-15 08:50:00,1.99758,1.99778,1.99658,1.9967,232000000.0
2008-04-15 08:55:00,1.99656,1.9966,1.99539,1.99558,129000000.0
2008-04-15 09:00:00,1.99568,1.99607,1.99502,1.99506,98000000.0
2008-04-15 09:05:00,1.99489,1.99579,1.99368,1.99557,129000000.0
2008-04-15 09:10:00,1.99548,1.99697,1.99544,1.99613,216000000.0
2008-04-15 09:15:00,1.99614,1.99939,1.99601,1.99861,232000000.0
2008-04-15 09:20:00,1.99844,2.00073,1.99835,2.00073,273000000.0
2008-04-15 09:25:00,2.00109,2.00234,2.00099,2.00185,194000000.0
2008-04-15 09:30:00,2.00171,2.003,2.00153,2.00271,151000000.0
2008-04-15 09:35:00,2.00249,2.00466,2.0021,2.00429,228000000.0
2008-04-15 09:40:00,2.00401,2.00609,2.00378,2.00468,226000000.0
2008-04-15 09:45:00,2.00455,2.00546,2.00455,2.00503,136000000.0
2008-04-15 09:50:00,2.00504,2.00575,2.00495,2.00557,196000000.0
2008-04-15 09:55:00,2.00567,2.00861,2.00567,2.00856,190000000.0
2008-04-15 10:00:00,2.00874,2.01059,2.00874,2.01051,196000000.0
2008-04-15 10:05:00,2.01068,2.01315,2.01068,2.0123,232000000.0
2008-04-15 10:10:00,2.01192,2.01367,2.01174,2.01357,303000000.0
2008-04-15 10:15:00,2.0141,2.01443,2.01264,2.0133,225000000.0
2008-04-15 10:20:00,2.01365,2.01473,2.01329,2.01437,233000000.0
2008-04-15 10:25:00,2.01453,2.01468,2.01323,2.01343,301000000.0
2008-04-15 10:30:00,2.01385,2.01645,2.01381,2.01505,157000000.0
2008-04-15 10:35:00,2.01449,2.01479,2.01243,2.01355,140000000.0
2008-04-15 10:40:00,2.01354,2.01445,2.01351,2.01433,139000000.0
2008-04-15 10:45:00,2.01473,2.01773,2.01473,2.01773,165000000.0
2008-04-15 10:50:00,2.01793,2.02181,2.01791,2.02181,206000000.0
2008-04-15 10:55:00,2.02164,2.02164,2.0188,2.0188,176000000.0
2008-04-15 11:00:00,2.01797,2.01797,2.01554,2.01554,178000000.0
2008-04-15 11:05:00,2.01543,2.01651,2.01361,2.0159,142000000.0
2008-04-15 11:10:00,2.01631,2.01716,2.01563,2.016,236000000.0
2008-04-15 11:15:00,2.01606,2.01606,2.01535,2.01573,218000000.0
2008-04-15 11:20:00,2.01512,2.01608,2.0149,2.01608,229000000.0
2008-04-15 11:25:00,2.01641,2.01682,2.01553,2.01571,183000000.0
2008-04-15 11:30:00,2.01594,2.01633,2.01594,2.01622,173000000.0
2008-04-15 11:35:00,2.01611,2.01655,2.01496,2.01519,231000000.0
2008-04-15 11:40:00,2.0152,2.01616,2.0152,2.01616,185000000.0
2008-04-15 11:45:00,2.01617,2.01639,2.0154,2.01553,169000000.0
2008-04-15 11:50:00,2.01559,2.0162,2.01376,2.01389,188000000.0
2008-04-15 11:55:00,2.01424,2.01428,2.01352,2.01394,200000000.0
2008-04-15 12:00:00,2.01401,2.01447,2.01388,2.01431,150000000.0
2008-04-15 12:05:00,2.0143,2.01515,2.01414,2.01474,112000000.0
2008-04-15 12:10:00,2.01459,2.01506,2.01425,2.01481,149000000.0
2008-04-15 12:15:00,2.01441,2.01465,2.01369,2.01441,180000000.0
2008-04-15 12:20:00,2.01389,2.01524,2.01335,2.01463,178000000.0
2008-04-15 12:25:00,2.0146,2.01594,2.0133,2.0133,208000000.0
2008-04-15 12:30:00,2.01315,2.01586,2.01304,2.01586,188000000.0
2008-04-15 12:35:00,2.01604,2.01646,2.01457,2.0146,110000000.0
2008-04-15 12:40:00,2.01457,2.01462,2.01384,2.01403,82000000.0
2008-04-15 12:45:00,2.014,2.01408,2.01351,2.01376,160000000.0
2008-04-15 12:50:00,2.01387,2.015,2.01387,2.01496,129000000.0
2008-04-15 12:55:00,2.01518,2.01577,2.01491,2.01563,131000000.0
2008-04-15 13:00:00,2.0154,2.01549,2.0138,2.01449,91000000.0
2008-04-15 13:05:00,2.01451,2.01462,2.0141,2.01435,126000000.0
2008-04-15 13:10:00,2.01447,2.01551,2.01428,2.01537,104000000.0
2008-04-15 13:15:00,2.01539,2.01668,2.01533,2.01646,141000000.0
2008-04-15 13:20:00,2.01627,2.01954,2.01627,2.01915,165000000.0
2008-04-15 13:25:00,2.01901,2.01918,2.0174,2.0179,128000000.0
2008-04-15 13:30:00,2.01784,2.01785,2.01664,2.01667,118000000.0
2008-04-15 13:35:00,2.01679,2.01782,2.01676,2.01729,143000000.0
2008-04-15 13:40:00,2.01779,2.02126,2.01779,2.02034,145000000.0
2008-04-15 13:45:00,2.0205,2.0209,2.01995,2.02005,101000000.0
2008-04-15 13:50:00,2.01975,2.02036,2.01953,2.0196,144000000.0
2008-04-15 13:55:00,2.01941,2.01959,2.01786,2.01895,144000000.0
2008-04-15 14:00:00,2.01851,2.01943,2.01812,2.01867,124000000.0
2008-04-15 14:05:00,2.0191,2.02048,2.01897,2.01973,128000000.0
2008-04-15 14:10:00,2.01988,2.02068,2.0176,2.0176,104000000.0
2008-04-15 14:15:00,2.0175,2.02034,2.0175,2.01973,86000000.0
2008-04-15 14:20:00,2.01966,2.01966,2.01716,2.01782,84000000.0
2008-04-15 14:25:00,2.01811,2.01862,2.01719,2.01774,75000000.0
2008-04-15 14:30:00,2.01728,2.0178,2.01562,2.0159,67000000.0
2008-04-15 14:35:00,2.01584,2.01719,2.01564,2.01655,41000000.0
2008-04-15 14:40:00,2.01599,2.01661,2.01599,2.0165,43000000.0
2008-04-15 14:45:00,2.01612,2.01685,2.01465,2.0156,41000000.0
2008-04-15 14:50:00,2.01555,2.01687,2.01551,2.01671,39000000.0
2008-04-15 14:55:00,2.01666,2.0167,2.01553,2.01608,38000000.0
2008-04-15 15:00:00,2.01601,2.01648,2.01322,2.01414,37000000.0
2008-04-15 15:05:00,2.01391,2.01463,2.01352,2.01463,41000000.0
2008-04-15 15:10:00,2.01489,2.01523,2.01457,2.01522,47000000.0
2008-04-15 15:15:00,2.01532,2.01537,2.01372,2.01509,41000000.0
2008-04-15 15:20:00,2.01425,2.01426,2.01322,2.01388,42000000.0
2008-04-15 15:25:00,2.01408,2.01537,2.0138,2.01537,39000000.0
2008-04-15 15:30:00,2.015,2.01526,2.01411,2.0144,45000000.0
2008-04-15 15:35:00,2.01477,2.01544,2.01242,2.01489,39000000.0
2008-04-15 15:40:00,2.01513,2.01558,2.01459,2.01526,44000000.0
2008-04-15 15:45:00,2.01562,2.01605,2.01505,2.01598,40000000.0
2008-04-15 15:50:00,2.01525,2.01639,2.01525,2.01615,42000000.0
2008-04-15 15:55:00,2.01634,2.01657,2.01421,2.01445,43000000.0
2008-04-15 16:00:00,2.01462,2.01503,2.01353,2.01391,43000000.0
2008-04-15 16:05:00,2.0144,2.01505,2.01425,2.01483,44000000.0
2008-04-15 16:10:00,2.01477,2.01571,2.0145,2.01561,44000000.0
2008-04-15 16:15:00,2.01623,2.01672,2.01552,2.01582,47000000.0
2008-04-15 16:20:00,2.0157,2.01579,2.0136,2.01527,44000000.0
2008-04-15 16:25:00,2.01513,2.01676,2.01476,2.01655,43000000.0
2008-04-15 16:30:00,2.01645,2.01645,2.01481,2.01504,42000000.0
2008-04-15 16:35:00,2.01496,2.01513,2.01426,2.01426,38000000.0
2008-04-15 16:40:00,2.01443,2.01526,2.01392,2.01415,42000000.0
2008-04-15 16:45:00,2.01403,2.01433,2.01348,2.01433,47000000.0
2008-04-15 16:50:00,2.01438,2.01538,2.01415,2.01532,39000000.0
2008-04-15 16:55:00,2.01522,2.01522,2.01321,2.01422,44000000.0
2008-04-15 17:00:00,2.01419,2.01452,2.01218,2.01403,40000000.0
2008-04-15 17:05:00,2.01408,2.01452,2.01344,2.01452,44000000.0
2008-04-15 17:10:00,2.01464,2.0147,2.01396,2.01409,40000000.0
2008-04-15 17:15:00,2.01436,2.01457,2.01386,2.014,40000000.0
2008-04-15 17:20:00,2.01395,2.01471,2.01387,2.01413,41000000.0
2008-04-15 17:25:00,2.01434,2.01592,2.01434,2.01559,38000000.0
2008-04-15 17:30:00,2.01569,2.01641,2.01537,2.01641,45000000.0
2008-04-15 17:35:00,2.01635,2.01635,2.01553,2.01596,36000000.0
2008-04-15 17:40:00,2.0157,2.0161,2.01513,2.01576,45000000.0
2008-04-15 17:45:00,2.01579,2.01591,2.01469,2.01469,37000000.0
2008-04-15 17:50:00,2.01458,2.01471,2.01421,2.01466,39000000.0
2008-04-15 17:55:00,2.01449,2.01477,2.01437,2.01453,44000000.0
2008-04-15 18:00:00,2.01438,2.01469,2.014,2.014,44000000.0
2008-04-15 18:05:00,2.01386,2.01448,2.01386,2.014,44000000.0
2008-04-15 18:10:00,2.01393,2.01393,2.01332,2.01344,45000000.0
2008-04-15 18:15:00,2.0136,2.01517,2.01355,2.01517,46000000.0
2008-04-15 18:20:00,2.01542,2.01542,2.01286,2.01404,47000000.0
2008-04-15 18:25:00,2.01491,2.01494,2.01322,2.01322,36000000.0
2008-04-15 18:30:00,2.01362,2.01364,2.01279,2.01313,46000000.0
2008-04-15 18:35:00,2.01312,2.01374,2.01261,2.01316,38000000.0
2008-04-15 18:40:00,2.01292,2.01341,2.01263,2.01328,41000000.0
2008-04-15 18:45:00,2.01334,2.01354,2.01278,2.01278,44000000.0
2008-04-15 18:50:00,2.01294,2.01311,2.0126,2.01283,44000000.0
2008-04-15 18:55:00,2.01298,2.01347,2.0128,2.01304,41000000.0
2008-04-15 19:00:00,2.01336,2.01344,2.01271,2.01309,37000000.0
2008-04-15 19:05:00,2.01308,2.0133,2.01265,2.01303,40000000.0
2008-04-15 19:10:00,2.013,2.01306,2.01073,2.01207,44000000.0
2008-04-15 19:15:00,2.01189,2.01225,2.01143,2.0119,47000000.0
2008-04-15 19:20:00,2.01175,2.012,2.0113,2.01196,47000000.0
2008-04-15 19:25:00,2.01196,2.01196,2.00941,2.00973,41000000.0
2008-04-15 19:30:00,2.00957,2.00975,2.00758,2.00842,42000000.0
2008-04-15 19:35:00,2.00837,2.00906,2.008,2.0084,38000000.0
2008-04-15 19:40:00,2.00888,2.00902,2.00839,2.00897,42000000.0
2008-04-15 19:45:00,2.00893,2.00893,2.00795,2.00886,40000000.0
2008-04-15 19:50:00,2.00868,2.00926,2.00813,2.00861,36000000.0
2008-04-15 19:55:00,2.00831,2.00902,2.00792,2.00876,41000000.0
2008-04-15 20:00:00,2.00876,2.00945,2.00828,2.00945,39000000.0
2008-04-15 20:05:00,2.00919,2.00949,2.00908,2.00924,45000000.0
2008-04-15 20:10:00,2.00933,2.00948,2.00881,2.00936,40000000.0
2008-04-15 20:15:00,2.00951,2.00996,2.00921,2.00987,42000000.0
2008-04-15 20:20:00,2.00964,2.00985,2.00909,2.00952,40000000.0
2008-04-15 20:25:00,2.00934,2.00987,2.00931,2.00966,43000000.0
2008-04-15 20:30:00,2.00982,2.00992,2.00925,2.00975,37000000.0
2008-04-15 20:35:00,2.00968,2.01057,2.00959,2.01043,46000000.0
2008-04-15 20:40:00,2.01032,2.01038,2.00956,2.01025,45000000.0
2008-04-15 20:45:00,2.0103,2.01048,2.00976,2.00976,39000000.0
2008-04-15 20:50:00,2.00991,2.01033,2.00927,2.01017,50000000.0
2008-04-15 20:55:00,2.01011,2.01031,2.00925,2.01006,38000000.0
2008-04-15 21:00:00,2.0103,2.01056,2.00907,2.00939,36000000.0
2008-04-15 21:05:00,2.00923,2.00927,2.00806,2.0088,43000000.0
2008-04-15 21:10:00,2.00874,2.00879,2.00762,2.00811,41000000.0
2008-04-15 21:15:00,2.00805,2.00832,2.00756,2.00771,42000000.0
2008-04-15 21:20:00,2.00752,2.0082,2.00752,2.00778,49000000.0
2008-04-15 21:25:00,2.00757,2.00775,2.00732,2.00764,36000000.0
2008-04-15 21:30:00,2.00738,2.00772,2.00677,2.0072,45000000.0
2008-04-15 21:35:00,2.00714,2.00862,2.00694,2.0086,44000000.0
2008-04-15 21:40:00,2.00859,2.00893,2.00792,2.00843,40000000.0
2008-04-15 21:45:00,2.00838,2.00843,2.0076,2.00843,42000000.0
2008-04-15 21:50:00,2.00859,2.00906,2.00815,2.00906,36000000.0
2008-04-15 21:55:00,2.00924,2.01031,2.00912,2.01001,37000000.0
2008-04-15 22:00:00,2.01009,2.01049,2.00929,2.01049,42000000.0
2008-04-15 22:05:00,2.01085,2.01095,2.00938,2.00995,42000000.0
2008-04-15 22:10:00,2.00989,2.01008,2.00901,2.00975,40000000.0
2008-04-15 22:15:00,2.01003,2.01014,2.0088,2.00906,40000000.0
2008-04-15 22:20:00,2.0088,2.00882,2.00727,2.00753,39000000.0
2008-04-15 22:25:00,2.00745,2.00796,2.00724,2.00776,43000000.0
2008-04-15 22:30:00,2.00733,2.00733,2.00596,2.00663,38000000.0
2008-04-15 22:35:00,2.00658,2.00806,2.00584,2.00806,38000000.0
2008-04-15 22:40:00,2.00809,2.00903,2.00701,2.00752,37000000.0
2008-04-15 22:45:00,2.00742,2.00861,2.00735,2.00861,41000000.0
2008-04-15 22:50:00,2.00871,2.00891,2.00804,2.00839,40000000.0
2008-04-15 22:55:00,2.00881,2.00893,2.00693,2.00694,35000000.0
2008-04-15 23:00:00,2.00695,2.00726,2.00682,2.00699,39000000.0
2008-04-15 23:05:00,2.00681,2.00722,2.00468,2.00578,43000000.0
2008-04-15 23:10:00,2.00589,2.00616,2.00489,2.00508,43000000.0
2008-04-15 23:15:00,2.00486,2.00675,2.00484,2.00626,42000000.0
2008-04-15 23:20:00,2.00565,2.00565,2.0053,2.00534,38000000.0
2008-04-15 23:25:00,2.00536,2.00618,2.00514,2.00544,43000000.0
2008-04-15 23:30:00,2.00555,2.00734,2.00555,2.00717,41000000.0
2008-04-15 23:35:00,2.00674,2.00748,2.00638,2.00695,33000000.0
2008-04-15 23:40:00,2.00647,2.00755,2.00639,2.00743,29000000.0
2008-04-15 23:45:00,2.00696,2.00696,2.00595,2.00684,40000000.0
2008-04-15 23:50:00,2.00683,2.00685,2.00392,2.00685,43000000.0
2008-04-15 23:55:00,2.00598,2.00706,2.00598,2.00661,33000000.0
2008-04-16 00:00:00,2.00632,2.00644,2.00529,2.00581,40000000.0
2008-04-16 00:05:00,2.00584,2.00584,2.00533,2.00548,45000000.0
2008-04-16 00:10:00,2.00552,2.0059,2.00521,2.00587,42000000.0
2008-04-16 00:15:00,2.00601,2.00611,2.00529,2.00565,43000000.0
2008-04-16 00:20:00,2.00546,2.00685,2.00546,2.00609,41000000.0
2008-04-16 00:25:00,2.00593,2.00703,2.0055,2.00692,39000000.0
2008-04-16 00:30:00,2.00669,2.00741,2.00649,2.00741,42000000.0
2008-04-16 00:35:00,2.00745,2.00752,2.00612,2.0067,42000000.0
2008-04-16 00:40:00,2.00658,2.00743,2.00653,2.00727,43000000.0
2008-04-16 00:45:00,2.0071,2.00756,2.00653,2.00686,44000000.0
2008-04-16 00:50:00,2.00745,2.0093,2.00745,2.00901,41000000.0
2008-04-16 00:55:00,2.00928,2.01122,2.00877,2.01122,37000000.0
2008-04-16 01:00:00,2.01118,2.0115,2.01014,2.01014,42000000.0
2008-04-16 01:05:00,2.0099,2.01023,2.0085,2.0085,37000000.0
2008-04-16 01:10:00,2.00857,2.00991,2.00856,2.00979,48000000.0
2008-04-16 01:15:00,2.01,2.0103,2.00931,2.00995,38000000.0
2008-04-16 01:20:00,2.00945,2.00958,2.00875,2.00944,38000000.0
2008-04-16 01:25:00,2.00937,2.00942,2.00858,2.00905,40000000.0
2008-04-16 01:30:00,2.009,2.00994,2.00863,2.00949,41000000.0
2008-04-16 01:35:00,2.00944,2.0104,2.00817,2.0104,42000000.0
2008-04-16 01:40:00,2.01035,2.01035,2.00918,2.00919,48000000.0
2008-04-16 01:45:00,2.00825,2.01069,2.00815,2.01008,37000000.0
2008-04-16 01:50:00,2.01012,2.01033,2.00939,2.00989,43000000.0
2008-04-16 01:55:00,2.01011,2.01025,2.00796,2.01008,47000000.0
2008-04-16 02:00:00,2.01004,2.01026,2.00934,2.00995,56000000.0
2008-04-16 02:05:00,2.00999,2.00999,2.00874,2.00879,55000000.0
2008-04-16 02:10:00,2.00899,2.00958,2.00885,2.00921,43000000.0
2008-04-16 02:15:00,2.00928,2.01007,2.00928,2.00968,40000000.0
2008-04-16 02:20:00,2.00964,2.01031,2.00896,2.01012,48000000.0
2008-04-16 02:25:00,2.01024,2.0105,2.00994,2.0105,71000000.0
2008-04-16 02:30:00,2.01059,2.01087,2.01036,2.01072,57000000.0
2008-04-16 02:35:00,2.01071,2.01132,2.01063,2.01115,42000000.0
2008-04-16 02:40:00,2.01117,2.01134,2.0106,2.0109,48000000.0
2008-04-16 02:45:00,2.01116,2.01145,2.01058,2.01107,47000000.0
2008-04-16 02:50:00,2.01115,2.01151,2.01075,2.01151,43000000.0
2008-04-16 02:55:00,2.01146,2.0128,2.01109,2.0128,54000000.0
2008-04-16 03:00:00,2.01296,2.0134,2.01296,2.01303,43000000.0
2008-04-16 03:05:00,2.01282,2.01287,2.01121,2.01173,46000000.0
2008-04-16 03:10:00,2.01215,2.01275,2.01185,2.01185,51000000.0
2008-04-16 03:15:00,2.01142,2.01236,2.01092,2.01215,41000000.0
2008-04-16 03:20:00,2.01248,2.01413,2.0115,2.01237,38000000.0
2008-04-16 03:25:00,2.01245,2.01293,2.01235,2.01257,54000000.0
2008-04-16 03:30:00,2.01275,2.01331,2.01224,2.01275,46000000.0
2008-04-16 03:35:00,2.01306,2.01355,2.01253,2.01324,41000000.0
2008-04-16 03:40:00,2.01337,2.01389,2.01295,2.01346,37000000.0
2008-04-16 03:45:00,2.01347,2.01382,2.01314,2.01314,58000000.0
2008-04-16 03:50:00,2.01355,2.01429,2.01258,2.01373,43000000.0
2008-04-16 03:55:00,2.0135,2.01392,2.01323,2.0138,46000000.0
2008-04-16 04:00:00,2.01397,2.01414,2.01328,2.01369,72000000.0
2008-04-16 04:05:00,2.01387,2.01432,2.01341,2.01375,42000000.0
2008-04-16 04:10:00,2.01399,2.01472,2.01399,2.01472,43000000.0
2008-04-16 04:15:00,2.01471,2.01499,2.01366,2.01418,64000000.0
2008-04-16 04:20:00,2.01411,2.01492,2.01347,2.01481,43000000.0
2008-04-16 04:25:00,2.01419,2.01466,2.01388,2.01445,56000000.0
2008-04-16 04:30:00,2.01462,2.0153,2.01451,2.01467,56000000.0
2008-04-16 04:35:00,2.01463,2.0151,2.0145,2.01482,38000000.0
2008-04-16 04:40:00,2.01486,2.01486,2.01287,2.01287,42000000.0
2008-04-16 04:45:00,2.01312,2.0134,2.01306,2.01334,36000000.0
2008-04-16 04:50:00,2.01322,2.01365,2.01281,2.01288,49000000.0
2008-04-16 04:55:00,2.01278,2.01278,2.01101,2.0121,46000000.0
2008-04-16 05:00:00,2.01206,2.01206,2.01156,2.01162,40000000.0
2008-04-16 05:05:00,2.01139,2.01139,2.01036,2.01087,51000000.0
2008-04-16 05:10:00,2.01081,2.01157,2.01021,2.01045,60000000.0
2008-04-16 05:15:00,2.01073,2.01098,2.01015,2.01067,53000000.0
2008-04-16 05:20:00,2.01081,2.01139,2.01081,2.01112,88000000.0
2008-04-16 05:25:00,2.01114,2.01142,2.01033,2.01076,125000000.0
2008-04-16 05:30:00,2.01068,2.01142,2.01068,2.01131,36000000.0
2008-04-16 05:35:00,2.01135,2.01151,2.01093,2.01131,54000000.0
2008-04-16 05:40:00,2.01155,2.01266,2.01129,2.01266,51000000.0
2008-04-16 05:45:00,2.01277,2.01308,2.0124,2.01268,57000000.0
2008-04-16 05:50:00,2.01255,2.01291,2.01168,2.01283,82000000.0
2008-04-16 05:55:00,2.01282,2.01314,2.01272,2.01273,86000000.0
2008-04-16 06:00:00,2.01255,2.0134,2.01255,2.0134,70000000.0
2008-04-16 06:05:00,2.01298,2.01369,2.01278,2.0131,45000000.0
2008-04-16 06:10:00,2.01317,2.01386,2.01244,2.01336,48000000.0
2008-04-16 06:15:00,2.01317,2.0134,2.01215,2.01215,61000000.0
2008-04-16 06:20:00,2.01246,2.01325,2.01246,2.01285,77000000.0
2008-04-16 06:25:00,2.01289,2.01316,2.01206,2.01289,41000000.0
2008-04-16 06:30:00,2.01289,2.0133,2.01275,2.01315,88000000.0
2008-04-16 06:35:00,2.01331,2.01337,2.01174,2.01186,45000000.0
2008-04-16 06:40:00,2.01231,2.01255,2.01171,2.01214,42000000.0
2008-04-16 06:45:00,2.01253,2.01281,2.00987,2.01253,39000000.0
2008-04-16 06:50:00,2.01253,2.01254,2.01205,2.01237,46000000.0
2008-04-16 06:55:00,2.0119,2.01277,2.01146,2.01246,54000000.0
2008-04-16 07:00:00,2.0124,2.01256,2.01171,2.0122,56000000.0
2008-04-16 07:05:00,2.01207,2.01262,2.01145,2.01227,58000000.0
2008-04-16 07:10:00,2.01186,2.01207,2.01154,2.01204,61000000.0
2008-04-16 07:15:00,2.01221,2.01236,2.01159,2.01163,49000000.0
2008-04-16 07:20:00,2.01181,2.01244,2.01171,2.01244,60000000.0
2008-04-16 07:25:00,2.01239,2.01311,2.01239,2.01279,106000000.0
2008-04-16 07:30:00,2.01253,2.01346,2.01202,2.01335,76000000.0
2008-04-16 07:35:00,2.0135,2.01469,2.01346,2.01469,56000000.0
2008-04-16 07:40:00,2.01483,2.01583,2.01435,2.01538,82000000.0
2008-04-16 07:45:00,2.01512,2.01584,2.01493,2.01499,77000000.0
2008-04-16 07:50:00,2.01497,2.01642,2.01497,2.01563,97000000.0
2008-04-16 07:55:00,2.01557,2.01724,2.01557,2.01635,101000000.0
2008-04-16 08:00:00,2.01663,2.01663,2.01527,2.01558,106000000.0
2008-04-16 08:05:00,2.01567,2.01679,2.01557,2.01679,93000000.0
2008-04-16 08:10:00,2.01667,2.01727,2.01597,2.01701,118000000.0
2008-04-16 08:15:00,2.01696,2.01712,2.01635,2.01672,94000000.0
2008-04-16 08:20:00,2.01678,2.01748,2.015,2.01532,101000000.0
2008-04-16 08:25:00,2.01543,2.01624,2.01518,2.01559,154000000.0
2008-04-16 08:30:00,2.01528,2.01563,2.01452,2.0148,216000000.0
2008-04-16 08:35:00,2.01436,2.01436,2.01311,2.01376,120000000.0
2008-04-16 08:40:00,2.01428,2.01497,2.01416,2.01484,123000000.0
2008-04-16 08:45:00,2.01497,2.01563,2.01372,2.01387,148000000.0
2008-04-16 08:50:00,2.01417,2.01577,2.01404,2.01569,232000000.0
2008-04-16 08:55:00,2.01536,2.01548,2.01403,2.01403,129000000.0
2008-04-16 09:00:00,2.01352,2.01519,2.01352,2.01405,98000000.0
2008-04-16 09:05:00,2.0139,2.01409,2.01308,2.01346,129000000.0
2008-04-16 09:10:00,2.01369,2.01432,2.01309,2.01316,216000000.0
2008-04-16 09:15:00,2.01364,2.01524,2.01363,2.01473,232000000.0
2008-04-16 09:20:00,2.01445,2.01464,2.01307,2.01316,273000000.0
2008-04-16 09:25:00,2.01349,2.01422,2.0128,2.01389,194000000.0
2008-04-16 09:30:00,2.01368,2.01502,2.01321,2.01361,151000000.0
2008-04-16 09:35:00,2.01365,2.01395,2.01287,2.01287,228000000.0
2008-04-16 09:40:00,2.01251,2.01275,2.01134,2.01148,226000000.0
2008-04-16 09:45:00,2.01153,2.01261,2.0114,2.01202,136000000.0
2008-04-16 09:50:00,2.01206,2.01207,2.01113,2.01167,196000000.0
2008-04-16 09:55:00,2.01141,2.0126,2.01094,2.0126,190000000.0
2008-04-16 10:00:00,2.01273,2.01273,2.01194,2.01249,196000000.0
2008-04-16 10:05:00,2.01245,2.01337,2.01172,2.01336,232000000.0
2008-04-16 10:10:00,2.01324,2.01368,2.01277,2.01335,303000000.0
2008-04-16 10:15:00,2.01369,2.01399,2.01325,2.01325,225000000.0
2008-04-16 10:20:00,2.01296,2.01352,2.01296,2.0133,233000000.0
2008-04-16 10:25:00,2.01353,2.01466,2.0131,2.01422,301000000.0
2008-04-16 10:30:00,2.01414,2.01484,2.01366,2.01484,157000000.0
2008-04-16 10:35:00,2.01473,2.01506,2.01355,2.01506,140000000.0
2008-04-16 10:40:00,2.01577,2.01594,2.01479,2.01539,139000000.0
2008-04-16 10:45:00,2.01526,2.01595,2.01513,2.01581,165000000.0
2008-04-16 10:50:00,2.01621,2.01746,2.01615,2.01696,206000000.0
2008-04-16 10:55:00,2.01699,2.01826,2.01685,2.01814,176000000.0
2008-04-16 11:00:00,2.01846,2.02137,2.01833,2.02028,178000000.0
2008-04-16 11:05:00,2.02069,2.02201,2.02056,2.02201,142000000.0
2008-04-16 11:10:00,2.02243,2.0245,2.02243,2.02385,236000000.0
2008-04-16 11:15:00,2.02313,2.02521,2.02307,2.02442,218000000.0
2008-04-16 11:20:00,2.0243,2.02521,2.02361,2.02447,229000000.0
2008-04-16 11:25:00,2.02433,2.02513,2.02389,2.02477,183000000.0
2008-04-16 11:30:00,2.02458,2.02583,2.02431,2.02528,173000000.0
2008-04-16 11:35:00,2.02541,2.02645,2.02395,2.02429,231000000.0
2008-04-16 11:40:00,2.02456,2.02539,2.02317,2.02499,185000000.0
2008-04-16 11:45:00,2.02484,2.02532,2.02424,2.02493,169000000.0
2008-04-16 11:50:00,2.02456,2.02557,2.02203,2.02203,188000000.0
2008-04-16 11:55:00,2.0223,2.02403,2.0223,2.02304,200000000.0
2008-04-16 12:00:00,2.02301,2.02486,2.02301,2.02486,150000000.0
2008-04-16 12:05:00,2.02456,2.02507,2.02402,2.02507,112000000.0
2008-04-16 12:10:00,2.02531,2.02534,2.02372,2.02399,149000000.0
2008-04-16 12:15:00,2.02403,2.02486,2.02402,2.02406,180000000.0
2008-04-16 12:20:00,2.02374,2.02445,2.02351,2.02433,178000000.0
2008-04-16 12:25:00,2.02446,2.02463,2.02227,2.02227,208000000.0
2008-04-16 12:30:00,2.02215,2.02514,2.02175,2.02514,188000000.0
2008-04-16 12:35:00,2.02529,2.0254,2.02442,2.02443,110000000.0
2008-04-16 12:40:00,2.02443,2.0248,2.02381,2.02451,82000000.0
2008-04-16 12:45:00,2.02454,2.02552,2.02454,2.02455,160000000.0
2008-04-16 12:50:00,2.02462,2.02464,2.02297,2.02374,129000000.0
2008-04-16 12:55:00,2.02379,2.02392,2.02286,2.02286,131000000.0
2008-04-16 13:00:00,2.02275,2.02301,2.02066,2.02086,91000000.0
2008-04-16 13:05:00,2.02092,2.02196,2.02019,2.02019,126000000.0
2008-04-16 13:10:00,2.0204,2.02118,2.02004,2.02031,104000000.0
2008-04-16 13:15:00,2.02058,2.0218,2.02007,2.02007,141000000.0
2008-04-16 13:20:00,2.01954,2.02191,2.01954,2.02107,165000000.0
2008-04-16 13:25:00,2.0211,2.02277,2.02097,2.02265,128000000.0
2008-04-16 13:30:00,2.02242,2.02247,2.02185,2.02212,118000000.0
2008-04-16 13:35:00,2.02216,2.02284,2.022,2.02221,143000000.0
2008-04-16 13:40:00,2.02187,2.0224,2.02105,2.0224,145000000.0
2008-04-16 13:45:00,2.02229,2.0229,2.0219,2.0223,101000000.0
2008-04-16 13:50:00,2.02194,2.02353,2.02134,2.02353,144000000.0
2008-04-16 13:55:00,2.02353,2.02377,2.02331,2.02344,144000000.0
2008-04-16 14:00:00,2.02326,2.02347,2.02288,2.02288,124000000.0
2008-04-16 14:05:00,2.02283,2.02375,2.0228,2.02304,128000000.0
2008-04-16 14:10:00,2.02292,2.02303,2.02168,2.02168,104000000.0
2008-04-16 14:15:00,2.02159,2.02234,2.02141,2.0222,86000000.0
2008-04-16 14:20:00,2.02224,2.02254,2.02077,2.02077,84000000.0
2008-04-16 14:25:00,2.02085,2.02115,2.0205,2.02056,75000000.0
2008-04-16 14:30:00,2.02107,2.02287,2.02107,2.02164,67000000.0
2008-04-16 14:35:00,2.02178,2.02304,2.02172,2.02238,41000000.0
2008-04-16 14:40:00,2.02225,2.02237,2.02083,2.02083,43000000.0
2008-04-16 14:45:00,2.02051,2.02083,2.01668,2.01841,41000000.0
2008-04-16 14:50:00,2.01863,2.01879,2.01565,2.01565,39000000.0
2008-04-16 14:55:00,2.0154,2.01728,2.01505,2.01728,38000000.0
2008-04-16 15:00:00,2.01802,2.01878,2.01778,2.01878,37000000.0
2008-04-16 15:05:00,2.01908,2.01917,2.01816,2.01917,41000000.0
2008-04-16 15:10:00,2.01922,2.01975,2.0178,2.01789,47000000.0
2008-04-16 15:15:00,2.01755,2.01781,2.01708,2.01758,41000000.0
2008-04-16 15:20:00,2.01754,2.01766,2.01653,2.01689,42000000.0
2008-04-16 15:25:00,2.01662,2.01773,2.01618,2.01764,39000000.0
2008-04-16 15:30:00,2.01761,2.01761,2.01646,2.01672,45000000.0
2008-04-16 15:35:00,2.01657,2.01936,2.01657,2.01936,39000000.0
2008-04-16 15:40:00,2.01977,2.02022,2.01894,2.01982,44000000.0
2008-04-16 15:45:00,2.01964,2.02046,2.01929,2.01963,40000000.0
2008-04-16 15:50:00,2.01961,2.02143,2.01957,2.02099,42000000.0
2008-04-16 15:55:00,2.02075,2.02117,2.02009,2.02053,43000000.0
2008-04-16 16:00:00,2.02045,2.02098,2.02042,2.02097,43000000.0
2008-04-16 16:05:00,2.02074,2.02083,2.01918,2.01946,44000000.0
2008-04-16 16:10:00,2.01968,2.02011,2.01859,2.01905,44000000.0
2008-04-16 16:15:00,2.01889,2.01911,2.01797,2.01816,47000000.0
2008-04-16 16:20:00,2.01796,2.0186,2.01686,2.01814,44000000.0
2008-04-16 16:25:00,2.01799,2.01891,2.01769,2.01874,43000000.0
2008-04-16 16:30:00,2.01891,2.01928,2.01804,2.01816,42000000.0
2008-04-16 16:35:00,2.019,2.0212,2.019,2.02116,38000000.0
2008-04-16 16:40:00,2.02112,2.02229,2.02074,2.02074,42000000.0
2008-04-16 16:45:00,2.02026,2.02048,2.01869,2.01869,47000000.0
2008-04-16 16:50:00,2.01874,2.01874,2.01789,2.0184,39000000.0
2008-04-16 16:55:00,2.01844,2.01866,2.01587,2.01743,44000000.0
2008-04-16 17:00:00,2.01756,2.01893,2.01557,2.01703,40000000.0
2008-04-16 17:05:00,2.01731,2.01937,2.01731,2.01863,44000000.0
2008-04-16 17:10:00,2.01867,2.0204,2.01853,2.01929,40000000.0
2008-04-16 17:15:00,2.01937,2.02077,2.01912,2.01943,40000000.0
2008-04-16 17:20:00,2.01899,2.02037,2.01836,2.02037,41000000.0
2008-04-16 17:25:00,2.02033,2.02054,2.01875,2.01875,38000000.0
2008-04-16 17:30:00,2.0188,2.0197,2.01696,2.01849,45000000.0
2008-04-16 17:35:00,2.01875,2.01881,2.01746,2.01881,36000000.0
2008-04-16 17:40:00,2.01847,2.01984,2.01847,2.01981,45000000.0
2008-04-16 17:45:00,2.02024,2.02089,2.01922,2.01926,37000000.0
2008-04-16 17:50:00,2.01941,2.02049,2.01941,2.01984,39000000.0
2008-04-16 17:55:00,2.01923,2.01923,2.01792,2.01873,44000000.0
2008-04-16 18:00:00,2.01834,2.01879,2.0177,2.01786,44000000.0
2008-04-16 18:05:00,2.01703,2.01852,2.01636,2.01639,44000000.0
2008-04-16 18:10:00,2.01626,2.01711,2.0159,2.01643,45000000.0
2008-04-16 18:15:00,2.01652,2.01742,2.01633,2.01742,46000000.0
2008-04-16 18:20:00,2.01757,2.01803,2.01619,2.01754,47000000.0
2008-04-16 18:25:00,2.01776,2.01878,2.01692,2.01878,36000000.0
2008-04-16 18:30:00,2.01909,2.02086,2.01784,2.02086,46000000.0
2008-04-16 18:35:00,2.02068,2.02075,2.01988,2.02006,38000000.0
2008-04-16 18:40:00,2.02005,2.02072,2.01988,2.02009,41000000.0
2008-04-16 18:45:00,2.02023,2.02038,2.0193,2.01979,44000000.0
2008-04-16 18:50:00,2.02015,2.02049,2.01951,2.01973,44000000.0
2008-04-16 18:55:00,2.01945,2.0203,2.01928,2.0203,41000000.0
2008-04-16 19:00:00,2.01986,2.0199,2.01897,2.0199,37000000.0
2008-04-16 19:05:00,2.0198,2.01988,2.01934,2.01975,40000000.0
2008-04-16 19:10:00,2.01953,2.01988,2.01836,2.01889,44000000.0
2008-04-16 19:15:00,2.01898,2.01898,2.01814,2.01863,47000000.0
2008-04-16 19:20:00,2.01851,2.01964,2.0184,2.01964,47000000.0
2008-04-16 19:25:00,2.02008,2.0209,2.01944,2.01944,41000000.0
2008-04-16 19:30:00,2.0192,2.01977,2.01784,2.01943,42000000.0
2008-04-16 19:35:00,2.01911,2.01968,2.01856,2.01856,38000000.0
2008-04-16 19:40:00,2.01892,2.02014,2.01878,2.02,42000000.0
2008-04-16 19:45:00,2.01955,2.01981,2.01877,2.01966,40000000.0
2008-04-16 19:50:00,2.01951,2.01983,2.01933,2.01941,36000000.0
2008-04-16 19:55:00,2.01919,2.02002,2.01919,2.02,41000000.0
2008-04-16 20:00:00,2.02,2.02021,2.01861,2.01908,39000000.0
2008-04-16 20:05:00,2.019,2.01972,2.01896,2.01919,45000000.0
2008-04-16 20:10:00,2.01888,2.01983,2.01866,2.01983,40000000.0
2008-04-16 20:15:00,2.01975,2.0198,2.01932,2.01973,42000000.0
2008-04-16 20:20:00,2.01973,2.01973,2.01894,2.01922,40000000.0
2008-04-16 20:25:00,2.01912,2.01991,2.01912,2.01939,43000000.0
2008-04-16 20:30:00,2.01929,2.02015,2.01927,2.01967,37000000.0
2008-04-16 20:35:00,2.01928,2.01948,2.01876,2.019,46000000.0
2008-04-16 20:40:00,2.01867,2.01904,2.01758,2.01892,45000000.0
2008-04-16 20:45:00,2.0189,2.0193,2.01862,2.01922,39000000.0
2008-04-16 20:50:00,2.01952,2.01975,2.01909,2.01956,50000000.0
2008-04-16 20:55:00,2.0197,2.02004,2.01926,2.01926,38000000.0
2008-04-16 21:00:00,2.01925,2.0198,2.01917,2.01973,36000000.0
2008-04-16 21:05:00,2.01959,2.01962,2.01892,2.01911,43000000.0
2008-04-16 21:10:00,2.01916,2.01916,2.01823,2.01843,41000000.0
2008-04-16 21:15:00,2.01815,2.01843,2.0178,2.01803,42000000.0
2008-04-16 21:20:00,2.01787,2.01815,2.01752,2.01797,49000000.0
2008-04-16 21:25:00,2.01803,2.01876,2.01803,2.01838,36000000.0
2008-04-16 21:30:00,2.01829,2.01902,2.01827,2.01894,45000000.0
2008-04-16 21:35:00,2.01898,2.01913,2.01867,2.019,44000000.0
2008-04-16 21:40:00,2.01895,2.01927,2.01872,2.01927,40000000.0
2008-04-16 21:45:00,2.01918,2.01929,2.0179,2.01889,42000000.0
2008-04-16 21:50:00,2.01886,2.01921,2.01825,2.0184,36000000.0
2008-04-16 21:55:00,2.01842,2.01851,2.01789,2.0181,37000000.0
2008-04-16 22:00:00,2.01823,2.01858,2.01741,2.01741,42000000.0
2008-04-16 22:05:00,2.01703,2.01733,2.01613,2.01613,42000000.0
2008-04-16 22:10:00,2.01567,2.0169,2.01555,2.01685,40000000.0
2008-04-16 22:15:00,2.01689,2.01707,2.01644,2.01707,37000000.0
2008-04-16 22:20:00,2.01725,2.0174,2.01624,2.01624,39000000.0
2008-04-16 22:25:00,2.01634,2.0181,2.01634,2.01736,43000000.0
2008-04-16 22:30:00,2.01727,2.01764,2.01707,2.01708,38000000.0
2008-04-16 22:35:00,2.01718,2.01718,2.01608,2.01615,38000000.0
2008-04-16 22:40:00,2.01607,2.01607,2.01491,2.01491,37000000.0
2008-04-16 22:45:00,2.01474,2.01627,2.01455,2.01516,41000000.0
2008-04-16 22:50:00,2.01583,2.01655,2.01508,2.01508,40000000.0
2008-04-16 22:55:00,2.01519,2.01519,2.01176,2.01176,35000000.0
2008-04-16 23:00:00,2.01186,2.01246,2.0117,2.01181,39000000.0
2008-04-16 23:05:00,2.01143,2.01153,2.01063,2.01135,43000000.0
2008-04-16 23:10:00,2.01142,2.01234,2.01121,2.01168,43000000.0
2008-04-16 23:15:00,2.0118,2.01209,2.01125,2.01146,42000000.0
2008-04-16 23:20:00,2.01116,2.012,2.01106,2.0115,38000000.0
2008-04-16 23:25:00,2.01208,2.01209,2.01164,2.01189,43000000.0
2008-04-16 23:30:00,2.0121,2.01324,2.01202,2.01318,41000000.0
2008-04-16 23:35:00,2.01315,2.01317,2.01139,2.01169,43000000.0
2008-04-16 23:40:00,2.01175,2.01175,2.01098,2.01123,35000000.0
2008-04-16 23:45:00,2.01118,2.01124,2.01009,2.01009,40000000.0
2008-04-16 23:50:00,2.01033,2.01147,2.00898,2.01036,43000000.0
2008-04-16 23:55:00,2.00989,2.0102,2.00943,2.01008,41000000.0
2008-04-17 00:00:00,2.00997,2.01036,2.00951,2.00978,40000000.0
2008-04-17 00:05:00,2.0095,2.01009,2.00931,2.00994,45000000.0
2008-04-17 00:10:00,2.01012,2.01056,2.01,2.01042,42000000.0
2008-04-17 00:15:00,2.01044,2.01239,2.01027,2.01228,44000000.0
2008-04-17 00:20:00,2.0121,2.01238,2.01191,2.01219,41000000.0
2008-04-17 00:25:00,2.01215,2.01219,2.01166,2.0121,39000000.0
2008-04-17 00:30:00,2.01236,2.0127,2.01187,2.01253,42000000.0
2008-04-17 00:35:00,2.0126,2.0127,2.01153,2.01154,42000000.0
2008-04-17 00:40:00,2.01206,2.01295,2.01206,2.01294,43000000.0
2008-04-17 00:45:00,2.01267,2.01287,2.0111,2.01173,41000000.0
2008-04-17 00:50:00,2.01198,2.0126,2.01198,2.01228,41000000.0
2008-04-17 00:55:00,2.01221,2.0128,2.01209,2.01263,37000000.0
2008-04-17 01:00:00,2.01232,2.01266,2.01222,2.0126,42000000.0
2008-04-17 01:05:00,2.01261,2.01318,2.01212,2.01272,37000000.0
2008-04-17 01:10:00,2.01267,2.01352,2.01232,2.0134,48000000.0
2008-04-17 01:15:00,2.01272,2.01453,2.01252,2.01441,38000000.0
2008-04-17 01:20:00,2.01435,2.0144,2.01309,2.01334,38000000.0
2008-04-17 01:25:00,2.01341,2.01466,2.01341,2.01457,40000000.0
2008-04-17 01:30:00,2.01462,2.01559,2.01426,2.01559,41000000.0
2008-04-17 01:35:00,2.01552,2.01552,2.01427,2.01437,42000000.0
2008-04-17 01:40:00,2.01419,2.01428,2.01324,2.01324,48000000.0
2008-04-17 01:45:00,2.01394,2.01404,2.01286,2.0135,37000000.0
2008-04-17 01:50:00,2.01365,2.0139,2.01284,2.01311,43000000.0
2008-04-17 01:55:00,2.01334,2.01428,2.0119,2.01373,47000000.0
2008-04-17 02:00:00,2.01314,2.01453,2.01131,2.0138,58000000.0
2008-04-17 02:05:00,2.01383,2.01398,2.01308,2.01332,55000000.0
2008-04-17 02:10:00,2.01326,2.01409,2.01305,2.01409,43000000.0
2008-04-17 02:15:00,2.01435,2.01661,2.01435,2.01661,40000000.0
2008-04-17 02:20:00,2.01712,2.01729,2.01502,2.01585,48000000.0
2008-04-17 02:25:00,2.01591,2.01591,2.01464,2.01464,70000000.0
2008-04-17 02:30:00,2.0144,2.01445,2.01376,2.01376,57000000.0
2008-04-17 02:35:00,2.01364,2.01364,2.01228,2.01258,42000000.0
2008-04-17 02:40:00,2.0126,2.01404,2.01257,2.01377,48000000.0
2008-04-17 02:45:00,2.01323,2.01382,2.01268,2.01379,47000000.0
2008-04-17 02:50:00,2.01383,2.01387,2.01321,2.01321,43000000.0
2008-04-17 02:55:00,2.01312,2.01354,2.01276,2.01288,54000000.0
2008-04-17 03:00:00,2.01318,2.01474,2.01303,2.01443,43000000.0
2008-04-17 03:05:00,2.01461,2.01471,2.01325,2.01345,46000000.0
2008-04-17 03:10:00,2.01352,2.01435,2.01325,2.01434,51000000.0
2008-04-17 03:15:00,2.0135,2.01437,2.01333,2.01399,41000000.0
2008-04-17 03:20:00,2.01422,2.0146,2.01265,2.01444,38000000.0
2008-04-17 03:25:00,2.01454,2.01501,2.01427,2.01427,54000000.0
2008-04-17 03:30:00,2.01413,2.01445,2.01366,2.01426,46000000.0
2008-04-17 03:35:00,2.01425,2.01491,2.01407,2.01463,41000000.0
2008-04-17 03:40:00,2.01492,2.01492,2.01435,2.01481,37000000.0
2008-04-17 03:45:00,2.01489,2.01586,2.01464,2.01559,58000000.0
2008-04-17 03:50:00,2.01591,2.01627,2.01568,2.01588,43000000.0
2008-04-17 03:55:00,2.01557,2.01703,2.0152,2.01682,46000000.0
2008-04-17 04:00:00,2.01675,2.01715,2.01593,2.01642,72000000.0
2008-04-17 04:05:00,2.01667,2.01751,2.01616,2.01744,42000000.0
2008-04-17 04:10:00,2.01751,2.0187,2.01751,2.01775,43000000.0
2008-04-17 04:15:00,2.01746,2.0178,2.01689,2.01759,64000000.0
2008-04-17 04:20:00,2.01751,2.01751,2.01593,2.01633,49000000.0
2008-04-17 04:25:00,2.01624,2.0163,2.01551,2.01569,56000000.0
2008-04-17 04:30:00,2.01578,2.01599,2.01568,2.01582,56000000.0
2008-04-17 04:35:00,2.01572,2.01597,2.01525,2.01555,38000000.0
2008-04-17 04:40:00,2.01542,2.01582,2.015,2.01582,42000000.0
2008-04-17 04:45:00,2.01604,2.01606,2.0139,2.01422,42000000.0
2008-04-17 04:50:00,2.01406,2.01562,2.01406,2.01533,49000000.0
2008-04-17 04:55:00,2.01557,2.01617,2.01541,2.01598,46000000.0
2008-04-17 05:00:00,2.01583,2.01639,2.01574,2.01615,40000000.0
2008-04-17 05:05:00,2.01607,2.01607,2.0153,2.0153,51000000.0
2008-04-17 05:10:00,2.01511,2.01637,2.01472,2.01605,60000000.0
2008-04-17 05:15:00,2.01602,2.01621,2.01525,2.01601,45000000.0
2008-04-17 05:20:00,2.01592,2.01601,2.01564,2.01583,84000000.0
2008-04-17 05:25:00,2.01582,2.01623,2.0154,2.016,125000000.0
2008-04-17 05:30:00,2.01589,2.01589,2.01449,2.01471,36000000.0
2008-04-17 05:35:00,2.01455,2.0147,2.01348,2.01389,54000000.0
2008-04-17 05:40:00,2.014,2.01497,2.014,2.01477,51000000.0
2008-04-17 05:45:00,2.01413,2.01419,2.01307,2.01378,57000000.0
2008-04-17 05:50:00,2.01401,2.01419,2.01362,2.01362,82000000.0
2008-04-17 05:55:00,2.01365,2.01428,2.01359,2.01426,86000000.0
2008-04-17 06:00:00,2.0143,2.01465,2.01408,2.01413,70000000.0
2008-04-17 06:05:00,2.01402,2.01432,2.01326,2.01404,45000000.0
2008-04-17 06:10:00,2.01398,2.01399,2.01329,2.01399,45000000.0
2008-04-17 06:15:00,2.01399,2.01399,2.01299,2.0131,61000000.0
2008-04-17 06:20:00,2.01304,2.01462,2.01274,2.01462,77000000.0
2008-04-17 06:25:00,2.01486,2.01486,2.01323,2.01353,41000000.0
2008-04-17 06:30:00,2.01391,2.01513,2.01377,2.01465,88000000.0
2008-04-17 06:35:00,2.01441,2.01465,2.01422,2.0145,45000000.0
2008-04-17 06:40:00,2.01413,2.01452,2.013,2.0141,42000000.0
2008-04-17 06:45:00,2.01415,2.01496,2.0128,2.0144,39000000.0
2008-04-17 06:50:00,2.01431,2.01431,2.01362,2.01383,46000000.0
2008-04-17 06:55:00,2.01358,2.01388,2.01309,2.01358,54000000.0
2008-04-17 07:00:00,2.01356,2.0137,2.01328,2.01336,56000000.0
2008-04-17 07:05:00,2.01338,2.01404,2.01303,2.01379,58000000.0
2008-04-17 07:10:00,2.01359,2.01475,2.01352,2.01471,61000000.0
2008-04-17 07:15:00,2.01503,2.0153,2.01386,2.01395,49000000.0
2008-04-17 07:20:00,2.01383,2.01436,2.0135,2.01415,60000000.0
2008-04-17 07:25:00,2.01404,2.01442,2.01369,2.01423,106000000.0
2008-04-17 07:30:00,2.01354,2.01511,2.01354,2.01481,76000000.0
2008-04-17 07:35:00,2.01496,2.01551,2.01472,2.01491,56000000.0
2008-04-17 07:40:00,2.01503,2.01555,2.01494,2.0155,82000000.0
2008-04-17 07:45:00,2.01569,2.01576,2.0144,2.01494,77000000.0
2008-04-17 07:50:00,2.01482,2.01572,2.01466,2.0157,97000000.0
2008-04-17 07:55:00,2.01537,2.01558,2.01419,2.01448,101000000.0
2008-04-17 08:00:00,2.01447,2.01447,2.01292,2.01292,106000000.0
2008-04-17 08:05:00,2.01314,2.01458,2.01314,2.01458,93000000.0
2008-04-17 08:10:00,2.01466,2.01466,2.01264,2.0139,118000000.0
2008-04-17 08:15:00,2.01383,2.01412,2.01346,2.01392,94000000.0
2008-04-17 08:20:00,2.01425,2.01535,2.01386,2.01478,101000000.0
2008-04-17 08:25:00,2.01463,2.01513,2.01392,2.01455,154000000.0
2008-04-17 08:30:00,2.01463,2.01497,2.01381,2.01413,216000000.0
2008-04-17 08:35:00,2.01415,2.01504,2.01371,2.01469,120000000.0
2008-04-17 08:40:00,2.0147,2.0173,2.0147,2.01723,123000000.0
2008-04-17 08:45:00,2.01708,2.01708,2.01531,2.01571,148000000.0
2008-04-17 08:50:00,2.01585,2.01669,2.01537,2.01655,232000000.0
2008-04-17 08:55:00,2.01651,2.01727,2.01626,2.01713,129000000.0
2008-04-17 09:00:00,2.01722,2.01772,2.01622,2.01698,98000000.0
2008-04-17 09:05:00,2.01691,2.01699,2.01534,2.01699,129000000.0
2008-04-17 09:10:00,2.01694,2.01726,2.01494,2.01504,216000000.0
2008-04-17 09:15:00,2.01512,2.01562,2.01512,2.01554,232000000.0
2008-04-17 09:20:00,2.01511,2.01624,2.01511,2.01604,273000000.0
2008-04-17 09:25:00,2.01626,2.01626,2.0151,2.01517,194000000.0
2008-04-17 09:30:00,2.01507,2.0153,2.01375,2.01393,151000000.0
2008-04-17 09:35:00,2.01404,2.01444,2.01333,2.01376,228000000.0
2008-04-17 09:40:00,2.01355,2.01516,2.01205,2.01516,226000000.0
2008-04-17 09:45:00,2.01541,2.01541,2.01388,2.01413,136000000.0
2008-04-17 09:50:00,2.01438,2.01521,2.01416,2.01422,196000000.0
2008-04-17 09:55:00,2.01422,2.01475,2.01302,2.01317,190000000.0
2008-04-17 10:00:00,2.01272,2.01416,2.01241,2.01304,196000000.0
2008-04-17 10:05:00,2.01344,2.01355,2.01233,2.01233,232000000.0
2008-04-17 10:10:00,2.01209,2.01316,2.012,2.01313,303000000.0
2008-04-17 10:15:00,2.01311,2.01462,2.0129,2.01462,225000000.0
2008-04-17 10:20:00,2.01445,2.01558,2.01437,2.01527,233000000.0
2008-04-17 10:25:00,2.0148,2.0155,2.01381,2.01514,301000000.0
2008-04-17 10:30:00,2.01557,2.01623,2.01555,2.01623,157000000.0
2008-04-17 10:35:00,2.01626,2.01706,2.01569,2.01706,140000000.0
2008-04-17 10:40:00,2.01776,2.01858,2.01757,2.01757,139000000.0
2008-04-17 10:45:00,2.01773,2.01998,2.01773,2.01985,165000000.0
2008-04-17 10:50:00,2.01978,2.02257,2.01901,2.02124,206000000.0
2008-04-17 10:55:00,2.02122,2.02134,2.01913,2.01913,176000000.0
2008-04-17 11:00:00,2.01884,2.02022,2.01882,2.02022,178000000.0
2008-04-17 11:05:00,2.02035,2.02062,2.01968,2.01997,142000000.0
2008-04-17 11:10:00,2.02007,2.02084,2.01967,2.02045,236000000.0
2008-04-17 11:15:00,2.02073,2.02254,2.0202,2.0223,218000000.0
2008-04-17 11:20:00,2.02202,2.02202,2.02029,2.02068,229000000.0
2008-04-17 11:25:00,2.02073,2.02121,2.01996,2.02053,183000000.0
2008-04-17 11:30:00,2.02107,2.02133,2.02038,2.02049,173000000.0
2008-04-17 11:35:00,2.02037,2.02069,2.01989,2.01994,231000000.0
2008-04-17 11:40:00,2.02026,2.021,2.02009,2.02099,185000000.0
2008-04-17 11:45:00,2.02101,2.02153,2.02029,2.0207,169000000.0
2008-04-17 11:50:00,2.0208,2.02102,2.02028,2.02036,188000000.0
2008-04-17 11:55:00,2.02028,2.02029,2.01906,2.02029,200000000.0
2008-04-17 12:00:00,2.02046,2.02061,2.01861,2.01879,150000000.0
2008-04-17 12:05:00,2.01894,2.01968,2.01875,2.01884,112000000.0
2008-04-17 12:10:00,2.01867,2.01921,2.01827,2.01863,149000000.0
2008-04-17 12:15:00,2.01832,2.01846,2.01732,2.01792,180000000.0
2008-04-17 12:20:00,2.0178,2.01819,2.01719,2.01743,178000000.0
2008-04-17 12:25:00,2.01797,2.01832,2.01434,2.0148,208000000.0
2008-04-17 12:30:00,2.0157,2.01864,2.0157,2.01833,188000000.0
2008-04-17 12:35:00,2.01784,2.01815,2.01749,2.01815,110000000.0
2008-04-17 12:40:00,2.01812,2.01932,2.01715,2.01897,82000000.0
2008-04-17 12:45:00,2.01798,2.01823,2.01726,2.01776,160000000.0
2008-04-17 12:50:00,2.01784,2.01819,2.01652,2.0167,129000000.0
2008-04-17 12:55:00,2.01707,2.01807,2.01701,2.01749,131000000.0
2008-04-17 13:00:00,2.01753,2.01852,2.01735,2.01751,91000000.0
2008-04-17 13:05:00,2.0178,2.01815,2.01599,2.01713,126000000.0
2008-04-17 13:10:00,2.01704,2.01887,2.01704,2.01807,104000000.0
2008-04-17 13:15:00,2.01802,2.01995,2.01799,2.01995,141000000.0
2008-04-17 13:20:00,2.01993,2.01997,2.01869,2.01884,165000000.0
2008-04-17 13:25:00,2.01913,2.01985,2.01913,2.01952,128000000.0
2008-04-17 13:30:00,2.01941,2.01967,2.01861,2.01946,118000000.0
2008-04-17 13:35:00,2.01952,2.01952,2.01838,2.01849,143000000.0
2008-04-17 13:40:00,2.01837,2.01908,2.01752,2.01908,145000000.0
2008-04-17 13:45:00,2.01895,2.01895,2.01599,2.016,101000000.0
2008-04-17 13:50:00,2.0171,2.01758,2.01563,2.01598,144000000.0
2008-04-17 13:55:00,2.01595,2.01708,2.01549,2.01623,144000000.0
2008-04-17 14:00:00,2.01631,2.01739,2.01518,2.01556,124000000.0
2008-04-17 14:05:00,2.01545,2.01772,2.01531,2.0174,128000000.0
2008-04-17 14:10:00,2.01782,2.01794,2.01583,2.01648,104000000.0
2008-04-17 14:15:00,2.01659,2.01832,2.01659,2.01832,86000000.0
2008-04-17 14:20:00,2.01816,2.02065,2.01814,2.02024,84000000.0
2008-04-17 14:25:00,2.02025,2.02129,2.02025,2.02045,75000000.0
2008-04-17 14:30:00,2.02008,2.02034,2.0191,2.01965,67000000.0
2008-04-17 14:35:00,2.01953,2.02045,2.01923,2.01985,41000000.0
2008-04-17 14:40:00,2.01978,2.02007,2.01812,2.01831,43000000.0
2008-04-17 14:45:00,2.01858,2.01992,2.01858,2.01947,41000000.0
2008-04-17 14:50:00,2.01995,2.02237,2.0196,2.0223,39000000.0
2008-04-17 14:55:00,2.02283,2.02336,2.0225,2.02335,38000000.0
2008-04-17 15:00:00,2.02338,2.02448,2.02266,2.02302,37000000.0
2008-04-17 15:05:00,2.02282,2.02282,2.02163,2.02254,41000000.0
2008-04-17 15:10:00,2.02252,2.02276,2.02176,2.02222,47000000.0
2008-04-17 15:15:00,2.02223,2.02328,2.02212,2.02244,41000000.0
2008-04-17 15:20:00,2.02238,2.02257,2.02191,2.02257,42000000.0
2008-04-17 15:25:00,2.02238,2.02321,2.02146,2.02237,39000000.0
2008-04-17 15:30:00,2.02213,2.02335,2.02186,2.02335,45000000.0
2008-04-17 15:35:00,2.02325,2.0242,2.02205,2.0242,39000000.0
2008-04-17 15:40:00,2.02438,2.02451,2.02381,2.02384,44000000.0
2008-04-17 15:45:00,2.02403,2.0243,2.02297,2.02327,40000000.0
2008-04-17 15:50:00,2.02324,2.02417,2.02304,2.02335,42000000.0
2008-04-17 15:55:00,2.02354,2.02355,2.02295,2.02355,43000000.0
2008-04-17 16:00:00,2.02408,2.02722,2.02408,2.02563,43000000.0
2008-04-17 16:05:00,2.02532,2.02532,2.02377,2.0243,44000000.0
2008-04-17 16:10:00,2.02414,2.02418,2.02039,2.02039,44000000.0
2008-04-17 16:15:00,2.02063,2.02132,2.02012,2.02132,47000000.0
2008-04-17 16:20:00,2.02154,2.02185,2.02026,2.02041,44000000.0
2008-04-17 16:25:00,2.02094,2.02162,2.02083,2.02116,43000000.0
2008-04-17 16:30:00,2.02137,2.02184,2.02136,2.02136,42000000.0
2008-04-17 16:35:00,2.02125,2.02154,2.02017,2.02116,38000000.0
2008-04-17 16:40:00,2.02178,2.02262,2.0214,2.02202,42000000.0
2008-04-17 16:45:00,2.02181,2.0229,2.02181,2.0229,47000000.0
2008-04-17 16:50:00,2.023,2.02357,2.02242,2.02276,39000000.0
2008-04-17 16:55:00,2.02249,2.02299,2.01974,2.02104,44000000.0
2008-04-17 17:00:00,2.02168,2.02258,2.02046,2.02227,40000000.0
2008-04-17 17:05:00,2.0222,2.02307,2.02214,2.02247,44000000.0
2008-04-17 17:10:00,2.02213,2.02238,2.02033,2.0205,40000000.0
2008-04-17 17:15:00,2.01984,2.0204,2.0193,2.01958,40000000.0
2008-04-17 17:20:00,2.01952,2.01972,2.01856,2.01856,41000000.0
2008-04-17 17:25:00,2.01852,2.01866,2.01809,2.01819,38000000.0
2008-04-17 17:30:00,2.01851,2.02121,2.01851,2.02083,45000000.0
2008-04-17 17:35:00,2.02087,2.02198,2.02087,2.02115,36000000.0
2008-04-17 17:40:00,2.02097,2.02131,2.02024,2.02026,45000000.0
2008-04-17 17:45:00,2.01998,2.0206,2.01902,2.01926,37000000.0
2008-04-17 17:50:00,2.01921,2.01965,2.01889,2.01889,39000000.0
2008-04-17 17:55:00,2.01857,2.01996,2.01857,2.01971,44000000.0
2008-04-17 18:00:00,2.01952,2.01976,2.01879,2.01972,44000000.0
2008-04-17 18:05:00,2.01956,2.0198,2.01881,2.019,44000000.0
2008-04-17 18:10:00,2.01872,2.01922,2.01811,2.01811,45000000.0
2008-04-17 18:15:00,2.01806,2.01886,2.0178,2.01886,46000000.0
2008-04-17 18:20:00,2.01912,2.01918,2.01672,2.01895,47000000.0
2008-04-17 18:25:00,2.01873,2.01873,2.01649,2.01709,36000000.0
2008-04-17 18:30:00,2.01681,2.01771,2.01637,2.01729,46000000.0
2008-04-17 18:35:00,2.01735,2.01748,2.0169,2.01691,38000000.0
2008-04-17 18:40:00,2.01713,2.01776,2.01673,2.01693,41000000.0
2008-04-17 18:45:00,2.01675,2.0171,2.01564,2.017,44000000.0
2008-04-17 18:50:00,2.01722,2.01772,2.01672,2.01672,44000000.0
2008-04-17 18:55:00,2.01674,2.01718,2.01545,2.01579,41000000.0
2008-04-17 19:00:00,2.01585,2.01614,2.01532,2.01541,37000000.0
2008-04-17 19:05:00,2.0155,2.01687,2.0155,2.01687,40000000.0
2008-04-17 19:10:00,2.01653,2.01653,2.01437,2.01564,44000000.0
2008-04-17 19:15:00,2.01554,2.01582,2.01539,2.01571,47000000.0
2008-04-17 19:20:00,2.01578,2.01654,2.01554,2.01605,47000000.0
2008-04-17 19:25:00,2.0159,2.01706,2.0159,2.01694,41000000.0
2008-04-17 19:30:00,2.01689,2.01775,2.01689,2.01728,42000000.0
2008-04-17 19:35:00,2.01737,2.01769,2.01716,2.01716,38000000.0
2008-04-17 19:40:00,2.01715,2.0192,2.01694,2.01862,42000000.0
2008-04-17 19:45:00,2.01836,2.01836,2.01676,2.01746,40000000.0
2008-04-17 19:50:00,2.01737,2.01737,2.01591,2.01648,36000000.0
2008-04-17 19:55:00,2.01624,2.01688,2.01587,2.01688,41000000.0
2008-04-17 20:00:00,2.01693,2.01826,2.01651,2.01826,39000000.0
2008-04-17 20:05:00,2.01864,2.0196,2.01864,2.01907,45000000.0
2008-04-17 20:10:00,2.01891,2.01925,2.0185,2.01886,40000000.0
2008-04-17 20:15:00,2.01861,2.01865,2.01752,2.01776,42000000.0
2008-04-17 20:20:00,2.01781,2.01813,2.01732,2.01753,40000000.0
2008-04-17 20:25:00,2.0173,2.0173,2.01564,2.0161,43000000.0
2008-04-17 20:30:00,2.01667,2.01694,2.01605,2.01694,37000000.0
2008-04-17 20:35:00,2.01688,2.01793,2.01663,2.01793,46000000.0
2008-04-17 20:40:00,2.01809,2.01843,2.01738,2.01752,45000000.0
2008-04-17 20:45:00,2.01745,2.01745,2.01525,2.01525,39000000.0
2008-04-17 20:50:00,2.01525,2.01632,2.0143,2.01444,50000000.0
2008-04-17 20:55:00,2.01449,2.01585,2.01436,2.01574,38000000.0
2008-04-17 21:00:00,2.01574,2.01633,2.01548,2.01593,36000000.0
2008-04-17 21:05:00,2.01566,2.01583,2.01349,2.01349,43000000.0
2008-04-17 21:10:00,2.01306,2.01334,2.01079,2.0127,41000000.0
2008-04-17 21:15:00,2.01272,2.01311,2.012,2.01213,42000000.0
2008-04-17 21:20:00,2.01185,2.01205,2.01175,2.0118,49000000.0
2008-04-17 21:25:00,2.01199,2.01336,2.01179,2.01336,36000000.0
2008-04-17 21:30:00,2.01338,2.01445,2.01327,2.01408,45000000.0
2008-04-17 21:35:00,2.01417,2.01485,2.01283,2.01471,44000000.0
2008-04-17 21:40:00,2.01479,2.01514,2.01453,2.01472,40000000.0
2008-04-17 21:45:00,2.01463,2.0147,2.01244,2.01383,42000000.0
2008-04-17 21:50:00,2.01392,2.01393,2.01249,2.01297,36000000.0
2008-04-17 21:55:00,2.01305,2.01394,2.01297,2.0137,37000000.0
2008-04-17 22:00:00,2.01362,2.0141,2.01319,2.01319,42000000.0
2008-04-17 22:05:00,2.01325,2.01325,2.01125,2.01223,42000000.0
2008-04-17 22:10:00,2.01199,2.01263,2.01174,2.01174,40000000.0
2008-04-17 22:15:00,2.01157,2.01168,2.01044,2.01064,37000000.0
2008-04-17 22:20:00,2.01098,2.01186,2.01056,2.01058,39000000.0
2008-04-17 22:25:00,2.01024,2.01052,2.00919,2.00919,43000000.0
2008-04-17 22:30:00,2.00903,2.00989,2.00886,2.00988,38000000.0
2008-04-17 22:35:00,2.00996,2.01096,2.0096,2.01046,38000000.0
2008-04-17 22:40:00,2.01062,2.01062,2.00982,2.01036,37000000.0
2008-04-17 22:45:00,2.01025,2.0103,2.00949,2.00989,41000000.0
2008-04-17 22:50:00,2.00999,2.01044,2.00933,2.00933,40000000.0
2008-04-17 22:55:00,2.00952,2.01004,2.00944,2.00998,35000000.0
2008-04-17 23:00:00,2.01016,2.01106,2.00997,2.01088,39000000.0
2008-04-17 23:05:00,2.01118,2.01234,2.01118,2.0123,43000000.0
2008-04-17 23:10:00,2.01229,2.01229,2.01105,2.0115,43000000.0
2008-04-17 23:15:00,2.01089,2.0115,2.01086,2.01143,42000000.0
2008-04-17 23:20:00,2.01151,2.01204,2.01081,2.01122,38000000.0
2008-04-17 23:25:00,2.01134,2.01174,2.01109,2.01155,43000000.0
2008-04-17 23:30:00,2.0116,2.01309,2.01146,2.01309,41000000.0
2008-04-17 23:35:00,2.01331,2.01434,2.0121,2.01214,43000000.0
2008-04-17 23:40:00,2.01241,2.01288,2.01121,2.01143,35000000.0
2008-04-17 23:45:00,2.01154,2.01175,2.01061,2.0107,40000000.0
2008-04-17 23:50:00,2.01067,2.01463,2.01052,2.01358,43000000.0
2008-04-17 23:55:00,2.0132,2.01412,2.0132,2.01378,41000000.0
2008-04-18 00:00:00,2.01349,2.01422,2.01348,2.01399,40000000.0
2008-04-18 00:05:00,2.0141,2.01431,2.01325,2.01418,45000000.0
2008-04-18 00:10:00,2.01428,2.01473,2.01293,2.01336,42000000.0
2008-04-18 00:15:00,2.01349,2.01359,2.01112,2.01157,39000000.0
2008-04-18 00:20:00,2.01155,2.01265,2.01155,2.01205,41000000.0
2008-04-18 00:25:00,2.01214,2.01229,2.01196,2.01218,39000000.0
2008-04-18 00:30:00,2.01202,2.01225,2.01127,2.01193,42000000.0
2008-04-18 00:35:00,2.01185,2.01207,2.01133,2.01159,42000000.0
2008-04-18 00:40:00,2.01227,2.01238,2.0112,2.0121,43000000.0
2008-04-18 00:45:00,2.01154,2.0123,2.01141,2.01194,39000000.0
2008-04-18 00:50:00,2.01194,2.01194,2.00933,2.00933,41000000.0
2008-04-18 00:55:00,2.00989,2.00995,2.00945,2.0097,37000000.0
2008-04-18 01:00:00,2.0098,2.01018,2.00879,2.00932,42000000.0
2008-04-18 01:05:00,2.0093,2.0093,2.00842,2.00872,37000000.0
2008-04-18 01:10:00,2.00842,2.00877,2.00794,2.00863,48000000.0
2008-04-18 01:15:00,2.0088,2.00938,2.00866,2.00936,38000000.0
2008-04-18 01:20:00,2.00933,2.00938,2.00879,2.00915,44000000.0
2008-04-18 01:25:00,2.00909,2.00917,2.00865,2.00885,40000000.0
2008-04-18 01:30:00,2.00927,2.00963,2.00906,2.00963,41000000.0
2008-04-18 01:35:00,2.00976,2.01088,2.00947,2.01088,42000000.0
2008-04-18 01:40:00,2.01113,2.01223,2.01031,2.01083,48000000.0
2008-04-18 01:45:00,2.01105,2.01392,2.01105,2.01392,37000000.0
2008-04-18 01:50:00,2.01367,2.01367,2.01099,2.01099,43000000.0
2008-04-18 01:55:00,2.01131,2.01131,2.0092,2.01116,47000000.0
2008-04-18 02:00:00,2.01109,2.01109,2.00904,2.00908,56000000.0
2008-04-18 02:05:00,2.00913,2.0102,2.00913,2.0096,55000000.0
2008-04-18 02:10:00,2.00968,2.01013,2.00935,2.01013,43000000.0
2008-04-18 02:15:00,2.01023,2.01046,2.00996,2.01003,40000000.0
2008-04-18 02:20:00,2.0102,2.01087,2.00997,2.01086,48000000.0
2008-04-18 02:25:00,2.01106,2.0112,2.01054,2.01066,66000000.0
2008-04-18 02:30:00,2.01067,2.01067,2.00997,2.01009,43000000.0
2008-04-18 02:35:00,2.00993,2.01,2.00949,2.00963,42000000.0
2008-04-18 02:40:00,2.00969,2.00994,2.00937,2.00949,48000000.0
2008-04-18 02:45:00,2.00938,2.00956,2.00902,2.00956,47000000.0
2008-04-18 02:50:00,2.00974,2.01021,2.00928,2.00928,43000000.0
2008-04-18 02:55:00,2.00932,2.00967,2.00926,2.00967,54000000.0
2008-04-18 03:00:00,2.00963,2.01011,2.00911,2.00911,43000000.0
2008-04-18 03:05:00,2.00874,2.00925,2.00866,2.00888,46000000.0
2008-04-18 03:10:00,2.0088,2.0088,2.00262,2.00369,51000000.0
2008-04-18 03:15:00,2.00385,2.00421,2.00292,2.00365,41000000.0
2008-04-18 03:20:00,2.00376,2.00376,2.00066,2.00232,38000000.0
2008-04-18 03:25:00,2.00307,2.00513,2.00307,2.00493,54000000.0
2008-04-18 03:30:00,2.00508,2.00717,2.00508,2.00676,46000000.0
2008-04-18 03:35:00,2.00679,2.00751,2.00607,2.00703,41000000.0
2008-04-18 03:40:00,2.00727,2.00778,2.00724,2.00725,37000000.0
2008-04-18 03:45:00,2.00718,2.00734,2.00634,2.00724,58000000.0
2008-04-18 03:50:00,2.00751,2.0076,2.0071,2.00738,43000000.0
2008-04-18 03:55:00,2.00704,2.00704,2.00585,2.00658,46000000.0
2008-04-18 04:00:00,2.00626,2.00626,2.0052,2.00588,72000000.0
2008-04-18 04:05:00,2.00593,2.00675,2.0059,2.00616,42000000.0
2008-04-18 04:10:00,2.00611,2.00848,2.00611,2.00774,43000000.0
2008-04-18 04:15:00,2.0077,2.00788,2.00706,2.00721,64000000.0
2008-04-18 04:20:00,2.0072,2.0076,2.00682,2.00694,43000000.0
2008-04-18 04:25:00,2.00694,2.00713,2.00669,2.00674,56000000.0
2008-04-18 04:30:00,2.00671,2.00772,2.00617,2.00771,56000000.0
2008-04-18 04:35:00,2.00768,2.00775,2.00583,2.0059,38000000.0
2008-04-18 04:40:00,2.00614,2.00614,2.00549,2.00589,42000000.0
2008-04-18 04:45:00,2.00551,2.00608,2.00492,2.00572,40000000.0
2008-04-18 04:50:00,2.0057,2.00625,2.0057,2.00597,49000000.0
2008-04-18 04:55:00,2.00603,2.00705,2.00583,2.00705,46000000.0
2008-04-18 05:00:00,2.00706,2.00714,2.00607,2.00635,40000000.0
2008-04-18 05:05:00,2.00655,2.00675,2.00601,2.00675,51000000.0
2008-04-18 05:10:00,2.00675,2.00733,2.00614,2.00682,60000000.0
2008-04-18 05:15:00,2.00649,2.00773,2.00649,2.0067,53000000.0
2008-04-18 05:20:00,2.00732,2.00739,2.00681,2.00698,84000000.0
2008-04-18 05:25:00,2.00715,2.00769,2.00633,2.00633,125000000.0
2008-04-18 05:30:00,2.00689,2.00703,2.00623,2.00689,36000000.0
2008-04-18 05:35:00,2.00687,2.00709,2.00617,2.00658,54000000.0
2008-04-18 05:40:00,2.00703,2.00784,2.00703,2.00745,51000000.0
2008-04-18 05:45:00,2.00716,2.00793,2.00671,2.00793,57000000.0
2008-04-18 05:50:00,2.00782,2.00885,2.00766,2.00885,82000000.0
2008-04-18 05:55:00,2.0087,2.00896,2.00763,2.00772,86000000.0
2008-04-18 06:00:00,2.00753,2.00773,2.00725,2.00766,70000000.0
2008-04-18 06:05:00,2.00773,2.00808,2.00719,2.00776,45000000.0
2008-04-18 06:10:00,2.00764,2.00855,2.00713,2.00855,45000000.0
2008-04-18 06:15:00,2.00854,2.00868,2.00768,2.00849,61000000.0
2008-04-18 06:20:00,2.00843,2.00859,2.00794,2.00817,77000000.0
2008-04-18 06:25:00,2.0082,2.00864,2.00778,2.00782,41000000.0
2008-04-18 06:30:00,2.00875,2.00896,2.00779,2.00869,88000000.0
2008-04-18 06:35:00,2.00865,2.00866,2.00808,2.00831,45000000.0
2008-04-18 06:40:00,2.00832,2.00866,2.00822,2.00861,42000000.0
2008-04-18 06:45:00,2.00843,2.00871,2.0066,2.00871,39000000.0
2008-04-18 06:50:00,2.00867,2.00881,2.00788,2.00793,46000000.0
2008-04-18 06:55:00,2.00779,2.00877,2.00771,2.00857,54000000.0
2008-04-18 07:00:00,2.00856,2.0097,2.00849,2.0097,56000000.0
2008-04-18 07:05:00,2.00969,2.00969,2.00905,2.00943,58000000.0
2008-04-18 07:10:00,2.00935,2.00935,2.00858,2.00858,61000000.0
2008-04-18 07:15:00,2.00862,2.00862,2.00712,2.00834,49000000.0
2008-04-18 07:20:00,2.0083,2.009,2.00754,2.00889,60000000.0
2008-04-18 07:25:00,2.00885,2.00891,2.00783,2.00785,106000000.0
2008-04-18 07:30:00,2.00773,2.00845,2.00727,2.00791,76000000.0
2008-04-18 07:35:00,2.00779,2.00794,2.00722,2.00739,56000000.0
2008-04-18 07:40:00,2.00731,2.00742,2.0057,2.00608,82000000.0
2008-04-18 07:45:00,2.00612,2.00741,2.00593,2.00737,77000000.0
2008-04-18 07:50:00,2.00728,2.00728,2.00608,2.00727,97000000.0
2008-04-18 07:55:00,2.00714,2.00714,2.00628,2.00628,101000000.0
2008-04-18 08:00:00,2.00642,2.00809,2.00642,2.00789,106000000.0
2008-04-18 08:05:00,2.00802,2.00841,2.00788,2.00803,93000000.0
2008-04-18 08:10:00,2.00831,2.00858,2.00764,2.00856,118000000.0
2008-04-18 08:15:00,2.00871,2.00919,2.00831,2.00864,94000000.0
2008-04-18 08:20:00,2.00844,2.00905,2.00814,2.00879,101000000.0
2008-04-18 08:25:00,2.00881,2.00881,2.00809,2.00824,154000000.0
2008-04-18 08:30:00,2.00803,2.00919,2.00803,2.00919,216000000.0
2008-04-18 08:35:00,2.00936,2.00999,2.0092,2.00999,120000000.0
2008-04-18 08:40:00,2.00991,2.00991,2.00908,2.00912,123000000.0
2008-04-18 08:45:00,2.00922,2.01042,2.00911,2.01001,148000000.0
2008-04-18 08:50:00,2.01017,2.01071,2.00995,2.01071,232000000.0
2008-04-18 08:55:00,2.01054,2.01101,2.01036,2.01084,129000000.0
2008-04-18 09:00:00,2.01074,2.01145,2.01069,2.01105,98000000.0
2008-04-18 09:05:00,2.01109,2.01109,2.00996,2.0102,129000000.0
2008-04-18 09:10:00,2.01019,2.01043,2.00983,2.01016,216000000.0
2008-04-18 09:15:00,2.01027,2.01139,2.01027,2.01069,232000000.0
2008-04-18 09:20:00,2.01075,2.01113,2.01052,2.01091,273000000.0
2008-04-18 09:25:00,2.0109,2.01153,2.01078,2.01144,194000000.0
2008-04-18 09:30:00,2.01194,2.01211,2.01134,2.01196,151000000.0
2008-04-18 09:35:00,2.0123,2.01238,2.01193,2.01206,228000000.0
2008-04-18 09:40:00,2.01176,2.0129,2.0117,2.01268,226000000.0
2008-04-18 09:45:00,2.01274,2.0129,2.01217,2.01217,136000000.0
2008-04-18 09:50:00,2.01153,2.0128,2.01134,2.0124,196000000.0
2008-04-18 09:55:00,2.01247,2.01328,2.01201,2.01201,190000000.0
2008-04-18 10:00:00,2.01197,2.01222,2.01147,2.01207,196000000.0
2008-04-18 10:05:00,2.01195,2.01195,2.01035,2.01035,232000000.0
2008-04-18 10:10:00,2.01053,2.01225,2.01053,2.01203,303000000.0
2008-04-18 10:15:00,2.01223,2.01261,2.01112,2.01164,225000000.0
2008-04-18 10:20:00,2.01172,2.01207,2.01113,2.01163,233000000.0
2008-04-18 10:25:00,2.01158,2.01185,2.01071,2.01071,301000000.0
2008-04-18 10:30:00,2.01074,2.01266,2.01074,2.01266,157000000.0
2008-04-18 10:35:00,2.01271,2.01355,2.01263,2.01355,140000000.0
2008-04-18 10:40:00,2.01356,2.0137,2.01307,2.0134,139000000.0
2008-04-18 10:45:00,2.0132,2.01354,2.01318,2.01354,165000000.0
2008-04-18 10:50:00,2.0137,2.01431,2.01356,2.01388,206000000.0
2008-04-18 10:55:00,2.01411,2.01468,2.01332,2.01348,176000000.0
2008-04-18 11:00:00,2.01431,2.01453,2.01318,2.01318,178000000.0
2008-04-18 11:05:00,2.01316,2.01427,2.01303,2.01392,142000000.0
2008-04-18 11:10:00,2.01358,2.01443,2.01318,2.01373,236000000.0
2008-04-18 11:15:00,2.01368,2.0145,2.01318,2.01318,218000000.0
2008-04-18 11:20:00,2.0133,2.01335,2.0125,2.01268,229000000.0
2008-04-18 11:25:00,2.01265,2.01359,2.01257,2.01359,183000000.0
2008-04-18 11:30:00,2.0137,2.0137,2.01314,2.01349,173000000.0
2008-04-18 11:35:00,2.01351,2.01374,2.0129,2.01328,231000000.0
2008-04-18 11:40:00,2.013,2.01306,2.01049,2.01049,185000000.0
2008-04-18 11:45:00,2.01039,2.01123,2.01005,2.01123,169000000.0
2008-04-18 11:50:00,2.0115,2.01229,2.01099,2.01162,188000000.0
2008-04-18 11:55:00,2.01156,2.01185,2.01009,2.01026,200000000.0
2008-04-18 12:00:00,2.0099,2.01057,2.00972,2.01046,150000000.0
2008-04-18 12:05:00,2.01058,2.01106,2.00985,2.01089,112000000.0
2008-04-18 12:10:00,2.01044,2.01087,2.00895,2.00944,149000000.0
2008-04-18 12:15:00,2.00911,2.00917,2.00781,2.00869,180000000.0
2008-04-18 12:20:00,2.00871,2.00894,2.00673,2.00685,178000000.0
2008-04-18 12:25:00,2.00698,2.00877,2.00636,2.00646,208000000.0
2008-04-18 12:30:00,2.00666,2.00978,2.00652,2.00724,188000000.0
2008-04-18 12:35:00,2.00719,2.00822,2.0058,2.00702,110000000.0
2008-04-18 12:40:00,2.0071,2.0071,2.00607,2.00678,82000000.0
2008-04-18 12:45:00,2.00689,2.00835,2.00667,2.00819,160000000.0
2008-04-18 12:50:00,2.00852,2.00852,2.00567,2.00635,129000000.0
2008-04-18 12:55:00,2.0064,2.00777,2.00609,2.00661,131000000.0
2008-04-18 13:00:00,2.00662,2.00673,2.00485,2.00598,91000000.0
2008-04-18 13:05:00,2.00588,2.00593,2.00447,2.00539,126000000.0
2008-04-18 13:10:00,2.00533,2.00559,2.004,2.00411,104000000.0
2008-04-18 13:15:00,2.00446,2.00531,2.00397,2.00478,141000000.0
2008-04-18 13:20:00,2.0048,2.0048,2.00316,2.004,165000000.0
2008-04-18 13:25:00,2.00378,2.00457,2.00301,2.00301,128000000.0
2008-04-18 13:30:00,2.00308,2.00344,2.00291,2.00297,118000000.0
2008-04-18 13:35:00,2.00293,2.00293,2.00108,2.0011,143000000.0
2008-04-18 13:40:00,2.00124,2.00136,1.99765,1.99822,145000000.0
2008-04-18 13:45:00,1.99846,1.999,1.99818,1.999,101000000.0
2008-04-18 13:50:00,1.99898,1.9992,1.99791,1.99815,144000000.0
2008-04-18 13:55:00,1.99797,1.99883,1.99714,1.99832,144000000.0
2008-04-18 14:00:00,1.99852,2.00174,1.99852,1.99899,124000000.0
2008-04-18 14:05:00,1.99901,2.00091,1.99689,1.99697,128000000.0
2008-04-18 14:10:00,1.99676,1.9975,1.99641,1.99675,104000000.0
2008-04-18 14:15:00,1.99636,1.99807,1.99636,1.9978,86000000.0
2008-04-18 14:20:00,1.99732,1.99792,1.99577,1.99596,84000000.0
2008-04-18 14:25:00,1.99571,1.99723,1.99525,1.99723,75000000.0
2008-04-18 14:30:00,1.99732,1.99765,1.99604,1.99608,67000000.0
2008-04-18 14:35:00,1.99623,1.99664,1.99432,1.99549,41000000.0
2008-04-18 14:40:00,1.9959,1.99595,1.993,1.99393,43000000.0
2008-04-18 14:45:00,1.99425,1.99517,1.9926,1.9926,41000000.0
2008-04-18 14:50:00,1.99327,1.99405,1.99277,1.99348,39000000.0
2008-04-18 14:55:00,1.99352,1.99398,1.9931,1.99395,38000000.0
2008-04-18 15:00:00,1.99383,1.99552,1.99358,1.995,37000000.0
2008-04-18 15:05:00,1.99498,1.99532,1.99315,1.99339,41000000.0
2008-04-18 15:10:00,1.99359,1.9957,1.99343,1.99343,47000000.0
2008-04-18 15:15:00,1.99293,1.9948,1.99272,1.99448,41000000.0
2008-04-18 15:20:00,1.99428,1.9954,1.99422,1.99519,42000000.0
2008-04-18 15:25:00,1.99514,1.99529,1.99379,1.99379,39000000.0
2008-04-18 15:30:00,1.99378,1.99431,1.99248,1.99261,45000000.0
2008-04-18 15:35:00,1.99328,1.99356,1.99012,1.99336,39000000.0
2008-04-18 15:40:00,1.99333,1.99386,1.99252,1.99331,44000000.0
2008-04-18 15:45:00,1.99293,1.99424,1.99293,1.99301,40000000.0
2008-04-18 15:50:00,1.99266,1.99384,1.992,1.9933,42000000.0
2008-04-18 15:55:00,1.99328,1.9933,1.99152,1.99171,43000000.0
2008-04-18 16:00:00,1.99208,1.99415,1.99208,1.99415,43000000.0
2008-04-18 16:05:00,1.99442,1.99698,1.99442,1.99623,44000000.0
2008-04-18 16:10:00,1.99698,1.99759,1.99339,1.99386,44000000.0
2008-04-18 16:15:00,1.99421,1.99598,1.99419,1.99427,47000000.0
2008-04-18 16:20:00,1.99469,1.99491,1.9939,1.99434,44000000.0
2008-04-18 16:25:00,1.99437,1.99812,1.99407,1.9971,43000000.0
2008-04-18 16:30:00,1.99699,1.99861,1.99699,1.9978,42000000.0
2008-04-18 16:35:00,1.99734,1.99904,1.99623,1.99658,38000000.0
2008-04-18 16:40:00,1.99656,1.99676,1.99567,1.99663,42000000.0
2008-04-18 16:45:00,1.99708,1.99781,1.99681,1.99687,47000000.0
2008-04-18 16:50:00,1.9974,2.00092,1.9974,1.9988,39000000.0
2008-04-18 16:55:00,1.99873,2.00155,1.99832,2.00155,44000000.0
2008-04-18 17:00:00,2.00104,2.00104,1.99708,1.99935,40000000.0
2008-04-18 17:05:00,1.999,2.00031,1.99778,2.00031,44000000.0
2008-04-18 17:10:00,2.00001,2.0009,1.99963,2.0009,40000000.0
2008-04-18 17:15:00,2.0014,2.00226,2.00056,2.00223,40000000.0
2008-04-18 17:20:00,2.00227,2.0035,2.0018,2.00316,41000000.0
2008-04-18 17:25:00,2.0027,2.0036,1.99886,1.99886,38000000.0
2008-04-18 17:30:00,1.99908,1.99991,1.99797,1.9991,45000000.0
2008-04-18 17:35:00,1.99914,2.00218,1.99904,2.00184,36000000.0
2008-04-18 17:40:00,2.00175,2.00298,2.00162,2.00167,45000000.0
2008-04-18 17:45:00,2.00107,2.00155,1.99945,1.99945,37000000.0
2008-04-18 17:50:00,1.99934,2.00046,1.99886,2.00036,39000000.0
2008-04-18 17:55:00,2.00042,2.00089,1.99919,1.99992,44000000.0
2008-04-18 18:00:00,1.99925,2.00052,1.99872,1.99935,44000000.0
2008-04-18 18:05:00,1.99924,2.00085,1.99923,2.00085,44000000.0
2008-04-18 18:10:00,2.00128,2.0016,1.99961,1.99961,45000000.0
2008-04-18 18:15:00,1.99928,2.00018,1.99875,1.99971,46000000.0
2008-04-18 18:20:00,1.99948,1.99948,1.99702,1.99925,47000000.0
2008-04-18 18:25:00,1.99917,1.99923,1.99834,1.99854,36000000.0
2008-04-18 18:30:00,1.99884,1.99907,1.99765,1.99765,46000000.0
2008-04-18 18:35:00,1.99775,1.99827,1.99729,1.99816,38000000.0
2008-04-18 18:40:00,1.99835,1.99893,1.99797,1.9982,41000000.0
2008-04-18 18:45:00,1.99831,1.99831,1.99703,1.99711,44000000.0
2008-04-18 18:50:00,1.99705,1.99705,1.99586,1.9967,44000000.0
2008-04-18 18:55:00,1.99642,1.99833,1.99642,1.99833,41000000.0
2008-04-18 19:00:00,1.99865,1.99941,1.99865,1.99899,37000000.0
2008-04-18 19:05:00,1.99876,1.99876,1.99785,1.99827,40000000.0
2008-04-18 19:10:00,1.99823,1.99904,1.99746,1.99863,44000000.0
2008-04-18 19:15:00,1.99866,1.99976,1.99846,1.99971,47000000.0
2008-04-18 19:20:00,1.9994,1.99999,1.9994,1.99965,47000000.0
2008-04-18 19:25:00,1.99933,1.99986,1.99899,1.99951,41000000.0
2008-04-18 19:30:00,1.99951,1.99969,1.99884,1.99887,42000000.0
2008-04-18 19:35:00,1.9989,1.99983,1.99834,1.99834,38000000.0
2008-04-18 19:40:00,1.99888,2.00012,1.99888,1.99967,42000000.0
2008-04-18 19:45:00,1.99958,1.99958,1.99703,1.99703,40000000.0
2008-04-18 19:50:00,1.99693,1.99728,1.99648,1.99663,36000000.0
2008-04-18 19:55:00,1.99646,1.99741,1.99645,1.99726,41000000.0
2008-04-18 20:00:00,1.99732,1.99801,1.99696,1.99744,39000000.0
2008-04-18 20:05:00,1.99731,1.99958,1.99723,1.99901,45000000.0
2008-04-18 20:10:00,1.99864,1.99901,1.99792,1.9984,40000000.0
2008-04-18 20:15:00,1.99817,1.99853,1.99704,1.99704,42000000.0
2008-04-18 20:20:00,1.99622,1.9963,1.99539,1.9963,40000000.0
2008-04-18 20:25:00,1.99614,1.99614,1.99439,1.99439,43000000.0
2008-04-18 20:30:00,1.99464,1.99785,1.99433,1.99785,37000000.0
2008-04-18 20:35:00,1.99802,1.99876,1.99794,1.99819,46000000.0
2008-04-18 20:40:00,1.99786,1.99814,1.99686,1.99686,45000000.0
2008-04-18 20:45:00,1.99603,1.99666,1.99584,1.99619,39000000.0
2008-04-18 20:50:00,1.99631,1.99877,1.9959,1.99874,50000000.0
2008-04-18 20:55:00,1.99887,2.00082,1.99853,1.99861,38000000.0
2008-04-18 21:00:00,1.99864,1.99945,1.99829,1.99883,36000000.0
2008-04-18 21:05:00,1.99861,1.99872,1.99776,1.99776,43000000.0
2008-04-18 21:10:00,1.99786,1.9996,1.99739,1.99956,41000000.0
2008-04-18 21:15:00,1.99952,2.00049,1.99944,2.00049,42000000.0
2008-04-18 21:20:00,2.00035,2.00071,1.99973,2.00025,49000000.0
2008-04-18 21:25:00,2.00034,2.00158,1.99814,1.9994,36000000.0
2008-04-18 21:30:00,1.99955,2.00074,1.99955,2.00071,45000000.0
2008-04-18 21:35:00,2.00073,2.00132,2.00053,2.00111,44000000.0
2008-04-18 21:40:00,2.00093,2.00093,2.00046,2.0007,40000000.0
2008-04-18 21:45:00,2.00066,2.00077,2.00028,2.00041,42000000.0
2008-04-18 21:50:00,2.0005,2.00097,2.00046,2.00052,36000000.0
2008-04-18 21:55:00,1.99971,1.99971,1.99719,1.99719,37000000.0
2008-04-18 22:00:00,1.99733,1.99835,1.99717,1.99835,42000000.0
2008-04-18 22:05:00,1.99828,1.99828,1.99755,1.99771,42000000.0
2008-04-18 22:10:00,1.99803,1.99834,1.99801,1.99829,40000000.0
2008-04-18 22:15:00,1.99868,1.99934,1.99868,1.99918,37000000.0
2008-04-18 22:20:00,1.99922,1.99972,1.9987,1.99948,39000000.0
2008-04-18 22:25:00,1.99935,1.99939,1.99848,1.99927,43000000.0
2008-04-18 22:30:00,1.99936,1.99952,1.9992,1.9992,38000000.0
2008-04-18 22:35:00,1.99927,1.99967,1.9987,1.99899,38000000.0
2008-04-18 22:40:00,1.99965,1.9998,1.99931,1.99967,37000000.0
2008-04-18 22:45:00,1.99973,2.00058,1.99973,2.00032,34000000.0
2008-04-18 22:50:00,1.99974,2.00009,1.99957,1.99968,40000000.0
2008-04-18 22:55:00,1.99994,2.00062,1.99909,2.00062,35000000.0
2008-04-20 23:00:00,2.00112,2.00144,2.0006,2.00123,39000000.0
2008-04-20 23:05:00,2.00142,2.00167,2.00088,2.00125,43000000.0
2008-04-20 23:10:00,2.00028,2.00137,2.00014,2.00085,43000000.0
2008-04-20 23:15:00,2.00118,2.00118,2.00035,2.00092,42000000.0
2008-04-20 23:20:00,2.00083,2.00083,2.00005,2.00008,29000000.0
2008-04-20 23:25:00,1.99942,1.99942,1.9978,1.99807,43000000.0
2008-04-20 23:30:00,1.99855,1.99901,1.99768,1.99768,41000000.0
2008-04-20 23:35:00,1.99783,1.99874,1.99744,1.9983,43000000.0
2008-04-20 23:40:00,1.99839,1.99839,1.99751,1.99766,35000000.0
2008-04-20 23:45:00,1.99771,1.99865,1.99771,1.99861,40000000.0
2008-04-20 23:50:00,1.99863,1.99973,1.99721,1.99856,43000000.0
2008-04-20 23:55:00,1.99816,1.99942,1.99816,1.99915,41000000.0
2008-04-21 00:00:00,1.99887,1.99943,1.99862,1.99932,40000000.0
2008-04-21 00:05:00,1.9994,1.99965,1.99895,1.99924,45000000.0
2008-04-21 00:10:00,1.99937,2.0,1.99913,2.0,42000000.0
2008-04-21 00:15:00,1.99966,2.00013,1.99909,1.99991,44000000.0
2008-04-21 00:20:00,1.9999,2.00001,1.99906,1.9997,41000000.0
2008-04-21 00:25:00,1.99985,1.99991,1.99859,1.99859,39000000.0
2008-04-21 00:30:00,1.99816,1.99875,1.99803,1.99854,42000000.0
2008-04-21 00:35:00,1.99881,1.99966,1.9983,1.99845,42000000.0
2008-04-21 00:40:00,1.99885,1.99988,1.99885,1.99949,43000000.0
2008-04-21 00:45:00,1.99939,1.99949,1.99741,1.99741,46000000.0
2008-04-21 00:50:00,1.99754,1.99773,1.99694,1.99696,41000000.0
2008-04-21 00:55:00,1.99682,1.9974,1.99658,1.99701,37000000.0
2008-04-21 01:00:00,1.99742,1.99802,1.99729,1.99748,42000000.0
2008-04-21 01:05:00,1.99736,1.99736,1.99663,1.99666,37000000.0
2008-04-21 01:10:00,1.9969,1.99734,1.99636,1.99645,48000000.0
2008-04-21 01:15:00,1.99644,1.99729,1.99613,1.99725,38000000.0
2008-04-21 01:20:00,1.99707,1.99788,1.99632,1.99774,38000000.0
2008-04-21 01:25:00,1.99773,1.99843,1.99658,1.99664,40000000.0
2008-04-21 01:30:00,1.9967,1.99739,1.99654,1.99739,41000000.0
2008-04-21 01:35:00,1.99756,1.99799,1.9972,1.99756,42000000.0
2008-04-21 01:40:00,1.99742,1.99867,1.99714,1.99867,48000000.0
2008-04-21 01:45:00,1.99887,1.99896,1.99659,1.99765,37000000.0
2008-04-21 01:50:00,1.99741,1.99803,1.99696,1.99793,43000000.0
2008-04-21 01:55:00,1.99801,1.99825,1.99593,1.99817,47000000.0
2008-04-21 02:00:00,1.99808,1.99819,1.99566,1.99723,47000000.0
2008-04-21 02:05:00,1.99724,1.99811,1.99721,1.99793,43000000.0
2008-04-21 02:10:00,1.99773,1.99855,1.99751,1.99855,37000000.0
2008-04-21 02:15:00,1.99863,1.99901,1.99833,1.99864,48000000.0
2008-04-21 02:20:00,1.9984,1.9984,1.99751,1.99793,42000000.0
2008-04-21 02:25:00,1.99801,1.99935,1.99797,1.99929,41000000.0
2008-04-21 02:30:00,1.99929,1.99942,1.99893,1.99912,40000000.0
2008-04-21 02:35:00,1.9992,2.00049,1.99918,2.00015,38000000.0
2008-04-21 02:40:00,1.99997,2.00174,1.99986,2.00174,38000000.0
2008-04-21 02:45:00,2.00161,2.00253,2.00154,2.00253,48000000.0
2008-04-21 02:50:00,2.00251,2.00333,2.00247,2.00256,37000000.0
2008-04-21 02:55:00,2.00221,2.00221,2.00051,2.00081,42000000.0
2008-04-21 03:00:00,2.00075,2.00075,1.99911,1.99922,37000000.0
2008-04-21 03:05:00,1.99916,1.99945,1.99906,1.99942,41000000.0
2008-04-21 03:10:00,1.9994,1.9997,1.99915,1.99932,41000000.0
2008-04-21 03:15:00,1.9994,1.99989,1.9992,1.99947,43000000.0
2008-04-21 03:20:00,1.99952,2.00048,1.99923,2.00048,42000000.0
2008-04-21 03:25:00,2.00041,2.00041,1.99962,1.99962,42000000.0
2008-04-21 03:30:00,2.0001,2.00096,1.99964,2.00091,39000000.0
2008-04-21 03:35:00,2.00089,2.00141,2.00064,2.00141,41000000.0
2008-04-21 03:40:00,2.00141,2.00175,2.00111,2.00111,39000000.0
2008-04-21 03:45:00,2.00107,2.0012,1.99994,2.00018,42000000.0
2008-04-21 03:50:00,2.00011,2.00047,1.99935,1.99935,45000000.0
2008-04-21 03:55:00,1.99941,2.00035,1.99937,2.00009,40000000.0
2008-04-21 04:00:00,2.00009,2.00089,1.99993,2.00069,41000000.0
2008-04-21 04:05:00,2.00059,2.00077,1.99852,2.00071,43000000.0
2008-04-21 04:10:00,2.00038,2.0013,2.00038,2.00092,40000000.0
2008-04-21 04:15:00,2.00089,2.00138,2.00046,2.00059,35000000.0
2008-04-21 04:20:00,2.00102,2.00118,2.0006,2.00117,43000000.0
2008-04-21 04:25:00,2.00125,2.00153,2.00077,2.00127,41000000.0
2008-04-21 04:30:00,2.00134,2.00164,2.00115,2.00124,43000000.0
2008-04-21 04:35:00,2.00112,2.00134,2.00101,2.0011,38000000.0
2008-04-21 04:40:00,2.0011,2.00114,2.00052,2.00074,42000000.0
2008-04-21 04:45:00,2.00081,2.00145,2.00071,2.00133,43000000.0
2008-04-21 04:50:00,2.00132,2.00145,2.00086,2.00115,43000000.0
2008-04-21 04:55:00,2.00132,2.00134,2.00092,2.00111,39000000.0
2008-04-21 05:00:00,2.001,2.00144,2.0003,2.00085,35000000.0
2008-04-21 05:05:00,2.0005,2.00126,2.0005,2.00101,40000000.0
2008-04-21 05:10:00,2.00092,2.00118,2.00053,2.00077,41000000.0
2008-04-21 05:15:00,2.00107,2.00107,2.00075,2.00095,37000000.0
2008-04-21 05:20:00,2.00087,2.00092,2.00025,2.00078,38000000.0
2008-04-21 05:25:00,2.00077,2.00122,2.00031,2.00107,38000000.0
2008-04-21 05:30:00,2.00083,2.00113,2.00054,2.00068,43000000.0
2008-04-21 05:35:00,2.00058,2.00081,2.00009,2.00081,39000000.0
2008-04-21 05:40:00,2.0008,2.00101,2.0004,2.0005,37000000.0
2008-04-21 05:45:00,2.00047,2.00112,2.0,2.0,40000000.0
2008-04-21 05:50:00,2.00007,2.0015,2.00007,2.00101,42000000.0
2008-04-21 05:55:00,2.0011,2.00116,2.00065,2.00069,42000000.0
2008-04-21 06:00:00,2.00049,2.00072,1.99896,1.99991,37000000.0
2008-04-21 06:05:00,2.00004,2.0001,1.99894,1.99976,36000000.0
2008-04-21 06:10:00,2.00007,2.00137,2.00002,2.00129,42000000.0
2008-04-21 06:15:00,2.00154,2.00162,2.00033,2.00129,40000000.0
2008-04-21 06:20:00,2.00148,2.00157,2.00116,2.00139,44000000.0
2008-04-21 06:25:00,2.00135,2.0014,2.00109,2.0012,45000000.0
2008-04-21 06:30:00,2.00115,2.00138,1.99984,2.00138,36000000.0
2008-04-21 06:35:00,2.00147,2.00197,2.00126,2.00178,49000000.0
2008-04-21 06:40:00,2.00182,2.00186,2.00123,2.00186,42000000.0
2008-04-21 06:45:00,2.00176,2.00176,2.00064,2.00074,41000000.0
2008-04-21 06:50:00,2.00081,2.00115,2.00003,2.00036,43000000.0
2008-04-21 06:55:00,2.0005,2.00116,1.9996,1.99964,36000000.0
2008-04-21 07:00:00,1.99947,1.99947,1.9986,1.99882,38000000.0
2008-04-21 07:05:00,1.99954,2.00015,1.99855,1.99995,50000000.0
2008-04-21 07:10:00,1.99972,2.00025,1.99972,1.99995,39000000.0
2008-04-21 07:15:00,1.99983,2.00031,1.99896,2.00022,45000000.0
2008-04-21 07:20:00,2.0003,2.00042,1.99922,1.99942,46000000.0
2008-04-21 07:25:00,1.99955,2.00008,1.99939,1.99995,37000000.0
2008-04-21 07:30:00,1.99975,1.99998,1.99883,1.99947,43000000.0
2008-04-21 07:35:00,1.9997,1.99997,1.99958,1.9999,40000000.0
2008-04-21 07:40:00,1.99985,2.00014,1.9991,2.00014,42000000.0
2008-04-21 07:45:00,2.00016,2.00016,1.99885,1.99935,40000000.0
2008-04-21 07:50:00,1.99928,1.99945,1.99858,1.99878,45000000.0
2008-04-21 07:55:00,1.99895,2.00017,1.99864,1.99996,39000000.0
2008-04-21 08:00:00,1.99997,2.00011,1.99972,1.99972,41000000.0
2008-04-21 08:05:00,1.99976,1.99976,1.99859,1.99949,36000000.0
2008-04-21 08:10:00,1.99934,1.99935,1.99798,1.99826,40000000.0
2008-04-21 08:15:00,1.99795,1.99795,1.99586,1.99705,42000000.0
2008-04-21 08:20:00,1.99685,1.9976,1.9967,1.99692,38000000.0
2008-04-21 08:25:00,1.99692,1.99713,1.99619,1.99619,42000000.0
2008-04-21 08:30:00,1.99638,1.99728,1.99628,1.99728,41000000.0
2008-04-21 08:35:00,1.99726,1.99726,1.99564,1.99578,47000000.0
2008-04-21 08:40:00,1.99552,1.9957,1.99491,1.99514,47000000.0
2008-04-21 08:45:00,1.99522,1.99547,1.99268,1.99469,44000000.0
2008-04-21 08:50:00,1.99486,1.99529,1.99464,1.99529,40000000.0
2008-04-21 08:55:00,1.99533,1.99561,1.99421,1.99427,37000000.0
2008-04-21 09:00:00,1.99439,1.99552,1.99439,1.99544,41000000.0
2008-04-21 09:05:00,1.99547,1.99702,1.99543,1.99679,44000000.0
2008-04-21 09:10:00,1.99679,1.99772,1.99679,1.99733,44000000.0
2008-04-21 09:15:00,1.9969,1.99721,1.99659,1.99678,41000000.0
2008-04-21 09:20:00,1.99718,1.99826,1.99718,1.99826,38000000.0
2008-04-21 09:25:00,1.99781,1.99906,1.99744,1.99844,46000000.0
2008-04-21 09:30:00,1.99788,1.99788,1.99709,1.9974,36000000.0
2008-04-21 09:35:00,1.99749,1.99802,1.99609,1.99783,47000000.0
2008-04-21 09:40:00,1.99761,2.00094,1.99716,2.00077,46000000.0
2008-04-21 09:45:00,2.00088,2.002,2.00063,2.002,45000000.0
2008-04-21 09:50:00,2.00236,2.00336,2.00166,2.0024,44000000.0
2008-04-21 09:55:00,2.00315,2.00456,2.00295,2.00455,44000000.0
2008-04-21 10:00:00,2.00477,2.00486,2.00394,2.0042,44000000.0
2008-04-21 10:05:00,2.00422,2.00543,2.00409,2.00517,39000000.0
2008-04-21 10:10:00,2.00498,2.00498,2.00229,2.00289,37000000.0
2008-04-21 10:15:00,2.00257,2.00335,2.00162,2.00204,45000000.0
2008-04-21 10:20:00,2.00196,2.00207,2.00119,2.00135,36000000.0
2008-04-21 10:25:00,2.00128,2.00286,2.00128,2.00216,45000000.0
2008-04-21 10:30:00,2.00233,2.00245,2.00039,2.00184,38000000.0
2008-04-21 10:35:00,2.00152,2.00155,2.00037,2.00095,41000000.0
2008-04-21 10:40:00,2.00079,2.00111,2.00052,2.00111,40000000.0
2008-04-21 10:45:00,2.00098,2.00181,2.00039,2.00155,40000000.0
2008-04-21 10:50:00,2.002,2.0029,2.00142,2.00155,44000000.0
2008-04-21 10:55:00,2.00164,2.00232,1.99943,2.0021,40000000.0
2008-04-21 11:00:00,2.00242,2.00343,2.00188,2.00303,44000000.0
2008-04-21 11:05:00,2.00312,2.00319,2.00128,2.00139,39000000.0
2008-04-21 11:10:00,2.00126,2.00126,1.99985,2.00015,47000000.0
2008-04-21 11:15:00,2.00048,2.00059,1.99953,2.0005,42000000.0
2008-04-21 11:20:00,2.00059,2.00109,2.00001,2.00019,38000000.0
2008-04-21 11:25:00,2.00026,2.00185,2.00026,2.00168,42000000.0
2008-04-21 11:30:00,2.00154,2.00285,2.00154,2.00198,43000000.0
2008-04-21 11:35:00,2.00179,2.00198,2.00147,2.00169,44000000.0
2008-04-21 11:40:00,2.00164,2.00184,2.00075,2.00113,47000000.0
2008-04-21 11:45:00,2.00077,2.00155,2.00028,2.0003,44000000.0
2008-04-21 11:50:00,2.00031,2.00087,1.99967,2.00085,44000000.0
2008-04-21 11:55:00,2.00085,2.00198,2.00078,2.00099,43000000.0
2008-04-21 12:00:00,2.00088,2.00111,2.00045,2.00073,43000000.0
2008-04-21 12:05:00,2.00066,2.00105,2.00025,2.00061,42000000.0
2008-04-21 12:10:00,2.00085,2.00095,2.00035,2.00095,40000000.0
2008-04-21 12:15:00,2.00081,2.00084,2.00046,2.00076,44000000.0
2008-04-21 12:20:00,2.00086,2.00166,1.99967,2.00158,39000000.0
2008-04-21 12:25:00,2.00165,2.00173,2.00107,2.0014,45000000.0
2008-04-21 12:30:00,2.00204,2.00285,2.00204,2.00265,39000000.0
2008-04-21 12:35:00,2.00253,2.00284,2.0022,2.00279,42000000.0
2008-04-21 12:40:00,2.00263,2.00374,2.00235,2.00359,41000000.0
2008-04-21 12:45:00,2.00344,2.00454,2.00312,2.00419,47000000.0
2008-04-21 12:50:00,2.00418,2.00584,2.00398,2.00523,41000000.0
2008-04-21 12:55:00,2.00543,2.00545,2.00423,2.00433,37000000.0
2008-04-21 13:00:00,2.00436,2.00543,2.00427,2.00489,38000000.0
2008-04-21 13:05:00,2.00549,2.00848,2.00549,2.00756,39000000.0
2008-04-21 13:10:00,2.00752,2.00847,2.00739,2.0075,41000000.0
2008-04-21 13:15:00,2.00744,2.00754,2.00611,2.00615,43000000.0
2008-04-21 13:20:00,2.00626,2.00661,2.00522,2.00554,41000000.0
2008-04-21 13:25:00,2.00555,2.00567,2.00485,2.00523,67000000.0
2008-04-21 13:30:00,2.00459,2.00492,2.00419,2.00487,75000000.0
2008-04-21 13:35:00,2.00491,2.00505,2.0041,2.00426,84000000.0
2008-04-21 13:40:00,2.00434,2.00458,2.0042,2.00434,86000000.0
2008-04-21 13:45:00,2.00427,2.0051,2.0042,2.00424,104000000.0
2008-04-21 13:50:00,2.00423,2.00428,2.00381,2.00421,128000000.0
2008-04-21 13:55:00,2.00458,2.00489,2.00413,2.00427,124000000.0
2008-04-21 14:00:00,2.00408,2.00439,2.00371,2.00371,144000000.0
2008-04-21 14:05:00,2.00364,2.00406,2.00341,2.00348,144000000.0
2008-04-21 14:10:00,2.00333,2.00387,2.00333,2.00368,101000000.0
2008-04-21 14:15:00,2.00371,2.00383,2.00329,2.00336,145000000.0
2008-04-21 14:20:00,2.00291,2.00327,2.00222,2.00264,143000000.0
2008-04-21 14:25:00,2.00273,2.00324,2.00071,2.00084,118000000.0
2008-04-21 14:30:00,2.00109,2.00109,2.00018,2.00039,128000000.0
2008-04-21 14:35:00,2.00032,2.0004,1.9988,1.99963,165000000.0
2008-04-21 14:40:00,1.99956,2.00028,1.99956,1.99995,141000000.0
2008-04-21 14:45:00,2.00015,2.00079,1.99931,1.99931,104000000.0
2008-04-21 14:50:00,1.99864,2.00058,1.9985,2.00009,126000000.0
2008-04-21 14:55:00,2.00008,2.0003,1.99967,1.99975,91000000.0
2008-04-21 15:00:00,1.99965,2.00053,1.99961,2.00051,131000000.0
2008-04-21 15:05:00,2.00064,2.00087,1.99998,2.00087,129000000.0
2008-04-21 15:10:00,2.00062,2.00126,2.00043,2.00043,160000000.0
2008-04-21 15:15:00,2.0005,2.00112,2.0005,2.00108,82000000.0
2008-04-21 15:20:00,2.00072,2.00143,2.00064,2.00143,110000000.0
2008-04-21 15:25:00,2.00156,2.00213,1.99979,1.99979,188000000.0
2008-04-21 15:30:00,1.99964,2.00212,1.99911,2.0004,208000000.0
2008-04-21 15:35:00,2.00049,2.00054,1.99996,2.00015,178000000.0
2008-04-21 15:40:00,2.00005,2.00117,1.99997,2.00035,180000000.0
2008-04-21 15:45:00,2.00005,2.00033,1.99936,1.99967,149000000.0
2008-04-21 15:50:00,1.99976,2.00049,1.99971,1.99996,112000000.0
2008-04-21 15:55:00,1.9999,2.00084,1.99987,2.00084,150000000.0
2008-04-21 16:00:00,2.00119,2.0017,2.00085,2.00105,200000000.0
2008-04-21 16:05:00,2.00106,2.00135,1.99934,1.99953,188000000.0
2008-04-21 16:10:00,1.99923,1.99967,1.99901,1.99907,169000000.0
2008-04-21 16:15:00,1.99918,2.00172,1.99918,2.00141,185000000.0
2008-04-21 16:20:00,2.00135,2.00296,2.00135,2.00235,231000000.0
2008-04-21 16:25:00,2.00245,2.00488,2.00245,2.0043,173000000.0
2008-04-21 16:30:00,2.00421,2.0048,2.00349,2.00349,183000000.0
2008-04-21 16:35:00,2.00328,2.00498,2.00313,2.00467,229000000.0
2008-04-21 16:40:00,2.00501,2.00517,2.00404,2.00456,218000000.0
2008-04-21 16:45:00,2.00457,2.00523,2.0045,2.0048,236000000.0
2008-04-21 16:50:00,2.00449,2.00568,2.00427,2.00568,142000000.0
2008-04-21 16:55:00,2.00569,2.00603,2.00508,2.00603,178000000.0
2008-04-21 17:00:00,2.00599,2.00611,2.00457,2.00493,176000000.0
2008-04-21 17:05:00,2.00495,2.00519,2.00444,2.00455,206000000.0
2008-04-21 17:10:00,2.00457,2.00479,2.00279,2.00347,165000000.0
2008-04-21 17:15:00,2.00335,2.00374,2.00261,2.00261,139000000.0
2008-04-21 17:20:00,2.00262,2.00336,2.00129,2.00171,140000000.0
2008-04-21 17:25:00,2.0015,2.00312,2.00029,2.00299,157000000.0
2008-04-21 17:30:00,2.00289,2.00374,2.00259,2.00314,301000000.0
2008-04-21 17:35:00,2.00328,2.00329,2.00209,2.00329,233000000.0
2008-04-21 17:40:00,2.00347,2.00394,2.00279,2.00279,225000000.0
2008-04-21 17:45:00,2.00285,2.0033,2.00215,2.00215,303000000.0
2008-04-21 17:50:00,2.00204,2.00261,2.00127,2.00261,232000000.0
2008-04-21 17:55:00,2.00275,2.00361,2.001,2.001,196000000.0
2008-04-21 18:00:00,2.00081,2.00225,2.00064,2.00128,190000000.0
2008-04-21 18:05:00,2.00179,2.00223,2.0017,2.00223,196000000.0
2008-04-21 18:10:00,2.00252,2.00374,2.00252,2.00314,136000000.0
2008-04-21 18:15:00,2.00305,2.00331,2.0025,2.00322,226000000.0
2008-04-21 18:20:00,2.00255,2.00289,2.00173,2.00267,228000000.0
2008-04-21 18:25:00,2.00241,2.003,2.00235,2.00273,151000000.0
2008-04-21 18:30:00,2.00236,2.00271,2.00191,2.00271,194000000.0
2008-04-21 18:35:00,2.0029,2.00318,2.0026,2.00309,273000000.0
2008-04-21 18:40:00,2.00325,2.00343,2.00277,2.00343,232000000.0
2008-04-21 18:45:00,2.00354,2.00438,2.00339,2.00394,216000000.0
2008-04-21 18:50:00,2.00423,2.00496,2.00413,2.00449,129000000.0
2008-04-21 18:55:00,2.00428,2.00435,2.00358,2.00358,98000000.0
2008-04-21 19:00:00,2.00346,2.00379,2.0033,2.00358,129000000.0
2008-04-21 19:05:00,2.00322,2.00346,2.00255,2.00277,232000000.0
2008-04-21 19:10:00,2.00264,2.00337,2.00213,2.00276,148000000.0
2008-04-21 19:15:00,2.00296,2.00342,2.00255,2.00324,123000000.0
2008-04-21 19:20:00,2.00325,2.00332,2.00264,2.0027,120000000.0
2008-04-21 19:25:00,2.00269,2.0036,2.00264,2.00342,216000000.0
2008-04-21 19:30:00,2.00348,2.00348,2.0024,2.00313,154000000.0
2008-04-21 19:35:00,2.00304,2.0033,2.00277,2.00284,101000000.0
2008-04-21 19:40:00,2.00265,2.00356,2.00229,2.00333,94000000.0
2008-04-21 19:45:00,2.0033,2.00356,2.00289,2.00327,118000000.0
2008-04-21 19:50:00,2.0033,2.00347,2.00216,2.00292,93000000.0
2008-04-21 19:55:00,2.00313,2.0036,2.00295,2.00355,106000000.0
2008-04-21 20:00:00,2.0038,2.00426,2.00347,2.0037,101000000.0
2008-04-21 20:05:00,2.00421,2.00432,2.00367,2.00367,97000000.0
2008-04-21 20:10:00,2.00348,2.00371,2.00285,2.00371,77000000.0
2008-04-21 20:15:00,2.00376,2.00471,2.00372,2.00464,82000000.0
2008-04-21 20:20:00,2.00432,2.00493,2.00374,2.00398,56000000.0
2008-04-21 20:25:00,2.00384,2.00488,2.00383,2.00458,76000000.0
2008-04-21 20:30:00,2.00469,2.00484,2.0044,2.00461,106000000.0
2008-04-21 20:35:00,2.0047,2.00507,2.00356,2.00389,60000000.0
2008-04-21 20:40:00,2.00398,2.00459,2.00356,2.00449,49000000.0
2008-04-21 20:45:00,2.00443,2.00502,2.00362,2.00396,61000000.0
2008-04-21 20:50:00,2.00382,2.00545,2.00381,2.00397,58000000.0
2008-04-21 20:55:00,2.00314,2.00558,2.00275,2.00558,56000000.0
2008-04-21 21:00:00,2.00585,2.00671,2.00513,2.00654,54000000.0
2008-04-21 21:05:00,2.00644,2.00749,2.00626,2.00749,46000000.0
2008-04-21 21:10:00,2.00724,2.00727,2.00459,2.00651,39000000.0
2008-04-21 21:15:00,2.00647,2.00679,2.00636,2.00636,42000000.0
2008-04-21 21:20:00,2.00648,2.0067,2.00555,2.00604,45000000.0
2008-04-21 21:25:00,2.0068,2.00681,2.00464,2.00587,88000000.0
2008-04-21 21:30:00,2.00594,2.00658,2.00594,2.00652,41000000.0
2008-04-21 21:35:00,2.00663,2.00663,2.0055,2.00636,77000000.0
2008-04-21 21:40:00,2.00625,2.00673,2.00612,2.00647,61000000.0
2008-04-21 21:45:00,2.00624,2.00657,2.00596,2.00608,40000000.0
2008-04-21 21:50:00,2.00609,2.0063,2.0045,2.00467,45000000.0
2008-04-21 21:55:00,2.00482,2.00568,2.00445,2.00445,70000000.0
2008-04-21 22:00:00,2.00469,2.00502,2.00388,2.00388,86000000.0
2008-04-21 22:05:00,2.00351,2.00392,2.00229,2.00374,82000000.0
2008-04-21 22:10:00,2.00379,2.00428,2.00338,2.00379,57000000.0
2008-04-21 22:15:00,2.00377,2.00468,2.00377,2.00453,51000000.0
2008-04-21 22:20:00,2.00442,2.0051,2.00411,2.00503,54000000.0
2008-04-21 22:25:00,2.00484,2.00507,2.00461,2.00486,36000000.0
2008-04-21 22:30:00,2.00472,2.0048,2.00439,2.00468,125000000.0
2008-04-21 22:35:00,2.00451,2.00453,2.00422,2.00442,84000000.0
2008-04-21 22:40:00,2.00434,2.00495,2.00406,2.00456,53000000.0
2008-04-21 22:45:00,2.00436,2.00436,2.00312,2.00354,60000000.0
2008-04-21 22:50:00,2.00351,2.00434,2.00292,2.00292,51000000.0
2008-04-21 22:55:00,2.00262,2.00311,2.00257,2.00294,40000000.0
2008-04-21 23:00:00,2.00294,2.00312,2.00208,2.00208,46000000.0
2008-04-21 23:05:00,2.00194,2.00271,2.00193,2.00207,49000000.0
2008-04-21 23:10:00,2.00272,2.00272,2.00184,2.00235,32000000.0
2008-04-21 23:15:00,2.00245,2.00295,2.00236,2.00272,42000000.0
2008-04-21 23:20:00,2.00257,2.00269,2.00236,2.00236,38000000.0
2008-04-21 23:25:00,2.00248,2.00259,2.00219,2.00221,56000000.0
2008-04-21 23:30:00,2.00227,2.00239,2.0019,2.00197,56000000.0
2008-04-21 23:35:00,2.00209,2.00319,2.00205,2.00289,43000000.0
2008-04-21 23:40:00,2.00291,2.00363,2.00272,2.00363,64000000.0
2008-04-21 23:45:00,2.00375,2.00383,2.0034,2.00367,43000000.0
2008-04-21 23:50:00,2.0036,2.00388,2.00266,2.00328,42000000.0
2008-04-21 23:55:00,2.00314,2.00363,2.0025,2.00325,72000000.0
2008-04-22 00:00:00,2.00311,2.00389,2.00297,2.00299,46000000.0
2008-04-22 00:05:00,2.00337,2.00403,2.00306,2.00378,43000000.0
2008-04-22 00:10:00,2.00364,2.0044,2.00341,2.0042,58000000.0
2008-04-22 00:15:00,2.00405,2.00416,2.00328,2.00328,37000000.0
2008-04-22 00:20:00,2.0036,2.00393,2.00297,2.00309,41000000.0
2008-04-22 00:25:00,2.00297,2.0039,2.00285,2.00369,46000000.0
2008-04-22 00:30:00,2.00379,2.00427,2.00375,2.00385,54000000.0
2008-04-22 00:35:00,2.00372,2.00393,2.00179,2.00332,38000000.0
2008-04-22 00:40:00,2.00303,2.00316,2.002,2.00254,41000000.0
2008-04-22 00:45:00,2.00273,2.00282,2.00216,2.00229,51000000.0
2008-04-22 00:50:00,2.00216,2.00216,2.00131,2.00193,46000000.0
2008-04-22 00:55:00,2.00194,2.00251,2.00159,2.00159,43000000.0
2008-04-22 01:00:00,2.0022,2.0022,2.00117,2.0018,54000000.0
2008-04-22 01:05:00,2.0018,2.00216,2.00142,2.00152,43000000.0
2008-04-22 01:10:00,2.00159,2.00209,2.00128,2.00209,47000000.0
2008-04-22 01:15:00,2.00223,2.00268,2.00219,2.00254,48000000.0
2008-04-22 01:20:00,2.00238,2.00252,2.00191,2.00217,42000000.0
2008-04-22 01:25:00,2.00199,2.00199,2.00062,2.00089,57000000.0
2008-04-22 01:30:00,2.00076,2.00182,2.00076,2.00172,64000000.0
2008-04-22 01:35:00,2.00145,2.00168,2.00082,2.00166,48000000.0
2008-04-22 01:40:00,2.00136,2.00136,2.00009,2.00037,40000000.0
2008-04-22 01:45:00,2.00041,2.00126,2.00035,2.00071,43000000.0
2008-04-22 01:50:00,2.00063,2.00086,1.99999,2.00001,55000000.0
2008-04-22 01:55:00,1.99997,2.00014,1.99939,1.99995,56000000.0
2008-04-22 02:00:00,1.99982,1.99982,1.99759,1.99847,47000000.0
2008-04-22 02:05:00,1.99926,1.99952,1.99884,1.99907,36000000.0
2008-04-22 02:10:00,1.99949,2.00052,1.99938,2.00047,37000000.0
2008-04-22 02:15:00,2.00031,2.00078,2.00028,2.00067,37000000.0
2008-04-22 02:20:00,2.00044,2.00044,1.99994,2.00023,42000000.0
2008-04-22 02:25:00,2.00016,2.00131,2.0,2.00096,41000000.0
2008-04-22 02:30:00,2.00135,2.00177,2.00129,2.00154,40000000.0
2008-04-22 02:35:00,2.00148,2.0018,2.00135,2.00171,38000000.0
2008-04-22 02:40:00,2.00182,2.00223,2.00164,2.00166,35000000.0
2008-04-22 02:45:00,2.00146,2.00162,2.00049,2.00069,48000000.0
2008-04-22 02:50:00,2.0006,2.00092,1.99956,1.99966,37000000.0
2008-04-22 02:55:00,1.99963,2.00058,1.99941,2.00058,42000000.0
2008-04-22 03:00:00,2.00075,2.0008,2.00034,2.00036,37000000.0
2008-04-22 03:05:00,2.00062,2.00106,2.00031,2.00104,41000000.0
2008-04-22 03:10:00,2.00085,2.00252,2.00085,2.00238,41000000.0
2008-04-22 03:15:00,2.00221,2.00225,2.00151,2.00207,43000000.0
2008-04-22 03:20:00,2.00214,2.00215,2.00135,2.00149,42000000.0
2008-04-22 03:25:00,2.00145,2.00249,2.00142,2.00205,42000000.0
2008-04-22 03:30:00,2.00233,2.00296,2.0019,2.0019,44000000.0
2008-04-22 03:35:00,2.00165,2.00212,2.00136,2.00147,39000000.0
2008-04-22 03:40:00,2.00131,2.00131,2.00059,2.00123,39000000.0
2008-04-22 03:45:00,2.00151,2.00181,2.00129,2.00158,42000000.0
2008-04-22 03:50:00,2.00174,2.0037,2.0015,2.0037,45000000.0
2008-04-22 03:55:00,2.00333,2.00333,2.00249,2.00297,40000000.0
2008-04-22 04:00:00,2.00314,2.00396,2.00286,2.00378,37000000.0
2008-04-22 04:05:00,2.00343,2.00365,2.00162,2.0031,43000000.0
2008-04-22 04:10:00,2.0028,2.00336,2.00241,2.00323,40000000.0
2008-04-22 04:15:00,2.00321,2.00403,2.00282,2.00367,32000000.0
2008-04-22 04:20:00,2.00353,2.00468,2.00353,2.00416,43000000.0
2008-04-22 04:25:00,2.00411,2.00437,2.00314,2.00314,41000000.0
2008-04-22 04:30:00,2.00317,2.00391,2.00296,2.00332,43000000.0
2008-04-22 04:35:00,2.00341,2.00392,2.00306,2.00335,38000000.0
2008-04-22 04:40:00,2.00373,2.00438,2.00334,2.00357,42000000.0
2008-04-22 04:45:00,2.00375,2.00406,2.00338,2.0035,43000000.0
2008-04-22 04:50:00,2.00338,2.00365,2.00294,2.0032,43000000.0
2008-04-22 04:55:00,2.00334,2.00334,2.00235,2.00256,39000000.0
2008-04-22 05:00:00,2.00257,2.0032,2.00255,2.0031,35000000.0
2008-04-22 05:05:00,2.00252,2.00295,2.00192,2.00259,40000000.0
2008-04-22 05:10:00,2.00263,2.003,2.00244,2.00296,41000000.0
2008-04-22 05:15:00,2.00304,2.00351,2.00258,2.00279,29000000.0
2008-04-22 05:20:00,2.00283,2.00395,2.00283,2.00377,41000000.0
2008-04-22 05:25:00,2.00346,2.00369,2.00323,2.00343,38000000.0
2008-04-22 05:30:00,2.00331,2.00333,2.00265,2.00287,43000000.0
2008-04-22 05:35:00,2.00315,2.00321,2.00272,2.00315,39000000.0
2008-04-22 05:40:00,2.00325,2.00394,2.00325,2.00394,37000000.0
2008-04-22 05:45:00,2.00396,2.00416,2.00362,2.00376,38000000.0
2008-04-22 05:50:00,2.00387,2.00399,2.00308,2.00356,42000000.0
2008-04-22 05:55:00,2.00347,2.00411,2.00341,2.00362,42000000.0
2008-04-22 06:00:00,2.00381,2.00444,2.00361,2.00369,37000000.0
2008-04-22 06:05:00,2.00351,2.00363,2.00292,2.00294,36000000.0
2008-04-22 06:10:00,2.00278,2.00294,2.00245,2.00246,42000000.0
2008-04-22 06:15:00,2.00248,2.00252,2.00183,2.00219,40000000.0
2008-04-22 06:20:00,2.00222,2.00235,2.00143,2.00164,44000000.0
2008-04-22 06:25:00,2.00162,2.00172,2.00063,2.0016,45000000.0
2008-04-22 06:30:00,2.00189,2.00306,2.00189,2.00233,36000000.0
2008-04-22 06:35:00,2.00178,2.00198,2.00131,2.00161,49000000.0
2008-04-22 06:40:00,2.00161,2.00161,2.00104,2.00129,37000000.0
2008-04-22 06:45:00,2.00132,2.00161,2.00025,2.00083,41000000.0
2008-04-22 06:50:00,2.0013,2.00304,2.00116,2.00116,43000000.0
2008-04-22 06:55:00,2.0012,2.00129,2.00041,2.00109,36000000.0
2008-04-22 07:00:00,2.00129,2.00148,2.00023,2.00079,38000000.0
2008-04-22 07:05:00,2.00082,2.00082,2.00007,2.00034,50000000.0
2008-04-22 07:10:00,2.00015,2.00035,1.99989,2.00035,39000000.0
2008-04-22 07:15:00,2.00049,2.00204,2.00049,2.00181,45000000.0
2008-04-22 07:20:00,2.00196,2.00196,2.00078,2.00115,46000000.0
2008-04-22 07:25:00,2.00098,2.00098,1.99685,1.99832,37000000.0
2008-04-22 07:30:00,1.998,1.99829,1.99667,1.99727,43000000.0
2008-04-22 07:35:00,1.9975,1.99857,1.9975,1.99857,40000000.0
2008-04-22 07:40:00,1.9984,1.99853,1.99713,1.99793,42000000.0
2008-04-22 07:45:00,1.99824,1.99824,1.99709,1.99725,40000000.0
2008-04-22 07:50:00,1.99743,1.99752,1.99611,1.99652,45000000.0
2008-04-22 07:55:00,1.9969,1.99828,1.99615,1.99794,39000000.0
2008-04-22 08:00:00,1.99756,2.00137,1.99756,2.00111,41000000.0
2008-04-22 08:05:00,2.00104,2.0016,2.00027,2.0016,36000000.0
2008-04-22 08:10:00,2.00152,2.00152,2.00054,2.00128,40000000.0
2008-04-22 08:15:00,2.00122,2.00154,2.0009,2.00147,42000000.0
2008-04-22 08:20:00,2.00142,2.00209,2.00139,2.00204,38000000.0
2008-04-22 08:25:00,2.00178,2.00234,2.00157,2.00195,42000000.0
2008-04-22 08:30:00,2.0017,2.0024,2.00128,2.0024,41000000.0
2008-04-22 08:35:00,2.00223,2.0023,2.00154,2.00199,47000000.0
2008-04-22 08:40:00,2.00165,2.00381,2.00154,2.00253,47000000.0
2008-04-22 08:45:00,2.00229,2.00269,2.00075,2.00169,44000000.0
2008-04-22 08:50:00,2.00193,2.0025,2.0016,2.0025,40000000.0
2008-04-22 08:55:00,2.00279,2.00289,2.00137,2.00258,37000000.0
2008-04-22 09:00:00,2.00254,2.00254,2.00053,2.00125,41000000.0
2008-04-22 09:05:00,2.0014,2.00362,2.00106,2.00299,44000000.0
2008-04-22 09:10:00,2.00223,2.00242,2.00091,2.00151,44000000.0
2008-04-22 09:15:00,2.00205,2.00331,2.00205,2.00269,41000000.0
2008-04-22 09:20:00,2.00257,2.0026,2.00167,2.00172,38000000.0
2008-04-22 09:25:00,2.00077,2.00209,2.00077,2.00142,46000000.0
2008-04-22 09:30:00,2.00123,2.00164,2.00085,2.00096,36000000.0
2008-04-22 09:35:00,2.0008,2.0008,1.99829,2.00066,47000000.0
2008-04-22 09:40:00,2.00065,2.00113,1.99914,2.00105,46000000.0
2008-04-22 09:45:00,2.00073,2.00163,2.00003,2.00088,45000000.0
2008-04-22 09:50:00,2.0006,2.00068,1.99821,1.99829,44000000.0
2008-04-22 09:55:00,1.99877,1.99942,1.99794,1.99794,44000000.0
2008-04-22 10:00:00,1.99831,2.00026,1.99831,2.00012,44000000.0
2008-04-22 10:05:00,2.00072,2.00075,1.99963,2.00065,39000000.0
2008-04-22 10:10:00,2.00063,2.00223,2.00035,2.00223,37000000.0
2008-04-22 10:15:00,2.00276,2.00369,2.00245,2.00245,45000000.0
2008-04-22 10:20:00,2.00245,2.00271,2.00171,2.0023,36000000.0
2008-04-22 10:25:00,2.00254,2.00254,2.00141,2.00161,45000000.0
2008-04-22 10:30:00,2.00156,2.00175,2.00095,2.00112,38000000.0
2008-04-22 10:35:00,2.00084,2.00152,2.00065,2.0013,41000000.0
2008-04-22 10:40:00,2.00138,2.00272,2.00138,2.00195,40000000.0
2008-04-22 10:45:00,2.00192,2.00226,2.00155,2.00175,40000000.0
2008-04-22 10:50:00,2.00149,2.00272,2.00088,2.00201,44000000.0
2008-04-22 10:55:00,2.00201,2.00397,2.00112,2.00397,40000000.0
2008-04-22 11:00:00,2.00421,2.00441,2.00284,2.00385,44000000.0
2008-04-22 11:05:00,2.00386,2.00386,2.00254,2.00272,39000000.0
2008-04-22 11:10:00,2.00296,2.00361,2.00287,2.00326,47000000.0
2008-04-22 11:15:00,2.00341,2.00601,2.00341,2.00492,42000000.0
2008-04-22 11:20:00,2.00451,2.00487,2.00351,2.00353,38000000.0
2008-04-22 11:25:00,2.00354,2.00475,2.00293,2.00431,42000000.0
2008-04-22 11:30:00,2.00416,2.00507,2.00379,2.00507,43000000.0
2008-04-22 11:35:00,2.00493,2.00557,2.00427,2.00509,44000000.0
2008-04-22 11:40:00,2.00477,2.00489,2.00293,2.0036,47000000.0
2008-04-22 11:45:00,2.00354,2.00403,2.00347,2.00393,44000000.0
2008-04-22 11:50:00,2.00362,2.00438,2.00324,2.004,44000000.0
2008-04-22 11:55:00,2.00421,2.00469,2.00388,2.00403,43000000.0
2008-04-22 12:00:00,2.00436,2.00495,2.00385,2.00394,43000000.0
2008-04-22 12:05:00,2.00328,2.00367,2.00242,2.00342,42000000.0
2008-04-22 12:10:00,2.0034,2.00428,2.00276,2.00428,40000000.0
2008-04-22 12:15:00,2.00422,2.0046,2.00371,2.00423,44000000.0
2008-04-22 12:20:00,2.0042,2.00426,2.00103,2.00396,39000000.0
2008-04-22 12:25:00,2.00347,2.00354,2.0023,2.0027,45000000.0
2008-04-22 12:30:00,2.00263,2.00279,2.00197,2.00277,39000000.0
2008-04-22 12:35:00,2.00262,2.00299,2.00235,2.00238,42000000.0
2008-04-22 12:40:00,2.00266,2.003,2.00139,2.00166,41000000.0
2008-04-22 12:45:00,2.00234,2.00234,2.00179,2.00179,47000000.0
2008-04-22 12:50:00,2.00188,2.00188,2.0007,2.00162,41000000.0
2008-04-22 12:55:00,2.00184,2.00259,2.00184,2.00229,37000000.0
2008-04-22 13:00:00,2.00227,2.00254,2.00089,2.00089,38000000.0
2008-04-22 13:05:00,2.00094,2.00129,2.00055,2.00074,39000000.0
2008-04-22 13:10:00,2.00048,2.00155,2.00001,2.00118,41000000.0
2008-04-22 13:15:00,2.0012,2.00145,2.00083,2.00097,43000000.0
2008-04-22 13:20:00,2.00104,2.00128,2.00073,2.00128,41000000.0
2008-04-22 13:25:00,2.00114,2.00127,2.00089,2.00114,67000000.0
2008-04-22 13:30:00,2.00119,2.00119,2.00036,2.00036,75000000.0
2008-04-22 13:35:00,2.00007,2.00007,1.99788,1.99789,84000000.0
2008-04-22 13:40:00,1.99786,1.99811,1.99705,1.99769,86000000.0
2008-04-22 13:45:00,1.99773,1.99848,1.99764,1.99837,104000000.0
2008-04-22 13:50:00,1.99856,1.99872,1.99724,1.99724,128000000.0
2008-04-22 13:55:00,1.99714,1.99803,1.99671,1.99803,124000000.0
2008-04-22 14:00:00,1.9982,1.9983,1.99675,1.99751,144000000.0
2008-04-22 14:05:00,1.99776,1.99803,1.99672,1.99683,144000000.0
2008-04-22 14:10:00,1.99684,1.99748,1.99684,1.99722,101000000.0
2008-04-22 14:15:00,1.99711,1.9972,1.99607,1.99682,145000000.0
2008-04-22 14:20:00,1.99675,1.99695,1.99562,1.99641,143000000.0
2008-04-22 14:25:00,1.99653,1.99967,1.99643,1.99829,118000000.0
2008-04-22 14:30:00,1.99824,1.99824,1.99748,1.99767,128000000.0
2008-04-22 14:35:00,1.9979,1.9983,1.99702,1.99702,165000000.0
2008-04-22 14:40:00,1.99691,1.99699,1.9963,1.9963,141000000.0
2008-04-22 14:45:00,1.99632,1.99743,1.99632,1.99709,104000000.0
2008-04-22 14:50:00,1.99716,1.99758,1.99666,1.99666,126000000.0
2008-04-22 14:55:00,1.99669,1.9979,1.99669,1.9979,91000000.0
2008-04-22 15:00:00,1.99772,1.99875,1.99659,1.99857,131000000.0
2008-04-22 15:05:00,1.99876,2.00132,1.99876,2.00019,129000000.0
2008-04-22 15:10:00,2.00009,2.00084,1.99986,2.00073,160000000.0
2008-04-22 15:15:00,2.0008,2.00095,2.00003,2.00041,82000000.0
2008-04-22 15:20:00,2.00034,2.00047,1.9983,1.9983,110000000.0
2008-04-22 15:25:00,1.99782,2.00143,1.99782,1.99962,188000000.0
2008-04-22 15:30:00,2.00006,2.00243,1.99965,2.00008,208000000.0
2008-04-22 15:35:00,2.00026,2.00112,2.0,2.00055,178000000.0
2008-04-22 15:40:00,2.0006,2.00133,2.00054,2.0011,180000000.0
2008-04-22 15:45:00,2.00153,2.00412,2.00153,2.00319,149000000.0
2008-04-22 15:50:00,2.00303,2.00321,2.0018,2.00215,112000000.0
2008-04-22 15:55:00,2.00224,2.00316,2.0011,2.0011,150000000.0
2008-04-22 16:00:00,2.0009,2.00207,2.00055,2.0009,200000000.0
2008-04-22 16:05:00,2.0,2.0025,1.99997,2.00226,188000000.0
2008-04-22 16:10:00,2.00218,2.00305,2.00199,2.00211,169000000.0
2008-04-22 16:15:00,2.00256,2.00434,2.00244,2.00276,185000000.0
2008-04-22 16:20:00,2.00314,2.00394,2.00259,2.00363,231000000.0
2008-04-22 16:25:00,2.00428,2.00528,2.00314,2.00528,173000000.0
2008-04-22 16:30:00,2.00597,2.00687,2.00542,2.00638,183000000.0
2008-04-22 16:35:00,2.00639,2.00671,2.00494,2.00587,229000000.0
2008-04-22 16:40:00,2.00598,2.00598,2.00449,2.00484,218000000.0
2008-04-22 16:45:00,2.0051,2.00615,2.00381,2.00415,236000000.0
2008-04-22 16:50:00,2.00502,2.00522,2.00249,2.00328,142000000.0
2008-04-22 16:55:00,2.00337,2.00447,2.00327,2.00438,178000000.0
2008-04-22 17:00:00,2.00429,2.00447,2.00369,2.00446,176000000.0
2008-04-22 17:05:00,2.00469,2.00508,2.00454,2.00461,206000000.0
2008-04-22 17:10:00,2.0046,2.00463,2.00371,2.00397,165000000.0
2008-04-22 17:15:00,2.00385,2.0049,2.00351,2.00351,139000000.0
2008-04-22 17:20:00,2.00372,2.00451,2.00372,2.00388,140000000.0
2008-04-22 17:25:00,2.00409,2.00436,2.00314,2.00436,157000000.0
2008-04-22 17:30:00,2.00489,2.00536,2.00363,2.00452,301000000.0
2008-04-22 17:35:00,2.005,2.005,2.00425,2.00476,233000000.0
2008-04-22 17:40:00,2.00458,2.00458,2.00296,2.00296,225000000.0
2008-04-22 17:45:00,2.00291,2.00438,2.00193,2.00438,303000000.0
2008-04-22 17:50:00,2.00456,2.00456,2.00347,2.00455,232000000.0
2008-04-22 17:55:00,2.0047,2.00622,2.00461,2.0059,196000000.0
2008-04-22 18:00:00,2.00656,2.00674,2.00373,2.00408,190000000.0
2008-04-22 18:05:00,2.00419,2.00419,2.00321,2.00321,196000000.0
2008-04-22 18:10:00,2.00317,2.00366,2.00313,2.00352,136000000.0
2008-04-22 18:15:00,2.00294,2.00313,2.00234,2.00298,226000000.0
2008-04-22 18:20:00,2.00321,2.00416,2.00305,2.00381,228000000.0
2008-04-22 18:25:00,2.00359,2.00383,2.00285,2.00345,151000000.0
2008-04-22 18:30:00,2.0035,2.00424,2.00223,2.00424,194000000.0
2008-04-22 18:35:00,2.00424,2.0049,2.00341,2.00341,273000000.0
2008-04-22 18:40:00,2.00321,2.00358,2.0029,2.00338,232000000.0
2008-04-22 18:45:00,2.00345,2.00471,2.00345,2.00409,216000000.0
2008-04-22 18:50:00,2.00441,2.00557,2.00393,2.00513,129000000.0
2008-04-22 18:55:00,2.00502,2.00564,2.00489,2.00547,98000000.0
2008-04-22 19:00:00,2.00562,2.00577,2.00488,2.00493,129000000.0
2008-04-22 19:05:00,2.00456,2.00456,2.00305,2.00378,232000000.0
2008-04-22 19:10:00,2.0036,2.00409,2.00348,2.00409,148000000.0
2008-04-22 19:15:00,2.00421,2.00474,2.00346,2.00366,123000000.0
2008-04-22 19:20:00,2.00359,2.00413,2.00318,2.00345,120000000.0
2008-04-22 19:25:00,2.00329,2.00403,2.00329,2.00371,216000000.0
2008-04-22 19:30:00,2.00376,2.00414,2.00342,2.0037,154000000.0
2008-04-22 19:35:00,2.00395,2.00538,2.00376,2.0038,101000000.0
2008-04-22 19:40:00,2.00352,2.00533,2.00352,2.00503,94000000.0
2008-04-22 19:45:00,2.0052,2.0057,2.00439,2.00565,118000000.0
2008-04-22 19:50:00,2.00552,2.0057,2.00489,2.00556,93000000.0
2008-04-22 19:55:00,2.00557,2.00577,2.00529,2.00555,106000000.0
2008-04-22 20:00:00,2.00523,2.00632,2.00467,2.00541,101000000.0
2008-04-22 20:05:00,2.00554,2.00661,2.00554,2.00558,97000000.0
2008-04-22 20:10:00,2.00564,2.00579,2.00511,2.00544,77000000.0
2008-04-22 20:15:00,2.00542,2.00556,2.00491,2.00491,82000000.0
2008-04-22 20:20:00,2.00487,2.00503,2.0037,2.0037,56000000.0
2008-04-22 20:25:00,2.00374,2.00485,2.00329,2.0036,76000000.0
2008-04-22 20:30:00,2.00359,2.00489,2.00359,2.00475,106000000.0
2008-04-22 20:35:00,2.00491,2.00585,2.00491,2.00573,60000000.0
2008-04-22 20:40:00,2.00599,2.00599,2.0042,2.00466,49000000.0
2008-04-22 20:45:00,2.00435,2.00462,2.00388,2.00457,61000000.0
2008-04-22 20:50:00,2.0046,2.00499,2.00458,2.00467,58000000.0
2008-04-22 20:55:00,2.0047,2.00544,2.00456,2.00509,56000000.0
2008-04-22 21:00:00,2.00498,2.00676,2.00493,2.00669,54000000.0
2008-04-22 21:05:00,2.00675,2.00675,2.00622,2.00649,46000000.0
2008-04-22 21:10:00,2.00658,2.00706,2.00511,2.00699,39000000.0
2008-04-22 21:15:00,2.00694,2.00708,2.00678,2.00697,37000000.0
2008-04-22 21:20:00,2.00714,2.00736,2.00687,2.00728,45000000.0
2008-04-22 21:25:00,2.00731,2.00771,2.00717,2.00759,79000000.0
2008-04-22 21:30:00,2.0077,2.00904,2.00764,2.00853,41000000.0
2008-04-22 21:35:00,2.0084,2.00874,2.00744,2.00769,77000000.0
2008-04-22 21:40:00,2.00762,2.00773,2.00601,2.00628,61000000.0
2008-04-22 21:45:00,2.00667,2.00667,2.0053,2.00533,50000000.0
2008-04-22 21:50:00,2.00518,2.00546,2.00501,2.00546,45000000.0
2008-04-22 21:55:00,2.0056,2.00588,2.00545,2.00564,70000000.0
2008-04-22 22:00:00,2.00574,2.00604,2.00556,2.00577,86000000.0
2008-04-22 22:05:00,2.00572,2.00572,2.00379,2.00385,83000000.0
2008-04-22 22:10:00,2.00308,2.0042,2.00308,2.0041,54000000.0
2008-04-22 22:15:00,2.00415,2.00476,2.00409,2.00447,51000000.0
2008-04-22 22:20:00,2.00406,2.00431,2.00315,2.00315,54000000.0
2008-04-22 22:25:00,2.00331,2.0038,2.00331,2.00348,35000000.0
2008-04-22 22:30:00,2.00333,2.00345,2.0029,2.00339,125000000.0
2008-04-22 22:35:00,2.00349,2.00353,2.00273,2.0033,86000000.0
2008-04-22 22:40:00,2.00349,2.00386,2.00335,2.00386,53000000.0
2008-04-22 22:45:00,2.0037,2.0039,2.00328,2.00339,60000000.0
2008-04-22 22:50:00,2.00346,2.00403,2.00294,2.00391,51000000.0
2008-04-22 22:55:00,2.00392,2.00468,2.00369,2.00452,40000000.0
2008-04-22 23:00:00,2.00466,2.00584,2.00462,2.00576,48000000.0
2008-04-22 23:05:00,2.00568,2.00581,2.00531,2.00581,49000000.0
2008-04-22 23:10:00,2.0059,2.0059,2.00511,2.00579,39000000.0
2008-04-22 23:15:00,2.00588,2.00588,2.00519,2.00522,37000000.0
2008-04-22 23:20:00,2.00489,2.00588,2.00475,2.00545,38000000.0
2008-04-22 23:25:00,2.0055,2.00626,2.0055,2.00626,51000000.0
2008-04-22 23:30:00,2.00645,2.00664,2.0056,2.00662,56000000.0
2008-04-22 23:35:00,2.00646,2.00674,2.00582,2.00668,44000000.0
2008-04-22 23:40:00,2.00686,2.00723,2.00669,2.00685,64000000.0
2008-04-22 23:45:00,2.00686,2.00756,2.00667,2.00667,43000000.0
2008-04-22 23:50:00,2.00596,2.00596,2.00391,2.00401,42000000.0
2008-04-22 23:55:00,2.004,2.00546,2.00393,2.00467,72000000.0
2008-04-23 00:00:00,2.00473,2.0049,2.00411,2.00421,46000000.0
2008-04-23 00:05:00,2.00441,2.00441,2.00346,2.00361,43000000.0
2008-04-23 00:10:00,2.00355,2.00429,2.00353,2.00416,58000000.0
2008-04-23 00:15:00,2.00407,2.00453,2.00381,2.0043,37000000.0
2008-04-23 00:20:00,2.00367,2.00429,2.00304,2.00327,41000000.0
2008-04-23 00:25:00,2.00352,2.00384,2.00284,2.00303,46000000.0
2008-04-23 00:30:00,2.00347,2.00377,2.00309,2.00349,45000000.0
2008-04-23 00:35:00,2.00292,2.00358,2.00164,2.00342,38000000.0
2008-04-23 00:40:00,2.00322,2.00479,2.00322,2.00436,41000000.0
2008-04-23 00:45:00,2.00411,2.00446,2.00399,2.00446,51000000.0
2008-04-23 00:50:00,2.00446,2.00493,2.00394,2.00452,46000000.0
2008-04-23 00:55:00,2.00477,2.00477,2.00372,2.00385,43000000.0
2008-04-23 01:00:00,2.00385,2.00385,2.00274,2.00274,54000000.0
2008-04-23 01:05:00,2.00276,2.00308,2.00252,2.00286,43000000.0
2008-04-23 01:10:00,2.00291,2.00299,2.00175,2.00175,47000000.0
2008-04-23 01:15:00,2.0026,2.00266,2.001,2.00258,48000000.0
2008-04-23 01:20:00,2.00244,2.00287,2.00149,2.00287,42000000.0
2008-04-23 01:25:00,2.00186,2.00295,2.0011,2.00204,57000000.0
2008-04-23 01:30:00,2.0014,2.00223,2.00125,2.00192,74000000.0
2008-04-23 01:35:00,2.00176,2.00225,2.0013,2.00195,48000000.0
2008-04-23 01:40:00,2.00213,2.00213,2.00131,2.0019,40000000.0
2008-04-23 01:45:00,2.0021,2.00282,2.00144,2.00272,43000000.0
2008-04-23 01:50:00,2.00173,2.0025,2.00151,2.0025,55000000.0
2008-04-23 01:55:00,2.00241,2.00241,2.00168,2.00186,58000000.0
2008-04-23 02:00:00,2.00193,2.00212,1.99978,2.00212,47000000.0
2008-04-23 02:05:00,2.00214,2.00297,2.00214,2.00267,43000000.0
2008-04-23 02:10:00,2.00266,2.00278,2.00215,2.00219,37000000.0
2008-04-23 02:15:00,2.00214,2.00299,2.00213,2.00299,48000000.0
2008-04-23 02:20:00,2.003,2.00343,2.0025,2.0025,42000000.0
2008-04-23 02:25:00,2.00235,2.00375,2.00235,2.0032,41000000.0
2008-04-23 02:30:00,2.00295,2.00315,2.00207,2.00224,40000000.0
2008-04-23 02:35:00,2.00228,2.00249,2.00213,2.00236,38000000.0
2008-04-23 02:40:00,2.00221,2.00269,2.00168,2.00269,38000000.0
2008-04-23 02:45:00,2.00226,2.00313,2.00153,2.00171,48000000.0
2008-04-23 02:50:00,2.00159,2.00212,2.00097,2.00212,37000000.0
2008-04-23 02:55:00,2.00204,2.00221,2.00133,2.00221,42000000.0
2008-04-23 03:00:00,2.00215,2.00247,2.0011,2.0011,37000000.0
2008-04-23 03:05:00,2.00196,2.0023,2.00157,2.00218,41000000.0
2008-04-23 03:10:00,2.00212,2.00218,2.00125,2.00168,46000000.0
2008-04-23 03:15:00,2.00157,2.00184,2.00079,2.00117,43000000.0
2008-04-23 03:20:00,2.00123,2.00151,2.00105,2.00121,42000000.0
2008-04-23 03:25:00,2.00118,2.00163,2.00083,2.00083,42000000.0
2008-04-23 03:30:00,2.00048,2.00207,1.99947,1.9996,38000000.0
2008-04-23 03:35:00,1.99927,2.00129,1.99927,2.00111,41000000.0
2008-04-23 03:40:00,2.00114,2.00215,2.00024,2.00209,42000000.0
2008-04-23 03:45:00,2.00217,2.00253,2.00127,2.00201,42000000.0
2008-04-23 03:50:00,2.00204,2.0025,2.0015,2.0025,45000000.0
2008-04-23 03:55:00,2.00264,2.00314,2.00173,2.00206,40000000.0
2008-04-23 04:00:00,2.00244,2.00472,2.00225,2.0043,37000000.0
2008-04-23 04:05:00,2.00452,2.00452,2.00194,2.00387,43000000.0
2008-04-23 04:10:00,2.00369,2.00534,2.00327,2.00523,40000000.0
2008-04-23 04:15:00,2.00551,2.00556,2.00462,2.00507,36000000.0
2008-04-23 04:20:00,2.00451,2.00481,2.00288,2.00324,43000000.0
2008-04-23 04:25:00,2.0033,2.00336,2.00276,2.00323,41000000.0
2008-04-23 04:30:00,2.00342,2.00364,2.00313,2.00364,43000000.0
2008-04-23 04:35:00,2.0029,2.00372,2.00237,2.00372,38000000.0
2008-04-23 04:40:00,2.00384,2.00417,2.00332,2.00349,42000000.0
2008-04-23 04:45:00,2.00366,2.00366,2.00251,2.00318,43000000.0
2008-04-23 04:50:00,2.00306,2.0035,2.00275,2.00331,43000000.0
2008-04-23 04:55:00,2.00339,2.00394,2.00277,2.00394,39000000.0
2008-04-23 05:00:00,2.00405,2.00455,2.00342,2.00367,35000000.0
2008-04-23 05:05:00,2.00355,2.00428,2.00355,2.00411,40000000.0
2008-04-23 05:10:00,2.00401,2.00435,2.00374,2.00409,41000000.0
2008-04-23 05:15:00,2.0042,2.00438,2.00366,2.00421,36000000.0
2008-04-23 05:20:00,2.00409,2.00411,2.00364,2.0037,38000000.0
2008-04-23 05:25:00,2.00377,2.00429,2.00342,2.00396,38000000.0
2008-04-23 05:30:00,2.00392,2.00402,2.00335,2.00359,43000000.0
2008-04-23 05:35:00,2.00334,2.00349,2.00231,2.00245,39000000.0
2008-04-23 05:40:00,2.00267,2.00269,2.00154,2.00226,37000000.0
2008-04-23 05:45:00,2.00217,2.00322,2.00217,2.00302,36000000.0
2008-04-23 05:50:00,2.00318,2.00347,2.00288,2.00311,42000000.0
2008-04-23 05:55:00,2.00311,2.00346,2.00293,2.00324,42000000.0
2008-04-23 06:00:00,2.0031,2.00328,2.00221,2.00229,37000000.0
2008-04-23 06:05:00,2.00229,2.00247,2.00213,2.00243,36000000.0
2008-04-23 06:10:00,2.00258,2.003,2.00253,2.00257,42000000.0
2008-04-23 06:15:00,2.00224,2.0023,2.00035,2.00035,40000000.0
2008-04-23 06:20:00,2.00036,2.00121,2.00036,2.00077,44000000.0
2008-04-23 06:25:00,2.00076,2.00124,2.00033,2.00037,45000000.0
2008-04-23 06:30:00,2.0005,2.0005,1.99977,1.99984,36000000.0
2008-04-23 06:35:00,1.99961,1.99961,1.9981,1.99921,49000000.0
2008-04-23 06:40:00,1.99939,1.99967,1.9992,1.99957,37000000.0
2008-04-23 06:45:00,1.99975,2.00096,1.99975,2.0007,41000000.0
2008-04-23 06:50:00,2.00046,2.0006,1.9993,2.00033,43000000.0
2008-04-23 06:55:00,2.00027,2.00065,1.99958,1.99973,36000000.0
2008-04-23 07:00:00,1.99927,2.00008,1.99904,1.99976,38000000.0
2008-04-23 07:05:00,2.00015,2.00058,1.9999,2.00024,50000000.0
2008-04-23 07:10:00,2.00004,2.00106,1.99999,2.00106,39000000.0
2008-04-23 07:15:00,2.00071,2.00083,1.9984,2.00073,45000000.0
2008-04-23 07:20:00,2.00076,2.00076,1.99945,2.00025,46000000.0
2008-04-23 07:25:00,2.00033,2.00037,1.99948,1.99977,37000000.0
2008-04-23 07:30:00,1.99973,2.00025,1.99952,1.99968,43000000.0
2008-04-23 07:35:00,1.9996,2.00037,1.9994,1.99978,40000000.0
2008-04-23 07:40:00,1.99937,2.00037,1.99937,1.99963,42000000.0
2008-04-23 07:45:00,1.99983,2.00069,1.99956,2.00055,40000000.0
2008-04-23 07:50:00,2.00061,2.00098,2.00021,2.00021,45000000.0
2008-04-23 07:55:00,2.00004,2.00005,1.99852,1.99893,39000000.0
2008-04-23 08:00:00,1.99917,2.00002,1.99874,1.99874,41000000.0
2008-04-23 08:05:00,1.9988,1.9988,1.9967,1.9974,36000000.0
2008-04-23 08:10:00,1.99799,1.99873,1.99769,1.99873,40000000.0
2008-04-23 08:15:00,1.99872,1.999,1.99827,1.99846,42000000.0
2008-04-23 08:20:00,1.99839,1.99955,1.99839,1.99938,38000000.0
2008-04-23 08:25:00,1.99911,2.0001,1.99905,2.0001,42000000.0
2008-04-23 08:30:00,1.99995,1.99995,1.99808,1.99914,41000000.0
2008-04-23 08:35:00,1.9995,1.99993,1.99914,1.99993,47000000.0
2008-04-23 08:40:00,1.99988,2.00007,1.99891,1.99891,47000000.0
2008-04-23 08:45:00,1.9986,1.99878,1.99678,1.99851,44000000.0
2008-04-23 08:50:00,1.99846,1.99887,1.99766,1.99766,40000000.0
2008-04-23 08:55:00,1.99673,1.99786,1.99657,1.99685,37000000.0
2008-04-23 09:00:00,1.99707,1.99707,1.99473,1.99546,41000000.0
2008-04-23 09:05:00,1.99553,1.99562,1.99373,1.9944,44000000.0
2008-04-23 09:10:00,1.99383,1.99529,1.99338,1.99479,44000000.0
2008-04-23 09:15:00,1.99462,1.9947,1.99393,1.99415,41000000.0
2008-04-23 09:20:00,1.99419,1.99461,1.99344,1.99358,38000000.0
2008-04-23 09:25:00,1.99348,1.99446,1.99318,1.99344,46000000.0
2008-04-23 09:30:00,1.99328,1.99521,1.9932,1.99426,36000000.0
2008-04-23 09:35:00,1.99466,1.99543,1.99295,1.99505,47000000.0
2008-04-23 09:40:00,1.99498,1.99524,1.99439,1.99518,46000000.0
2008-04-23 09:45:00,1.99523,1.99582,1.99461,1.99499,45000000.0
2008-04-23 09:50:00,1.99498,1.99498,1.99313,1.99367,44000000.0
2008-04-23 09:55:00,1.99384,1.99418,1.99281,1.99362,44000000.0
2008-04-23 10:00:00,1.99335,1.99346,1.99181,1.99254,44000000.0
2008-04-23 10:05:00,1.99271,1.99356,1.99226,1.99287,39000000.0
2008-04-23 10:10:00,1.99268,1.99289,1.99047,1.99087,37000000.0
2008-04-23 10:15:00,1.99076,1.99104,1.98921,1.99104,45000000.0
2008-04-23 10:20:00,1.99053,1.99134,1.99016,1.99076,36000000.0
2008-04-23 10:25:00,1.99089,1.99163,1.99052,1.99095,45000000.0
2008-04-23 10:30:00,1.99073,1.99119,1.98988,1.99119,38000000.0
2008-04-23 10:35:00,1.99091,1.99172,1.99055,1.9912,41000000.0
2008-04-23 10:40:00,1.99065,1.99102,1.99038,1.99088,40000000.0
2008-04-23 10:45:00,1.99031,1.99054,1.98991,1.9903,40000000.0
2008-04-23 10:50:00,1.99026,1.99035,1.98903,1.9891,44000000.0
2008-04-23 10:55:00,1.98864,1.98864,1.98593,1.98802,40000000.0
2008-04-23 11:00:00,1.98858,1.98957,1.98775,1.98887,44000000.0
2008-04-23 11:05:00,1.98883,1.98998,1.98883,1.98953,39000000.0
2008-04-23 11:10:00,1.98953,1.99025,1.98947,1.99016,47000000.0
2008-04-23 11:15:00,1.99024,1.99148,1.99012,1.99134,42000000.0
2008-04-23 11:20:00,1.99068,1.99068,1.98951,1.98989,38000000.0
2008-04-23 11:25:00,1.9899,1.9899,1.98856,1.98857,42000000.0
2008-04-23 11:30:00,1.98839,1.98897,1.98802,1.98894,43000000.0
2008-04-23 11:35:00,1.98882,1.98882,1.98729,1.98778,44000000.0
2008-04-23 11:40:00,1.98791,1.98791,1.98677,1.98677,47000000.0
2008-04-23 11:45:00,1.98681,1.98697,1.98574,1.98586,44000000.0
2008-04-23 11:50:00,1.9859,1.98701,1.9859,1.98683,44000000.0
2008-04-23 11:55:00,1.98672,1.98697,1.9866,1.98695,43000000.0
2008-04-23 12:00:00,1.98709,1.98841,1.98667,1.98841,43000000.0
2008-04-23 12:05:00,1.98819,1.98956,1.98814,1.98905,42000000.0
2008-04-23 12:10:00,1.98907,1.98921,1.98844,1.98864,40000000.0
2008-04-23 12:15:00,1.98859,1.98867,1.98805,1.98848,44000000.0
2008-04-23 12:20:00,1.98897,1.98907,1.98707,1.98855,39000000.0
2008-04-23 12:25:00,1.98865,1.98865,1.98756,1.98766,45000000.0
2008-04-23 12:30:00,1.98738,1.98816,1.98724,1.98789,39000000.0
2008-04-23 12:35:00,1.98816,1.98889,1.98791,1.98867,42000000.0
2008-04-23 12:40:00,1.98862,1.98917,1.98851,1.98917,41000000.0
2008-04-23 12:45:00,1.98925,1.98975,1.98849,1.98849,47000000.0
2008-04-23 12:50:00,1.98909,1.98989,1.98909,1.98969,41000000.0
2008-04-23 12:55:00,1.98973,1.99016,1.98904,1.99011,37000000.0
2008-04-23 13:00:00,1.99068,1.9911,1.98992,1.99041,38000000.0
2008-04-23 13:05:00,1.99042,1.99072,1.98984,1.99061,39000000.0
2008-04-23 13:10:00,1.99079,1.99142,1.99031,1.99082,41000000.0
2008-04-23 13:15:00,1.99107,1.99271,1.99049,1.99266,43000000.0
2008-04-23 13:20:00,1.99283,1.99349,1.99264,1.99264,41000000.0
2008-04-23 13:25:00,1.99234,1.99301,1.99148,1.99301,67000000.0
2008-04-23 13:30:00,1.99239,1.99384,1.99184,1.99363,75000000.0
2008-04-23 13:35:00,1.99357,1.9942,1.99348,1.99418,84000000.0
2008-04-23 13:40:00,1.99407,1.99413,1.99308,1.99366,86000000.0
2008-04-23 13:45:00,1.99361,1.99369,1.99235,1.99235,104000000.0
2008-04-23 13:50:00,1.99229,1.99298,1.99193,1.99245,128000000.0
2008-04-23 13:55:00,1.99259,1.99259,1.99107,1.99165,124000000.0
2008-04-23 14:00:00,1.99189,1.99273,1.9912,1.99251,144000000.0
2008-04-23 14:05:00,1.99281,1.9929,1.99119,1.99192,144000000.0
2008-04-23 14:10:00,1.99197,1.99219,1.99054,1.9912,101000000.0
2008-04-23 14:15:00,1.99118,1.9914,1.99072,1.99125,145000000.0
2008-04-23 14:20:00,1.99063,1.99147,1.99016,1.99024,143000000.0
2008-04-23 14:25:00,1.99033,1.99307,1.9903,1.99241,118000000.0
2008-04-23 14:30:00,1.99249,1.99402,1.99249,1.99334,128000000.0
2008-04-23 14:35:00,1.99335,1.99364,1.99258,1.99283,165000000.0
2008-04-23 14:40:00,1.99291,1.99361,1.99274,1.99335,141000000.0
2008-04-23 14:45:00,1.99364,1.99452,1.99234,1.99234,104000000.0
2008-04-23 14:50:00,1.99244,1.99265,1.99043,1.99169,126000000.0
2008-04-23 14:55:00,1.99188,1.99288,1.99138,1.99179,91000000.0
2008-04-23 15:00:00,1.99173,1.99231,1.9905,1.99153,131000000.0
2008-04-23 15:05:00,1.99027,1.99172,1.98994,1.9912,129000000.0
2008-04-23 15:10:00,1.99116,1.99224,1.99095,1.99197,160000000.0
2008-04-23 15:15:00,1.99195,1.99209,1.99145,1.99148,82000000.0
2008-04-23 15:20:00,1.99127,1.99324,1.99127,1.99309,110000000.0
2008-04-23 15:25:00,1.99293,1.99374,1.99098,1.99098,188000000.0
2008-04-23 15:30:00,1.9906,1.99344,1.9906,1.9932,208000000.0
2008-04-23 15:35:00,1.9937,1.99478,1.99317,1.99478,178000000.0
2008-04-23 15:40:00,1.9946,1.995,1.99434,1.99472,180000000.0
2008-04-23 15:45:00,1.99492,1.99672,1.99395,1.99411,149000000.0
2008-04-23 15:50:00,1.99439,1.99439,1.99233,1.99239,112000000.0
2008-04-23 15:55:00,1.99244,1.99292,1.99194,1.99218,150000000.0
2008-04-23 16:00:00,1.99208,1.99312,1.99195,1.99301,200000000.0
2008-04-23 16:05:00,1.99294,1.99294,1.99055,1.99132,188000000.0
2008-04-23 16:10:00,1.99145,1.99161,1.99087,1.99093,169000000.0
2008-04-23 16:15:00,1.99049,1.99268,1.9901,1.99268,185000000.0
2008-04-23 16:20:00,1.99281,1.99435,1.99281,1.99387,231000000.0
2008-04-23 16:25:00,1.99389,1.99389,1.99165,1.99165,173000000.0
2008-04-23 16:30:00,1.99149,1.99237,1.9906,1.99105,183000000.0
2008-04-23 16:35:00,1.99096,1.99132,1.99057,1.99102,229000000.0
2008-04-23 16:40:00,1.99072,1.99112,1.98999,1.99111,218000000.0
2008-04-23 16:45:00,1.99129,1.99134,1.98973,1.98973,236000000.0
2008-04-23 16:50:00,1.98988,1.99053,1.98805,1.98805,142000000.0
2008-04-23 16:55:00,1.98765,1.98883,1.98719,1.9879,178000000.0
2008-04-23 17:00:00,1.98804,1.98942,1.98804,1.98937,176000000.0
2008-04-23 17:05:00,1.98978,1.99031,1.98888,1.98971,206000000.0
2008-04-23 17:10:00,1.99037,1.99037,1.98949,1.98983,165000000.0
2008-04-23 17:15:00,1.98991,1.99155,1.98989,1.99145,139000000.0
2008-04-23 17:20:00,1.99171,1.99171,1.9904,1.99054,140000000.0
2008-04-23 17:25:00,1.99049,1.99146,1.99007,1.9907,157000000.0
2008-04-23 17:30:00,1.99074,1.99104,1.98894,1.98913,301000000.0
2008-04-23 17:35:00,1.98897,1.98942,1.98806,1.98806,233000000.0
2008-04-23 17:40:00,1.98793,1.98904,1.98724,1.98817,225000000.0
2008-04-23 17:45:00,1.98808,1.98833,1.98767,1.98809,303000000.0
2008-04-23 17:50:00,1.9882,1.98948,1.9882,1.98917,232000000.0
2008-04-23 17:55:00,1.98862,1.98905,1.98745,1.98905,196000000.0
2008-04-23 18:00:00,1.98902,1.98942,1.9888,1.98942,190000000.0
2008-04-23 18:05:00,1.98965,1.9908,1.98965,1.99014,196000000.0
2008-04-23 18:10:00,1.99001,1.99014,1.98991,1.98992,136000000.0
2008-04-23 18:15:00,1.98988,1.98988,1.98919,1.98943,226000000.0
2008-04-23 18:20:00,1.98974,1.9905,1.98969,1.99015,228000000.0
2008-04-23 18:25:00,1.99019,1.99023,1.98901,1.98901,151000000.0
2008-04-23 18:30:00,1.98925,1.98991,1.9889,1.98895,194000000.0
2008-04-23 18:35:00,1.98906,1.99081,1.98894,1.98981,273000000.0
2008-04-23 18:40:00,1.98993,1.99068,1.9895,1.99005,232000000.0
2008-04-23 18:45:00,1.98987,1.99105,1.98984,1.99082,216000000.0
2008-04-23 18:50:00,1.9908,1.9908,1.98909,1.98927,129000000.0
2008-04-23 18:55:00,1.98913,1.98964,1.98792,1.98931,98000000.0
2008-04-23 19:00:00,1.98929,1.99031,1.98874,1.98936,129000000.0
2008-04-23 19:05:00,1.98945,1.9901,1.98884,1.99,232000000.0
2008-04-23 19:10:00,1.98989,1.99014,1.98739,1.9878,148000000.0
2008-04-23 19:15:00,1.98755,1.98883,1.98694,1.98883,123000000.0
2008-04-23 19:20:00,1.98926,1.98975,1.98825,1.98839,120000000.0
2008-04-23 19:25:00,1.9879,1.98791,1.98645,1.98671,216000000.0
2008-04-23 19:30:00,1.98705,1.98903,1.98705,1.98891,154000000.0
2008-04-23 19:35:00,1.98836,1.98836,1.98711,1.98739,101000000.0
2008-04-23 19:40:00,1.9873,1.9888,1.9873,1.98809,94000000.0
2008-04-23 19:45:00,1.98827,1.98848,1.98764,1.98766,118000000.0
2008-04-23 19:50:00,1.98813,1.98872,1.98772,1.9884,93000000.0
2008-04-23 19:55:00,1.98837,1.98843,1.98751,1.98751,106000000.0
2008-04-23 20:00:00,1.98738,1.98824,1.98704,1.98812,101000000.0
2008-04-23 20:05:00,1.98808,1.9884,1.98782,1.98815,97000000.0
2008-04-23 20:10:00,1.98855,1.98918,1.98809,1.98819,77000000.0
2008-04-23 20:15:00,1.98806,1.98858,1.98746,1.98754,82000000.0
2008-04-23 20:20:00,1.98751,1.98809,1.98705,1.98809,56000000.0
2008-04-23 20:25:00,1.98805,1.98826,1.98733,1.98786,76000000.0
2008-04-23 20:30:00,1.98789,1.98881,1.9878,1.98873,106000000.0
2008-04-23 20:35:00,1.98858,1.98909,1.98858,1.9889,60000000.0
2008-04-23 20:40:00,1.98912,1.98916,1.9883,1.9883,49000000.0
2008-04-23 20:45:00,1.98825,1.98926,1.98817,1.98884,61000000.0
2008-04-23 20:50:00,1.9888,1.989,1.98858,1.989,58000000.0
2008-04-23 20:55:00,1.98898,1.98898,1.98795,1.98795,56000000.0
2008-04-23 21:00:00,1.98791,1.98803,1.98751,1.98752,54000000.0
2008-04-23 21:05:00,1.9874,1.98776,1.98708,1.98776,46000000.0
2008-04-23 21:10:00,1.98778,1.98874,1.98597,1.98792,39000000.0
2008-04-23 21:15:00,1.98795,1.98804,1.98775,1.98777,42000000.0
2008-04-23 21:20:00,1.98792,1.98853,1.98776,1.98845,45000000.0
2008-04-23 21:25:00,1.98847,1.98859,1.98782,1.9879,88000000.0
2008-04-23 21:30:00,1.98757,1.98763,1.98724,1.98752,41000000.0
2008-04-23 21:35:00,1.98754,1.98754,1.98608,1.98608,77000000.0
2008-04-23 21:40:00,1.98594,1.98669,1.98511,1.98637,61000000.0
2008-04-23 21:45:00,1.98612,1.98725,1.98574,1.98725,50000000.0
2008-04-23 21:50:00,1.98748,1.98749,1.98662,1.98741,45000000.0
2008-04-23 21:55:00,1.98741,1.98741,1.9862,1.98631,70000000.0
2008-04-23 22:00:00,1.98633,1.98716,1.98611,1.9869,86000000.0
2008-04-23 22:05:00,1.987,1.98704,1.98619,1.98681,80000000.0
2008-04-23 22:10:00,1.98689,1.98689,1.98656,1.98671,51000000.0
2008-04-23 22:15:00,1.98671,1.98751,1.98625,1.9863,51000000.0
2008-04-23 22:20:00,1.98624,1.98674,1.98606,1.9862,54000000.0
2008-04-23 22:25:00,1.98618,1.98618,1.98547,1.9857,36000000.0
2008-04-23 22:30:00,1.98573,1.98635,1.98567,1.98632,125000000.0
2008-04-23 22:35:00,1.98637,1.98662,1.98617,1.98617,83000000.0
2008-04-23 22:40:00,1.98618,1.98845,1.98618,1.98796,53000000.0
2008-04-23 22:45:00,1.98794,1.98855,1.98794,1.98808,60000000.0
2008-04-23 22:50:00,1.98812,1.98833,1.98782,1.98815,51000000.0
2008-04-23 22:55:00,1.98774,1.98793,1.98763,1.98778,40000000.0
2008-04-23 23:00:00,1.98796,1.99503,1.98796,1.99479,51000000.0
2008-04-23 23:05:00,1.99388,1.99502,1.99296,1.9947,49000000.0
2008-04-23 23:10:00,1.99485,1.99634,1.99473,1.99634,39000000.0
2008-04-23 23:15:00,1.99722,1.99867,1.997,1.99867,42000000.0
2008-04-23 23:20:00,1.9986,1.99989,1.99811,1.99989,38000000.0
2008-04-23 23:25:00,2.00018,2.0004,1.99898,2.00026,56000000.0
2008-04-23 23:30:00,2.00037,2.00124,1.99938,1.99938,56000000.0
2008-04-23 23:35:00,1.99911,2.00088,1.99859,2.00076,51000000.0
2008-04-23 23:40:00,2.00094,2.00179,2.00067,2.00113,64000000.0
2008-04-23 23:45:00,2.0011,2.00144,2.00011,2.00102,43000000.0
2008-04-23 23:50:00,2.00113,2.00153,1.99998,1.99998,42000000.0
2008-04-23 23:55:00,2.00029,2.00099,2.00022,2.00099,72000000.0
2008-04-24 00:00:00,2.00062,2.00134,2.0005,2.0009,46000000.0
2008-04-24 00:05:00,2.00096,2.00132,2.00033,2.00034,43000000.0
2008-04-24 00:10:00,2.00013,2.00013,1.99859,1.99868,58000000.0
2008-04-24 00:15:00,1.99772,1.99844,1.99742,1.99747,37000000.0
2008-04-24 00:20:00,1.99761,1.99832,1.99723,1.99832,41000000.0
2008-04-24 00:25:00,1.99836,2.00084,1.99836,1.99986,46000000.0
2008-04-24 00:30:00,1.99962,1.99988,1.99917,1.99921,54000000.0
2008-04-24 00:35:00,1.99904,1.99907,1.99663,1.99724,31000000.0
2008-04-24 00:40:00,1.99701,1.99837,1.99701,1.99792,41000000.0
2008-04-24 00:45:00,1.99786,1.99799,1.99745,1.99786,51000000.0
2008-04-24 00:50:00,1.99796,1.99978,1.99796,1.99896,46000000.0
2008-04-24 00:55:00,1.9988,1.99884,1.9983,1.99838,43000000.0
2008-04-24 01:00:00,1.99848,1.99884,1.99817,1.99856,54000000.0
2008-04-24 01:05:00,1.99866,1.999,1.9982,1.99892,43000000.0
2008-04-24 01:10:00,1.99888,1.99941,1.99881,1.99927,47000000.0
2008-04-24 01:15:00,1.99957,2.0012,1.99931,2.0007,48000000.0
2008-04-24 01:20:00,2.00082,2.00098,2.00007,2.00057,42000000.0
2008-04-24 01:25:00,2.00055,2.00071,1.99943,1.99986,57000000.0
2008-04-24 01:30:00,1.99994,2.00016,1.9996,2.00005,74000000.0
2008-04-24 01:35:00,1.99992,2.0002,1.9996,1.99998,48000000.0
2008-04-24 01:40:00,1.99998,2.00028,1.99998,2.00016,40000000.0
2008-04-24 01:45:00,1.99953,2.00025,1.99899,2.00022,43000000.0
2008-04-24 01:50:00,2.00017,2.00017,1.99902,1.99949,55000000.0
2008-04-24 01:55:00,1.99979,2.00003,1.99899,1.99997,58000000.0
2008-04-24 02:00:00,1.99968,1.99968,1.99716,1.99891,47000000.0
2008-04-24 02:05:00,1.99881,1.9991,1.99838,1.99867,43000000.0
2008-04-24 02:10:00,1.99867,1.99918,1.99854,1.99913,37000000.0
2008-04-24 02:15:00,1.999,1.99923,1.99856,1.99883,48000000.0
2008-04-24 02:20:00,1.99879,1.99879,1.99768,1.99778,42000000.0
2008-04-24 02:25:00,1.99768,1.99894,1.99761,1.99894,41000000.0
2008-04-24 02:30:00,1.99891,1.99905,1.99871,1.99902,40000000.0
2008-04-24 02:35:00,1.99901,1.99965,1.99818,1.9994,38000000.0
2008-04-24 02:40:00,1.99933,1.99948,1.99857,1.99906,34000000.0
2008-04-24 02:45:00,1.99889,1.99905,1.99845,1.99856,48000000.0
2008-04-24 02:50:00,1.99829,1.99872,1.99823,1.99826,37000000.0
2008-04-24 02:55:00,1.99807,1.99862,1.99807,1.99831,42000000.0
2008-04-24 03:00:00,1.99824,1.99838,1.99806,1.99834,37000000.0
2008-04-24 03:05:00,1.99845,1.99879,1.99746,1.99746,41000000.0
2008-04-24 03:10:00,1.99688,1.99942,1.99688,1.99824,47000000.0
2008-04-24 03:15:00,1.99851,1.99851,1.99773,1.99805,43000000.0
2008-04-24 03:20:00,1.99816,1.99828,1.99773,1.99824,42000000.0
2008-04-24 03:25:00,1.99791,1.99949,1.99749,1.99894,42000000.0
2008-04-24 03:30:00,1.99924,1.9994,1.99789,1.99789,37000000.0
2008-04-24 03:35:00,1.99765,1.99809,1.99717,1.99794,41000000.0
2008-04-24 03:40:00,1.99848,1.99917,1.99832,1.99878,44000000.0
2008-04-24 03:45:00,1.99873,1.99875,1.99831,1.99844,42000000.0
2008-04-24 03:50:00,1.9984,1.99883,1.9981,1.99848,45000000.0
2008-04-24 03:55:00,1.99826,1.9985,1.99806,1.99809,40000000.0
2008-04-24 04:00:00,1.99802,1.99828,1.99622,1.99622,37000000.0
2008-04-24 04:05:00,1.99693,1.99755,1.9954,1.99738,43000000.0
2008-04-24 04:10:00,1.99733,1.99787,1.99648,1.99785,40000000.0
2008-04-24 04:15:00,1.99789,1.99789,1.9963,1.99713,30000000.0
2008-04-24 04:20:00,1.99701,1.99733,1.99686,1.99694,43000000.0
2008-04-24 04:25:00,1.99707,1.99755,1.99672,1.99698,41000000.0
2008-04-24 04:30:00,1.99707,1.99742,1.99654,1.99675,43000000.0
2008-04-24 04:35:00,1.99704,1.99704,1.99615,1.99659,38000000.0
2008-04-24 04:40:00,1.99652,1.9974,1.99635,1.99726,42000000.0
2008-04-24 04:45:00,1.99738,1.99827,1.99735,1.99786,43000000.0
2008-04-24 04:50:00,1.9978,1.99858,1.99765,1.99791,43000000.0
2008-04-24 04:55:00,1.99803,1.99808,1.99739,1.99764,39000000.0
2008-04-24 05:00:00,1.99765,1.99782,1.99718,1.99733,35000000.0
2008-04-24 05:05:00,1.99689,1.99722,1.99678,1.99695,40000000.0
2008-04-24 05:10:00,1.997,1.99704,1.99593,1.99626,41000000.0
2008-04-24 05:15:00,1.99639,1.99667,1.99604,1.99667,31000000.0
2008-04-24 05:20:00,1.99672,1.99672,1.99616,1.99644,36000000.0
2008-04-24 05:25:00,1.99617,1.99633,1.9958,1.99631,38000000.0
2008-04-24 05:30:00,1.99638,1.99673,1.99609,1.99639,43000000.0
2008-04-24 05:35:00,1.99634,1.99634,1.99581,1.99584,39000000.0
2008-04-24 05:40:00,1.99592,1.99693,1.99588,1.99618,37000000.0
2008-04-24 05:45:00,1.99606,1.99607,1.99473,1.99494,41000000.0
2008-04-24 05:50:00,1.99543,1.99649,1.99543,1.99649,42000000.0
2008-04-24 05:55:00,1.9965,1.9965,1.99448,1.99478,42000000.0
2008-04-24 06:00:00,1.99559,1.99658,1.99541,1.99551,37000000.0
2008-04-24 06:05:00,1.99559,1.99579,1.99519,1.99571,36000000.0
2008-04-24 06:10:00,1.9957,1.99693,1.99559,1.99572,42000000.0
2008-04-24 06:15:00,1.9958,1.99619,1.99561,1.99583,40000000.0
2008-04-24 06:20:00,1.99638,1.9964,1.9958,1.99599,44000000.0
2008-04-24 06:25:00,1.99625,1.99635,1.99579,1.99627,45000000.0
2008-04-24 06:30:00,1.99638,1.99662,1.99575,1.99575,36000000.0
2008-04-24 06:35:00,1.99585,1.99585,1.99476,1.9954,49000000.0
2008-04-24 06:40:00,1.99561,1.99604,1.99509,1.99537,37000000.0
2008-04-24 06:45:00,1.9955,1.99559,1.99511,1.99558,41000000.0
2008-04-24 06:50:00,1.99558,1.9958,1.99496,1.99548,43000000.0
2008-04-24 06:55:00,1.99523,1.99523,1.99464,1.99487,36000000.0
2008-04-24 07:00:00,1.99508,1.99647,1.99508,1.99639,38000000.0
2008-04-24 07:05:00,1.99647,1.99682,1.99582,1.99628,50000000.0
2008-04-24 07:10:00,1.99621,1.99649,1.99518,1.99518,39000000.0
2008-04-24 07:15:00,1.99531,1.99547,1.99465,1.99515,45000000.0
2008-04-24 07:20:00,1.99516,1.99588,1.99488,1.99574,46000000.0
2008-04-24 07:25:00,1.99594,1.99616,1.99512,1.99519,37000000.0
2008-04-24 07:30:00,1.99478,1.99662,1.99478,1.99572,43000000.0
2008-04-24 07:35:00,1.99592,1.99648,1.99558,1.99644,40000000.0
2008-04-24 07:40:00,1.99591,1.99629,1.99523,1.99603,42000000.0
2008-04-24 07:45:00,1.99603,1.99607,1.99516,1.99532,40000000.0
2008-04-24 07:50:00,1.99526,1.99541,1.99438,1.99452,45000000.0
2008-04-24 07:55:00,1.99472,1.99637,1.99468,1.99637,39000000.0
2008-04-24 08:00:00,1.99637,1.99774,1.99637,1.99758,41000000.0
2008-04-24 08:05:00,1.99778,1.99863,1.99741,1.99745,36000000.0
2008-04-24 08:10:00,1.99769,1.99887,1.99701,1.99887,40000000.0
2008-04-24 08:15:00,1.99862,1.99877,1.99788,1.99823,42000000.0
2008-04-24 08:20:00,1.99832,1.99839,1.99714,1.99776,38000000.0
2008-04-24 08:25:00,1.9976,1.99868,1.99716,1.99811,42000000.0
2008-04-24 08:30:00,1.99781,1.9998,1.99753,1.9998,41000000.0
2008-04-24 08:35:00,1.99956,2.00116,1.99886,2.00054,47000000.0
2008-04-24 08:40:00,2.00038,2.00038,1.99808,1.99871,47000000.0
2008-04-24 08:45:00,1.99899,1.9999,1.99824,1.99849,44000000.0
2008-04-24 08:50:00,1.99836,1.9989,1.9977,1.99828,40000000.0
2008-04-24 08:55:00,1.9983,1.99895,1.99767,1.99869,37000000.0
2008-04-24 09:00:00,1.99891,1.9991,1.99767,1.99851,41000000.0
2008-04-24 09:05:00,1.99823,1.99845,1.99728,1.99774,44000000.0
2008-04-24 09:10:00,1.99764,1.9987,1.99744,1.99863,44000000.0
2008-04-24 09:15:00,1.99851,1.99999,1.99841,1.9998,41000000.0
2008-04-24 09:20:00,1.99967,1.99967,1.99849,1.99875,38000000.0
2008-04-24 09:25:00,1.99892,1.99913,1.99712,1.99738,46000000.0
2008-04-24 09:30:00,1.99782,1.99793,1.99694,1.99723,36000000.0
2008-04-24 09:35:00,1.99748,1.9983,1.99605,1.99773,47000000.0
2008-04-24 09:40:00,1.99776,1.9998,1.99756,1.99777,46000000.0
2008-04-24 09:45:00,1.99753,1.99891,1.99753,1.99891,45000000.0
2008-04-24 09:50:00,1.99981,2.00008,1.99791,1.99791,44000000.0
2008-04-24 09:55:00,1.9981,1.99813,1.99704,1.99704,44000000.0
2008-04-24 10:00:00,1.99599,1.99599,1.99302,1.99318,44000000.0
2008-04-24 10:05:00,1.99338,1.99338,1.99072,1.99072,39000000.0
2008-04-24 10:10:00,1.99059,1.99173,1.98956,1.98998,37000000.0
2008-04-24 10:15:00,1.98985,1.9914,1.9881,1.98963,45000000.0
2008-04-24 10:20:00,1.98935,1.98952,1.9878,1.98791,36000000.0
2008-04-24 10:25:00,1.98808,1.98886,1.98773,1.98796,45000000.0
2008-04-24 10:30:00,1.98798,1.98828,1.98657,1.98705,38000000.0
2008-04-24 10:35:00,1.98684,1.98777,1.98657,1.98718,41000000.0
2008-04-24 10:40:00,1.98718,1.98784,1.98712,1.98716,40000000.0
2008-04-24 10:45:00,1.98712,1.98836,1.98709,1.98819,40000000.0
2008-04-24 10:50:00,1.98817,1.98856,1.9881,1.9883,44000000.0
2008-04-24 10:55:00,1.98776,1.98827,1.98591,1.98792,40000000.0
2008-04-24 11:00:00,1.98738,1.98753,1.98511,1.98511,44000000.0
2008-04-24 11:05:00,1.98542,1.98651,1.98493,1.98512,39000000.0
2008-04-24 11:10:00,1.98496,1.98575,1.98449,1.98554,47000000.0
2008-04-24 11:15:00,1.98568,1.98583,1.98445,1.98447,42000000.0
2008-04-24 11:20:00,1.98403,1.98547,1.98401,1.98512,38000000.0
2008-04-24 11:25:00,1.98518,1.98562,1.98433,1.98491,42000000.0
2008-04-24 11:30:00,1.98484,1.98614,1.9848,1.98614,43000000.0
2008-04-24 11:35:00,1.98638,1.98643,1.98577,1.98614,44000000.0
2008-04-24 11:40:00,1.98621,1.98722,1.9861,1.98708,47000000.0
2008-04-24 11:45:00,1.98693,1.98719,1.98638,1.98658,44000000.0
2008-04-24 11:50:00,1.98674,1.98682,1.98576,1.98682,44000000.0
2008-04-24 11:55:00,1.98684,1.98714,1.98526,1.98536,43000000.0
2008-04-24 12:00:00,1.98571,1.98655,1.98568,1.9864,43000000.0
2008-04-24 12:05:00,1.98638,1.98743,1.98623,1.98679,42000000.0
2008-04-24 12:10:00,1.98684,1.98773,1.98643,1.98657,40000000.0
2008-04-24 12:15:00,1.98643,1.98723,1.98623,1.98712,44000000.0
2008-04-24 12:20:00,1.98709,1.98766,1.98474,1.98766,39000000.0
2008-04-24 12:25:00,1.98792,1.98819,1.9875,1.98756,45000000.0
2008-04-24 12:30:00,1.98763,1.98821,1.98725,1.98752,39000000.0
2008-04-24 12:35:00,1.98764,1.9886,1.98746,1.98857,42000000.0
2008-04-24 12:40:00,1.98862,1.98869,1.9878,1.98869,41000000.0
2008-04-24 12:45:00,1.98806,1.98897,1.98738,1.98765,47000000.0
2008-04-24 12:50:00,1.98772,1.98849,1.98768,1.98804,41000000.0
2008-04-24 12:55:00,1.98795,1.98795,1.98692,1.98736,37000000.0
2008-04-24 13:00:00,1.98741,1.98793,1.9868,1.98682,38000000.0
2008-04-24 13:05:00,1.98676,1.98713,1.98621,1.98679,39000000.0
2008-04-24 13:10:00,1.98697,1.98698,1.98589,1.9861,41000000.0
2008-04-24 13:15:00,1.98607,1.98607,1.9852,1.98548,43000000.0
2008-04-24 13:20:00,1.98541,1.98731,1.98533,1.98731,41000000.0
2008-04-24 13:25:00,1.98722,1.98766,1.9868,1.98715,67000000.0
2008-04-24 13:30:00,1.9869,1.98696,1.98595,1.98643,75000000.0
2008-04-24 13:35:00,1.98638,1.98647,1.98558,1.98642,84000000.0
2008-04-24 13:40:00,1.98642,1.98686,1.98609,1.98652,86000000.0
2008-04-24 13:45:00,1.9865,1.98748,1.98616,1.98741,104000000.0
2008-04-24 13:50:00,1.98742,1.98753,1.98622,1.98739,128000000.0
2008-04-24 13:55:00,1.98748,1.98871,1.98727,1.98859,124000000.0
2008-04-24 14:00:00,1.98879,1.99042,1.98869,1.99042,144000000.0
2008-04-24 14:05:00,1.99039,1.99181,1.99031,1.99165,144000000.0
2008-04-24 14:10:00,1.99162,1.99204,1.99114,1.99134,101000000.0
2008-04-24 14:15:00,1.99113,1.99118,1.98985,1.99018,145000000.0
2008-04-24 14:20:00,1.98994,1.99044,1.98919,1.99037,143000000.0
2008-04-24 14:25:00,1.9901,1.9912,1.98929,1.98929,118000000.0
2008-04-24 14:30:00,1.98839,1.98913,1.98569,1.98716,128000000.0
2008-04-24 14:35:00,1.98689,1.98689,1.98468,1.98583,165000000.0
2008-04-24 14:40:00,1.98582,1.98699,1.98429,1.98429,141000000.0
2008-04-24 14:45:00,1.98417,1.98641,1.98417,1.98559,104000000.0
2008-04-24 14:50:00,1.98538,1.98567,1.98419,1.98567,126000000.0
2008-04-24 14:55:00,1.98606,1.98618,1.98421,1.98462,91000000.0
2008-04-24 15:00:00,1.98468,1.98545,1.98421,1.98502,131000000.0
2008-04-24 15:05:00,1.98478,1.985,1.98328,1.98472,129000000.0
2008-04-24 15:10:00,1.98429,1.98449,1.98336,1.98369,160000000.0
2008-04-24 15:15:00,1.98387,1.98446,1.98317,1.98415,82000000.0
2008-04-24 15:20:00,1.98418,1.98461,1.98236,1.98236,110000000.0
2008-04-24 15:25:00,1.98209,1.98484,1.98204,1.98211,188000000.0
2008-04-24 15:30:00,1.98202,1.98369,1.98128,1.98329,208000000.0
2008-04-24 15:35:00,1.98306,1.98351,1.98297,1.98351,178000000.0
2008-04-24 15:40:00,1.9836,1.98489,1.9836,1.98435,180000000.0
2008-04-24 15:45:00,1.98436,1.9852,1.98411,1.98519,149000000.0
2008-04-24 15:50:00,1.98525,1.98544,1.98446,1.98473,112000000.0
2008-04-24 15:55:00,1.98466,1.98707,1.98466,1.98605,150000000.0
2008-04-24 16:00:00,1.98626,1.98931,1.98535,1.98931,200000000.0
2008-04-24 16:05:00,1.98946,1.99216,1.98946,1.99198,188000000.0
2008-04-24 16:10:00,1.99157,1.9918,1.99034,1.99134,169000000.0
2008-04-24 16:15:00,1.99123,1.99343,1.99033,1.99219,185000000.0
2008-04-24 16:20:00,1.99269,1.99274,1.99074,1.99132,231000000.0
2008-04-24 16:25:00,1.99115,1.99137,1.9898,1.99094,173000000.0
2008-04-24 16:30:00,1.99083,1.99189,1.98992,1.99082,183000000.0
2008-04-24 16:35:00,1.99104,1.99175,1.9902,1.99111,229000000.0
2008-04-24 16:40:00,1.99133,1.99133,1.98947,1.99019,218000000.0
2008-04-24 16:45:00,1.99066,1.99224,1.99021,1.99021,236000000.0
2008-04-24 16:50:00,1.98992,1.99083,1.98892,1.98892,142000000.0
2008-04-24 16:55:00,1.98903,1.99043,1.9885,1.99017,178000000.0
2008-04-24 17:00:00,1.99081,1.99099,1.98627,1.9863,176000000.0
2008-04-24 17:05:00,1.98596,1.98674,1.9851,1.98565,206000000.0
2008-04-24 17:10:00,1.98555,1.98571,1.98432,1.98458,165000000.0
2008-04-24 17:15:00,1.98405,1.98495,1.98345,1.98495,139000000.0
2008-04-24 17:20:00,1.98468,1.98499,1.98295,1.98313,140000000.0
2008-04-24 17:25:00,1.9834,1.98536,1.983,1.98536,157000000.0
2008-04-24 17:30:00,1.98539,1.98632,1.9839,1.98609,301000000.0
2008-04-24 17:35:00,1.98589,1.98609,1.9828,1.9833,233000000.0
2008-04-24 17:40:00,1.98345,1.98615,1.98345,1.98552,225000000.0
2008-04-24 17:45:00,1.98545,1.98581,1.98423,1.98496,303000000.0
2008-04-24 17:50:00,1.98516,1.98635,1.98349,1.98607,232000000.0
2008-04-24 17:55:00,1.98601,1.98719,1.98505,1.9853,196000000.0
2008-04-24 18:00:00,1.98548,1.98594,1.98461,1.98479,190000000.0
2008-04-24 18:05:00,1.9847,1.98695,1.98469,1.98695,196000000.0
2008-04-24 18:10:00,1.98677,1.98726,1.98608,1.98669,136000000.0
2008-04-24 18:15:00,1.98583,1.98623,1.98518,1.98567,226000000.0
2008-04-24 18:20:00,1.98523,1.98717,1.98517,1.98697,228000000.0
2008-04-24 18:25:00,1.98666,1.98666,1.98423,1.9848,151000000.0
2008-04-24 18:30:00,1.98474,1.98602,1.98464,1.98596,194000000.0
2008-04-24 18:35:00,1.98557,1.98566,1.9846,1.98551,273000000.0
2008-04-24 18:40:00,1.98568,1.98644,1.98551,1.98607,232000000.0
2008-04-24 18:45:00,1.98627,1.98752,1.98621,1.98745,216000000.0
2008-04-24 18:50:00,1.9875,1.98794,1.98697,1.98716,129000000.0
2008-04-24 18:55:00,1.98695,1.98767,1.98521,1.98767,98000000.0
2008-04-24 19:00:00,1.98749,1.98811,1.98582,1.98798,129000000.0
2008-04-24 19:05:00,1.98829,1.98896,1.98776,1.98896,232000000.0
2008-04-24 19:10:00,1.98887,1.98887,1.98739,1.98813,148000000.0
2008-04-24 19:15:00,1.98804,1.98908,1.9878,1.98792,123000000.0
2008-04-24 19:20:00,1.98792,1.98854,1.98725,1.98811,120000000.0
2008-04-24 19:25:00,1.98832,1.98937,1.9876,1.9876,216000000.0
2008-04-24 19:30:00,1.98775,1.98891,1.98755,1.98883,154000000.0
2008-04-24 19:35:00,1.98898,1.98943,1.98622,1.98622,101000000.0
2008-04-24 19:40:00,1.98536,1.98703,1.98536,1.98618,94000000.0
2008-04-24 19:45:00,1.98595,1.98623,1.98485,1.98611,118000000.0
2008-04-24 19:50:00,1.98618,1.98645,1.98616,1.98645,93000000.0
2008-04-24 19:55:00,1.98661,1.98765,1.98661,1.98703,106000000.0
2008-04-24 20:00:00,1.98731,1.98739,1.98678,1.98724,101000000.0
2008-04-24 20:05:00,1.9873,1.98828,1.98718,1.98828,97000000.0
2008-04-24 20:10:00,1.98832,1.98856,1.98783,1.98849,77000000.0
2008-04-24 20:15:00,1.98845,1.98852,1.98527,1.98527,82000000.0
2008-04-24 20:20:00,1.98536,1.98819,1.98536,1.98819,56000000.0
2008-04-24 20:25:00,1.98802,1.98823,1.98741,1.98785,76000000.0
2008-04-24 20:30:00,1.98797,1.98815,1.98779,1.98781,106000000.0
2008-04-24 20:35:00,1.98753,1.9882,1.98634,1.98641,60000000.0
2008-04-24 20:40:00,1.98633,1.98658,1.98575,1.98658,49000000.0
2008-04-24 20:45:00,1.98674,1.98722,1.98557,1.98562,61000000.0
2008-04-24 20:50:00,1.98556,1.98629,1.98549,1.98614,58000000.0
2008-04-24 20:55:00,1.98594,1.98616,1.98581,1.98612,56000000.0
2008-04-24 21:00:00,1.98598,1.98784,1.98598,1.98784,54000000.0
2008-04-24 21:05:00,1.98794,1.98827,1.98699,1.98818,46000000.0
2008-04-24 21:10:00,1.98837,1.98837,1.9851,1.98725,39000000.0
2008-04-24 21:15:00,1.98727,1.98795,1.98727,1.98766,39000000.0
2008-04-24 21:20:00,1.98773,1.98845,1.98741,1.98835,45000000.0
2008-04-24 21:25:00,1.98833,1.98845,1.98788,1.98836,88000000.0
2008-04-24 21:30:00,1.98836,1.98846,1.98777,1.9878,41000000.0
2008-04-24 21:35:00,1.98788,1.9881,1.98708,1.98708,77000000.0
2008-04-24 21:40:00,1.98704,1.98772,1.98704,1.98768,61000000.0
2008-04-24 21:45:00,1.98769,1.98783,1.98592,1.98656,50000000.0
2008-04-24 21:50:00,1.9866,1.98676,1.98468,1.98506,45000000.0
2008-04-24 21:55:00,1.98489,1.98515,1.98426,1.98433,73000000.0
2008-04-24 22:00:00,1.98457,1.98601,1.98457,1.98557,86000000.0
2008-04-24 22:05:00,1.98582,1.98629,1.98576,1.98629,76000000.0
2008-04-24 22:10:00,1.98609,1.98662,1.98577,1.98652,52000000.0
2008-04-24 22:15:00,1.98683,1.98818,1.98639,1.98809,51000000.0
2008-04-24 22:20:00,1.98787,1.98827,1.98748,1.98771,54000000.0
2008-04-24 22:25:00,1.98781,1.988,1.98745,1.98768,43000000.0
2008-04-24 22:30:00,1.98764,1.98769,1.98702,1.98721,125000000.0
2008-04-24 22:35:00,1.98738,1.98889,1.98724,1.98889,90000000.0
2008-04-24 22:40:00,1.98977,1.9906,1.98935,1.98957,53000000.0
2008-04-24 22:45:00,1.98953,1.98988,1.98941,1.98966,60000000.0
2008-04-24 22:50:00,1.98981,1.99,1.98825,1.98884,51000000.0
2008-04-24 22:55:00,1.98838,1.98945,1.98829,1.98837,40000000.0
2008-04-24 23:00:00,1.98814,1.98966,1.98787,1.98966,46000000.0
2008-04-24 23:05:00,1.98964,1.99015,1.98901,1.98962,49000000.0
2008-04-24 23:10:00,1.98976,1.9904,1.98922,1.9904,39000000.0
2008-04-24 23:15:00,1.99044,1.99051,1.98889,1.98961,42000000.0
2008-04-24 23:20:00,1.99004,1.99088,1.98994,1.99056,38000000.0
2008-04-24 23:25:00,1.99045,1.9905,1.98919,1.99005,56000000.0
2008-04-24 23:30:00,1.98977,1.98977,1.98811,1.98901,56000000.0
2008-04-24 23:35:00,1.98899,1.98923,1.98863,1.98872,42000000.0
2008-04-24 23:40:00,1.98887,1.98997,1.9887,1.98875,64000000.0
2008-04-24 23:45:00,1.9889,1.99074,1.9889,1.98982,43000000.0
2008-04-24 23:50:00,1.98998,1.99266,1.98998,1.99201,42000000.0
2008-04-24 23:55:00,1.99194,1.99211,1.99093,1.9921,72000000.0
2008-04-25 00:00:00,1.99225,1.99278,1.99225,1.99263,46000000.0
2008-04-25 00:05:00,1.99312,1.9934,1.99248,1.9934,43000000.0
2008-04-25 00:10:00,1.99331,1.99382,1.99257,1.99295,58000000.0
2008-04-25 00:15:00,1.99289,1.99373,1.99278,1.99331,37000000.0
2008-04-25 00:20:00,1.99307,1.99327,1.9916,1.99171,41000000.0
2008-04-25 00:25:00,1.99213,1.99213,1.99121,1.99121,46000000.0
2008-04-25 00:30:00,1.9911,1.9912,1.99046,1.99065,54000000.0
2008-04-25 00:35:00,1.99066,1.99118,1.98873,1.99115,38000000.0
2008-04-25 00:40:00,1.99098,1.9915,1.99077,1.99116,31000000.0
2008-04-25 00:45:00,1.99106,1.99217,1.99106,1.99173,51000000.0
2008-04-25 00:50:00,1.99131,1.99179,1.99122,1.99179,46000000.0
2008-04-25 00:55:00,1.99228,1.99361,1.99163,1.99359,43000000.0
2008-04-25 01:00:00,1.99348,1.99348,1.99206,1.99206,54000000.0
2008-04-25 01:05:00,1.99189,1.99203,1.99117,1.99178,43000000.0
2008-04-25 01:10:00,1.99135,1.99135,1.98986,1.99,47000000.0
2008-04-25 01:15:00,1.98973,1.99027,1.98928,1.99027,48000000.0
2008-04-25 01:20:00,1.99016,1.99024,1.98961,1.98995,42000000.0
2008-04-25 01:25:00,1.98973,1.99013,1.98966,1.98996,57000000.0
2008-04-25 01:30:00,1.98992,1.99061,1.98988,1.99015,74000000.0
2008-04-25 01:35:00,1.99005,1.99046,1.98957,1.98957,48000000.0
2008-04-25 01:40:00,1.98955,1.99014,1.98955,1.98978,40000000.0
2008-04-25 01:45:00,1.98978,1.98979,1.98908,1.98922,43000000.0
2008-04-25 01:50:00,1.98951,1.9924,1.98949,1.9924,55000000.0
2008-04-25 01:55:00,1.99237,1.99375,1.9922,1.99348,59000000.0
2008-04-25 02:00:00,1.99395,1.9954,1.99292,1.99406,47000000.0
2008-04-25 02:05:00,1.99386,1.99462,1.99323,1.99336,43000000.0
2008-04-25 02:10:00,1.99334,1.9945,1.99311,1.9945,37000000.0
2008-04-25 02:15:00,1.99507,1.9953,1.99307,1.99328,48000000.0
2008-04-25 02:20:00,1.99316,1.99421,1.993,1.99309,42000000.0
2008-04-25 02:25:00,1.99308,1.99336,1.99288,1.99336,41000000.0
2008-04-25 02:30:00,1.99332,1.99354,1.99173,1.99272,40000000.0
2008-04-25 02:35:00,1.99304,1.99399,1.99254,1.99388,38000000.0
2008-04-25 02:40:00,1.99391,1.99396,1.99126,1.99212,33000000.0
2008-04-25 02:45:00,1.9925,1.99357,1.9925,1.99295,48000000.0
2008-04-25 02:50:00,1.99247,1.99349,1.99159,1.99266,37000000.0
2008-04-25 02:55:00,1.99269,1.99335,1.9924,1.99335,42000000.0
2008-04-25 03:00:00,1.99277,1.99317,1.99165,1.99253,37000000.0
2008-04-25 03:05:00,1.99252,1.99277,1.99194,1.99204,41000000.0
2008-04-25 03:10:00,1.99191,1.99277,1.99143,1.99234,41000000.0
2008-04-25 03:15:00,1.99247,1.9925,1.99015,1.99056,43000000.0
2008-04-25 03:20:00,1.99101,1.99189,1.9907,1.99125,42000000.0
2008-04-25 03:25:00,1.99137,1.99167,1.9907,1.99135,42000000.0
2008-04-25 03:30:00,1.99103,1.99104,1.98918,1.99074,40000000.0
2008-04-25 03:35:00,1.99043,1.99061,1.98972,1.98972,36000000.0
2008-04-25 03:40:00,1.9893,1.99091,1.9893,1.99091,39000000.0
2008-04-25 03:45:00,1.99088,1.99088,1.99028,1.99055,42000000.0
2008-04-25 03:50:00,1.99001,1.9902,1.98926,1.99007,45000000.0
2008-04-25 03:55:00,1.99027,1.99098,1.99025,1.99038,40000000.0
2008-04-25 04:00:00,1.99027,1.99027,1.9896,1.98985,37000000.0
2008-04-25 04:05:00,1.99009,1.99032,1.98824,1.99032,43000000.0
2008-04-25 04:10:00,1.99032,1.99046,1.98986,1.98986,40000000.0
2008-04-25 04:15:00,1.99013,1.99034,1.98933,1.99009,30000000.0
2008-04-25 04:20:00,1.98997,1.99046,1.9893,1.99046,43000000.0
2008-04-25 04:25:00,1.99056,1.99081,1.99024,1.99039,41000000.0
2008-04-25 04:30:00,1.99022,1.99039,1.98927,1.98993,43000000.0
2008-04-25 04:35:00,1.9904,1.9906,1.98976,1.99059,38000000.0
2008-04-25 04:40:00,1.99062,1.99106,1.99017,1.99106,42000000.0
2008-04-25 04:45:00,1.99117,1.99167,1.99047,1.99167,43000000.0
2008-04-25 04:50:00,1.99146,1.99166,1.99061,1.99079,43000000.0
2008-04-25 04:55:00,1.99095,1.99116,1.99032,1.99041,39000000.0
2008-04-25 05:00:00,1.98996,1.99002,1.98929,1.98988,35000000.0
2008-04-25 05:05:00,1.99018,1.99111,1.98988,1.99027,40000000.0
2008-04-25 05:10:00,1.99026,1.99111,1.98998,1.99018,41000000.0
2008-04-25 05:15:00,1.9904,1.99083,1.99002,1.99036,39000000.0
2008-04-25 05:20:00,1.9902,1.99092,1.9902,1.99091,40000000.0
2008-04-25 05:25:00,1.99083,1.99088,1.9904,1.99069,38000000.0
2008-04-25 05:30:00,1.99074,1.99122,1.99053,1.99105,43000000.0
2008-04-25 05:35:00,1.99118,1.9912,1.99006,1.99006,39000000.0
2008-04-25 05:40:00,1.99008,1.99102,1.99007,1.99102,37000000.0
2008-04-25 05:45:00,1.991,1.99106,1.9902,1.99034,38000000.0
2008-04-25 05:50:00,1.99038,1.99067,1.99001,1.99004,42000000.0
2008-04-25 05:55:00,1.99063,1.99129,1.99013,1.99129,42000000.0
2008-04-25 06:00:00,1.99095,1.99397,1.99095,1.99352,37000000.0
2008-04-25 06:05:00,1.9935,1.99403,1.99226,1.99235,36000000.0
2008-04-25 06:10:00,1.9925,1.99458,1.9925,1.99354,42000000.0
2008-04-25 06:15:00,1.99295,1.99336,1.99239,1.99239,40000000.0
2008-04-25 06:20:00,1.99234,1.99312,1.99168,1.99311,44000000.0
2008-04-25 06:25:00,1.99304,1.99379,1.99243,1.99335,45000000.0
2008-04-25 06:30:00,1.99278,1.99324,1.99257,1.99291,36000000.0
2008-04-25 06:35:00,1.99251,1.99251,1.99119,1.99196,49000000.0
2008-04-25 06:40:00,1.99213,1.99285,1.99174,1.99245,37000000.0
2008-04-25 06:45:00,1.99282,1.99347,1.99282,1.99289,41000000.0
2008-04-25 06:50:00,1.99268,1.99428,1.99197,1.99421,43000000.0
2008-04-25 06:55:00,1.99431,1.99471,1.99375,1.99413,36000000.0
2008-04-25 07:00:00,1.99403,1.9949,1.99403,1.99479,38000000.0
2008-04-25 07:05:00,1.99508,1.9953,1.99442,1.99529,50000000.0
2008-04-25 07:10:00,1.99512,1.99514,1.99421,1.99449,39000000.0
2008-04-25 07:15:00,1.99442,1.99581,1.99436,1.99555,45000000.0
2008-04-25 07:20:00,1.99562,1.99595,1.99523,1.99525,46000000.0
2008-04-25 07:25:00,1.99528,1.99528,1.99439,1.99457,37000000.0
2008-04-25 07:30:00,1.99384,1.99502,1.99344,1.99438,43000000.0
2008-04-25 07:35:00,1.99469,1.99491,1.9927,1.99374,40000000.0
2008-04-25 07:40:00,1.99342,1.99411,1.99221,1.99321,42000000.0
2008-04-25 07:45:00,1.9934,1.99341,1.99216,1.99329,40000000.0
2008-04-25 07:50:00,1.99325,1.99325,1.99201,1.99201,45000000.0
2008-04-25 07:55:00,1.99283,1.99327,1.99196,1.99246,39000000.0
2008-04-25 08:00:00,1.99284,1.99375,1.99231,1.99231,41000000.0
2008-04-25 08:05:00,1.99248,1.99259,1.99192,1.99232,36000000.0
2008-04-25 08:10:00,1.99285,1.99285,1.99145,1.9926,40000000.0
2008-04-25 08:15:00,1.99231,1.9934,1.99216,1.99276,42000000.0
2008-04-25 08:20:00,1.99245,1.993,1.99206,1.99206,38000000.0
2008-04-25 08:25:00,1.99221,1.99384,1.99206,1.99231,42000000.0
2008-04-25 08:30:00,1.99223,1.99279,1.99109,1.99109,41000000.0
2008-04-25 08:35:00,1.99128,1.99186,1.991,1.991,47000000.0
2008-04-25 08:40:00,1.9909,1.99225,1.99088,1.99178,47000000.0
2008-04-25 08:45:00,1.9918,1.99285,1.99005,1.99243,44000000.0
2008-04-25 08:50:00,1.99252,1.99322,1.99163,1.99281,40000000.0
2008-04-25 08:55:00,1.99327,1.99558,1.9931,1.99528,37000000.0
2008-04-25 09:00:00,1.9953,1.99782,1.9953,1.99636,41000000.0
2008-04-25 09:05:00,1.99655,1.99993,1.99655,1.99873,44000000.0
2008-04-25 09:10:00,1.998,2.00131,1.998,2.00052,44000000.0
2008-04-25 09:15:00,2.00031,2.0015,1.99922,1.99965,41000000.0
2008-04-25 09:20:00,1.99904,1.99907,1.99665,1.99796,38000000.0
2008-04-25 09:25:00,1.99839,1.99891,1.9964,1.99757,46000000.0
2008-04-25 09:30:00,1.99709,1.99814,1.99636,1.99673,36000000.0
2008-04-25 09:35:00,1.99652,1.99722,1.99536,1.9969,47000000.0
2008-04-25 09:40:00,1.99663,1.99726,1.99598,1.9968,46000000.0
2008-04-25 09:45:00,1.99677,1.99698,1.99498,1.9953,45000000.0
2008-04-25 09:50:00,1.99513,1.99627,1.99441,1.99607,44000000.0
2008-04-25 09:55:00,1.99613,1.99748,1.99597,1.99667,44000000.0
2008-04-25 10:00:00,1.99746,1.99857,1.99555,1.99642,44000000.0
2008-04-25 10:05:00,1.99666,1.99717,1.99545,1.99569,39000000.0
2008-04-25 10:10:00,1.99531,1.99812,1.99516,1.99638,37000000.0
2008-04-25 10:15:00,1.99634,1.9967,1.99511,1.99552,45000000.0
2008-04-25 10:20:00,1.99495,1.99625,1.99448,1.99583,36000000.0
2008-04-25 10:25:00,1.99558,1.99558,1.9923,1.99284,45000000.0
2008-04-25 10:30:00,1.9933,1.99589,1.99324,1.99373,38000000.0
2008-04-25 10:35:00,1.99322,1.99382,1.99248,1.99301,41000000.0
2008-04-25 10:40:00,1.99337,1.99364,1.99267,1.99274,40000000.0
2008-04-25 10:45:00,1.99279,1.99291,1.99134,1.99135,40000000.0
2008-04-25 10:50:00,1.9913,1.99205,1.98991,1.99056,44000000.0
2008-04-25 10:55:00,1.99034,1.99264,1.98998,1.99264,40000000.0
2008-04-25 11:00:00,1.99351,1.9936,1.99141,1.99141,44000000.0
2008-04-25 11:05:00,1.99153,1.9935,1.99118,1.9928,39000000.0
2008-04-25 11:10:00,1.99259,1.99299,1.9917,1.9917,47000000.0
2008-04-25 11:15:00,1.99181,1.99218,1.99111,1.99192,42000000.0
2008-04-25 11:20:00,1.99171,1.99219,1.99128,1.99219,38000000.0
2008-04-25 11:25:00,1.99251,1.99251,1.9911,1.99136,42000000.0
2008-04-25 11:30:00,1.99172,1.99182,1.98933,1.99108,43000000.0
2008-04-25 11:35:00,1.99151,1.99347,1.99068,1.9914,44000000.0
2008-04-25 11:40:00,1.99127,1.9932,1.99127,1.99212,47000000.0
2008-04-25 11:45:00,1.99198,1.9931,1.99163,1.9931,44000000.0
2008-04-25 11:50:00,1.99337,1.99431,1.99337,1.99377,44000000.0
2008-04-25 11:55:00,1.99441,1.99553,1.99429,1.9949,43000000.0
2008-04-25 12:00:00,1.99519,1.99524,1.99251,1.99251,43000000.0
2008-04-25 12:05:00,1.9919,1.99251,1.99094,1.99119,42000000.0
2008-04-25 12:10:00,1.9919,1.99202,1.99003,1.99054,40000000.0
2008-04-25 12:15:00,1.99051,1.99105,1.99018,1.99103,44000000.0
2008-04-25 12:20:00,1.99102,1.99345,1.99088,1.99248,39000000.0
2008-04-25 12:25:00,1.99257,1.99268,1.99185,1.99244,45000000.0
2008-04-25 12:30:00,1.99264,1.99282,1.9922,1.99229,39000000.0
2008-04-25 12:35:00,1.99238,1.99246,1.99122,1.99122,42000000.0
2008-04-25 12:40:00,1.99125,1.99188,1.99045,1.99188,41000000.0
2008-04-25 12:45:00,1.99159,1.99159,1.98903,1.99014,47000000.0
2008-04-25 12:50:00,1.99025,1.991,1.9899,1.99008,41000000.0
2008-04-25 12:55:00,1.99031,1.99198,1.99031,1.99174,37000000.0
2008-04-25 13:00:00,1.99179,1.99402,1.99168,1.99383,38000000.0
2008-04-25 13:05:00,1.99353,1.99374,1.99136,1.99307,39000000.0
2008-04-25 13:10:00,1.9932,1.9935,1.99194,1.99206,41000000.0
2008-04-25 13:15:00,1.99232,1.99405,1.99232,1.99351,43000000.0
2008-04-25 13:20:00,1.99364,1.99419,1.99327,1.99336,41000000.0
2008-04-25 13:25:00,1.99298,1.99392,1.99294,1.99384,67000000.0
2008-04-25 13:30:00,1.99385,1.99458,1.99357,1.99458,75000000.0
2008-04-25 13:35:00,1.99457,1.99473,1.99259,1.99269,84000000.0
2008-04-25 13:40:00,1.99264,1.99801,1.99264,1.99761,86000000.0
2008-04-25 13:45:00,1.99811,2.00033,1.99755,2.00033,104000000.0
2008-04-25 13:50:00,1.99925,1.99925,1.99689,1.99702,128000000.0
2008-04-25 13:55:00,1.99697,1.99697,1.99525,1.99655,124000000.0
2008-04-25 14:00:00,1.99673,1.9977,1.99619,1.9977,144000000.0
2008-04-25 14:05:00,1.99742,1.99844,1.99716,1.99793,144000000.0
2008-04-25 14:10:00,1.99745,1.99823,1.99706,1.99769,101000000.0
2008-04-25 14:15:00,1.99762,1.99762,1.99485,1.99654,145000000.0
2008-04-25 14:20:00,1.99719,1.9978,1.99644,1.99755,143000000.0
2008-04-25 14:25:00,1.99748,1.99748,1.99528,1.99587,118000000.0
2008-04-25 14:30:00,1.9964,1.99715,1.99446,1.99468,128000000.0
2008-04-25 14:35:00,1.99454,1.99472,1.9934,1.9934,165000000.0
2008-04-25 14:40:00,1.99365,1.99552,1.99365,1.99552,141000000.0
2008-04-25 14:45:00,1.99528,1.99651,1.99524,1.99651,104000000.0
2008-04-25 14:50:00,1.99662,1.99676,1.99568,1.99606,126000000.0
2008-04-25 14:55:00,1.9957,1.99729,1.99562,1.99709,91000000.0
2008-04-25 15:00:00,1.99786,1.9993,1.99786,1.99896,131000000.0
2008-04-25 15:05:00,1.99881,1.99973,1.99874,1.99886,129000000.0
2008-04-25 15:10:00,1.99866,1.99895,1.99716,1.9975,160000000.0
2008-04-25 15:15:00,1.9978,1.99861,1.9978,1.99825,82000000.0
2008-04-25 15:20:00,1.99823,1.99891,1.99707,1.99741,110000000.0
2008-04-25 15:25:00,1.99748,1.99772,1.99496,1.99496,188000000.0
2008-04-25 15:30:00,1.99459,1.998,1.99392,1.99794,208000000.0
2008-04-25 15:35:00,1.99814,1.99994,1.99812,1.99978,178000000.0
2008-04-25 15:40:00,1.99995,2.00101,1.99985,2.00068,180000000.0
2008-04-25 15:45:00,2.00041,2.00045,1.99938,1.99994,149000000.0
2008-04-25 15:50:00,1.99957,2.00067,1.99957,2.00034,112000000.0
2008-04-25 15:55:00,2.00059,2.00156,1.99959,1.99964,150000000.0
2008-04-25 16:00:00,1.9997,2.00091,1.99943,2.00075,200000000.0
2008-04-25 16:05:00,2.00117,2.00146,2.00001,2.00008,188000000.0
2008-04-25 16:10:00,2.00047,2.00117,2.00016,2.00025,169000000.0
2008-04-25 16:15:00,2.00004,2.00088,1.9987,1.99885,185000000.0
2008-04-25 16:20:00,1.99862,2.0002,1.99853,1.99952,231000000.0
2008-04-25 16:25:00,1.9993,1.99968,1.9989,1.99923,173000000.0
2008-04-25 16:30:00,1.9991,1.99937,1.9985,1.99916,183000000.0
2008-04-25 16:35:00,1.99942,2.0012,1.99915,2.00103,229000000.0
2008-04-25 16:40:00,2.00098,2.0012,2.0001,2.0001,218000000.0
2008-04-25 16:45:00,1.9995,2.00085,1.99916,2.00004,236000000.0
2008-04-25 16:50:00,1.99925,1.99925,1.99813,1.99869,142000000.0
2008-04-25 16:55:00,1.99883,1.99999,1.99623,1.99623,178000000.0
2008-04-25 17:00:00,1.99639,1.99739,1.99608,1.99717,176000000.0
2008-04-25 17:05:00,1.99754,1.99877,1.9971,1.99863,206000000.0
2008-04-25 17:10:00,1.99849,1.99986,1.99762,1.99912,165000000.0
2008-04-25 17:15:00,1.99913,1.99915,1.99798,1.99798,139000000.0
2008-04-25 17:20:00,1.99783,1.99888,1.99779,1.99844,140000000.0
2008-04-25 17:25:00,1.99855,1.99958,1.99855,1.99938,157000000.0
2008-04-25 17:30:00,1.99975,2.0006,1.99912,1.99912,301000000.0
2008-04-25 17:35:00,1.99877,2.00058,1.99877,1.99955,233000000.0
2008-04-25 17:40:00,1.99943,1.99983,1.9981,1.99815,225000000.0
2008-04-25 17:45:00,1.99789,1.99798,1.99667,1.99757,303000000.0
2008-04-25 17:50:00,1.99778,1.99867,1.99778,1.9986,232000000.0
2008-04-25 17:55:00,1.9986,1.99916,1.99714,1.99714,196000000.0
2008-04-25 18:00:00,1.99691,1.99694,1.99577,1.99626,190000000.0
2008-04-25 18:05:00,1.99662,1.99722,1.9963,1.99722,196000000.0
2008-04-25 18:10:00,1.99748,1.99842,1.99653,1.99686,136000000.0
2008-04-25 18:15:00,1.9967,1.99825,1.99616,1.99825,226000000.0
2008-04-25 18:20:00,1.99855,1.99889,1.99804,1.99832,228000000.0
2008-04-25 18:25:00,1.99834,1.99946,1.99834,1.99945,151000000.0
2008-04-25 18:30:00,1.99897,2.00102,1.99786,2.00097,194000000.0
2008-04-25 18:35:00,2.00071,2.00111,2.00035,2.00044,273000000.0
2008-04-25 18:40:00,2.00041,2.00096,2.00012,2.00013,232000000.0
2008-04-25 18:45:00,2.00007,2.00021,1.99829,1.99829,216000000.0
2008-04-25 18:50:00,1.99817,1.99822,1.9977,1.99822,129000000.0
2008-04-25 18:55:00,1.99808,1.99827,1.99719,1.99775,98000000.0
2008-04-25 19:00:00,1.99792,1.99877,1.99753,1.99848,129000000.0
2008-04-25 19:05:00,1.99847,1.99923,1.9973,1.99751,232000000.0
2008-04-25 19:10:00,1.9974,1.99818,1.99736,1.99818,148000000.0
2008-04-25 19:15:00,1.99832,1.99905,1.99832,1.99897,123000000.0
2008-04-25 19:20:00,1.99895,1.99895,1.99826,1.99835,120000000.0
2008-04-25 19:25:00,1.99835,1.99835,1.99763,1.99795,216000000.0
2008-04-25 19:30:00,1.99831,1.99893,1.9979,1.99818,154000000.0
2008-04-25 19:35:00,1.99799,1.99826,1.99767,1.99801,101000000.0
2008-04-25 19:40:00,1.99771,1.99799,1.99593,1.99653,94000000.0
2008-04-25 19:45:00,1.99666,1.99829,1.9965,1.99774,118000000.0
2008-04-25 19:50:00,1.99765,1.9988,1.99758,1.9986,93000000.0
2008-04-25 19:55:00,1.99843,1.99843,1.99747,1.99748,106000000.0
2008-04-25 20:00:00,1.99742,1.99857,1.99742,1.99833,101000000.0
2008-04-25 20:05:00,1.99838,1.99919,1.998,1.99907,97000000.0
2008-04-25 20:10:00,1.99886,1.99981,1.9979,1.99957,77000000.0
2008-04-25 20:15:00,1.99958,2.00029,1.99893,1.9996,82000000.0
2008-04-25 20:20:00,1.99987,2.00012,1.99944,1.99959,56000000.0
2008-04-25 20:25:00,1.99948,1.99963,1.99888,1.99888,65000000.0
2008-04-25 20:30:00,1.99855,1.99887,1.99775,1.9986,106000000.0
2008-04-25 20:35:00,1.99871,1.99933,1.99871,1.99894,60000000.0
2008-04-25 20:40:00,1.9989,1.9992,1.99754,1.99773,49000000.0
2008-04-25 20:45:00,1.99747,1.99857,1.99739,1.99808,61000000.0
2008-04-25 20:50:00,1.99789,1.99867,1.99782,1.99834,58000000.0
2008-04-25 20:55:00,1.99764,1.99764,1.99601,1.99636,56000000.0
2008-04-25 21:00:00,1.99615,1.99772,1.99615,1.99657,54000000.0
2008-04-25 21:05:00,1.99643,1.9968,1.9961,1.9968,46000000.0
2008-04-25 21:10:00,1.99694,1.99803,1.99574,1.99728,39000000.0
2008-04-25 21:15:00,1.99704,1.9971,1.99677,1.99681,41000000.0
2008-04-25 21:20:00,1.99677,1.99677,1.996,1.99633,45000000.0
2008-04-25 21:25:00,1.99639,1.9968,1.99637,1.99669,88000000.0
2008-04-25 21:30:00,1.99665,1.99672,1.99611,1.99644,41000000.0
2008-04-25 21:35:00,1.99639,1.99767,1.99634,1.99737,77000000.0
2008-04-25 21:40:00,1.99757,1.99902,1.99757,1.99896,61000000.0
2008-04-25 21:45:00,1.99893,1.99902,1.99798,1.99825,50000000.0
2008-04-25 21:50:00,1.99804,1.99815,1.99708,1.9971,45000000.0
2008-04-25 21:55:00,1.99707,1.99707,1.99565,1.99565,70000000.0
2008-04-25 22:00:00,1.99575,1.99583,1.99507,1.99507,86000000.0
2008-04-25 22:05:00,1.99519,1.99591,1.995,1.99529,79000000.0
2008-04-25 22:10:00,1.99549,1.99578,1.99509,1.99578,51000000.0
2008-04-25 22:15:00,1.99583,1.9966,1.9956,1.99648,51000000.0
2008-04-25 22:20:00,1.99651,1.99671,1.99537,1.99552,54000000.0
2008-04-25 22:25:00,1.99511,1.99511,1.99473,1.99501,39000000.0
2008-04-25 22:30:00,1.9952,1.99613,1.99519,1.99613,125000000.0
2008-04-25 22:35:00,1.99607,1.99614,1.99527,1.99527,87000000.0
2008-04-25 22:40:00,1.99525,1.99596,1.99476,1.99502,53000000.0
2008-04-25 22:45:00,1.99507,1.99602,1.99503,1.99552,60000000.0
2008-04-25 22:50:00,1.99554,1.99766,1.99472,1.99763,51000000.0
2008-04-25 22:55:00,1.99715,1.99802,1.99696,1.99696,40000000.0
2008-04-27 23:00:00,1.99353,1.99659,1.99307,1.99481,44000000.0
2008-04-27 23:05:00,1.99425,1.99458,1.99365,1.99367,38000000.0
2008-04-27 23:10:00,1.99457,1.9946,1.99338,1.9946,39000000.0
2008-04-27 23:15:00,1.99451,1.99496,1.99345,1.99496,42000000.0
2008-04-27 23:20:00,1.99476,1.99487,1.99285,1.99441,31000000.0
2008-04-27 23:25:00,1.99447,1.99449,1.99384,1.9941,46000000.0
2008-04-27 23:30:00,1.99414,1.99449,1.99389,1.99441,56000000.0
2008-04-27 23:35:00,1.99384,1.99432,1.9927,1.99276,43000000.0
2008-04-27 23:40:00,1.99266,1.99309,1.99221,1.99298,64000000.0
2008-04-27 23:45:00,1.99317,1.99324,1.99203,1.99203,43000000.0
2008-04-27 23:50:00,1.99241,1.99318,1.99241,1.99282,42000000.0
2008-04-27 23:55:00,1.99238,1.99279,1.99216,1.99253,72000000.0
2008-04-28 00:00:00,1.99263,1.99284,1.99126,1.99126,46000000.0
2008-04-28 00:05:00,1.99116,1.99228,1.99109,1.99221,43000000.0
2008-04-28 00:10:00,1.99195,1.99213,1.99151,1.99213,58000000.0
2008-04-28 00:15:00,1.9919,1.99203,1.99157,1.99196,37000000.0
2008-04-28 00:20:00,1.99194,1.99236,1.99162,1.9919,34000000.0
2008-04-28 00:25:00,1.99149,1.9918,1.99085,1.99085,46000000.0
2008-04-28 00:30:00,1.99202,1.99218,1.99092,1.99157,54000000.0
2008-04-28 00:35:00,1.99151,1.99335,1.98938,1.99256,38000000.0
2008-04-28 00:40:00,1.99143,1.99368,1.99143,1.99276,41000000.0
2008-04-28 00:45:00,1.9927,1.99362,1.99254,1.99338,51000000.0
2008-04-28 00:50:00,1.99326,1.99333,1.99198,1.9922,46000000.0
2008-04-28 00:55:00,1.9922,1.993,1.99185,1.99279,43000000.0
2008-04-28 01:00:00,1.99262,1.99274,1.99135,1.99257,54000000.0
2008-04-28 01:05:00,1.99238,1.99241,1.99104,1.99165,43000000.0
2008-04-28 01:10:00,1.99212,1.99242,1.99134,1.99233,47000000.0
2008-04-28 01:15:00,1.99222,1.99222,1.99136,1.9919,48000000.0
2008-04-28 01:20:00,1.99179,1.99191,1.99114,1.99125,42000000.0
2008-04-28 01:25:00,1.99148,1.99148,1.99052,1.99129,57000000.0
2008-04-28 01:30:00,1.9914,1.99203,1.99121,1.99146,74000000.0
2008-04-28 01:35:00,1.99141,1.99203,1.99103,1.992,48000000.0
2008-04-28 01:40:00,1.9919,1.99222,1.99125,1.99125,40000000.0
2008-04-28 01:45:00,1.99101,1.99241,1.99101,1.99191,43000000.0
2008-04-28 01:50:00,1.99221,1.99366,1.9922,1.99366,55000000.0
2008-04-28 01:55:00,1.99357,1.99366,1.99276,1.99278,56000000.0
2008-04-28 02:00:00,1.9929,1.9932,1.99099,1.99304,47000000.0
2008-04-28 02:05:00,1.99343,1.99345,1.99177,1.9922,43000000.0
2008-04-28 02:10:00,1.99236,1.9932,1.99234,1.9926,37000000.0
2008-04-28 02:15:00,1.99225,1.99294,1.99154,1.99224,48000000.0
2008-04-28 02:20:00,1.99214,1.99272,1.99179,1.99251,42000000.0
2008-04-28 02:25:00,1.99243,1.99287,1.99222,1.99243,41000000.0
2008-04-28 02:30:00,1.99244,1.99319,1.99159,1.99302,40000000.0
2008-04-28 02:35:00,1.99304,1.99353,1.99298,1.99339,38000000.0
2008-04-28 02:40:00,1.99319,1.99329,1.99171,1.99258,33000000.0
2008-04-28 02:45:00,1.99254,1.99335,1.99254,1.99304,48000000.0
2008-04-28 02:50:00,1.99281,1.99334,1.99253,1.99331,37000000.0
2008-04-28 02:55:00,1.99309,1.99319,1.99266,1.99288,42000000.0
2008-04-28 03:00:00,1.99277,1.99356,1.99204,1.99349,37000000.0
2008-04-28 03:05:00,1.9936,1.99448,1.9936,1.99445,41000000.0
2008-04-28 03:10:00,1.99456,1.99466,1.99345,1.99402,42000000.0
2008-04-28 03:15:00,1.9942,1.99469,1.9938,1.99396,43000000.0
2008-04-28 03:20:00,1.99409,1.99417,1.99284,1.9934,42000000.0
2008-04-28 03:25:00,1.9933,1.9933,1.99232,1.9928,42000000.0
2008-04-28 03:30:00,1.99303,1.9933,1.99297,1.9932,41000000.0
2008-04-28 03:35:00,1.99347,1.99347,1.99237,1.99237,37000000.0
2008-04-28 03:40:00,1.99243,1.99251,1.99104,1.99126,43000000.0
2008-04-28 03:45:00,1.99139,1.99178,1.99069,1.99168,42000000.0
2008-04-28 03:50:00,1.99154,1.99203,1.99072,1.99197,45000000.0
2008-04-28 03:55:00,1.99214,1.99295,1.99192,1.99286,40000000.0
2008-04-28 04:00:00,1.99311,1.99311,1.99248,1.99263,37000000.0
2008-04-28 04:05:00,1.99312,1.99322,1.99124,1.99315,43000000.0
2008-04-28 04:10:00,1.99318,1.99348,1.9924,1.99333,40000000.0
2008-04-28 04:15:00,1.99324,1.99417,1.99311,1.99347,35000000.0
2008-04-28 04:20:00,1.994,1.99428,1.99327,1.9942,43000000.0
2008-04-28 04:25:00,1.99432,1.99434,1.99373,1.99434,41000000.0
2008-04-28 04:30:00,1.99441,1.99472,1.99398,1.99472,43000000.0
2008-04-28 04:35:00,1.99467,1.99471,1.99434,1.99463,38000000.0
2008-04-28 04:40:00,1.99481,1.99487,1.9937,1.99374,42000000.0
2008-04-28 04:45:00,1.99397,1.99435,1.99383,1.99396,43000000.0
2008-04-28 04:50:00,1.99425,1.99479,1.99401,1.99401,43000000.0
2008-04-28 04:55:00,1.99435,1.99444,1.99393,1.99434,39000000.0
2008-04-28 05:00:00,1.99427,1.99522,1.99424,1.99495,35000000.0
2008-04-28 05:05:00,1.99473,1.99545,1.9947,1.99544,40000000.0
2008-04-28 05:10:00,1.99507,1.99548,1.99438,1.99547,41000000.0
2008-04-28 05:15:00,1.99557,1.99557,1.99494,1.99501,40000000.0
2008-04-28 05:20:00,1.99481,1.99496,1.99332,1.99442,39000000.0
2008-04-28 05:25:00,1.9944,1.99441,1.99237,1.99239,38000000.0
2008-04-28 05:30:00,1.99306,1.99339,1.99246,1.99298,43000000.0
2008-04-28 05:35:00,1.99326,1.9946,1.99316,1.99449,39000000.0
2008-04-28 05:40:00,1.99447,1.99447,1.99333,1.99372,37000000.0
2008-04-28 05:45:00,1.99395,1.99429,1.99349,1.99404,39000000.0
2008-04-28 05:50:00,1.99398,1.99398,1.9931,1.9938,42000000.0
2008-04-28 05:55:00,1.99388,1.99412,1.99327,1.99359,42000000.0
2008-04-28 06:00:00,1.99324,1.99366,1.99315,1.99346,37000000.0
2008-04-28 06:05:00,1.99346,1.99401,1.99335,1.99368,36000000.0
2008-04-28 06:10:00,1.99367,1.994,1.99351,1.99363,42000000.0
2008-04-28 06:15:00,1.99372,1.99375,1.99269,1.99269,40000000.0
2008-04-28 06:20:00,1.99293,1.99407,1.99285,1.99407,44000000.0
2008-04-28 06:25:00,1.99421,1.99428,1.99394,1.99417,45000000.0
2008-04-28 06:30:00,1.99417,1.99417,1.99316,1.99358,36000000.0
2008-04-28 06:35:00,1.99414,1.99419,1.99395,1.99404,49000000.0
2008-04-28 06:40:00,1.9942,1.99457,1.99395,1.99433,37000000.0
2008-04-28 06:45:00,1.99429,1.995,1.99406,1.995,41000000.0
2008-04-28 06:50:00,1.99486,1.99499,1.99454,1.99468,43000000.0
2008-04-28 06:55:00,1.9947,1.99571,1.99433,1.99533,36000000.0
2008-04-28 07:00:00,1.99528,1.99528,1.99346,1.99349,38000000.0
2008-04-28 07:05:00,1.99344,1.99443,1.99339,1.99443,50000000.0
2008-04-28 07:10:00,1.99435,1.99515,1.99393,1.99515,39000000.0
2008-04-28 07:15:00,1.99527,1.99528,1.99278,1.99313,45000000.0
2008-04-28 07:20:00,1.99305,1.99389,1.99292,1.99367,46000000.0
2008-04-28 07:25:00,1.99409,1.99587,1.99403,1.99542,37000000.0
2008-04-28 07:30:00,1.99501,1.99559,1.99466,1.99489,43000000.0
2008-04-28 07:35:00,1.99508,1.99544,1.995,1.99506,40000000.0
2008-04-28 07:40:00,1.99484,1.99567,1.99463,1.99541,42000000.0
2008-04-28 07:45:00,1.99575,1.99593,1.99518,1.99518,40000000.0
2008-04-28 07:50:00,1.99511,1.99521,1.99382,1.99481,45000000.0
2008-04-28 07:55:00,1.99432,1.99489,1.99418,1.99487,39000000.0
2008-04-28 08:00:00,1.99473,1.9957,1.99414,1.99551,41000000.0
2008-04-28 08:05:00,1.99559,1.99559,1.9943,1.99462,36000000.0
2008-04-28 08:10:00,1.99478,1.99617,1.99476,1.99584,40000000.0
2008-04-28 08:15:00,1.99548,1.99552,1.99349,1.99384,42000000.0
2008-04-28 08:20:00,1.99358,1.99397,1.99334,1.99393,38000000.0
2008-04-28 08:25:00,1.99402,1.99453,1.99274,1.99274,42000000.0
2008-04-28 08:30:00,1.99281,1.9937,1.99242,1.99282,41000000.0
2008-04-28 08:35:00,1.99239,1.99313,1.99192,1.99223,47000000.0
2008-04-28 08:40:00,1.9929,1.99317,1.99126,1.99169,47000000.0
2008-04-28 08:45:00,1.99183,1.99372,1.99183,1.99269,44000000.0
2008-04-28 08:50:00,1.99294,1.99304,1.99235,1.99241,40000000.0
2008-04-28 08:55:00,1.9928,1.993,1.99143,1.99202,37000000.0
2008-04-28 09:00:00,1.9917,1.9929,1.99045,1.99243,41000000.0
2008-04-28 09:05:00,1.99221,1.99222,1.99082,1.99097,44000000.0
2008-04-28 09:10:00,1.99062,1.99079,1.9891,1.98937,44000000.0
2008-04-28 09:15:00,1.98968,1.99033,1.9894,1.99033,41000000.0
2008-04-28 09:20:00,1.99048,1.99133,1.99017,1.99099,38000000.0
2008-04-28 09:25:00,1.99077,1.99222,1.99074,1.99099,46000000.0
2008-04-28 09:30:00,1.98966,1.99118,1.98893,1.99021,36000000.0
2008-04-28 09:35:00,1.99059,1.99067,1.98796,1.98955,47000000.0
2008-04-28 09:40:00,1.98979,1.9909,1.98964,1.99084,46000000.0
2008-04-28 09:45:00,1.99113,1.99239,1.99108,1.99152,45000000.0
2008-04-28 09:50:00,1.99125,1.99125,1.99032,1.99063,44000000.0
2008-04-28 09:55:00,1.99071,1.99071,1.98995,1.99007,44000000.0
2008-04-28 10:00:00,1.98985,1.9905,1.9891,1.98993,44000000.0
2008-04-28 10:05:00,1.98995,1.99089,1.98988,1.99048,39000000.0
2008-04-28 10:10:00,1.9907,1.99099,1.98983,1.98986,37000000.0
2008-04-28 10:15:00,1.98986,1.99087,1.98972,1.99033,45000000.0
2008-04-28 10:20:00,1.99029,1.99083,1.98898,1.98904,36000000.0
2008-04-28 10:25:00,1.98894,1.98987,1.98824,1.98987,45000000.0
2008-04-28 10:30:00,1.98991,1.99031,1.98948,1.98963,38000000.0
2008-04-28 10:35:00,1.98958,1.98958,1.98824,1.98842,41000000.0
2008-04-28 10:40:00,1.98848,1.98848,1.98628,1.98637,40000000.0
2008-04-28 10:45:00,1.98644,1.9879,1.98644,1.98781,40000000.0
2008-04-28 10:50:00,1.98802,1.98884,1.98788,1.98818,44000000.0
2008-04-28 10:55:00,1.98811,1.99036,1.98708,1.99036,40000000.0
2008-04-28 11:00:00,1.99042,1.99061,1.98907,1.99027,44000000.0
2008-04-28 11:05:00,1.99025,1.99107,1.98987,1.9905,39000000.0
2008-04-28 11:10:00,1.99042,1.99057,1.98965,1.99005,47000000.0
2008-04-28 11:15:00,1.99008,1.99034,1.98974,1.99014,42000000.0
2008-04-28 11:20:00,1.99002,1.99002,1.98851,1.98855,38000000.0
2008-04-28 11:25:00,1.98863,1.99049,1.98849,1.99049,42000000.0
2008-04-28 11:30:00,1.99067,1.99067,1.98958,1.98997,43000000.0
2008-04-28 11:35:00,1.98994,1.99016,1.98949,1.98976,44000000.0
2008-04-28 11:40:00,1.98962,1.98981,1.98909,1.98923,47000000.0
2008-04-28 11:45:00,1.98921,1.99114,1.98917,1.99038,44000000.0
2008-04-28 11:50:00,1.99038,1.99089,1.98984,1.99047,44000000.0
2008-04-28 11:55:00,1.99023,1.99166,1.99006,1.99133,43000000.0
2008-04-28 12:00:00,1.99145,1.9915,1.99075,1.99081,43000000.0
2008-04-28 12:05:00,1.99073,1.99122,1.99059,1.99071,42000000.0
2008-04-28 12:10:00,1.99035,1.99048,1.98965,1.99019,40000000.0
2008-04-28 12:15:00,1.99042,1.99218,1.99042,1.99136,44000000.0
2008-04-28 12:20:00,1.99119,1.99311,1.98956,1.99304,39000000.0
2008-04-28 12:25:00,1.99269,1.99296,1.99171,1.99296,45000000.0
2008-04-28 12:30:00,1.99286,1.99308,1.99205,1.99308,39000000.0
2008-04-28 12:35:00,1.99321,1.99321,1.99189,1.9921,42000000.0
2008-04-28 12:40:00,1.99219,1.99253,1.9916,1.99178,41000000.0
2008-04-28 12:45:00,1.99111,1.99125,1.9901,1.99026,47000000.0
2008-04-28 12:50:00,1.99023,1.99052,1.98998,1.99044,41000000.0
2008-04-28 12:55:00,1.99037,1.99073,1.98994,1.99073,37000000.0
2008-04-28 13:00:00,1.99093,1.9911,1.98949,1.99024,38000000.0
2008-04-28 13:05:00,1.99007,1.99103,1.98993,1.99098,39000000.0
2008-04-28 13:10:00,1.99116,1.9913,1.98967,1.98983,41000000.0
2008-04-28 13:15:00,1.99023,1.99062,1.98878,1.98925,43000000.0
2008-04-28 13:20:00,1.9894,1.99121,1.98924,1.98996,41000000.0
2008-04-28 13:25:00,1.98876,1.99129,1.98876,1.99027,67000000.0
2008-04-28 13:30:00,1.98981,1.99036,1.98968,1.98988,75000000.0
2008-04-28 13:35:00,1.99,1.99036,1.98785,1.98807,84000000.0
2008-04-28 13:40:00,1.98808,1.9886,1.98769,1.98799,86000000.0
2008-04-28 13:45:00,1.98874,1.98897,1.98809,1.98873,104000000.0
2008-04-28 13:50:00,1.98895,1.98912,1.98863,1.98895,128000000.0
2008-04-28 13:55:00,1.98903,1.98904,1.9882,1.98846,124000000.0
2008-04-28 14:00:00,1.98914,1.99049,1.98914,1.99049,144000000.0
2008-04-28 14:05:00,1.99031,1.99031,1.98968,1.98997,144000000.0
2008-04-28 14:10:00,1.98978,1.98993,1.98901,1.98985,101000000.0
2008-04-28 14:15:00,1.9898,1.99001,1.98886,1.98886,145000000.0
2008-04-28 14:20:00,1.98912,1.99019,1.98912,1.98977,143000000.0
2008-04-28 14:25:00,1.98978,1.99094,1.98962,1.99039,118000000.0
2008-04-28 14:30:00,1.99046,1.99048,1.99003,1.99033,128000000.0
2008-04-28 14:35:00,1.99018,1.99018,1.98826,1.98907,165000000.0
2008-04-28 14:40:00,1.98909,1.98959,1.98881,1.98959,141000000.0
2008-04-28 14:45:00,1.99002,1.99057,1.98974,1.99005,104000000.0
2008-04-28 14:50:00,1.98986,1.99003,1.98948,1.98967,126000000.0
2008-04-28 14:55:00,1.98955,1.98986,1.98933,1.98942,91000000.0
2008-04-28 15:00:00,1.98951,1.98966,1.98907,1.98917,131000000.0
2008-04-28 15:05:00,1.9893,1.9899,1.9892,1.98973,129000000.0
2008-04-28 15:10:00,1.98965,1.99001,1.98952,1.98991,160000000.0
2008-04-28 15:15:00,1.98997,1.99007,1.98893,1.98954,82000000.0
2008-04-28 15:20:00,1.98972,1.99128,1.98968,1.99128,110000000.0
2008-04-28 15:25:00,1.99125,1.99199,1.98912,1.98922,188000000.0
2008-04-28 15:30:00,1.98922,1.992,1.98922,1.9915,208000000.0
2008-04-28 15:35:00,1.99167,1.99168,1.99024,1.99039,178000000.0
2008-04-28 15:40:00,1.99039,1.99123,1.99004,1.99107,180000000.0
2008-04-28 15:45:00,1.99112,1.99112,1.9907,1.99084,149000000.0
2008-04-28 15:50:00,1.99028,1.99041,1.98935,1.98945,112000000.0
2008-04-28 15:55:00,1.98953,1.98969,1.98914,1.98948,150000000.0
2008-04-28 16:00:00,1.98957,1.99018,1.98957,1.99018,200000000.0
2008-04-28 16:05:00,1.99029,1.99073,1.98957,1.99005,188000000.0
2008-04-28 16:10:00,1.98977,1.98977,1.98864,1.98946,169000000.0
2008-04-28 16:15:00,1.9891,1.98938,1.988,1.9884,185000000.0
2008-04-28 16:20:00,1.98874,1.98876,1.98776,1.98807,231000000.0
2008-04-28 16:25:00,1.98798,1.98799,1.98679,1.98793,173000000.0
2008-04-28 16:30:00,1.98834,1.98909,1.98834,1.98887,183000000.0
2008-04-28 16:35:00,1.98883,1.98943,1.98857,1.98935,229000000.0
2008-04-28 16:40:00,1.98932,1.9905,1.98918,1.99036,218000000.0
2008-04-28 16:45:00,1.99089,1.99248,1.99061,1.99182,236000000.0
2008-04-28 16:50:00,1.99197,1.99212,1.98992,1.99003,142000000.0
2008-04-28 16:55:00,1.98995,1.98995,1.98781,1.98796,178000000.0
2008-04-28 17:00:00,1.98855,1.98894,1.98751,1.98894,176000000.0
2008-04-28 17:05:00,1.98943,1.99055,1.98943,1.99036,206000000.0
2008-04-28 17:10:00,1.99028,1.99074,1.99013,1.99052,165000000.0
2008-04-28 17:15:00,1.99046,1.99265,1.99001,1.99265,139000000.0
2008-04-28 17:20:00,1.99267,1.99268,1.99005,1.99012,140000000.0
2008-04-28 17:25:00,1.99036,1.99179,1.99036,1.99116,157000000.0
2008-04-28 17:30:00,1.99038,1.99076,1.98964,1.99046,301000000.0
2008-04-28 17:35:00,1.99018,1.99033,1.98989,1.99023,233000000.0
2008-04-28 17:40:00,1.99014,1.99092,1.98951,1.99092,225000000.0
2008-04-28 17:45:00,1.99071,1.99071,1.98948,1.99014,303000000.0
2008-04-28 17:50:00,1.99009,1.99009,1.98871,1.98891,232000000.0
2008-04-28 17:55:00,1.98873,1.99045,1.98727,1.98789,196000000.0
2008-04-28 18:00:00,1.98791,1.98806,1.98731,1.98731,190000000.0
2008-04-28 18:05:00,1.98722,1.98774,1.98662,1.98741,196000000.0
2008-04-28 18:10:00,1.98739,1.98753,1.98653,1.98691,136000000.0
2008-04-28 18:15:00,1.98666,1.98707,1.98612,1.98681,226000000.0
2008-04-28 18:20:00,1.98696,1.98797,1.98693,1.98757,228000000.0
2008-04-28 18:25:00,1.98774,1.98817,1.9876,1.98775,151000000.0
2008-04-28 18:30:00,1.98774,1.98844,1.98774,1.98812,194000000.0
2008-04-28 18:35:00,1.988,1.98913,1.98716,1.98911,273000000.0
2008-04-28 18:40:00,1.98927,1.9898,1.98875,1.98956,232000000.0
2008-04-28 18:45:00,1.98974,1.99098,1.98974,1.9906,216000000.0
2008-04-28 18:50:00,1.99042,1.99042,1.9895,1.9895,129000000.0
2008-04-28 18:55:00,1.98983,1.99009,1.98915,1.98915,98000000.0
2008-04-28 19:00:00,1.98829,1.98969,1.98793,1.98964,129000000.0
2008-04-28 19:05:00,1.98956,1.98976,1.98917,1.9893,232000000.0
2008-04-28 19:10:00,1.98922,1.98986,1.98917,1.9893,148000000.0
2008-04-28 19:15:00,1.98936,1.99045,1.98936,1.99015,123000000.0
2008-04-28 19:20:00,1.99007,1.9901,1.9897,1.98988,120000000.0
2008-04-28 19:25:00,1.98971,1.98971,1.98871,1.98904,216000000.0
2008-04-28 19:30:00,1.98925,1.9901,1.9888,1.9899,154000000.0
2008-04-28 19:35:00,1.98994,1.99002,1.98873,1.98876,101000000.0
2008-04-28 19:40:00,1.98869,1.98905,1.98844,1.98905,94000000.0
2008-04-28 19:45:00,1.98927,1.9902,1.98878,1.98995,118000000.0
2008-04-28 19:50:00,1.98988,1.98988,1.98955,1.9898,93000000.0
2008-04-28 19:55:00,1.98987,1.99,1.98909,1.98914,106000000.0
2008-04-28 20:00:00,1.98907,1.98909,1.9884,1.98848,101000000.0
2008-04-28 20:05:00,1.98838,1.98865,1.98806,1.98808,97000000.0
2008-04-28 20:10:00,1.98813,1.98827,1.98734,1.98736,77000000.0
2008-04-28 20:15:00,1.98708,1.98831,1.98708,1.98811,82000000.0
2008-04-28 20:20:00,1.9882,1.98835,1.98771,1.98776,56000000.0
2008-04-28 20:25:00,1.9878,1.98897,1.9878,1.98889,76000000.0
2008-04-28 20:30:00,1.98905,1.98911,1.98794,1.98794,106000000.0
2008-04-28 20:35:00,1.98797,1.98826,1.98744,1.98796,60000000.0
2008-04-28 20:40:00,1.98786,1.98811,1.98771,1.98802,49000000.0
2008-04-28 20:45:00,1.98783,1.98861,1.98783,1.98842,61000000.0
2008-04-28 20:50:00,1.9886,1.98901,1.98854,1.98901,58000000.0
2008-04-28 20:55:00,1.98919,1.98953,1.9886,1.98953,56000000.0
2008-04-28 21:00:00,1.98956,1.98977,1.9892,1.98942,54000000.0
2008-04-28 21:05:00,1.9896,1.99021,1.98919,1.98919,46000000.0
2008-04-28 21:10:00,1.98985,1.98991,1.98737,1.98946,39000000.0
2008-04-28 21:15:00,1.98947,1.98999,1.98925,1.9898,37000000.0
2008-04-28 21:20:00,1.98995,1.99061,1.98991,1.99061,45000000.0
2008-04-28 21:25:00,1.99084,1.99143,1.99059,1.99135,88000000.0
2008-04-28 21:30:00,1.99146,1.99152,1.9907,1.99124,41000000.0
2008-04-28 21:35:00,1.9908,1.9908,1.98969,1.98976,77000000.0
2008-04-28 21:40:00,1.99015,1.99078,1.99012,1.9904,61000000.0
2008-04-28 21:45:00,1.99022,1.99031,1.98985,1.98987,50000000.0
2008-04-28 21:50:00,1.98988,1.99027,1.98962,1.98998,45000000.0
2008-04-28 21:55:00,1.99001,1.9912,1.98999,1.99087,70000000.0
2008-04-28 22:00:00,1.99092,1.99092,1.98986,1.99067,86000000.0
2008-04-28 22:05:00,1.99083,1.99109,1.99064,1.99109,77000000.0
2008-04-28 22:10:00,1.99124,1.99145,1.99115,1.99143,53000000.0
2008-04-28 22:15:00,1.99132,1.99132,1.99056,1.99065,51000000.0
2008-04-28 22:20:00,1.99058,1.99131,1.99025,1.99094,54000000.0
2008-04-28 22:25:00,1.99094,1.99179,1.99091,1.99179,42000000.0
2008-04-28 22:30:00,1.99171,1.99171,1.99078,1.99094,125000000.0
2008-04-28 22:35:00,1.99097,1.99125,1.99068,1.99117,89000000.0
2008-04-28 22:40:00,1.99122,1.99183,1.99122,1.99153,53000000.0
2008-04-28 22:45:00,1.99162,1.99191,1.99133,1.99189,60000000.0
2008-04-28 22:50:00,1.99195,1.99219,1.9911,1.99138,51000000.0
2008-04-28 22:55:00,1.99145,1.99145,1.99068,1.99106,40000000.0
2008-04-28 23:00:00,1.99099,1.99243,1.99098,1.99237,44000000.0
2008-04-28 23:05:00,1.9919,1.9925,1.99161,1.99208,49000000.0
2008-04-28 23:10:00,1.99253,1.99456,1.99253,1.99422,39000000.0
2008-04-28 23:15:00,1.994,1.994,1.99249,1.99274,48000000.0
2008-04-28 23:20:00,1.99253,1.99302,1.99231,1.99291,38000000.0
2008-04-28 23:25:00,1.99308,1.99337,1.99282,1.99319,56000000.0
2008-04-28 23:30:00,1.99321,1.99357,1.99282,1.99295,56000000.0
2008-04-28 23:35:00,1.99294,1.99377,1.99272,1.99339,46000000.0
2008-04-28 23:40:00,1.99338,1.99338,1.99287,1.99319,64000000.0
2008-04-28 23:45:00,1.9931,1.99429,1.99282,1.99395,43000000.0
2008-04-28 23:50:00,1.99398,1.99418,1.99342,1.99386,42000000.0
2008-04-28 23:55:00,1.9939,1.99455,1.99386,1.99455,72000000.0
2008-04-29 00:00:00,1.99426,1.99427,1.99333,1.99361,46000000.0
2008-04-29 00:05:00,1.9943,1.9943,1.99288,1.99288,41000000.0
2008-04-29 00:10:00,1.9927,1.9932,1.9927,1.9932,47000000.0
2008-04-29 00:15:00,1.99277,1.9931,1.99251,1.9926,31000000.0
2008-04-29 00:20:00,1.99254,1.99257,1.99144,1.99159,41000000.0
2008-04-29 00:25:00,1.9913,1.99183,1.991,1.9914,46000000.0
2008-04-29 00:30:00,1.9915,1.99253,1.99145,1.99232,54000000.0
2008-04-29 00:35:00,1.9924,1.99289,1.99067,1.99178,38000000.0
2008-04-29 00:40:00,1.99158,1.99185,1.99085,1.99185,41000000.0
2008-04-29 00:45:00,1.99235,1.99738,1.99235,1.99621,51000000.0
2008-04-29 00:50:00,1.99603,1.99632,1.99585,1.99605,46000000.0
2008-04-29 00:55:00,1.99602,1.99857,1.99602,1.99857,43000000.0
2008-04-29 01:00:00,1.99835,1.99858,1.99744,1.99818,54000000.0
2008-04-29 01:05:00,1.99829,1.99887,1.99767,1.99841,43000000.0
2008-04-29 01:10:00,1.99866,1.99884,1.99711,1.99733,47000000.0
2008-04-29 01:15:00,1.99707,1.99708,1.9952,1.99634,48000000.0
2008-04-29 01:20:00,1.99619,1.99652,1.99565,1.99597,42000000.0
2008-04-29 01:25:00,1.99616,1.99616,1.9951,1.99544,57000000.0
2008-04-29 01:30:00,1.99553,1.99624,1.99553,1.99624,74000000.0
2008-04-29 01:35:00,1.99608,1.9966,1.99561,1.99629,53000000.0
2008-04-29 01:40:00,1.99627,1.99631,1.99568,1.99618,40000000.0
2008-04-29 01:45:00,1.99641,1.99721,1.99635,1.99683,43000000.0
2008-04-29 01:50:00,1.997,1.99846,1.99683,1.9984,55000000.0
2008-04-29 01:55:00,1.99833,1.99913,1.99819,1.9991,58000000.0
2008-04-29 02:00:00,1.99944,2.00071,1.99814,1.99928,47000000.0
2008-04-29 02:05:00,1.99907,1.99931,1.9977,1.99823,43000000.0
2008-04-29 02:10:00,1.9983,1.99967,1.9983,1.99898,37000000.0
2008-04-29 02:15:00,1.99919,1.99936,1.99859,1.99928,48000000.0
2008-04-29 02:20:00,1.999,1.99925,1.99877,1.99925,42000000.0
2008-04-29 02:25:00,1.99943,1.99951,1.9988,1.99907,41000000.0
2008-04-29 02:30:00,1.99906,1.99922,1.99863,1.99863,40000000.0
2008-04-29 02:35:00,1.99856,1.99882,1.99815,1.99815,38000000.0
2008-04-29 02:40:00,1.99814,1.99966,1.99814,1.9996,35000000.0
2008-04-29 02:45:00,1.99932,1.99992,1.99886,1.99992,48000000.0
2008-04-29 02:50:00,1.99986,1.99999,1.99921,1.99933,37000000.0
2008-04-29 02:55:00,1.99938,2.00036,1.99931,1.99991,42000000.0
2008-04-29 03:00:00,1.99994,2.00061,1.99994,2.00039,37000000.0
2008-04-29 03:05:00,2.0006,2.0006,1.99939,2.0001,43000000.0
2008-04-29 03:10:00,1.99978,2.00031,1.99956,2.00015,47000000.0
2008-04-29 03:15:00,2.00026,2.00026,1.99931,1.99981,43000000.0
2008-04-29 03:20:00,2.00004,2.00004,1.99896,1.99965,42000000.0
2008-04-29 03:25:00,2.0,2.0,1.99909,1.99942,41000000.0
2008-04-29 03:30:00,1.99954,2.00106,1.99954,2.00084,37000000.0
2008-04-29 03:35:00,2.00055,2.00055,1.99866,1.99866,38000000.0
2008-04-29 03:40:00,1.99871,1.99949,1.99871,1.99897,40000000.0
2008-04-29 03:45:00,1.999,2.00032,1.99848,2.00031,42000000.0
2008-04-29 03:50:00,2.00028,2.00039,1.99971,1.99971,45000000.0
2008-04-29 03:55:00,2.00002,2.00007,1.99913,1.99913,40000000.0
2008-04-29 04:00:00,1.99927,1.9998,1.99915,1.99915,37000000.0
2008-04-29 04:05:00,1.9998,2.00072,1.99822,1.99855,43000000.0
2008-04-29 04:10:00,1.99846,1.99892,1.99793,1.99888,40000000.0
2008-04-29 04:15:00,1.99887,1.99895,1.9984,1.9984,29000000.0
2008-04-29 04:20:00,1.99833,1.9988,1.99775,1.9982,43000000.0
2008-04-29 04:25:00,1.99827,1.99864,1.99827,1.99842,41000000.0
2008-04-29 04:30:00,1.99839,1.99843,1.99778,1.99831,43000000.0
2008-04-29 04:35:00,1.9986,1.9986,1.9983,1.9986,39000000.0
2008-04-29 04:40:00,1.99872,1.99904,1.99852,1.99894,42000000.0
2008-04-29 04:45:00,1.99897,1.99922,1.99841,1.99873,43000000.0
2008-04-29 04:50:00,1.99872,1.99882,1.99804,1.99804,43000000.0
2008-04-29 04:55:00,1.99856,1.99934,1.99841,1.99928,39000000.0
2008-04-29 05:00:00,1.99932,1.9997,1.99875,1.99893,35000000.0
2008-04-29 05:05:00,1.99884,1.9997,1.99884,1.99956,40000000.0
2008-04-29 05:10:00,1.99964,2.00005,1.99964,1.99984,41000000.0
2008-04-29 05:15:00,1.99982,2.00006,1.99935,1.99977,31000000.0
2008-04-29 05:20:00,1.99997,2.0004,1.99946,1.99963,36000000.0
2008-04-29 05:25:00,1.9996,2.00012,1.99949,2.00012,38000000.0
2008-04-29 05:30:00,2.00023,2.00051,1.9995,1.99978,43000000.0
2008-04-29 05:35:00,2.00001,2.00016,1.99955,1.99957,39000000.0
2008-04-29 05:40:00,1.99948,1.99992,1.99913,1.9994,37000000.0
2008-04-29 05:45:00,1.99942,1.99942,1.99901,1.99929,36000000.0
2008-04-29 05:50:00,1.99922,1.99976,1.99905,1.9996,42000000.0
2008-04-29 05:55:00,1.99965,1.99965,1.99847,1.99903,42000000.0
2008-04-29 06:00:00,1.99887,1.99937,1.99826,1.99889,37000000.0
2008-04-29 06:05:00,1.99921,1.99921,1.99837,1.99837,36000000.0
2008-04-29 06:10:00,1.99891,1.99943,1.9987,1.99895,42000000.0
2008-04-29 06:15:00,1.99917,1.99928,1.99868,1.99868,40000000.0
2008-04-29 06:20:00,1.99842,1.99897,1.99838,1.99859,44000000.0
2008-04-29 06:25:00,1.99866,1.99931,1.99863,1.99893,45000000.0
2008-04-29 06:30:00,1.99898,1.99934,1.99829,1.99889,36000000.0
2008-04-29 06:35:00,1.99898,1.99995,1.99893,1.9999,49000000.0
2008-04-29 06:40:00,1.99982,2.0,1.99949,1.99964,37000000.0
2008-04-29 06:45:00,1.99984,2.00034,1.99965,2.00027,41000000.0
2008-04-29 06:50:00,2.00022,2.00051,1.9995,2.00044,43000000.0
2008-04-29 06:55:00,2.0005,2.00051,1.9993,1.99944,36000000.0
2008-04-29 07:00:00,1.99951,2.00006,1.99943,1.99993,38000000.0
2008-04-29 07:05:00,1.99993,1.99997,1.99896,1.999,50000000.0
2008-04-29 07:10:00,1.99882,1.99903,1.99823,1.99823,39000000.0
2008-04-29 07:15:00,1.99835,1.99884,1.9978,1.99859,45000000.0
2008-04-29 07:20:00,1.99845,1.99845,1.99787,1.99812,46000000.0
2008-04-29 07:25:00,1.9983,1.99896,1.99786,1.99896,37000000.0
2008-04-29 07:30:00,1.99877,1.99941,1.99822,1.99822,43000000.0
2008-04-29 07:35:00,1.99824,1.9988,1.99797,1.99798,40000000.0
2008-04-29 07:40:00,1.99783,1.99861,1.99763,1.99812,42000000.0
2008-04-29 07:45:00,1.99806,1.9987,1.99801,1.99849,40000000.0
2008-04-29 07:50:00,1.99864,1.99948,1.99789,1.99901,45000000.0
2008-04-29 07:55:00,1.99917,1.99938,1.99848,1.99892,39000000.0
2008-04-29 08:00:00,1.99828,2.00023,1.99785,1.99874,41000000.0
2008-04-29 08:05:00,1.99868,1.99905,1.99796,1.99811,36000000.0
2008-04-29 08:10:00,1.99835,1.99867,1.99763,1.99828,40000000.0
2008-04-29 08:15:00,1.99858,1.9991,1.99811,1.99877,42000000.0
2008-04-29 08:20:00,1.99874,2.00007,1.99845,1.99984,38000000.0
2008-04-29 08:25:00,1.99995,2.00035,1.9994,1.99971,42000000.0
2008-04-29 08:30:00,1.99947,2.00028,1.99924,2.00015,41000000.0
2008-04-29 08:35:00,2.0001,2.0003,1.9995,1.99994,47000000.0
2008-04-29 08:40:00,2.00044,2.00137,1.99918,1.99918,47000000.0
2008-04-29 08:45:00,1.99907,2.00005,1.99851,1.99888,44000000.0
2008-04-29 08:50:00,1.99904,2.00008,1.99861,1.99966,40000000.0
2008-04-29 08:55:00,1.99958,2.0004,1.9995,1.99964,37000000.0
2008-04-29 09:00:00,1.99954,1.99974,1.99766,1.99766,41000000.0
2008-04-29 09:05:00,1.99715,1.99746,1.99608,1.99627,44000000.0
2008-04-29 09:10:00,1.99621,1.99698,1.99621,1.99637,44000000.0
2008-04-29 09:15:00,1.99636,1.99699,1.99604,1.99604,41000000.0
2008-04-29 09:20:00,1.99582,1.99667,1.99582,1.99608,38000000.0
2008-04-29 09:25:00,1.99586,1.99674,1.99569,1.99674,46000000.0
2008-04-29 09:30:00,1.99683,2.00011,1.99683,1.99999,36000000.0
2008-04-29 09:35:00,2.00076,2.0028,2.00076,2.00136,47000000.0
2008-04-29 09:40:00,2.00144,2.00156,2.00041,2.00116,46000000.0
2008-04-29 09:45:00,2.00065,2.00125,2.00008,2.00115,45000000.0
2008-04-29 09:50:00,2.00114,2.00144,1.99955,2.00061,44000000.0
2008-04-29 09:55:00,2.00084,2.00126,2.0003,2.00125,44000000.0
2008-04-29 10:00:00,2.00127,2.00127,1.99958,1.99999,44000000.0
2008-04-29 10:05:00,2.00022,2.00063,1.99891,1.99964,39000000.0
2008-04-29 10:10:00,1.99957,2.00033,1.99929,2.00024,37000000.0
2008-04-29 10:15:00,2.00039,2.00185,2.00033,2.00123,45000000.0
2008-04-29 10:20:00,2.0013,2.00134,2.00038,2.00112,36000000.0
2008-04-29 10:25:00,2.0013,2.00183,1.99874,1.99908,45000000.0
2008-04-29 10:30:00,1.9991,2.0011,1.99886,2.0011,38000000.0
2008-04-29 10:35:00,2.0013,2.00321,2.00076,2.001,41000000.0
2008-04-29 10:40:00,2.00098,2.00145,1.99927,1.9995,40000000.0
2008-04-29 10:45:00,1.99916,2.00065,1.99889,2.00065,40000000.0
2008-04-29 10:50:00,2.00077,2.0015,2.00073,2.00124,44000000.0
2008-04-29 10:55:00,2.00082,2.00166,1.99888,2.00119,40000000.0
2008-04-29 11:00:00,2.0007,2.00225,1.99917,2.00214,44000000.0
2008-04-29 11:05:00,2.00241,2.0029,2.00172,2.00204,39000000.0
2008-04-29 11:10:00,2.00241,2.00289,2.00194,2.00234,47000000.0
2008-04-29 11:15:00,2.0025,2.00343,2.00192,2.0023,42000000.0
2008-04-29 11:20:00,2.0026,2.00301,2.0019,2.00252,38000000.0
2008-04-29 11:25:00,2.00251,2.00324,2.00198,2.0032,42000000.0
2008-04-29 11:30:00,2.00307,2.00372,2.00209,2.00209,43000000.0
2008-04-29 11:35:00,2.00275,2.00398,2.00267,2.00267,44000000.0
2008-04-29 11:40:00,2.00282,2.00295,2.00148,2.00204,47000000.0
2008-04-29 11:45:00,2.00202,2.00319,2.00202,2.00294,44000000.0
2008-04-29 11:50:00,2.00295,2.00344,2.00234,2.00344,44000000.0
2008-04-29 11:55:00,2.00361,2.00385,2.00328,2.00331,43000000.0
2008-04-29 12:00:00,2.00386,2.00429,2.00303,2.0041,43000000.0
2008-04-29 12:05:00,2.00416,2.00425,2.00317,2.0033,42000000.0
2008-04-29 12:10:00,2.00333,2.00354,2.00298,2.00325,40000000.0
2008-04-29 12:15:00,2.00302,2.00368,2.00275,2.00366,44000000.0
2008-04-29 12:20:00,2.00346,2.00363,2.00093,2.00304,39000000.0
2008-04-29 12:25:00,2.00307,2.00337,2.00277,2.00335,45000000.0
2008-04-29 12:30:00,2.00322,2.00377,2.00307,2.0031,39000000.0
2008-04-29 12:35:00,2.00289,2.00323,2.00265,2.00271,42000000.0
2008-04-29 12:40:00,2.00271,2.00284,2.00179,2.00284,41000000.0
2008-04-29 12:45:00,2.00315,2.00408,2.00295,2.00306,47000000.0
2008-04-29 12:50:00,2.00322,2.00339,2.00289,2.00301,41000000.0
2008-04-29 12:55:00,2.00295,2.00336,2.00266,2.00327,37000000.0
2008-04-29 13:00:00,2.00314,2.00327,2.00282,2.00327,38000000.0
2008-04-29 13:05:00,2.00335,2.00409,2.0031,2.00379,39000000.0
2008-04-29 13:10:00,2.00378,2.00403,2.00328,2.00339,41000000.0
2008-04-29 13:15:00,2.00334,2.00528,2.00319,2.00519,43000000.0
2008-04-29 13:20:00,2.00521,2.00851,2.0051,2.00803,41000000.0
2008-04-29 13:25:00,2.00733,2.0078,2.00661,2.0071,67000000.0
2008-04-29 13:30:00,2.00728,2.00863,2.00697,2.00863,75000000.0
2008-04-29 13:35:00,2.00921,2.01046,2.00834,2.01012,84000000.0
2008-04-29 13:40:00,2.00991,2.01074,2.00941,2.00954,86000000.0
2008-04-29 13:45:00,2.00924,2.0109,2.00896,2.00927,104000000.0
2008-04-29 13:50:00,2.00963,2.01185,2.00963,2.01166,128000000.0
2008-04-29 13:55:00,2.01125,2.01151,2.0098,2.01026,124000000.0
2008-04-29 14:00:00,2.01065,2.01238,2.01065,2.0122,144000000.0
2008-04-29 14:05:00,2.01205,2.01205,2.0107,2.01091,144000000.0
2008-04-29 14:10:00,2.01085,2.01088,2.00876,2.00918,101000000.0
2008-04-29 14:15:00,2.0089,2.00972,2.00848,2.0096,145000000.0
2008-04-29 14:20:00,2.00942,2.01146,2.00942,2.01146,143000000.0
2008-04-29 14:25:00,2.01115,2.01129,2.00987,2.01077,118000000.0
2008-04-29 14:30:00,2.01081,2.01214,2.01067,2.01167,128000000.0
2008-04-29 14:35:00,2.01144,2.01182,2.00977,2.01001,165000000.0
2008-04-29 14:40:00,2.01087,2.01127,2.0103,2.01051,141000000.0
2008-04-29 14:45:00,2.01023,2.01089,2.01002,2.01015,104000000.0
2008-04-29 14:50:00,2.01073,2.01119,2.01008,2.01049,126000000.0
2008-04-29 14:55:00,2.01043,2.01055,2.00959,2.00987,91000000.0
2008-04-29 15:00:00,2.01025,2.01077,2.00975,2.00999,131000000.0
2008-04-29 15:05:00,2.0095,2.01119,2.00939,2.01028,129000000.0
2008-04-29 15:10:00,2.01046,2.01156,2.01046,2.01106,160000000.0
2008-04-29 15:15:00,2.01105,2.01222,2.011,2.01122,82000000.0
2008-04-29 15:20:00,2.01106,2.01204,2.01045,2.01095,110000000.0
2008-04-29 15:25:00,2.01092,2.01119,2.00826,2.00826,188000000.0
2008-04-29 15:30:00,2.00764,2.00981,2.00675,2.00956,208000000.0
2008-04-29 15:35:00,2.00964,2.00983,2.00937,2.0097,178000000.0
2008-04-29 15:40:00,2.00951,2.01041,2.00951,2.01026,180000000.0
2008-04-29 15:45:00,2.01002,2.01132,2.01002,2.01132,149000000.0
2008-04-29 15:50:00,2.01126,2.01194,2.00962,2.01192,112000000.0
2008-04-29 15:55:00,2.01189,2.01189,2.01029,2.01029,150000000.0
2008-04-29 16:00:00,2.00974,2.01214,2.00883,2.01214,200000000.0
2008-04-29 16:05:00,2.01151,2.01192,2.01118,2.01169,188000000.0
2008-04-29 16:10:00,2.01187,2.01327,2.01186,2.01242,169000000.0
2008-04-29 16:15:00,2.01239,2.01308,2.01092,2.01275,185000000.0
2008-04-29 16:20:00,2.0131,2.01361,2.01161,2.01217,231000000.0
2008-04-29 16:25:00,2.01188,2.0122,2.01052,2.01057,173000000.0
2008-04-29 16:30:00,2.01049,2.01172,2.01049,2.01136,183000000.0
2008-04-29 16:35:00,2.01126,2.01152,2.01013,2.01045,229000000.0
2008-04-29 16:40:00,2.01044,2.01142,2.00995,2.01112,218000000.0
2008-04-29 16:45:00,2.01115,2.01249,2.0108,2.01131,236000000.0
2008-04-29 16:50:00,2.01157,2.01258,2.01032,2.01258,142000000.0
2008-04-29 16:55:00,2.0124,2.01283,2.01135,2.01281,178000000.0
2008-04-29 17:00:00,2.01308,2.0133,2.01174,2.01215,176000000.0
2008-04-29 17:05:00,2.01223,2.01223,2.01149,2.01195,206000000.0
2008-04-29 17:10:00,2.01177,2.01226,2.01139,2.01139,165000000.0
2008-04-29 17:15:00,2.01145,2.01233,2.01132,2.01233,139000000.0
2008-04-29 17:20:00,2.01246,2.01247,2.01146,2.01218,140000000.0
2008-04-29 17:25:00,2.01194,2.01194,2.01092,2.01093,157000000.0
2008-04-29 17:30:00,2.01148,2.01202,2.01092,2.01098,301000000.0
2008-04-29 17:35:00,2.01105,2.01165,2.01092,2.01105,233000000.0
2008-04-29 17:40:00,2.011,2.01151,2.01095,2.0113,225000000.0
2008-04-29 17:45:00,2.01138,2.01187,2.01102,2.01149,303000000.0
2008-04-29 17:50:00,2.01161,2.01222,2.01161,2.01215,232000000.0
2008-04-29 17:55:00,2.01203,2.01203,2.00934,2.01017,196000000.0
2008-04-29 18:00:00,2.01017,2.01017,2.00872,2.0092,190000000.0
2008-04-29 18:05:00,2.00926,2.01005,2.00881,2.01003,196000000.0
2008-04-29 18:10:00,2.00983,2.01064,2.0096,2.01064,136000000.0
2008-04-29 18:15:00,2.0104,2.01063,2.00966,2.01051,226000000.0
2008-04-29 18:20:00,2.01046,2.01118,2.01045,2.011,228000000.0
2008-04-29 18:25:00,2.01093,2.01093,2.00937,2.00956,151000000.0
2008-04-29 18:30:00,2.00951,2.00962,2.00876,2.00932,194000000.0
2008-04-29 18:35:00,2.00947,2.00956,2.00836,2.00869,273000000.0
2008-04-29 18:40:00,2.00863,2.0095,2.00852,2.00894,232000000.0
2008-04-29 18:45:00,2.00895,2.00904,2.00791,2.00819,216000000.0
2008-04-29 18:50:00,2.00846,2.00859,2.00825,2.00838,129000000.0
2008-04-29 18:55:00,2.00839,2.00909,2.00834,2.00845,98000000.0
2008-04-29 19:00:00,2.00834,2.00987,2.00825,2.00979,129000000.0
2008-04-29 19:05:00,2.00981,2.01029,2.00937,2.01015,232000000.0
2008-04-29 19:10:00,2.00995,2.0101,2.00949,2.01,148000000.0
2008-04-29 19:15:00,2.0099,2.00991,2.00923,2.00931,123000000.0
2008-04-29 19:20:00,2.00935,2.00947,2.00832,2.0089,120000000.0
2008-04-29 19:25:00,2.00989,2.01013,2.00938,2.00954,216000000.0
2008-04-29 19:30:00,2.00956,2.01018,2.00856,2.01015,154000000.0
2008-04-29 19:35:00,2.01006,2.01006,2.00922,2.00976,101000000.0
2008-04-29 19:40:00,2.01014,2.01033,2.00958,2.00987,94000000.0
2008-04-29 19:45:00,2.00997,2.01026,2.00853,2.0086,118000000.0
2008-04-29 19:50:00,2.00869,2.00973,2.00766,2.00951,93000000.0
2008-04-29 19:55:00,2.00942,2.01101,2.00915,2.01013,106000000.0
2008-04-29 20:00:00,2.0104,2.0104,2.00807,2.01034,101000000.0
2008-04-29 20:05:00,2.01049,2.01075,2.00951,2.00951,97000000.0
2008-04-29 20:10:00,2.00943,2.00965,2.00867,2.00965,77000000.0
2008-04-29 20:15:00,2.01002,2.01003,2.00941,2.00987,82000000.0
2008-04-29 20:20:00,2.00981,2.01009,2.00888,2.00932,56000000.0
2008-04-29 20:25:00,2.00953,2.01072,2.00861,2.01058,76000000.0
2008-04-29 20:30:00,2.01077,2.01121,2.01057,2.0108,106000000.0
2008-04-29 20:35:00,2.01064,2.0109,2.01039,2.01039,60000000.0
2008-04-29 20:40:00,2.01033,2.01035,2.00998,2.00998,49000000.0
2008-04-29 20:45:00,2.00968,2.01106,2.00933,2.01065,61000000.0
2008-04-29 20:50:00,2.01066,2.01069,2.00861,2.00917,58000000.0
2008-04-29 20:55:00,2.00926,2.01089,2.00921,2.01089,56000000.0
2008-04-29 21:00:00,2.01075,2.01075,2.00823,2.00904,54000000.0
2008-04-29 21:05:00,2.00898,2.00898,2.00762,2.0081,46000000.0
2008-04-29 21:10:00,2.00807,2.00807,2.00532,2.00733,39000000.0
2008-04-29 21:15:00,2.00715,2.00721,2.00591,2.00602,40000000.0
2008-04-29 21:20:00,2.00623,2.00681,2.00563,2.00677,45000000.0
2008-04-29 21:25:00,2.00685,2.00705,2.00682,2.007,79000000.0
2008-04-29 21:30:00,2.00704,2.00729,2.00634,2.0066,41000000.0
2008-04-29 21:35:00,2.00666,2.00677,2.0061,2.00625,77000000.0
2008-04-29 21:40:00,2.00625,2.00699,2.00612,2.00679,61000000.0
2008-04-29 21:45:00,2.00661,2.00679,2.00643,2.00667,50000000.0
2008-04-29 21:50:00,2.00657,2.00711,2.00644,2.00711,45000000.0
2008-04-29 21:55:00,2.00688,2.00782,2.00673,2.00673,70000000.0
2008-04-29 22:00:00,2.00699,2.0075,2.00615,2.00615,86000000.0
2008-04-29 22:05:00,2.00581,2.0066,2.00512,2.0061,78000000.0
2008-04-29 22:10:00,2.00611,2.00647,2.00584,2.00629,55000000.0
2008-04-29 22:15:00,2.00593,2.00599,2.00549,2.00549,51000000.0
2008-04-29 22:20:00,2.00549,2.00584,2.0052,2.00556,54000000.0
2008-04-29 22:25:00,2.00554,2.00563,2.00515,2.00535,41000000.0
2008-04-29 22:30:00,2.00537,2.00585,2.00449,2.00585,125000000.0
2008-04-29 22:35:00,2.00566,2.00579,2.00458,2.00522,88000000.0
2008-04-29 22:40:00,2.00518,2.00657,2.00479,2.00636,53000000.0
2008-04-29 22:45:00,2.00627,2.00735,2.006,2.00705,60000000.0
2008-04-29 22:50:00,2.00706,2.00738,2.00641,2.00644,51000000.0
2008-04-29 22:55:00,2.00567,2.00655,2.00524,2.00618,40000000.0
2008-04-29 23:00:00,2.00611,2.00611,2.00482,2.00565,45000000.0
2008-04-29 23:05:00,2.00553,2.00638,2.00408,2.00468,49000000.0
2008-04-29 23:10:00,2.00497,2.00531,2.004,2.00506,39000000.0
2008-04-29 23:15:00,2.00506,2.0061,2.00463,2.00543,42000000.0
2008-04-29 23:20:00,2.00546,2.00744,2.00546,2.00732,38000000.0
2008-04-29 23:25:00,2.00747,2.00789,2.00734,2.0074,56000000.0
2008-04-29 23:30:00,2.0079,2.0079,2.00693,2.007,56000000.0
2008-04-29 23:35:00,2.00709,2.00795,2.00551,2.00753,42000000.0
2008-04-29 23:40:00,2.00711,2.00711,2.00674,2.00702,64000000.0
2008-04-29 23:45:00,2.00707,2.00807,2.00698,2.00718,43000000.0
2008-04-29 23:50:00,2.00739,2.00751,2.0063,2.00641,42000000.0
2008-04-29 23:55:00,2.00654,2.00759,2.00632,2.00753,72000000.0
2008-04-30 00:00:00,2.00761,2.00786,2.0067,2.0067,46000000.0
2008-04-30 00:05:00,2.00728,2.00763,2.00702,2.00732,43000000.0
2008-04-30 00:10:00,2.00707,2.00744,2.00704,2.00724,58000000.0
2008-04-30 00:15:00,2.00679,2.0076,2.00537,2.00615,37000000.0
2008-04-30 00:20:00,2.00597,2.00648,2.00498,2.00535,41000000.0
2008-04-30 00:25:00,2.00604,2.00629,2.0051,2.0053,46000000.0
2008-04-30 00:30:00,2.00535,2.00637,2.00535,2.00609,54000000.0
2008-04-30 00:35:00,2.00608,2.00677,2.00456,2.00611,38000000.0
2008-04-30 00:40:00,2.00591,2.00688,2.00552,2.00638,41000000.0
2008-04-30 00:45:00,2.00698,2.01109,2.00698,2.01109,51000000.0
2008-04-30 00:50:00,2.01122,2.01173,2.01103,2.01116,46000000.0
2008-04-30 00:55:00,2.01123,2.01141,2.01058,2.0112,43000000.0
2008-04-30 01:00:00,2.01082,2.01113,2.00933,2.00963,54000000.0
2008-04-30 01:05:00,2.00956,2.00956,2.00854,2.00921,43000000.0
2008-04-30 01:10:00,2.00926,2.00966,2.00891,2.00966,47000000.0
2008-04-30 01:15:00,2.00978,2.01232,2.00978,2.01222,48000000.0
2008-04-30 01:20:00,2.01215,2.0126,2.01171,2.01171,42000000.0
2008-04-30 01:25:00,2.01239,2.01261,2.01185,2.01243,57000000.0
2008-04-30 01:30:00,2.01242,2.01297,2.01227,2.01262,74000000.0
2008-04-30 01:35:00,2.01249,2.01343,2.01198,2.01204,48000000.0
2008-04-30 01:40:00,2.01225,2.01262,2.01205,2.01253,40000000.0
2008-04-30 01:45:00,2.01245,2.01334,2.01229,2.01297,43000000.0
2008-04-30 01:50:00,2.01307,2.01348,2.01271,2.0131,55000000.0
2008-04-30 01:55:00,2.0127,2.01284,2.01229,2.01232,58000000.0
2008-04-30 02:00:00,2.0123,2.01304,2.0106,2.01304,47000000.0
2008-04-30 02:05:00,2.01335,2.01405,2.01307,2.0138,43000000.0
2008-04-30 02:10:00,2.01373,2.0143,2.01353,2.01372,37000000.0
2008-04-30 02:15:00,2.01373,2.01427,2.01362,2.01427,48000000.0
2008-04-30 02:20:00,2.01442,2.0146,2.01089,2.01171,42000000.0
2008-04-30 02:25:00,2.01192,2.01297,2.0119,2.01291,41000000.0
2008-04-30 02:30:00,2.01252,2.01304,2.01213,2.01227,40000000.0
2008-04-30 02:35:00,2.01211,2.01269,2.01199,2.01246,38000000.0
2008-04-30 02:40:00,2.01235,2.01281,2.01162,2.01172,37000000.0
2008-04-30 02:45:00,2.01177,2.01222,2.0117,2.01214,48000000.0
2008-04-30 02:50:00,2.01199,2.01239,2.01138,2.01154,37000000.0
2008-04-30 02:55:00,2.01181,2.01219,2.01162,2.01215,42000000.0
2008-04-30 03:00:00,2.01227,2.01231,2.01116,2.01118,37000000.0
2008-04-30 03:05:00,2.01126,2.01149,2.01021,2.01021,41000000.0
2008-04-30 03:10:00,2.01016,2.01047,2.00895,2.00918,46000000.0
2008-04-30 03:15:00,2.00977,2.00992,2.00839,2.0095,43000000.0
2008-04-30 03:20:00,2.00968,2.00986,2.00911,2.00939,42000000.0
2008-04-30 03:25:00,2.00895,2.0096,2.00822,2.0095,42000000.0
2008-04-30 03:30:00,2.00956,2.00956,2.00849,2.00862,39000000.0
2008-04-30 03:35:00,2.00856,2.00895,2.00808,2.00808,37000000.0
2008-04-30 03:40:00,2.00788,2.00798,2.00654,2.00712,44000000.0
2008-04-30 03:45:00,2.0072,2.0072,2.00604,2.00666,42000000.0
2008-04-30 03:50:00,2.00681,2.00719,2.00666,2.00701,45000000.0
2008-04-30 03:55:00,2.0072,2.00751,2.00705,2.00716,40000000.0
2008-04-30 04:00:00,2.00731,2.00735,2.00632,2.00676,37000000.0
2008-04-30 04:05:00,2.00657,2.00708,2.00481,2.00646,43000000.0
2008-04-30 04:10:00,2.0064,2.00708,2.00618,2.00649,40000000.0
2008-04-30 04:15:00,2.00655,2.00669,2.00634,2.00655,30000000.0
2008-04-30 04:20:00,2.00647,2.0067,2.00589,2.00634,43000000.0
2008-04-30 04:25:00,2.00636,2.00645,2.00612,2.0063,41000000.0
2008-04-30 04:30:00,2.00635,2.00676,2.00589,2.00663,43000000.0
2008-04-30 04:35:00,2.00637,2.00688,2.00637,2.00674,38000000.0
2008-04-30 04:40:00,2.00676,2.00695,2.00623,2.00648,42000000.0
2008-04-30 04:45:00,2.00676,2.00709,2.00624,2.00633,43000000.0
2008-04-30 04:50:00,2.0063,2.00672,2.00597,2.00619,43000000.0
2008-04-30 04:55:00,2.0064,2.00688,2.00617,2.00668,39000000.0
2008-04-30 05:00:00,2.00655,2.00665,2.00464,2.00611,35000000.0
2008-04-30 05:05:00,2.00589,2.00632,2.00514,2.00514,40000000.0
2008-04-30 05:10:00,2.00493,2.00573,2.00475,2.00501,41000000.0
2008-04-30 05:15:00,2.00513,2.00578,2.00451,2.00496,37000000.0
2008-04-30 05:20:00,2.00456,2.00499,2.00359,2.00499,39000000.0
2008-04-30 05:25:00,2.0049,2.0049,2.00331,2.00341,38000000.0
2008-04-30 05:30:00,2.00311,2.00381,2.0029,2.00376,43000000.0
2008-04-30 05:35:00,2.00377,2.00396,2.00327,2.00349,39000000.0
2008-04-30 05:40:00,2.00377,2.00519,2.00361,2.00499,42000000.0
2008-04-30 05:45:00,2.00457,2.00497,2.00388,2.00467,42000000.0
2008-04-30 05:50:00,2.00448,2.00569,2.0044,2.00514,42000000.0
2008-04-30 05:55:00,2.00505,2.00535,2.00469,2.00502,42000000.0
2008-04-30 06:00:00,2.00498,2.00516,2.00469,2.005,37000000.0
2008-04-30 06:05:00,2.0051,2.00566,2.00437,2.00437,36000000.0
2008-04-30 06:10:00,2.00433,2.00454,2.00376,2.00391,42000000.0
2008-04-30 06:15:00,2.0041,2.00484,2.00405,2.00428,40000000.0
2008-04-30 06:20:00,2.00468,2.00504,2.00446,2.00492,44000000.0
2008-04-30 06:25:00,2.00493,2.00508,2.0044,2.00449,45000000.0
2008-04-30 06:30:00,2.00463,2.00526,2.00378,2.00524,36000000.0
2008-04-30 06:35:00,2.00474,2.00597,2.00474,2.00523,49000000.0
2008-04-30 06:40:00,2.00527,2.00595,2.00498,2.00572,37000000.0
2008-04-30 06:45:00,2.00575,2.00599,2.00564,2.00592,41000000.0
2008-04-30 06:50:00,2.00582,2.00683,2.00582,2.00643,43000000.0
2008-04-30 06:55:00,2.00651,2.0066,2.00525,2.00541,36000000.0
2008-04-30 07:00:00,2.00601,2.00634,2.00537,2.00634,38000000.0
2008-04-30 07:05:00,2.00643,2.00703,2.00568,2.00703,50000000.0
2008-04-30 07:10:00,2.00691,2.007,2.00619,2.0062,39000000.0
2008-04-30 07:15:00,2.0062,2.00692,2.00604,2.00682,45000000.0
2008-04-30 07:20:00,2.00686,2.00742,2.00557,2.00568,46000000.0
2008-04-30 07:25:00,2.00588,2.00627,2.00576,2.00622,37000000.0
2008-04-30 07:30:00,2.00602,2.00621,2.00542,2.00586,43000000.0
2008-04-30 07:35:00,2.00575,2.006,2.0054,2.00555,40000000.0
2008-04-30 07:40:00,2.00559,2.00622,2.0052,2.00599,42000000.0
2008-04-30 07:45:00,2.00603,2.00746,2.00596,2.00704,40000000.0
2008-04-30 07:50:00,2.00721,2.00742,2.00673,2.00707,45000000.0
2008-04-30 07:55:00,2.00761,2.00818,2.00724,2.00803,39000000.0
2008-04-30 08:00:00,2.00787,2.00805,2.00643,2.007,41000000.0
2008-04-30 08:05:00,2.00725,2.00755,2.00637,2.00659,36000000.0
2008-04-30 08:10:00,2.0067,2.00738,2.00597,2.00646,40000000.0
2008-04-30 08:15:00,2.00641,2.0066,2.00572,2.00577,42000000.0
2008-04-30 08:20:00,2.00559,2.00691,2.00559,2.00691,38000000.0
2008-04-30 08:25:00,2.00686,2.0073,2.00593,2.00602,42000000.0
2008-04-30 08:30:00,2.00604,2.00697,2.00563,2.00563,41000000.0
2008-04-30 08:35:00,2.00549,2.0065,2.0052,2.00646,47000000.0
2008-04-30 08:40:00,2.00649,2.00686,2.00594,2.00636,47000000.0
2008-04-30 08:45:00,2.00594,2.00672,2.00509,2.00664,44000000.0
2008-04-30 08:50:00,2.00674,2.00674,2.00562,2.00625,40000000.0
2008-04-30 08:55:00,2.00654,2.00682,2.00539,2.00568,37000000.0
2008-04-30 09:00:00,2.00596,2.00596,2.00447,2.0046,41000000.0
2008-04-30 09:05:00,2.00421,2.00606,2.00405,2.00565,44000000.0
2008-04-30 09:10:00,2.0057,2.00626,2.00526,2.00577,44000000.0
2008-04-30 09:15:00,2.00583,2.0059,2.00463,2.00463,41000000.0
2008-04-30 09:20:00,2.00454,2.00486,2.00365,2.00446,38000000.0
2008-04-30 09:25:00,2.00445,2.00507,2.00431,2.00452,46000000.0
2008-04-30 09:30:00,2.00454,2.005,2.00423,2.00451,36000000.0
2008-04-30 09:35:00,2.00425,2.00456,2.00255,2.00448,47000000.0
2008-04-30 09:40:00,2.00462,2.00547,2.00428,2.00536,46000000.0
2008-04-30 09:45:00,2.00538,2.0055,2.005,2.00547,45000000.0
2008-04-30 09:50:00,2.00543,2.00543,2.00302,2.00302,44000000.0
2008-04-30 09:55:00,2.00277,2.00322,2.00234,2.00313,44000000.0
2008-04-30 10:00:00,2.00341,2.00434,2.00312,2.004,44000000.0
2008-04-30 10:05:00,2.00471,2.0054,2.00428,2.00434,39000000.0
2008-04-30 10:10:00,2.0045,2.0051,2.00427,2.00484,37000000.0
2008-04-30 10:15:00,2.00438,2.00476,2.00435,2.00476,45000000.0
2008-04-30 10:20:00,2.00465,2.00465,2.00204,2.00237,36000000.0
2008-04-30 10:25:00,2.00251,2.00284,2.00206,2.00261,45000000.0
2008-04-30 10:30:00,2.00259,2.00278,2.00106,2.00128,38000000.0
2008-04-30 10:35:00,2.00114,2.00171,2.00074,2.00087,41000000.0
2008-04-30 10:40:00,2.00115,2.00117,2.00011,2.00054,40000000.0
2008-04-30 10:45:00,2.00073,2.00102,2.00008,2.0003,40000000.0
2008-04-30 10:50:00,2.0002,2.00033,1.9993,2.00016,44000000.0
2008-04-30 10:55:00,2.0001,2.00041,1.99805,1.99959,40000000.0
2008-04-30 11:00:00,1.99912,1.99944,1.99759,1.99924,44000000.0
2008-04-30 11:05:00,1.99902,1.99961,1.99834,1.99961,39000000.0
2008-04-30 11:10:00,1.99981,2.00021,1.99864,1.99897,47000000.0
2008-04-30 11:15:00,1.99863,1.99908,1.99839,1.99908,42000000.0
2008-04-30 11:20:00,1.9993,2.00015,1.99897,1.99973,38000000.0
2008-04-30 11:25:00,1.99982,2.0001,1.99942,1.99999,42000000.0
2008-04-30 11:30:00,1.99981,2.00001,1.99937,1.9999,43000000.0
2008-04-30 11:35:00,2.00007,2.00035,1.99978,1.99991,44000000.0
2008-04-30 11:40:00,1.99987,2.00015,1.99913,1.99951,47000000.0
2008-04-30 11:45:00,1.99937,2.00001,1.99893,1.99978,44000000.0
2008-04-30 11:50:00,1.99989,2.00037,1.99972,2.0001,44000000.0
2008-04-30 11:55:00,2.00008,2.0013,2.00008,2.0013,43000000.0
2008-04-30 12:00:00,2.00149,2.00149,2.00014,2.00077,43000000.0
2008-04-30 12:05:00,2.00078,2.00078,1.99937,1.9995,42000000.0
2008-04-30 12:10:00,1.99976,2.00114,1.99976,2.00114,40000000.0
2008-04-30 12:15:00,2.00104,2.00105,2.00003,2.00033,44000000.0
2008-04-30 12:20:00,2.00041,2.00165,1.99951,2.00144,39000000.0
2008-04-30 12:25:00,2.00137,2.00143,2.00002,2.00007,45000000.0
2008-04-30 12:30:00,2.0,2.0,1.99895,1.99937,39000000.0
2008-04-30 12:35:00,1.99941,1.99951,1.99904,1.99904,42000000.0
2008-04-30 12:40:00,1.99905,2.00058,1.99905,1.99995,41000000.0
2008-04-30 12:45:00,2.00085,2.00099,2.00021,2.00052,47000000.0
2008-04-30 12:50:00,2.00063,2.00102,1.99985,2.00096,41000000.0
2008-04-30 12:55:00,2.00101,2.0011,1.99978,2.00084,37000000.0
2008-04-30 13:00:00,2.00064,2.00064,1.999,1.99925,38000000.0
2008-04-30 13:05:00,1.99919,1.99981,1.99919,1.99958,39000000.0
2008-04-30 13:10:00,1.99963,2.00065,1.9995,2.00031,41000000.0
2008-04-30 13:15:00,2.00037,2.00037,1.9972,1.99901,43000000.0
2008-04-30 13:20:00,1.99888,1.99997,1.99824,1.99894,41000000.0
2008-04-30 13:25:00,1.99869,1.99961,1.99818,1.99953,67000000.0
2008-04-30 13:30:00,1.99955,2.00094,1.99945,2.00094,75000000.0
2008-04-30 13:35:00,2.0009,2.0009,1.9995,1.99976,84000000.0
2008-04-30 13:40:00,1.99963,1.99963,1.9984,1.99915,86000000.0
2008-04-30 13:45:00,1.99931,2.00043,1.99931,2.00043,104000000.0
2008-04-30 13:50:00,2.00047,2.00047,1.999,1.99943,128000000.0
2008-04-30 13:55:00,1.99966,2.00091,1.99966,2.00014,124000000.0
2008-04-30 14:00:00,2.0001,2.00021,1.9996,1.99988,144000000.0
2008-04-30 14:05:00,2.00037,2.00037,1.9996,1.99963,144000000.0
2008-04-30 14:10:00,1.99949,2.00004,1.99849,1.99849,101000000.0
2008-04-30 14:15:00,1.9981,1.9995,1.99737,1.99905,145000000.0
2008-04-30 14:20:00,1.99896,1.99912,1.99783,1.99801,143000000.0
2008-04-30 14:25:00,1.99808,1.99929,1.99525,1.99565,118000000.0
2008-04-30 14:30:00,1.99461,1.99519,1.99118,1.99321,128000000.0
2008-04-30 14:35:00,1.99371,1.99592,1.99319,1.99545,165000000.0
2008-04-30 14:40:00,1.99519,1.99521,1.99367,1.99411,141000000.0
2008-04-30 14:45:00,1.99383,1.99427,1.99306,1.99306,104000000.0
2008-04-30 14:50:00,1.99293,1.99293,1.99015,1.99095,126000000.0
2008-04-30 14:55:00,1.99149,1.99241,1.99064,1.99157,91000000.0
2008-04-30 15:00:00,1.99163,1.99306,1.99163,1.99301,131000000.0
2008-04-30 15:05:00,1.99274,1.99318,1.99272,1.99302,129000000.0
2008-04-30 15:10:00,1.99299,1.99336,1.99252,1.99278,160000000.0
2008-04-30 15:15:00,1.99261,1.99405,1.99245,1.9935,82000000.0
2008-04-30 15:20:00,1.99332,1.99422,1.99329,1.99351,110000000.0
2008-04-30 15:25:00,1.99341,1.99413,1.99063,1.9911,188000000.0
2008-04-30 15:30:00,1.99143,1.99423,1.99143,1.9927,208000000.0
2008-04-30 15:35:00,1.99266,1.99467,1.99266,1.99421,178000000.0
2008-04-30 15:40:00,1.99425,1.99453,1.99361,1.99361,180000000.0
2008-04-30 15:45:00,1.99381,1.99506,1.99332,1.9936,149000000.0
2008-04-30 15:50:00,1.99345,1.99373,1.99307,1.99366,112000000.0
2008-04-30 15:55:00,1.99356,1.9941,1.99329,1.99384,150000000.0
2008-04-30 16:00:00,1.99348,1.99358,1.99223,1.99254,200000000.0
2008-04-30 16:05:00,1.99259,1.9927,1.99135,1.99135,188000000.0
2008-04-30 16:10:00,1.99097,1.99329,1.99094,1.9932,169000000.0
2008-04-30 16:15:00,1.99301,1.99342,1.99226,1.99244,185000000.0
2008-04-30 16:20:00,1.99246,1.99275,1.9909,1.99131,231000000.0
2008-04-30 16:25:00,1.99149,1.99149,1.98993,1.99061,173000000.0
2008-04-30 16:30:00,1.99099,1.99099,1.98952,1.98998,183000000.0
2008-04-30 16:35:00,1.98985,1.99019,1.98691,1.98785,229000000.0
2008-04-30 16:40:00,1.98784,1.98921,1.98719,1.98914,218000000.0
2008-04-30 16:45:00,1.98895,1.99095,1.98837,1.99094,236000000.0
2008-04-30 16:50:00,1.99101,1.99333,1.99101,1.99255,142000000.0
2008-04-30 16:55:00,1.99228,1.99228,1.99091,1.99091,178000000.0
2008-04-30 17:00:00,1.99072,1.99126,1.98946,1.98974,176000000.0
2008-04-30 17:05:00,1.98995,1.99058,1.98893,1.99022,206000000.0
2008-04-30 17:10:00,1.99029,1.9907,1.989,1.98957,165000000.0
2008-04-30 17:15:00,1.9899,1.99134,1.98967,1.99096,139000000.0
2008-04-30 17:20:00,1.99091,1.99182,1.99056,1.99178,140000000.0
2008-04-30 17:25:00,1.99185,1.99397,1.99185,1.99385,157000000.0
2008-04-30 17:30:00,1.99388,1.99531,1.99388,1.99531,301000000.0
2008-04-30 17:35:00,1.99581,1.99599,1.99482,1.99482,233000000.0
2008-04-30 17:40:00,1.99405,1.99411,1.99227,1.99227,225000000.0
2008-04-30 17:45:00,1.99196,1.99228,1.99108,1.99145,303000000.0
2008-04-30 17:50:00,1.9915,1.99278,1.99101,1.99101,232000000.0
2008-04-30 17:55:00,1.99074,1.99256,1.99053,1.99256,196000000.0
2008-04-30 18:00:00,1.99242,1.99242,1.99033,1.99033,190000000.0
2008-04-30 18:05:00,1.99023,1.99033,1.98984,1.99033,196000000.0
2008-04-30 18:10:00,1.99056,1.9921,1.99045,1.99123,136000000.0
2008-04-30 18:15:00,1.99112,1.99166,1.99074,1.9908,226000000.0
2008-04-30 18:20:00,1.99101,1.99101,1.98973,1.98973,228000000.0
2008-04-30 18:25:00,1.98969,1.98983,1.98925,1.98928,151000000.0
2008-04-30 18:30:00,1.98907,1.98907,1.9886,1.98882,194000000.0
2008-04-30 18:35:00,1.98884,1.98961,1.98867,1.98905,273000000.0
2008-04-30 18:40:00,1.98897,1.98949,1.98839,1.9887,232000000.0
2008-04-30 18:45:00,1.9888,1.98927,1.98871,1.98874,216000000.0
2008-04-30 18:50:00,1.98838,1.98854,1.98814,1.98843,129000000.0
2008-04-30 18:55:00,1.98834,1.98868,1.98821,1.98868,98000000.0
2008-04-30 19:00:00,1.98863,1.9887,1.98512,1.98542,129000000.0
2008-04-30 19:05:00,1.98522,1.98685,1.98513,1.98685,232000000.0
2008-04-30 19:10:00,1.98649,1.98739,1.98641,1.98716,148000000.0
2008-04-30 19:15:00,1.98702,1.98763,1.9866,1.98752,123000000.0
2008-04-30 19:20:00,1.98753,1.98898,1.98753,1.98887,120000000.0
2008-04-30 19:25:00,1.98893,1.99132,1.98888,1.99044,216000000.0
2008-04-30 19:30:00,1.99053,1.99101,1.98967,1.99031,154000000.0
2008-04-30 19:35:00,1.99081,1.99094,1.98974,1.9903,101000000.0
2008-04-30 19:40:00,1.99012,1.99046,1.98992,1.98998,94000000.0
2008-04-30 19:45:00,1.99012,1.99062,1.98992,1.99053,118000000.0
2008-04-30 19:50:00,1.99046,1.99047,1.98848,1.99028,93000000.0
2008-04-30 19:55:00,1.99028,1.99031,1.98836,1.99012,106000000.0
2008-04-30 20:00:00,1.99013,1.99013,1.98753,1.98756,101000000.0
2008-04-30 20:05:00,1.98755,1.9883,1.98755,1.98809,97000000.0
2008-04-30 20:10:00,1.98795,1.98823,1.98579,1.98618,77000000.0
2008-04-30 20:15:00,1.98607,1.98952,1.98476,1.98844,82000000.0
2008-04-30 20:20:00,1.98864,1.99063,1.98818,1.98827,56000000.0
2008-04-30 20:25:00,1.98854,1.99094,1.98798,1.98798,76000000.0
2008-04-30 20:30:00,1.98837,1.98934,1.98837,1.98856,106000000.0
2008-04-30 20:35:00,1.98819,1.9912,1.98819,1.9909,60000000.0
2008-04-30 20:40:00,1.99071,1.99188,1.99029,1.99145,49000000.0
2008-04-30 20:45:00,1.99164,1.99213,1.98958,1.98958,61000000.0
2008-04-30 20:50:00,1.99006,1.9906,1.98917,1.98992,58000000.0
2008-04-30 20:55:00,1.98991,1.99155,1.98976,1.99149,56000000.0
2008-04-30 21:00:00,1.99203,1.99417,1.99177,1.99261,54000000.0
2008-04-30 21:05:00,1.9926,1.99305,1.99227,1.99228,46000000.0
2008-04-30 21:10:00,1.99235,1.99356,1.99152,1.99334,39000000.0
2008-04-30 21:15:00,1.99331,1.99375,1.99265,1.99329,41000000.0
2008-04-30 21:20:00,1.99341,1.99351,1.99247,1.99273,45000000.0
2008-04-30 21:25:00,1.99286,1.99336,1.99286,1.99312,88000000.0
2008-04-30 21:30:00,1.9931,1.99433,1.99283,1.99418,41000000.0
2008-04-30 21:35:00,1.99389,1.99449,1.99369,1.9939,77000000.0
2008-04-30 21:40:00,1.99389,1.99537,1.99372,1.9944,61000000.0
2008-04-30 21:45:00,1.99447,1.99482,1.99424,1.99481,50000000.0
2008-04-30 21:50:00,1.99494,1.99675,1.99494,1.99657,45000000.0
2008-04-30 21:55:00,1.99647,1.99766,1.9962,1.997,70000000.0
2008-04-30 22:00:00,1.99709,1.99728,1.99662,1.99721,86000000.0
2008-04-30 22:05:00,1.99746,1.9975,1.99717,1.99717,80000000.0
2008-04-30 22:10:00,1.99723,1.99771,1.99549,1.99771,57000000.0
2008-04-30 22:15:00,1.99769,1.99769,1.99668,1.99674,51000000.0
2008-04-30 22:20:00,1.99679,1.99727,1.99597,1.99637,54000000.0
2008-04-30 22:25:00,1.99647,1.99675,1.99602,1.99666,39000000.0
2008-04-30 22:30:00,1.99666,1.9968,1.99562,1.99576,125000000.0
2008-04-30 22:35:00,1.99594,1.99594,1.99519,1.99571,85000000.0
2008-04-30 22:40:00,1.99567,1.9965,1.99566,1.99648,53000000.0
2008-04-30 22:45:00,1.99664,1.99764,1.99664,1.99758,60000000.0
2008-04-30 22:50:00,1.99761,1.99778,1.99719,1.99766,51000000.0
2008-04-30 22:55:00,1.99756,1.99769,1.99612,1.99612,40000000.0
2008-04-30 23:00:00,1.99616,1.99803,1.99613,1.99715,44000000.0
2008-04-30 23:05:00,1.99704,1.99861,1.99704,1.99822,49000000.0
2008-04-30 23:10:00,1.99848,1.99854,1.99775,1.99782,39000000.0
2008-04-30 23:15:00,1.99754,1.99822,1.99716,1.99783,42000000.0
2008-04-30 23:20:00,1.99758,1.99963,1.99745,1.99819,38000000.0
2008-04-30 23:25:00,1.99841,1.99854,1.99765,1.99765,56000000.0
2008-04-30 23:30:00,1.99761,1.99761,1.99731,1.9974,56000000.0
2008-04-30 23:35:00,1.99731,1.99731,1.99625,1.99626,49000000.0
2008-04-30 23:40:00,1.99639,1.99758,1.99639,1.99719,64000000.0
2008-04-30 23:45:00,1.99688,1.99694,1.99634,1.99634,36000000.0
2008-04-30 23:50:00,1.99629,1.99746,1.99629,1.99746,42000000.0
2008-04-30 23:55:00,1.99739,1.99773,1.99714,1.99748,72000000.0
2008-05-01 00:00:00,1.99767,1.99782,1.99643,1.99678,46000000.0
2008-05-01 00:05:00,1.9976,1.9979,1.99665,1.9979,57000000.0
2008-05-01 00:10:00,1.99723,1.99784,1.99689,1.99756,58000000.0
2008-05-01 00:15:00,1.99736,1.9978,1.997,1.9978,30000000.0
2008-05-01 00:20:00,1.99786,1.9985,1.99774,1.99835,41000000.0
2008-05-01 00:25:00,1.99812,1.99846,1.99759,1.99767,46000000.0
2008-05-01 00:30:00,1.99765,1.99773,1.99696,1.99701,54000000.0
2008-05-01 00:35:00,1.99692,1.99839,1.99564,1.9972,31000000.0
2008-05-01 00:40:00,1.99712,1.99733,1.99643,1.99688,41000000.0
2008-05-01 00:45:00,1.99717,1.99758,1.99703,1.99734,41000000.0
2008-05-01 00:50:00,1.9972,1.99738,1.99632,1.99682,38000000.0
2008-05-01 00:55:00,1.99686,1.99686,1.99627,1.99679,43000000.0
2008-05-01 01:00:00,1.9968,1.99708,1.99648,1.99684,54000000.0
2008-05-01 01:05:00,1.99703,1.99737,1.99693,1.99711,43000000.0
2008-05-01 01:10:00,1.99732,1.99734,1.99674,1.9971,36000000.0
2008-05-01 01:15:00,1.99716,1.99718,1.99544,1.997,48000000.0
2008-05-01 01:20:00,1.99703,1.99703,1.99644,1.99656,42000000.0
2008-05-01 01:25:00,1.9964,1.9964,1.99567,1.99623,57000000.0
2008-05-01 01:30:00,1.99616,1.99714,1.99607,1.99714,74000000.0
2008-05-01 01:35:00,1.99727,1.99851,1.99727,1.99763,48000000.0
2008-05-01 01:40:00,1.99764,1.99764,1.99676,1.99704,40000000.0
2008-05-01 01:45:00,1.99713,1.99791,1.99713,1.99752,43000000.0
2008-05-01 01:50:00,1.99765,1.99789,1.99755,1.99786,55000000.0
2008-05-01 01:55:00,1.99779,1.99779,1.99742,1.99771,56000000.0
2008-05-01 02:00:00,1.99773,1.99773,1.9949,1.99707,47000000.0
2008-05-01 02:05:00,1.99708,1.99717,1.99542,1.99598,43000000.0
2008-05-01 02:10:00,1.99584,1.9963,1.99552,1.9958,37000000.0
2008-05-01 02:15:00,1.996,1.99614,1.99541,1.99593,40000000.0
2008-05-01 02:20:00,1.99596,1.99654,1.99583,1.9959,42000000.0
2008-05-01 02:25:00,1.99626,1.99669,1.99626,1.99669,41000000.0
2008-05-01 02:30:00,1.99666,1.99666,1.99549,1.99581,40000000.0
2008-05-01 02:35:00,1.99558,1.99558,1.9946,1.99483,38000000.0
2008-05-01 02:40:00,1.9941,1.9953,1.99409,1.99517,34000000.0
2008-05-01 02:45:00,1.99492,1.99522,1.99437,1.99468,48000000.0
2008-05-01 02:50:00,1.99513,1.99543,1.99418,1.99464,37000000.0
2008-05-01 02:55:00,1.9948,1.99571,1.99476,1.99498,42000000.0
2008-05-01 03:00:00,1.99505,1.99545,1.99497,1.99497,37000000.0
2008-05-01 03:05:00,1.99507,1.99555,1.995,1.9955,41000000.0
2008-05-01 03:10:00,1.99562,1.99579,1.99492,1.99492,47000000.0
2008-05-01 03:15:00,1.99609,1.9964,1.99532,1.99556,43000000.0
2008-05-01 03:20:00,1.99542,1.99542,1.99495,1.99526,42000000.0
2008-05-01 03:25:00,1.99517,1.99525,1.99398,1.99462,42000000.0
2008-05-01 03:30:00,1.99489,1.99592,1.99489,1.99588,36000000.0
2008-05-01 03:35:00,1.99614,1.99623,1.99455,1.99473,38000000.0
2008-05-01 03:40:00,1.99483,1.99645,1.99477,1.99645,39000000.0
2008-05-01 03:45:00,1.99683,1.99843,1.9968,1.99826,42000000.0
2008-05-01 03:50:00,1.99821,1.99822,1.99681,1.99687,45000000.0
2008-05-01 03:55:00,1.99653,1.99691,1.99552,1.99558,40000000.0
2008-05-01 04:00:00,1.99538,1.99576,1.99494,1.99551,37000000.0
2008-05-01 04:05:00,1.99651,1.99732,1.99481,1.99554,43000000.0
2008-05-01 04:10:00,1.9955,1.99617,1.99514,1.99514,40000000.0
2008-05-01 04:15:00,1.99609,1.99829,1.99609,1.99798,32000000.0
2008-05-01 04:20:00,1.99773,1.99808,1.99739,1.99754,43000000.0
2008-05-01 04:25:00,1.99796,1.99831,1.99796,1.9982,41000000.0
2008-05-01 04:30:00,1.99829,2.00043,1.99822,2.00043,43000000.0
2008-05-01 04:35:00,2.00011,2.00011,1.99912,1.99975,40000000.0
2008-05-01 04:40:00,1.99973,1.9998,1.99894,1.99968,31000000.0
2008-05-01 04:45:00,1.99947,1.99952,1.99863,1.99909,43000000.0
2008-05-01 04:50:00,1.99877,1.99917,1.9978,1.99903,46000000.0
2008-05-01 04:55:00,1.99911,1.99958,1.9989,1.99958,39000000.0
2008-05-01 05:00:00,1.9996,2.00005,1.99922,1.99934,35000000.0
2008-05-01 05:05:00,1.99882,1.9993,1.99862,1.9987,40000000.0
2008-05-01 05:10:00,1.99876,1.99989,1.9981,1.99982,41000000.0
2008-05-01 05:15:00,1.99955,2.00014,1.99938,2.00014,35000000.0
2008-05-01 05:20:00,2.00026,2.00042,1.99967,2.00003,41000000.0
2008-05-01 05:25:00,1.99995,2.00026,1.99896,1.99989,38000000.0
2008-05-01 05:30:00,1.99994,2.00031,1.99928,2.00003,43000000.0
2008-05-01 05:35:00,1.9999,1.9999,1.99878,1.99941,39000000.0
2008-05-01 05:40:00,1.99939,1.99949,1.99825,1.9991,37000000.0
2008-05-01 05:45:00,1.99912,1.99948,1.99895,1.99935,36000000.0
2008-05-01 05:50:00,1.99944,1.99944,1.99776,1.99796,42000000.0
2008-05-01 05:55:00,1.99894,2.0019,1.99886,2.00151,42000000.0
2008-05-01 06:00:00,2.0014,2.00179,2.00087,2.00179,37000000.0
2008-05-01 06:05:00,2.00214,2.00226,2.00148,2.00148,36000000.0
2008-05-01 06:10:00,2.00053,2.0011,2.00003,2.00058,42000000.0
2008-05-01 06:15:00,2.00073,2.00095,1.99918,2.00025,40000000.0
2008-05-01 06:20:00,2.00064,2.00115,1.99991,2.00115,44000000.0
2008-05-01 06:25:00,2.00119,2.00175,2.0005,2.0017,45000000.0
2008-05-01 06:30:00,2.00206,2.00235,2.00156,2.00156,36000000.0
2008-05-01 06:35:00,2.00142,2.00263,2.00142,2.00196,49000000.0
2008-05-01 06:40:00,2.00202,2.00316,2.00102,2.00301,37000000.0
2008-05-01 06:45:00,2.00295,2.00298,2.00134,2.00134,41000000.0
2008-05-01 06:50:00,2.00135,2.0017,2.00059,2.00101,43000000.0
2008-05-01 06:55:00,2.00028,2.00128,2.00019,2.00061,29000000.0
2008-05-01 07:00:00,2.00126,2.00149,2.00051,2.00056,38000000.0
2008-05-01 07:05:00,2.00058,2.00159,2.00058,2.00151,50000000.0
2008-05-01 07:10:00,2.00142,2.00158,1.99994,2.00116,39000000.0
2008-05-01 07:15:00,2.00101,2.00106,1.99955,2.00051,45000000.0
2008-05-01 07:20:00,2.00033,2.00042,1.99985,2.00007,46000000.0
2008-05-01 07:25:00,2.0002,2.00033,1.99924,2.00025,37000000.0
2008-05-01 07:30:00,2.00022,2.00041,1.99814,1.99814,43000000.0
2008-05-01 07:35:00,1.99905,1.99959,1.99833,1.99959,40000000.0
2008-05-01 07:40:00,1.99966,1.99975,1.99842,1.99945,42000000.0
2008-05-01 07:45:00,1.99956,2.00079,1.99956,2.00057,40000000.0
2008-05-01 07:50:00,2.00063,2.00085,1.9994,2.0006,45000000.0
2008-05-01 07:55:00,2.00066,2.00209,1.99946,2.00209,39000000.0
2008-05-01 08:00:00,2.00222,2.00222,2.00088,2.00125,41000000.0
2008-05-01 08:05:00,2.00131,2.00158,2.00027,2.00046,36000000.0
2008-05-01 08:10:00,2.00059,2.00136,2.00021,2.00076,40000000.0
2008-05-01 08:15:00,2.0007,2.00112,1.99986,2.00062,42000000.0
2008-05-01 08:20:00,2.0005,2.00153,2.00035,2.00133,38000000.0
2008-05-01 08:25:00,2.00116,2.00116,2.0,2.00066,42000000.0
2008-05-01 08:30:00,2.00051,2.00058,1.99895,1.99895,41000000.0
2008-05-01 08:35:00,1.99893,1.99893,1.99673,1.99714,47000000.0
2008-05-01 08:40:00,1.99723,1.99812,1.99673,1.99793,47000000.0
2008-05-01 08:45:00,1.99823,1.99969,1.99652,1.99969,44000000.0
2008-05-01 08:50:00,1.99964,1.99982,1.99766,1.99766,40000000.0
2008-05-01 08:55:00,1.99765,1.99832,1.99765,1.99807,37000000.0
2008-05-01 09:00:00,1.99813,1.99868,1.99778,1.99778,41000000.0
2008-05-01 09:05:00,1.9976,1.99781,1.99695,1.99752,44000000.0
2008-05-01 09:10:00,1.9974,1.99818,1.99714,1.99721,44000000.0
2008-05-01 09:15:00,1.9973,1.99748,1.99498,1.99516,41000000.0
2008-05-01 09:20:00,1.9952,1.99623,1.99396,1.9943,38000000.0
2008-05-01 09:25:00,1.99403,1.99456,1.99356,1.99407,46000000.0
2008-05-01 09:30:00,1.99362,1.9948,1.99231,1.99231,36000000.0
2008-05-01 09:35:00,1.99296,1.99583,1.99296,1.99493,47000000.0
2008-05-01 09:40:00,1.99534,1.99558,1.99415,1.99558,46000000.0
2008-05-01 09:45:00,1.9956,1.99578,1.99422,1.99495,45000000.0
2008-05-01 09:50:00,1.99426,1.99492,1.99335,1.99437,44000000.0
2008-05-01 09:55:00,1.99431,1.99471,1.99301,1.99357,44000000.0
2008-05-01 10:00:00,1.99347,1.99397,1.9924,1.9939,44000000.0
2008-05-01 10:05:00,1.99423,1.99423,1.9929,1.99297,39000000.0
2008-05-01 10:10:00,1.99312,1.99422,1.99312,1.99337,37000000.0
2008-05-01 10:15:00,1.9933,1.99334,1.9923,1.99258,45000000.0
2008-05-01 10:20:00,1.9925,1.99263,1.99157,1.99172,36000000.0
2008-05-01 10:25:00,1.99161,1.99186,1.99102,1.99186,45000000.0
2008-05-01 10:30:00,1.99229,1.9931,1.99163,1.99207,38000000.0
2008-05-01 10:35:00,1.99172,1.99181,1.99104,1.99171,41000000.0
2008-05-01 10:40:00,1.99164,1.99165,1.98996,1.98996,40000000.0
2008-05-01 10:45:00,1.98916,1.99068,1.98882,1.9904,40000000.0
2008-05-01 10:50:00,1.99012,1.99061,1.98926,1.99056,44000000.0
2008-05-01 10:55:00,1.99085,1.99103,1.98832,1.99046,40000000.0
2008-05-01 11:00:00,1.99107,1.99289,1.99007,1.99273,44000000.0
2008-05-01 11:05:00,1.99291,1.99335,1.99233,1.99313,39000000.0
2008-05-01 11:10:00,1.99292,1.9932,1.99187,1.99187,47000000.0
2008-05-01 11:15:00,1.99159,1.99162,1.99085,1.99103,42000000.0
2008-05-01 11:20:00,1.99052,1.99127,1.98909,1.98996,38000000.0
2008-05-01 11:25:00,1.99017,1.99119,1.98913,1.99107,42000000.0
2008-05-01 11:30:00,1.99124,1.99142,1.98979,1.99083,43000000.0
2008-05-01 11:35:00,1.99129,1.99154,1.99054,1.99054,44000000.0
2008-05-01 11:40:00,1.99046,1.99244,1.99046,1.99201,47000000.0
2008-05-01 11:45:00,1.99149,1.99228,1.99146,1.99228,44000000.0
2008-05-01 11:50:00,1.99197,1.99344,1.99113,1.99285,44000000.0
2008-05-01 11:55:00,1.99243,1.9928,1.99212,1.9928,43000000.0
2008-05-01 12:00:00,1.99261,1.99277,1.99198,1.9927,43000000.0
2008-05-01 12:05:00,1.99268,1.99371,1.99262,1.99358,42000000.0
2008-05-01 12:10:00,1.99364,1.99377,1.99318,1.99372,40000000.0
2008-05-01 12:15:00,1.99358,1.99391,1.99313,1.99346,44000000.0
2008-05-01 12:20:00,1.9936,1.99367,1.99136,1.99302,39000000.0
2008-05-01 12:25:00,1.99292,1.99292,1.99242,1.99251,45000000.0
2008-05-01 12:30:00,1.99248,1.99331,1.99238,1.99331,39000000.0
2008-05-01 12:35:00,1.99322,1.99336,1.99164,1.99256,42000000.0
2008-05-01 12:40:00,1.99241,1.99287,1.99212,1.99281,41000000.0
2008-05-01 12:45:00,1.99293,1.99528,1.99262,1.99517,47000000.0
2008-05-01 12:50:00,1.99507,1.99553,1.99469,1.99503,41000000.0
2008-05-01 12:55:00,1.99554,1.99627,1.99528,1.99627,37000000.0
2008-05-01 13:00:00,1.99641,1.99641,1.99467,1.99507,38000000.0
2008-05-01 13:05:00,1.99493,1.99531,1.9943,1.99519,39000000.0
2008-05-01 13:10:00,1.9952,1.99635,1.9952,1.99595,41000000.0
2008-05-01 13:15:00,1.99597,1.99597,1.99468,1.99476,43000000.0
2008-05-01 13:20:00,1.99458,1.99484,1.99418,1.9946,41000000.0
2008-05-01 13:25:00,1.99437,1.99446,1.99321,1.99321,67000000.0
2008-05-01 13:30:00,1.99324,1.99347,1.99232,1.99246,75000000.0
2008-05-01 13:35:00,1.99311,1.99412,1.99294,1.9941,84000000.0
2008-05-01 13:40:00,1.99413,1.99413,1.99332,1.9936,86000000.0
2008-05-01 13:45:00,1.9934,1.99374,1.99323,1.99347,104000000.0
2008-05-01 13:50:00,1.99334,1.99334,1.99101,1.99285,128000000.0
2008-05-01 13:55:00,1.99276,1.99292,1.99248,1.99268,124000000.0
2008-05-01 14:00:00,1.99264,1.99275,1.99205,1.99222,144000000.0
2008-05-01 14:05:00,1.99238,1.99323,1.99234,1.99305,144000000.0
2008-05-01 14:10:00,1.99311,1.99404,1.9924,1.99382,101000000.0
2008-05-01 14:15:00,1.99412,1.99431,1.99301,1.99386,145000000.0
2008-05-01 14:20:00,1.99418,1.99433,1.99239,1.99294,143000000.0
2008-05-01 14:25:00,1.99287,1.99308,1.99179,1.99179,118000000.0
2008-05-01 14:30:00,1.99176,1.99268,1.99029,1.99029,128000000.0
2008-05-01 14:35:00,1.99001,1.99314,1.98936,1.99148,165000000.0
2008-05-01 14:40:00,1.99085,1.991,1.9892,1.9899,141000000.0
2008-05-01 14:45:00,1.99004,1.99163,1.98957,1.99163,104000000.0
2008-05-01 14:50:00,1.99094,1.99173,1.99048,1.99099,126000000.0
2008-05-01 14:55:00,1.99048,1.99089,1.9896,1.99037,91000000.0
2008-05-01 15:00:00,1.99026,1.9911,1.98966,1.99051,131000000.0
2008-05-01 15:05:00,1.99043,1.99084,1.98994,1.99084,129000000.0
2008-05-01 15:10:00,1.99053,1.9911,1.99018,1.99018,160000000.0
2008-05-01 15:15:00,1.9904,1.9904,1.98848,1.98848,82000000.0
2008-05-01 15:20:00,1.9884,1.98975,1.98829,1.98975,110000000.0
2008-05-01 15:25:00,1.9896,1.98963,1.987,1.9871,188000000.0
2008-05-01 15:30:00,1.98681,1.98957,1.98676,1.98952,208000000.0
2008-05-01 15:35:00,1.98971,1.99106,1.9894,1.99105,178000000.0
2008-05-01 15:40:00,1.9916,1.99227,1.99083,1.99093,180000000.0
2008-05-01 15:45:00,1.99079,1.99104,1.98821,1.98847,149000000.0
2008-05-01 15:50:00,1.98853,1.98962,1.98819,1.98937,112000000.0
2008-05-01 15:55:00,1.98957,1.98957,1.98793,1.98846,150000000.0
2008-05-01 16:00:00,1.98743,1.99083,1.98743,1.98818,200000000.0
2008-05-01 16:05:00,1.98768,1.98768,1.98648,1.98741,188000000.0
2008-05-01 16:10:00,1.98721,1.99038,1.98721,1.99033,169000000.0
2008-05-01 16:15:00,1.99026,1.99027,1.98877,1.98877,185000000.0
2008-05-01 16:20:00,1.98892,1.98958,1.98858,1.9888,231000000.0
2008-05-01 16:25:00,1.98895,1.99075,1.98822,1.98847,173000000.0
2008-05-01 16:30:00,1.98813,1.98917,1.98741,1.98907,183000000.0
2008-05-01 16:35:00,1.98932,1.99292,1.98914,1.99254,229000000.0
2008-05-01 16:40:00,1.99275,1.99393,1.99177,1.99355,218000000.0
2008-05-01 16:45:00,1.99371,1.99509,1.99313,1.99344,236000000.0
2008-05-01 16:50:00,1.99348,1.99351,1.99242,1.99244,142000000.0
2008-05-01 16:55:00,1.99188,1.99244,1.99086,1.99093,178000000.0
2008-05-01 17:00:00,1.99045,1.99101,1.99032,1.99032,176000000.0
2008-05-01 17:05:00,1.99014,1.991,1.98961,1.99017,206000000.0
2008-05-01 17:10:00,1.99071,1.99141,1.98942,1.99049,165000000.0
2008-05-01 17:15:00,1.99085,1.9916,1.9907,1.9907,139000000.0
2008-05-01 17:20:00,1.99043,1.99052,1.98837,1.98961,140000000.0
2008-05-01 17:25:00,1.98963,1.98978,1.98887,1.98933,157000000.0
2008-05-01 17:30:00,1.9893,1.98966,1.98875,1.98875,301000000.0
2008-05-01 17:35:00,1.98854,1.98992,1.98784,1.98956,233000000.0
2008-05-01 17:40:00,1.98972,1.99007,1.9883,1.98833,225000000.0
2008-05-01 17:45:00,1.98823,1.98947,1.98805,1.98869,303000000.0
2008-05-01 17:50:00,1.98888,1.98909,1.9884,1.98859,232000000.0
2008-05-01 17:55:00,1.98893,1.98893,1.98839,1.98871,196000000.0
2008-05-01 18:00:00,1.98871,1.98883,1.98818,1.98842,190000000.0
2008-05-01 18:05:00,1.98802,1.9885,1.98777,1.9883,196000000.0
2008-05-01 18:10:00,1.98826,1.98864,1.98726,1.9879,136000000.0
2008-05-01 18:15:00,1.9877,1.9878,1.98628,1.98666,226000000.0
2008-05-01 18:20:00,1.9868,1.98757,1.98654,1.98717,228000000.0
2008-05-01 18:25:00,1.98693,1.98712,1.98651,1.98665,151000000.0
2008-05-01 18:30:00,1.98674,1.98682,1.9856,1.98565,194000000.0
2008-05-01 18:35:00,1.98578,1.98632,1.9854,1.98545,273000000.0
2008-05-01 18:40:00,1.98552,1.98644,1.98521,1.98642,232000000.0
2008-05-01 18:45:00,1.98655,1.98823,1.98643,1.98734,216000000.0
2008-05-01 18:50:00,1.98713,1.98739,1.98639,1.9873,129000000.0
2008-05-01 18:55:00,1.98696,1.98757,1.98636,1.98716,98000000.0
2008-05-01 19:00:00,1.98748,1.98748,1.98588,1.98588,129000000.0
2008-05-01 19:05:00,1.98599,1.98615,1.98548,1.98615,232000000.0
2008-05-01 19:10:00,1.98629,1.98639,1.98604,1.98639,148000000.0
2008-05-01 19:15:00,1.9866,1.98662,1.98494,1.98582,123000000.0
2008-05-01 19:20:00,1.986,1.9867,1.98594,1.98621,120000000.0
2008-05-01 19:25:00,1.98629,1.9871,1.98629,1.9869,216000000.0
2008-05-01 19:30:00,1.98717,1.98761,1.98549,1.98549,154000000.0
2008-05-01 19:35:00,1.9853,1.98721,1.9853,1.98625,101000000.0
2008-05-01 19:40:00,1.98596,1.98765,1.98596,1.98686,94000000.0
2008-05-01 19:45:00,1.98623,1.98633,1.98583,1.98593,118000000.0
2008-05-01 19:50:00,1.98601,1.98807,1.98601,1.98807,93000000.0
2008-05-01 19:55:00,1.98788,1.98797,1.98749,1.98753,106000000.0
2008-05-01 20:00:00,1.9875,1.98791,1.98723,1.98791,101000000.0
2008-05-01 20:05:00,1.98792,1.9891,1.98792,1.9891,97000000.0
2008-05-01 20:10:00,1.98926,1.98926,1.98809,1.98842,77000000.0
2008-05-01 20:15:00,1.98848,1.98855,1.98808,1.98845,82000000.0
2008-05-01 20:20:00,1.98855,1.98955,1.98852,1.98864,56000000.0
2008-05-01 20:25:00,1.98859,1.98873,1.98731,1.98806,76000000.0
2008-05-01 20:30:00,1.98816,1.98854,1.98757,1.98838,106000000.0
2008-05-01 20:35:00,1.98834,1.98834,1.9867,1.9867,60000000.0
2008-05-01 20:40:00,1.98681,1.98698,1.98521,1.98521,49000000.0
2008-05-01 20:45:00,1.98523,1.98698,1.98462,1.98599,61000000.0
2008-05-01 20:50:00,1.98582,1.98588,1.98398,1.98474,58000000.0
2008-05-01 20:55:00,1.98472,1.98571,1.98472,1.98571,56000000.0
2008-05-01 21:00:00,1.98573,1.98573,1.98447,1.98464,54000000.0
2008-05-01 21:05:00,1.98456,1.98537,1.98444,1.98533,46000000.0
2008-05-01 21:10:00,1.98536,1.98536,1.98323,1.98488,39000000.0
2008-05-01 21:15:00,1.98482,1.98512,1.98439,1.98449,41000000.0
2008-05-01 21:20:00,1.9846,1.98491,1.98386,1.98403,45000000.0
2008-05-01 21:25:00,1.98456,1.98569,1.98448,1.98545,88000000.0
2008-05-01 21:30:00,1.98548,1.98677,1.98504,1.98535,41000000.0
2008-05-01 21:35:00,1.98545,1.9877,1.98545,1.98698,77000000.0
2008-05-01 21:40:00,1.98669,1.98669,1.98576,1.98626,61000000.0
2008-05-01 21:45:00,1.98619,1.98751,1.98619,1.98737,50000000.0
2008-05-01 21:50:00,1.98723,1.98737,1.98665,1.98695,45000000.0
2008-05-01 21:55:00,1.98693,1.98699,1.98615,1.98618,70000000.0
2008-05-01 22:00:00,1.98625,1.98644,1.98597,1.9861,86000000.0
2008-05-01 22:05:00,1.98628,1.98715,1.98628,1.9871,76000000.0
2008-05-01 22:10:00,1.98719,1.98727,1.98691,1.98704,52000000.0
2008-05-01 22:15:00,1.98693,1.987,1.98679,1.98683,51000000.0
2008-05-01 22:20:00,1.98701,1.98705,1.98628,1.98628,54000000.0
2008-05-01 22:25:00,1.98645,1.98806,1.98645,1.9878,41000000.0
2008-05-01 22:30:00,1.9874,1.9874,1.98683,1.98705,125000000.0
2008-05-01 22:35:00,1.98748,1.98863,1.98707,1.98859,88000000.0
2008-05-01 22:40:00,1.98871,1.98906,1.98869,1.98869,53000000.0
2008-05-01 22:45:00,1.98878,1.98878,1.98824,1.98865,60000000.0
2008-05-01 22:50:00,1.98846,1.98876,1.98786,1.98802,51000000.0
2008-05-01 22:55:00,1.98773,1.98868,1.98773,1.98846,40000000.0
2008-05-01 23:00:00,1.98828,1.9884,1.98742,1.98745,45000000.0
2008-05-01 23:05:00,1.98729,1.98794,1.98708,1.98715,49000000.0
2008-05-01 23:10:00,1.98715,1.98715,1.98491,1.98715,39000000.0
2008-05-01 23:15:00,1.98742,1.98791,1.98739,1.98787,42000000.0
2008-05-01 23:20:00,1.98784,1.98844,1.98768,1.98826,38000000.0
2008-05-01 23:25:00,1.98839,1.98883,1.98781,1.98834,56000000.0
2008-05-01 23:30:00,1.98845,1.98879,1.98772,1.98869,56000000.0
2008-05-01 23:35:00,1.98865,1.98956,1.98849,1.9888,43000000.0
2008-05-01 23:40:00,1.98942,1.99032,1.98902,1.98921,64000000.0
2008-05-01 23:45:00,1.98932,1.98937,1.98867,1.98867,43000000.0
2008-05-01 23:50:00,1.98867,1.98916,1.98833,1.98856,42000000.0
2008-05-01 23:55:00,1.98859,1.9893,1.98855,1.98922,72000000.0
2008-05-02 00:00:00,1.98929,1.98949,1.98832,1.98926,46000000.0
2008-05-02 00:05:00,1.98969,1.99019,1.98952,1.98976,43000000.0
2008-05-02 00:10:00,1.98953,1.98971,1.98886,1.98918,58000000.0
2008-05-02 00:15:00,1.98915,1.9893,1.98764,1.9883,37000000.0
2008-05-02 00:20:00,1.98816,1.98895,1.98806,1.98867,41000000.0
2008-05-02 00:25:00,1.98873,1.98873,1.98759,1.9882,46000000.0
2008-05-02 00:30:00,1.98834,1.98942,1.98832,1.98918,54000000.0
2008-05-02 00:35:00,1.98928,1.9903,1.9878,1.98789,31000000.0
2008-05-02 00:40:00,1.98767,1.98981,1.98767,1.98955,41000000.0
2008-05-02 00:45:00,1.98944,1.98985,1.98926,1.98943,51000000.0
2008-05-02 00:50:00,1.98957,1.9897,1.98794,1.98797,46000000.0
2008-05-02 00:55:00,1.988,1.98813,1.98774,1.98808,43000000.0
2008-05-02 01:00:00,1.98818,1.98847,1.98752,1.98819,42000000.0
2008-05-02 01:05:00,1.9874,1.98884,1.98735,1.98785,43000000.0
2008-05-02 01:10:00,1.98877,1.98915,1.98832,1.98832,47000000.0
2008-05-02 01:15:00,1.98821,1.98921,1.98813,1.98921,48000000.0
2008-05-02 01:20:00,1.98926,1.98994,1.98926,1.98994,42000000.0
2008-05-02 01:25:00,1.99016,1.99016,1.9893,1.98951,57000000.0
2008-05-02 01:30:00,1.98941,1.98941,1.98869,1.98908,74000000.0
2008-05-02 01:35:00,1.98906,1.99023,1.98903,1.9902,48000000.0
2008-05-02 01:40:00,1.99034,1.99156,1.99034,1.99087,40000000.0
2008-05-02 01:45:00,1.99081,1.99085,1.9903,1.99058,43000000.0
2008-05-02 01:50:00,1.9908,1.99083,1.98985,1.99015,55000000.0
2008-05-02 01:55:00,1.98993,1.99024,1.9895,1.99024,56000000.0
2008-05-02 02:00:00,1.99053,1.99071,1.98743,1.98978,47000000.0
2008-05-02 02:05:00,1.98956,1.99002,1.98951,1.98967,43000000.0
2008-05-02 02:10:00,1.98965,1.98981,1.98898,1.98914,37000000.0
2008-05-02 02:15:00,1.98868,1.9893,1.98818,1.98885,48000000.0
2008-05-02 02:20:00,1.98894,1.98985,1.98892,1.98936,42000000.0
2008-05-02 02:25:00,1.98939,1.98942,1.98846,1.9885,41000000.0
2008-05-02 02:30:00,1.98851,1.9889,1.98831,1.98886,40000000.0
2008-05-02 02:35:00,1.98884,1.98929,1.98884,1.98911,38000000.0
2008-05-02 02:40:00,1.98918,1.9899,1.98894,1.9899,33000000.0
2008-05-02 02:45:00,1.99011,1.99069,1.98997,1.99047,48000000.0
2008-05-02 02:50:00,1.99028,1.99178,1.99027,1.99044,37000000.0
2008-05-02 02:55:00,1.9903,1.99076,1.98994,1.99063,42000000.0
2008-05-02 03:00:00,1.99051,1.99051,1.99017,1.99017,37000000.0
2008-05-02 03:05:00,1.9903,1.99062,1.98894,1.98927,41000000.0
2008-05-02 03:10:00,1.9893,1.99077,1.98888,1.99077,43000000.0
2008-05-02 03:15:00,1.99089,1.99188,1.99055,1.99055,43000000.0
2008-05-02 03:20:00,1.99076,1.99111,1.99032,1.99068,42000000.0
2008-05-02 03:25:00,1.99045,1.99159,1.99045,1.99109,42000000.0
2008-05-02 03:30:00,1.98994,1.99224,1.98843,1.99224,40000000.0
2008-05-02 03:35:00,1.99255,1.99255,1.98975,1.98975,37000000.0
2008-05-02 03:40:00,1.98992,1.99099,1.98992,1.99004,40000000.0
2008-05-02 03:45:00,1.98965,1.99038,1.98898,1.99038,42000000.0
2008-05-02 03:50:00,1.99018,1.99019,1.98831,1.98831,45000000.0
2008-05-02 03:55:00,1.98775,1.98881,1.98694,1.98875,40000000.0
2008-05-02 04:00:00,1.98894,1.98894,1.98832,1.98832,37000000.0
2008-05-02 04:05:00,1.9882,1.98883,1.9863,1.98862,43000000.0
2008-05-02 04:10:00,1.98885,1.98886,1.98805,1.98853,40000000.0
2008-05-02 04:15:00,1.98825,1.98868,1.98823,1.98842,29000000.0
2008-05-02 04:20:00,1.98822,1.98854,1.98767,1.98802,43000000.0
2008-05-02 04:25:00,1.9878,1.9885,1.98765,1.98848,41000000.0
2008-05-02 04:30:00,1.98851,1.99003,1.98847,1.99003,43000000.0
2008-05-02 04:35:00,1.99,1.99,1.98908,1.98909,38000000.0
2008-05-02 04:40:00,1.98919,1.9893,1.98815,1.98847,42000000.0
2008-05-02 04:45:00,1.98884,1.98893,1.98771,1.9881,43000000.0
2008-05-02 04:50:00,1.98797,1.98814,1.98724,1.98732,43000000.0
2008-05-02 04:55:00,1.98742,1.98754,1.98616,1.98668,39000000.0
2008-05-02 05:00:00,1.98692,1.98759,1.98692,1.9875,35000000.0
2008-05-02 05:05:00,1.98701,1.98715,1.98651,1.98651,40000000.0
2008-05-02 05:10:00,1.98647,1.98653,1.98561,1.98583,41000000.0
2008-05-02 05:15:00,1.98592,1.98608,1.98472,1.98503,37000000.0
2008-05-02 05:20:00,1.98555,1.986,1.98501,1.98577,36000000.0
2008-05-02 05:25:00,1.98583,1.98644,1.98583,1.98644,38000000.0
2008-05-02 05:30:00,1.98633,1.98652,1.98604,1.98633,43000000.0
2008-05-02 05:35:00,1.98615,1.98725,1.98564,1.98679,39000000.0
2008-05-02 05:40:00,1.98717,1.98761,1.98694,1.98698,37000000.0
2008-05-02 05:45:00,1.98692,1.98802,1.98689,1.98745,38000000.0
2008-05-02 05:50:00,1.98794,1.98848,1.98794,1.98824,42000000.0
2008-05-02 05:55:00,1.98825,1.98911,1.9881,1.98879,42000000.0
2008-05-02 06:00:00,1.98845,1.98883,1.98702,1.98711,37000000.0
2008-05-02 06:05:00,1.98702,1.98707,1.98646,1.98681,36000000.0
2008-05-02 06:10:00,1.98695,1.9871,1.98614,1.98698,42000000.0
2008-05-02 06:15:00,1.98709,1.98738,1.98699,1.98735,40000000.0
2008-05-02 06:20:00,1.98768,1.98781,1.98723,1.98762,44000000.0
2008-05-02 06:25:00,1.98767,1.98794,1.98677,1.98677,45000000.0
2008-05-02 06:30:00,1.9867,1.9876,1.9865,1.98747,36000000.0
2008-05-02 06:35:00,1.98714,1.98751,1.9867,1.98745,49000000.0
2008-05-02 06:40:00,1.98756,1.98787,1.98724,1.98758,37000000.0
2008-05-02 06:45:00,1.98757,1.98799,1.98694,1.98705,41000000.0
2008-05-02 06:50:00,1.98796,1.98816,1.98737,1.98804,43000000.0
2008-05-02 06:55:00,1.98736,1.98822,1.98733,1.98799,36000000.0
2008-05-02 07:00:00,1.98795,1.98852,1.98723,1.98852,38000000.0
2008-05-02 07:05:00,1.98914,1.98914,1.98841,1.98863,50000000.0
2008-05-02 07:10:00,1.98843,1.98917,1.98843,1.9886,39000000.0
2008-05-02 07:15:00,1.98848,1.98848,1.9881,1.98825,45000000.0
2008-05-02 07:20:00,1.98842,1.98902,1.98723,1.98732,46000000.0
2008-05-02 07:25:00,1.98735,1.98854,1.98687,1.9884,37000000.0
2008-05-02 07:30:00,1.98826,1.9893,1.98804,1.98898,43000000.0
2008-05-02 07:35:00,1.98923,1.98938,1.98907,1.98923,40000000.0
2008-05-02 07:40:00,1.98859,1.98922,1.98825,1.98904,42000000.0
2008-05-02 07:45:00,1.98907,1.98907,1.98825,1.98849,40000000.0
2008-05-02 07:50:00,1.98846,1.98846,1.98766,1.98805,45000000.0
2008-05-02 07:55:00,1.98828,1.98829,1.98642,1.98697,39000000.0
2008-05-02 08:00:00,1.98684,1.98742,1.98644,1.98644,41000000.0
2008-05-02 08:05:00,1.98681,1.98741,1.98655,1.98664,36000000.0
2008-05-02 08:10:00,1.98643,1.98746,1.98625,1.98634,40000000.0
2008-05-02 08:15:00,1.9858,1.98724,1.98525,1.98525,42000000.0
2008-05-02 08:20:00,1.98466,1.98659,1.98466,1.98659,38000000.0
2008-05-02 08:25:00,1.98669,1.98868,1.98662,1.98765,42000000.0
2008-05-02 08:30:00,1.98744,1.98933,1.98735,1.98863,41000000.0
2008-05-02 08:35:00,1.98832,1.99025,1.98812,1.98911,47000000.0
2008-05-02 08:40:00,1.98903,1.99029,1.98773,1.98791,47000000.0
2008-05-02 08:45:00,1.98796,1.98995,1.98771,1.98982,44000000.0
2008-05-02 08:50:00,1.98998,1.98998,1.98848,1.989,40000000.0
2008-05-02 08:55:00,1.98859,1.98914,1.98821,1.98821,37000000.0
2008-05-02 09:00:00,1.9885,1.99001,1.98817,1.98849,41000000.0
2008-05-02 09:05:00,1.98825,1.98877,1.98808,1.98861,44000000.0
2008-05-02 09:10:00,1.98819,1.98934,1.98709,1.98916,44000000.0
2008-05-02 09:15:00,1.98916,1.98928,1.98776,1.9881,41000000.0
2008-05-02 09:20:00,1.98788,1.98869,1.98763,1.98841,38000000.0
2008-05-02 09:25:00,1.98851,1.98851,1.98685,1.98687,46000000.0
2008-05-02 09:30:00,1.9867,1.98719,1.98637,1.98707,36000000.0
2008-05-02 09:35:00,1.9867,1.9878,1.98585,1.98744,47000000.0
2008-05-02 09:40:00,1.98759,1.98765,1.98705,1.98729,46000000.0
2008-05-02 09:45:00,1.98737,1.9877,1.98575,1.98575,45000000.0
2008-05-02 09:50:00,1.98521,1.98527,1.98215,1.98295,44000000.0
2008-05-02 09:55:00,1.98272,1.9843,1.98226,1.9842,44000000.0
2008-05-02 10:00:00,1.9845,1.98497,1.98415,1.98415,44000000.0
2008-05-02 10:05:00,1.98452,1.98541,1.98255,1.98255,39000000.0
2008-05-02 10:10:00,1.9825,1.98261,1.98165,1.98255,37000000.0
2008-05-02 10:15:00,1.98276,1.98312,1.98185,1.98188,45000000.0
2008-05-02 10:20:00,1.98178,1.98213,1.98155,1.98205,36000000.0
2008-05-02 10:25:00,1.98204,1.98287,1.98192,1.98251,45000000.0
2008-05-02 10:30:00,1.98256,1.98354,1.98253,1.98339,38000000.0
2008-05-02 10:35:00,1.98325,1.98411,1.98291,1.98397,41000000.0
2008-05-02 10:40:00,1.98361,1.98365,1.98199,1.9821,40000000.0
2008-05-02 10:45:00,1.98238,1.9824,1.98172,1.98194,40000000.0
2008-05-02 10:50:00,1.98189,1.98268,1.98109,1.98124,44000000.0
2008-05-02 10:55:00,1.98136,1.98181,1.97968,1.98001,40000000.0
2008-05-02 11:00:00,1.98016,1.98104,1.97923,1.97987,44000000.0
2008-05-02 11:05:00,1.97987,1.98042,1.97964,1.98042,39000000.0
2008-05-02 11:10:00,1.98027,1.98092,1.97983,1.98083,47000000.0
2008-05-02 11:15:00,1.98127,1.98203,1.98078,1.98203,42000000.0
2008-05-02 11:20:00,1.98214,1.98231,1.97975,1.98007,38000000.0
2008-05-02 11:25:00,1.98013,1.98079,1.97959,1.98079,42000000.0
2008-05-02 11:30:00,1.98077,1.98123,1.98005,1.98033,43000000.0
2008-05-02 11:35:00,1.98039,1.98115,1.98039,1.98098,44000000.0
2008-05-02 11:40:00,1.98092,1.98111,1.98064,1.98071,47000000.0
2008-05-02 11:45:00,1.98057,1.98155,1.98057,1.98155,44000000.0
2008-05-02 11:50:00,1.98178,1.98273,1.98126,1.98178,44000000.0
2008-05-02 11:55:00,1.9814,1.9814,1.97986,1.98117,43000000.0
2008-05-02 12:00:00,1.98131,1.98141,1.98054,1.98064,43000000.0
2008-05-02 12:05:00,1.97977,1.97992,1.97933,1.97987,42000000.0
2008-05-02 12:10:00,1.98,1.98015,1.97951,1.98015,40000000.0
2008-05-02 12:15:00,1.98002,1.98035,1.97825,1.97902,44000000.0
2008-05-02 12:20:00,1.97931,1.97931,1.97641,1.97819,39000000.0
2008-05-02 12:25:00,1.97884,1.97947,1.97884,1.97903,45000000.0
2008-05-02 12:30:00,1.97915,1.9807,1.97915,1.97985,39000000.0
2008-05-02 12:35:00,1.97959,1.97959,1.97832,1.97889,42000000.0
2008-05-02 12:40:00,1.97898,1.97907,1.97713,1.97713,41000000.0
2008-05-02 12:45:00,1.97715,1.9783,1.97691,1.9779,47000000.0
2008-05-02 12:50:00,1.97758,1.97814,1.977,1.97701,41000000.0
2008-05-02 12:55:00,1.97694,1.97748,1.97653,1.97748,37000000.0
2008-05-02 13:00:00,1.97767,1.97857,1.97761,1.97824,38000000.0
2008-05-02 13:05:00,1.97808,1.97824,1.97699,1.97715,39000000.0
2008-05-02 13:10:00,1.97723,1.97765,1.97673,1.97705,41000000.0
2008-05-02 13:15:00,1.97699,1.9785,1.97678,1.9785,43000000.0
2008-05-02 13:20:00,1.97859,1.97875,1.97782,1.97793,41000000.0
2008-05-02 13:25:00,1.97772,1.97788,1.9773,1.97737,67000000.0
2008-05-02 13:30:00,1.97689,1.97689,1.97522,1.97609,75000000.0
2008-05-02 13:35:00,1.97609,1.9776,1.97607,1.9776,84000000.0
2008-05-02 13:40:00,1.9776,1.97831,1.97724,1.97787,86000000.0
2008-05-02 13:45:00,1.9778,1.97787,1.97659,1.97666,104000000.0
2008-05-02 13:50:00,1.97655,1.97671,1.97617,1.97663,128000000.0
2008-05-02 13:55:00,1.97682,1.97745,1.97677,1.97741,124000000.0
2008-05-02 14:00:00,1.97751,1.97758,1.97659,1.97684,144000000.0
2008-05-02 14:05:00,1.97681,1.97682,1.97576,1.97661,144000000.0
2008-05-02 14:10:00,1.97667,1.97679,1.97595,1.9765,101000000.0
2008-05-02 14:15:00,1.97626,1.97642,1.97502,1.9762,145000000.0
2008-05-02 14:20:00,1.97602,1.97919,1.97602,1.97919,143000000.0
2008-05-02 14:25:00,1.97901,1.98154,1.97861,1.98092,118000000.0
2008-05-02 14:30:00,1.97787,1.97787,1.97321,1.97422,128000000.0
2008-05-02 14:35:00,1.97361,1.97361,1.97027,1.97135,165000000.0
2008-05-02 14:40:00,1.97144,1.97219,1.96917,1.96917,141000000.0
2008-05-02 14:45:00,1.96907,1.96907,1.96638,1.96668,104000000.0
2008-05-02 14:50:00,1.96706,1.96765,1.96536,1.96559,126000000.0
2008-05-02 14:55:00,1.96523,1.96768,1.96517,1.96728,91000000.0
2008-05-02 15:00:00,1.96728,1.96899,1.96721,1.96876,131000000.0
2008-05-02 15:05:00,1.96846,1.96861,1.96699,1.96699,129000000.0
2008-05-02 15:10:00,1.96681,1.96863,1.96681,1.96863,160000000.0
2008-05-02 15:15:00,1.96892,1.97002,1.96892,1.96987,82000000.0
2008-05-02 15:20:00,1.96954,1.97064,1.96935,1.97019,110000000.0
2008-05-02 15:25:00,1.96984,1.97085,1.96861,1.96861,188000000.0
2008-05-02 15:30:00,1.96801,1.9711,1.96736,1.9711,208000000.0
2008-05-02 15:35:00,1.9714,1.97141,1.96991,1.97072,178000000.0
2008-05-02 15:40:00,1.97055,1.97179,1.97019,1.97122,180000000.0
2008-05-02 15:45:00,1.97139,1.97209,1.9706,1.9706,149000000.0
2008-05-02 15:50:00,1.9706,1.97115,1.97037,1.97083,112000000.0
2008-05-02 15:55:00,1.97071,1.97071,1.96905,1.96992,150000000.0
2008-05-02 16:00:00,1.96945,1.97099,1.9694,1.96969,200000000.0
2008-05-02 16:05:00,1.97042,1.97112,1.96962,1.96962,188000000.0
2008-05-02 16:10:00,1.96957,1.97001,1.9688,1.97001,169000000.0
2008-05-02 16:15:00,1.9699,1.97045,1.96956,1.9704,185000000.0
2008-05-02 16:20:00,1.97028,1.97031,1.96905,1.96905,231000000.0
2008-05-02 16:25:00,1.96889,1.96932,1.9685,1.96913,173000000.0
2008-05-02 16:30:00,1.96871,1.96891,1.96825,1.96855,183000000.0
2008-05-02 16:35:00,1.96849,1.97029,1.96848,1.97029,229000000.0
2008-05-02 16:40:00,1.97052,1.97112,1.97044,1.97108,218000000.0
2008-05-02 16:45:00,1.97095,1.97095,1.96632,1.96716,236000000.0
2008-05-02 16:50:00,1.96695,1.96793,1.96668,1.96736,142000000.0
2008-05-02 16:55:00,1.96711,1.96753,1.96556,1.96585,178000000.0
2008-05-02 17:00:00,1.96625,1.96695,1.96582,1.96688,176000000.0
2008-05-02 17:05:00,1.96622,1.96805,1.966,1.96795,206000000.0
2008-05-02 17:10:00,1.96777,1.96835,1.96738,1.96769,165000000.0
2008-05-02 17:15:00,1.96766,1.96986,1.96766,1.9696,139000000.0
2008-05-02 17:20:00,1.96949,1.97098,1.96868,1.97073,140000000.0
2008-05-02 17:25:00,1.97151,1.97193,1.97105,1.97108,157000000.0
2008-05-02 17:30:00,1.9708,1.9708,1.96997,1.97046,301000000.0
2008-05-02 17:35:00,1.97021,1.97032,1.9696,1.97028,233000000.0
2008-05-02 17:40:00,1.96997,1.96997,1.96893,1.96981,225000000.0
2008-05-02 17:45:00,1.96973,1.96974,1.96906,1.9696,303000000.0
2008-05-02 17:50:00,1.96969,1.97131,1.96969,1.97108,232000000.0
2008-05-02 17:55:00,1.97108,1.97115,1.96998,1.97115,196000000.0
2008-05-02 18:00:00,1.97153,1.97209,1.97111,1.97114,190000000.0
2008-05-02 18:05:00,1.97091,1.97202,1.97088,1.97163,196000000.0
2008-05-02 18:10:00,1.97158,1.97197,1.97122,1.97122,136000000.0
2008-05-02 18:15:00,1.97148,1.97305,1.97148,1.97303,226000000.0
2008-05-02 18:20:00,1.97333,1.97395,1.97216,1.97231,228000000.0
2008-05-02 18:25:00,1.97215,1.9722,1.97181,1.97182,151000000.0
2008-05-02 18:30:00,1.97195,1.97225,1.97168,1.97187,194000000.0
2008-05-02 18:35:00,1.97194,1.97356,1.97191,1.97349,273000000.0
2008-05-02 18:40:00,1.97333,1.97382,1.97321,1.97382,232000000.0
2008-05-02 18:45:00,1.97378,1.97438,1.97373,1.97392,216000000.0
2008-05-02 18:50:00,1.97381,1.97402,1.9729,1.97379,129000000.0
2008-05-02 18:55:00,1.97389,1.97397,1.97344,1.9735,98000000.0
2008-05-02 19:00:00,1.97373,1.97386,1.97301,1.97363,129000000.0
2008-05-02 19:05:00,1.97365,1.97393,1.97338,1.97385,232000000.0
2008-05-02 19:10:00,1.97371,1.97383,1.97297,1.97301,148000000.0
2008-05-02 19:15:00,1.97315,1.97375,1.97254,1.97355,123000000.0
2008-05-02 19:20:00,1.97346,1.97376,1.9727,1.97302,120000000.0
2008-05-02 19:25:00,1.97304,1.97322,1.9726,1.9727,216000000.0
2008-05-02 19:30:00,1.97281,1.9733,1.97257,1.97325,154000000.0
2008-05-02 19:35:00,1.97323,1.97362,1.97308,1.97362,101000000.0
2008-05-02 19:40:00,1.97351,1.97374,1.97314,1.97324,94000000.0
2008-05-02 19:45:00,1.97287,1.97309,1.97256,1.97304,118000000.0
2008-05-02 19:50:00,1.97306,1.97308,1.97248,1.97264,93000000.0
2008-05-02 19:55:00,1.97214,1.97287,1.97147,1.97282,106000000.0
2008-05-02 20:00:00,1.97292,1.97334,1.97246,1.9727,101000000.0
2008-05-02 20:05:00,1.97265,1.97351,1.97227,1.97277,97000000.0
2008-05-02 20:10:00,1.97274,1.97274,1.97209,1.97248,60000000.0
2008-05-02 20:15:00,1.97226,1.97308,1.97184,1.97294,82000000.0
2008-05-02 20:20:00,1.97283,1.97306,1.97259,1.97283,56000000.0
2008-05-02 20:25:00,1.97275,1.97355,1.97275,1.97331,76000000.0
2008-05-02 20:30:00,1.97354,1.97408,1.97354,1.97358,106000000.0
2008-05-02 20:35:00,1.97391,1.97417,1.97373,1.97389,60000000.0
2008-05-02 20:40:00,1.97393,1.97427,1.97358,1.97358,49000000.0
2008-05-02 20:45:00,1.97352,1.97365,1.97243,1.97287,61000000.0
2008-05-02 20:50:00,1.97285,1.97289,1.97234,1.97256,58000000.0
2008-05-02 20:55:00,1.97228,1.97228,1.97123,1.97157,56000000.0
2008-05-02 21:00:00,1.97178,1.97253,1.97151,1.97172,54000000.0
2008-05-02 21:05:00,1.97199,1.97276,1.97199,1.97206,46000000.0
2008-05-02 21:10:00,1.97193,1.97206,1.96962,1.9715,39000000.0
2008-05-02 21:15:00,1.97185,1.97208,1.97117,1.97117,37000000.0
2008-05-02 21:20:00,1.97087,1.97106,1.97031,1.97106,45000000.0
2008-05-02 21:25:00,1.97109,1.97161,1.97084,1.97086,88000000.0
2008-05-02 21:30:00,1.97079,1.97181,1.97034,1.97034,41000000.0
2008-05-02 21:35:00,1.97024,1.9708,1.97016,1.97027,77000000.0
2008-05-02 21:40:00,1.97019,1.97044,1.96985,1.97008,61000000.0
2008-05-02 21:45:00,1.97002,1.97065,1.97002,1.97042,50000000.0
2008-05-02 21:50:00,1.9705,1.97137,1.9705,1.97137,45000000.0
2008-05-02 21:55:00,1.9711,1.97142,1.97109,1.97122,72000000.0
2008-05-02 22:00:00,1.97131,1.97198,1.97112,1.97177,86000000.0
2008-05-02 22:05:00,1.97201,1.97354,1.97201,1.97343,79000000.0
2008-05-02 22:10:00,1.97345,1.97408,1.97345,1.97392,56000000.0
2008-05-02 22:15:00,1.97397,1.97446,1.97375,1.97404,51000000.0
2008-05-02 22:20:00,1.97422,1.97514,1.97385,1.97385,54000000.0
2008-05-02 22:25:00,1.97392,1.97487,1.97385,1.97463,41000000.0
2008-05-02 22:30:00,1.97492,1.97525,1.97488,1.97517,125000000.0
2008-05-02 22:35:00,1.97516,1.97542,1.97431,1.97431,85000000.0
2008-05-02 22:40:00,1.97436,1.97534,1.97426,1.97457,53000000.0
2008-05-02 22:45:00,1.97469,1.97556,1.97469,1.97527,60000000.0
2008-05-02 22:50:00,1.97526,1.97642,1.97502,1.97596,51000000.0
2008-05-02 22:55:00,1.97596,1.97626,1.97575,1.97578,40000000.0
2008-05-04 23:00:00,1.97718,1.97734,1.97403,1.9741,44000000.0
2008-05-04 23:05:00,1.97397,1.97708,1.97395,1.97538,30000000.0
2008-05-04 23:10:00,1.97545,1.97558,1.97412,1.97558,39000000.0
2008-05-04 23:15:00,1.97545,1.9756,1.97541,1.97547,29000000.0
2008-05-04 23:20:00,1.97547,1.97723,1.97547,1.97587,31000000.0
2008-05-04 23:25:00,1.97598,1.976,1.9751,1.97553,46000000.0
2008-05-04 23:30:00,1.9752,1.97521,1.9748,1.97504,56000000.0
2008-05-04 23:35:00,1.97506,1.97545,1.97333,1.97472,45000000.0
2008-05-04 23:40:00,1.97575,1.97648,1.97484,1.97512,48000000.0
2008-05-04 23:45:00,1.97519,1.97519,1.97494,1.97494,23000000.0
2008-05-04 23:50:00,1.97468,1.97549,1.97457,1.97497,42000000.0
2008-05-04 23:55:00,1.9741,1.97516,1.97406,1.97515,72000000.0
2008-05-05 00:00:00,1.97526,1.97627,1.97526,1.97625,46000000.0
2008-05-05 00:05:00,1.97619,1.97738,1.97588,1.97678,43000000.0
2008-05-05 00:10:00,1.97669,1.97712,1.97645,1.97675,58000000.0
2008-05-05 00:15:00,1.97649,1.9771,1.97649,1.97699,30000000.0
2008-05-05 00:20:00,1.97681,1.97727,1.97644,1.97664,41000000.0
2008-05-05 00:25:00,1.97641,1.97703,1.97635,1.97683,46000000.0
2008-05-05 00:30:00,1.97712,1.9772,1.97655,1.97661,54000000.0
2008-05-05 00:35:00,1.97653,1.97653,1.97404,1.97598,38000000.0
2008-05-05 00:40:00,1.97582,1.97616,1.97558,1.97592,31000000.0
2008-05-05 00:45:00,1.97606,1.97865,1.97606,1.97862,51000000.0
2008-05-05 00:50:00,1.97851,1.97927,1.97848,1.97926,46000000.0
2008-05-05 00:55:00,1.97933,1.97986,1.97923,1.97978,43000000.0
2008-05-05 01:00:00,1.9798,1.98,1.97841,1.97908,54000000.0
2008-05-05 01:05:00,1.97847,1.97955,1.97845,1.97955,43000000.0
2008-05-05 01:10:00,1.97977,1.97984,1.97931,1.97956,47000000.0
2008-05-05 01:15:00,1.97964,1.97984,1.97935,1.97967,48000000.0
2008-05-05 01:20:00,1.97957,1.97972,1.9793,1.97945,42000000.0
2008-05-05 01:25:00,1.97913,1.97913,1.97841,1.97873,57000000.0
2008-05-05 01:30:00,1.9787,1.97883,1.97753,1.97755,74000000.0
2008-05-05 01:35:00,1.97828,1.97881,1.97731,1.97863,48000000.0
2008-05-05 01:40:00,1.97864,1.97955,1.97811,1.97906,40000000.0
2008-05-05 01:45:00,1.97925,1.9798,1.97911,1.97945,43000000.0
2008-05-05 01:50:00,1.97946,1.97952,1.97852,1.97886,55000000.0
2008-05-05 01:55:00,1.97792,1.97868,1.97784,1.97809,57000000.0
2008-05-05 02:00:00,1.97822,1.97853,1.97796,1.97805,56000000.0
2008-05-05 02:05:00,1.97812,1.97826,1.97743,1.97744,55000000.0
2008-05-05 02:10:00,1.9774,1.97866,1.9774,1.97825,43000000.0
2008-05-05 02:15:00,1.97807,1.97814,1.9774,1.97783,40000000.0
2008-05-05 02:20:00,1.97757,1.97822,1.97722,1.9781,48000000.0
2008-05-05 02:25:00,1.97813,1.97889,1.97813,1.97872,74000000.0
2008-05-05 02:30:00,1.9787,1.97895,1.97819,1.97836,57000000.0
2008-05-05 02:35:00,1.97801,1.97809,1.97727,1.97772,42000000.0
2008-05-05 02:40:00,1.97775,1.97884,1.97741,1.9786,48000000.0
2008-05-05 02:45:00,1.97857,1.97889,1.97749,1.97749,47000000.0
2008-05-05 02:50:00,1.97799,1.97833,1.97748,1.97748,43000000.0
2008-05-05 02:55:00,1.97741,1.97797,1.97725,1.97791,54000000.0
2008-05-05 03:00:00,1.97785,1.97785,1.97655,1.97655,43000000.0
2008-05-05 03:05:00,1.97642,1.97723,1.9764,1.97712,46000000.0
2008-05-05 03:10:00,1.97703,1.97774,1.9769,1.97761,51000000.0
2008-05-05 03:15:00,1.9778,1.97809,1.97579,1.97579,41000000.0
2008-05-05 03:20:00,1.97613,1.9798,1.97549,1.97912,38000000.0
2008-05-05 03:25:00,1.97887,1.97895,1.9776,1.9776,54000000.0
2008-05-05 03:30:00,1.97746,1.97758,1.97654,1.97654,46000000.0
2008-05-05 03:35:00,1.97671,1.97672,1.97545,1.97575,41000000.0
2008-05-05 03:40:00,1.97603,1.97661,1.97595,1.97641,37000000.0
2008-05-05 03:45:00,1.97667,1.97684,1.97551,1.97551,58000000.0
2008-05-05 03:50:00,1.97552,1.97552,1.97377,1.97407,43000000.0
2008-05-05 03:55:00,1.97402,1.97497,1.97402,1.97465,46000000.0
2008-05-05 04:00:00,1.97421,1.97421,1.9736,1.97378,72000000.0
2008-05-05 04:05:00,1.97374,1.97406,1.97321,1.97343,42000000.0
2008-05-05 04:10:00,1.97396,1.97484,1.97393,1.97393,43000000.0
2008-05-05 04:15:00,1.97304,1.97385,1.97304,1.97379,64000000.0
2008-05-05 04:20:00,1.97386,1.97428,1.97363,1.97426,40000000.0
2008-05-05 04:25:00,1.97442,1.97443,1.97375,1.97425,56000000.0
2008-05-05 04:30:00,1.97474,1.97487,1.97449,1.97486,56000000.0
2008-05-05 04:35:00,1.97473,1.97533,1.97472,1.97477,38000000.0
2008-05-05 04:40:00,1.97489,1.97489,1.97387,1.97458,42000000.0
2008-05-05 04:45:00,1.97486,1.97497,1.97379,1.97401,39000000.0
2008-05-05 04:50:00,1.97464,1.97515,1.9743,1.9743,49000000.0
2008-05-05 04:55:00,1.97439,1.97498,1.97428,1.97482,44000000.0
2008-05-05 05:00:00,1.97491,1.97536,1.97468,1.97516,40000000.0
2008-05-05 05:05:00,1.97538,1.97554,1.97485,1.97501,51000000.0
2008-05-05 05:10:00,1.97473,1.97588,1.97456,1.97562,60000000.0
2008-05-05 05:15:00,1.9758,1.97585,1.97492,1.97547,53000000.0
2008-05-05 05:20:00,1.97559,1.97568,1.97479,1.97541,81000000.0
2008-05-05 05:25:00,1.97531,1.97531,1.97424,1.97467,125000000.0
2008-05-05 05:30:00,1.97429,1.97462,1.97399,1.9746,33000000.0
2008-05-05 05:35:00,1.97449,1.97544,1.97449,1.97526,54000000.0
2008-05-05 05:40:00,1.97526,1.97555,1.97494,1.97549,51000000.0
2008-05-05 05:45:00,1.97542,1.97556,1.97442,1.9753,49000000.0
2008-05-05 05:50:00,1.97534,1.97557,1.97487,1.97557,74000000.0
2008-05-05 05:55:00,1.97603,1.97684,1.97603,1.97683,86000000.0
2008-05-05 06:00:00,1.97677,1.9775,1.97651,1.97745,70000000.0
2008-05-05 06:05:00,1.97739,1.97748,1.97685,1.97715,45000000.0
2008-05-05 06:10:00,1.97739,1.97739,1.97713,1.97713,50000000.0
2008-05-05 06:15:00,1.97717,1.97736,1.9766,1.9766,61000000.0
2008-05-05 06:20:00,1.97653,1.97659,1.97605,1.97646,77000000.0
2008-05-05 06:25:00,1.97586,1.97659,1.97558,1.97632,41000000.0
2008-05-05 06:30:00,1.97633,1.97691,1.97544,1.97645,88000000.0
2008-05-05 06:35:00,1.97624,1.97624,1.97493,1.97573,45000000.0
2008-05-05 06:40:00,1.97562,1.97562,1.97399,1.97437,37000000.0
2008-05-05 06:45:00,1.97429,1.97488,1.97181,1.97488,39000000.0
2008-05-05 06:50:00,1.97493,1.97493,1.9743,1.97461,46000000.0
2008-05-05 06:55:00,1.97461,1.975,1.97454,1.97475,54000000.0
2008-05-05 07:00:00,1.97479,1.97487,1.97416,1.97417,56000000.0
2008-05-05 07:05:00,1.97416,1.97416,1.97281,1.97356,58000000.0
2008-05-05 07:10:00,1.97357,1.97493,1.97357,1.97424,61000000.0
2008-05-05 07:15:00,1.97418,1.97441,1.97322,1.97402,49000000.0
2008-05-05 07:20:00,1.9738,1.97406,1.97302,1.97329,60000000.0
2008-05-05 07:25:00,1.97322,1.97345,1.97236,1.97274,106000000.0
2008-05-05 07:30:00,1.97262,1.97302,1.97231,1.97236,76000000.0
2008-05-05 07:35:00,1.97272,1.97426,1.97272,1.97395,56000000.0
2008-05-05 07:40:00,1.97352,1.97412,1.97331,1.97405,82000000.0
2008-05-05 07:45:00,1.97411,1.97411,1.97282,1.97345,77000000.0
2008-05-05 07:50:00,1.97374,1.97404,1.97344,1.97374,97000000.0
2008-05-05 07:55:00,1.9734,1.97348,1.97239,1.97317,101000000.0
2008-05-05 08:00:00,1.97301,1.97309,1.97188,1.97208,106000000.0
2008-05-05 08:05:00,1.97263,1.97333,1.97253,1.97296,93000000.0
2008-05-05 08:10:00,1.97303,1.97359,1.97287,1.9732,118000000.0
2008-05-05 08:15:00,1.97325,1.97455,1.97325,1.97356,94000000.0
2008-05-05 08:20:00,1.97367,1.97395,1.9725,1.97293,101000000.0
2008-05-05 08:25:00,1.97308,1.97329,1.97256,1.97299,154000000.0
2008-05-05 08:30:00,1.97298,1.97331,1.97181,1.97184,216000000.0
2008-05-05 08:35:00,1.97169,1.97408,1.97139,1.97336,120000000.0
2008-05-05 08:40:00,1.97335,1.97355,1.9731,1.97355,123000000.0
2008-05-05 08:45:00,1.97334,1.97365,1.97316,1.97343,148000000.0
2008-05-05 08:50:00,1.97355,1.97377,1.97333,1.97369,232000000.0
2008-05-05 08:55:00,1.97384,1.97436,1.97384,1.97389,129000000.0
2008-05-05 09:00:00,1.97364,1.97398,1.97322,1.97328,98000000.0
2008-05-05 09:05:00,1.97364,1.97366,1.97262,1.97295,129000000.0
2008-05-05 09:10:00,1.97303,1.97343,1.9728,1.97302,216000000.0
2008-05-05 09:15:00,1.97301,1.97509,1.97301,1.97464,232000000.0
2008-05-05 09:20:00,1.97457,1.97468,1.97437,1.97449,273000000.0
2008-05-05 09:25:00,1.97441,1.97441,1.9733,1.97354,194000000.0
2008-05-05 09:30:00,1.97351,1.97402,1.9731,1.97325,151000000.0
2008-05-05 09:35:00,1.97332,1.97402,1.97325,1.97372,228000000.0
2008-05-05 09:40:00,1.97364,1.97415,1.97361,1.97398,226000000.0
2008-05-05 09:45:00,1.97394,1.97394,1.97292,1.97349,136000000.0
2008-05-05 09:50:00,1.97359,1.97371,1.97303,1.97371,196000000.0
2008-05-05 09:55:00,1.97374,1.97447,1.97368,1.97407,190000000.0
2008-05-05 10:00:00,1.97414,1.97465,1.97414,1.97463,196000000.0
2008-05-05 10:05:00,1.97434,1.97486,1.97416,1.97486,232000000.0
2008-05-05 10:10:00,1.9753,1.97661,1.9753,1.97592,303000000.0
2008-05-05 10:15:00,1.97592,1.97625,1.97536,1.9762,225000000.0
2008-05-05 10:20:00,1.97584,1.97584,1.97517,1.97541,233000000.0
2008-05-05 10:25:00,1.97542,1.97636,1.97538,1.97636,301000000.0
2008-05-05 10:30:00,1.97634,1.97657,1.97587,1.97603,157000000.0
2008-05-05 10:35:00,1.97588,1.97588,1.97515,1.97529,140000000.0
2008-05-05 10:40:00,1.97537,1.97537,1.97506,1.97516,139000000.0
2008-05-05 10:45:00,1.97521,1.97782,1.97521,1.97739,165000000.0
2008-05-05 10:50:00,1.97728,1.97755,1.977,1.97719,206000000.0
2008-05-05 10:55:00,1.97725,1.9773,1.97617,1.97617,176000000.0
2008-05-05 11:00:00,1.97611,1.97677,1.97496,1.97677,178000000.0
2008-05-05 11:05:00,1.97632,1.97673,1.97581,1.97629,142000000.0
2008-05-05 11:10:00,1.97637,1.9765,1.97554,1.97564,236000000.0
2008-05-05 11:15:00,1.97562,1.97581,1.97476,1.97491,218000000.0
2008-05-05 11:20:00,1.9746,1.9746,1.9736,1.97379,229000000.0
2008-05-05 11:25:00,1.97384,1.97454,1.97355,1.97361,183000000.0
2008-05-05 11:30:00,1.97364,1.97413,1.97305,1.97391,173000000.0
2008-05-05 11:35:00,1.97396,1.97429,1.97375,1.97406,231000000.0
2008-05-05 11:40:00,1.97406,1.97475,1.97406,1.97475,185000000.0
2008-05-05 11:45:00,1.97472,1.97472,1.97327,1.97327,169000000.0
2008-05-05 11:50:00,1.97332,1.97359,1.97311,1.97331,188000000.0
2008-05-05 11:55:00,1.97308,1.97334,1.97187,1.97283,200000000.0
2008-05-05 12:00:00,1.97275,1.97295,1.97255,1.97262,150000000.0
2008-05-05 12:05:00,1.97262,1.9728,1.97146,1.97234,112000000.0
2008-05-05 12:10:00,1.97245,1.97308,1.97245,1.97297,149000000.0
2008-05-05 12:15:00,1.97278,1.97366,1.97245,1.97366,180000000.0
2008-05-05 12:20:00,1.97371,1.97386,1.97227,1.97359,178000000.0
2008-05-05 12:25:00,1.97367,1.9748,1.97221,1.97221,208000000.0
2008-05-05 12:30:00,1.97223,1.97494,1.97223,1.97384,188000000.0
2008-05-05 12:35:00,1.97398,1.97442,1.97398,1.97432,110000000.0
2008-05-05 12:40:00,1.9744,1.9746,1.97368,1.97388,82000000.0
2008-05-05 12:45:00,1.97381,1.97381,1.97242,1.97242,160000000.0
2008-05-05 12:50:00,1.97255,1.97278,1.9724,1.97262,129000000.0
2008-05-05 12:55:00,1.9728,1.97319,1.97261,1.9728,131000000.0
2008-05-05 13:00:00,1.97275,1.97315,1.97256,1.97279,91000000.0
2008-05-05 13:05:00,1.97262,1.97262,1.97104,1.97118,126000000.0
2008-05-05 13:10:00,1.9713,1.97169,1.97085,1.97114,104000000.0
2008-05-05 13:15:00,1.97142,1.97182,1.97123,1.97174,141000000.0
2008-05-05 13:20:00,1.97175,1.97223,1.97113,1.97184,165000000.0
2008-05-05 13:25:00,1.97168,1.97234,1.97168,1.97204,128000000.0
2008-05-05 13:30:00,1.97169,1.9728,1.97165,1.9727,118000000.0
2008-05-05 13:35:00,1.97267,1.97282,1.97186,1.97186,143000000.0
2008-05-05 13:40:00,1.97165,1.97174,1.97077,1.97093,145000000.0
2008-05-05 13:45:00,1.9712,1.97193,1.97118,1.97175,101000000.0
2008-05-05 13:50:00,1.97163,1.97213,1.97159,1.97194,144000000.0
2008-05-05 13:55:00,1.97199,1.97206,1.97176,1.97191,144000000.0
2008-05-05 14:00:00,1.97198,1.97244,1.97198,1.97236,124000000.0
2008-05-05 14:05:00,1.97224,1.97258,1.9722,1.97254,128000000.0
2008-05-05 14:10:00,1.97253,1.97296,1.97253,1.97263,104000000.0
2008-05-05 14:15:00,1.97275,1.97335,1.97232,1.97264,86000000.0
2008-05-05 14:20:00,1.97249,1.97249,1.97055,1.97055,84000000.0
2008-05-05 14:25:00,1.97083,1.97225,1.97048,1.97125,75000000.0
2008-05-05 14:30:00,1.97128,1.97136,1.96986,1.97052,67000000.0
2008-05-05 14:35:00,1.97059,1.97076,1.97025,1.97055,41000000.0
2008-05-05 14:40:00,1.97059,1.97059,1.96957,1.96957,43000000.0
2008-05-05 14:45:00,1.96936,1.97049,1.96928,1.9702,41000000.0
2008-05-05 14:50:00,1.97016,1.97157,1.97004,1.97123,39000000.0
2008-05-05 14:55:00,1.97145,1.97222,1.97079,1.9721,38000000.0
2008-05-05 15:00:00,1.97226,1.97229,1.97099,1.97107,37000000.0
2008-05-05 15:05:00,1.97104,1.97153,1.97034,1.97034,41000000.0
2008-05-05 15:10:00,1.97017,1.97043,1.96987,1.97031,47000000.0
2008-05-05 15:15:00,1.97036,1.97124,1.97036,1.97097,41000000.0
2008-05-05 15:20:00,1.971,1.97197,1.971,1.97188,42000000.0
2008-05-05 15:25:00,1.97188,1.97188,1.97127,1.97164,39000000.0
2008-05-05 15:30:00,1.97136,1.97268,1.97121,1.9726,45000000.0
2008-05-05 15:35:00,1.97233,1.97276,1.97087,1.97216,39000000.0
2008-05-05 15:40:00,1.97231,1.97271,1.97231,1.97251,44000000.0
2008-05-05 15:45:00,1.97269,1.9734,1.97206,1.97319,40000000.0
2008-05-05 15:50:00,1.973,1.97356,1.97267,1.97331,42000000.0
2008-05-05 15:55:00,1.9734,1.97354,1.97253,1.97307,43000000.0
2008-05-05 16:00:00,1.97105,1.97105,1.96892,1.96892,43000000.0
2008-05-05 16:05:00,1.96876,1.97032,1.96821,1.96952,44000000.0
2008-05-05 16:10:00,1.96965,1.96986,1.96754,1.96754,44000000.0
2008-05-05 16:15:00,1.96759,1.96984,1.96744,1.96984,47000000.0
2008-05-05 16:20:00,1.96993,1.97027,1.96908,1.96916,44000000.0
2008-05-05 16:25:00,1.96878,1.96984,1.96865,1.96984,43000000.0
2008-05-05 16:30:00,1.96973,1.97027,1.96898,1.96928,42000000.0
2008-05-05 16:35:00,1.96917,1.97062,1.96872,1.97023,38000000.0
2008-05-05 16:40:00,1.97017,1.97017,1.96759,1.96759,42000000.0
2008-05-05 16:45:00,1.96727,1.96732,1.9651,1.96619,47000000.0
2008-05-05 16:50:00,1.96626,1.96799,1.96612,1.96798,39000000.0
2008-05-05 16:55:00,1.96854,1.96911,1.96716,1.96876,44000000.0
2008-05-05 17:00:00,1.96952,1.97055,1.96839,1.97049,40000000.0
2008-05-05 17:05:00,1.97088,1.97166,1.97062,1.97166,44000000.0
2008-05-05 17:10:00,1.9719,1.97196,1.97037,1.9711,40000000.0
2008-05-05 17:15:00,1.97167,1.97177,1.96999,1.97075,40000000.0
2008-05-05 17:20:00,1.97075,1.97083,1.96901,1.96948,41000000.0
2008-05-05 17:25:00,1.96943,1.96983,1.96918,1.96943,38000000.0
2008-05-05 17:30:00,1.96948,1.97078,1.96929,1.97068,45000000.0
2008-05-05 17:35:00,1.97083,1.97202,1.96888,1.96994,36000000.0
2008-05-05 17:40:00,1.96971,1.97103,1.96971,1.97099,45000000.0
2008-05-05 17:45:00,1.97092,1.97131,1.97082,1.97089,37000000.0
2008-05-05 17:50:00,1.9708,1.97131,1.9708,1.97109,39000000.0
2008-05-05 17:55:00,1.971,1.97117,1.97061,1.97106,44000000.0
2008-05-05 18:00:00,1.9711,1.9714,1.97069,1.97139,44000000.0
2008-05-05 18:05:00,1.97147,1.97159,1.96986,1.9704,44000000.0
2008-05-05 18:10:00,1.96962,1.97017,1.96935,1.96935,45000000.0
2008-05-05 18:15:00,1.96931,1.97091,1.96931,1.97084,46000000.0
2008-05-05 18:20:00,1.97088,1.97173,1.96974,1.97054,47000000.0
2008-05-05 18:25:00,1.97045,1.97118,1.97039,1.97039,36000000.0
2008-05-05 18:30:00,1.97033,1.97124,1.97015,1.97037,46000000.0
2008-05-05 18:35:00,1.97032,1.97099,1.97017,1.97041,38000000.0
2008-05-05 18:40:00,1.97108,1.97136,1.97075,1.97122,41000000.0
2008-05-05 18:45:00,1.97121,1.97131,1.97057,1.97057,44000000.0
2008-05-05 18:50:00,1.97058,1.97124,1.97044,1.97119,44000000.0
2008-05-05 18:55:00,1.97116,1.97201,1.97114,1.97201,41000000.0
2008-05-05 19:00:00,1.97197,1.97197,1.97091,1.97109,37000000.0
2008-05-05 19:05:00,1.97117,1.97187,1.97097,1.97161,40000000.0
2008-05-05 19:10:00,1.97152,1.97308,1.97046,1.9728,44000000.0
2008-05-05 19:15:00,1.97292,1.97509,1.97292,1.97494,47000000.0
2008-05-05 19:20:00,1.97443,1.97507,1.97388,1.97504,47000000.0
2008-05-05 19:25:00,1.97503,1.97537,1.97501,1.97524,41000000.0
2008-05-05 19:30:00,1.97496,1.97505,1.97433,1.97468,42000000.0
2008-05-05 19:35:00,1.97472,1.97507,1.97401,1.97401,38000000.0
2008-05-05 19:40:00,1.97404,1.97442,1.97363,1.97363,42000000.0
2008-05-05 19:45:00,1.97364,1.97487,1.97354,1.97487,40000000.0
2008-05-05 19:50:00,1.97505,1.97518,1.97445,1.97455,36000000.0
2008-05-05 19:55:00,1.9743,1.97599,1.9743,1.97524,41000000.0
2008-05-05 20:00:00,1.97511,1.97511,1.97268,1.97284,39000000.0
2008-05-05 20:05:00,1.97302,1.97351,1.97266,1.97351,45000000.0
2008-05-05 20:10:00,1.9736,1.97382,1.97289,1.97289,40000000.0
2008-05-05 20:15:00,1.9724,1.9732,1.97213,1.97317,42000000.0
2008-05-05 20:20:00,1.97307,1.97322,1.97228,1.97264,40000000.0
2008-05-05 20:25:00,1.97228,1.97263,1.97176,1.97176,43000000.0
2008-05-05 20:30:00,1.97179,1.97222,1.97148,1.97206,37000000.0
2008-05-05 20:35:00,1.97245,1.97319,1.97227,1.97309,46000000.0
2008-05-05 20:40:00,1.97289,1.97289,1.97193,1.97278,45000000.0
2008-05-05 20:45:00,1.97282,1.97345,1.97265,1.97336,39000000.0
2008-05-05 20:50:00,1.97371,1.97371,1.97203,1.97236,50000000.0
2008-05-05 20:55:00,1.97229,1.9736,1.97144,1.9736,38000000.0
2008-05-05 21:00:00,1.97308,1.97308,1.97162,1.97192,36000000.0
2008-05-05 21:05:00,1.97192,1.97289,1.97192,1.9728,43000000.0
2008-05-05 21:10:00,1.97319,1.97319,1.97281,1.9731,41000000.0
2008-05-05 21:15:00,1.97291,1.97337,1.97159,1.97184,37000000.0
2008-05-05 21:20:00,1.97185,1.97223,1.97173,1.97173,49000000.0
2008-05-05 21:25:00,1.97149,1.97149,1.97027,1.97058,36000000.0
2008-05-05 21:30:00,1.97061,1.97122,1.97037,1.97043,45000000.0
2008-05-05 21:35:00,1.9708,1.97168,1.97078,1.97134,44000000.0
2008-05-05 21:40:00,1.97121,1.97175,1.97055,1.97164,40000000.0
2008-05-05 21:45:00,1.97151,1.97156,1.97091,1.97104,42000000.0
2008-05-05 21:50:00,1.97099,1.97165,1.97049,1.97122,36000000.0
2008-05-05 21:55:00,1.97115,1.9712,1.97033,1.97033,37000000.0
2008-05-05 22:00:00,1.97044,1.97178,1.97044,1.97178,42000000.0
2008-05-05 22:05:00,1.97178,1.97195,1.97053,1.97184,42000000.0
2008-05-05 22:10:00,1.97186,1.97261,1.97162,1.97257,34000000.0
2008-05-05 22:15:00,1.97277,1.97297,1.97247,1.97273,37000000.0
2008-05-05 22:20:00,1.97306,1.97367,1.97306,1.97356,39000000.0
2008-05-05 22:25:00,1.97342,1.97353,1.97223,1.97307,43000000.0
2008-05-05 22:30:00,1.97319,1.97359,1.9729,1.97307,38000000.0
2008-05-05 22:35:00,1.97305,1.97338,1.97285,1.9732,33000000.0
2008-05-05 22:40:00,1.97298,1.97329,1.97277,1.97319,31000000.0
2008-05-05 22:45:00,1.97307,1.97339,1.97183,1.97297,41000000.0
2008-05-05 22:50:00,1.97316,1.97331,1.9718,1.97183,40000000.0
2008-05-05 22:55:00,1.97163,1.97222,1.97097,1.97173,35000000.0
2008-05-05 23:00:00,1.9717,1.97239,1.97114,1.97239,39000000.0
2008-05-05 23:05:00,1.97194,1.97227,1.97162,1.97219,43000000.0
2008-05-05 23:10:00,1.97219,1.97253,1.9718,1.97215,43000000.0
2008-05-05 23:15:00,1.97212,1.97344,1.9721,1.97336,42000000.0
2008-05-05 23:20:00,1.97322,1.97338,1.97252,1.97315,38000000.0
2008-05-05 23:25:00,1.97307,1.97421,1.97292,1.97421,43000000.0
2008-05-05 23:30:00,1.97404,1.97421,1.97368,1.9741,41000000.0
2008-05-05 23:35:00,1.97409,1.975,1.97409,1.97456,43000000.0
2008-05-05 23:40:00,1.97468,1.9749,1.97366,1.97367,33000000.0
2008-05-05 23:45:00,1.97409,1.9747,1.9729,1.97467,40000000.0
2008-05-05 23:50:00,1.97469,1.97474,1.97128,1.97327,43000000.0
2008-05-05 23:55:00,1.97343,1.97372,1.97311,1.97367,37000000.0
2008-05-06 00:00:00,1.97399,1.97417,1.97353,1.97383,40000000.0
2008-05-06 00:05:00,1.97406,1.97438,1.97372,1.97396,45000000.0
2008-05-06 00:10:00,1.97408,1.97441,1.97381,1.97394,42000000.0
2008-05-06 00:15:00,1.97442,1.97455,1.97355,1.97454,37000000.0
2008-05-06 00:20:00,1.97437,1.9748,1.97423,1.97437,34000000.0
2008-05-06 00:25:00,1.97457,1.9752,1.97457,1.97512,33000000.0
2008-05-06 00:30:00,1.97507,1.97522,1.97413,1.97413,42000000.0
2008-05-06 00:35:00,1.97474,1.97474,1.97361,1.97415,42000000.0
2008-05-06 00:40:00,1.97397,1.9742,1.97339,1.97402,43000000.0
2008-05-06 00:45:00,1.97412,1.97424,1.97384,1.97384,39000000.0
2008-05-06 00:50:00,1.9738,1.97414,1.97296,1.97384,41000000.0
2008-05-06 00:55:00,1.97376,1.97443,1.97345,1.9742,37000000.0
2008-05-06 01:00:00,1.9742,1.97441,1.97362,1.97415,42000000.0
2008-05-06 01:05:00,1.97437,1.97441,1.97316,1.97329,37000000.0
2008-05-06 01:10:00,1.9735,1.97395,1.9732,1.97378,48000000.0
2008-05-06 01:15:00,1.97377,1.97379,1.97303,1.97303,31000000.0
2008-05-06 01:20:00,1.97279,1.97284,1.97199,1.97277,38000000.0
2008-05-06 01:25:00,1.97265,1.97274,1.97207,1.97259,40000000.0
2008-05-06 01:30:00,1.97269,1.97325,1.97225,1.97234,41000000.0
2008-05-06 01:35:00,1.97244,1.97256,1.97197,1.97233,42000000.0
2008-05-06 01:40:00,1.97231,1.97278,1.97195,1.97257,48000000.0
2008-05-06 01:45:00,1.97263,1.973,1.97257,1.97289,37000000.0
2008-05-06 01:50:00,1.97305,1.97336,1.97272,1.97293,43000000.0
2008-05-06 01:55:00,1.97361,1.97409,1.97217,1.97318,47000000.0
2008-05-06 02:00:00,1.97267,1.97337,1.9725,1.97321,59000000.0
2008-05-06 02:05:00,1.97327,1.9734,1.97298,1.97337,55000000.0
2008-05-06 02:10:00,1.9733,1.97337,1.97309,1.97313,43000000.0
2008-05-06 02:15:00,1.97298,1.97353,1.97248,1.97265,40000000.0
2008-05-06 02:20:00,1.97224,1.97224,1.97088,1.97175,48000000.0
2008-05-06 02:25:00,1.97143,1.9717,1.97083,1.9717,74000000.0
2008-05-06 02:30:00,1.97186,1.97344,1.97186,1.97343,57000000.0
2008-05-06 02:35:00,1.97337,1.97358,1.97302,1.97332,42000000.0
2008-05-06 02:40:00,1.97342,1.97344,1.97209,1.97238,48000000.0
2008-05-06 02:45:00,1.97234,1.97279,1.97196,1.97249,47000000.0
2008-05-06 02:50:00,1.97239,1.97301,1.97221,1.97251,43000000.0
2008-05-06 02:55:00,1.97236,1.97311,1.97236,1.97265,54000000.0
2008-05-06 03:00:00,1.97267,1.97285,1.97208,1.97282,43000000.0
2008-05-06 03:05:00,1.97293,1.97323,1.97254,1.97323,46000000.0
2008-05-06 03:10:00,1.97367,1.97448,1.97347,1.97426,51000000.0
2008-05-06 03:15:00,1.97413,1.97425,1.97366,1.97384,41000000.0
2008-05-06 03:20:00,1.97407,1.97426,1.97221,1.97402,38000000.0
2008-05-06 03:25:00,1.97405,1.97524,1.97391,1.97391,54000000.0
2008-05-06 03:30:00,1.97378,1.97539,1.97378,1.97517,46000000.0
2008-05-06 03:35:00,1.9753,1.9753,1.97419,1.97511,41000000.0
2008-05-06 03:40:00,1.9753,1.97547,1.97325,1.97325,34000000.0
2008-05-06 03:45:00,1.97364,1.97403,1.97295,1.97305,58000000.0
2008-05-06 03:50:00,1.97299,1.97299,1.97176,1.97187,43000000.0
2008-05-06 03:55:00,1.97119,1.97207,1.97091,1.97164,46000000.0
2008-05-06 04:00:00,1.97167,1.97176,1.97118,1.97148,72000000.0
2008-05-06 04:05:00,1.97086,1.9722,1.97086,1.97196,42000000.0
2008-05-06 04:10:00,1.97198,1.9727,1.97198,1.97263,43000000.0
2008-05-06 04:15:00,1.97243,1.97274,1.97231,1.97268,64000000.0
2008-05-06 04:20:00,1.97281,1.97347,1.97212,1.97273,47000000.0
2008-05-06 04:25:00,1.9726,1.97278,1.97186,1.97247,56000000.0
2008-05-06 04:30:00,1.97273,1.97315,1.97199,1.97199,56000000.0
2008-05-06 04:35:00,1.97187,1.97253,1.97176,1.9724,38000000.0
2008-05-06 04:40:00,1.97258,1.97262,1.97199,1.97224,42000000.0
2008-05-06 04:45:00,1.97235,1.97235,1.97157,1.97161,39000000.0
2008-05-06 04:50:00,1.97168,1.97174,1.97104,1.97174,49000000.0
2008-05-06 04:55:00,1.9714,1.97206,1.97124,1.97206,41000000.0
2008-05-06 05:00:00,1.97198,1.97253,1.97165,1.97226,40000000.0
2008-05-06 05:05:00,1.97222,1.97228,1.97129,1.97207,51000000.0
2008-05-06 05:10:00,1.97183,1.97267,1.97183,1.97261,60000000.0
2008-05-06 05:15:00,1.97264,1.97314,1.97246,1.97249,53000000.0
2008-05-06 05:20:00,1.97282,1.97284,1.9721,1.97258,107000000.0
2008-05-06 05:25:00,1.97259,1.97266,1.97205,1.97205,125000000.0
2008-05-06 05:30:00,1.972,1.9726,1.97193,1.97246,43000000.0
2008-05-06 05:35:00,1.97213,1.97304,1.97201,1.97292,54000000.0
2008-05-06 05:40:00,1.97298,1.97321,1.97184,1.97184,51000000.0
2008-05-06 05:45:00,1.97259,1.97319,1.97208,1.97278,55000000.0
2008-05-06 05:50:00,1.97237,1.97272,1.97228,1.97247,82000000.0
2008-05-06 05:55:00,1.97235,1.97257,1.97153,1.97242,86000000.0
2008-05-06 06:00:00,1.97202,1.97281,1.97199,1.97267,70000000.0
2008-05-06 06:05:00,1.97266,1.97274,1.97221,1.97263,45000000.0
2008-05-06 06:10:00,1.97266,1.97299,1.97202,1.97229,50000000.0
2008-05-06 06:15:00,1.97282,1.97298,1.97206,1.97264,61000000.0
2008-05-06 06:20:00,1.97262,1.97286,1.97243,1.97264,77000000.0
2008-05-06 06:25:00,1.97254,1.97254,1.97192,1.97205,41000000.0
2008-05-06 06:30:00,1.9721,1.97494,1.9721,1.97356,88000000.0
2008-05-06 06:35:00,1.97347,1.97428,1.97239,1.9741,45000000.0
2008-05-06 06:40:00,1.97459,1.97494,1.97391,1.97391,45000000.0
2008-05-06 06:45:00,1.97337,1.97455,1.97197,1.97443,39000000.0
2008-05-06 06:50:00,1.97417,1.97426,1.97355,1.97425,46000000.0
2008-05-06 06:55:00,1.97444,1.97494,1.97396,1.97396,54000000.0
2008-05-06 07:00:00,1.9745,1.97486,1.97376,1.97415,56000000.0
2008-05-06 07:05:00,1.97458,1.97511,1.97419,1.97453,58000000.0
2008-05-06 07:10:00,1.97457,1.97457,1.97422,1.97436,61000000.0
2008-05-06 07:15:00,1.97445,1.97453,1.97389,1.97392,49000000.0
2008-05-06 07:20:00,1.97383,1.97393,1.97245,1.97265,60000000.0
2008-05-06 07:25:00,1.97254,1.97295,1.97201,1.97279,106000000.0
2008-05-06 07:30:00,1.97305,1.97373,1.97305,1.97331,76000000.0
2008-05-06 07:35:00,1.97344,1.97351,1.9729,1.97333,56000000.0
2008-05-06 07:40:00,1.97335,1.97354,1.97303,1.97321,82000000.0
2008-05-06 07:45:00,1.97322,1.97337,1.97254,1.97333,77000000.0
2008-05-06 07:50:00,1.97365,1.97434,1.97295,1.97399,97000000.0
2008-05-06 07:55:00,1.97413,1.97443,1.97262,1.97262,101000000.0
2008-05-06 08:00:00,1.97239,1.97304,1.97202,1.97271,106000000.0
2008-05-06 08:05:00,1.97272,1.97293,1.9724,1.97276,93000000.0
2008-05-06 08:10:00,1.97259,1.97259,1.97142,1.97155,118000000.0
2008-05-06 08:15:00,1.97149,1.97158,1.97125,1.97137,94000000.0
2008-05-06 08:20:00,1.97135,1.97251,1.97064,1.97233,101000000.0
2008-05-06 08:25:00,1.97241,1.97241,1.97115,1.97172,154000000.0
2008-05-06 08:30:00,1.97129,1.97166,1.97083,1.97152,216000000.0
2008-05-06 08:35:00,1.9718,1.97205,1.97118,1.97119,120000000.0
2008-05-06 08:40:00,1.97143,1.97264,1.97135,1.97229,123000000.0
2008-05-06 08:45:00,1.97224,1.97228,1.97165,1.9721,148000000.0
2008-05-06 08:50:00,1.97226,1.97239,1.97019,1.97019,232000000.0
2008-05-06 08:55:00,1.97005,1.97067,1.96987,1.97019,129000000.0
2008-05-06 09:00:00,1.96979,1.96999,1.96749,1.96749,98000000.0
2008-05-06 09:05:00,1.96786,1.96839,1.96773,1.96817,129000000.0
2008-05-06 09:10:00,1.96823,1.96823,1.96689,1.96744,216000000.0
2008-05-06 09:15:00,1.96761,1.96771,1.96634,1.96638,232000000.0
2008-05-06 09:20:00,1.96613,1.96688,1.96578,1.96611,273000000.0
2008-05-06 09:25:00,1.9662,1.96654,1.96516,1.966,194000000.0
2008-05-06 09:30:00,1.9663,1.96712,1.96573,1.96629,151000000.0
2008-05-06 09:35:00,1.96569,1.96569,1.96388,1.96392,228000000.0
2008-05-06 09:40:00,1.96378,1.96447,1.96366,1.96439,226000000.0
2008-05-06 09:45:00,1.96459,1.96516,1.96433,1.96457,136000000.0
2008-05-06 09:50:00,1.96447,1.96473,1.96391,1.96402,196000000.0
2008-05-06 09:55:00,1.96408,1.96499,1.96383,1.96391,190000000.0
2008-05-06 10:00:00,1.96428,1.96484,1.96368,1.964,196000000.0
2008-05-06 10:05:00,1.96426,1.96556,1.96426,1.96549,232000000.0
2008-05-06 10:10:00,1.96571,1.96725,1.96571,1.96718,303000000.0
2008-05-06 10:15:00,1.96737,1.96833,1.96737,1.9675,225000000.0
2008-05-06 10:20:00,1.96771,1.96829,1.96761,1.96775,233000000.0
2008-05-06 10:25:00,1.96773,1.96807,1.96684,1.96687,301000000.0
2008-05-06 10:30:00,1.96714,1.97059,1.96707,1.97059,157000000.0
2008-05-06 10:35:00,1.97082,1.97082,1.96977,1.96977,140000000.0
2008-05-06 10:40:00,1.96971,1.96971,1.96835,1.96922,139000000.0
2008-05-06 10:45:00,1.96925,1.96976,1.96922,1.96974,165000000.0
2008-05-06 10:50:00,1.96993,1.97048,1.96903,1.96903,206000000.0
2008-05-06 10:55:00,1.96907,1.97027,1.96878,1.97004,176000000.0
2008-05-06 11:00:00,1.9704,1.97082,1.97035,1.97071,178000000.0
2008-05-06 11:05:00,1.97074,1.97074,1.9695,1.96977,142000000.0
2008-05-06 11:10:00,1.96984,1.97053,1.96956,1.9705,236000000.0
2008-05-06 11:15:00,1.97094,1.97126,1.97013,1.97034,218000000.0
2008-05-06 11:20:00,1.97024,1.97033,1.96906,1.96953,229000000.0
2008-05-06 11:25:00,1.96959,1.97056,1.9695,1.9695,183000000.0
2008-05-06 11:30:00,1.96887,1.96952,1.96839,1.96929,173000000.0
2008-05-06 11:35:00,1.96933,1.97079,1.96916,1.97048,231000000.0
2008-05-06 11:40:00,1.97041,1.972,1.97041,1.97189,185000000.0
2008-05-06 11:45:00,1.97202,1.9722,1.97099,1.97099,169000000.0
2008-05-06 11:50:00,1.97123,1.97136,1.9703,1.97031,188000000.0
2008-05-06 11:55:00,1.97039,1.97099,1.96984,1.97063,200000000.0
2008-05-06 12:00:00,1.9709,1.97093,1.97041,1.97059,150000000.0
2008-05-06 12:05:00,1.97089,1.9713,1.96972,1.96972,112000000.0
2008-05-06 12:10:00,1.96955,1.97052,1.96955,1.97042,149000000.0
2008-05-06 12:15:00,1.97051,1.97163,1.97018,1.97052,180000000.0
2008-05-06 12:20:00,1.97056,1.9708,1.96988,1.97024,178000000.0
2008-05-06 12:25:00,1.97088,1.9722,1.97004,1.97004,208000000.0
2008-05-06 12:30:00,1.96993,1.97178,1.96993,1.97104,188000000.0
2008-05-06 12:35:00,1.97104,1.97111,1.97044,1.97071,110000000.0
2008-05-06 12:40:00,1.97065,1.97218,1.97061,1.97209,82000000.0
2008-05-06 12:45:00,1.97202,1.97222,1.97127,1.97149,160000000.0
2008-05-06 12:50:00,1.97131,1.97208,1.97124,1.97172,129000000.0
2008-05-06 12:55:00,1.97174,1.9723,1.97143,1.9723,131000000.0
2008-05-06 13:00:00,1.97237,1.97257,1.97124,1.97124,91000000.0
2008-05-06 13:05:00,1.97109,1.97187,1.97092,1.97116,126000000.0
2008-05-06 13:10:00,1.97107,1.97144,1.97001,1.97001,104000000.0
2008-05-06 13:15:00,1.97,1.97013,1.96941,1.97013,141000000.0
2008-05-06 13:20:00,1.97045,1.97161,1.97031,1.97158,165000000.0
2008-05-06 13:25:00,1.97161,1.97181,1.97033,1.97036,128000000.0
2008-05-06 13:30:00,1.97036,1.97109,1.96991,1.97082,118000000.0
2008-05-06 13:35:00,1.97109,1.97325,1.97094,1.97275,143000000.0
2008-05-06 13:40:00,1.97276,1.97325,1.97217,1.97298,145000000.0
2008-05-06 13:45:00,1.97316,1.97344,1.97263,1.97309,101000000.0
2008-05-06 13:50:00,1.97343,1.97347,1.97192,1.97192,144000000.0
2008-05-06 13:55:00,1.97207,1.97237,1.97206,1.97212,144000000.0
2008-05-06 14:00:00,1.97209,1.97257,1.97209,1.97257,124000000.0
2008-05-06 14:05:00,1.97272,1.97341,1.97241,1.97325,128000000.0
2008-05-06 14:10:00,1.97309,1.97346,1.97294,1.97296,104000000.0
2008-05-06 14:15:00,1.97267,1.97313,1.97217,1.97236,86000000.0
2008-05-06 14:20:00,1.97234,1.9725,1.97062,1.97071,84000000.0
2008-05-06 14:25:00,1.97057,1.97057,1.96955,1.96989,75000000.0
2008-05-06 14:30:00,1.96983,1.97119,1.96956,1.97115,67000000.0
2008-05-06 14:35:00,1.97145,1.97167,1.97114,1.97117,41000000.0
2008-05-06 14:40:00,1.97102,1.97119,1.97005,1.97005,43000000.0
2008-05-06 14:45:00,1.96978,1.97009,1.9694,1.96955,41000000.0
2008-05-06 14:50:00,1.96985,1.97137,1.96976,1.97132,39000000.0
2008-05-06 14:55:00,1.9714,1.97172,1.97107,1.97134,38000000.0
2008-05-06 15:00:00,1.97157,1.97169,1.97125,1.97155,37000000.0
2008-05-06 15:05:00,1.9715,1.97218,1.97131,1.97149,41000000.0
2008-05-06 15:10:00,1.97123,1.97198,1.97098,1.97198,47000000.0
2008-05-06 15:15:00,1.97209,1.97245,1.97048,1.97062,41000000.0
2008-05-06 15:20:00,1.97034,1.97034,1.96962,1.96978,42000000.0
2008-05-06 15:25:00,1.96981,1.97015,1.96959,1.96981,39000000.0
2008-05-06 15:30:00,1.9699,1.97105,1.9698,1.97081,45000000.0
2008-05-06 15:35:00,1.97065,1.97124,1.96878,1.97111,39000000.0
2008-05-06 15:40:00,1.97128,1.97276,1.97125,1.97216,44000000.0
2008-05-06 15:45:00,1.97192,1.97192,1.97036,1.9706,40000000.0
2008-05-06 15:50:00,1.97041,1.97049,1.96942,1.96944,42000000.0
2008-05-06 15:55:00,1.96962,1.96977,1.96887,1.96948,43000000.0
2008-05-06 16:00:00,1.96948,1.96995,1.96797,1.96824,43000000.0
2008-05-06 16:05:00,1.96813,1.96909,1.96785,1.96815,44000000.0
2008-05-06 16:10:00,1.96802,1.96899,1.96736,1.96868,44000000.0
2008-05-06 16:15:00,1.96876,1.96878,1.96701,1.96775,47000000.0
2008-05-06 16:20:00,1.96797,1.96852,1.96782,1.96851,44000000.0
2008-05-06 16:25:00,1.96859,1.96878,1.96803,1.96874,43000000.0
2008-05-06 16:30:00,1.96912,1.96975,1.96841,1.96878,42000000.0
2008-05-06 16:35:00,1.96873,1.96901,1.9682,1.96846,38000000.0
2008-05-06 16:40:00,1.96854,1.96869,1.96775,1.96775,42000000.0
2008-05-06 16:45:00,1.96733,1.9686,1.96733,1.96779,47000000.0
2008-05-06 16:50:00,1.96755,1.96779,1.9673,1.96779,39000000.0
2008-05-06 16:55:00,1.96777,1.96861,1.96703,1.96755,44000000.0
2008-05-06 17:00:00,1.96723,1.96723,1.96476,1.96639,40000000.0
2008-05-06 17:05:00,1.96629,1.96678,1.96564,1.96678,44000000.0
2008-05-06 17:10:00,1.96677,1.96677,1.96578,1.96632,40000000.0
2008-05-06 17:15:00,1.96582,1.96582,1.96263,1.96318,40000000.0
2008-05-06 17:20:00,1.96324,1.96325,1.95982,1.95995,41000000.0
2008-05-06 17:25:00,1.9598,1.9631,1.95961,1.96271,38000000.0
2008-05-06 17:30:00,1.96219,1.9645,1.96193,1.96415,45000000.0
2008-05-06 17:35:00,1.96386,1.96422,1.96313,1.96313,36000000.0
2008-05-06 17:40:00,1.96308,1.96308,1.96222,1.96279,45000000.0
2008-05-06 17:45:00,1.96309,1.96344,1.96223,1.96223,37000000.0
2008-05-06 17:50:00,1.9622,1.96352,1.9622,1.96336,39000000.0
2008-05-06 17:55:00,1.96331,1.96407,1.96319,1.96341,44000000.0
2008-05-06 18:00:00,1.96326,1.96484,1.96326,1.96482,44000000.0
2008-05-06 18:05:00,1.96533,1.96578,1.96491,1.96539,44000000.0
2008-05-06 18:10:00,1.9655,1.96641,1.9653,1.96641,45000000.0
2008-05-06 18:15:00,1.96626,1.96638,1.96577,1.96594,46000000.0
2008-05-06 18:20:00,1.96608,1.96639,1.96385,1.96463,47000000.0
2008-05-06 18:25:00,1.96467,1.96503,1.96355,1.9636,36000000.0
2008-05-06 18:30:00,1.96371,1.96387,1.96321,1.96355,46000000.0
2008-05-06 18:35:00,1.96346,1.96394,1.96279,1.96366,38000000.0
2008-05-06 18:40:00,1.96361,1.96386,1.96174,1.96231,41000000.0
2008-05-06 18:45:00,1.96211,1.96313,1.96189,1.96284,44000000.0
2008-05-06 18:50:00,1.96285,1.96334,1.96239,1.96295,44000000.0
2008-05-06 18:55:00,1.96292,1.9647,1.96289,1.96428,41000000.0
2008-05-06 19:00:00,1.96411,1.96411,1.96262,1.96279,37000000.0
2008-05-06 19:05:00,1.96296,1.96348,1.96268,1.96287,40000000.0
2008-05-06 19:10:00,1.96292,1.96337,1.96136,1.96325,44000000.0
2008-05-06 19:15:00,1.96344,1.96353,1.96215,1.96216,47000000.0
2008-05-06 19:20:00,1.962,1.96261,1.96082,1.96101,47000000.0
2008-05-06 19:25:00,1.96076,1.96134,1.9607,1.96134,41000000.0
2008-05-06 19:30:00,1.96123,1.96303,1.96123,1.96301,42000000.0
2008-05-06 19:35:00,1.96311,1.96327,1.96248,1.9632,38000000.0
2008-05-06 19:40:00,1.96299,1.96356,1.96259,1.96298,42000000.0
2008-05-06 19:45:00,1.96287,1.96331,1.96244,1.96246,40000000.0
2008-05-06 19:50:00,1.96219,1.96219,1.96078,1.961,36000000.0
2008-05-06 19:55:00,1.95998,1.96024,1.95927,1.96006,41000000.0
2008-05-06 20:00:00,1.96029,1.96224,1.96011,1.9611,39000000.0
2008-05-06 20:05:00,1.96095,1.96144,1.96072,1.96133,45000000.0
2008-05-06 20:10:00,1.96123,1.96123,1.95985,1.96054,40000000.0
2008-05-06 20:15:00,1.96068,1.96132,1.96068,1.96093,42000000.0
2008-05-06 20:20:00,1.96097,1.96126,1.96062,1.96086,40000000.0
2008-05-06 20:25:00,1.96088,1.96118,1.95968,1.95984,43000000.0
2008-05-06 20:30:00,1.96005,1.96005,1.95837,1.95896,37000000.0
2008-05-06 20:35:00,1.95855,1.95932,1.95831,1.95914,46000000.0
2008-05-06 20:40:00,1.95931,1.96015,1.95931,1.95953,45000000.0
2008-05-06 20:45:00,1.95953,1.96017,1.95953,1.95975,39000000.0
2008-05-06 20:50:00,1.95976,1.96024,1.95887,1.96024,50000000.0
2008-05-06 20:55:00,1.95979,1.96106,1.95872,1.96106,38000000.0
2008-05-06 21:00:00,1.96083,1.96083,1.95972,1.96035,36000000.0
2008-05-06 21:05:00,1.96036,1.96049,1.95897,1.95919,43000000.0
2008-05-06 21:10:00,1.95956,1.95956,1.95884,1.95917,41000000.0
2008-05-06 21:15:00,1.95909,1.95945,1.95862,1.95882,33000000.0
2008-05-06 21:20:00,1.95889,1.95943,1.95886,1.95917,49000000.0
2008-05-06 21:25:00,1.95894,1.95922,1.95881,1.95915,36000000.0
2008-05-06 21:30:00,1.95917,1.96016,1.95911,1.96016,45000000.0
2008-05-06 21:35:00,1.9602,1.9605,1.95999,1.96045,44000000.0
2008-05-06 21:40:00,1.96031,1.96053,1.95956,1.96011,40000000.0
2008-05-06 21:45:00,1.9601,1.96035,1.95878,1.95906,42000000.0
2008-05-06 21:50:00,1.95929,1.95974,1.95906,1.95968,36000000.0
2008-05-06 21:55:00,1.95972,1.95974,1.95826,1.95826,37000000.0
2008-05-06 22:00:00,1.95819,1.95836,1.95763,1.95802,42000000.0
2008-05-06 22:05:00,1.958,1.95867,1.95794,1.95823,42000000.0
2008-05-06 22:10:00,1.95833,1.95873,1.95823,1.95865,43000000.0
2008-05-06 22:15:00,1.95871,1.95924,1.95844,1.95874,37000000.0
2008-05-06 22:20:00,1.95866,1.95881,1.9583,1.95867,39000000.0
2008-05-06 22:25:00,1.95849,1.95849,1.9579,1.95838,43000000.0
2008-05-06 22:30:00,1.9585,1.96099,1.9584,1.96085,38000000.0
2008-05-06 22:35:00,1.96095,1.96095,1.95975,1.96059,42000000.0
2008-05-06 22:40:00,1.96057,1.96194,1.9604,1.96194,33000000.0
2008-05-06 22:45:00,1.96194,1.96334,1.96174,1.96236,41000000.0
2008-05-06 22:50:00,1.96275,1.96287,1.96219,1.96219,40000000.0
2008-05-06 22:55:00,1.9616,1.96161,1.96032,1.96154,35000000.0
2008-05-06 23:00:00,1.96112,1.96448,1.96036,1.96411,39000000.0
2008-05-06 23:05:00,1.96412,1.96443,1.96265,1.96265,43000000.0
2008-05-06 23:10:00,1.96231,1.96293,1.96171,1.96226,43000000.0
2008-05-06 23:15:00,1.96167,1.96316,1.96128,1.96307,42000000.0
2008-05-06 23:20:00,1.96298,1.9643,1.96234,1.96427,38000000.0
2008-05-06 23:25:00,1.96443,1.96479,1.96369,1.96465,39000000.0
2008-05-06 23:30:00,1.96474,1.96567,1.96471,1.96518,41000000.0
2008-05-06 23:35:00,1.96517,1.96536,1.96445,1.96445,43000000.0
2008-05-06 23:40:00,1.96465,1.965,1.96459,1.96472,35000000.0
2008-05-06 23:45:00,1.96456,1.96519,1.96383,1.96517,33000000.0
2008-05-06 23:50:00,1.96526,1.96526,1.96244,1.96437,43000000.0
2008-05-06 23:55:00,1.96421,1.96483,1.96363,1.96477,37000000.0
2008-05-07 00:00:00,1.96456,1.96471,1.96334,1.96337,40000000.0
2008-05-07 00:05:00,1.96269,1.96321,1.96088,1.96315,45000000.0
2008-05-07 00:10:00,1.96315,1.96378,1.96276,1.96356,42000000.0
2008-05-07 00:15:00,1.96339,1.9635,1.96308,1.96336,45000000.0
2008-05-07 00:20:00,1.96304,1.96352,1.96304,1.96352,35000000.0
2008-05-07 00:25:00,1.96297,1.96358,1.96294,1.96352,33000000.0
2008-05-07 00:30:00,1.96341,1.96374,1.96262,1.96292,42000000.0
2008-05-07 00:35:00,1.96294,1.96326,1.96265,1.96302,42000000.0
2008-05-07 00:40:00,1.96266,1.96311,1.9623,1.9628,43000000.0
2008-05-07 00:45:00,1.96271,1.96289,1.96215,1.96275,45000000.0
2008-05-07 00:50:00,1.9631,1.9631,1.96258,1.96261,41000000.0
2008-05-07 00:55:00,1.96261,1.96378,1.96261,1.9628,37000000.0
2008-05-07 01:00:00,1.96357,1.96358,1.96289,1.96305,35000000.0
2008-05-07 01:05:00,1.96231,1.96336,1.96219,1.96323,37000000.0
2008-05-07 01:10:00,1.96329,1.96344,1.96258,1.9627,48000000.0
2008-05-07 01:15:00,1.96237,1.96299,1.9621,1.96294,39000000.0
2008-05-07 01:20:00,1.96281,1.96377,1.96251,1.96375,38000000.0
2008-05-07 01:25:00,1.96381,1.96407,1.96346,1.96346,40000000.0
2008-05-07 01:30:00,1.96392,1.9644,1.96366,1.96373,43000000.0
2008-05-07 01:35:00,1.96362,1.96373,1.963,1.96311,42000000.0
2008-05-07 01:40:00,1.96307,1.96368,1.96278,1.96354,48000000.0
2008-05-07 01:45:00,1.96349,1.96433,1.96327,1.96414,37000000.0
2008-05-07 01:50:00,1.96418,1.96472,1.96406,1.96462,43000000.0
2008-05-07 01:55:00,1.96447,1.96474,1.96263,1.96442,47000000.0
2008-05-07 02:00:00,1.96409,1.96466,1.96392,1.96408,56000000.0
2008-05-07 02:05:00,1.96427,1.96427,1.96373,1.96423,55000000.0
2008-05-07 02:10:00,1.96426,1.96459,1.96378,1.96386,43000000.0
2008-05-07 02:15:00,1.96413,1.96488,1.96413,1.96465,40000000.0
2008-05-07 02:20:00,1.96455,1.96472,1.96418,1.96418,48000000.0
2008-05-07 02:25:00,1.96413,1.96427,1.96299,1.96299,74000000.0
2008-05-07 02:30:00,1.96328,1.96369,1.96228,1.96277,57000000.0
2008-05-07 02:35:00,1.96264,1.96303,1.96218,1.96218,42000000.0
2008-05-07 02:40:00,1.96213,1.96234,1.96135,1.96207,48000000.0
2008-05-07 02:45:00,1.96152,1.96212,1.96101,1.96204,47000000.0
2008-05-07 02:50:00,1.96209,1.96352,1.96175,1.96352,43000000.0
2008-05-07 02:55:00,1.96356,1.9642,1.96317,1.96408,54000000.0
2008-05-07 03:00:00,1.96395,1.96451,1.96381,1.96429,43000000.0
2008-05-07 03:05:00,1.9641,1.96436,1.96397,1.96399,46000000.0
2008-05-07 03:10:00,1.96414,1.96458,1.96414,1.96437,51000000.0
2008-05-07 03:15:00,1.96414,1.96474,1.96377,1.96456,41000000.0
2008-05-07 03:20:00,1.96474,1.9648,1.96276,1.96435,38000000.0
2008-05-07 03:25:00,1.96472,1.96545,1.96453,1.96545,54000000.0
2008-05-07 03:30:00,1.9652,1.96535,1.96311,1.96311,46000000.0
2008-05-07 03:35:00,1.96287,1.96287,1.96211,1.96262,41000000.0
2008-05-07 03:40:00,1.96311,1.96365,1.96295,1.96348,33000000.0
2008-05-07 03:45:00,1.96365,1.9642,1.96345,1.964,58000000.0
2008-05-07 03:50:00,1.96413,1.96452,1.96319,1.96452,43000000.0
2008-05-07 03:55:00,1.96409,1.96436,1.96361,1.96404,46000000.0
2008-05-07 04:00:00,1.96279,1.96358,1.9626,1.96264,72000000.0
2008-05-07 04:05:00,1.9626,1.96319,1.96173,1.9621,42000000.0
2008-05-07 04:10:00,1.96216,1.96232,1.96196,1.96201,43000000.0
2008-05-07 04:15:00,1.96175,1.96195,1.96145,1.96182,64000000.0
2008-05-07 04:20:00,1.96183,1.96248,1.9616,1.96208,47000000.0
2008-05-07 04:25:00,1.96234,1.9625,1.96139,1.96243,56000000.0
2008-05-07 04:30:00,1.96242,1.96244,1.96157,1.96207,56000000.0
2008-05-07 04:35:00,1.96202,1.96241,1.96168,1.96204,38000000.0
2008-05-07 04:40:00,1.96228,1.96236,1.96197,1.96205,33000000.0
2008-05-07 04:45:00,1.96209,1.96252,1.96158,1.96225,39000000.0
2008-05-07 04:50:00,1.96216,1.96329,1.96216,1.96324,49000000.0
2008-05-07 04:55:00,1.9634,1.96354,1.96314,1.96352,47000000.0
2008-05-07 05:00:00,1.96353,1.96361,1.96304,1.96304,40000000.0
2008-05-07 05:05:00,1.9633,1.9635,1.96307,1.96339,51000000.0
2008-05-07 05:10:00,1.96341,1.96393,1.9628,1.96391,60000000.0
2008-05-07 05:15:00,1.96394,1.96428,1.96331,1.96338,53000000.0
2008-05-07 05:20:00,1.96348,1.96414,1.96348,1.96357,107000000.0
2008-05-07 05:25:00,1.9635,1.96391,1.96272,1.96373,125000000.0
2008-05-07 05:30:00,1.96369,1.96382,1.96334,1.96334,43000000.0
2008-05-07 05:35:00,1.96348,1.9638,1.96256,1.96276,44000000.0
2008-05-07 05:40:00,1.96311,1.96354,1.96296,1.96326,51000000.0
2008-05-07 05:45:00,1.96342,1.964,1.96318,1.96334,55000000.0
2008-05-07 05:50:00,1.96355,1.96439,1.96276,1.96394,82000000.0
2008-05-07 05:55:00,1.96376,1.9644,1.96304,1.96318,86000000.0
2008-05-07 06:00:00,1.96306,1.96327,1.96204,1.96279,65000000.0
2008-05-07 06:05:00,1.96259,1.96279,1.96233,1.96233,45000000.0
2008-05-07 06:10:00,1.96231,1.96266,1.96191,1.9626,50000000.0
2008-05-07 06:15:00,1.96264,1.96297,1.96241,1.96246,61000000.0
2008-05-07 06:20:00,1.96202,1.96261,1.96153,1.96261,77000000.0
2008-05-07 06:25:00,1.96263,1.96275,1.96066,1.96066,41000000.0
2008-05-07 06:30:00,1.96165,1.96194,1.96147,1.96194,88000000.0
2008-05-07 06:35:00,1.96201,1.96326,1.96175,1.96326,45000000.0
2008-05-07 06:40:00,1.96328,1.96328,1.96174,1.96194,36000000.0
2008-05-07 06:45:00,1.96222,1.9623,1.96012,1.96179,39000000.0
2008-05-07 06:50:00,1.96184,1.96228,1.96123,1.96215,46000000.0
2008-05-07 06:55:00,1.96212,1.96282,1.96133,1.96236,54000000.0
2008-05-07 07:00:00,1.96246,1.96294,1.96246,1.96292,56000000.0
2008-05-07 07:05:00,1.96268,1.96268,1.96139,1.96237,58000000.0
2008-05-07 07:10:00,1.96257,1.96278,1.96251,1.96254,61000000.0
2008-05-07 07:15:00,1.96279,1.96336,1.96244,1.96336,49000000.0
2008-05-07 07:20:00,1.96335,1.96383,1.96309,1.96328,60000000.0
2008-05-07 07:25:00,1.96329,1.96331,1.96248,1.96316,106000000.0
2008-05-07 07:30:00,1.96343,1.96633,1.96343,1.96618,76000000.0
2008-05-07 07:35:00,1.96674,1.96793,1.96674,1.96722,56000000.0
2008-05-07 07:40:00,1.96748,1.96849,1.96739,1.96766,82000000.0
2008-05-07 07:45:00,1.96739,1.96851,1.96725,1.96764,77000000.0
2008-05-07 07:50:00,1.96771,1.96865,1.967,1.96786,97000000.0
2008-05-07 07:55:00,1.96777,1.96917,1.96748,1.96864,101000000.0
2008-05-07 08:00:00,1.96824,1.96901,1.96776,1.96879,106000000.0
2008-05-07 08:05:00,1.96895,1.96895,1.9684,1.96855,93000000.0
2008-05-07 08:10:00,1.96864,1.96901,1.96816,1.96885,118000000.0
2008-05-07 08:15:00,1.96883,1.9701,1.96848,1.96961,94000000.0
2008-05-07 08:20:00,1.96965,1.97055,1.96863,1.96953,101000000.0
2008-05-07 08:25:00,1.96955,1.96965,1.96869,1.96939,154000000.0
2008-05-07 08:30:00,1.96911,1.96943,1.96807,1.96808,216000000.0
2008-05-07 08:35:00,1.96834,1.97005,1.96834,1.96963,120000000.0
2008-05-07 08:40:00,1.96966,1.97029,1.96932,1.96946,123000000.0
2008-05-07 08:45:00,1.96982,1.97028,1.96839,1.96839,148000000.0
2008-05-07 08:50:00,1.9685,1.96935,1.96777,1.96928,232000000.0
2008-05-07 08:55:00,1.96949,1.9701,1.96862,1.96979,129000000.0
2008-05-07 09:00:00,1.96935,1.9699,1.96888,1.96963,98000000.0
2008-05-07 09:05:00,1.96983,1.97,1.96901,1.96982,129000000.0
2008-05-07 09:10:00,1.96954,1.97053,1.9693,1.97047,216000000.0
2008-05-07 09:15:00,1.97046,1.97051,1.96937,1.96974,232000000.0
2008-05-07 09:20:00,1.96989,1.97027,1.96911,1.96912,273000000.0
2008-05-07 09:25:00,1.96926,1.96975,1.96855,1.96865,194000000.0
2008-05-07 09:30:00,1.96865,1.96927,1.96865,1.96911,151000000.0
2008-05-07 09:35:00,1.9695,1.9697,1.96872,1.96877,228000000.0
2008-05-07 09:40:00,1.96849,1.96918,1.96825,1.9686,226000000.0
2008-05-07 09:45:00,1.9688,1.97026,1.9686,1.97026,136000000.0
2008-05-07 09:50:00,1.97043,1.97044,1.96898,1.96939,196000000.0
2008-05-07 09:55:00,1.96915,1.96915,1.96849,1.96875,190000000.0
2008-05-07 10:00:00,1.96877,1.96908,1.96792,1.96908,196000000.0
2008-05-07 10:05:00,1.96943,1.97016,1.96904,1.97004,232000000.0
2008-05-07 10:10:00,1.96949,1.96993,1.96927,1.96967,303000000.0
2008-05-07 10:15:00,1.96971,1.96995,1.96959,1.9697,225000000.0
2008-05-07 10:20:00,1.96995,1.97108,1.96954,1.96968,233000000.0
2008-05-07 10:25:00,1.96952,1.97011,1.96879,1.96879,301000000.0
2008-05-07 10:30:00,1.96838,1.96857,1.9677,1.96818,157000000.0
2008-05-07 10:35:00,1.96823,1.96899,1.96787,1.96899,140000000.0
2008-05-07 10:40:00,1.96915,1.97016,1.96889,1.96989,139000000.0
2008-05-07 10:45:00,1.96963,1.96979,1.96933,1.96947,165000000.0
2008-05-07 10:50:00,1.96944,1.97031,1.9693,1.96988,206000000.0
2008-05-07 10:55:00,1.97005,1.97041,1.96979,1.97031,176000000.0
2008-05-07 11:00:00,1.96988,1.96988,1.96864,1.96887,178000000.0
2008-05-07 11:05:00,1.96889,1.96908,1.96791,1.96867,142000000.0
2008-05-07 11:10:00,1.9684,1.96906,1.96748,1.96856,236000000.0
2008-05-07 11:15:00,1.96841,1.9685,1.9676,1.96783,218000000.0
2008-05-07 11:20:00,1.96757,1.96768,1.96597,1.96678,229000000.0
2008-05-07 11:25:00,1.96689,1.96746,1.96613,1.96693,183000000.0
2008-05-07 11:30:00,1.96657,1.96753,1.96657,1.96753,173000000.0
2008-05-07 11:35:00,1.96756,1.96765,1.96706,1.96754,231000000.0
2008-05-07 11:40:00,1.96751,1.96876,1.96728,1.96876,185000000.0
2008-05-07 11:45:00,1.96881,1.96881,1.96784,1.96801,169000000.0
2008-05-07 11:50:00,1.96811,1.96863,1.96811,1.96838,188000000.0
2008-05-07 11:55:00,1.96874,1.96909,1.96794,1.96871,200000000.0
2008-05-07 12:00:00,1.96805,1.96805,1.96391,1.9646,150000000.0
2008-05-07 12:05:00,1.96469,1.96497,1.96396,1.96421,112000000.0
2008-05-07 12:10:00,1.96397,1.96435,1.96272,1.96296,149000000.0
2008-05-07 12:15:00,1.96315,1.96359,1.96152,1.96152,180000000.0
2008-05-07 12:20:00,1.96096,1.96168,1.96096,1.96134,178000000.0
2008-05-07 12:25:00,1.96142,1.96229,1.96045,1.96046,208000000.0
2008-05-07 12:30:00,1.96023,1.96258,1.95969,1.9622,188000000.0
2008-05-07 12:35:00,1.96224,1.963,1.96211,1.963,110000000.0
2008-05-07 12:40:00,1.96301,1.96348,1.96271,1.9631,82000000.0
2008-05-07 12:45:00,1.96326,1.96342,1.96278,1.96288,160000000.0
2008-05-07 12:50:00,1.96301,1.96301,1.96196,1.96196,129000000.0
2008-05-07 12:55:00,1.96233,1.96246,1.96158,1.96165,131000000.0
2008-05-07 13:00:00,1.96184,1.96211,1.96158,1.96158,91000000.0
2008-05-07 13:05:00,1.96176,1.96302,1.96169,1.96257,126000000.0
2008-05-07 13:10:00,1.96268,1.96329,1.9626,1.96281,104000000.0
2008-05-07 13:15:00,1.96278,1.96372,1.96263,1.96271,141000000.0
2008-05-07 13:20:00,1.96288,1.96328,1.96257,1.96288,165000000.0
2008-05-07 13:25:00,1.96274,1.96311,1.96157,1.96157,128000000.0
2008-05-07 13:30:00,1.96152,1.96185,1.96105,1.96171,118000000.0
2008-05-07 13:35:00,1.96255,1.96315,1.96163,1.96168,143000000.0
2008-05-07 13:40:00,1.96153,1.96264,1.96149,1.96264,145000000.0
2008-05-07 13:45:00,1.96266,1.96304,1.96251,1.96304,101000000.0
2008-05-07 13:50:00,1.96324,1.96378,1.96295,1.96323,144000000.0
2008-05-07 13:55:00,1.96332,1.96438,1.96332,1.96438,144000000.0
2008-05-07 14:00:00,1.9646,1.96471,1.96428,1.96428,124000000.0
2008-05-07 14:05:00,1.96413,1.96415,1.96278,1.96278,128000000.0
2008-05-07 14:10:00,1.96271,1.96343,1.96271,1.96317,104000000.0
2008-05-07 14:15:00,1.96324,1.9638,1.96293,1.9638,86000000.0
2008-05-07 14:20:00,1.96414,1.96457,1.96386,1.96457,84000000.0
2008-05-07 14:25:00,1.96456,1.96657,1.96418,1.96517,75000000.0
2008-05-07 14:30:00,1.96476,1.96516,1.9641,1.96427,67000000.0
2008-05-07 14:35:00,1.96428,1.96545,1.96428,1.96505,41000000.0
2008-05-07 14:40:00,1.96498,1.96532,1.96432,1.96532,43000000.0
2008-05-07 14:45:00,1.96522,1.96522,1.96409,1.96465,41000000.0
2008-05-07 14:50:00,1.96453,1.96465,1.96341,1.96363,39000000.0
2008-05-07 14:55:00,1.96349,1.96356,1.96311,1.96351,38000000.0
2008-05-07 15:00:00,1.96361,1.96361,1.96231,1.96266,37000000.0
2008-05-07 15:05:00,1.96234,1.96263,1.96177,1.9624,41000000.0
2008-05-07 15:10:00,1.96239,1.9625,1.96172,1.96241,47000000.0
2008-05-07 15:15:00,1.96246,1.96319,1.96209,1.96278,41000000.0
2008-05-07 15:20:00,1.96286,1.96314,1.96241,1.96282,42000000.0
2008-05-07 15:25:00,1.9629,1.96391,1.9629,1.96344,39000000.0
2008-05-07 15:30:00,1.96359,1.96412,1.96232,1.96266,45000000.0
2008-05-07 15:35:00,1.96248,1.96344,1.96147,1.96311,39000000.0
2008-05-07 15:40:00,1.96304,1.96323,1.96164,1.96191,44000000.0
2008-05-07 15:45:00,1.96194,1.96207,1.96079,1.96097,40000000.0
2008-05-07 15:50:00,1.96062,1.9621,1.96052,1.96199,42000000.0
2008-05-07 15:55:00,1.96242,1.96342,1.96218,1.96311,43000000.0
2008-05-07 16:00:00,1.96333,1.96357,1.96174,1.96174,43000000.0
2008-05-07 16:05:00,1.96162,1.96427,1.96145,1.96385,44000000.0
2008-05-07 16:10:00,1.96381,1.964,1.96337,1.96377,44000000.0
2008-05-07 16:15:00,1.96391,1.964,1.96325,1.96333,47000000.0
2008-05-07 16:20:00,1.96317,1.96378,1.96291,1.96363,44000000.0
2008-05-07 16:25:00,1.96369,1.96392,1.96299,1.96336,43000000.0
2008-05-07 16:30:00,1.96301,1.96322,1.96193,1.96235,42000000.0
2008-05-07 16:35:00,1.9624,1.96365,1.9624,1.96285,38000000.0
2008-05-07 16:40:00,1.96277,1.96329,1.96259,1.96318,42000000.0
2008-05-07 16:45:00,1.96308,1.96357,1.9629,1.96341,47000000.0
2008-05-07 16:50:00,1.96412,1.96486,1.96412,1.96435,39000000.0
2008-05-07 16:55:00,1.96436,1.96584,1.96412,1.96514,44000000.0
2008-05-07 17:00:00,1.96501,1.9659,1.9638,1.96508,40000000.0
2008-05-07 17:05:00,1.96441,1.96459,1.96332,1.96415,44000000.0
2008-05-07 17:10:00,1.96438,1.96451,1.96375,1.96441,40000000.0
2008-05-07 17:15:00,1.96436,1.96471,1.96433,1.96441,40000000.0
2008-05-07 17:20:00,1.9644,1.96512,1.96416,1.9649,41000000.0
2008-05-07 17:25:00,1.96479,1.96523,1.96371,1.96516,38000000.0
2008-05-07 17:30:00,1.96533,1.96547,1.9647,1.96481,45000000.0
2008-05-07 17:35:00,1.96451,1.96477,1.96409,1.96472,36000000.0
2008-05-07 17:40:00,1.96451,1.96516,1.96431,1.96516,45000000.0
2008-05-07 17:45:00,1.96531,1.96531,1.96353,1.96353,37000000.0
2008-05-07 17:50:00,1.96343,1.96534,1.96343,1.96499,39000000.0
2008-05-07 17:55:00,1.9651,1.96517,1.96379,1.96388,44000000.0
2008-05-07 18:00:00,1.96389,1.96424,1.96293,1.96293,44000000.0
2008-05-07 18:05:00,1.96289,1.96382,1.96249,1.96369,44000000.0
2008-05-07 18:10:00,1.96327,1.96358,1.96201,1.96201,45000000.0
2008-05-07 18:15:00,1.96202,1.9624,1.96194,1.9624,46000000.0
2008-05-07 18:20:00,1.96284,1.96349,1.96151,1.96349,47000000.0
2008-05-07 18:25:00,1.9636,1.96424,1.96306,1.96357,36000000.0
2008-05-07 18:30:00,1.96313,1.96338,1.9627,1.96298,46000000.0
2008-05-07 18:35:00,1.96304,1.96308,1.96268,1.96279,38000000.0
2008-05-07 18:40:00,1.9627,1.96288,1.96255,1.9628,41000000.0
2008-05-07 18:45:00,1.96281,1.96281,1.96109,1.96143,44000000.0
2008-05-07 18:50:00,1.96159,1.96169,1.96115,1.96115,44000000.0
2008-05-07 18:55:00,1.96121,1.96246,1.96121,1.96213,41000000.0
2008-05-07 19:00:00,1.9622,1.9622,1.9609,1.96097,37000000.0
2008-05-07 19:05:00,1.96115,1.9625,1.96061,1.96243,40000000.0
2008-05-07 19:10:00,1.96282,1.9641,1.962,1.96409,44000000.0
2008-05-07 19:15:00,1.96417,1.96453,1.96388,1.96433,47000000.0
2008-05-07 19:20:00,1.96472,1.96512,1.96431,1.96433,47000000.0
2008-05-07 19:25:00,1.96413,1.96413,1.96344,1.96344,41000000.0
2008-05-07 19:30:00,1.96351,1.96481,1.96351,1.96453,42000000.0
2008-05-07 19:35:00,1.96461,1.96472,1.96418,1.96424,38000000.0
2008-05-07 19:40:00,1.96434,1.96512,1.9641,1.96511,42000000.0
2008-05-07 19:45:00,1.96506,1.96506,1.96401,1.96449,40000000.0
2008-05-07 19:50:00,1.9644,1.96457,1.96402,1.96414,36000000.0
2008-05-07 19:55:00,1.9642,1.96475,1.96412,1.9646,41000000.0
2008-05-07 20:00:00,1.96361,1.96411,1.96296,1.96411,39000000.0
2008-05-07 20:05:00,1.96389,1.9647,1.96352,1.96467,45000000.0
2008-05-07 20:10:00,1.96444,1.96506,1.96333,1.96365,40000000.0
2008-05-07 20:15:00,1.96365,1.96394,1.96315,1.96349,42000000.0
2008-05-07 20:20:00,1.96368,1.9646,1.96344,1.9644,40000000.0
2008-05-07 20:25:00,1.96412,1.96562,1.96412,1.96537,43000000.0
2008-05-07 20:30:00,1.9655,1.96574,1.96455,1.96478,37000000.0
2008-05-07 20:35:00,1.96491,1.96619,1.96481,1.9652,46000000.0
2008-05-07 20:40:00,1.96549,1.96676,1.96549,1.96676,45000000.0
2008-05-07 20:45:00,1.96679,1.96811,1.96664,1.96796,39000000.0
2008-05-07 20:50:00,1.96763,1.9682,1.96712,1.96755,50000000.0
2008-05-07 20:55:00,1.96764,1.96833,1.96764,1.96833,38000000.0
2008-05-07 21:00:00,1.96904,1.97013,1.96904,1.9694,36000000.0
2008-05-07 21:05:00,1.96956,1.97014,1.96878,1.96982,43000000.0
2008-05-07 21:10:00,1.97018,1.97018,1.9695,1.96974,41000000.0
2008-05-07 21:15:00,1.96975,1.97064,1.96956,1.96982,35000000.0
2008-05-07 21:20:00,1.96995,1.97039,1.96958,1.96978,49000000.0
2008-05-07 21:25:00,1.96987,1.97038,1.96977,1.97013,36000000.0
2008-05-07 21:30:00,1.97009,1.97035,1.96951,1.96981,45000000.0
2008-05-07 21:35:00,1.9698,1.96993,1.96915,1.96917,44000000.0
2008-05-07 21:40:00,1.96898,1.96963,1.96892,1.96954,40000000.0
2008-05-07 21:45:00,1.96922,1.96966,1.96916,1.96923,42000000.0
2008-05-07 21:50:00,1.96914,1.9697,1.96898,1.9697,36000000.0
2008-05-07 21:55:00,1.96975,1.96977,1.96905,1.96905,37000000.0
2008-05-07 22:00:00,1.9689,1.96945,1.96871,1.96944,42000000.0
2008-05-07 22:05:00,1.96928,1.97036,1.96909,1.97004,42000000.0
2008-05-07 22:10:00,1.96991,1.97026,1.96946,1.96958,43000000.0
2008-05-07 22:15:00,1.96968,1.96998,1.96894,1.96911,37000000.0
2008-05-07 22:20:00,1.96917,1.96946,1.9672,1.96826,39000000.0
2008-05-07 22:25:00,1.96857,1.96905,1.96831,1.96905,43000000.0
2008-05-07 22:30:00,1.96916,1.96951,1.96886,1.96887,38000000.0
2008-05-07 22:35:00,1.96936,1.96958,1.96864,1.96887,42000000.0
2008-05-07 22:40:00,1.96903,1.96903,1.96801,1.96825,33000000.0
2008-05-07 22:45:00,1.96854,1.96917,1.96814,1.96898,41000000.0
2008-05-07 22:50:00,1.96941,1.96966,1.96901,1.96937,40000000.0
2008-05-07 22:55:00,1.96957,1.96962,1.96804,1.9687,35000000.0
2008-05-07 23:00:00,1.96906,1.96906,1.96788,1.96823,39000000.0
2008-05-07 23:05:00,1.96824,1.96893,1.96784,1.96869,43000000.0
2008-05-07 23:10:00,1.96868,1.96868,1.96768,1.96786,43000000.0
2008-05-07 23:15:00,1.96783,1.9685,1.96783,1.96795,42000000.0
2008-05-07 23:20:00,1.96789,1.96824,1.96782,1.96816,38000000.0
2008-05-07 23:25:00,1.96832,1.96832,1.9675,1.9676,39000000.0
2008-05-07 23:30:00,1.96765,1.96844,1.96756,1.96818,41000000.0
2008-05-07 23:35:00,1.96772,1.96816,1.96721,1.96785,34000000.0
2008-05-07 23:40:00,1.96801,1.96841,1.9675,1.96797,35000000.0
2008-05-07 23:45:00,1.96807,1.96824,1.96777,1.96811,40000000.0
2008-05-07 23:50:00,1.96827,1.96922,1.96662,1.96922,43000000.0
2008-05-07 23:55:00,1.96926,1.96949,1.96881,1.96949,37000000.0
2008-05-08 00:00:00,1.96911,1.96955,1.96858,1.96949,40000000.0
2008-05-08 00:05:00,1.96928,1.96928,1.96822,1.96877,45000000.0
2008-05-08 00:10:00,1.96891,1.96893,1.96765,1.9689,42000000.0
2008-05-08 00:15:00,1.96888,1.96888,1.96797,1.96805,45000000.0
2008-05-08 00:20:00,1.968,1.96818,1.96769,1.96815,42000000.0
2008-05-08 00:25:00,1.96818,1.96831,1.96791,1.96806,42000000.0
2008-05-08 00:30:00,1.96785,1.96829,1.96769,1.96829,42000000.0
2008-05-08 00:35:00,1.96836,1.96855,1.96738,1.96738,42000000.0
2008-05-08 00:40:00,1.96718,1.96819,1.96713,1.96752,43000000.0
2008-05-08 00:45:00,1.97155,1.97955,1.97155,1.97716,45000000.0
2008-05-08 00:50:00,1.9776,1.98071,1.9776,1.98071,41000000.0
2008-05-08 00:55:00,1.98021,1.98161,1.97929,1.98132,37000000.0
2008-05-08 01:00:00,1.98109,1.98109,1.9788,1.97915,42000000.0
2008-05-08 01:05:00,1.97966,1.98109,1.97966,1.98086,37000000.0
2008-05-08 01:10:00,1.9809,1.98389,1.98075,1.98386,48000000.0
2008-05-08 01:15:00,1.98413,1.98421,1.982,1.9829,39000000.0
2008-05-08 01:20:00,1.9831,1.98378,1.98239,1.98239,38000000.0
2008-05-08 01:25:00,1.98291,1.98704,1.98273,1.98651,40000000.0
2008-05-08 01:30:00,1.98629,1.9868,1.98388,1.98388,41000000.0
2008-05-08 01:35:00,1.98425,1.98425,1.98254,1.98315,42000000.0
2008-05-08 01:40:00,1.98297,1.98463,1.9827,1.98425,48000000.0
2008-05-08 01:45:00,1.9841,1.98505,1.98407,1.98496,37000000.0
2008-05-08 01:50:00,1.98461,1.98496,1.98326,1.98414,43000000.0
2008-05-08 01:55:00,1.98442,1.98675,1.98166,1.98675,47000000.0
2008-05-08 02:00:00,1.9871,1.98731,1.98597,1.98624,62000000.0
2008-05-08 02:05:00,1.98615,1.98615,1.98341,1.98469,55000000.0
2008-05-08 02:10:00,1.98508,1.98709,1.98501,1.98709,43000000.0
2008-05-08 02:15:00,1.98723,1.98738,1.98604,1.98676,40000000.0
2008-05-08 02:20:00,1.98646,1.98735,1.98536,1.98542,48000000.0
2008-05-08 02:25:00,1.98521,1.98585,1.98435,1.98436,74000000.0
2008-05-08 02:30:00,1.98466,1.9848,1.9833,1.98357,57000000.0
2008-05-08 02:35:00,1.984,1.9841,1.98251,1.98251,42000000.0
2008-05-08 02:40:00,1.98242,1.98335,1.98207,1.98275,48000000.0
2008-05-08 02:45:00,1.98273,1.98408,1.98242,1.98405,47000000.0
2008-05-08 02:50:00,1.98402,1.9842,1.98316,1.98376,43000000.0
2008-05-08 02:55:00,1.98386,1.98422,1.98193,1.98227,54000000.0
2008-05-08 03:00:00,1.98224,1.98259,1.9818,1.98247,43000000.0
2008-05-08 03:05:00,1.98232,1.98232,1.98113,1.98166,46000000.0
2008-05-08 03:10:00,1.98159,1.98221,1.98112,1.98173,51000000.0
2008-05-08 03:15:00,1.98217,1.98238,1.9804,1.9804,41000000.0
2008-05-08 03:20:00,1.98065,1.98189,1.97953,1.98075,38000000.0
2008-05-08 03:25:00,1.98082,1.98133,1.98061,1.98093,54000000.0
2008-05-08 03:30:00,1.98093,1.98144,1.97874,1.98052,46000000.0
2008-05-08 03:35:00,1.98093,1.9812,1.97992,1.9811,41000000.0
2008-05-08 03:40:00,1.98174,1.98358,1.98174,1.98217,32000000.0
2008-05-08 03:45:00,1.98258,1.98335,1.9825,1.98335,58000000.0
2008-05-08 03:50:00,1.98345,1.98373,1.98118,1.98118,43000000.0
2008-05-08 03:55:00,1.98077,1.98085,1.97853,1.97853,46000000.0
2008-05-08 04:00:00,1.97965,1.98069,1.97913,1.98013,72000000.0
2008-05-08 04:05:00,1.98035,1.98113,1.98006,1.98113,42000000.0
2008-05-08 04:10:00,1.98141,1.98238,1.98086,1.98238,43000000.0
2008-05-08 04:15:00,1.98235,1.98395,1.98204,1.98395,64000000.0
2008-05-08 04:20:00,1.98428,1.98428,1.98233,1.98233,47000000.0
2008-05-08 04:25:00,1.98193,1.98547,1.98193,1.98412,56000000.0
2008-05-08 04:30:00,1.98323,1.98449,1.98293,1.98438,56000000.0
2008-05-08 04:35:00,1.98431,1.98431,1.98071,1.98092,38000000.0
2008-05-08 04:40:00,1.98055,1.98092,1.98008,1.98044,47000000.0
2008-05-08 04:45:00,1.98061,1.98112,1.98058,1.98067,39000000.0
2008-05-08 04:50:00,1.98045,1.98117,1.97992,1.98052,49000000.0
2008-05-08 04:55:00,1.98106,1.98106,1.98045,1.98046,42000000.0
2008-05-08 05:00:00,1.98049,1.98093,1.98049,1.98079,40000000.0
2008-05-08 05:05:00,1.98079,1.98261,1.98075,1.98258,51000000.0
2008-05-08 05:10:00,1.98257,1.98257,1.98025,1.98025,60000000.0
2008-05-08 05:15:00,1.98047,1.98118,1.98029,1.98107,53000000.0
2008-05-08 05:20:00,1.98112,1.98137,1.9811,1.98129,107000000.0
2008-05-08 05:25:00,1.98127,1.98157,1.98044,1.98072,125000000.0
2008-05-08 05:30:00,1.98071,1.98071,1.97946,1.97957,43000000.0
2008-05-08 05:35:00,1.97947,1.97947,1.97768,1.97802,54000000.0
2008-05-08 05:40:00,1.97834,1.97886,1.97817,1.97876,51000000.0
2008-05-08 05:45:00,1.9788,1.97916,1.97808,1.97808,55000000.0
2008-05-08 05:50:00,1.9778,1.97814,1.97748,1.97763,82000000.0
2008-05-08 05:55:00,1.9774,1.97825,1.97722,1.97767,86000000.0
2008-05-08 06:00:00,1.97755,1.97766,1.97706,1.97709,70000000.0
2008-05-08 06:05:00,1.97682,1.97742,1.97682,1.97709,45000000.0
2008-05-08 06:10:00,1.97689,1.97784,1.9767,1.97769,50000000.0
2008-05-08 06:15:00,1.97795,1.97911,1.97795,1.97903,61000000.0
2008-05-08 06:20:00,1.97859,1.98034,1.97805,1.97997,77000000.0
2008-05-08 06:25:00,1.97998,1.98023,1.97952,1.98023,41000000.0
2008-05-08 06:30:00,1.98055,1.98128,1.9801,1.98016,88000000.0
2008-05-08 06:35:00,1.98008,1.98044,1.97896,1.98044,45000000.0
2008-05-08 06:40:00,1.98047,1.98065,1.9796,1.98051,39000000.0
2008-05-08 06:45:00,1.98058,1.98144,1.97944,1.98044,39000000.0
2008-05-08 06:50:00,1.98031,1.98161,1.98007,1.98122,46000000.0
2008-05-08 06:55:00,1.98114,1.98119,1.97998,1.98069,54000000.0
2008-05-08 07:00:00,1.98101,1.98192,1.98091,1.98146,56000000.0
2008-05-08 07:05:00,1.98144,1.98203,1.98054,1.98087,58000000.0
2008-05-08 07:10:00,1.98071,1.98108,1.97975,1.97975,61000000.0
2008-05-08 07:15:00,1.98,1.98049,1.97981,1.97994,49000000.0
2008-05-08 07:20:00,1.97987,1.98085,1.97968,1.97998,60000000.0
2008-05-08 07:25:00,1.98022,1.98182,1.98019,1.98167,106000000.0
2008-05-08 07:30:00,1.9814,1.98197,1.98124,1.98124,76000000.0
2008-05-08 07:35:00,1.98141,1.98201,1.97962,1.98021,56000000.0
2008-05-08 07:40:00,1.98025,1.98141,1.98025,1.98095,82000000.0
2008-05-08 07:45:00,1.9805,1.9819,1.98032,1.9806,77000000.0
2008-05-08 07:50:00,1.98138,1.98274,1.98138,1.98262,97000000.0
2008-05-08 07:55:00,1.98294,1.98317,1.98246,1.98246,101000000.0
2008-05-08 08:00:00,1.98268,1.98324,1.98109,1.98126,106000000.0
2008-05-08 08:05:00,1.98117,1.98162,1.98031,1.98131,93000000.0
2008-05-08 08:10:00,1.98143,1.982,1.98125,1.98196,118000000.0
2008-05-08 08:15:00,1.98221,1.98335,1.98212,1.98282,94000000.0
2008-05-08 08:20:00,1.98295,1.98467,1.98186,1.98186,101000000.0
2008-05-08 08:25:00,1.98307,1.98463,1.98307,1.98333,154000000.0
2008-05-08 08:30:00,1.9828,1.98494,1.98252,1.98444,216000000.0
2008-05-08 08:35:00,1.98445,1.98482,1.9835,1.98351,120000000.0
2008-05-08 08:40:00,1.9846,1.9846,1.98294,1.98322,123000000.0
2008-05-08 08:45:00,1.98325,1.98434,1.98325,1.98371,148000000.0
2008-05-08 08:50:00,1.98344,1.98407,1.98295,1.98407,232000000.0
2008-05-08 08:55:00,1.98364,1.984,1.98288,1.98394,129000000.0
2008-05-08 09:00:00,1.98405,1.98579,1.98405,1.98553,98000000.0
2008-05-08 09:05:00,1.98563,1.98868,1.98558,1.98697,129000000.0
2008-05-08 09:10:00,1.98696,1.98718,1.98619,1.98692,216000000.0
2008-05-08 09:15:00,1.98653,1.98693,1.98498,1.98563,232000000.0
2008-05-08 09:20:00,1.98561,1.98598,1.98493,1.98536,273000000.0
2008-05-08 09:25:00,1.9852,1.9852,1.98454,1.98488,194000000.0
2008-05-08 09:30:00,1.98508,1.98532,1.98444,1.98528,151000000.0
2008-05-08 09:35:00,1.98529,1.98625,1.98491,1.98625,228000000.0
2008-05-08 09:40:00,1.98645,1.987,1.98464,1.98464,226000000.0
2008-05-08 09:45:00,1.98445,1.98581,1.98427,1.98581,136000000.0
2008-05-08 09:50:00,1.98573,1.98587,1.98451,1.98482,196000000.0
2008-05-08 09:55:00,1.98505,1.98646,1.98505,1.98643,190000000.0
2008-05-08 10:00:00,1.98607,1.98808,1.98607,1.98782,196000000.0
2008-05-08 10:05:00,1.98779,1.98805,1.98591,1.98658,232000000.0
2008-05-08 10:10:00,1.98685,1.98821,1.98685,1.98768,303000000.0
2008-05-08 10:15:00,1.9877,1.9877,1.98642,1.98655,225000000.0
2008-05-08 10:20:00,1.98678,1.98707,1.98559,1.98559,233000000.0
2008-05-08 10:25:00,1.98563,1.98707,1.98545,1.98707,301000000.0
2008-05-08 10:30:00,1.9871,1.98839,1.9868,1.98789,157000000.0
2008-05-08 10:35:00,1.98753,1.98864,1.98733,1.98751,140000000.0
2008-05-08 10:40:00,1.98744,1.98804,1.98731,1.98773,139000000.0
2008-05-08 10:45:00,1.98786,1.98823,1.98714,1.98823,165000000.0
2008-05-08 10:50:00,1.98842,1.98849,1.98712,1.98789,206000000.0
2008-05-08 10:55:00,1.98805,1.98807,1.98747,1.98747,176000000.0
2008-05-08 11:00:00,1.98745,1.98841,1.9871,1.9871,178000000.0
2008-05-08 11:05:00,1.98751,1.98777,1.98649,1.98715,142000000.0
2008-05-08 11:10:00,1.98719,1.98734,1.98666,1.98712,236000000.0
2008-05-08 11:15:00,1.9872,1.9872,1.98501,1.98549,218000000.0
2008-05-08 11:20:00,1.98588,1.98695,1.98501,1.98501,229000000.0
2008-05-08 11:25:00,1.98501,1.98523,1.98463,1.98479,183000000.0
2008-05-08 11:30:00,1.98484,1.98644,1.98484,1.98635,173000000.0
2008-05-08 11:35:00,1.98638,1.98666,1.98613,1.98654,231000000.0
2008-05-08 11:40:00,1.98641,1.98641,1.98479,1.98539,185000000.0
2008-05-08 11:45:00,1.98532,1.98597,1.9849,1.9849,169000000.0
2008-05-08 11:50:00,1.98475,1.98726,1.98475,1.98719,188000000.0
2008-05-08 11:55:00,1.98743,1.98859,1.98715,1.98738,200000000.0
2008-05-08 12:00:00,1.98708,1.98769,1.98668,1.98668,150000000.0
2008-05-08 12:05:00,1.98665,1.98705,1.98653,1.98698,112000000.0
2008-05-08 12:10:00,1.98692,1.98697,1.9848,1.98493,149000000.0
2008-05-08 12:15:00,1.98484,1.98519,1.98425,1.98519,180000000.0
2008-05-08 12:20:00,1.98524,1.98574,1.98481,1.98484,178000000.0
2008-05-08 12:25:00,1.98461,1.98461,1.98026,1.9811,208000000.0
2008-05-08 12:30:00,1.981,1.983,1.981,1.98251,188000000.0
2008-05-08 12:35:00,1.98247,1.98281,1.98211,1.98249,110000000.0
2008-05-08 12:40:00,1.98272,1.98304,1.9824,1.98286,82000000.0
2008-05-08 12:45:00,1.98292,1.98398,1.98287,1.98346,160000000.0
2008-05-08 12:50:00,1.98361,1.98362,1.98243,1.98289,129000000.0
2008-05-08 12:55:00,1.98293,1.98429,1.98293,1.98417,131000000.0
2008-05-08 13:00:00,1.98366,1.98511,1.98303,1.98511,91000000.0
2008-05-08 13:05:00,1.98521,1.9859,1.98399,1.98473,126000000.0
2008-05-08 13:10:00,1.98467,1.98481,1.98292,1.98297,104000000.0
2008-05-08 13:15:00,1.98333,1.98395,1.98333,1.98352,141000000.0
2008-05-08 13:20:00,1.98368,1.98446,1.98368,1.98424,165000000.0
2008-05-08 13:25:00,1.9841,1.98445,1.98379,1.98433,128000000.0
2008-05-08 13:30:00,1.98442,1.98697,1.98433,1.98667,118000000.0
2008-05-08 13:35:00,1.98654,1.98766,1.98654,1.98748,143000000.0
2008-05-08 13:40:00,1.98748,1.988,1.98601,1.9861,145000000.0
2008-05-08 13:45:00,1.98628,1.9866,1.98523,1.9866,101000000.0
2008-05-08 13:50:00,1.98675,1.98884,1.98675,1.9886,144000000.0
2008-05-08 13:55:00,1.98874,1.99121,1.98866,1.99121,144000000.0
2008-05-08 14:00:00,1.99109,1.99147,1.99033,1.99147,124000000.0
2008-05-08 14:05:00,1.99151,1.99164,1.98944,1.99017,128000000.0
2008-05-08 14:10:00,1.99013,1.99258,1.99013,1.99132,104000000.0
2008-05-08 14:15:00,1.99128,1.9922,1.99052,1.99093,86000000.0
2008-05-08 14:20:00,1.99101,1.99215,1.99101,1.99193,84000000.0
2008-05-08 14:25:00,1.992,1.99237,1.99057,1.99057,75000000.0
2008-05-08 14:30:00,1.99012,1.99213,1.99012,1.99042,67000000.0
2008-05-08 14:35:00,1.99092,1.99092,1.98842,1.98854,41000000.0
2008-05-08 14:40:00,1.9883,1.9902,1.98822,1.9902,43000000.0
2008-05-08 14:45:00,1.99021,1.99091,1.98947,1.99002,41000000.0
2008-05-08 14:50:00,1.99026,1.99235,1.99026,1.99144,39000000.0
2008-05-08 14:55:00,1.99148,1.99234,1.99034,1.99192,38000000.0
2008-05-08 15:00:00,1.99193,1.99212,1.99036,1.99107,37000000.0
2008-05-08 15:05:00,1.99113,1.99182,1.99028,1.99182,41000000.0
2008-05-08 15:10:00,1.9917,1.99219,1.9907,1.99133,47000000.0
2008-05-08 15:15:00,1.99139,1.99356,1.99139,1.99218,41000000.0
2008-05-08 15:20:00,1.99249,1.99344,1.99178,1.99179,42000000.0
2008-05-08 15:25:00,1.99185,1.99341,1.99185,1.99341,39000000.0
2008-05-08 15:30:00,1.99356,1.99501,1.99271,1.99501,45000000.0
2008-05-08 15:35:00,1.99497,1.99609,1.99371,1.99609,39000000.0
2008-05-08 15:40:00,1.99606,1.99632,1.9957,1.9961,44000000.0
2008-05-08 15:45:00,1.99631,1.99732,1.99616,1.99709,40000000.0
2008-05-08 15:50:00,1.99688,1.99688,1.99598,1.99651,42000000.0
2008-05-08 15:55:00,1.99647,1.99763,1.99547,1.99547,43000000.0
2008-05-08 16:00:00,1.99482,1.99512,1.99369,1.99447,43000000.0
2008-05-08 16:05:00,1.99413,1.99467,1.99394,1.99461,44000000.0
2008-05-08 16:10:00,1.99489,1.99538,1.99448,1.99515,44000000.0
2008-05-08 16:15:00,1.995,1.99592,1.99482,1.99566,47000000.0
2008-05-08 16:20:00,1.99564,1.99653,1.9956,1.99647,44000000.0
2008-05-08 16:25:00,1.99672,1.99737,1.99612,1.99612,43000000.0
2008-05-08 16:30:00,1.99618,1.99658,1.99564,1.99658,42000000.0
2008-05-08 16:35:00,1.99647,1.99957,1.99632,1.99957,38000000.0
2008-05-08 16:40:00,1.9995,1.9995,1.998,1.99869,42000000.0
2008-05-08 16:45:00,1.99827,1.99877,1.99754,1.99844,47000000.0
2008-05-08 16:50:00,1.99863,1.9992,1.99778,1.99788,39000000.0
2008-05-08 16:55:00,1.99807,1.99895,1.99713,1.99805,44000000.0
2008-05-08 17:00:00,1.99796,1.99796,1.99423,1.99587,40000000.0
2008-05-08 17:05:00,1.99585,1.99601,1.99437,1.99444,44000000.0
2008-05-08 17:10:00,1.99442,1.99503,1.9944,1.99471,40000000.0
2008-05-08 17:15:00,1.99453,1.99502,1.99375,1.99502,40000000.0
2008-05-08 17:20:00,1.99498,1.99508,1.99302,1.99334,41000000.0
2008-05-08 17:25:00,1.99303,1.99461,1.99222,1.99443,38000000.0
2008-05-08 17:30:00,1.99436,1.99436,1.99323,1.99356,45000000.0
2008-05-08 17:35:00,1.99369,1.99407,1.99327,1.9939,36000000.0
2008-05-08 17:40:00,1.99374,1.99379,1.99257,1.99309,45000000.0
2008-05-08 17:45:00,1.99324,1.99354,1.99225,1.99253,37000000.0
2008-05-08 17:50:00,1.9925,1.99271,1.9919,1.99211,39000000.0
2008-05-08 17:55:00,1.99228,1.99342,1.99228,1.99254,44000000.0
2008-05-08 18:00:00,1.99227,1.99228,1.99127,1.9913,44000000.0
2008-05-08 18:05:00,1.99121,1.99267,1.99121,1.99267,44000000.0
2008-05-08 18:10:00,1.99286,1.99377,1.99257,1.99259,45000000.0
2008-05-08 18:15:00,1.99266,1.99422,1.99266,1.99403,46000000.0
2008-05-08 18:20:00,1.99404,1.99559,1.99249,1.99528,47000000.0
2008-05-08 18:25:00,1.99527,1.99536,1.9943,1.99461,36000000.0
2008-05-08 18:30:00,1.99438,1.99479,1.99383,1.99387,46000000.0
2008-05-08 18:35:00,1.99401,1.99418,1.99362,1.99383,38000000.0
2008-05-08 18:40:00,1.9941,1.99488,1.99408,1.99456,41000000.0
2008-05-08 18:45:00,1.99466,1.99476,1.99332,1.99332,44000000.0
2008-05-08 18:50:00,1.99326,1.99326,1.9924,1.99279,44000000.0
2008-05-08 18:55:00,1.99271,1.99315,1.99248,1.99298,41000000.0
2008-05-08 19:00:00,1.99223,1.99396,1.99194,1.99312,37000000.0
2008-05-08 19:05:00,1.99303,1.99404,1.99267,1.99396,40000000.0
2008-05-08 19:10:00,1.99427,1.99496,1.99335,1.99452,44000000.0
2008-05-08 19:15:00,1.99462,1.99474,1.99387,1.99472,47000000.0
2008-05-08 19:20:00,1.99449,1.99449,1.99341,1.99373,47000000.0
2008-05-08 19:25:00,1.99361,1.99435,1.99342,1.99374,41000000.0
2008-05-08 19:30:00,1.99364,1.99416,1.99341,1.99342,42000000.0
2008-05-08 19:35:00,1.99341,1.99435,1.99341,1.99416,38000000.0
2008-05-08 19:40:00,1.9942,1.99423,1.99369,1.99402,42000000.0
2008-05-08 19:45:00,1.99455,1.99523,1.99438,1.99471,40000000.0
2008-05-08 19:50:00,1.99455,1.99455,1.99229,1.9928,36000000.0
2008-05-08 19:55:00,1.99279,1.99341,1.99251,1.99339,41000000.0
2008-05-08 20:00:00,1.99317,1.99332,1.99245,1.99332,39000000.0
2008-05-08 20:05:00,1.99365,1.99444,1.9933,1.9941,45000000.0
2008-05-08 20:10:00,1.99415,1.99494,1.99406,1.99494,40000000.0
2008-05-08 20:15:00,1.99492,1.9964,1.99482,1.99639,42000000.0
2008-05-08 20:20:00,1.9969,1.997,1.99579,1.9959,40000000.0
2008-05-08 20:25:00,1.99575,1.99637,1.99534,1.99558,43000000.0
2008-05-08 20:30:00,1.99574,1.99605,1.99541,1.99557,37000000.0
2008-05-08 20:35:00,1.99533,1.99533,1.99404,1.99427,46000000.0
2008-05-08 20:40:00,1.99477,1.99637,1.99472,1.99637,45000000.0
2008-05-08 20:45:00,1.99649,1.99651,1.99468,1.99468,39000000.0
2008-05-08 20:50:00,1.99508,1.99619,1.99508,1.99599,50000000.0
2008-05-08 20:55:00,1.99593,1.99787,1.99558,1.99787,38000000.0
2008-05-08 21:00:00,1.99768,1.99768,1.99536,1.99586,36000000.0
2008-05-08 21:05:00,1.9957,1.99634,1.9957,1.99622,43000000.0
2008-05-08 21:10:00,1.99638,1.99769,1.99633,1.99761,41000000.0
2008-05-08 21:15:00,1.99775,1.99775,1.99691,1.99719,36000000.0
2008-05-08 21:20:00,1.9971,1.99717,1.99569,1.99574,49000000.0
2008-05-08 21:25:00,1.99593,1.99629,1.99524,1.99625,36000000.0
2008-05-08 21:30:00,1.99623,1.99671,1.99598,1.99671,45000000.0
2008-05-08 21:35:00,1.99677,1.9973,1.99614,1.99614,44000000.0
2008-05-08 21:40:00,1.99583,1.99583,1.9954,1.99554,40000000.0
2008-05-08 21:45:00,1.9956,1.99616,1.9956,1.99601,42000000.0
2008-05-08 21:50:00,1.99604,1.99604,1.99547,1.99568,36000000.0
2008-05-08 21:55:00,1.99563,1.99563,1.99482,1.99482,37000000.0
2008-05-08 22:00:00,1.99452,1.99573,1.99452,1.99573,42000000.0
2008-05-08 22:05:00,1.99588,1.9959,1.9955,1.99565,42000000.0
2008-05-08 22:10:00,1.99554,1.99581,1.99461,1.99479,43000000.0
2008-05-08 22:15:00,1.99482,1.99496,1.9925,1.99259,37000000.0
2008-05-08 22:20:00,1.99221,1.99238,1.99109,1.99176,39000000.0
2008-05-08 22:25:00,1.99185,1.99311,1.99155,1.99238,43000000.0
2008-05-08 22:30:00,1.99236,1.99258,1.99192,1.99255,38000000.0
2008-05-08 22:35:00,1.99268,1.99268,1.99191,1.99245,42000000.0
2008-05-08 22:40:00,1.99224,1.99367,1.9921,1.99261,35000000.0
2008-05-08 22:45:00,1.99263,1.99423,1.99239,1.99394,41000000.0
2008-05-08 22:50:00,1.99368,1.99425,1.99333,1.99384,40000000.0
2008-05-08 22:55:00,1.99399,1.9949,1.99292,1.99411,35000000.0
2008-05-08 23:00:00,1.99381,1.99494,1.99357,1.99492,39000000.0
2008-05-08 23:05:00,1.9948,1.99504,1.99406,1.9942,43000000.0
2008-05-08 23:10:00,1.9941,1.9941,1.99276,1.99349,43000000.0
2008-05-08 23:15:00,1.99363,1.99363,1.99269,1.9928,42000000.0
2008-05-08 23:20:00,1.99268,1.99304,1.99236,1.99304,38000000.0
2008-05-08 23:25:00,1.99284,1.99443,1.99256,1.99443,39000000.0
2008-05-08 23:30:00,1.99417,1.99431,1.99356,1.99385,41000000.0
2008-05-08 23:35:00,1.99428,1.99468,1.9937,1.9937,43000000.0
2008-05-08 23:40:00,1.9948,1.9948,1.99358,1.99436,35000000.0
2008-05-08 23:45:00,1.99434,1.99438,1.99312,1.99389,40000000.0
2008-05-08 23:50:00,1.99426,1.99467,1.99229,1.99467,43000000.0
2008-05-08 23:55:00,1.99467,1.99483,1.99385,1.99415,37000000.0
2008-05-09 00:00:00,1.99395,1.99417,1.99195,1.99338,40000000.0
2008-05-09 00:05:00,1.99347,1.99372,1.99333,1.99363,45000000.0
2008-05-09 00:10:00,1.99369,1.99424,1.99318,1.99377,42000000.0
2008-05-09 00:15:00,1.99366,1.99366,1.99261,1.99268,45000000.0
2008-05-09 00:20:00,1.99307,1.99362,1.99269,1.99328,42000000.0
2008-05-09 00:25:00,1.99319,1.99321,1.9924,1.99306,42000000.0
2008-05-09 00:30:00,1.99297,1.9932,1.99243,1.99278,42000000.0
2008-05-09 00:35:00,1.99312,1.99363,1.99236,1.99363,42000000.0
2008-05-09 00:40:00,1.99372,1.99395,1.99307,1.99374,43000000.0
2008-05-09 00:45:00,1.99366,1.99406,1.9931,1.99406,45000000.0
2008-05-09 00:50:00,1.99407,1.99409,1.99348,1.99373,41000000.0
2008-05-09 00:55:00,1.99389,1.9939,1.99248,1.99273,37000000.0
2008-05-09 01:00:00,1.99278,1.99351,1.99259,1.99351,42000000.0
2008-05-09 01:05:00,1.9939,1.99393,1.99326,1.99326,37000000.0
2008-05-09 01:10:00,1.99322,1.99327,1.99194,1.99208,48000000.0
2008-05-09 01:15:00,1.99242,1.9931,1.99242,1.99308,39000000.0
2008-05-09 01:20:00,1.99308,1.99321,1.99283,1.99292,38000000.0
2008-05-09 01:25:00,1.99315,1.99345,1.99283,1.99339,33000000.0
2008-05-09 01:30:00,1.99343,1.99345,1.9924,1.9924,45000000.0
2008-05-09 01:35:00,1.99312,1.99361,1.99265,1.99286,42000000.0
2008-05-09 01:40:00,1.99277,1.99287,1.99243,1.99265,48000000.0
2008-05-09 01:45:00,1.99289,1.9945,1.99286,1.9945,37000000.0
2008-05-09 01:50:00,1.99446,1.99557,1.99426,1.9944,43000000.0
2008-05-09 01:55:00,1.99439,1.9945,1.99183,1.99433,47000000.0
2008-05-09 02:00:00,1.99437,1.99449,1.99382,1.99411,59000000.0
2008-05-09 02:05:00,1.99398,1.99428,1.99375,1.99386,55000000.0
2008-05-09 02:10:00,1.99379,1.99405,1.99335,1.99405,43000000.0
2008-05-09 02:15:00,1.99412,1.99439,1.99356,1.99439,40000000.0
2008-05-09 02:20:00,1.99441,1.99455,1.99419,1.99453,48000000.0
2008-05-09 02:25:00,1.99443,1.99533,1.99429,1.99512,74000000.0
2008-05-09 02:30:00,1.99526,1.99562,1.99458,1.9951,57000000.0
2008-05-09 02:35:00,1.99515,1.99623,1.99515,1.99619,42000000.0
2008-05-09 02:40:00,1.99602,1.99602,1.9952,1.99556,48000000.0
2008-05-09 02:45:00,1.99557,1.99557,1.99471,1.99488,47000000.0
2008-05-09 02:50:00,1.9949,1.99509,1.99458,1.99473,43000000.0
2008-05-09 02:55:00,1.99511,1.99564,1.99511,1.99551,54000000.0
2008-05-09 03:00:00,1.99544,1.99584,1.99486,1.99584,37000000.0
2008-05-09 03:05:00,1.99597,1.996,1.99391,1.99413,46000000.0
2008-05-09 03:10:00,1.99429,1.99473,1.99397,1.99473,51000000.0
2008-05-09 03:15:00,1.99485,1.9953,1.99441,1.99486,41000000.0
2008-05-09 03:20:00,1.99507,1.9969,1.99408,1.99644,38000000.0
2008-05-09 03:25:00,1.9962,1.9962,1.99489,1.99543,54000000.0
2008-05-09 03:30:00,1.99568,1.9986,1.9953,1.9986,46000000.0
2008-05-09 03:35:00,1.99893,1.99895,1.99759,1.99759,41000000.0
2008-05-09 03:40:00,1.99758,1.9981,1.99711,1.9976,38000000.0
2008-05-09 03:45:00,1.99742,1.99763,1.99667,1.99707,58000000.0
2008-05-09 03:50:00,1.9972,1.99754,1.99609,1.99754,43000000.0
2008-05-09 03:55:00,1.99667,1.99698,1.99587,1.9964,46000000.0
2008-05-09 04:00:00,1.99622,1.99682,1.99599,1.99608,72000000.0
2008-05-09 04:05:00,1.99611,1.99679,1.99567,1.99615,42000000.0
2008-05-09 04:10:00,1.9963,1.9974,1.9963,1.99706,43000000.0
2008-05-09 04:15:00,1.99696,1.9971,1.99595,1.99616,64000000.0
2008-05-09 04:20:00,1.99603,1.9964,1.99576,1.99614,47000000.0
2008-05-09 04:25:00,1.99622,1.99685,1.99564,1.9966,56000000.0
2008-05-09 04:30:00,1.99664,1.99666,1.9955,1.99554,56000000.0
2008-05-09 04:35:00,1.99545,1.99605,1.99523,1.99584,38000000.0
2008-05-09 04:40:00,1.99603,1.99628,1.99547,1.99615,42000000.0
2008-05-09 04:45:00,1.99611,1.99611,1.99522,1.99575,39000000.0
2008-05-09 04:50:00,1.99572,1.99599,1.99497,1.99514,49000000.0
2008-05-09 04:55:00,1.99547,1.99551,1.99472,1.99504,41000000.0
2008-05-09 05:00:00,1.99489,1.9951,1.99445,1.9951,40000000.0
2008-05-09 05:05:00,1.99537,1.99538,1.99432,1.99466,51000000.0
2008-05-09 05:10:00,1.99467,1.99473,1.99403,1.99436,60000000.0
2008-05-09 05:15:00,1.9944,1.99498,1.9944,1.99495,53000000.0
2008-05-09 05:20:00,1.99502,1.9951,1.99417,1.99481,107000000.0
2008-05-09 05:25:00,1.99456,1.9947,1.99429,1.99457,125000000.0
2008-05-09 05:30:00,1.99472,1.99503,1.99442,1.99443,43000000.0
2008-05-09 05:35:00,1.9943,1.99434,1.9937,1.99404,54000000.0
2008-05-09 05:40:00,1.99405,1.99417,1.99357,1.99357,51000000.0
2008-05-09 05:45:00,1.99359,1.99502,1.99359,1.99501,60000000.0
2008-05-09 05:50:00,1.99489,1.99505,1.99442,1.99472,82000000.0
2008-05-09 05:55:00,1.99491,1.99534,1.99413,1.99479,86000000.0
2008-05-09 06:00:00,1.99466,1.99514,1.99411,1.99433,70000000.0
2008-05-09 06:05:00,1.99416,1.99436,1.99362,1.99406,45000000.0
2008-05-09 06:10:00,1.99426,1.99545,1.99407,1.99542,50000000.0
2008-05-09 06:15:00,1.99582,1.99622,1.99423,1.99423,61000000.0
2008-05-09 06:20:00,1.99512,1.99536,1.99465,1.99471,77000000.0
2008-05-09 06:25:00,1.99466,1.99551,1.99463,1.99475,41000000.0
2008-05-09 06:30:00,1.99499,1.99595,1.99468,1.99468,88000000.0
2008-05-09 06:35:00,1.99445,1.9945,1.99396,1.994,45000000.0
2008-05-09 06:40:00,1.99369,1.99449,1.99362,1.99434,40000000.0
2008-05-09 06:45:00,1.99432,1.99566,1.99306,1.99525,39000000.0
2008-05-09 06:50:00,1.99519,1.99543,1.9947,1.9947,46000000.0
2008-05-09 06:55:00,1.99447,1.99565,1.99413,1.99538,54000000.0
2008-05-09 07:00:00,1.99544,1.99592,1.99535,1.99592,56000000.0
2008-05-09 07:05:00,1.99525,1.99525,1.99383,1.99425,58000000.0
2008-05-09 07:10:00,1.99487,1.99553,1.99472,1.99543,61000000.0
2008-05-09 07:15:00,1.9946,1.9955,1.9946,1.99513,49000000.0
2008-05-09 07:20:00,1.99506,1.9951,1.99429,1.99477,60000000.0
2008-05-09 07:25:00,1.99475,1.99543,1.99475,1.99511,106000000.0
2008-05-09 07:30:00,1.99504,1.99545,1.99484,1.99499,76000000.0
2008-05-09 07:35:00,1.99445,1.99632,1.99445,1.9961,56000000.0
2008-05-09 07:40:00,1.99598,1.99647,1.99495,1.99565,82000000.0
2008-05-09 07:45:00,1.99561,1.99561,1.99455,1.99498,77000000.0
2008-05-09 07:50:00,1.9948,1.99524,1.99415,1.99443,97000000.0
2008-05-09 07:55:00,1.99448,1.99493,1.99414,1.99439,101000000.0
2008-05-09 08:00:00,1.9944,1.99527,1.9944,1.99527,106000000.0
2008-05-09 08:05:00,1.99534,1.9961,1.99443,1.99482,93000000.0
2008-05-09 08:10:00,1.99452,1.99509,1.99392,1.99404,118000000.0
2008-05-09 08:15:00,1.99395,1.9954,1.99362,1.99434,94000000.0
2008-05-09 08:20:00,1.9952,1.99605,1.99512,1.99601,101000000.0
2008-05-09 08:25:00,1.99599,1.99643,1.99563,1.99604,154000000.0
2008-05-09 08:30:00,1.99605,1.99644,1.99443,1.99477,216000000.0
2008-05-09 08:35:00,1.99393,1.99527,1.99393,1.99459,120000000.0
2008-05-09 08:40:00,1.99416,1.99427,1.99305,1.99363,123000000.0
2008-05-09 08:45:00,1.99355,1.99489,1.99355,1.99441,148000000.0
2008-05-09 08:50:00,1.99392,1.99515,1.99371,1.99508,232000000.0
2008-05-09 08:55:00,1.99524,1.99593,1.99458,1.99503,129000000.0
2008-05-09 09:00:00,1.99492,1.99525,1.99424,1.99518,98000000.0
2008-05-09 09:05:00,1.99523,1.99523,1.99383,1.99385,129000000.0
2008-05-09 09:10:00,1.99373,1.99551,1.99373,1.99502,216000000.0
2008-05-09 09:15:00,1.99503,1.99565,1.99478,1.99543,232000000.0
2008-05-09 09:20:00,1.99564,1.99711,1.99564,1.99655,273000000.0
2008-05-09 09:25:00,1.99665,1.99841,1.99665,1.99817,194000000.0
2008-05-09 09:30:00,1.99827,2.00034,1.99827,2.00029,151000000.0
2008-05-09 09:35:00,2.00026,2.00081,1.99937,2.00033,228000000.0
2008-05-09 09:40:00,1.99993,2.00135,1.99985,2.00049,226000000.0
2008-05-09 09:45:00,2.00067,2.00075,1.99855,1.99855,136000000.0
2008-05-09 09:50:00,1.99826,1.99849,1.99726,1.99849,196000000.0
2008-05-09 09:55:00,1.99856,1.9989,1.99746,1.9989,190000000.0
2008-05-09 10:00:00,1.99888,1.99952,1.99817,1.99907,196000000.0
2008-05-09 10:05:00,1.99907,2.00214,1.99897,2.00171,232000000.0
2008-05-09 10:10:00,2.00147,2.00175,2.00062,2.00062,303000000.0
2008-05-09 10:15:00,2.00044,2.00056,1.9994,1.9994,225000000.0
2008-05-09 10:20:00,1.99931,1.99933,1.99826,1.99874,233000000.0
2008-05-09 10:25:00,1.99885,1.99885,1.99786,1.99797,301000000.0
2008-05-09 10:30:00,1.99781,1.99798,1.99742,1.99742,157000000.0
2008-05-09 10:35:00,1.99738,1.99965,1.99738,1.99948,140000000.0
2008-05-09 10:40:00,1.99952,1.99997,1.99935,1.99952,139000000.0
2008-05-09 10:45:00,1.99951,2.00134,1.9994,2.00069,165000000.0
2008-05-09 10:50:00,2.00076,2.0024,2.00076,2.00189,206000000.0
2008-05-09 10:55:00,2.00169,2.00207,2.00135,2.00174,176000000.0
2008-05-09 11:00:00,2.00159,2.00162,2.00009,2.00009,178000000.0
2008-05-09 11:05:00,1.99988,2.00006,1.99924,1.9993,142000000.0
2008-05-09 11:10:00,1.99929,1.99949,1.99878,1.99947,236000000.0
2008-05-09 11:15:00,1.99942,1.99942,1.9987,1.9993,218000000.0
2008-05-09 11:20:00,1.99958,2.00098,1.99951,2.00096,229000000.0
2008-05-09 11:25:00,2.00104,2.00364,2.00104,2.00333,183000000.0
2008-05-09 11:30:00,2.00312,2.00312,2.00187,2.00278,173000000.0
2008-05-09 11:35:00,2.00272,2.00318,2.00216,2.00269,231000000.0
2008-05-09 11:40:00,2.00278,2.00345,2.00187,2.00222,185000000.0
2008-05-09 11:45:00,2.00221,2.00491,2.00221,2.00475,169000000.0
2008-05-09 11:50:00,2.00474,2.00474,2.00405,2.00461,188000000.0
2008-05-09 11:55:00,2.00483,2.00523,2.00396,2.00523,200000000.0
2008-05-09 12:00:00,2.00563,2.00625,2.00507,2.00591,150000000.0
2008-05-09 12:05:00,2.0058,2.00646,2.0052,2.00552,112000000.0
2008-05-09 12:10:00,2.00526,2.00526,2.00382,2.00383,149000000.0
2008-05-09 12:15:00,2.0041,2.00538,2.0041,2.00467,180000000.0
2008-05-09 12:20:00,2.00502,2.00573,2.00502,2.00555,178000000.0
2008-05-09 12:25:00,2.0054,2.00565,2.00305,2.00305,208000000.0
2008-05-09 12:30:00,2.00289,2.00508,2.00281,2.00503,188000000.0
2008-05-09 12:35:00,2.00498,2.00555,2.00417,2.00555,110000000.0
2008-05-09 12:40:00,2.00515,2.00542,2.00444,2.00541,82000000.0
2008-05-09 12:45:00,2.00538,2.00545,2.00388,2.00432,160000000.0
2008-05-09 12:50:00,2.00475,2.00646,2.00475,2.00543,129000000.0
2008-05-09 12:55:00,2.00547,2.00648,2.00521,2.00575,131000000.0
2008-05-09 13:00:00,2.00529,2.00529,2.0043,2.00454,91000000.0
2008-05-09 13:05:00,2.00457,2.00564,2.00457,2.00549,126000000.0
2008-05-09 13:10:00,2.0052,2.00564,2.00469,2.00535,104000000.0
2008-05-09 13:15:00,2.00598,2.00692,2.00578,2.00578,141000000.0
2008-05-09 13:20:00,2.00582,2.00807,2.00547,2.00749,165000000.0
2008-05-09 13:25:00,2.00693,2.0101,2.00676,2.0101,128000000.0
2008-05-09 13:30:00,2.01018,2.01117,2.01012,2.01052,118000000.0
2008-05-09 13:35:00,2.01078,2.01137,2.01057,2.0107,143000000.0
2008-05-09 13:40:00,2.01078,2.01114,2.00997,2.01114,145000000.0
2008-05-09 13:45:00,2.01086,2.01249,2.01053,2.01249,101000000.0
2008-05-09 13:50:00,2.01309,2.01385,2.01295,2.01295,144000000.0
2008-05-09 13:55:00,2.0131,2.01586,2.01306,2.01447,144000000.0
2008-05-09 14:00:00,2.01458,2.01523,2.01416,2.0151,124000000.0
2008-05-09 14:05:00,2.01526,2.01526,2.01398,2.0145,128000000.0
2008-05-09 14:10:00,2.01496,2.01779,2.01496,2.01718,104000000.0
2008-05-09 14:15:00,2.01713,2.01808,2.0164,2.01801,86000000.0
2008-05-09 14:20:00,2.0188,2.01952,2.01859,2.01899,84000000.0
2008-05-09 14:25:00,2.01883,2.01955,2.01776,2.01776,75000000.0
2008-05-09 14:30:00,2.01711,2.01864,2.01419,2.01419,67000000.0
2008-05-09 14:35:00,2.013,2.01416,2.01207,2.01333,41000000.0
2008-05-09 14:40:00,2.01333,2.01333,2.01141,2.01177,43000000.0
2008-05-09 14:45:00,2.01211,2.01428,2.01196,2.01348,41000000.0
2008-05-09 14:50:00,2.01323,2.01323,2.01154,2.01188,39000000.0
2008-05-09 14:55:00,2.01177,2.01203,2.00978,2.00978,38000000.0
2008-05-09 15:00:00,2.00952,2.0099,2.00876,2.00886,37000000.0
2008-05-09 15:05:00,2.00848,2.00889,2.00767,2.00828,41000000.0
2008-05-09 15:10:00,2.00827,2.00944,2.00753,2.0087,47000000.0
2008-05-09 15:15:00,2.00907,2.01062,2.00888,2.01062,41000000.0
2008-05-09 15:20:00,2.01112,2.01221,2.01072,2.01139,42000000.0
2008-05-09 15:25:00,2.01117,2.01188,2.01092,2.01108,39000000.0
2008-05-09 15:30:00,2.01124,2.01209,2.01096,2.01209,45000000.0
2008-05-09 15:35:00,2.01189,2.01189,2.00939,2.01073,39000000.0
2008-05-09 15:40:00,2.00999,2.01007,2.00896,2.00902,44000000.0
2008-05-09 15:45:00,2.00883,2.00883,2.00711,2.00766,40000000.0
2008-05-09 15:50:00,2.00758,2.00834,2.0062,2.00665,42000000.0
2008-05-09 15:55:00,2.00725,2.00896,2.007,2.00896,43000000.0
2008-05-09 16:00:00,2.00922,2.00959,2.00611,2.00643,43000000.0
2008-05-09 16:05:00,2.00612,2.0072,2.00502,2.0063,44000000.0
2008-05-09 16:10:00,2.00673,2.00717,2.00607,2.00607,44000000.0
2008-05-09 16:15:00,2.00649,2.00904,2.00649,2.00895,47000000.0
2008-05-09 16:20:00,2.00954,2.01011,2.0089,2.00909,44000000.0
2008-05-09 16:25:00,2.00937,2.00999,2.00914,2.00955,43000000.0
2008-05-09 16:30:00,2.00962,2.0098,2.00873,2.00876,42000000.0
2008-05-09 16:35:00,2.00856,2.0087,2.0078,2.00848,38000000.0
2008-05-09 16:40:00,2.00873,2.00995,2.00873,2.00911,42000000.0
2008-05-09 16:45:00,2.00889,2.00912,2.00798,2.00824,47000000.0
2008-05-09 16:50:00,2.00815,2.00892,2.00815,2.00815,39000000.0
2008-05-09 16:55:00,2.00786,2.00939,2.00731,2.00835,44000000.0
2008-05-09 17:00:00,2.00905,2.01069,2.00824,2.01067,40000000.0
2008-05-09 17:05:00,2.01093,2.01158,2.01081,2.01153,44000000.0
2008-05-09 17:10:00,2.01185,2.01256,2.01141,2.01256,40000000.0
2008-05-09 17:15:00,2.01265,2.01368,2.01221,2.01368,40000000.0
2008-05-09 17:20:00,2.01404,2.01451,2.01348,2.01351,41000000.0
2008-05-09 17:25:00,2.01314,2.01346,2.01227,2.01227,38000000.0
2008-05-09 17:30:00,2.01223,2.01289,2.01194,2.01226,45000000.0
2008-05-09 17:35:00,2.01176,2.01262,2.01143,2.01262,36000000.0
2008-05-09 17:40:00,2.01297,2.01478,2.01297,2.0141,45000000.0
2008-05-09 17:45:00,2.01388,2.01439,2.01338,2.0137,37000000.0
2008-05-09 17:50:00,2.01363,2.01482,2.01311,2.01454,39000000.0
2008-05-09 17:55:00,2.01428,2.01446,2.01368,2.01387,44000000.0
2008-05-09 18:00:00,2.01374,2.0145,2.01374,2.01427,44000000.0
2008-05-09 18:05:00,2.01425,2.01442,2.01338,2.01401,44000000.0
2008-05-09 18:10:00,2.01394,2.01394,2.01213,2.01213,45000000.0
2008-05-09 18:15:00,2.01225,2.01388,2.01225,2.01374,46000000.0
2008-05-09 18:20:00,2.01356,2.01409,2.01061,2.01397,47000000.0
2008-05-09 18:25:00,2.01387,2.01476,2.01387,2.01449,36000000.0
2008-05-09 18:30:00,2.0146,2.01487,2.01433,2.01485,46000000.0
2008-05-09 18:35:00,2.01511,2.01511,2.0136,2.0138,38000000.0
2008-05-09 18:40:00,2.01378,2.01398,2.01241,2.01264,41000000.0
2008-05-09 18:45:00,2.01281,2.01287,2.01172,2.01251,44000000.0
2008-05-09 18:50:00,2.01266,2.0129,2.01256,2.01286,44000000.0
2008-05-09 18:55:00,2.01329,2.01395,2.01329,2.01379,41000000.0
2008-05-09 19:00:00,2.01397,2.01403,2.01207,2.01321,37000000.0
2008-05-09 19:05:00,2.01335,2.01335,2.01204,2.01243,40000000.0
2008-05-09 19:10:00,2.0124,2.01267,2.01114,2.01252,44000000.0
2008-05-09 19:15:00,2.0127,2.01431,2.01253,2.01324,47000000.0
2008-05-09 19:20:00,2.01352,2.0145,2.01352,2.01405,47000000.0
2008-05-09 19:25:00,2.0138,2.0138,2.0116,2.01193,41000000.0
2008-05-09 19:30:00,2.01152,2.01247,2.01152,2.01233,42000000.0
2008-05-09 19:35:00,2.01236,2.01338,2.01225,2.01319,38000000.0
2008-05-09 19:40:00,2.01322,2.01401,2.01315,2.01367,42000000.0
2008-05-09 19:45:00,2.01393,2.01422,2.01324,2.01422,40000000.0
2008-05-09 19:50:00,2.01427,2.01476,2.01415,2.01453,36000000.0
2008-05-09 19:55:00,2.01439,2.01453,2.01301,2.01336,41000000.0
2008-05-09 20:00:00,2.01331,2.01336,2.01286,2.01336,39000000.0
2008-05-09 20:05:00,2.01325,2.01325,2.01214,2.0124,45000000.0
2008-05-09 20:10:00,2.01218,2.01246,2.01158,2.01222,40000000.0
2008-05-09 20:15:00,2.0121,2.01244,2.01159,2.01159,42000000.0
2008-05-09 20:20:00,2.01135,2.01254,2.01089,2.01254,40000000.0
2008-05-09 20:25:00,2.0125,2.01268,2.01199,2.01199,43000000.0
2008-05-09 20:30:00,2.01233,2.01305,2.01222,2.01284,37000000.0
2008-05-09 20:35:00,2.01294,2.01358,2.01275,2.01335,46000000.0
2008-05-09 20:40:00,2.01325,2.01372,2.01323,2.01372,45000000.0
2008-05-09 20:45:00,2.01373,2.0146,2.01352,2.01452,39000000.0
2008-05-09 20:50:00,2.01507,2.01517,2.01383,2.01412,50000000.0
2008-05-09 20:55:00,2.01393,2.01483,2.01348,2.01481,38000000.0
2008-05-09 21:00:00,2.01415,2.01435,2.01321,2.01393,36000000.0
2008-05-09 21:05:00,2.01456,2.01456,2.01357,2.01357,43000000.0
2008-05-09 21:10:00,2.01363,2.01426,2.01343,2.0136,41000000.0
2008-05-09 21:15:00,2.01365,2.01412,2.01314,2.01326,39000000.0
2008-05-09 21:20:00,2.01391,2.01428,2.01315,2.01392,49000000.0
2008-05-09 21:25:00,2.01384,2.01407,2.01303,2.01396,36000000.0
2008-05-09 21:30:00,2.01365,2.01375,2.01312,2.0133,45000000.0
2008-05-09 21:35:00,2.0135,2.0136,2.01327,2.01346,44000000.0
2008-05-09 21:40:00,2.01338,2.01346,2.01303,2.01312,40000000.0
2008-05-09 21:45:00,2.01296,2.0131,2.01233,2.01283,42000000.0
2008-05-09 21:50:00,2.013,2.01307,2.01249,2.0127,36000000.0
2008-05-09 21:55:00,2.01313,2.01315,2.01268,2.01276,37000000.0
2008-05-09 22:00:00,2.01273,2.01288,2.0121,2.01221,42000000.0
2008-05-09 22:05:00,2.0122,2.0125,2.01203,2.01203,42000000.0
2008-05-09 22:10:00,2.01231,2.01259,2.01139,2.01189,43000000.0
2008-05-09 22:15:00,2.01187,2.01229,2.01133,2.01229,37000000.0
2008-05-09 22:20:00,2.01237,2.01311,2.01207,2.01311,39000000.0
2008-05-09 22:25:00,2.01346,2.01434,2.0132,2.01369,43000000.0
2008-05-09 22:30:00,2.01364,2.01374,2.01305,2.01321,38000000.0
2008-05-09 22:35:00,2.01315,2.01339,2.01275,2.01295,42000000.0
2008-05-09 22:40:00,2.013,2.01317,2.01239,2.01274,33000000.0
2008-05-09 22:45:00,2.01277,2.01307,2.01243,2.01302,41000000.0
2008-05-09 22:50:00,2.01294,2.01294,2.01144,2.01144,40000000.0
2008-05-09 22:55:00,2.01132,2.01152,2.01009,2.01009,35000000.0
2008-05-11 23:00:00,2.01492,2.01492,2.01282,2.01329,39000000.0
2008-05-11 23:05:00,2.01322,2.01387,2.00659,2.00681,43000000.0
2008-05-11 23:10:00,2.00761,2.01415,2.00761,2.01374,43000000.0
2008-05-11 23:15:00,2.01331,2.0141,2.01281,2.01383,33000000.0
2008-05-11 23:20:00,2.01385,2.01385,2.01295,2.01313,38000000.0
2008-05-11 23:25:00,2.01325,2.0133,2.01206,2.01221,39000000.0
2008-05-11 23:30:00,2.01219,2.01241,2.01043,2.01046,41000000.0
2008-05-11 23:35:00,2.01081,2.01136,2.01006,2.01116,43000000.0
2008-05-11 23:40:00,2.01165,2.0123,2.01159,2.01227,35000000.0
2008-05-11 23:45:00,2.01182,2.01237,2.01156,2.01237,40000000.0
2008-05-11 23:50:00,2.01246,2.01246,2.00972,2.0115,36000000.0
2008-05-11 23:55:00,2.01183,2.01318,2.01141,2.01232,37000000.0
2008-05-12 00:00:00,2.01237,2.01292,2.01202,2.01271,40000000.0
2008-05-12 00:05:00,2.01247,2.01284,2.01199,2.01208,45000000.0
2008-05-12 00:10:00,2.01217,2.01232,2.01152,2.01232,42000000.0
2008-05-12 00:15:00,2.01268,2.01322,2.01247,2.01293,45000000.0
2008-05-12 00:20:00,2.01269,2.01278,2.01197,2.01217,42000000.0
2008-05-12 00:25:00,2.01212,2.01305,2.01178,2.0129,42000000.0
2008-05-12 00:30:00,2.01256,2.01276,2.01229,2.01258,42000000.0
2008-05-12 00:35:00,2.01261,2.01488,2.01257,2.0147,42000000.0
2008-05-12 00:40:00,2.01489,2.01516,2.01343,2.0137,43000000.0
2008-05-12 00:45:00,2.01363,2.01663,2.01361,2.01652,45000000.0
2008-05-12 00:50:00,2.01688,2.01688,2.01601,2.01657,41000000.0
2008-05-12 00:55:00,2.01659,2.01668,2.01477,2.01519,37000000.0
2008-05-12 01:00:00,2.01552,2.0159,2.01524,2.01537,42000000.0
2008-05-12 01:05:00,2.01523,2.01523,2.01423,2.01487,37000000.0
2008-05-12 01:10:00,2.01508,2.01572,2.01416,2.01564,48000000.0
2008-05-12 01:15:00,2.01561,2.01714,2.01546,2.01634,39000000.0
2008-05-12 01:20:00,2.01643,2.01744,2.01643,2.01725,38000000.0
2008-05-12 01:25:00,2.01714,2.01715,2.01647,2.01684,40000000.0
2008-05-12 01:30:00,2.01667,2.01828,2.01629,2.01778,41000000.0
2008-05-12 01:35:00,2.01798,2.01856,2.01741,2.01808,42000000.0
2008-05-12 01:40:00,2.01781,2.0179,2.01717,2.01717,48000000.0
2008-05-12 01:45:00,2.01779,2.01885,2.01779,2.01872,37000000.0
2008-05-12 01:50:00,2.01885,2.01913,2.01828,2.0189,43000000.0
2008-05-12 01:55:00,2.01893,2.01976,2.01723,2.01963,47000000.0
2008-05-12 02:00:00,2.01994,2.02003,2.01846,2.01846,58000000.0
2008-05-12 02:05:00,2.01853,2.0187,2.01802,2.01824,55000000.0
2008-05-12 02:10:00,2.01828,2.01837,2.01592,2.01616,43000000.0
2008-05-12 02:15:00,2.01625,2.01806,2.01625,2.01725,40000000.0
2008-05-12 02:20:00,2.01703,2.01748,2.01666,2.01742,48000000.0
2008-05-12 02:25:00,2.01707,2.01776,2.01645,2.01699,74000000.0
2008-05-12 02:30:00,2.01664,2.01762,2.0164,2.01749,57000000.0
2008-05-12 02:35:00,2.01754,2.01828,2.01754,2.01773,42000000.0
2008-05-12 02:40:00,2.01779,2.01821,2.01761,2.01806,48000000.0
2008-05-12 02:45:00,2.01813,2.01855,2.01699,2.01737,47000000.0
2008-05-12 02:50:00,2.01751,2.01753,2.01642,2.01689,43000000.0
2008-05-12 02:55:00,2.01732,2.01753,2.01651,2.01728,54000000.0
2008-05-12 03:00:00,2.01714,2.01714,2.01549,2.01575,38000000.0
2008-05-12 03:05:00,2.01588,2.01654,2.0158,2.01593,46000000.0
2008-05-12 03:10:00,2.01603,2.01628,2.01524,2.01578,51000000.0
2008-05-12 03:15:00,2.01532,2.01658,2.01479,2.01545,41000000.0
2008-05-12 03:20:00,2.01563,2.0162,2.01337,2.01603,38000000.0
2008-05-12 03:25:00,2.01626,2.01663,2.01574,2.0164,54000000.0
2008-05-12 03:30:00,2.01632,2.01912,2.01627,2.01866,46000000.0
2008-05-12 03:35:00,2.01859,2.01917,2.01812,2.0183,41000000.0
2008-05-12 03:40:00,2.01849,2.01851,2.017,2.017,36000000.0
2008-05-12 03:45:00,2.01777,2.01942,2.01754,2.01786,58000000.0
2008-05-12 03:50:00,2.01809,2.01869,2.01765,2.01869,43000000.0
2008-05-12 03:55:00,2.01836,2.02004,2.01758,2.01897,46000000.0
2008-05-12 04:00:00,2.01937,2.02091,2.01847,2.01854,72000000.0
2008-05-12 04:05:00,2.0186,2.01924,2.01797,2.01896,42000000.0
2008-05-12 04:10:00,2.01896,2.01896,2.01689,2.0173,43000000.0
2008-05-12 04:15:00,2.01745,2.01771,2.01636,2.01694,64000000.0
2008-05-12 04:20:00,2.01683,2.01718,2.01645,2.01681,47000000.0
2008-05-12 04:25:00,2.01674,2.01749,2.01674,2.01743,56000000.0
2008-05-12 04:30:00,2.0174,2.01757,2.01701,2.01736,56000000.0
2008-05-12 04:35:00,2.01744,2.01759,2.01677,2.0169,38000000.0
2008-05-12 04:40:00,2.01747,2.01826,2.01696,2.01826,46000000.0
2008-05-12 04:45:00,2.01852,2.01852,2.01762,2.01799,39000000.0
2008-05-12 04:50:00,2.01748,2.01756,2.01647,2.01756,49000000.0
2008-05-12 04:55:00,2.01752,2.01753,2.01589,2.01628,49000000.0
2008-05-12 05:00:00,2.01649,2.01667,2.0158,2.01601,40000000.0
2008-05-12 05:05:00,2.0162,2.01646,2.01453,2.01499,51000000.0
2008-05-12 05:10:00,2.01505,2.01505,2.01325,2.01416,60000000.0
2008-05-12 05:15:00,2.01401,2.01401,2.01301,2.01355,53000000.0
2008-05-12 05:20:00,2.01355,2.01454,2.01355,2.01432,107000000.0
2008-05-12 05:25:00,2.0144,2.01493,2.01422,2.01472,125000000.0
2008-05-12 05:30:00,2.01464,2.01464,2.01372,2.01372,43000000.0
2008-05-12 05:35:00,2.01344,2.01468,2.01344,2.01468,54000000.0
2008-05-12 05:40:00,2.01614,2.01653,2.01513,2.01648,51000000.0
2008-05-12 05:45:00,2.0165,2.01652,2.01607,2.01626,55000000.0
2008-05-12 05:50:00,2.01618,2.01618,2.01474,2.01526,82000000.0
2008-05-12 05:55:00,2.01522,2.01676,2.01522,2.01619,86000000.0
2008-05-12 06:00:00,2.01628,2.01638,2.0146,2.01528,70000000.0
2008-05-12 06:05:00,2.01507,2.01544,2.01469,2.01469,45000000.0
2008-05-12 06:10:00,2.01497,2.01549,2.01458,2.01506,50000000.0
2008-05-12 06:15:00,2.01523,2.01605,2.01514,2.01514,61000000.0
2008-05-12 06:20:00,2.01479,2.01564,2.01438,2.0152,77000000.0
2008-05-12 06:25:00,2.01518,2.01575,2.01477,2.01569,41000000.0
2008-05-12 06:30:00,2.01539,2.01575,2.01489,2.01489,88000000.0
2008-05-12 06:35:00,2.01468,2.01496,2.01409,2.01409,45000000.0
2008-05-12 06:40:00,2.01482,2.01482,2.01337,2.01397,39000000.0
2008-05-12 06:45:00,2.01391,2.01407,2.01148,2.01346,39000000.0
2008-05-12 06:50:00,2.01353,2.01404,2.01273,2.01347,46000000.0
2008-05-12 06:55:00,2.01275,2.01414,2.0127,2.01354,55000000.0
2008-05-12 07:00:00,2.01344,2.01388,2.01344,2.01372,56000000.0
2008-05-12 07:05:00,2.01372,2.01382,2.01262,2.01356,58000000.0
2008-05-12 07:10:00,2.01334,2.01341,2.01257,2.01318,61000000.0
2008-05-12 07:15:00,2.01348,2.014,2.0129,2.01342,49000000.0
2008-05-12 07:20:00,2.01363,2.01444,2.01297,2.01297,60000000.0
2008-05-12 07:25:00,2.01281,2.01369,2.01249,2.01279,106000000.0
2008-05-12 07:30:00,2.01271,2.01388,2.01266,2.01268,76000000.0
2008-05-12 07:35:00,2.01299,2.01317,2.01235,2.0124,56000000.0
2008-05-12 07:40:00,2.01254,2.01347,2.01254,2.01343,82000000.0
2008-05-12 07:45:00,2.01355,2.01355,2.01271,2.01312,77000000.0
2008-05-12 07:50:00,2.01313,2.01483,2.01278,2.01385,97000000.0
2008-05-12 07:55:00,2.01391,2.0145,2.01335,2.0142,101000000.0
2008-05-12 08:00:00,2.01417,2.01507,2.01389,2.0143,106000000.0
2008-05-12 08:05:00,2.01448,2.01461,2.01269,2.01384,93000000.0
2008-05-12 08:10:00,2.01316,2.01454,2.01248,2.0132,118000000.0
2008-05-12 08:15:00,2.01307,2.01374,2.01305,2.01326,94000000.0
2008-05-12 08:20:00,2.01352,2.01571,2.01327,2.01571,101000000.0
2008-05-12 08:25:00,2.01501,2.01501,2.01227,2.01316,154000000.0
2008-05-12 08:30:00,2.01319,2.01334,2.01237,2.01252,216000000.0
2008-05-12 08:35:00,2.01299,2.0138,2.01135,2.01274,120000000.0
2008-05-12 08:40:00,2.01287,2.01294,2.01093,2.01152,123000000.0
2008-05-12 08:45:00,2.01128,2.0121,2.01106,2.01167,148000000.0
2008-05-12 08:50:00,2.01202,2.01232,2.0112,2.01153,232000000.0
2008-05-12 08:55:00,2.01187,2.01307,2.01187,2.01207,129000000.0
2008-05-12 09:00:00,2.01173,2.01184,2.01039,2.01153,98000000.0
2008-05-12 09:05:00,2.01117,2.01117,2.00956,2.01004,129000000.0
2008-05-12 09:10:00,2.00997,2.00997,2.0092,2.00934,216000000.0
2008-05-12 09:15:00,2.00949,2.00981,2.00892,2.00946,232000000.0
2008-05-12 09:20:00,2.00937,2.00948,2.00813,2.00841,273000000.0
2008-05-12 09:25:00,2.0081,2.00961,2.00802,2.00919,194000000.0
2008-05-12 09:30:00,2.00911,2.01088,2.00911,2.01049,151000000.0
2008-05-12 09:35:00,2.01064,2.01138,2.0101,2.01016,228000000.0
2008-05-12 09:40:00,2.01008,2.01293,2.01008,2.01293,226000000.0
2008-05-12 09:45:00,2.01315,2.01357,2.01285,2.01357,136000000.0
2008-05-12 09:50:00,2.01343,2.01348,2.01283,2.01322,196000000.0
2008-05-12 09:55:00,2.01337,2.01523,2.01335,2.01455,190000000.0
2008-05-12 10:00:00,2.01455,2.01582,2.01455,2.01465,196000000.0
2008-05-12 10:05:00,2.01434,2.01498,2.01103,2.01103,232000000.0
2008-05-12 10:10:00,2.01065,2.01286,2.01062,2.01231,303000000.0
2008-05-12 10:15:00,2.01185,2.01276,2.01087,2.01276,225000000.0
2008-05-12 10:20:00,2.01273,2.0143,2.01226,2.0143,233000000.0
2008-05-12 10:25:00,2.0147,2.0147,2.01332,2.01394,301000000.0
2008-05-12 10:30:00,2.01406,2.01425,2.01331,2.01335,157000000.0
2008-05-12 10:35:00,2.01348,2.01411,2.01308,2.01308,140000000.0
2008-05-12 10:40:00,2.01279,2.01279,2.01051,2.0107,139000000.0
2008-05-12 10:45:00,2.01081,2.01111,2.00974,2.00974,165000000.0
2008-05-12 10:50:00,2.00974,2.00974,2.00895,2.0093,206000000.0
2008-05-12 10:55:00,2.00934,2.00934,2.00884,2.00889,176000000.0
2008-05-12 11:00:00,2.00944,2.01057,2.00944,2.01055,178000000.0
2008-05-12 11:05:00,2.01024,2.0104,2.00946,2.00962,142000000.0
2008-05-12 11:10:00,2.00965,2.0106,2.00965,2.00996,236000000.0
2008-05-12 11:15:00,2.01022,2.01039,2.00973,2.01002,218000000.0
2008-05-12 11:20:00,2.01009,2.01043,2.01003,2.01009,229000000.0
2008-05-12 11:25:00,2.01012,2.01039,2.00813,2.00827,183000000.0
2008-05-12 11:30:00,2.00854,2.00854,2.00618,2.00618,173000000.0
2008-05-12 11:35:00,2.00573,2.00697,2.00573,2.00659,231000000.0
2008-05-12 11:40:00,2.00652,2.00758,2.00633,2.00736,185000000.0
2008-05-12 11:45:00,2.0074,2.00779,2.00711,2.00758,169000000.0
2008-05-12 11:50:00,2.00741,2.00779,2.00704,2.00779,188000000.0
2008-05-12 11:55:00,2.00787,2.00805,2.00715,2.00771,200000000.0
2008-05-12 12:00:00,2.00796,2.00822,2.00773,2.00777,150000000.0
2008-05-12 12:05:00,2.00752,2.0078,2.00654,2.0078,112000000.0
2008-05-12 12:10:00,2.00805,2.00836,2.00794,2.00807,149000000.0
2008-05-12 12:15:00,2.00811,2.00935,2.00811,2.00915,180000000.0
2008-05-12 12:20:00,2.00951,2.01032,2.00951,2.01014,178000000.0
2008-05-12 12:25:00,2.0098,2.00996,2.00723,2.00723,208000000.0
2008-05-12 12:30:00,2.00688,2.00862,2.00661,2.00806,188000000.0
2008-05-12 12:35:00,2.00841,2.00983,2.00841,2.00942,110000000.0
2008-05-12 12:40:00,2.00931,2.00934,2.00891,2.00899,82000000.0
2008-05-12 12:45:00,2.00906,2.0092,2.00875,2.00877,160000000.0
2008-05-12 12:50:00,2.00889,2.00927,2.0083,2.0083,129000000.0
2008-05-12 12:55:00,2.00839,2.00855,2.00639,2.0065,131000000.0
2008-05-12 13:00:00,2.00614,2.00635,2.0058,2.00623,91000000.0
2008-05-12 13:05:00,2.00606,2.0082,2.00606,2.00801,126000000.0
2008-05-12 13:10:00,2.00839,2.00841,2.00713,2.00713,104000000.0
2008-05-12 13:15:00,2.00727,2.0074,2.00706,2.00719,141000000.0
2008-05-12 13:20:00,2.00725,2.00781,2.00624,2.00773,165000000.0
2008-05-12 13:25:00,2.00767,2.00793,2.00721,2.00721,128000000.0
2008-05-12 13:30:00,2.0075,2.00943,2.0075,2.00902,118000000.0
2008-05-12 13:35:00,2.00911,2.00942,2.00902,2.00926,143000000.0
2008-05-12 13:40:00,2.00934,2.01004,2.00711,2.00749,145000000.0
2008-05-12 13:45:00,2.00719,2.00866,2.00699,2.00863,101000000.0
2008-05-12 13:50:00,2.00889,2.00914,2.00847,2.00858,144000000.0
2008-05-12 13:55:00,2.00854,2.00959,2.00838,2.00959,144000000.0
2008-05-12 14:00:00,2.01008,2.0108,2.01008,2.01048,124000000.0
2008-05-12 14:05:00,2.01045,2.01241,2.01045,2.01111,128000000.0
2008-05-12 14:10:00,2.01075,2.01102,2.00924,2.00924,104000000.0
2008-05-12 14:15:00,2.0096,2.01155,2.0096,2.01128,86000000.0
2008-05-12 14:20:00,2.01147,2.01155,2.00919,2.00919,84000000.0
2008-05-12 14:25:00,2.0093,2.01137,2.0093,2.01088,75000000.0
2008-05-12 14:30:00,2.01067,2.01094,2.01034,2.01034,67000000.0
2008-05-12 14:35:00,2.01031,2.01157,2.01031,2.0113,41000000.0
2008-05-12 14:40:00,2.01124,2.01285,2.01124,2.01237,43000000.0
2008-05-12 14:45:00,2.01247,2.01466,2.01244,2.01407,41000000.0
2008-05-12 14:50:00,2.01407,2.01425,2.01288,2.01295,39000000.0
2008-05-12 14:55:00,2.01271,2.01271,2.01234,2.01265,38000000.0
2008-05-12 15:00:00,2.0126,2.01393,2.01244,2.01393,37000000.0
2008-05-12 15:05:00,2.01381,2.01427,2.01316,2.01427,41000000.0
2008-05-12 15:10:00,2.01402,2.01434,2.01265,2.01367,47000000.0
2008-05-12 15:15:00,2.01368,2.01368,2.01249,2.01338,41000000.0
2008-05-12 15:20:00,2.01308,2.0149,2.01308,2.0149,42000000.0
2008-05-12 15:25:00,2.01503,2.01516,2.01389,2.01404,39000000.0
2008-05-12 15:30:00,2.01419,2.01476,2.01339,2.0137,45000000.0
2008-05-12 15:35:00,2.01367,2.01372,2.01125,2.01341,39000000.0
2008-05-12 15:40:00,2.01353,2.0144,2.01289,2.01314,44000000.0
2008-05-12 15:45:00,2.01287,2.01287,2.01137,2.01198,40000000.0
2008-05-12 15:50:00,2.01191,2.01376,2.01179,2.01376,42000000.0
2008-05-12 15:55:00,2.0138,2.01538,2.01355,2.01538,43000000.0
2008-05-12 16:00:00,2.01575,2.01767,2.0156,2.01745,43000000.0
2008-05-12 16:05:00,2.01746,2.01746,2.01647,2.01705,44000000.0
2008-05-12 16:10:00,2.01692,2.01692,2.01442,2.01485,44000000.0
2008-05-12 16:15:00,2.01505,2.01578,2.01481,2.01563,47000000.0
2008-05-12 16:20:00,2.0154,2.01657,2.01504,2.01636,44000000.0
2008-05-12 16:25:00,2.01623,2.01642,2.01596,2.01622,43000000.0
2008-05-12 16:30:00,2.01613,2.01698,2.01528,2.01528,42000000.0
2008-05-12 16:35:00,2.01556,2.01556,2.01404,2.01404,38000000.0
2008-05-12 16:40:00,2.01343,2.0146,2.01241,2.01367,42000000.0
2008-05-12 16:45:00,2.01342,2.01376,2.01245,2.01285,47000000.0
2008-05-12 16:50:00,2.01271,2.01444,2.01232,2.01444,39000000.0
2008-05-12 16:55:00,2.01453,2.01499,2.01278,2.0149,44000000.0
2008-05-12 17:00:00,2.015,2.015,2.01204,2.01274,40000000.0
2008-05-12 17:05:00,2.01236,2.01471,2.01206,2.01437,44000000.0
2008-05-12 17:10:00,2.01383,2.01383,2.01256,2.0138,40000000.0
2008-05-12 17:15:00,2.01417,2.01462,2.0135,2.01377,40000000.0
2008-05-12 17:20:00,2.01377,2.01416,2.01177,2.01201,41000000.0
2008-05-12 17:25:00,2.01223,2.01337,2.01211,2.01329,38000000.0
2008-05-12 17:30:00,2.01307,2.015,2.01301,2.0148,45000000.0
2008-05-12 17:35:00,2.01487,2.01584,2.01401,2.01509,36000000.0
2008-05-12 17:40:00,2.01517,2.01601,2.01505,2.01559,45000000.0
2008-05-12 17:45:00,2.01558,2.01558,2.01464,2.01502,37000000.0
2008-05-12 17:50:00,2.01496,2.01637,2.01496,2.016,39000000.0
2008-05-12 17:55:00,2.0161,2.01634,2.01484,2.01484,44000000.0
2008-05-12 18:00:00,2.01481,2.01523,2.01394,2.01418,44000000.0
2008-05-12 18:05:00,2.01409,2.0149,2.01373,2.01403,44000000.0
2008-05-12 18:10:00,2.01447,2.01483,2.01329,2.01332,45000000.0
2008-05-12 18:15:00,2.01338,2.01464,2.01338,2.01449,46000000.0
2008-05-12 18:20:00,2.01473,2.01523,2.01323,2.01413,47000000.0
2008-05-12 18:25:00,2.01409,2.01478,2.01409,2.01475,36000000.0
2008-05-12 18:30:00,2.01467,2.01467,2.0114,2.0114,46000000.0
2008-05-12 18:35:00,2.01096,2.01125,2.0094,2.0104,38000000.0
2008-05-12 18:40:00,2.01027,2.01135,2.01013,2.01135,41000000.0
2008-05-12 18:45:00,2.01151,2.01266,2.01142,2.0124,44000000.0
2008-05-12 18:50:00,2.01242,2.01322,2.01235,2.0129,44000000.0
2008-05-12 18:55:00,2.01267,2.0127,2.01196,2.01228,41000000.0
2008-05-12 19:00:00,2.01221,2.01237,2.01129,2.01175,37000000.0
2008-05-12 19:05:00,2.01205,2.01472,2.01203,2.0145,40000000.0
2008-05-12 19:10:00,2.01443,2.01483,2.01263,2.01366,44000000.0
2008-05-12 19:15:00,2.01415,2.01489,2.01307,2.01346,47000000.0
2008-05-12 19:20:00,2.0133,2.01419,2.01313,2.01419,47000000.0
2008-05-12 19:25:00,2.01445,2.01483,2.01329,2.01483,41000000.0
2008-05-12 19:30:00,2.01496,2.0151,2.01371,2.01373,42000000.0
2008-05-12 19:35:00,2.01373,2.01442,2.01364,2.01414,38000000.0
2008-05-12 19:40:00,2.01435,2.01459,2.01371,2.01435,42000000.0
2008-05-12 19:45:00,2.01374,2.01474,2.01352,2.01403,40000000.0
2008-05-12 19:50:00,2.01424,2.01517,2.01415,2.01517,36000000.0
2008-05-12 19:55:00,2.01553,2.01587,2.01416,2.01481,41000000.0
2008-05-12 20:00:00,2.01475,2.01528,2.01429,2.01505,39000000.0
2008-05-12 20:05:00,2.01485,2.01515,2.01428,2.0143,45000000.0
2008-05-12 20:10:00,2.01418,2.01456,2.01353,2.01456,40000000.0
2008-05-12 20:15:00,2.01422,2.01491,2.01413,2.01481,42000000.0
2008-05-12 20:20:00,2.01488,2.01506,2.014,2.01479,40000000.0
2008-05-12 20:25:00,2.01448,2.01568,2.0142,2.0154,43000000.0
2008-05-12 20:30:00,2.01566,2.01566,2.01519,2.01548,37000000.0
2008-05-12 20:35:00,2.01547,2.016,2.01547,2.01582,46000000.0
2008-05-12 20:40:00,2.01574,2.01597,2.01396,2.01418,45000000.0
2008-05-12 20:45:00,2.01463,2.01463,2.01419,2.01443,39000000.0
2008-05-12 20:50:00,2.01447,2.01529,2.01417,2.01496,50000000.0
2008-05-12 20:55:00,2.01499,2.0168,2.01468,2.0168,38000000.0
2008-05-12 21:00:00,2.0175,2.0175,2.01688,2.01728,36000000.0
2008-05-12 21:05:00,2.01731,2.01764,2.01697,2.01709,43000000.0
2008-05-12 21:10:00,2.01713,2.01754,2.01686,2.01686,41000000.0
2008-05-12 21:15:00,2.01702,2.01732,2.01612,2.01661,35000000.0
2008-05-12 21:20:00,2.01659,2.01716,2.01543,2.01543,49000000.0
2008-05-12 21:25:00,2.01545,2.0161,2.01515,2.01575,36000000.0
2008-05-12 21:30:00,2.01582,2.01643,2.01564,2.01639,45000000.0
2008-05-12 21:35:00,2.01614,2.01679,2.01592,2.0166,44000000.0
2008-05-12 21:40:00,2.0166,2.017,2.01649,2.01687,40000000.0
2008-05-12 21:45:00,2.01673,2.01689,2.01634,2.01653,34000000.0
2008-05-12 21:50:00,2.01666,2.01666,2.01508,2.01549,36000000.0
2008-05-12 21:55:00,2.01538,2.01538,2.01422,2.01422,37000000.0
2008-05-12 22:00:00,2.01438,2.01452,2.013,2.01369,42000000.0
2008-05-12 22:05:00,2.0137,2.01397,2.01243,2.01321,42000000.0
2008-05-12 22:10:00,2.01311,2.01402,2.01239,2.0125,43000000.0
2008-05-12 22:15:00,2.01242,2.01242,2.01193,2.0122,37000000.0
2008-05-12 22:20:00,2.01231,2.01259,2.01211,2.01256,39000000.0
2008-05-12 22:25:00,2.0129,2.01348,2.01284,2.01314,43000000.0
2008-05-12 22:30:00,2.01346,2.01452,2.01269,2.01269,38000000.0
2008-05-12 22:35:00,2.01276,2.01332,2.01269,2.01279,42000000.0
2008-05-12 22:40:00,2.01268,2.01308,2.01263,2.01305,33000000.0
2008-05-12 22:45:00,2.01273,2.01281,2.01189,2.0127,41000000.0
2008-05-12 22:50:00,2.01273,2.01543,2.01273,2.01497,40000000.0
2008-05-12 22:55:00,2.01535,2.01587,2.0138,2.01434,35000000.0
2008-05-12 23:00:00,2.01438,2.01529,2.01416,2.0149,39000000.0
2008-05-12 23:05:00,2.01481,2.01535,2.01474,2.01519,43000000.0
2008-05-12 23:10:00,2.01546,2.01558,2.01493,2.01493,43000000.0
2008-05-12 23:15:00,2.01484,2.01583,2.01424,2.01583,42000000.0
2008-05-12 23:20:00,2.01571,2.0158,2.01446,2.01449,38000000.0
2008-05-12 23:25:00,2.01491,2.01555,2.01491,2.01513,39000000.0
2008-05-12 23:30:00,2.0151,2.01529,2.01429,2.01479,41000000.0
2008-05-12 23:35:00,2.01472,2.01494,2.01404,2.0147,40000000.0
2008-05-12 23:40:00,2.01443,2.01443,2.01383,2.01423,35000000.0
2008-05-12 23:45:00,2.01422,2.0148,2.01387,2.01455,40000000.0
2008-05-12 23:50:00,2.01431,2.01603,2.01367,2.01522,43000000.0
2008-05-12 23:55:00,2.01503,2.01524,2.01484,2.01489,29000000.0
2008-05-13 00:00:00,2.01502,2.01535,2.01364,2.014,40000000.0
2008-05-13 00:05:00,2.01393,2.01471,2.01393,2.01463,45000000.0
2008-05-13 00:10:00,2.01504,2.01516,2.01413,2.0149,42000000.0
2008-05-13 00:15:00,2.01489,2.01532,2.01433,2.01481,45000000.0
2008-05-13 00:20:00,2.01458,2.01572,2.01433,2.01564,42000000.0
2008-05-13 00:25:00,2.01553,2.01573,2.01537,2.01537,42000000.0
2008-05-13 00:30:00,2.0152,2.01624,2.01494,2.01624,42000000.0
2008-05-13 00:35:00,2.01643,2.01643,2.01529,2.01562,42000000.0
2008-05-13 00:40:00,2.01554,2.01667,2.01551,2.01569,43000000.0
2008-05-13 00:45:00,2.01553,2.01724,2.01553,2.01724,45000000.0
2008-05-13 00:50:00,2.01736,2.01742,2.01688,2.01716,41000000.0
2008-05-13 00:55:00,2.01716,2.01762,2.01632,2.01653,37000000.0
2008-05-13 01:00:00,2.01644,2.01687,2.01632,2.01685,42000000.0
2008-05-13 01:05:00,2.01692,2.01722,2.01657,2.01697,37000000.0
2008-05-13 01:10:00,2.01703,2.02014,2.01703,2.01863,48000000.0
2008-05-13 01:15:00,2.01862,2.01862,2.01788,2.01853,39000000.0
2008-05-13 01:20:00,2.01835,2.01924,2.01749,2.01924,43000000.0
2008-05-13 01:25:00,2.01989,2.02014,2.01947,2.0195,40000000.0
2008-05-13 01:30:00,2.01921,2.01929,2.0173,2.0173,41000000.0
2008-05-13 01:35:00,2.01748,2.0177,2.0171,2.0177,42000000.0
2008-05-13 01:40:00,2.0179,2.0185,2.01729,2.0183,48000000.0
2008-05-13 01:45:00,2.01784,2.01799,2.0177,2.01787,37000000.0
2008-05-13 01:50:00,2.01791,2.01907,2.01772,2.01843,43000000.0
2008-05-13 01:55:00,2.0185,2.0194,2.0174,2.01888,47000000.0
2008-05-13 02:00:00,2.01885,2.01908,2.01742,2.01745,60000000.0
2008-05-13 02:05:00,2.01745,2.01771,2.01729,2.01771,55000000.0
2008-05-13 02:10:00,2.01768,2.01775,2.01599,2.01612,43000000.0
2008-05-13 02:15:00,2.01615,2.01674,2.01615,2.01674,40000000.0
2008-05-13 02:20:00,2.01685,2.01719,2.0167,2.017,48000000.0
2008-05-13 02:25:00,2.01698,2.01715,2.01634,2.01693,74000000.0
2008-05-13 02:30:00,2.01691,2.01809,2.01647,2.01794,57000000.0
2008-05-13 02:35:00,2.01779,2.0181,2.01761,2.01766,42000000.0
2008-05-13 02:40:00,2.01737,2.01752,2.01703,2.01741,48000000.0
2008-05-13 02:45:00,2.01788,2.01899,2.01788,2.01877,47000000.0
2008-05-13 02:50:00,2.01883,2.0189,2.01779,2.01824,43000000.0
2008-05-13 02:55:00,2.01837,2.01856,2.01774,2.01778,54000000.0
2008-05-13 03:00:00,2.01749,2.0184,2.0173,2.01829,37000000.0
2008-05-13 03:05:00,2.0184,2.01886,2.0175,2.01808,46000000.0
2008-05-13 03:10:00,2.01816,2.0187,2.01796,2.01832,51000000.0
2008-05-13 03:15:00,2.01794,2.01818,2.0175,2.0175,41000000.0
2008-05-13 03:20:00,2.01761,2.01789,2.01529,2.01748,38000000.0
2008-05-13 03:25:00,2.01767,2.01798,2.01695,2.01741,54000000.0
2008-05-13 03:30:00,2.01731,2.01773,2.01714,2.01727,46000000.0
2008-05-13 03:35:00,2.01737,2.0182,2.01708,2.01778,41000000.0
2008-05-13 03:40:00,2.01723,2.01725,2.01648,2.01724,41000000.0
2008-05-13 03:45:00,2.01734,2.01762,2.01706,2.01762,58000000.0
2008-05-13 03:50:00,2.01779,2.01781,2.01679,2.01746,43000000.0
2008-05-13 03:55:00,2.01728,2.01733,2.01672,2.01686,46000000.0
2008-05-13 04:00:00,2.01675,2.01733,2.01645,2.01674,72000000.0
2008-05-13 04:05:00,2.0167,2.01704,2.01622,2.0167,42000000.0
2008-05-13 04:10:00,2.0167,2.01695,2.01646,2.01646,43000000.0
2008-05-13 04:15:00,2.01633,2.01668,2.01593,2.01646,64000000.0
2008-05-13 04:20:00,2.01657,2.01682,2.01626,2.01682,47000000.0
2008-05-13 04:25:00,2.01672,2.01709,2.01661,2.01709,56000000.0
2008-05-13 04:30:00,2.01704,2.01706,2.01666,2.01687,56000000.0
2008-05-13 04:35:00,2.01673,2.01691,2.01607,2.01614,38000000.0
2008-05-13 04:40:00,2.01648,2.01674,2.01558,2.01578,42000000.0
2008-05-13 04:45:00,2.01621,2.01676,2.01604,2.01634,39000000.0
2008-05-13 04:50:00,2.01622,2.01644,2.01608,2.01626,49000000.0
2008-05-13 04:55:00,2.01617,2.01651,2.01617,2.01648,41000000.0
2008-05-13 05:00:00,2.01632,2.0164,2.01561,2.01569,40000000.0
2008-05-13 05:05:00,2.01569,2.01613,2.01511,2.01611,51000000.0
2008-05-13 05:10:00,2.01622,2.0165,2.01593,2.01593,60000000.0
2008-05-13 05:15:00,2.01592,2.01708,2.01592,2.01703,53000000.0
2008-05-13 05:20:00,2.01699,2.01874,2.01699,2.01862,107000000.0
2008-05-13 05:25:00,2.01879,2.0194,2.01865,2.01939,125000000.0
2008-05-13 05:30:00,2.01939,2.02005,2.01899,2.02001,43000000.0
2008-05-13 05:35:00,2.02004,2.02065,2.01935,2.02058,54000000.0
2008-05-13 05:40:00,2.02078,2.02103,2.01959,2.01959,51000000.0
2008-05-13 05:45:00,2.01952,2.0199,2.0192,2.01985,55000000.0
2008-05-13 05:50:00,2.01996,2.02018,2.01965,2.01965,82000000.0
2008-05-13 05:55:00,2.01952,2.02039,2.01952,2.0203,86000000.0
2008-05-13 06:00:00,2.01995,2.0203,2.01964,2.02025,70000000.0
2008-05-13 06:05:00,2.02019,2.02061,2.01971,2.02061,45000000.0
2008-05-13 06:10:00,2.02071,2.02076,2.01965,2.02,50000000.0
2008-05-13 06:15:00,2.02023,2.02036,2.01953,2.02027,61000000.0
2008-05-13 06:20:00,2.02029,2.02081,2.02016,2.02054,77000000.0
2008-05-13 06:25:00,2.0201,2.02043,2.01989,2.01992,41000000.0
2008-05-13 06:30:00,2.01977,2.02075,2.0197,2.02033,88000000.0
2008-05-13 06:35:00,2.0203,2.02035,2.01928,2.02003,45000000.0
2008-05-13 06:40:00,2.02027,2.02027,2.0198,2.02005,37000000.0
2008-05-13 06:45:00,2.0202,2.02049,2.01737,2.01956,39000000.0
2008-05-13 06:50:00,2.01963,2.01977,2.01842,2.01923,46000000.0
2008-05-13 06:55:00,2.01864,2.01867,2.01781,2.01839,54000000.0
2008-05-13 07:00:00,2.01838,2.01896,2.01792,2.01849,56000000.0
2008-05-13 07:05:00,2.01866,2.01904,2.01856,2.01863,58000000.0
2008-05-13 07:10:00,2.01869,2.0189,2.0184,2.01887,61000000.0
2008-05-13 07:15:00,2.01889,2.019,2.01783,2.01862,49000000.0
2008-05-13 07:20:00,2.01879,2.01978,2.01879,2.01966,60000000.0
2008-05-13 07:25:00,2.01968,2.01992,2.01894,2.01914,106000000.0
2008-05-13 07:30:00,2.019,2.02041,2.01892,2.01968,76000000.0
2008-05-13 07:35:00,2.01975,2.02055,2.01964,2.02039,56000000.0
2008-05-13 07:40:00,2.02043,2.02204,2.02043,2.0209,82000000.0
2008-05-13 07:45:00,2.02083,2.02236,2.02053,2.0213,77000000.0
2008-05-13 07:50:00,2.02106,2.02129,2.02016,2.02084,97000000.0
2008-05-13 07:55:00,2.02154,2.02299,2.02135,2.02274,101000000.0
2008-05-13 08:00:00,2.02265,2.02282,2.02194,2.02279,106000000.0
2008-05-13 08:05:00,2.02284,2.02284,2.02166,2.02231,93000000.0
2008-05-13 08:10:00,2.02223,2.02259,2.02201,2.02242,118000000.0
2008-05-13 08:15:00,2.02244,2.02283,2.02214,2.02259,94000000.0
2008-05-13 08:20:00,2.02282,2.02303,2.02179,2.02244,101000000.0
2008-05-13 08:25:00,2.02259,2.02275,2.02139,2.02139,154000000.0
2008-05-13 08:30:00,2.02149,2.02293,2.02057,2.02057,216000000.0
2008-05-13 08:35:00,2.02037,2.02152,2.0202,2.02142,120000000.0
2008-05-13 08:40:00,2.02125,2.02164,2.02079,2.02084,123000000.0
2008-05-13 08:45:00,2.0206,2.02129,2.02013,2.02073,148000000.0
2008-05-13 08:50:00,2.02109,2.02176,2.02083,2.02098,232000000.0
2008-05-13 08:55:00,2.02065,2.0208,2.01827,2.01881,129000000.0
2008-05-13 09:00:00,2.01878,2.01878,2.01775,2.01799,98000000.0
2008-05-13 09:05:00,2.01807,2.01807,2.01636,2.0166,129000000.0
2008-05-13 09:10:00,2.01695,2.01695,2.01478,2.01507,216000000.0
2008-05-13 09:15:00,2.01533,2.01572,2.01504,2.01531,232000000.0
2008-05-13 09:20:00,2.01494,2.01561,2.01413,2.01449,273000000.0
2008-05-13 09:25:00,2.01431,2.01496,2.01375,2.01375,194000000.0
2008-05-13 09:30:00,2.01365,2.01421,2.01325,2.01331,151000000.0
2008-05-13 09:35:00,2.01345,2.01367,2.01271,2.01361,228000000.0
2008-05-13 09:40:00,2.01382,2.01473,2.01337,2.01473,226000000.0
2008-05-13 09:45:00,2.01501,2.0151,2.01406,2.01481,136000000.0
2008-05-13 09:50:00,2.01483,2.01483,2.01407,2.01423,196000000.0
2008-05-13 09:55:00,2.01422,2.01422,2.01252,2.0128,190000000.0
2008-05-13 10:00:00,2.0129,2.01489,2.01284,2.01489,196000000.0
2008-05-13 10:05:00,2.01522,2.01522,2.01364,2.01368,232000000.0
2008-05-13 10:10:00,2.01348,2.01415,2.01339,2.01375,303000000.0
2008-05-13 10:15:00,2.0138,2.0145,2.01347,2.01425,225000000.0
2008-05-13 10:20:00,2.01422,2.01462,2.01355,2.01419,233000000.0
2008-05-13 10:25:00,2.01425,2.01444,2.01368,2.01435,301000000.0
2008-05-13 10:30:00,2.01439,2.0144,2.01324,2.01426,157000000.0
2008-05-13 10:35:00,2.01422,2.01429,2.01289,2.01321,140000000.0
2008-05-13 10:40:00,2.01306,2.01334,2.01178,2.012,139000000.0
2008-05-13 10:45:00,2.0122,2.01242,2.01071,2.01113,165000000.0
2008-05-13 10:50:00,2.01088,2.01192,2.01063,2.01192,206000000.0
2008-05-13 10:55:00,2.01218,2.0143,2.01218,2.01406,176000000.0
2008-05-13 11:00:00,2.01392,2.01401,2.01252,2.01252,178000000.0
2008-05-13 11:05:00,2.01238,2.01266,2.01152,2.01266,142000000.0
2008-05-13 11:10:00,2.01253,2.01382,2.01219,2.01259,236000000.0
2008-05-13 11:15:00,2.01316,2.01358,2.01237,2.01346,218000000.0
2008-05-13 11:20:00,2.01373,2.01612,2.01373,2.01451,229000000.0
2008-05-13 11:25:00,2.01488,2.01504,2.01389,2.01427,183000000.0
2008-05-13 11:30:00,2.01433,2.01571,2.01405,2.01571,173000000.0
2008-05-13 11:35:00,2.01555,2.0167,2.01412,2.01648,231000000.0
2008-05-13 11:40:00,2.01652,2.01969,2.01638,2.01934,185000000.0
2008-05-13 11:45:00,2.01951,2.01951,2.01617,2.01724,169000000.0
2008-05-13 11:50:00,2.0175,2.01796,2.01498,2.0153,188000000.0
2008-05-13 11:55:00,2.01489,2.01651,2.01489,2.01651,200000000.0
2008-05-13 12:00:00,2.01643,2.01661,2.01509,2.01653,150000000.0
2008-05-13 12:05:00,2.01644,2.01677,2.01483,2.01483,112000000.0
2008-05-13 12:10:00,2.01434,2.01575,2.01434,2.01569,149000000.0
2008-05-13 12:15:00,2.01545,2.01594,2.0148,2.01495,180000000.0
2008-05-13 12:20:00,2.01478,2.01507,2.01417,2.01471,178000000.0
2008-05-13 12:25:00,2.01477,2.01483,2.01176,2.01195,208000000.0
2008-05-13 12:30:00,2.01224,2.01492,2.01224,2.0142,188000000.0
2008-05-13 12:35:00,2.01425,2.01463,2.01346,2.0141,110000000.0
2008-05-13 12:40:00,2.01421,2.0156,2.01404,2.01539,82000000.0
2008-05-13 12:45:00,2.01528,2.01568,2.01401,2.01418,160000000.0
2008-05-13 12:50:00,2.01437,2.01476,2.01397,2.01449,129000000.0
2008-05-13 12:55:00,2.01451,2.01628,2.01451,2.01481,131000000.0
2008-05-13 13:00:00,2.01497,2.01553,2.01457,2.01553,91000000.0
2008-05-13 13:05:00,2.01559,2.01649,2.01529,2.01647,126000000.0
2008-05-13 13:10:00,2.01659,2.01748,2.01599,2.01599,104000000.0
2008-05-13 13:15:00,2.01571,2.01701,2.01571,2.01626,141000000.0
2008-05-13 13:20:00,2.01628,2.01748,2.01628,2.01652,165000000.0
2008-05-13 13:25:00,2.01629,2.01668,2.01528,2.01665,128000000.0
2008-05-13 13:30:00,2.01648,2.01722,2.01595,2.01605,118000000.0
2008-05-13 13:35:00,2.01604,2.01604,2.01395,2.0143,143000000.0
2008-05-13 13:40:00,2.01428,2.01494,2.01359,2.01494,145000000.0
2008-05-13 13:45:00,2.01505,2.01684,2.015,2.01684,101000000.0
2008-05-13 13:50:00,2.017,2.01745,2.01559,2.01589,144000000.0
2008-05-13 13:55:00,2.01595,2.01601,2.01398,2.01406,144000000.0
2008-05-13 14:00:00,2.01399,2.01404,2.01369,2.01404,124000000.0
2008-05-13 14:05:00,2.0143,2.0146,2.01376,2.01398,128000000.0
2008-05-13 14:10:00,2.01397,2.0143,2.01125,2.01125,104000000.0
2008-05-13 14:15:00,2.01112,2.01294,2.0108,2.01239,86000000.0
2008-05-13 14:20:00,2.0125,2.01306,2.01226,2.01238,84000000.0
2008-05-13 14:25:00,2.01263,2.01332,2.01197,2.01197,75000000.0
2008-05-13 14:30:00,2.01065,2.01147,2.00951,2.01064,67000000.0
2008-05-13 14:35:00,2.01047,2.01047,2.00892,2.00908,41000000.0
2008-05-13 14:40:00,2.00884,2.00921,2.00743,2.00921,43000000.0
2008-05-13 14:45:00,2.0093,2.0093,2.00793,2.00865,41000000.0
2008-05-13 14:50:00,2.00865,2.01296,2.00821,2.01296,39000000.0
2008-05-13 14:55:00,2.01272,2.01272,2.01075,2.01117,38000000.0
2008-05-13 15:00:00,2.01178,2.01191,2.01137,2.01147,37000000.0
2008-05-13 15:05:00,2.01122,2.01211,2.01121,2.01176,41000000.0
2008-05-13 15:10:00,2.01206,2.01356,2.01193,2.01356,47000000.0
2008-05-13 15:15:00,2.01353,2.01371,2.01262,2.01277,41000000.0
2008-05-13 15:20:00,2.01293,2.01367,2.01282,2.01346,42000000.0
2008-05-13 15:25:00,2.01329,2.01341,2.01127,2.01133,39000000.0
2008-05-13 15:30:00,2.01164,2.01501,2.01164,2.01501,45000000.0
2008-05-13 15:35:00,2.01572,2.01747,2.01545,2.01686,39000000.0
2008-05-13 15:40:00,2.01669,2.01674,2.01599,2.0162,44000000.0
2008-05-13 15:45:00,2.01612,2.01642,2.01578,2.01624,40000000.0
2008-05-13 15:50:00,2.01614,2.01854,2.01596,2.01732,42000000.0
2008-05-13 15:55:00,2.01759,2.01795,2.01669,2.01767,43000000.0
2008-05-13 16:00:00,2.0175,2.01825,2.01728,2.0177,43000000.0
2008-05-13 16:05:00,2.01804,2.0191,2.01788,2.01864,44000000.0
2008-05-13 16:10:00,2.01887,2.01915,2.0182,2.01833,44000000.0
2008-05-13 16:15:00,2.01849,2.01852,2.01732,2.01819,47000000.0
2008-05-13 16:20:00,2.01782,2.01782,2.01699,2.01735,44000000.0
2008-05-13 16:25:00,2.01741,2.01747,2.01647,2.01709,43000000.0
2008-05-13 16:30:00,2.01688,2.0169,2.01611,2.01634,42000000.0
2008-05-13 16:35:00,2.01605,2.01611,2.01541,2.01583,38000000.0
2008-05-13 16:40:00,2.01611,2.01654,2.01591,2.01647,42000000.0
2008-05-13 16:45:00,2.01656,2.01787,2.01656,2.01703,47000000.0
2008-05-13 16:50:00,2.01647,2.01767,2.01636,2.01741,39000000.0
2008-05-13 16:55:00,2.01746,2.01857,2.01652,2.01854,44000000.0
2008-05-13 17:00:00,2.01851,2.01873,2.01646,2.01813,40000000.0
2008-05-13 17:05:00,2.01815,2.01815,2.01672,2.01673,44000000.0
2008-05-13 17:10:00,2.01655,2.01655,2.01519,2.01552,40000000.0
2008-05-13 17:15:00,2.01564,2.01782,2.01564,2.01782,40000000.0
2008-05-13 17:20:00,2.01765,2.01877,2.01727,2.01877,41000000.0
2008-05-13 17:25:00,2.01893,2.01991,2.01869,2.01878,38000000.0
2008-05-13 17:30:00,2.01891,2.01926,2.01847,2.01886,45000000.0
2008-05-13 17:35:00,2.01893,2.01992,2.01865,2.01992,36000000.0
2008-05-13 17:40:00,2.01994,2.02032,2.0192,2.0196,45000000.0
2008-05-13 17:45:00,2.0197,2.02141,2.0197,2.02141,37000000.0
2008-05-13 17:50:00,2.02159,2.02159,2.02014,2.02014,39000000.0
2008-05-13 17:55:00,2.02022,2.02054,2.01972,2.01972,44000000.0
2008-05-13 18:00:00,2.0193,2.01957,2.01824,2.01854,44000000.0
2008-05-13 18:05:00,2.01838,2.01846,2.01766,2.01812,44000000.0
2008-05-13 18:10:00,2.01789,2.01934,2.01759,2.01921,45000000.0
2008-05-13 18:15:00,2.01928,2.01928,2.01757,2.01832,46000000.0
2008-05-13 18:20:00,2.01842,2.01903,2.0165,2.01876,47000000.0
2008-05-13 18:25:00,2.0184,2.01844,2.01756,2.01844,36000000.0
2008-05-13 18:30:00,2.0183,2.01837,2.0171,2.01724,46000000.0
2008-05-13 18:35:00,2.01771,2.01918,2.01736,2.01874,38000000.0
2008-05-13 18:40:00,2.01864,2.0192,2.01863,2.01904,41000000.0
2008-05-13 18:45:00,2.01918,2.02032,2.01899,2.0197,44000000.0
2008-05-13 18:50:00,2.01986,2.02015,2.01928,2.02005,44000000.0
2008-05-13 18:55:00,2.02016,2.02106,2.02013,2.02054,41000000.0
2008-05-13 19:00:00,2.02017,2.02017,2.0192,2.01968,37000000.0
2008-05-13 19:05:00,2.01946,2.01988,2.01937,2.01963,40000000.0
2008-05-13 19:10:00,2.01965,2.02013,2.01854,2.01873,44000000.0
2008-05-13 19:15:00,2.01888,2.02015,2.01877,2.01982,47000000.0
2008-05-13 19:20:00,2.01956,2.02031,2.01922,2.01994,47000000.0
2008-05-13 19:25:00,2.01979,2.01986,2.01925,2.0197,41000000.0
2008-05-13 19:30:00,2.01989,2.01999,2.01869,2.01902,42000000.0
2008-05-13 19:35:00,2.01931,2.01989,2.01923,2.01932,38000000.0
2008-05-13 19:40:00,2.0195,2.02006,2.0194,2.0198,42000000.0
2008-05-13 19:45:00,2.01963,2.02203,2.01925,2.02187,40000000.0
2008-05-13 19:50:00,2.02174,2.02192,2.02066,2.02078,36000000.0
2008-05-13 19:55:00,2.0203,2.02127,2.02025,2.02062,41000000.0
2008-05-13 20:00:00,2.02065,2.02091,2.02031,2.02073,39000000.0
2008-05-13 20:05:00,2.02045,2.02094,2.01998,2.02041,45000000.0
2008-05-13 20:10:00,2.02046,2.02127,2.01845,2.01845,40000000.0
2008-05-13 20:15:00,2.01802,2.01965,2.01765,2.01919,42000000.0
2008-05-13 20:20:00,2.01953,2.02053,2.01938,2.02035,40000000.0
2008-05-13 20:25:00,2.02016,2.02046,2.01962,2.0204,43000000.0
2008-05-13 20:30:00,2.02052,2.02174,2.02002,2.0207,37000000.0
2008-05-13 20:35:00,2.02063,2.02164,2.02039,2.02156,46000000.0
2008-05-13 20:40:00,2.02134,2.02152,2.02081,2.02125,45000000.0
2008-05-13 20:45:00,2.02132,2.02138,2.02041,2.02065,39000000.0
2008-05-13 20:50:00,2.02075,2.02136,2.02032,2.02136,50000000.0
2008-05-13 20:55:00,2.02132,2.02176,2.02046,2.02176,38000000.0
2008-05-13 21:00:00,2.0219,2.0219,2.02006,2.0211,36000000.0
2008-05-13 21:05:00,2.02092,2.02187,2.02092,2.02135,43000000.0
2008-05-13 21:10:00,2.02167,2.02201,2.02148,2.02176,41000000.0
2008-05-13 21:15:00,2.02183,2.02206,2.02125,2.02183,35000000.0
2008-05-13 21:20:00,2.02167,2.02306,2.02125,2.02247,49000000.0
2008-05-13 21:25:00,2.02249,2.02249,2.02166,2.02182,36000000.0
2008-05-13 21:30:00,2.02158,2.0221,2.02134,2.02207,45000000.0
2008-05-13 21:35:00,2.02181,2.022,2.0217,2.0218,44000000.0
2008-05-13 21:40:00,2.02196,2.02206,2.02161,2.02171,31000000.0
2008-05-13 21:45:00,2.02161,2.0231,2.02144,2.02299,42000000.0
2008-05-13 21:50:00,2.02302,2.02357,2.02298,2.02338,36000000.0
2008-05-13 21:55:00,2.0232,2.02324,2.02259,2.02259,37000000.0
2008-05-13 22:00:00,2.02263,2.02281,2.02195,2.02227,42000000.0
2008-05-13 22:05:00,2.02231,2.02332,2.02231,2.02332,42000000.0
2008-05-13 22:10:00,2.02324,2.02359,2.02303,2.02303,43000000.0
2008-05-13 22:15:00,2.02317,2.02359,2.02306,2.02344,37000000.0
2008-05-13 22:20:00,2.02351,2.02382,2.02323,2.02379,39000000.0
2008-05-13 22:25:00,2.02379,2.024,2.0231,2.0231,43000000.0
2008-05-13 22:30:00,2.02406,2.02406,2.02287,2.02314,38000000.0
2008-05-13 22:35:00,2.02334,2.02396,2.02268,2.02294,42000000.0
2008-05-13 22:40:00,2.02339,2.02342,2.02261,2.02342,35000000.0
2008-05-13 22:45:00,2.02341,2.02435,2.02327,2.02397,41000000.0
2008-05-13 22:50:00,2.02386,2.02496,2.02373,2.02487,40000000.0
2008-05-13 22:55:00,2.02478,2.02522,2.02325,2.02344,35000000.0
2008-05-13 23:00:00,2.02358,2.02362,2.02232,2.02297,39000000.0
2008-05-13 23:05:00,2.02288,2.02332,2.02288,2.02327,43000000.0
2008-05-13 23:10:00,2.02321,2.02478,2.02265,2.0247,43000000.0
2008-05-13 23:15:00,2.02432,2.02436,2.0226,2.02351,42000000.0
2008-05-13 23:20:00,2.02344,2.02409,2.02338,2.024,38000000.0
2008-05-13 23:25:00,2.02398,2.02428,2.02292,2.02317,39000000.0
2008-05-13 23:30:00,2.02349,2.02362,2.02269,2.02271,41000000.0
2008-05-13 23:35:00,2.02282,2.02426,2.02109,2.02396,43000000.0
2008-05-13 23:40:00,2.02406,2.02456,2.02245,2.02375,35000000.0
2008-05-13 23:45:00,2.02272,2.02514,2.02237,2.02514,40000000.0
2008-05-13 23:50:00,2.0254,2.0254,2.02328,2.02495,43000000.0
2008-05-13 23:55:00,2.02484,2.02499,2.02254,2.02347,37000000.0
2008-05-14 00:00:00,2.02319,2.0238,2.02287,2.02376,40000000.0
2008-05-14 00:05:00,2.02367,2.02383,2.02289,2.02318,45000000.0
2008-05-14 00:10:00,2.0233,2.0233,2.02264,2.02302,42000000.0
2008-05-14 00:15:00,2.02322,2.02405,2.02246,2.02259,45000000.0
2008-05-14 00:20:00,2.02285,2.02327,2.02264,2.02327,42000000.0
2008-05-14 00:25:00,2.02341,2.0264,2.02341,2.0261,42000000.0
2008-05-14 00:30:00,2.0262,2.0262,2.02484,2.02521,35000000.0
2008-05-14 00:35:00,2.02544,2.02605,2.02539,2.02574,42000000.0
2008-05-14 00:40:00,2.02564,2.02574,2.02472,2.02569,43000000.0
2008-05-14 00:45:00,2.02548,2.02595,2.02522,2.02586,45000000.0
2008-05-14 00:50:00,2.02584,2.02584,2.02466,2.02506,41000000.0
2008-05-14 00:55:00,2.02528,2.02576,2.02523,2.02559,37000000.0
2008-05-14 01:00:00,2.02548,2.02567,2.02488,2.0255,42000000.0
2008-05-14 01:05:00,2.02555,2.0261,2.02541,2.02598,37000000.0
2008-05-14 01:10:00,2.0265,2.0277,2.0265,2.0269,48000000.0
2008-05-14 01:15:00,2.02717,2.02721,2.0268,2.0269,39000000.0
2008-05-14 01:20:00,2.02687,2.02717,2.02682,2.02682,38000000.0
2008-05-14 01:25:00,2.02679,2.02719,2.02679,2.02703,40000000.0
2008-05-14 01:30:00,2.02684,2.0273,2.02655,2.02715,41000000.0
2008-05-14 01:35:00,2.02724,2.02751,2.02632,2.0271,42000000.0
2008-05-14 01:40:00,2.02708,2.02721,2.02533,2.02533,48000000.0
2008-05-14 01:45:00,2.02593,2.02655,2.02557,2.02558,37000000.0
2008-05-14 01:50:00,2.02582,2.02599,2.02529,2.02529,43000000.0
2008-05-14 01:55:00,2.02552,2.02622,2.02416,2.02593,47000000.0
2008-05-14 02:00:00,2.02573,2.02675,2.02548,2.02655,57000000.0
2008-05-14 02:05:00,2.02664,2.02679,2.02578,2.02578,55000000.0
2008-05-14 02:10:00,2.02563,2.02587,2.02385,2.02399,43000000.0
2008-05-14 02:15:00,2.02405,2.02449,2.02358,2.02436,40000000.0
2008-05-14 02:20:00,2.02438,2.02501,2.02376,2.02376,48000000.0
2008-05-14 02:25:00,2.02417,2.02438,2.02332,2.02338,74000000.0
2008-05-14 02:30:00,2.02338,2.024,2.02298,2.02384,57000000.0
2008-05-14 02:35:00,2.02398,2.02406,2.02332,2.0234,42000000.0
2008-05-14 02:40:00,2.02342,2.02404,2.02335,2.02404,48000000.0
2008-05-14 02:45:00,2.02398,2.02531,2.02348,2.02531,47000000.0
2008-05-14 02:50:00,2.02538,2.02555,2.02519,2.02522,43000000.0
2008-05-14 02:55:00,2.02497,2.02553,2.02488,2.02524,54000000.0
2008-05-14 03:00:00,2.02489,2.02537,2.02455,2.02534,39000000.0
2008-05-14 03:05:00,2.02535,2.02545,2.02471,2.02489,46000000.0
2008-05-14 03:10:00,2.02481,2.02572,2.02433,2.02453,51000000.0
2008-05-14 03:15:00,2.02459,2.02488,2.02325,2.0233,43000000.0
2008-05-14 03:20:00,2.02398,2.02405,2.02204,2.02365,38000000.0
2008-05-14 03:25:00,2.02366,2.02406,2.02283,2.02283,54000000.0
2008-05-14 03:30:00,2.0227,2.02544,2.0227,2.0245,46000000.0
2008-05-14 03:35:00,2.02461,2.02507,2.02373,2.0241,41000000.0
2008-05-14 03:40:00,2.02481,2.02497,2.0244,2.02446,34000000.0
2008-05-14 03:45:00,2.02441,2.02528,2.02345,2.02378,58000000.0
2008-05-14 03:50:00,2.0236,2.02365,2.02296,2.02336,43000000.0
2008-05-14 03:55:00,2.02312,2.02458,2.02307,2.02445,46000000.0
2008-05-14 04:00:00,2.02427,2.02427,2.02299,2.02326,72000000.0
2008-05-14 04:05:00,2.02335,2.02432,2.02331,2.0241,42000000.0
2008-05-14 04:10:00,2.02401,2.02508,2.02362,2.02508,43000000.0
2008-05-14 04:15:00,2.02508,2.02511,2.02435,2.02509,64000000.0
2008-05-14 04:20:00,2.02508,2.0253,2.02457,2.0253,47000000.0
2008-05-14 04:25:00,2.02532,2.02567,2.02532,2.02543,56000000.0
2008-05-14 04:30:00,2.02539,2.0257,2.02443,2.02467,56000000.0
2008-05-14 04:35:00,2.02473,2.02485,2.02373,2.02394,38000000.0
2008-05-14 04:40:00,2.02438,2.02458,2.02374,2.02401,42000000.0
2008-05-14 04:45:00,2.02409,2.02477,2.02387,2.02477,39000000.0
2008-05-14 04:50:00,2.02487,2.02487,2.02422,2.02446,49000000.0
2008-05-14 04:55:00,2.0234,2.02493,2.0234,2.02435,45000000.0
2008-05-14 05:00:00,2.02455,2.02481,2.02439,2.02462,40000000.0
2008-05-14 05:05:00,2.0247,2.02504,2.02417,2.02504,51000000.0
2008-05-14 05:10:00,2.025,2.02524,2.02465,2.02522,60000000.0
2008-05-14 05:15:00,2.02496,2.02568,2.02496,2.02563,53000000.0
2008-05-14 05:20:00,2.02553,2.02553,2.02506,2.02552,107000000.0
2008-05-14 05:25:00,2.02557,2.02561,2.02529,2.02534,125000000.0
2008-05-14 05:30:00,2.02545,2.0256,2.02439,2.02525,43000000.0
2008-05-14 05:35:00,2.02473,2.02523,2.02426,2.02484,54000000.0
2008-05-14 05:40:00,2.02478,2.02502,2.02375,2.02459,51000000.0
2008-05-14 05:45:00,2.02457,2.02503,2.0245,2.02455,55000000.0
2008-05-14 05:50:00,2.02459,2.02463,2.02339,2.02351,82000000.0
2008-05-14 05:55:00,2.02389,2.02519,2.02389,2.02513,86000000.0
2008-05-14 06:00:00,2.02526,2.02559,2.02476,2.0251,70000000.0
2008-05-14 06:05:00,2.02561,2.02563,2.02506,2.02563,45000000.0
2008-05-14 06:10:00,2.02553,2.02626,2.02539,2.02614,50000000.0
2008-05-14 06:15:00,2.0261,2.0261,2.02484,2.0255,61000000.0
2008-05-14 06:20:00,2.02525,2.02638,2.02525,2.02613,77000000.0
2008-05-14 06:25:00,2.02627,2.02701,2.02622,2.0269,41000000.0
2008-05-14 06:30:00,2.02687,2.0269,2.02596,2.02596,88000000.0
2008-05-14 06:35:00,2.02577,2.02642,2.02515,2.02515,45000000.0
2008-05-14 06:40:00,2.02537,2.0259,2.02537,2.02548,36000000.0
2008-05-14 06:45:00,2.02584,2.02744,2.02491,2.02704,39000000.0
2008-05-14 06:50:00,2.02702,2.02833,2.02702,2.02799,46000000.0
2008-05-14 06:55:00,2.02803,2.02803,2.02641,2.02663,54000000.0
2008-05-14 07:00:00,2.0267,2.02737,2.02633,2.02737,56000000.0
2008-05-14 07:05:00,2.02748,2.0278,2.02623,2.02636,58000000.0
2008-05-14 07:10:00,2.02684,2.02793,2.02637,2.02793,61000000.0
2008-05-14 07:15:00,2.02795,2.02826,2.02727,2.02792,49000000.0
2008-05-14 07:20:00,2.02768,2.02768,2.02681,2.02688,60000000.0
2008-05-14 07:25:00,2.02687,2.02708,2.02566,2.02584,106000000.0
2008-05-14 07:30:00,2.02586,2.02656,2.02504,2.02548,76000000.0
2008-05-14 07:35:00,2.02616,2.02801,2.02613,2.02795,56000000.0
2008-05-14 07:40:00,2.02778,2.02799,2.02701,2.02744,82000000.0
2008-05-14 07:45:00,2.02712,2.02735,2.02542,2.02566,77000000.0
2008-05-14 07:50:00,2.02582,2.02669,2.02502,2.02522,97000000.0
2008-05-14 07:55:00,2.02547,2.02659,2.02542,2.02646,101000000.0
2008-05-14 08:00:00,2.02647,2.02827,2.02642,2.02674,106000000.0
2008-05-14 08:05:00,2.02695,2.02697,2.0253,2.02659,93000000.0
2008-05-14 08:10:00,2.02663,2.02736,2.02623,2.02685,118000000.0
2008-05-14 08:15:00,2.02732,2.02808,2.02732,2.02774,94000000.0
2008-05-14 08:20:00,2.02785,2.02785,2.02722,2.02731,101000000.0
2008-05-14 08:25:00,2.02758,2.02863,2.02732,2.0282,154000000.0
2008-05-14 08:30:00,2.02817,2.02821,2.02721,2.02766,216000000.0
2008-05-14 08:35:00,2.0275,2.02847,2.02741,2.02837,120000000.0
2008-05-14 08:40:00,2.02814,2.02857,2.02737,2.02745,123000000.0
2008-05-14 08:45:00,2.02742,2.02802,2.02692,2.02739,148000000.0
2008-05-14 08:50:00,2.02765,2.02907,2.02755,2.02878,232000000.0
2008-05-14 08:55:00,2.02883,2.02939,2.02772,2.02861,129000000.0
2008-05-14 09:00:00,2.02903,2.02919,2.02663,2.02663,98000000.0
2008-05-14 09:05:00,2.02666,2.02708,2.02566,2.02628,129000000.0
2008-05-14 09:10:00,2.02632,2.02906,2.02613,2.0269,216000000.0
2008-05-14 09:15:00,2.02654,2.02736,2.02607,2.0266,232000000.0
2008-05-14 09:20:00,2.02658,2.02755,2.02611,2.02727,273000000.0
2008-05-14 09:25:00,2.02767,2.02767,2.02436,2.02452,194000000.0
2008-05-14 09:30:00,2.02411,2.02492,2.02346,2.02464,151000000.0
2008-05-14 09:35:00,2.02436,2.02594,2.02436,2.02527,228000000.0
2008-05-14 09:40:00,2.02521,2.02593,2.02464,2.02511,226000000.0
2008-05-14 09:45:00,2.02538,2.02617,2.02423,2.02438,136000000.0
2008-05-14 09:50:00,2.02429,2.02575,2.02311,2.02532,196000000.0
2008-05-14 09:55:00,2.02538,2.02538,2.02422,2.02422,190000000.0
2008-05-14 10:00:00,2.02416,2.026,2.02416,2.02558,196000000.0
2008-05-14 10:05:00,2.02559,2.02567,2.02483,2.02502,232000000.0
2008-05-14 10:10:00,2.02516,2.02575,2.02492,2.02575,303000000.0
2008-05-14 10:15:00,2.02552,2.0257,2.02468,2.02484,225000000.0
2008-05-14 10:20:00,2.02493,2.02527,2.02446,2.02503,233000000.0
2008-05-14 10:25:00,2.02504,2.02504,2.02402,2.02455,301000000.0
2008-05-14 10:30:00,2.02471,2.02503,2.02433,2.02503,157000000.0
2008-05-14 10:35:00,2.02475,2.02658,2.02475,2.0261,140000000.0
2008-05-14 10:40:00,2.02593,2.02672,2.02498,2.02498,139000000.0
2008-05-14 10:45:00,2.02426,2.02486,2.0235,2.02456,165000000.0
2008-05-14 10:50:00,2.02451,2.02581,2.02449,2.02581,206000000.0
2008-05-14 10:55:00,2.02592,2.02596,2.02519,2.02563,176000000.0
2008-05-14 11:00:00,2.02578,2.02603,2.02379,2.02432,178000000.0
2008-05-14 11:05:00,2.02439,2.02617,2.02414,2.02584,142000000.0
2008-05-14 11:10:00,2.02506,2.02587,2.02488,2.02512,236000000.0
2008-05-14 11:15:00,2.02513,2.02599,2.02462,2.02599,218000000.0
2008-05-14 11:20:00,2.02613,2.02622,2.02552,2.02569,229000000.0
2008-05-14 11:25:00,2.02582,2.02722,2.02582,2.02703,183000000.0
2008-05-14 11:30:00,2.02697,2.02817,2.02655,2.02786,173000000.0
2008-05-14 11:35:00,2.02769,2.02907,2.02769,2.0287,231000000.0
2008-05-14 11:40:00,2.02875,2.02928,2.02813,2.02829,185000000.0
2008-05-14 11:45:00,2.02829,2.02927,2.02829,2.02847,169000000.0
2008-05-14 11:50:00,2.02816,2.02889,2.02765,2.02818,188000000.0
2008-05-14 11:55:00,2.02875,2.02914,2.02823,2.02891,200000000.0
2008-05-14 12:00:00,2.02896,2.02896,2.02749,2.02773,150000000.0
2008-05-14 12:05:00,2.02781,2.02881,2.02772,2.02878,112000000.0
2008-05-14 12:10:00,2.02887,2.02911,2.02852,2.02902,149000000.0
2008-05-14 12:15:00,2.02908,2.03021,2.02908,2.02932,180000000.0
2008-05-14 12:20:00,2.0293,2.03091,2.02928,2.03091,178000000.0
2008-05-14 12:25:00,2.031,2.03103,2.02825,2.02825,208000000.0
2008-05-14 12:30:00,2.02823,2.03107,2.02769,2.02794,188000000.0
2008-05-14 12:35:00,2.02742,2.02848,2.02712,2.02821,110000000.0
2008-05-14 12:40:00,2.02821,2.02895,2.02802,2.02802,82000000.0
2008-05-14 12:45:00,2.02769,2.02794,2.02687,2.02778,160000000.0
2008-05-14 12:50:00,2.02778,2.02789,2.02712,2.02748,129000000.0
2008-05-14 12:55:00,2.02757,2.0277,2.02696,2.02716,131000000.0
2008-05-14 13:00:00,2.02726,2.02757,2.02595,2.02611,91000000.0
2008-05-14 13:05:00,2.02644,2.0269,2.02602,2.02674,126000000.0
2008-05-14 13:10:00,2.02691,2.02797,2.02677,2.02677,104000000.0
2008-05-14 13:15:00,2.02668,2.02803,2.02667,2.02794,141000000.0
2008-05-14 13:20:00,2.02815,2.03033,2.02806,2.02957,165000000.0
2008-05-14 13:25:00,2.03016,2.03184,2.03016,2.03184,128000000.0
2008-05-14 13:30:00,2.03154,2.03154,2.03051,2.03084,118000000.0
2008-05-14 13:35:00,2.0308,2.03085,2.02856,2.02966,143000000.0
2008-05-14 13:40:00,2.03005,2.03104,2.02998,2.031,145000000.0
2008-05-14 13:45:00,2.03063,2.0308,2.02977,2.0307,101000000.0
2008-05-14 13:50:00,2.03082,2.03085,2.02863,2.02863,144000000.0
2008-05-14 13:55:00,2.02841,2.0306,2.02841,2.03045,144000000.0
2008-05-14 14:00:00,2.03027,2.03103,2.03006,2.03061,124000000.0
2008-05-14 14:05:00,2.03055,2.03092,2.02975,2.02977,128000000.0
2008-05-14 14:10:00,2.02979,2.02979,2.02817,2.02875,104000000.0
2008-05-14 14:15:00,2.02849,2.02911,2.02821,2.02908,86000000.0
2008-05-14 14:20:00,2.02909,2.02945,2.02822,2.02945,84000000.0
2008-05-14 14:25:00,2.02951,2.03009,2.02885,2.02885,75000000.0
2008-05-14 14:30:00,2.02957,2.03133,2.02711,2.02866,67000000.0
2008-05-14 14:35:00,2.02888,2.03057,2.02737,2.02761,41000000.0
2008-05-14 14:40:00,2.02723,2.02749,2.02624,2.02749,43000000.0
2008-05-14 14:45:00,2.02774,2.02903,2.02771,2.02845,41000000.0
2008-05-14 14:50:00,2.02849,2.02897,2.02766,2.02787,39000000.0
2008-05-14 14:55:00,2.02781,2.02871,2.0277,2.02777,38000000.0
2008-05-14 15:00:00,2.02798,2.02852,2.02701,2.02777,37000000.0
2008-05-14 15:05:00,2.02711,2.02863,2.02697,2.02838,41000000.0
2008-05-14 15:10:00,2.0282,2.02846,2.02627,2.02655,47000000.0
2008-05-14 15:15:00,2.02675,2.02793,2.02636,2.02727,41000000.0
2008-05-14 15:20:00,2.0272,2.02788,2.02715,2.02787,42000000.0
2008-05-14 15:25:00,2.02771,2.02792,2.02708,2.02727,39000000.0
2008-05-14 15:30:00,2.02724,2.02733,2.02638,2.02657,45000000.0
2008-05-14 15:35:00,2.02643,2.02647,2.02388,2.02558,39000000.0
2008-05-14 15:40:00,2.02598,2.02598,2.02405,2.02424,44000000.0
2008-05-14 15:45:00,2.02457,2.02481,2.02422,2.02456,40000000.0
2008-05-14 15:50:00,2.02429,2.02505,2.02391,2.02445,42000000.0
2008-05-14 15:55:00,2.02453,2.0258,2.02398,2.02554,43000000.0
2008-05-14 16:00:00,2.02497,2.02611,2.02489,2.02501,43000000.0
2008-05-14 16:05:00,2.02539,2.02562,2.02449,2.02476,44000000.0
2008-05-14 16:10:00,2.02487,2.02542,2.02459,2.0246,44000000.0
2008-05-14 16:15:00,2.0249,2.02505,2.02401,2.02401,47000000.0
2008-05-14 16:20:00,2.02407,2.02431,2.02354,2.02413,44000000.0
2008-05-14 16:25:00,2.02452,2.0261,2.02405,2.02543,43000000.0
2008-05-14 16:30:00,2.02638,2.0265,2.02588,2.02613,42000000.0
2008-05-14 16:35:00,2.02599,2.02601,2.02495,2.02596,38000000.0
2008-05-14 16:40:00,2.02623,2.02629,2.02498,2.02609,42000000.0
2008-05-14 16:45:00,2.02561,2.02562,2.0247,2.02553,47000000.0
2008-05-14 16:50:00,2.02554,2.02649,2.02542,2.02601,39000000.0
2008-05-14 16:55:00,2.02563,2.02667,2.02493,2.02638,44000000.0
2008-05-14 17:00:00,2.02667,2.02667,2.02385,2.02584,40000000.0
2008-05-14 17:05:00,2.02603,2.02721,2.02603,2.02675,44000000.0
2008-05-14 17:10:00,2.0271,2.02781,2.02684,2.02714,40000000.0
2008-05-14 17:15:00,2.02711,2.02785,2.02683,2.02684,40000000.0
2008-05-14 17:20:00,2.0268,2.02815,2.02659,2.02715,41000000.0
2008-05-14 17:25:00,2.02696,2.02773,2.02683,2.02683,38000000.0
2008-05-14 17:30:00,2.02685,2.02746,2.02669,2.027,45000000.0
2008-05-14 17:35:00,2.02714,2.02739,2.02629,2.02629,36000000.0
2008-05-14 17:40:00,2.02636,2.02727,2.02623,2.02721,45000000.0
2008-05-14 17:45:00,2.02712,2.02756,2.02663,2.02756,37000000.0
2008-05-14 17:50:00,2.0279,2.02843,2.02746,2.02784,39000000.0
2008-05-14 17:55:00,2.02769,2.02794,2.02745,2.0277,44000000.0
2008-05-14 18:00:00,2.02757,2.02773,2.02662,2.02739,44000000.0
2008-05-14 18:05:00,2.0272,2.02777,2.02691,2.02777,44000000.0
2008-05-14 18:10:00,2.02755,2.0278,2.02657,2.02746,45000000.0
2008-05-14 18:15:00,2.02744,2.02787,2.02738,2.02776,46000000.0
2008-05-14 18:20:00,2.02796,2.02877,2.02642,2.02868,47000000.0
2008-05-14 18:25:00,2.02868,2.02924,2.02839,2.02852,36000000.0
2008-05-14 18:30:00,2.02916,2.0299,2.02904,2.02975,46000000.0
2008-05-14 18:35:00,2.02979,2.03038,2.02926,2.03038,38000000.0
2008-05-14 18:40:00,2.0304,2.03152,2.03008,2.03152,41000000.0
2008-05-14 18:45:00,2.03112,2.03112,2.03004,2.03047,44000000.0
2008-05-14 18:50:00,2.03052,2.03052,2.02968,2.02969,44000000.0
2008-05-14 18:55:00,2.02986,2.03001,2.02878,2.0295,41000000.0
2008-05-14 19:00:00,2.02984,2.02988,2.02838,2.02868,37000000.0
2008-05-14 19:05:00,2.02856,2.02942,2.02833,2.02942,40000000.0
2008-05-14 19:10:00,2.02941,2.02942,2.02676,2.02831,44000000.0
2008-05-14 19:15:00,2.02834,2.02861,2.02777,2.02859,47000000.0
2008-05-14 19:20:00,2.0285,2.02916,2.02772,2.02916,47000000.0
2008-05-14 19:25:00,2.02907,2.02907,2.0275,2.02773,41000000.0
2008-05-14 19:30:00,2.02762,2.02794,2.02742,2.02766,42000000.0
2008-05-14 19:35:00,2.02754,2.02843,2.02646,2.0277,38000000.0
2008-05-14 19:40:00,2.02801,2.02846,2.0273,2.02758,42000000.0
2008-05-14 19:45:00,2.02754,2.02754,2.02573,2.02614,40000000.0
2008-05-14 19:50:00,2.02634,2.02656,2.02614,2.02625,36000000.0
2008-05-14 19:55:00,2.02589,2.02673,2.02584,2.02673,41000000.0
2008-05-14 20:00:00,2.02674,2.02723,2.02612,2.02612,39000000.0
2008-05-14 20:05:00,2.02552,2.02607,2.02545,2.026,45000000.0
2008-05-14 20:10:00,2.02618,2.02643,2.0255,2.02578,40000000.0
2008-05-14 20:15:00,2.02563,2.02586,2.0253,2.02575,42000000.0
2008-05-14 20:20:00,2.02585,2.02625,2.02568,2.02611,40000000.0
2008-05-14 20:25:00,2.02576,2.02591,2.02545,2.02575,43000000.0
2008-05-14 20:30:00,2.0259,2.02653,2.0259,2.02622,37000000.0
2008-05-14 20:35:00,2.02615,2.02658,2.0259,2.02605,46000000.0
2008-05-14 20:40:00,2.0257,2.02729,2.0257,2.02729,45000000.0
2008-05-14 20:45:00,2.02747,2.02768,2.02687,2.02746,39000000.0
2008-05-14 20:50:00,2.02757,2.02934,2.02751,2.02934,50000000.0
2008-05-14 20:55:00,2.02964,2.03001,2.02907,2.02929,38000000.0
2008-05-14 21:00:00,2.02954,2.03039,2.02917,2.03039,36000000.0
2008-05-14 21:05:00,2.03038,2.03107,2.03023,2.03029,43000000.0
2008-05-14 21:10:00,2.03044,2.03091,2.03024,2.0308,41000000.0
2008-05-14 21:15:00,2.03089,2.03134,2.03074,2.0311,35000000.0
2008-05-14 21:20:00,2.03088,2.03194,2.03077,2.03091,49000000.0
2008-05-14 21:25:00,2.03128,2.03163,2.03065,2.03091,36000000.0
2008-05-14 21:30:00,2.03078,2.03096,2.03054,2.03075,45000000.0
2008-05-14 21:35:00,2.03046,2.03138,2.03043,2.0313,44000000.0
2008-05-14 21:40:00,2.03128,2.03178,2.03103,2.03167,40000000.0
2008-05-14 21:45:00,2.03153,2.0329,2.03137,2.03166,42000000.0
2008-05-14 21:50:00,2.03143,2.03143,2.03073,2.03091,36000000.0
2008-05-14 21:55:00,2.03064,2.0308,2.03036,2.03036,37000000.0
2008-05-14 22:00:00,2.03058,2.03161,2.03024,2.0314,42000000.0
2008-05-14 22:05:00,2.03154,2.0321,2.03131,2.0321,42000000.0
2008-05-14 22:10:00,2.032,2.03268,2.032,2.03237,43000000.0
2008-05-14 22:15:00,2.03234,2.03242,2.03054,2.03058,37000000.0
2008-05-14 22:20:00,2.03042,2.03042,2.0286,2.02891,39000000.0
2008-05-14 22:25:00,2.02882,2.03066,2.02868,2.03031,43000000.0
2008-05-14 22:30:00,2.03031,2.03127,2.02988,2.03127,38000000.0
2008-05-14 22:35:00,2.03116,2.03167,2.03033,2.03153,42000000.0
2008-05-14 22:40:00,2.03147,2.03175,2.03113,2.03138,34000000.0
2008-05-14 22:45:00,2.03122,2.03199,2.03108,2.03198,41000000.0
2008-05-14 22:50:00,2.03222,2.03253,2.03196,2.0322,40000000.0
2008-05-14 22:55:00,2.03239,2.03297,2.03185,2.03295,35000000.0
2008-05-14 23:00:00,2.03254,2.03344,2.03247,2.03344,39000000.0
2008-05-14 23:05:00,2.03344,2.03363,2.03273,2.03289,43000000.0
2008-05-14 23:10:00,2.03325,2.03361,2.03299,2.03337,43000000.0
2008-05-14 23:15:00,2.03347,2.03355,2.03281,2.03303,42000000.0
2008-05-14 23:20:00,2.03296,2.03392,2.03281,2.03373,38000000.0
2008-05-14 23:25:00,2.03369,2.03369,2.03306,2.03355,39000000.0
2008-05-14 23:30:00,2.03365,2.03398,2.03281,2.03322,41000000.0
2008-05-14 23:35:00,2.03322,2.03328,2.0325,2.03265,43000000.0
2008-05-14 23:40:00,2.03286,2.03347,2.03224,2.03241,35000000.0
2008-05-14 23:45:00,2.03303,2.03347,2.03244,2.03299,40000000.0
2008-05-14 23:50:00,2.0331,2.03334,2.03072,2.03253,43000000.0
2008-05-14 23:55:00,2.03209,2.03304,2.03209,2.03214,37000000.0
2008-05-15 00:00:00,2.03183,2.03194,2.03106,2.03106,32000000.0
2008-05-15 00:05:00,2.03103,2.03155,2.03068,2.03097,45000000.0
2008-05-15 00:10:00,2.03115,2.03131,2.0306,2.03094,42000000.0
2008-05-15 00:15:00,2.03088,2.03111,2.03077,2.03078,45000000.0
2008-05-15 00:20:00,2.03063,2.03126,2.02996,2.02996,42000000.0
2008-05-15 00:25:00,2.03017,2.0324,2.03017,2.03145,42000000.0
2008-05-15 00:30:00,2.03196,2.03301,2.03193,2.03264,42000000.0
2008-05-15 00:35:00,2.03262,2.03309,2.03225,2.03253,42000000.0
2008-05-15 00:40:00,2.03243,2.03305,2.03152,2.03226,43000000.0
2008-05-15 00:45:00,2.03853,2.04505,2.03853,2.04349,45000000.0
2008-05-15 00:50:00,2.04377,2.04402,2.04264,2.0437,41000000.0
2008-05-15 00:55:00,2.04386,2.04623,2.04354,2.04599,37000000.0
2008-05-15 01:00:00,2.04539,2.04561,2.04375,2.04375,42000000.0
2008-05-15 01:05:00,2.04331,2.04331,2.04165,2.04264,37000000.0
2008-05-15 01:10:00,2.0427,2.04397,2.04222,2.04379,48000000.0
2008-05-15 01:15:00,2.04386,2.04386,2.04208,2.0421,39000000.0
2008-05-15 01:20:00,2.04232,2.04265,2.04205,2.04225,38000000.0
2008-05-15 01:25:00,2.0415,2.04322,2.04143,2.04322,40000000.0
2008-05-15 01:30:00,2.0432,2.0432,2.04181,2.04249,41000000.0
2008-05-15 01:35:00,2.04287,2.04319,2.04221,2.04287,42000000.0
2008-05-15 01:40:00,2.04285,2.04312,2.04195,2.04196,48000000.0
2008-05-15 01:45:00,2.04188,2.04227,2.0412,2.04155,37000000.0
2008-05-15 01:50:00,2.04154,2.04222,2.04143,2.04201,43000000.0
2008-05-15 01:55:00,2.04243,2.04362,2.0414,2.04333,47000000.0
2008-05-15 02:00:00,2.04338,2.04359,2.04226,2.04324,55000000.0
2008-05-15 02:05:00,2.04305,2.04358,2.04287,2.04339,55000000.0
2008-05-15 02:10:00,2.04328,2.04356,2.04264,2.04277,43000000.0
2008-05-15 02:15:00,2.04238,2.04336,2.04202,2.04336,40000000.0
2008-05-15 02:20:00,2.04333,2.04333,2.0425,2.04259,48000000.0
2008-05-15 02:25:00,2.04263,2.04277,2.0417,2.0422,74000000.0
2008-05-15 02:30:00,2.0424,2.04295,2.04213,2.04213,57000000.0
2008-05-15 02:35:00,2.04231,2.04275,2.04231,2.04264,42000000.0
2008-05-15 02:40:00,2.04272,2.04302,2.04194,2.04292,48000000.0
2008-05-15 02:45:00,2.043,2.04324,2.04213,2.04261,47000000.0
2008-05-15 02:50:00,2.04275,2.04387,2.04214,2.04325,43000000.0
2008-05-15 02:55:00,2.043,2.04391,2.043,2.04391,54000000.0
2008-05-15 03:00:00,2.04392,2.04427,2.04258,2.04407,43000000.0
2008-05-15 03:05:00,2.04409,2.04503,2.04409,2.04474,46000000.0
2008-05-15 03:10:00,2.0451,2.04537,2.04447,2.04468,51000000.0
2008-05-15 03:15:00,2.04478,2.04559,2.0445,2.0445,41000000.0
2008-05-15 03:20:00,2.04478,2.04592,2.04352,2.04592,38000000.0
2008-05-15 03:25:00,2.04604,2.04685,2.04481,2.04481,54000000.0
2008-05-15 03:30:00,2.04449,2.04528,2.04427,2.04483,46000000.0
2008-05-15 03:35:00,2.0449,2.0449,2.04383,2.0442,41000000.0
2008-05-15 03:40:00,2.04436,2.04493,2.04395,2.04435,32000000.0
2008-05-15 03:45:00,2.04475,2.04551,2.0445,2.04521,58000000.0
2008-05-15 03:50:00,2.04539,2.04561,2.04504,2.04545,43000000.0
2008-05-15 03:55:00,2.04512,2.04515,2.04391,2.0447,46000000.0
2008-05-15 04:00:00,2.04445,2.04481,2.04371,2.04371,72000000.0
2008-05-15 04:05:00,2.04368,2.04412,2.04285,2.04285,42000000.0
2008-05-15 04:10:00,2.0434,2.04386,2.04312,2.04312,43000000.0
2008-05-15 04:15:00,2.04284,2.04342,2.04256,2.04342,64000000.0
2008-05-15 04:20:00,2.04315,2.0432,2.04211,2.04259,47000000.0
2008-05-15 04:25:00,2.04285,2.04385,2.04285,2.04373,56000000.0
2008-05-15 04:30:00,2.04372,2.04402,2.04333,2.04349,56000000.0
2008-05-15 04:35:00,2.0434,2.04353,2.04286,2.04286,38000000.0
2008-05-15 04:40:00,2.04276,2.04276,2.04148,2.04238,42000000.0
2008-05-15 04:45:00,2.04277,2.04384,2.04269,2.04355,39000000.0
2008-05-15 04:50:00,2.0435,2.0435,2.0422,2.04269,49000000.0
2008-05-15 04:55:00,2.04298,2.04298,2.04176,2.0425,41000000.0
2008-05-15 05:00:00,2.04244,2.04269,2.04167,2.04224,40000000.0
2008-05-15 05:05:00,2.04176,2.04298,2.04176,2.0427,51000000.0
2008-05-15 05:10:00,2.04269,2.04312,2.04226,2.04309,60000000.0
2008-05-15 05:15:00,2.04305,2.04314,2.04252,2.04307,53000000.0
2008-05-15 05:20:00,2.04344,2.04425,2.04344,2.04377,107000000.0
2008-05-15 05:25:00,2.0439,2.0441,2.04331,2.04331,125000000.0
2008-05-15 05:30:00,2.04344,2.04373,2.04294,2.04359,43000000.0
2008-05-15 05:35:00,2.04335,2.04361,2.04183,2.04207,54000000.0
2008-05-15 05:40:00,2.04199,2.04259,2.04195,2.04259,51000000.0
2008-05-15 05:45:00,2.04269,2.04389,2.04269,2.04382,55000000.0
2008-05-15 05:50:00,2.04396,2.04421,2.04356,2.04403,82000000.0
2008-05-15 05:55:00,2.0437,2.04405,2.04343,2.04378,86000000.0
2008-05-15 06:00:00,2.04369,2.04412,2.04348,2.0435,70000000.0
2008-05-15 06:05:00,2.04338,2.04435,2.04297,2.04432,45000000.0
2008-05-15 06:10:00,2.0444,2.04496,2.04406,2.04472,50000000.0
2008-05-15 06:15:00,2.04494,2.04508,2.04441,2.04471,61000000.0
2008-05-15 06:20:00,2.04476,2.04521,2.04458,2.045,77000000.0
2008-05-15 06:25:00,2.04486,2.04581,2.04485,2.0457,41000000.0
2008-05-15 06:30:00,2.04562,2.04562,2.04492,2.04492,88000000.0
2008-05-15 06:35:00,2.04484,2.04508,2.0439,2.04483,45000000.0
2008-05-15 06:40:00,2.04514,2.04562,2.04514,2.04524,41000000.0
2008-05-15 06:45:00,2.04519,2.04702,2.04388,2.04702,39000000.0
2008-05-15 06:50:00,2.04733,2.0479,2.04725,2.04733,46000000.0
2008-05-15 06:55:00,2.0472,2.04778,2.04575,2.04576,54000000.0
2008-05-15 07:00:00,2.04567,2.04618,2.04561,2.04593,56000000.0
2008-05-15 07:05:00,2.04587,2.04587,2.04543,2.04545,58000000.0
2008-05-15 07:10:00,2.04561,2.04591,2.04464,2.04485,61000000.0
2008-05-15 07:15:00,2.045,2.04575,2.04488,2.04557,49000000.0
2008-05-15 07:20:00,2.04514,2.04547,2.04466,2.04466,60000000.0
2008-05-15 07:25:00,2.04458,2.04525,2.04458,2.04518,106000000.0
2008-05-15 07:30:00,2.04505,2.04524,2.04453,2.04503,76000000.0
2008-05-15 07:35:00,2.04511,2.04511,2.04343,2.04347,56000000.0
2008-05-15 07:40:00,2.04342,2.04421,2.04321,2.04376,82000000.0
2008-05-15 07:45:00,2.04369,2.04438,2.04355,2.04429,77000000.0
2008-05-15 07:50:00,2.04459,2.04655,2.04459,2.04627,97000000.0
2008-05-15 07:55:00,2.04605,2.0472,2.04589,2.04659,101000000.0
2008-05-15 08:00:00,2.04741,2.04831,2.04672,2.04672,106000000.0
2008-05-15 08:05:00,2.04642,2.0483,2.04642,2.0483,93000000.0
2008-05-15 08:10:00,2.04849,2.04906,2.04775,2.04841,118000000.0
2008-05-15 08:15:00,2.04837,2.049,2.04708,2.04829,94000000.0
2008-05-15 08:20:00,2.04895,2.05011,2.04895,2.04997,101000000.0
2008-05-15 08:25:00,2.04961,2.05074,2.04907,2.05074,154000000.0
2008-05-15 08:30:00,2.05048,2.05087,2.05019,2.05019,216000000.0
2008-05-15 08:35:00,2.04992,2.05065,2.04932,2.05065,120000000.0
2008-05-15 08:40:00,2.0507,2.0507,2.04892,2.04915,123000000.0
2008-05-15 08:45:00,2.04936,2.05001,2.04912,2.04927,148000000.0
2008-05-15 08:50:00,2.0492,2.05052,2.04907,2.04994,232000000.0
2008-05-15 08:55:00,2.04995,2.05115,2.04967,2.05094,129000000.0
2008-05-15 09:00:00,2.05076,2.05135,2.04969,2.04997,98000000.0
2008-05-15 09:05:00,2.05034,2.05261,2.05023,2.05178,129000000.0
2008-05-15 09:10:00,2.05167,2.05167,2.051,2.05114,216000000.0
2008-05-15 09:15:00,2.05128,2.05151,2.04986,2.05057,232000000.0
2008-05-15 09:20:00,2.05058,2.05094,2.04945,2.04948,273000000.0
2008-05-15 09:25:00,2.04922,2.04966,2.04854,2.04919,194000000.0
2008-05-15 09:30:00,2.04911,2.04911,2.04796,2.04796,151000000.0
2008-05-15 09:35:00,2.04806,2.04806,2.04698,2.04706,228000000.0
2008-05-15 09:40:00,2.04703,2.04787,2.04703,2.04759,226000000.0
2008-05-15 09:45:00,2.04764,2.04764,2.04638,2.04688,136000000.0
2008-05-15 09:50:00,2.04703,2.0482,2.04703,2.04806,196000000.0
2008-05-15 09:55:00,2.0478,2.04873,2.04745,2.04814,190000000.0
2008-05-15 10:00:00,2.04791,2.05122,2.04739,2.05122,196000000.0
2008-05-15 10:05:00,2.05095,2.05191,2.05036,2.05174,232000000.0
2008-05-15 10:10:00,2.05185,2.0534,2.05185,2.05232,303000000.0
2008-05-15 10:15:00,2.05156,2.05184,2.05076,2.05083,225000000.0
2008-05-15 10:20:00,2.0508,2.05136,2.05037,2.05105,233000000.0
2008-05-15 10:25:00,2.05117,2.05118,2.05059,2.05085,301000000.0
2008-05-15 10:30:00,2.05063,2.05109,2.05027,2.05027,157000000.0
2008-05-15 10:35:00,2.05015,2.05092,2.05008,2.05069,140000000.0
2008-05-15 10:40:00,2.05075,2.05101,2.0504,2.05059,139000000.0
2008-05-15 10:45:00,2.05052,2.05188,2.05041,2.05121,165000000.0
2008-05-15 10:50:00,2.05088,2.05105,2.05068,2.05082,206000000.0
2008-05-15 10:55:00,2.05098,2.05169,2.05096,2.05106,176000000.0
2008-05-15 11:00:00,2.05131,2.05259,2.05021,2.05259,178000000.0
2008-05-15 11:05:00,2.05307,2.05367,2.05215,2.05326,142000000.0
2008-05-15 11:10:00,2.05291,2.05315,2.0511,2.05176,236000000.0
2008-05-15 11:15:00,2.05213,2.05576,2.05187,2.05576,218000000.0
2008-05-15 11:20:00,2.05582,2.05582,2.0529,2.0529,229000000.0
2008-05-15 11:25:00,2.05278,2.05324,2.05181,2.05196,183000000.0
2008-05-15 11:30:00,2.05155,2.05165,2.05059,2.05146,173000000.0
2008-05-15 11:35:00,2.05141,2.05208,2.05132,2.05136,231000000.0
2008-05-15 11:40:00,2.05164,2.05197,2.05102,2.05104,185000000.0
2008-05-15 11:45:00,2.05099,2.05099,2.04979,2.0504,169000000.0
2008-05-15 11:50:00,2.05049,2.05134,2.05026,2.05098,188000000.0
2008-05-15 11:55:00,2.05096,2.05106,2.05045,2.05064,200000000.0
2008-05-15 12:00:00,2.0509,2.05172,2.04945,2.0495,150000000.0
2008-05-15 12:05:00,2.0496,2.04976,2.04856,2.04923,112000000.0
2008-05-15 12:10:00,2.0495,2.0495,2.04806,2.04856,149000000.0
2008-05-15 12:15:00,2.04861,2.04995,2.04841,2.04995,180000000.0
2008-05-15 12:20:00,2.0498,2.05023,2.04962,2.04979,178000000.0
2008-05-15 12:25:00,2.04937,2.04943,2.04569,2.04615,208000000.0
2008-05-15 12:30:00,2.04625,2.04846,2.04624,2.04841,188000000.0
2008-05-15 12:35:00,2.04885,2.05033,2.04885,2.0497,110000000.0
2008-05-15 12:40:00,2.04963,2.04968,2.04805,2.04852,82000000.0
2008-05-15 12:45:00,2.04877,2.04973,2.04873,2.04897,160000000.0
2008-05-15 12:50:00,2.04874,2.04961,2.04873,2.04895,129000000.0
2008-05-15 12:55:00,2.0492,2.04963,2.04877,2.04945,131000000.0
2008-05-15 13:00:00,2.04942,2.04942,2.04876,2.04882,91000000.0
2008-05-15 13:05:00,2.04928,2.04931,2.04828,2.04875,126000000.0
2008-05-15 13:10:00,2.04873,2.04882,2.04761,2.04829,104000000.0
2008-05-15 13:15:00,2.04845,2.04846,2.04803,2.04833,141000000.0
2008-05-15 13:20:00,2.04841,2.04851,2.04662,2.04805,165000000.0
2008-05-15 13:25:00,2.04811,2.04825,2.04746,2.0479,128000000.0
2008-05-15 13:30:00,2.04773,2.04773,2.04675,2.04714,118000000.0
2008-05-15 13:35:00,2.04769,2.04866,2.04706,2.04775,143000000.0
2008-05-15 13:40:00,2.04755,2.04835,2.04733,2.04735,145000000.0
2008-05-15 13:45:00,2.04743,2.04789,2.04718,2.04779,101000000.0
2008-05-15 13:50:00,2.04805,2.04896,2.04788,2.04889,144000000.0
2008-05-15 13:55:00,2.04897,2.0494,2.04868,2.04891,144000000.0
2008-05-15 14:00:00,2.04891,2.05016,2.04891,2.04922,124000000.0
2008-05-15 14:05:00,2.04897,2.04986,2.04793,2.04923,128000000.0
2008-05-15 14:10:00,2.04928,2.05086,2.04888,2.0504,104000000.0
2008-05-15 14:15:00,2.05016,2.05016,2.04792,2.04883,86000000.0
2008-05-15 14:20:00,2.04861,2.05031,2.04861,2.04864,84000000.0
2008-05-15 14:25:00,2.04834,2.04834,2.04697,2.04823,75000000.0
2008-05-15 14:30:00,2.04893,2.04977,2.0459,2.0459,67000000.0
2008-05-15 14:35:00,2.04592,2.04592,2.04442,2.04455,41000000.0
2008-05-15 14:40:00,2.04426,2.04524,2.04413,2.04463,43000000.0
2008-05-15 14:45:00,2.04433,2.04556,2.04433,2.04517,41000000.0
2008-05-15 14:50:00,2.04534,2.04591,2.04496,2.04567,39000000.0
2008-05-15 14:55:00,2.04541,2.04541,2.0431,2.04445,38000000.0
2008-05-15 15:00:00,2.04363,2.04563,2.04363,2.04557,37000000.0
2008-05-15 15:05:00,2.0457,2.0461,2.04506,2.04506,41000000.0
2008-05-15 15:10:00,2.04472,2.0448,2.04379,2.04409,47000000.0
2008-05-15 15:15:00,2.04473,2.04526,2.04399,2.04468,41000000.0
2008-05-15 15:20:00,2.04487,2.04557,2.04415,2.04447,42000000.0
2008-05-15 15:25:00,2.04438,2.04438,2.04324,2.04358,39000000.0
2008-05-15 15:30:00,2.04364,2.04585,2.04362,2.0458,45000000.0
2008-05-15 15:35:00,2.04582,2.04582,2.04297,2.04411,39000000.0
2008-05-15 15:40:00,2.04425,2.04425,2.04296,2.04353,44000000.0
2008-05-15 15:45:00,2.04372,2.04557,2.04372,2.04501,40000000.0
2008-05-15 15:50:00,2.04504,2.04539,2.04353,2.04381,42000000.0
2008-05-15 15:55:00,2.04414,2.04414,2.04044,2.04044,43000000.0
2008-05-15 16:00:00,2.0398,2.04312,2.03977,2.04312,43000000.0
2008-05-15 16:05:00,2.04306,2.04364,2.04243,2.04345,44000000.0
2008-05-15 16:10:00,2.04355,2.0444,2.04301,2.04425,44000000.0
2008-05-15 16:15:00,2.04433,2.04522,2.04278,2.04296,47000000.0
2008-05-15 16:20:00,2.04253,2.04253,2.04158,2.04176,44000000.0
2008-05-15 16:25:00,2.04138,2.0424,2.04091,2.04182,43000000.0
2008-05-15 16:30:00,2.04178,2.04283,2.0411,2.04283,42000000.0
2008-05-15 16:35:00,2.04305,2.04307,2.04222,2.04262,38000000.0
2008-05-15 16:40:00,2.04283,2.04403,2.04267,2.04371,42000000.0
2008-05-15 16:45:00,2.04385,2.0449,2.04385,2.0449,47000000.0
2008-05-15 16:50:00,2.04493,2.04534,2.04467,2.04503,39000000.0
2008-05-15 16:55:00,2.04464,2.04484,2.04246,2.04289,44000000.0
2008-05-15 17:00:00,2.04286,2.04347,2.04105,2.0434,40000000.0
2008-05-15 17:05:00,2.04366,2.04422,2.04356,2.04407,44000000.0
2008-05-15 17:10:00,2.04397,2.04397,2.04184,2.04215,40000000.0
2008-05-15 17:15:00,2.042,2.04326,2.04159,2.04159,40000000.0
2008-05-15 17:20:00,2.04179,2.04193,2.0405,2.04071,41000000.0
2008-05-15 17:25:00,2.04052,2.04088,2.03911,2.03911,38000000.0
2008-05-15 17:30:00,2.03912,2.03916,2.03714,2.03714,45000000.0
2008-05-15 17:35:00,2.03621,2.0378,2.0358,2.03731,36000000.0
2008-05-15 17:40:00,2.03749,2.03839,2.03723,2.03827,45000000.0
2008-05-15 17:45:00,2.03845,2.04008,2.03837,2.03989,37000000.0
2008-05-15 17:50:00,2.03999,2.03999,2.03832,2.03832,39000000.0
2008-05-15 17:55:00,2.0382,2.03871,2.03797,2.03856,44000000.0
2008-05-15 18:00:00,2.03875,2.03902,2.03794,2.03831,44000000.0
2008-05-15 18:05:00,2.03949,2.04021,2.03793,2.03822,44000000.0
2008-05-15 18:10:00,2.03822,2.03861,2.03769,2.03782,45000000.0
2008-05-15 18:15:00,2.03824,2.03835,2.03722,2.03813,46000000.0
2008-05-15 18:20:00,2.03818,2.03875,2.03586,2.03864,47000000.0
2008-05-15 18:25:00,2.03845,2.03853,2.03657,2.03657,36000000.0
2008-05-15 18:30:00,2.03635,2.03864,2.03596,2.03816,46000000.0
2008-05-15 18:35:00,2.03806,2.03806,2.03476,2.03593,38000000.0
2008-05-15 18:40:00,2.03612,2.03757,2.03534,2.03746,41000000.0
2008-05-15 18:45:00,2.03693,2.03818,2.03657,2.03725,44000000.0
2008-05-15 18:50:00,2.03709,2.03807,2.03697,2.03803,44000000.0
2008-05-15 18:55:00,2.03783,2.03834,2.03657,2.03657,41000000.0
2008-05-15 19:00:00,2.03676,2.03718,2.03606,2.03609,37000000.0
2008-05-15 19:05:00,2.036,2.036,2.03455,2.03572,40000000.0
2008-05-15 19:10:00,2.03546,2.03555,2.03392,2.03503,44000000.0
2008-05-15 19:15:00,2.03527,2.03631,2.03527,2.03593,47000000.0
2008-05-15 19:20:00,2.03564,2.03589,2.03519,2.03519,47000000.0
2008-05-15 19:25:00,2.03458,2.03534,2.03387,2.03534,41000000.0
2008-05-15 19:30:00,2.03541,2.03566,2.03442,2.03463,42000000.0
2008-05-15 19:35:00,2.03472,2.03555,2.03467,2.03476,38000000.0
2008-05-15 19:40:00,2.03511,2.03538,2.03442,2.03442,42000000.0
2008-05-15 19:45:00,2.03475,2.03475,2.03428,2.0347,40000000.0
2008-05-15 19:50:00,2.03459,2.03558,2.03442,2.03558,36000000.0
2008-05-15 19:55:00,2.03542,2.03545,2.03372,2.03418,41000000.0
2008-05-15 20:00:00,2.03425,2.03451,2.03309,2.03314,39000000.0
2008-05-15 20:05:00,2.03283,2.03289,2.03163,2.03163,45000000.0
2008-05-15 20:10:00,2.03155,2.03208,2.03079,2.03091,40000000.0
2008-05-15 20:15:00,2.03093,2.03093,2.03008,2.03081,42000000.0
2008-05-15 20:20:00,2.03135,2.03276,2.03135,2.03261,40000000.0
2008-05-15 20:25:00,2.03216,2.03346,2.03216,2.03295,43000000.0
2008-05-15 20:30:00,2.03302,2.03303,2.03143,2.03143,37000000.0
2008-05-15 20:35:00,2.03113,2.03134,2.03018,2.0304,46000000.0
2008-05-15 20:40:00,2.03036,2.03044,2.02841,2.02841,45000000.0
2008-05-15 20:45:00,2.02825,2.02878,2.02726,2.02726,39000000.0
2008-05-15 20:50:00,2.02699,2.02699,2.0233,2.02368,50000000.0
2008-05-15 20:55:00,2.02457,2.02564,2.02126,2.02126,38000000.0
2008-05-15 21:00:00,2.02173,2.02351,2.02173,2.02351,36000000.0
2008-05-15 21:05:00,2.02356,2.02433,2.0223,2.02346,43000000.0
2008-05-15 21:10:00,2.02317,2.02498,2.02317,2.02349,41000000.0
2008-05-15 21:15:00,2.02426,2.02426,2.02228,2.02251,33000000.0
2008-05-15 21:20:00,2.02236,2.02338,2.02224,2.02331,49000000.0
2008-05-15 21:25:00,2.02339,2.02426,2.02315,2.02404,36000000.0
2008-05-15 21:30:00,2.02404,2.02423,2.02377,2.02377,45000000.0
2008-05-15 21:35:00,2.02356,2.02388,2.02318,2.02385,44000000.0
2008-05-15 21:40:00,2.02398,2.02398,2.02271,2.02307,40000000.0
2008-05-15 21:45:00,2.02336,2.02406,2.02315,2.02397,42000000.0
2008-05-15 21:50:00,2.02392,2.02437,2.02336,2.02357,36000000.0
2008-05-15 21:55:00,2.02358,2.02382,2.02314,2.02314,37000000.0
2008-05-15 22:00:00,2.02339,2.02373,2.0233,2.02367,42000000.0
2008-05-15 22:05:00,2.02352,2.02405,2.02341,2.02381,42000000.0
2008-05-15 22:10:00,2.02368,2.0238,2.02323,2.02337,43000000.0
2008-05-15 22:15:00,2.02333,2.0234,2.02297,2.02318,37000000.0
2008-05-15 22:20:00,2.02316,2.02316,2.02209,2.02308,39000000.0
2008-05-15 22:25:00,2.02316,2.02324,2.02274,2.02304,43000000.0
2008-05-15 22:30:00,2.02306,2.02306,2.02182,2.0225,38000000.0
2008-05-15 22:35:00,2.02256,2.02256,2.02093,2.02106,42000000.0
2008-05-15 22:40:00,2.0212,2.02193,2.02117,2.02117,37000000.0
2008-05-15 22:45:00,2.02109,2.02231,2.02109,2.02193,41000000.0
2008-05-15 22:50:00,2.02187,2.02187,2.02063,2.0207,40000000.0
2008-05-15 22:55:00,2.02104,2.02104,2.02049,2.02102,35000000.0
2008-05-15 23:00:00,2.02094,2.02159,2.02077,2.02159,39000000.0
2008-05-15 23:05:00,2.02146,2.0237,2.02113,2.02368,43000000.0
2008-05-15 23:10:00,2.02375,2.02446,2.0235,2.02422,43000000.0
2008-05-15 23:15:00,2.02301,2.02406,2.02293,2.02315,35000000.0
2008-05-15 23:20:00,2.024,2.024,2.02243,2.02243,38000000.0
2008-05-15 23:25:00,2.02237,2.0245,2.02237,2.0245,44000000.0
2008-05-15 23:30:00,2.02475,2.02477,2.02367,2.02472,41000000.0
2008-05-15 23:35:00,2.02472,2.02513,2.02454,2.02459,43000000.0
2008-05-15 23:40:00,2.02436,2.02495,2.02417,2.02495,35000000.0
2008-05-15 23:45:00,2.02489,2.02493,2.02407,2.02447,40000000.0
2008-05-15 23:50:00,2.02438,2.0244,2.02121,2.02382,43000000.0
2008-05-15 23:55:00,2.02386,2.02405,2.02337,2.02377,37000000.0
2008-05-16 00:00:00,2.02357,2.02497,2.02357,2.02497,40000000.0
2008-05-16 00:05:00,2.02515,2.02559,2.02498,2.02544,45000000.0
2008-05-16 00:10:00,2.02558,2.02565,2.02495,2.0253,42000000.0
2008-05-16 00:15:00,2.02528,2.02556,2.0249,2.02529,45000000.0
2008-05-16 00:20:00,2.0251,2.0251,2.02332,2.02418,42000000.0
2008-05-16 00:25:00,2.02425,2.02455,2.02366,2.02417,42000000.0
2008-05-16 00:30:00,2.02421,2.0245,2.02393,2.02425,42000000.0
2008-05-16 00:35:00,2.02426,2.02538,2.02423,2.02535,42000000.0
2008-05-16 00:40:00,2.02533,2.02545,2.02448,2.02533,43000000.0
2008-05-16 00:45:00,2.02453,2.02506,2.02176,2.02288,45000000.0
2008-05-16 00:50:00,2.02264,2.02298,2.02196,2.02269,41000000.0
2008-05-16 00:55:00,2.02302,2.02344,2.02235,2.02344,37000000.0
2008-05-16 01:00:00,2.02392,2.0244,2.02297,2.02337,42000000.0
2008-05-16 01:05:00,2.02337,2.02402,2.023,2.02393,37000000.0
2008-05-16 01:10:00,2.024,2.02412,2.02334,2.02334,48000000.0
2008-05-16 01:15:00,2.02345,2.0236,2.02278,2.02278,39000000.0
2008-05-16 01:20:00,2.02269,2.02305,2.02249,2.02296,38000000.0
2008-05-16 01:25:00,2.02296,2.02296,2.02246,2.02265,40000000.0
2008-05-16 01:30:00,2.02274,2.02382,2.02255,2.02292,41000000.0
2008-05-16 01:35:00,2.02273,2.02293,2.02201,2.02236,42000000.0
2008-05-16 01:40:00,2.02282,2.02305,2.02249,2.02298,48000000.0
2008-05-16 01:45:00,2.02297,2.02392,2.02286,2.02372,37000000.0
2008-05-16 01:50:00,2.02392,2.02458,2.02345,2.02345,43000000.0
2008-05-16 01:55:00,2.02366,2.02451,2.0226,2.02417,47000000.0
2008-05-16 02:00:00,2.02438,2.02534,2.02438,2.02479,57000000.0
2008-05-16 02:05:00,2.02475,2.02551,2.02426,2.02482,55000000.0
2008-05-16 02:10:00,2.02478,2.02478,2.02385,2.02431,43000000.0
2008-05-16 02:15:00,2.02422,2.02464,2.02407,2.02464,40000000.0
2008-05-16 02:20:00,2.02474,2.02697,2.02474,2.02697,48000000.0
2008-05-16 02:25:00,2.02693,2.02706,2.02641,2.02643,74000000.0
2008-05-16 02:30:00,2.02633,2.02713,2.02618,2.02694,57000000.0
2008-05-16 02:35:00,2.02687,2.02741,2.02673,2.02739,42000000.0
2008-05-16 02:40:00,2.02718,2.02718,2.02655,2.02689,48000000.0
2008-05-16 02:45:00,2.02674,2.02699,2.02625,2.02654,47000000.0
2008-05-16 02:50:00,2.02659,2.02659,2.02571,2.02571,43000000.0
2008-05-16 02:55:00,2.02541,2.02563,2.02422,2.02447,54000000.0
2008-05-16 03:00:00,2.02448,2.0252,2.02448,2.02498,39000000.0
2008-05-16 03:05:00,2.0245,2.02596,2.02401,2.02564,46000000.0
2008-05-16 03:10:00,2.02591,2.02695,2.02591,2.02659,51000000.0
2008-05-16 03:15:00,2.02667,2.027,2.02627,2.02678,41000000.0
2008-05-16 03:20:00,2.02694,2.02722,2.02519,2.02718,38000000.0
2008-05-16 03:25:00,2.02712,2.02742,2.02701,2.02712,54000000.0
2008-05-16 03:30:00,2.02699,2.02727,2.02615,2.02656,46000000.0
2008-05-16 03:35:00,2.02667,2.02709,2.02643,2.02693,41000000.0
2008-05-16 03:40:00,2.02701,2.02775,2.02658,2.02755,32000000.0
2008-05-16 03:45:00,2.02688,2.02775,2.02638,2.02756,58000000.0
2008-05-16 03:50:00,2.02736,2.02747,2.02634,2.02672,43000000.0
2008-05-16 03:55:00,2.02649,2.02802,2.02648,2.0278,46000000.0
2008-05-16 04:00:00,2.02777,2.02797,2.02723,2.02724,72000000.0
2008-05-16 04:05:00,2.02726,2.02787,2.02581,2.02609,42000000.0
2008-05-16 04:10:00,2.02607,2.02719,2.02604,2.02609,43000000.0
2008-05-16 04:15:00,2.02592,2.02598,2.02478,2.02555,64000000.0
2008-05-16 04:20:00,2.02567,2.02654,2.02531,2.02649,47000000.0
2008-05-16 04:25:00,2.02643,2.02665,2.02601,2.02644,56000000.0
2008-05-16 04:30:00,2.02636,2.02636,2.02575,2.02613,61000000.0
2008-05-16 04:35:00,2.02591,2.02591,2.02477,2.0251,38000000.0
2008-05-16 04:40:00,2.02515,2.0257,2.02467,2.0257,42000000.0
2008-05-16 04:45:00,2.02475,2.02581,2.02463,2.02523,39000000.0
2008-05-16 04:50:00,2.02518,2.02543,2.02502,2.02524,49000000.0
2008-05-16 04:55:00,2.02532,2.0257,2.02447,2.02538,45000000.0
2008-05-16 05:00:00,2.02543,2.02624,2.02501,2.02563,40000000.0
2008-05-16 05:05:00,2.02503,2.02621,2.02503,2.0259,51000000.0
2008-05-16 05:10:00,2.02601,2.02615,2.02556,2.02556,60000000.0
2008-05-16 05:15:00,2.02542,2.02635,2.02542,2.02633,53000000.0
2008-05-16 05:20:00,2.02647,2.02698,2.02545,2.02666,107000000.0
2008-05-16 05:25:00,2.0268,2.02736,2.0264,2.02729,125000000.0
2008-05-16 05:30:00,2.02741,2.02741,2.02607,2.02607,43000000.0
2008-05-16 05:35:00,2.02711,2.02733,2.02565,2.02606,54000000.0
2008-05-16 05:40:00,2.02616,2.02685,2.02573,2.02672,51000000.0
2008-05-16 05:45:00,2.02656,2.02656,2.02536,2.0259,55000000.0
2008-05-16 05:50:00,2.02594,2.02659,2.02503,2.02503,82000000.0
2008-05-16 05:55:00,2.02487,2.02545,2.02487,2.02529,86000000.0
2008-05-16 06:00:00,2.02498,2.02552,2.02498,2.0252,70000000.0
2008-05-16 06:05:00,2.02545,2.0257,2.02449,2.02569,45000000.0
2008-05-16 06:10:00,2.02556,2.02556,2.02483,2.0251,50000000.0
2008-05-16 06:15:00,2.0251,2.02535,2.02483,2.02484,61000000.0
2008-05-16 06:20:00,2.02482,2.02496,2.02433,2.02434,77000000.0
2008-05-16 06:25:00,2.02456,2.02502,2.02254,2.02263,41000000.0
2008-05-16 06:30:00,2.02271,2.02278,2.02208,2.02269,88000000.0
2008-05-16 06:35:00,2.02262,2.02324,2.02257,2.02322,45000000.0
2008-05-16 06:40:00,2.02317,2.02427,2.02317,2.02364,36000000.0
2008-05-16 06:45:00,2.02356,2.02428,2.02154,2.02428,39000000.0
2008-05-16 06:50:00,2.02472,2.025,2.02411,2.02419,46000000.0
2008-05-16 06:55:00,2.02417,2.02451,2.02384,2.02399,58000000.0
2008-05-16 07:00:00,2.02406,2.02516,2.02401,2.02516,56000000.0
2008-05-16 07:05:00,2.02515,2.02539,2.0246,2.02516,58000000.0
2008-05-16 07:10:00,2.02545,2.02583,2.0249,2.0255,61000000.0
2008-05-16 07:15:00,2.02534,2.02576,2.02525,2.02565,49000000.0
2008-05-16 07:20:00,2.02538,2.02568,2.02503,2.02541,60000000.0
2008-05-16 07:25:00,2.02529,2.02562,2.02474,2.02546,106000000.0
2008-05-16 07:30:00,2.02547,2.02623,2.02498,2.02526,76000000.0
2008-05-16 07:35:00,2.02534,2.02569,2.02479,2.02496,56000000.0
2008-05-16 07:40:00,2.02505,2.02617,2.02505,2.02604,82000000.0
2008-05-16 07:45:00,2.02602,2.02668,2.02574,2.02644,77000000.0
2008-05-16 07:50:00,2.02644,2.02664,2.02539,2.02595,97000000.0
2008-05-16 07:55:00,2.02618,2.02709,2.02615,2.02672,101000000.0
2008-05-16 08:00:00,2.02694,2.02731,2.02629,2.02649,106000000.0
2008-05-16 08:05:00,2.02648,2.02732,2.02648,2.02707,93000000.0
2008-05-16 08:10:00,2.02692,2.02768,2.02692,2.02733,118000000.0
2008-05-16 08:15:00,2.02741,2.02758,2.02634,2.02674,94000000.0
2008-05-16 08:20:00,2.02671,2.02688,2.02647,2.02659,101000000.0
2008-05-16 08:25:00,2.02666,2.02772,2.02652,2.02771,154000000.0
2008-05-16 08:30:00,2.02771,2.02818,2.02671,2.0272,216000000.0
2008-05-16 08:35:00,2.02755,2.02884,2.02754,2.02773,120000000.0
2008-05-16 08:40:00,2.02742,2.02834,2.02729,2.02763,123000000.0
2008-05-16 08:45:00,2.02739,2.02763,2.02666,2.02713,148000000.0
2008-05-16 08:50:00,2.02777,2.02872,2.02777,2.02857,232000000.0
2008-05-16 08:55:00,2.0286,2.0286,2.02755,2.02757,129000000.0
2008-05-16 09:00:00,2.02685,2.02789,2.02664,2.02707,98000000.0
2008-05-16 09:05:00,2.02678,2.02741,2.02574,2.02673,129000000.0
2008-05-16 09:10:00,2.02664,2.02664,2.0252,2.0252,216000000.0
2008-05-16 09:15:00,2.02528,2.02615,2.0251,2.02529,232000000.0
2008-05-16 09:20:00,2.02483,2.02569,2.02483,2.02534,273000000.0
2008-05-16 09:25:00,2.02499,2.0262,2.02465,2.0257,194000000.0
2008-05-16 09:30:00,2.02542,2.02619,2.02469,2.025,151000000.0
2008-05-16 09:35:00,2.0248,2.02569,2.02357,2.02374,228000000.0
2008-05-16 09:40:00,2.0237,2.0244,2.02301,2.02324,226000000.0
2008-05-16 09:45:00,2.02327,2.0233,2.02035,2.0215,136000000.0
2008-05-16 09:50:00,2.02124,2.0234,2.02113,2.02249,196000000.0
2008-05-16 09:55:00,2.02288,2.02428,2.02288,2.02351,190000000.0
2008-05-16 10:00:00,2.02366,2.02407,2.02262,2.02262,196000000.0
2008-05-16 10:05:00,2.02261,2.02261,2.01828,2.01859,232000000.0
2008-05-16 10:10:00,2.01855,2.01929,2.01826,2.01826,303000000.0
2008-05-16 10:15:00,2.0181,2.01818,2.01644,2.01771,225000000.0
2008-05-16 10:20:00,2.01798,2.01912,2.0173,2.01856,233000000.0
2008-05-16 10:25:00,2.0187,2.01979,2.01786,2.01786,301000000.0
2008-05-16 10:30:00,2.01784,2.01916,2.01784,2.01819,157000000.0
2008-05-16 10:35:00,2.01786,2.01991,2.01785,2.01907,140000000.0
2008-05-16 10:40:00,2.01918,2.0196,2.01808,2.01841,139000000.0
2008-05-16 10:45:00,2.0181,2.02019,2.01804,2.01955,165000000.0
2008-05-16 10:50:00,2.01962,2.01976,2.01874,2.01969,206000000.0
2008-05-16 10:55:00,2.01967,2.01967,2.01891,2.01935,176000000.0
2008-05-16 11:00:00,2.01929,2.02019,2.01921,2.01955,178000000.0
2008-05-16 11:05:00,2.01959,2.02042,2.01897,2.01906,142000000.0
2008-05-16 11:10:00,2.01885,2.02046,2.01885,2.01998,236000000.0
2008-05-16 11:15:00,2.01968,2.02078,2.01968,2.02078,218000000.0
2008-05-16 11:20:00,2.02078,2.02162,2.02073,2.0212,229000000.0
2008-05-16 11:25:00,2.02098,2.02141,2.02052,2.02093,183000000.0
2008-05-16 11:30:00,2.02067,2.02179,2.02039,2.02116,173000000.0
2008-05-16 11:35:00,2.02122,2.02123,2.02049,2.02071,231000000.0
2008-05-16 11:40:00,2.02041,2.02074,2.02002,2.02002,185000000.0
2008-05-16 11:45:00,2.01993,2.02054,2.01879,2.01879,169000000.0
2008-05-16 11:50:00,2.01851,2.01976,2.01721,2.01776,188000000.0
2008-05-16 11:55:00,2.01797,2.01806,2.01632,2.01636,200000000.0
2008-05-16 12:00:00,2.01621,2.01635,2.01558,2.01601,150000000.0
2008-05-16 12:05:00,2.01603,2.01623,2.01566,2.01579,112000000.0
2008-05-16 12:10:00,2.01565,2.01697,2.01561,2.01665,149000000.0
2008-05-16 12:15:00,2.01654,2.01671,2.0149,2.01534,180000000.0
2008-05-16 12:20:00,2.01537,2.01557,2.01462,2.01502,178000000.0
2008-05-16 12:25:00,2.01465,2.01496,2.01307,2.01307,208000000.0
2008-05-16 12:30:00,2.01314,2.01721,2.01278,2.01703,188000000.0
2008-05-16 12:35:00,2.01681,2.01703,2.01664,2.01678,110000000.0
2008-05-16 12:40:00,2.01671,2.01702,2.01644,2.01649,82000000.0
2008-05-16 12:45:00,2.01628,2.01645,2.01352,2.01365,160000000.0
2008-05-16 12:50:00,2.0138,2.01384,2.01244,2.01297,129000000.0
2008-05-16 12:55:00,2.01307,2.01384,2.01303,2.01384,131000000.0
2008-05-16 13:00:00,2.01386,2.01463,2.0137,2.01463,91000000.0
2008-05-16 13:05:00,2.0146,2.0146,2.01307,2.01341,126000000.0
2008-05-16 13:10:00,2.01334,2.01443,2.01325,2.01443,104000000.0
2008-05-16 13:15:00,2.01404,2.01597,2.01404,2.01594,141000000.0
2008-05-16 13:20:00,2.01618,2.01681,2.01576,2.0159,165000000.0
2008-05-16 13:25:00,2.01584,2.01643,2.01565,2.01643,128000000.0
2008-05-16 13:30:00,2.01627,2.01722,2.01608,2.01611,118000000.0
2008-05-16 13:35:00,2.016,2.01637,2.01557,2.01575,143000000.0
2008-05-16 13:40:00,2.01585,2.01649,2.01554,2.01621,145000000.0
2008-05-16 13:45:00,2.01574,2.01574,2.0133,2.01332,101000000.0
2008-05-16 13:50:00,2.01347,2.01399,2.01281,2.01281,144000000.0
2008-05-16 13:55:00,2.01246,2.01248,2.01134,2.01199,144000000.0
2008-05-16 14:00:00,2.01234,2.01278,2.0101,2.0101,124000000.0
2008-05-16 14:05:00,2.00985,2.01091,2.00914,2.01014,128000000.0
2008-05-16 14:10:00,2.01001,2.01257,2.01001,2.01182,104000000.0
2008-05-16 14:15:00,2.01172,2.01252,2.01087,2.01125,86000000.0
2008-05-16 14:20:00,2.01116,2.01151,2.00993,2.01054,84000000.0
2008-05-16 14:25:00,2.01102,2.01161,2.01022,2.01069,75000000.0
2008-05-16 14:30:00,2.00972,2.0101,2.00787,2.00787,67000000.0
2008-05-16 14:35:00,2.00737,2.00988,2.00719,2.00988,41000000.0
2008-05-16 14:40:00,2.00979,2.00979,2.00878,2.00976,43000000.0
2008-05-16 14:45:00,2.00979,2.01072,2.00943,2.00968,41000000.0
2008-05-16 14:50:00,2.00977,2.0113,2.00894,2.01012,39000000.0
2008-05-16 14:55:00,2.01024,2.01053,2.00917,2.01053,38000000.0
2008-05-16 15:00:00,2.01126,2.0123,2.01036,2.01172,37000000.0
2008-05-16 15:05:00,2.01166,2.0127,2.01103,2.01156,41000000.0
2008-05-16 15:10:00,2.01151,2.01237,2.01144,2.01178,47000000.0
2008-05-16 15:15:00,2.01185,2.01219,2.0114,2.01191,41000000.0
2008-05-16 15:20:00,2.01197,2.01289,2.01197,2.01253,42000000.0
2008-05-16 15:25:00,2.01274,2.01274,2.01179,2.01204,39000000.0
2008-05-16 15:30:00,2.01178,2.01372,2.01178,2.0133,45000000.0
2008-05-16 15:35:00,2.01337,2.01374,2.01138,2.01303,39000000.0
2008-05-16 15:40:00,2.01312,2.01411,2.01288,2.01405,44000000.0
2008-05-16 15:45:00,2.01409,2.01412,2.01237,2.01277,40000000.0
2008-05-16 15:50:00,2.01247,2.01273,2.01101,2.0122,42000000.0
2008-05-16 15:55:00,2.01291,2.01366,2.01243,2.01303,43000000.0
2008-05-16 16:00:00,2.01274,2.01497,2.01248,2.01249,43000000.0
2008-05-16 16:05:00,2.01227,2.01471,2.01227,2.01471,44000000.0
2008-05-16 16:10:00,2.01455,2.01539,2.01455,2.01458,44000000.0
2008-05-16 16:15:00,2.01469,2.01496,2.01294,2.01319,47000000.0
2008-05-16 16:20:00,2.01338,2.01511,2.01258,2.01504,44000000.0
2008-05-16 16:25:00,2.01456,2.01456,2.01321,2.01323,43000000.0
2008-05-16 16:30:00,2.01315,2.01451,2.01304,2.01451,42000000.0
2008-05-16 16:35:00,2.01491,2.0159,2.01478,2.01495,38000000.0
2008-05-16 16:40:00,2.01504,2.01676,2.01441,2.01659,42000000.0
2008-05-16 16:45:00,2.01597,2.01845,2.01596,2.01821,47000000.0
2008-05-16 16:50:00,2.0183,2.01989,2.01791,2.01989,39000000.0
2008-05-16 16:55:00,2.02014,2.02073,2.01889,2.01978,44000000.0
2008-05-16 17:00:00,2.01901,2.0192,2.01653,2.01918,40000000.0
2008-05-16 17:05:00,2.01888,2.02048,2.01854,2.02013,44000000.0
2008-05-16 17:10:00,2.02054,2.02276,2.02046,2.02269,40000000.0
2008-05-16 17:15:00,2.0224,2.02311,2.02219,2.02255,40000000.0
2008-05-16 17:20:00,2.02211,2.02218,2.02071,2.02135,41000000.0
2008-05-16 17:25:00,2.02121,2.02157,2.02073,2.02079,38000000.0
2008-05-16 17:30:00,2.02082,2.02159,2.01898,2.01899,45000000.0
2008-05-16 17:35:00,2.01899,2.01997,2.01839,2.01856,36000000.0
2008-05-16 17:40:00,2.01858,2.01861,2.01489,2.01753,45000000.0
2008-05-16 17:45:00,2.01657,2.01664,2.01437,2.01437,37000000.0
2008-05-16 17:50:00,2.01437,2.01458,2.01342,2.01412,39000000.0
2008-05-16 17:55:00,2.01383,2.01499,2.01278,2.01472,44000000.0
2008-05-16 18:00:00,2.01478,2.01538,2.01478,2.01503,44000000.0
2008-05-16 18:05:00,2.01536,2.01633,2.01398,2.01447,44000000.0
2008-05-16 18:10:00,2.01474,2.01545,2.01473,2.01504,45000000.0
2008-05-16 18:15:00,2.01497,2.01525,2.01381,2.01382,46000000.0
2008-05-16 18:20:00,2.01391,2.01445,2.01205,2.01424,47000000.0
2008-05-16 18:25:00,2.01432,2.01456,2.0131,2.01318,36000000.0
2008-05-16 18:30:00,2.01328,2.01401,2.01315,2.01359,46000000.0
2008-05-16 18:35:00,2.01364,2.0139,2.01316,2.01323,38000000.0
2008-05-16 18:40:00,2.01287,2.01331,2.01248,2.01248,41000000.0
2008-05-16 18:45:00,2.01253,2.01298,2.01208,2.01288,44000000.0
2008-05-16 18:50:00,2.01287,2.01287,2.01174,2.01212,44000000.0
2008-05-16 18:55:00,2.01211,2.01358,2.01197,2.01355,41000000.0
2008-05-16 19:00:00,2.01367,2.01418,2.01338,2.01344,37000000.0
2008-05-16 19:05:00,2.0139,2.01401,2.01308,2.01337,40000000.0
2008-05-16 19:10:00,2.01313,2.01367,2.01181,2.01355,44000000.0
2008-05-16 19:15:00,2.0137,2.01418,2.01354,2.01418,47000000.0
2008-05-16 19:20:00,2.01432,2.01476,2.01416,2.01456,47000000.0
2008-05-16 19:25:00,2.01419,2.01459,2.01351,2.01459,41000000.0
2008-05-16 19:30:00,2.01456,2.01474,2.01425,2.01457,42000000.0
2008-05-16 19:35:00,2.01466,2.01523,2.01439,2.01502,38000000.0
2008-05-16 19:40:00,2.01518,2.01651,2.01518,2.01634,42000000.0
2008-05-16 19:45:00,2.01639,2.01709,2.01609,2.01706,40000000.0
2008-05-16 19:50:00,2.01708,2.01731,2.01686,2.017,36000000.0
2008-05-16 19:55:00,2.01679,2.01724,2.01628,2.01705,41000000.0
2008-05-16 20:00:00,2.01708,2.01708,2.01615,2.01695,39000000.0
2008-05-16 20:05:00,2.01688,2.01727,2.0164,2.01708,45000000.0
2008-05-16 20:10:00,2.01676,2.01676,2.01491,2.01499,40000000.0
2008-05-16 20:15:00,2.01483,2.01582,2.01464,2.01562,42000000.0
2008-05-16 20:20:00,2.01551,2.01657,2.01542,2.01657,40000000.0
2008-05-16 20:25:00,2.01656,2.0176,2.01643,2.01726,43000000.0
2008-05-16 20:30:00,2.01743,2.01769,2.0171,2.0174,37000000.0
2008-05-16 20:35:00,2.01728,2.01764,2.01699,2.01726,46000000.0
2008-05-16 20:40:00,2.01722,2.01733,2.01647,2.01667,45000000.0
2008-05-16 20:45:00,2.01652,2.01674,2.01599,2.01661,39000000.0
2008-05-16 20:50:00,2.01675,2.01712,2.01545,2.01545,50000000.0
2008-05-16 20:55:00,2.0153,2.01586,2.01482,2.01572,38000000.0
2008-05-16 21:00:00,2.01532,2.01587,2.01478,2.0157,36000000.0
2008-05-16 21:05:00,2.01531,2.01545,2.01508,2.01508,43000000.0
2008-05-16 21:10:00,2.01528,2.01618,2.01521,2.01579,41000000.0
2008-05-16 21:15:00,2.01576,2.01629,2.01554,2.0159,34000000.0
2008-05-16 21:20:00,2.01564,2.01735,2.01555,2.01662,49000000.0
2008-05-16 21:25:00,2.01678,2.01689,2.01558,2.01659,36000000.0
2008-05-16 21:30:00,2.01576,2.01576,2.01266,2.01409,45000000.0
2008-05-16 21:35:00,2.01401,2.01468,2.01369,2.01464,44000000.0
2008-05-16 21:40:00,2.01452,2.01452,2.01378,2.01421,40000000.0
2008-05-16 21:45:00,2.01429,2.01499,2.01428,2.01482,42000000.0
2008-05-16 21:50:00,2.01491,2.0153,2.01481,2.0153,36000000.0
2008-05-16 21:55:00,2.01523,2.01569,2.01498,2.01542,37000000.0
2008-05-16 22:00:00,2.01538,2.01558,2.01408,2.01423,42000000.0
2008-05-16 22:05:00,2.01426,2.01471,2.01423,2.0143,42000000.0
2008-05-16 22:10:00,2.01425,2.01463,2.01384,2.01404,43000000.0
2008-05-16 22:15:00,2.01419,2.01502,2.01399,2.01431,37000000.0
2008-05-16 22:20:00,2.01428,2.01481,2.01427,2.01462,39000000.0
2008-05-16 22:25:00,2.01449,2.01455,2.01393,2.01425,43000000.0
2008-05-16 22:30:00,2.01432,2.01441,2.01373,2.01423,38000000.0
2008-05-16 22:35:00,2.01493,2.01502,2.01462,2.01486,42000000.0
2008-05-16 22:40:00,2.01486,2.01486,2.01418,2.0148,31000000.0
2008-05-16 22:45:00,2.0146,2.01469,2.01393,2.0142,41000000.0
2008-05-16 22:50:00,2.01406,2.01516,2.01373,2.0151,40000000.0
2008-05-16 22:55:00,2.01466,2.01466,2.01122,2.01122,35000000.0
2008-05-18 23:00:00,2.01292,2.01478,2.01152,2.01192,32000000.0
2008-05-18 23:05:00,2.01192,2.01298,2.01003,2.0128,43000000.0
2008-05-18 23:10:00,2.01207,2.01297,2.01182,2.01207,43000000.0
2008-05-18 23:15:00,2.01294,2.01306,2.01195,2.01209,24000000.0
2008-05-18 23:20:00,2.01304,2.01306,2.01196,2.01196,29000000.0
2008-05-18 23:25:00,2.01183,2.01304,2.01183,2.01297,32000000.0
2008-05-18 23:30:00,2.01295,2.01308,2.01199,2.01232,26000000.0
2008-05-18 23:35:00,2.01256,2.01284,2.01217,2.01229,34000000.0
2008-05-18 23:40:00,2.01246,2.01278,2.01219,2.01278,27000000.0
2008-05-18 23:45:00,2.01221,2.01253,2.0118,2.01225,30000000.0
2008-05-18 23:50:00,2.0124,2.0126,2.01056,2.01243,36000000.0
2008-05-18 23:55:00,2.01213,2.01255,2.01213,2.01237,37000000.0
2008-05-19 00:00:00,2.01227,2.01276,2.01218,2.01266,40000000.0
2008-05-19 00:05:00,2.01238,2.01429,2.01238,2.01414,45000000.0
2008-05-19 00:10:00,2.0143,2.01471,2.01404,2.01428,42000000.0
2008-05-19 00:15:00,2.0143,2.0153,2.0143,2.01452,46000000.0
2008-05-19 00:20:00,2.01468,2.01479,2.01396,2.01435,42000000.0
2008-05-19 00:25:00,2.01429,2.01568,2.01419,2.01536,42000000.0
2008-05-19 00:30:00,2.01512,2.01606,2.01444,2.01606,42000000.0
2008-05-19 00:35:00,2.01608,2.01761,2.01571,2.01761,42000000.0
2008-05-19 00:40:00,2.01795,2.0181,2.01708,2.01719,43000000.0
2008-05-19 00:45:00,2.01702,2.01781,2.01701,2.01781,50000000.0
2008-05-19 00:50:00,2.01782,2.01785,2.01725,2.01735,41000000.0
2008-05-19 00:55:00,2.01702,2.01755,2.01643,2.01647,37000000.0
2008-05-19 01:00:00,2.01609,2.01666,2.01576,2.01644,42000000.0
2008-05-19 01:05:00,2.01644,2.01655,2.01589,2.01591,37000000.0
2008-05-19 01:10:00,2.01609,2.01653,2.01544,2.01544,48000000.0
2008-05-19 01:15:00,2.01548,2.01635,2.01523,2.01628,39000000.0
2008-05-19 01:20:00,2.01622,2.01622,2.01481,2.01562,38000000.0
2008-05-19 01:25:00,2.01568,2.01582,2.01509,2.01547,40000000.0
2008-05-19 01:30:00,2.01546,2.01634,2.01514,2.01625,41000000.0
2008-05-19 01:35:00,2.01616,2.01648,2.01579,2.01648,42000000.0
2008-05-19 01:40:00,2.01652,2.01668,2.01603,2.01603,48000000.0
2008-05-19 01:45:00,2.01587,2.01646,2.0157,2.0163,37000000.0
2008-05-19 01:50:00,2.01669,2.01706,2.01647,2.01662,43000000.0
2008-05-19 01:55:00,2.01653,2.01818,2.01475,2.01816,47000000.0
2008-05-19 02:00:00,2.01812,2.0192,2.01713,2.01916,47000000.0
2008-05-19 02:05:00,2.01901,2.01916,2.01887,2.01908,43000000.0
2008-05-19 02:10:00,2.01904,2.01919,2.01873,2.01873,37000000.0
2008-05-19 02:15:00,2.0186,2.01882,2.01822,2.01848,48000000.0
2008-05-19 02:20:00,2.01851,2.01877,2.01775,2.0185,42000000.0
2008-05-19 02:25:00,2.01855,2.02054,2.01855,2.02018,41000000.0
2008-05-19 02:30:00,2.02044,2.02044,2.01854,2.01861,40000000.0
2008-05-19 02:35:00,2.01806,2.01955,2.0177,2.01928,38000000.0
2008-05-19 02:40:00,2.01928,2.0197,2.01872,2.01952,39000000.0
2008-05-19 02:45:00,2.01927,2.01931,2.01835,2.01863,48000000.0
2008-05-19 02:50:00,2.01854,2.01854,2.0175,2.01824,37000000.0
2008-05-19 02:55:00,2.01796,2.01926,2.01755,2.01915,42000000.0
2008-05-19 03:00:00,2.01915,2.02038,2.01915,2.02011,37000000.0
2008-05-19 03:05:00,2.02011,2.02071,2.01969,2.02068,41000000.0
2008-05-19 03:10:00,2.02058,2.02058,2.01918,2.01941,45000000.0
2008-05-19 03:15:00,2.01975,2.01975,2.01848,2.0188,43000000.0
2008-05-19 03:20:00,2.01905,2.01997,2.01859,2.01976,42000000.0
2008-05-19 03:25:00,2.01971,2.02007,2.0186,2.01911,42000000.0
2008-05-19 03:30:00,2.0192,2.0192,2.01835,2.0187,42000000.0
2008-05-19 03:35:00,2.01861,2.01884,2.01782,2.01782,42000000.0
2008-05-19 03:40:00,2.01809,2.01895,2.01786,2.01895,45000000.0
2008-05-19 03:45:00,2.0188,2.0188,2.0176,2.01806,42000000.0
2008-05-19 03:50:00,2.01776,2.01776,2.01719,2.01749,45000000.0
2008-05-19 03:55:00,2.01755,2.01816,2.01689,2.01689,40000000.0
2008-05-19 04:00:00,2.017,2.01747,2.01682,2.01725,37000000.0
2008-05-19 04:05:00,2.01793,2.01834,2.01588,2.01725,43000000.0
2008-05-19 04:10:00,2.01718,2.01769,2.01674,2.01737,40000000.0
2008-05-19 04:15:00,2.01746,2.01759,2.01636,2.01684,35000000.0
2008-05-19 04:20:00,2.01683,2.01779,2.01673,2.01734,43000000.0
2008-05-19 04:25:00,2.01753,2.01753,2.01701,2.01724,41000000.0
2008-05-19 04:30:00,2.01728,2.01763,2.01671,2.01761,39000000.0
2008-05-19 04:35:00,2.01713,2.01722,2.0166,2.01706,38000000.0
2008-05-19 04:40:00,2.01707,2.0171,2.01583,2.01653,42000000.0
2008-05-19 04:45:00,2.01658,2.01678,2.01638,2.01656,43000000.0
2008-05-19 04:50:00,2.01632,2.01632,2.01547,2.01573,43000000.0
2008-05-19 04:55:00,2.01567,2.01608,2.01549,2.01601,39000000.0
2008-05-19 05:00:00,2.01597,2.01642,2.01575,2.01593,35000000.0
2008-05-19 05:05:00,2.01567,2.01663,2.01543,2.01663,40000000.0
2008-05-19 05:10:00,2.01672,2.01703,2.01633,2.01658,41000000.0
2008-05-19 05:15:00,2.01679,2.01728,2.01679,2.01728,29000000.0
2008-05-19 05:20:00,2.01681,2.0173,2.01615,2.01637,42000000.0
2008-05-19 05:25:00,2.01623,2.01719,2.01588,2.01717,38000000.0
2008-05-19 05:30:00,2.01718,2.01738,2.01664,2.01682,43000000.0
2008-05-19 05:35:00,2.01695,2.01755,2.01648,2.01737,39000000.0
2008-05-19 05:40:00,2.0174,2.0174,2.01674,2.01719,37000000.0
2008-05-19 05:45:00,2.01709,2.01709,2.01658,2.01663,43000000.0
2008-05-19 05:50:00,2.01672,2.01693,2.01651,2.01683,42000000.0
2008-05-19 05:55:00,2.01679,2.01679,2.0152,2.01535,42000000.0
2008-05-19 06:00:00,2.01611,2.01637,2.01525,2.01558,37000000.0
2008-05-19 06:05:00,2.01557,2.01557,2.01462,2.01519,36000000.0
2008-05-19 06:10:00,2.01519,2.01519,2.01473,2.01496,42000000.0
2008-05-19 06:15:00,2.0151,2.01575,2.01497,2.01519,40000000.0
2008-05-19 06:20:00,2.01561,2.01588,2.0149,2.01522,44000000.0
2008-05-19 06:25:00,2.01516,2.01558,2.01483,2.01555,45000000.0
2008-05-19 06:30:00,2.01559,2.01573,2.01484,2.01573,36000000.0
2008-05-19 06:35:00,2.016,2.01606,2.01481,2.01556,49000000.0
2008-05-19 06:40:00,2.01566,2.01572,2.01488,2.01523,30000000.0
2008-05-19 06:45:00,2.01497,2.01533,2.0147,2.01506,41000000.0
2008-05-19 06:50:00,2.01504,2.01561,2.01504,2.01542,43000000.0
2008-05-19 06:55:00,2.0155,2.01568,2.01502,2.01544,36000000.0
2008-05-19 07:00:00,2.01543,2.01579,2.01533,2.01546,38000000.0
2008-05-19 07:05:00,2.01545,2.0158,2.0148,2.01493,50000000.0
2008-05-19 07:10:00,2.01474,2.01511,2.01428,2.01511,39000000.0
2008-05-19 07:15:00,2.01507,2.01571,2.01492,2.01535,45000000.0
2008-05-19 07:20:00,2.01528,2.01603,2.01507,2.0153,46000000.0
2008-05-19 07:25:00,2.01544,2.01619,2.01511,2.01618,37000000.0
2008-05-19 07:30:00,2.01563,2.01587,2.01483,2.01531,43000000.0
2008-05-19 07:35:00,2.01542,2.01542,2.01408,2.01506,40000000.0
2008-05-19 07:40:00,2.01513,2.01546,2.01241,2.01279,42000000.0
2008-05-19 07:45:00,2.01308,2.01417,2.01305,2.01348,40000000.0
2008-05-19 07:50:00,2.01364,2.01438,2.01321,2.01332,45000000.0
2008-05-19 07:55:00,2.01352,2.01509,2.01344,2.01509,39000000.0
2008-05-19 08:00:00,2.01501,2.01549,2.01421,2.0144,41000000.0
2008-05-19 08:05:00,2.0146,2.0146,2.01279,2.01319,36000000.0
2008-05-19 08:10:00,2.01328,2.0138,2.01305,2.01374,40000000.0
2008-05-19 08:15:00,2.01383,2.01482,2.01383,2.01479,42000000.0
2008-05-19 08:20:00,2.01473,2.01617,2.01473,2.01617,38000000.0
2008-05-19 08:25:00,2.0163,2.0167,2.0148,2.01493,42000000.0
2008-05-19 08:30:00,2.01528,2.01598,2.01527,2.01589,41000000.0
2008-05-19 08:35:00,2.01575,2.01593,2.01462,2.01462,47000000.0
2008-05-19 08:40:00,2.01443,2.01478,2.01428,2.01476,47000000.0
2008-05-19 08:45:00,2.01433,2.01465,2.01276,2.01337,44000000.0
2008-05-19 08:50:00,2.01302,2.01364,2.01211,2.01216,40000000.0
2008-05-19 08:55:00,2.01223,2.01241,2.01146,2.01234,37000000.0
2008-05-19 09:00:00,2.01216,2.01216,2.01129,2.01142,41000000.0
2008-05-19 09:05:00,2.011,2.01186,2.011,2.01133,44000000.0
2008-05-19 09:10:00,2.01147,2.01196,2.01036,2.0104,44000000.0
2008-05-19 09:15:00,2.01022,2.0123,2.01004,2.01226,41000000.0
2008-05-19 09:20:00,2.01261,2.01304,2.01164,2.01172,38000000.0
2008-05-19 09:25:00,2.01127,2.01144,2.00933,2.00943,46000000.0
2008-05-19 09:30:00,2.00942,2.01048,2.00942,2.01,36000000.0
2008-05-19 09:35:00,2.01003,2.0114,2.00881,2.01127,47000000.0
2008-05-19 09:40:00,2.01104,2.01287,2.01097,2.01279,46000000.0
2008-05-19 09:45:00,2.01274,2.01454,2.01268,2.01437,45000000.0
2008-05-19 09:50:00,2.0137,2.0137,2.01276,2.01304,44000000.0
2008-05-19 09:55:00,2.01322,2.01349,2.01271,2.0128,44000000.0
2008-05-19 10:00:00,2.01348,2.0136,2.01296,2.0132,44000000.0
2008-05-19 10:05:00,2.01337,2.01358,2.01183,2.01267,39000000.0
2008-05-19 10:10:00,2.01265,2.01373,2.01204,2.01359,37000000.0
2008-05-19 10:15:00,2.01381,2.01459,2.01204,2.01204,45000000.0
2008-05-19 10:20:00,2.01205,2.01315,2.01184,2.01286,36000000.0
2008-05-19 10:25:00,2.01322,2.01411,2.01298,2.01411,45000000.0
2008-05-19 10:30:00,2.01453,2.01565,2.01453,2.01565,38000000.0
2008-05-19 10:35:00,2.01498,2.01498,2.01385,2.01388,41000000.0
2008-05-19 10:40:00,2.0138,2.01395,2.01295,2.0133,40000000.0
2008-05-19 10:45:00,2.01331,2.01339,2.01283,2.01336,40000000.0
2008-05-19 10:50:00,2.01368,2.01461,2.01361,2.01445,44000000.0
2008-05-19 10:55:00,2.01435,2.01549,2.01246,2.01549,40000000.0
2008-05-19 11:00:00,2.01487,2.01487,2.01321,2.01354,44000000.0
2008-05-19 11:05:00,2.01367,2.01489,2.01346,2.01488,39000000.0
2008-05-19 11:10:00,2.01478,2.01496,2.01439,2.0146,47000000.0
2008-05-19 11:15:00,2.01474,2.01474,2.01393,2.014,42000000.0
2008-05-19 11:20:00,2.01407,2.01429,2.01319,2.01347,38000000.0
2008-05-19 11:25:00,2.01344,2.01348,2.01228,2.01245,42000000.0
2008-05-19 11:30:00,2.01234,2.01268,2.01221,2.0125,43000000.0
2008-05-19 11:35:00,2.0126,2.01262,2.01197,2.01262,44000000.0
2008-05-19 11:40:00,2.01277,2.01345,2.0124,2.01265,47000000.0
2008-05-19 11:45:00,2.01263,2.01305,2.01248,2.01248,44000000.0
2008-05-19 11:50:00,2.0126,2.01277,2.01184,2.01185,44000000.0
2008-05-19 11:55:00,2.01154,2.01231,2.01128,2.01128,43000000.0
2008-05-19 12:00:00,2.01162,2.01189,2.01084,2.01187,43000000.0
2008-05-19 12:05:00,2.01186,2.01231,2.01093,2.01124,42000000.0
2008-05-19 12:10:00,2.01133,2.01133,2.01015,2.01124,40000000.0
2008-05-19 12:15:00,2.01113,2.0112,2.0107,2.01082,44000000.0
2008-05-19 12:20:00,2.01081,2.01181,2.00918,2.01167,39000000.0
2008-05-19 12:25:00,2.01197,2.01306,2.01165,2.01261,45000000.0
2008-05-19 12:30:00,2.01258,2.01299,2.0119,2.01245,39000000.0
2008-05-19 12:35:00,2.01242,2.01267,2.01203,2.01203,42000000.0
2008-05-19 12:40:00,2.01197,2.01206,2.01146,2.01206,41000000.0
2008-05-19 12:45:00,2.01184,2.01184,2.01108,2.01118,47000000.0
2008-05-19 12:50:00,2.01139,2.01232,2.01135,2.01187,41000000.0
2008-05-19 12:55:00,2.01161,2.01168,2.01102,2.01112,37000000.0
2008-05-19 13:00:00,2.01114,2.01135,2.01097,2.01113,38000000.0
2008-05-19 13:05:00,2.01122,2.0117,2.01101,2.01114,39000000.0
2008-05-19 13:10:00,2.01101,2.01195,2.01092,2.01195,41000000.0
2008-05-19 13:15:00,2.01216,2.01246,2.01018,2.01077,43000000.0
2008-05-19 13:20:00,2.01066,2.01146,2.01031,2.01141,41000000.0
2008-05-19 13:25:00,2.01127,2.01162,2.01116,2.01162,67000000.0
2008-05-19 13:30:00,2.01166,2.01194,2.01059,2.01076,75000000.0
2008-05-19 13:35:00,2.01085,2.0109,2.00938,2.00942,84000000.0
2008-05-19 13:40:00,2.00929,2.00929,2.00666,2.00688,86000000.0
2008-05-19 13:45:00,2.00701,2.00749,2.00656,2.00689,104000000.0
2008-05-19 13:50:00,2.00679,2.00679,2.00501,2.00529,128000000.0
2008-05-19 13:55:00,2.00522,2.00734,2.00522,2.00647,124000000.0
2008-05-19 14:00:00,2.00684,2.00713,2.00605,2.00698,144000000.0
2008-05-19 14:05:00,2.0072,2.00751,2.00613,2.00642,144000000.0
2008-05-19 14:10:00,2.00631,2.0064,2.00461,2.00478,101000000.0
2008-05-19 14:15:00,2.00486,2.00584,2.00449,2.00577,145000000.0
2008-05-19 14:20:00,2.0059,2.00604,2.00551,2.0057,143000000.0
2008-05-19 14:25:00,2.0056,2.00641,2.00551,2.00641,118000000.0
2008-05-19 14:30:00,2.00665,2.0076,2.00636,2.0076,128000000.0
2008-05-19 14:35:00,2.00772,2.01022,2.00763,2.00996,165000000.0
2008-05-19 14:40:00,2.01016,2.01168,2.01016,2.0115,141000000.0
2008-05-19 14:45:00,2.01106,2.01106,2.01004,2.0109,104000000.0
2008-05-19 14:50:00,2.01138,2.01183,2.01106,2.01122,126000000.0
2008-05-19 14:55:00,2.0112,2.01149,2.01114,2.01114,91000000.0
2008-05-19 15:00:00,2.01097,2.01197,2.01089,2.01091,131000000.0
2008-05-19 15:05:00,2.01082,2.01133,2.0105,2.01072,129000000.0
2008-05-19 15:10:00,2.01072,2.01093,2.0101,2.0101,160000000.0
2008-05-19 15:15:00,2.00991,2.01077,2.00982,2.01056,82000000.0
2008-05-19 15:20:00,2.01051,2.0112,2.01042,2.01104,110000000.0
2008-05-19 15:25:00,2.01098,2.01105,2.0079,2.00847,188000000.0
2008-05-19 15:30:00,2.00814,2.01082,2.00739,2.00976,208000000.0
2008-05-19 15:35:00,2.00982,2.01031,2.00912,2.01015,178000000.0
2008-05-19 15:40:00,2.01019,2.01037,2.00893,2.00899,180000000.0
2008-05-19 15:45:00,2.00895,2.00903,2.00722,2.00743,149000000.0
2008-05-19 15:50:00,2.00739,2.00835,2.00715,2.00832,112000000.0
2008-05-19 15:55:00,2.00804,2.01073,2.00756,2.01017,150000000.0
2008-05-19 16:00:00,2.00944,2.01022,2.00873,2.00907,200000000.0
2008-05-19 16:05:00,2.00898,2.00933,2.00753,2.00767,188000000.0
2008-05-19 16:10:00,2.00754,2.00835,2.00683,2.00686,169000000.0
2008-05-19 16:15:00,2.00665,2.00718,2.00523,2.00627,185000000.0
2008-05-19 16:20:00,2.00627,2.00757,2.00627,2.00643,231000000.0
2008-05-19 16:25:00,2.00616,2.00686,2.00443,2.00474,173000000.0
2008-05-19 16:30:00,2.00442,2.00492,2.00373,2.00481,183000000.0
2008-05-19 16:35:00,2.00495,2.00502,2.00404,2.00496,229000000.0
2008-05-19 16:40:00,2.00512,2.00549,2.00484,2.00521,218000000.0
2008-05-19 16:45:00,2.00516,2.00516,2.00381,2.00381,236000000.0
2008-05-19 16:50:00,2.00379,2.00567,2.00333,2.00567,142000000.0
2008-05-19 16:55:00,2.00561,2.00585,2.00413,2.00413,178000000.0
2008-05-19 17:00:00,2.00414,2.00465,2.00373,2.00406,176000000.0
2008-05-19 17:05:00,2.00396,2.00436,2.0029,2.00436,206000000.0
2008-05-19 17:10:00,2.00434,2.00434,2.00342,2.00383,165000000.0
2008-05-19 17:15:00,2.00372,2.00439,2.00361,2.00379,139000000.0
2008-05-19 17:20:00,2.00395,2.00548,2.00373,2.00526,140000000.0
2008-05-19 17:25:00,2.00529,2.00543,2.00447,2.00447,157000000.0
2008-05-19 17:30:00,2.00458,2.00549,2.00454,2.00502,301000000.0
2008-05-19 17:35:00,2.00562,2.00572,2.00533,2.00546,233000000.0
2008-05-19 17:40:00,2.00549,2.00626,2.00528,2.00558,225000000.0
2008-05-19 17:45:00,2.00574,2.00631,2.00534,2.00574,303000000.0
2008-05-19 17:50:00,2.00601,2.00617,2.00523,2.00569,232000000.0
2008-05-19 17:55:00,2.00569,2.00682,2.00529,2.00682,196000000.0
2008-05-19 18:00:00,2.00691,2.00766,2.00682,2.0071,190000000.0
2008-05-19 18:05:00,2.00706,2.00718,2.00663,2.00683,196000000.0
2008-05-19 18:10:00,2.00678,2.00719,2.00626,2.00719,136000000.0
2008-05-19 18:15:00,2.00728,2.00728,2.00531,2.00663,226000000.0
2008-05-19 18:20:00,2.00716,2.00776,2.00661,2.00776,228000000.0
2008-05-19 18:25:00,2.00707,2.0079,2.00707,2.0073,151000000.0
2008-05-19 18:30:00,2.0071,2.00712,2.00596,2.00613,194000000.0
2008-05-19 18:35:00,2.00593,2.00622,2.00544,2.0061,273000000.0
2008-05-19 18:40:00,2.00591,2.0063,2.00514,2.00516,232000000.0
2008-05-19 18:45:00,2.00512,2.00604,2.00507,2.0059,216000000.0
2008-05-19 18:50:00,2.0061,2.00638,2.00587,2.00634,129000000.0
2008-05-19 18:55:00,2.00646,2.00689,2.00574,2.00683,98000000.0
2008-05-19 19:00:00,2.00697,2.00697,2.0049,2.00507,129000000.0
2008-05-19 19:05:00,2.00507,2.00527,2.00419,2.00452,232000000.0
2008-05-19 19:10:00,2.00448,2.00574,2.00414,2.00524,148000000.0
2008-05-19 19:15:00,2.00525,2.00597,2.00519,2.00573,123000000.0
2008-05-19 19:20:00,2.00574,2.0061,2.0055,2.00573,120000000.0
2008-05-19 19:25:00,2.00585,2.00601,2.00494,2.00504,216000000.0
2008-05-19 19:30:00,2.00497,2.00512,2.00401,2.00497,154000000.0
2008-05-19 19:35:00,2.00501,2.00595,2.00493,2.00545,101000000.0
2008-05-19 19:40:00,2.00505,2.00539,2.00459,2.00534,94000000.0
2008-05-19 19:45:00,2.00502,2.00566,2.0047,2.00566,118000000.0
2008-05-19 19:50:00,2.00594,2.00698,2.00554,2.00698,93000000.0
2008-05-19 19:55:00,2.00688,2.00688,2.00572,2.00577,106000000.0
2008-05-19 20:00:00,2.00584,2.00655,2.00584,2.00653,101000000.0
2008-05-19 20:05:00,2.00672,2.00688,2.00613,2.00639,97000000.0
2008-05-19 20:10:00,2.00654,2.00787,2.00628,2.00644,77000000.0
2008-05-19 20:15:00,2.00664,2.00708,2.00652,2.00702,82000000.0
2008-05-19 20:20:00,2.00699,2.00778,2.00677,2.00729,56000000.0
2008-05-19 20:25:00,2.00716,2.00859,2.00716,2.00849,76000000.0
2008-05-19 20:30:00,2.00851,2.00854,2.00766,2.00834,106000000.0
2008-05-19 20:35:00,2.00829,2.00829,2.00734,2.00775,60000000.0
2008-05-19 20:40:00,2.00781,2.00805,2.00731,2.00741,49000000.0
2008-05-19 20:45:00,2.00748,2.00791,2.00741,2.00788,61000000.0
2008-05-19 20:50:00,2.00784,2.00784,2.00744,2.00783,58000000.0
2008-05-19 20:55:00,2.00785,2.00909,2.00785,2.00909,56000000.0
2008-05-19 21:00:00,2.00917,2.00922,2.00867,2.00872,54000000.0
2008-05-19 21:05:00,2.00878,2.0097,2.00857,2.0097,46000000.0
2008-05-19 21:10:00,2.00983,2.01,2.00797,2.00989,39000000.0
2008-05-19 21:15:00,2.00976,2.00976,2.00865,2.00889,34000000.0
2008-05-19 21:20:00,2.00836,2.00923,2.00827,2.00911,45000000.0
2008-05-19 21:25:00,2.00895,2.00929,2.00887,2.00897,88000000.0
2008-05-19 21:30:00,2.00893,2.00981,2.00886,2.00973,41000000.0
2008-05-19 21:35:00,2.00978,2.00993,2.00894,2.00946,77000000.0
2008-05-19 21:40:00,2.00941,2.00951,2.00927,2.00947,61000000.0
2008-05-19 21:45:00,2.00957,2.00987,2.0093,2.00947,50000000.0
2008-05-19 21:50:00,2.0097,2.01041,2.00953,2.0099,45000000.0
2008-05-19 21:55:00,2.00979,2.00996,2.00933,2.00934,70000000.0
2008-05-19 22:00:00,2.0096,2.00964,2.0093,2.0093,86000000.0
2008-05-19 22:05:00,2.00921,2.00921,2.00808,2.00871,82000000.0
2008-05-19 22:10:00,2.00887,2.00918,2.0077,2.00771,55000000.0
2008-05-19 22:15:00,2.00789,2.00827,2.00785,2.00797,51000000.0
2008-05-19 22:20:00,2.00788,2.00827,2.00766,2.00776,54000000.0
2008-05-19 22:25:00,2.00785,2.00801,2.00776,2.00788,43000000.0
2008-05-19 22:30:00,2.0079,2.00856,2.0079,2.00856,125000000.0
2008-05-19 22:35:00,2.00859,2.00912,2.00851,2.00896,107000000.0
2008-05-19 22:40:00,2.00915,2.00949,2.009,2.009,53000000.0
2008-05-19 22:45:00,2.00902,2.00935,2.00901,2.00932,60000000.0
2008-05-19 22:50:00,2.00927,2.00927,2.00848,2.00876,51000000.0
2008-05-19 22:55:00,2.00878,2.00878,2.00785,2.00785,40000000.0
2008-05-19 23:00:00,2.00782,2.00857,2.0078,2.00857,41000000.0
2008-05-19 23:05:00,2.00877,2.00896,2.0084,2.00882,49000000.0
2008-05-19 23:10:00,2.0088,2.0088,2.00694,2.00796,39000000.0
2008-05-19 23:15:00,2.00787,2.00807,2.00732,2.0079,42000000.0
2008-05-19 23:20:00,2.00737,2.00807,2.00731,2.00777,38000000.0
2008-05-19 23:25:00,2.00815,2.00866,2.00797,2.00798,56000000.0
2008-05-19 23:30:00,2.00803,2.00949,2.00803,2.00921,56000000.0
2008-05-19 23:35:00,2.00926,2.0098,2.00914,2.00939,47000000.0
2008-05-19 23:40:00,2.00965,2.00972,2.0091,2.00959,64000000.0
2008-05-19 23:45:00,2.00965,2.0097,2.00846,2.00846,43000000.0
2008-05-19 23:50:00,2.0087,2.00926,2.00794,2.00794,42000000.0
2008-05-19 23:55:00,2.00806,2.00898,2.00728,2.00886,72000000.0
2008-05-20 00:00:00,2.00936,2.00948,2.00876,2.00912,46000000.0
2008-05-20 00:05:00,2.00941,2.00975,2.00911,2.00971,43000000.0
2008-05-20 00:10:00,2.00984,2.01005,2.00916,2.00979,58000000.0
2008-05-20 00:15:00,2.00961,2.0099,2.00902,2.00905,38000000.0
2008-05-20 00:20:00,2.00963,2.0098,2.00897,2.00945,41000000.0
2008-05-20 00:25:00,2.00892,2.00934,2.00805,2.00837,46000000.0
2008-05-20 00:30:00,2.00843,2.00864,2.00783,2.00842,54000000.0
2008-05-20 00:35:00,2.00837,2.00893,2.00665,2.00814,38000000.0
2008-05-20 00:40:00,2.00867,2.00899,2.00818,2.00892,41000000.0
2008-05-20 00:45:00,2.00908,2.00925,2.00838,2.00902,51000000.0
2008-05-20 00:50:00,2.00876,2.00904,2.00805,2.00852,46000000.0
2008-05-20 00:55:00,2.00857,2.0088,2.00793,2.008,45000000.0
2008-05-20 01:00:00,2.0088,2.00915,2.00761,2.00839,54000000.0
2008-05-20 01:05:00,2.00812,2.00911,2.00772,2.0089,43000000.0
2008-05-20 01:10:00,2.00881,2.00891,2.00823,2.00832,47000000.0
2008-05-20 01:15:00,2.00832,2.00841,2.00781,2.00835,48000000.0
2008-05-20 01:20:00,2.0083,2.00855,2.00792,2.00792,42000000.0
2008-05-20 01:25:00,2.00786,2.0087,2.00786,2.00841,57000000.0
2008-05-20 01:30:00,2.00848,2.00872,2.00805,2.00852,74000000.0
2008-05-20 01:35:00,2.00879,2.00896,2.00775,2.00879,48000000.0
2008-05-20 01:40:00,2.00864,2.00864,2.00718,2.00771,40000000.0
2008-05-20 01:45:00,2.00749,2.00769,2.00674,2.00674,43000000.0
2008-05-20 01:50:00,2.00742,2.00768,2.00717,2.00726,55000000.0
2008-05-20 01:55:00,2.00728,2.0075,2.0071,2.0071,63000000.0
2008-05-20 02:00:00,2.0073,2.0073,2.00479,2.00723,47000000.0
2008-05-20 02:05:00,2.00728,2.00851,2.00728,2.00851,43000000.0
2008-05-20 02:10:00,2.00862,2.00888,2.00775,2.00775,37000000.0
2008-05-20 02:15:00,2.00759,2.00777,2.00605,2.00666,48000000.0
2008-05-20 02:20:00,2.00667,2.00667,2.00569,2.00659,42000000.0
2008-05-20 02:25:00,2.00667,2.00732,2.00655,2.00727,41000000.0
2008-05-20 02:30:00,2.0072,2.00809,2.00706,2.00788,40000000.0
2008-05-20 02:35:00,2.00811,2.00819,2.00706,2.00796,41000000.0
2008-05-20 02:40:00,2.00823,2.00914,2.00819,2.009,39000000.0
2008-05-20 02:45:00,2.00889,2.01011,2.00889,2.00985,48000000.0
2008-05-20 02:50:00,2.00981,2.01049,2.0092,2.00957,37000000.0
2008-05-20 02:55:00,2.00982,2.01007,2.0095,2.00985,42000000.0
2008-05-20 03:00:00,2.01001,2.01063,2.01001,2.01005,37000000.0
2008-05-20 03:05:00,2.00987,2.01065,2.00984,2.01034,41000000.0
2008-05-20 03:10:00,2.01041,2.01186,2.0104,2.01087,45000000.0
2008-05-20 03:15:00,2.01109,2.01147,2.01076,2.01077,43000000.0
2008-05-20 03:20:00,2.01082,2.01133,2.01008,2.01076,42000000.0
2008-05-20 03:25:00,2.01061,2.01077,2.00885,2.00957,42000000.0
2008-05-20 03:30:00,2.00949,2.00949,2.00736,2.00836,42000000.0
2008-05-20 03:35:00,2.00828,2.00828,2.00524,2.00687,42000000.0
2008-05-20 03:40:00,2.00749,2.00766,2.0061,2.00699,45000000.0
2008-05-20 03:45:00,2.00662,2.00757,2.00649,2.00746,42000000.0
2008-05-20 03:50:00,2.00741,2.00762,2.00634,2.00762,45000000.0
2008-05-20 03:55:00,2.00756,2.00756,2.00642,2.00651,42000000.0
2008-05-20 04:00:00,2.00678,2.00786,2.00678,2.00766,34000000.0
2008-05-20 04:05:00,2.00823,2.00862,2.00636,2.0077,43000000.0
2008-05-20 04:10:00,2.00763,2.00772,2.00684,2.00699,40000000.0
2008-05-20 04:15:00,2.00707,2.00733,2.00572,2.0059,35000000.0
2008-05-20 04:20:00,2.00583,2.00711,2.00575,2.00677,43000000.0
2008-05-20 04:25:00,2.00688,2.00689,2.00646,2.00667,41000000.0
2008-05-20 04:30:00,2.00673,2.00711,2.00643,2.00707,39000000.0
2008-05-20 04:35:00,2.0072,2.00817,2.0072,2.00812,38000000.0
2008-05-20 04:40:00,2.00809,2.00809,2.00729,2.00733,42000000.0
2008-05-20 04:45:00,2.00715,2.00738,2.00692,2.00732,43000000.0
2008-05-20 04:50:00,2.00735,2.008,2.00673,2.00792,43000000.0
2008-05-20 04:55:00,2.00815,2.00837,2.00787,2.0083,39000000.0
2008-05-20 05:00:00,2.0082,2.00827,2.00751,2.00781,35000000.0
2008-05-20 05:05:00,2.00765,2.00832,2.00756,2.00832,40000000.0
2008-05-20 05:10:00,2.00827,2.00827,2.00729,2.00781,41000000.0
2008-05-20 05:15:00,2.00779,2.00814,2.00729,2.00811,36000000.0
2008-05-20 05:20:00,2.00827,2.00827,2.00734,2.00817,42000000.0
2008-05-20 05:25:00,2.00822,2.00834,2.00753,2.00792,38000000.0
2008-05-20 05:30:00,2.00825,2.0083,2.00743,2.00772,43000000.0
2008-05-20 05:35:00,2.0079,2.00808,2.00752,2.008,39000000.0
2008-05-20 05:40:00,2.00799,2.00931,2.00788,2.00931,37000000.0
2008-05-20 05:45:00,2.0093,2.00946,2.0081,2.00822,43000000.0
2008-05-20 05:50:00,2.00825,2.00858,2.00778,2.00785,42000000.0
2008-05-20 05:55:00,2.00834,2.00952,2.00828,2.00925,42000000.0
2008-05-20 06:00:00,2.00913,2.00951,2.00892,2.00902,37000000.0
2008-05-20 06:05:00,2.00896,2.0096,2.00845,2.0096,36000000.0
2008-05-20 06:10:00,2.00962,2.00997,2.00949,2.00992,42000000.0
2008-05-20 06:15:00,2.00954,2.00969,2.00754,2.00814,40000000.0
2008-05-20 06:20:00,2.00824,2.00973,2.00813,2.00973,44000000.0
2008-05-20 06:25:00,2.01036,2.01046,2.00944,2.00967,45000000.0
2008-05-20 06:30:00,2.00978,2.00978,2.00887,2.00896,36000000.0
2008-05-20 06:35:00,2.00878,2.00921,2.00845,2.00904,49000000.0
2008-05-20 06:40:00,2.00905,2.00915,2.00828,2.00835,37000000.0
2008-05-20 06:45:00,2.00834,2.00882,2.00818,2.00844,41000000.0
2008-05-20 06:50:00,2.00776,2.00804,2.00761,2.00786,43000000.0
2008-05-20 06:55:00,2.0079,2.00841,2.00742,2.00804,36000000.0
2008-05-20 07:00:00,2.00808,2.00891,2.00787,2.00891,38000000.0
2008-05-20 07:05:00,2.00864,2.01001,2.00843,2.00988,50000000.0
2008-05-20 07:10:00,2.01018,2.01083,2.00943,2.01083,39000000.0
2008-05-20 07:15:00,2.01105,2.01124,2.00996,2.00996,45000000.0
2008-05-20 07:20:00,2.01011,2.01044,2.00948,2.00948,46000000.0
2008-05-20 07:25:00,2.0095,2.00983,2.00859,2.00915,37000000.0
2008-05-20 07:30:00,2.00914,2.00939,2.00867,2.00897,43000000.0
2008-05-20 07:35:00,2.00902,2.01049,2.00835,2.01042,40000000.0
2008-05-20 07:40:00,2.01033,2.0108,2.00976,2.01023,42000000.0
2008-05-20 07:45:00,2.01008,2.0102,2.00958,2.00975,40000000.0
2008-05-20 07:50:00,2.0097,2.0097,2.00902,2.00919,45000000.0
2008-05-20 07:55:00,2.00943,2.01051,2.00942,2.01051,39000000.0
2008-05-20 08:00:00,2.01127,2.01127,2.00988,2.00988,41000000.0
2008-05-20 08:05:00,2.01045,2.01137,2.01035,2.01137,36000000.0
2008-05-20 08:10:00,2.01144,2.01177,2.01092,2.01175,40000000.0
2008-05-20 08:15:00,2.01145,2.01238,2.01137,2.01218,42000000.0
2008-05-20 08:20:00,2.01173,2.01196,2.01046,2.01085,38000000.0
2008-05-20 08:25:00,2.01099,2.01193,2.01073,2.01131,42000000.0
2008-05-20 08:30:00,2.01151,2.01154,2.01094,2.01136,41000000.0
2008-05-20 08:35:00,2.01118,2.01167,2.01099,2.01161,47000000.0
2008-05-20 08:40:00,2.0117,2.01219,2.01158,2.01217,47000000.0
2008-05-20 08:45:00,2.01188,2.01282,2.01093,2.01203,44000000.0
2008-05-20 08:50:00,2.01189,2.01258,2.01043,2.01069,40000000.0
2008-05-20 08:55:00,2.01033,2.01041,2.00967,2.00991,37000000.0
2008-05-20 09:00:00,2.00949,2.01035,2.00915,2.01023,41000000.0
2008-05-20 09:05:00,2.01039,2.01168,2.01035,2.01061,44000000.0
2008-05-20 09:10:00,2.01088,2.01148,2.01057,2.01124,44000000.0
2008-05-20 09:15:00,2.01128,2.01258,2.01074,2.01258,41000000.0
2008-05-20 09:20:00,2.01262,2.01283,2.011,2.01101,38000000.0
2008-05-20 09:25:00,2.01097,2.01196,2.01097,2.01165,46000000.0
2008-05-20 09:30:00,2.01213,2.01245,2.01173,2.01225,36000000.0
2008-05-20 09:35:00,2.0123,2.01275,2.01045,2.0126,47000000.0
2008-05-20 09:40:00,2.01265,2.01378,2.01265,2.01318,46000000.0
2008-05-20 09:45:00,2.01318,2.01393,2.01318,2.01393,45000000.0
2008-05-20 09:50:00,2.01468,2.01581,2.01461,2.01482,44000000.0
2008-05-20 09:55:00,2.01504,2.01515,2.01395,2.0141,44000000.0
2008-05-20 10:00:00,2.01398,2.01501,2.01374,2.0148,44000000.0
2008-05-20 10:05:00,2.01483,2.01546,2.0145,2.01513,39000000.0
2008-05-20 10:10:00,2.01531,2.0163,2.01531,2.01606,37000000.0
2008-05-20 10:15:00,2.01613,2.01677,2.01534,2.01606,45000000.0
2008-05-20 10:20:00,2.01652,2.01673,2.0153,2.01565,36000000.0
2008-05-20 10:25:00,2.01536,2.01632,2.01483,2.01512,45000000.0
2008-05-20 10:30:00,2.01517,2.01571,2.01492,2.01549,38000000.0
2008-05-20 10:35:00,2.01554,2.01697,2.01554,2.01697,41000000.0
2008-05-20 10:40:00,2.0174,2.0178,2.01625,2.01655,40000000.0
2008-05-20 10:45:00,2.01663,2.0171,2.01585,2.01709,40000000.0
2008-05-20 10:50:00,2.01699,2.01699,2.01582,2.01585,44000000.0
2008-05-20 10:55:00,2.01588,2.01718,2.01395,2.01675,40000000.0
2008-05-20 11:00:00,2.01557,2.01557,2.01369,2.01439,44000000.0
2008-05-20 11:05:00,2.01476,2.01501,2.01363,2.01393,39000000.0
2008-05-20 11:10:00,2.01354,2.01384,2.01259,2.01366,47000000.0
2008-05-20 11:15:00,2.01382,2.01498,2.01335,2.0143,42000000.0
2008-05-20 11:20:00,2.01396,2.01692,2.01346,2.01682,38000000.0
2008-05-20 11:25:00,2.01685,2.0191,2.01685,2.019,42000000.0
2008-05-20 11:30:00,2.01913,2.01994,2.01874,2.01874,43000000.0
2008-05-20 11:35:00,2.01856,2.01879,2.01575,2.01575,44000000.0
2008-05-20 11:40:00,2.01608,2.0162,2.01479,2.01614,47000000.0
2008-05-20 11:45:00,2.01564,2.01748,2.01544,2.01735,44000000.0
2008-05-20 11:50:00,2.01717,2.01717,2.01525,2.01628,44000000.0
2008-05-20 11:55:00,2.01633,2.01633,2.01447,2.01558,43000000.0
2008-05-20 12:00:00,2.01556,2.01608,2.01508,2.0151,43000000.0
2008-05-20 12:05:00,2.01472,2.0154,2.01444,2.01467,42000000.0
2008-05-20 12:10:00,2.01479,2.01526,2.01392,2.01526,40000000.0
2008-05-20 12:15:00,2.01555,2.01705,2.01555,2.01664,44000000.0
2008-05-20 12:20:00,2.01675,2.01817,2.01559,2.01695,39000000.0
2008-05-20 12:25:00,2.01713,2.0177,2.01685,2.01768,45000000.0
2008-05-20 12:30:00,2.01782,2.01812,2.01607,2.0163,39000000.0
2008-05-20 12:35:00,2.01636,2.01712,2.01636,2.01707,42000000.0
2008-05-20 12:40:00,2.01724,2.01782,2.01694,2.01782,41000000.0
2008-05-20 12:45:00,2.01777,2.01862,2.0167,2.01687,47000000.0
2008-05-20 12:50:00,2.01663,2.01689,2.01522,2.01584,41000000.0
2008-05-20 12:55:00,2.01575,2.01629,2.01531,2.01538,37000000.0
2008-05-20 13:00:00,2.01582,2.01606,2.01459,2.01468,38000000.0
2008-05-20 13:05:00,2.01453,2.01453,2.01303,2.01312,39000000.0
2008-05-20 13:10:00,2.01293,2.01332,2.01279,2.0133,41000000.0
2008-05-20 13:15:00,2.01361,2.01377,2.013,2.01322,43000000.0
2008-05-20 13:20:00,2.01337,2.01368,2.01315,2.01347,41000000.0
2008-05-20 13:25:00,2.01329,2.01382,2.01323,2.01382,67000000.0
2008-05-20 13:30:00,2.01388,2.01397,2.01356,2.01375,75000000.0
2008-05-20 13:35:00,2.01375,2.01415,2.01326,2.01409,84000000.0
2008-05-20 13:40:00,2.01426,2.01454,2.01371,2.01377,86000000.0
2008-05-20 13:45:00,2.01364,2.01443,2.01363,2.01443,104000000.0
2008-05-20 13:50:00,2.01467,2.01507,2.01443,2.01451,128000000.0
2008-05-20 13:55:00,2.01494,2.01513,2.01371,2.0138,124000000.0
2008-05-20 14:00:00,2.01374,2.01374,2.01319,2.0134,144000000.0
2008-05-20 14:05:00,2.01372,2.0158,2.01365,2.01576,144000000.0
2008-05-20 14:10:00,2.01578,2.01643,2.01397,2.01397,101000000.0
2008-05-20 14:15:00,2.01364,2.01393,2.01336,2.01384,145000000.0
2008-05-20 14:20:00,2.01412,2.01612,2.01407,2.01609,143000000.0
2008-05-20 14:25:00,2.01607,2.01611,2.01441,2.01441,118000000.0
2008-05-20 14:30:00,2.01369,2.01647,2.01369,2.01541,128000000.0
2008-05-20 14:35:00,2.01553,2.01634,2.01512,2.01515,165000000.0
2008-05-20 14:40:00,2.01512,2.01569,2.0146,2.01461,141000000.0
2008-05-20 14:45:00,2.01447,2.01562,2.01393,2.01503,104000000.0
2008-05-20 14:50:00,2.01497,2.01634,2.01494,2.01573,126000000.0
2008-05-20 14:55:00,2.01603,2.01699,2.01595,2.01609,91000000.0
2008-05-20 15:00:00,2.01564,2.01573,2.01446,2.01474,131000000.0
2008-05-20 15:05:00,2.01451,2.01626,2.01423,2.01617,129000000.0
2008-05-20 15:10:00,2.01611,2.01704,2.01559,2.01642,160000000.0
2008-05-20 15:15:00,2.01615,2.01615,2.01471,2.01494,82000000.0
2008-05-20 15:20:00,2.01508,2.01561,2.01455,2.01543,110000000.0
2008-05-20 15:25:00,2.0153,2.01548,2.01299,2.01299,188000000.0
2008-05-20 15:30:00,2.01275,2.01568,2.01271,2.01568,208000000.0
2008-05-20 15:35:00,2.01597,2.01669,2.01551,2.01573,178000000.0
2008-05-20 15:40:00,2.01587,2.01621,2.01559,2.01614,180000000.0
2008-05-20 15:45:00,2.01587,2.0161,2.01526,2.01604,149000000.0
2008-05-20 15:50:00,2.01603,2.01706,2.01602,2.01706,112000000.0
2008-05-20 15:55:00,2.01704,2.01781,2.01656,2.01656,150000000.0
2008-05-20 16:00:00,2.01612,2.01703,2.01549,2.01703,200000000.0
2008-05-20 16:05:00,2.01682,2.01682,2.01454,2.01463,188000000.0
2008-05-20 16:10:00,2.01527,2.01642,2.01511,2.01642,169000000.0
2008-05-20 16:15:00,2.01587,2.01595,2.01431,2.01445,185000000.0
2008-05-20 16:20:00,2.01434,2.01532,2.01392,2.01526,231000000.0
2008-05-20 16:25:00,2.01521,2.01674,2.01488,2.01657,173000000.0
2008-05-20 16:30:00,2.01668,2.01826,2.01668,2.01695,183000000.0
2008-05-20 16:35:00,2.01714,2.01731,2.01571,2.0162,229000000.0
2008-05-20 16:40:00,2.01619,2.01619,2.01489,2.01489,218000000.0
2008-05-20 16:45:00,2.01466,2.01884,2.01466,2.0188,236000000.0
2008-05-20 16:50:00,2.01897,2.01897,2.01803,2.01815,142000000.0
2008-05-20 16:55:00,2.01837,2.01851,2.01745,2.01745,178000000.0
2008-05-20 17:00:00,2.01742,2.01809,2.01685,2.01711,176000000.0
2008-05-20 17:05:00,2.01739,2.01843,2.01739,2.01784,206000000.0
2008-05-20 17:10:00,2.01757,2.01765,2.0169,2.01695,165000000.0
2008-05-20 17:15:00,2.01633,2.01746,2.016,2.01729,139000000.0
2008-05-20 17:20:00,2.01694,2.02039,2.01685,2.01961,140000000.0
2008-05-20 17:25:00,2.01968,2.01968,2.01875,2.01915,157000000.0
2008-05-20 17:30:00,2.01893,2.01896,2.01837,2.01888,301000000.0
2008-05-20 17:35:00,2.01928,2.02086,2.01927,2.01954,233000000.0
2008-05-20 17:40:00,2.01968,2.02015,2.01948,2.01957,225000000.0
2008-05-20 17:45:00,2.01941,2.01961,2.01882,2.01889,303000000.0
2008-05-20 17:50:00,2.01918,2.01945,2.01744,2.01785,232000000.0
2008-05-20 17:55:00,2.01739,2.01883,2.01739,2.01848,196000000.0
2008-05-20 18:00:00,2.01873,2.01989,2.01851,2.0186,190000000.0
2008-05-20 18:05:00,2.0186,2.0187,2.01799,2.01838,196000000.0
2008-05-20 18:10:00,2.01925,2.02027,2.01925,2.02002,136000000.0
2008-05-20 18:15:00,2.01998,2.02001,2.01934,2.01945,226000000.0
2008-05-20 18:20:00,2.01965,2.02028,2.01953,2.02,228000000.0
2008-05-20 18:25:00,2.02003,2.02026,2.01986,2.02009,151000000.0
2008-05-20 18:30:00,2.02041,2.02041,2.01976,2.02038,194000000.0
2008-05-20 18:35:00,2.02043,2.02054,2.01972,2.01981,273000000.0
2008-05-20 18:40:00,2.01996,2.02079,2.01986,2.02079,232000000.0
2008-05-20 18:45:00,2.02062,2.02114,2.02029,2.02047,216000000.0
2008-05-20 18:50:00,2.02062,2.02072,2.0201,2.02062,129000000.0
2008-05-20 18:55:00,2.02048,2.02132,2.0204,2.02064,98000000.0
2008-05-20 19:00:00,2.02059,2.02075,2.01987,2.02012,129000000.0
2008-05-20 19:05:00,2.02023,2.02033,2.01954,2.02033,232000000.0
2008-05-20 19:10:00,2.02025,2.02033,2.01942,2.01957,148000000.0
2008-05-20 19:15:00,2.01968,2.01992,2.01913,2.01952,123000000.0
2008-05-20 19:20:00,2.01987,2.02005,2.01951,2.01965,120000000.0
2008-05-20 19:25:00,2.01965,2.01965,2.01887,2.01891,216000000.0
2008-05-20 19:30:00,2.01903,2.01941,2.0188,2.01896,154000000.0
2008-05-20 19:35:00,2.01886,2.01924,2.01796,2.01821,101000000.0
2008-05-20 19:40:00,2.01793,2.01824,2.01779,2.01779,94000000.0
2008-05-20 19:45:00,2.0177,2.01876,2.01746,2.01862,118000000.0
2008-05-20 19:50:00,2.01849,2.01849,2.01783,2.01783,93000000.0
2008-05-20 19:55:00,2.01769,2.01877,2.01742,2.01767,106000000.0
2008-05-20 20:00:00,2.01758,2.01839,2.01752,2.01802,101000000.0
2008-05-20 20:05:00,2.01851,2.01978,2.01836,2.01978,97000000.0
2008-05-20 20:10:00,2.01982,2.02053,2.01975,2.02015,77000000.0
2008-05-20 20:15:00,2.0202,2.02042,2.01972,2.02006,82000000.0
2008-05-20 20:20:00,2.02025,2.0208,2.01993,2.0208,56000000.0
2008-05-20 20:25:00,2.02105,2.02199,2.02094,2.02177,76000000.0
2008-05-20 20:30:00,2.02191,2.02193,2.02096,2.02154,106000000.0
2008-05-20 20:35:00,2.02167,2.02176,2.0212,2.02122,60000000.0
2008-05-20 20:40:00,2.02067,2.02067,2.02005,2.02016,49000000.0
2008-05-20 20:45:00,2.0201,2.02014,2.01914,2.01982,61000000.0
2008-05-20 20:50:00,2.0199,2.02021,2.01928,2.02021,58000000.0
2008-05-20 20:55:00,2.02035,2.02191,2.02012,2.02191,56000000.0
2008-05-20 21:00:00,2.02188,2.02188,2.02127,2.02127,52000000.0
2008-05-20 21:05:00,2.02127,2.02154,2.02092,2.02154,46000000.0
2008-05-20 21:10:00,2.02157,2.02157,2.02094,2.02127,37000000.0
2008-05-20 21:15:00,2.02116,2.02133,2.02083,2.02102,41000000.0
2008-05-20 21:20:00,2.02103,2.02165,2.02057,2.02151,45000000.0
2008-05-20 21:25:00,2.02112,2.02202,2.02086,2.02202,88000000.0
2008-05-20 21:30:00,2.02208,2.02322,2.02208,2.02322,41000000.0
2008-05-20 21:35:00,2.02338,2.02348,2.02249,2.02296,77000000.0
2008-05-20 21:40:00,2.02278,2.02309,2.02202,2.02217,61000000.0
2008-05-20 21:45:00,2.02213,2.02224,2.02177,2.02199,50000000.0
2008-05-20 21:50:00,2.02223,2.02266,2.02221,2.02264,45000000.0
2008-05-20 21:55:00,2.02238,2.02262,2.02181,2.02218,67000000.0
2008-05-20 22:00:00,2.02233,2.02282,2.02196,2.0225,86000000.0
2008-05-20 22:05:00,2.02273,2.02293,2.02263,2.02268,82000000.0
2008-05-20 22:10:00,2.02266,2.02279,2.02135,2.02194,54000000.0
2008-05-20 22:15:00,2.02202,2.02245,2.02192,2.02194,51000000.0
2008-05-20 22:20:00,2.02185,2.02212,2.02146,2.02167,54000000.0
2008-05-20 22:25:00,2.02147,2.02147,2.0206,2.02142,43000000.0
2008-05-20 22:30:00,2.02132,2.02151,2.02082,2.02145,125000000.0
2008-05-20 22:35:00,2.02115,2.02137,2.02101,2.02101,107000000.0
2008-05-20 22:40:00,2.0207,2.02098,2.01986,2.02077,53000000.0
2008-05-20 22:45:00,2.02091,2.02113,2.02025,2.02039,60000000.0
2008-05-20 22:50:00,2.02048,2.02064,2.02034,2.02058,46000000.0
2008-05-20 22:55:00,2.02048,2.02086,2.02004,2.02019,40000000.0
2008-05-20 23:00:00,2.02003,2.02137,2.01985,2.02124,39000000.0
2008-05-20 23:05:00,2.02133,2.02162,2.02116,2.02162,49000000.0
2008-05-20 23:10:00,2.02141,2.02145,2.02019,2.02026,39000000.0
2008-05-20 23:15:00,2.02003,2.02003,2.01899,2.01956,42000000.0
2008-05-20 23:20:00,2.01955,2.01972,2.01902,2.01949,38000000.0
2008-05-20 23:25:00,2.01879,2.01948,2.01865,2.01928,53000000.0
2008-05-20 23:30:00,2.01932,2.02031,2.01932,2.02031,56000000.0
2008-05-20 23:35:00,2.02045,2.02155,2.02036,2.02058,47000000.0
2008-05-20 23:40:00,2.02072,2.02092,2.01936,2.0195,64000000.0
2008-05-20 23:45:00,2.01984,2.02015,2.01959,2.01978,43000000.0
2008-05-20 23:50:00,2.01965,2.01978,2.01896,2.01958,42000000.0
2008-05-20 23:55:00,2.01947,2.01995,2.01946,2.0199,63000000.0
2008-05-21 00:00:00,2.01979,2.02023,2.01905,2.01915,46000000.0
2008-05-21 00:05:00,2.01967,2.02008,2.01927,2.02001,45000000.0
2008-05-21 00:10:00,2.01997,2.02006,2.0189,2.02006,58000000.0
2008-05-21 00:15:00,2.01976,2.02068,2.01976,2.02063,41000000.0
2008-05-21 00:20:00,2.02049,2.02126,2.02042,2.02057,41000000.0
2008-05-21 00:25:00,2.02054,2.02061,2.02008,2.02031,35000000.0
2008-05-21 00:30:00,2.0203,2.02069,2.02015,2.02069,54000000.0
2008-05-21 00:35:00,2.02036,2.02087,2.01841,2.02068,38000000.0
2008-05-21 00:40:00,2.02046,2.02049,2.0192,2.0194,41000000.0
2008-05-21 00:45:00,2.01939,2.02107,2.01939,2.02057,51000000.0
2008-05-21 00:50:00,2.02052,2.02078,2.01994,2.01994,35000000.0
2008-05-21 00:55:00,2.02054,2.02168,2.02027,2.02158,34000000.0
2008-05-21 01:00:00,2.02157,2.02157,2.02006,2.02024,54000000.0
2008-05-21 01:05:00,2.02031,2.02067,2.01964,2.02,43000000.0
2008-05-21 01:10:00,2.02022,2.02022,2.0191,2.01931,47000000.0
2008-05-21 01:15:00,2.01978,2.01984,2.01935,2.01948,48000000.0
2008-05-21 01:20:00,2.01937,2.01996,2.01888,2.01926,42000000.0
2008-05-21 01:25:00,2.01922,2.01945,2.01836,2.01886,57000000.0
2008-05-21 01:30:00,2.0189,2.02016,2.01854,2.02016,74000000.0
2008-05-21 01:35:00,2.01995,2.02017,2.0198,2.01984,41000000.0
2008-05-21 01:40:00,2.01969,2.02061,2.01959,2.02046,40000000.0
2008-05-21 01:45:00,2.02041,2.02041,2.01952,2.01967,43000000.0
2008-05-21 01:50:00,2.01924,2.02061,2.01924,2.02052,55000000.0
2008-05-21 01:55:00,2.02025,2.02107,2.02011,2.02081,60000000.0
2008-05-21 02:00:00,2.02101,2.02176,2.01977,2.02157,47000000.0
2008-05-21 02:05:00,2.02126,2.02258,2.02126,2.02255,43000000.0
2008-05-21 02:10:00,2.02297,2.02537,2.02297,2.02537,37000000.0
2008-05-21 02:15:00,2.02541,2.02548,2.02383,2.02413,48000000.0
2008-05-21 02:20:00,2.02326,2.02412,2.02005,2.02412,42000000.0
2008-05-21 02:25:00,2.02411,2.02444,2.02372,2.02439,41000000.0
2008-05-21 02:30:00,2.02439,2.02496,2.0243,2.02472,40000000.0
2008-05-21 02:35:00,2.02464,2.02464,2.02313,2.02366,38000000.0
2008-05-21 02:40:00,2.02434,2.02548,2.02426,2.02513,39000000.0
2008-05-21 02:45:00,2.02488,2.02532,2.0248,2.02506,48000000.0
2008-05-21 02:50:00,2.02509,2.02558,2.02488,2.02558,37000000.0
2008-05-21 02:55:00,2.02621,2.02621,2.02291,2.02343,42000000.0
2008-05-21 03:00:00,2.02348,2.02356,2.02261,2.02285,37000000.0
2008-05-21 03:05:00,2.02311,2.02385,2.02286,2.02289,41000000.0
2008-05-21 03:10:00,2.02286,2.02441,2.02258,2.02437,45000000.0
2008-05-21 03:15:00,2.02481,2.02611,2.02481,2.02493,43000000.0
2008-05-21 03:20:00,2.02515,2.02518,2.0244,2.0245,42000000.0
2008-05-21 03:25:00,2.0245,2.025,2.02441,2.02477,42000000.0
2008-05-21 03:30:00,2.02462,2.02519,2.02412,2.02412,42000000.0
2008-05-21 03:35:00,2.02389,2.02434,2.02339,2.02424,42000000.0
2008-05-21 03:40:00,2.02403,2.0245,2.02345,2.02431,45000000.0
2008-05-21 03:45:00,2.02434,2.02434,2.02304,2.02312,42000000.0
2008-05-21 03:50:00,2.0228,2.02356,2.0227,2.02356,45000000.0
2008-05-21 03:55:00,2.02361,2.0238,2.02299,2.02299,38000000.0
2008-05-21 04:00:00,2.02333,2.02403,2.02333,2.02374,38000000.0
2008-05-21 04:05:00,2.02306,2.02399,2.02194,2.02397,43000000.0
2008-05-21 04:10:00,2.02389,2.02389,2.0229,2.02308,40000000.0
2008-05-21 04:15:00,2.0232,2.02418,2.02252,2.02328,35000000.0
2008-05-21 04:20:00,2.02357,2.0237,2.0226,2.02322,43000000.0
2008-05-21 04:25:00,2.02311,2.02343,2.02232,2.02247,41000000.0
2008-05-21 04:30:00,2.02323,2.02358,2.02247,2.02303,39000000.0
2008-05-21 04:35:00,2.02262,2.02262,2.02209,2.02217,38000000.0
2008-05-21 04:40:00,2.02207,2.02226,2.02147,2.02176,42000000.0
2008-05-21 04:45:00,2.02183,2.02201,2.02141,2.02184,43000000.0
2008-05-21 04:50:00,2.02196,2.0221,2.02143,2.02173,43000000.0
2008-05-21 04:55:00,2.02169,2.02176,2.02047,2.02051,39000000.0
2008-05-21 05:00:00,2.02029,2.02079,2.02017,2.02077,35000000.0
2008-05-21 05:05:00,2.02066,2.02096,2.02023,2.02023,40000000.0
2008-05-21 05:10:00,2.02085,2.02169,2.02051,2.02155,41000000.0
2008-05-21 05:15:00,2.02162,2.02188,2.0206,2.02106,36000000.0
2008-05-21 05:20:00,2.02073,2.02073,2.01975,2.02053,42000000.0
2008-05-21 05:25:00,2.02078,2.02104,2.02041,2.02076,38000000.0
2008-05-21 05:30:00,2.02065,2.02161,2.02043,2.02151,43000000.0
2008-05-21 05:35:00,2.02146,2.02166,2.02102,2.02156,39000000.0
2008-05-21 05:40:00,2.02147,2.02166,2.02126,2.02146,37000000.0
2008-05-21 05:45:00,2.02141,2.0217,2.02081,2.02153,43000000.0
2008-05-21 05:50:00,2.0217,2.0221,2.02152,2.02176,42000000.0
2008-05-21 05:55:00,2.02169,2.02176,2.01995,2.01995,42000000.0
2008-05-21 06:00:00,2.01989,2.02076,2.01989,2.02037,37000000.0
2008-05-21 06:05:00,2.02086,2.02105,2.01987,2.02041,36000000.0
2008-05-21 06:10:00,2.02071,2.02091,2.02034,2.02052,42000000.0
2008-05-21 06:15:00,2.0205,2.02123,2.02043,2.02117,40000000.0
2008-05-21 06:20:00,2.02133,2.02181,2.02109,2.02147,44000000.0
2008-05-21 06:25:00,2.02144,2.02232,2.02136,2.02232,45000000.0
2008-05-21 06:30:00,2.02218,2.02234,2.0214,2.0214,36000000.0
2008-05-21 06:35:00,2.02126,2.02171,2.02108,2.02115,49000000.0
2008-05-21 06:40:00,2.02155,2.02155,2.02069,2.02107,37000000.0
2008-05-21 06:45:00,2.02104,2.02104,2.01976,2.02027,41000000.0
2008-05-21 06:50:00,2.02029,2.02064,2.01987,2.02031,43000000.0
2008-05-21 06:55:00,2.02036,2.022,2.01982,2.02139,36000000.0
2008-05-21 07:00:00,2.02119,2.02172,2.02077,2.02094,38000000.0
2008-05-21 07:05:00,2.02093,2.02206,2.0207,2.02206,50000000.0
2008-05-21 07:10:00,2.02187,2.0222,2.02153,2.02193,39000000.0
2008-05-21 07:15:00,2.02204,2.02244,2.02188,2.02199,45000000.0
2008-05-21 07:20:00,2.02206,2.02234,2.02156,2.02189,46000000.0
2008-05-21 07:25:00,2.022,2.02256,2.02163,2.0218,37000000.0
2008-05-21 07:30:00,2.02139,2.02245,2.02129,2.02196,43000000.0
2008-05-21 07:35:00,2.02221,2.02294,2.02221,2.0223,40000000.0
2008-05-21 07:40:00,2.02204,2.02228,2.02144,2.0215,42000000.0
2008-05-21 07:45:00,2.02138,2.02192,2.02104,2.02116,40000000.0
2008-05-21 07:50:00,2.02122,2.02132,2.0194,2.01961,45000000.0
2008-05-21 07:55:00,2.0199,2.02108,2.0199,2.02108,39000000.0
2008-05-21 08:00:00,2.02148,2.02175,2.02123,2.02138,41000000.0
2008-05-21 08:05:00,2.02154,2.02256,2.0215,2.02172,36000000.0
2008-05-21 08:10:00,2.02184,2.02207,2.02148,2.02154,40000000.0
2008-05-21 08:15:00,2.02162,2.02162,2.02062,2.02087,42000000.0
2008-05-21 08:20:00,2.02088,2.02128,2.02012,2.02039,38000000.0
2008-05-21 08:25:00,2.02046,2.02078,2.01956,2.01956,42000000.0
2008-05-21 08:30:00,2.01969,2.01979,2.01793,2.01806,41000000.0
2008-05-21 08:35:00,2.01822,2.01982,2.01803,2.01982,47000000.0
2008-05-21 08:40:00,2.01969,2.01975,2.01838,2.01945,47000000.0
2008-05-21 08:45:00,2.01969,2.01988,2.01718,2.01862,44000000.0
2008-05-21 08:50:00,2.01896,2.01927,2.01861,2.01888,40000000.0
2008-05-21 08:55:00,2.01872,2.0188,2.01808,2.01844,37000000.0
2008-05-21 09:00:00,2.01841,2.01841,2.01711,2.01711,41000000.0
2008-05-21 09:05:00,2.01707,2.01731,2.01659,2.01698,44000000.0
2008-05-21 09:10:00,2.01706,2.01736,2.01689,2.01709,44000000.0
2008-05-21 09:15:00,2.01711,2.01763,2.0165,2.01731,41000000.0
2008-05-21 09:20:00,2.01757,2.01827,2.01757,2.01805,38000000.0
2008-05-21 09:25:00,2.01811,2.01966,2.01811,2.01966,46000000.0
2008-05-21 09:30:00,2.01959,2.01961,2.01839,2.01889,36000000.0
2008-05-21 09:35:00,2.01844,2.01881,2.01682,2.01842,47000000.0
2008-05-21 09:40:00,2.01803,2.01938,2.01803,2.01926,46000000.0
2008-05-21 09:45:00,2.01892,2.01982,2.01889,2.01931,45000000.0
2008-05-21 09:50:00,2.01932,2.01939,2.0186,2.01926,44000000.0
2008-05-21 09:55:00,2.01913,2.01982,2.01808,2.01808,44000000.0
2008-05-21 10:00:00,2.01726,2.0242,2.01697,2.02298,44000000.0
2008-05-21 10:05:00,2.0228,2.02533,2.02279,2.02503,39000000.0
2008-05-21 10:10:00,2.02482,2.02482,2.02301,2.02316,37000000.0
2008-05-21 10:15:00,2.023,2.02321,2.02253,2.02253,45000000.0
2008-05-21 10:20:00,2.02236,2.02335,2.02179,2.02322,36000000.0
2008-05-21 10:25:00,2.0228,2.02464,2.02257,2.02266,45000000.0
2008-05-21 10:30:00,2.02245,2.02289,2.02073,2.02124,38000000.0
2008-05-21 10:35:00,2.02151,2.02327,2.02121,2.02327,41000000.0
2008-05-21 10:40:00,2.02317,2.02317,2.02086,2.02086,40000000.0
2008-05-21 10:45:00,2.02111,2.0223,2.02111,2.022,40000000.0
2008-05-21 10:50:00,2.02196,2.02218,2.02071,2.02095,44000000.0
2008-05-21 10:55:00,2.02102,2.02106,2.01598,2.01897,40000000.0
2008-05-21 11:00:00,2.01857,2.01863,2.01693,2.01764,44000000.0
2008-05-21 11:05:00,2.01796,2.01895,2.01796,2.01831,39000000.0
2008-05-21 11:10:00,2.01816,2.01824,2.01703,2.01769,47000000.0
2008-05-21 11:15:00,2.01795,2.01868,2.01774,2.01858,42000000.0
2008-05-21 11:20:00,2.0186,2.01993,2.01843,2.01991,38000000.0
2008-05-21 11:25:00,2.02004,2.02004,2.01941,2.02004,42000000.0
2008-05-21 11:30:00,2.02008,2.02039,2.01953,2.02039,43000000.0
2008-05-21 11:35:00,2.02045,2.02126,2.02045,2.02103,44000000.0
2008-05-21 11:40:00,2.0209,2.02152,2.02014,2.02039,47000000.0
2008-05-21 11:45:00,2.02064,2.02081,2.01847,2.01847,44000000.0
2008-05-21 11:50:00,2.01857,2.01859,2.01701,2.01719,44000000.0
2008-05-21 11:55:00,2.01726,2.01753,2.01675,2.01753,43000000.0
2008-05-21 12:00:00,2.01757,2.01803,2.01743,2.01803,43000000.0
2008-05-21 12:05:00,2.01806,2.01834,2.01776,2.01827,42000000.0
2008-05-21 12:10:00,2.01854,2.01865,2.01711,2.01711,40000000.0
2008-05-21 12:15:00,2.01727,2.01848,2.01727,2.01848,44000000.0
2008-05-21 12:20:00,2.01845,2.01845,2.01649,2.0181,39000000.0
2008-05-21 12:25:00,2.01791,2.01932,2.01788,2.01932,45000000.0
2008-05-21 12:30:00,2.01947,2.02164,2.01947,2.02164,39000000.0
2008-05-21 12:35:00,2.02161,2.02178,2.02045,2.02046,42000000.0
2008-05-21 12:40:00,2.02061,2.02183,2.02042,2.02161,41000000.0
2008-05-21 12:45:00,2.02158,2.0216,2.02011,2.02033,47000000.0
2008-05-21 12:50:00,2.02049,2.02214,2.02049,2.02195,41000000.0
2008-05-21 12:55:00,2.02222,2.02222,2.02151,2.0217,37000000.0
2008-05-21 13:00:00,2.02142,2.02142,2.01923,2.01923,38000000.0
2008-05-21 13:05:00,2.01927,2.0196,2.0181,2.01844,39000000.0
2008-05-21 13:10:00,2.01836,2.0193,2.01828,2.01884,41000000.0
2008-05-21 13:15:00,2.01855,2.0196,2.01835,2.01895,43000000.0
2008-05-21 13:20:00,2.01894,2.01918,2.01865,2.01865,41000000.0
2008-05-21 13:25:00,2.01857,2.02021,2.01857,2.02021,67000000.0
2008-05-21 13:30:00,2.02041,2.02081,2.01938,2.02074,75000000.0
2008-05-21 13:35:00,2.02095,2.0221,2.02089,2.02111,84000000.0
2008-05-21 13:40:00,2.02134,2.02362,2.02107,2.02218,86000000.0
2008-05-21 13:45:00,2.0222,2.0225,2.0206,2.0206,104000000.0
2008-05-21 13:50:00,2.02055,2.02139,2.02055,2.02126,128000000.0
2008-05-21 13:55:00,2.02154,2.02269,2.0215,2.02246,124000000.0
2008-05-21 14:00:00,2.02269,2.02269,2.02211,2.02211,144000000.0
2008-05-21 14:05:00,2.022,2.02342,2.022,2.02286,144000000.0
2008-05-21 14:10:00,2.02305,2.02316,2.02003,2.02053,101000000.0
2008-05-21 14:15:00,2.02074,2.02081,2.02028,2.02058,145000000.0
2008-05-21 14:20:00,2.02063,2.02121,2.01985,2.02121,143000000.0
2008-05-21 14:25:00,2.02116,2.02189,2.02106,2.02113,118000000.0
2008-05-21 14:30:00,2.02101,2.02117,2.02024,2.02073,128000000.0
2008-05-21 14:35:00,2.02084,2.02181,2.02084,2.02181,165000000.0
2008-05-21 14:40:00,2.02172,2.02215,2.02082,2.02175,141000000.0
2008-05-21 14:45:00,2.02165,2.02213,2.02139,2.02211,104000000.0
2008-05-21 14:50:00,2.0221,2.0221,2.02083,2.02155,126000000.0
2008-05-21 14:55:00,2.02156,2.02185,2.02054,2.02074,91000000.0
2008-05-21 15:00:00,2.02071,2.02088,2.01995,2.01996,131000000.0
2008-05-21 15:05:00,2.01959,2.01991,2.01863,2.01892,129000000.0
2008-05-21 15:10:00,2.01898,2.01917,2.0183,2.01917,160000000.0
2008-05-21 15:15:00,2.01904,2.0195,2.01886,2.01939,82000000.0
2008-05-21 15:20:00,2.01939,2.01978,2.01904,2.01973,110000000.0
2008-05-21 15:25:00,2.01961,2.01965,2.0171,2.01758,188000000.0
2008-05-21 15:30:00,2.01779,2.02084,2.01778,2.02082,208000000.0
2008-05-21 15:35:00,2.02095,2.02106,2.02061,2.02069,178000000.0
2008-05-21 15:40:00,2.02069,2.02076,2.01995,2.02068,180000000.0
2008-05-21 15:45:00,2.02054,2.02135,2.02023,2.02121,149000000.0
2008-05-21 15:50:00,2.02128,2.02175,2.02083,2.02106,112000000.0
2008-05-21 15:55:00,2.0211,2.02155,2.02044,2.02075,150000000.0
2008-05-21 16:00:00,2.02085,2.02201,2.02072,2.02127,200000000.0
2008-05-21 16:05:00,2.02108,2.02108,2.01888,2.0194,188000000.0
2008-05-21 16:10:00,2.01936,2.01936,2.01826,2.01834,169000000.0
2008-05-21 16:15:00,2.01804,2.01905,2.01716,2.01716,185000000.0
2008-05-21 16:20:00,2.01717,2.0192,2.01682,2.01911,231000000.0
2008-05-21 16:25:00,2.019,2.02003,2.01851,2.01914,173000000.0
2008-05-21 16:30:00,2.01994,2.02041,2.01922,2.01922,183000000.0
2008-05-21 16:35:00,2.01895,2.01968,2.01868,2.01938,229000000.0
2008-05-21 16:40:00,2.01954,2.02025,2.01918,2.01923,218000000.0
2008-05-21 16:45:00,2.01919,2.02109,2.01919,2.02062,236000000.0
2008-05-21 16:50:00,2.02032,2.02165,2.02024,2.02055,142000000.0
2008-05-21 16:55:00,2.0203,2.02224,2.01924,2.02224,178000000.0
2008-05-21 17:00:00,2.02261,2.02261,2.02176,2.02185,176000000.0
2008-05-21 17:05:00,2.02169,2.02234,2.02149,2.02234,206000000.0
2008-05-21 17:10:00,2.02242,2.02314,2.02132,2.02164,165000000.0
2008-05-21 17:15:00,2.0215,2.02298,2.0215,2.02253,139000000.0
2008-05-21 17:20:00,2.02246,2.02269,2.02092,2.02092,140000000.0
2008-05-21 17:25:00,2.02031,2.02043,2.01932,2.02028,157000000.0
2008-05-21 17:30:00,2.02003,2.02078,2.01947,2.01947,301000000.0
2008-05-21 17:35:00,2.01935,2.0206,2.01885,2.0206,233000000.0
2008-05-21 17:40:00,2.02074,2.02121,2.02045,2.02091,225000000.0
2008-05-21 17:45:00,2.02088,2.02212,2.02009,2.02011,303000000.0
2008-05-21 17:50:00,2.02037,2.02037,2.01958,2.01976,232000000.0
2008-05-21 17:55:00,2.01995,2.02026,2.01954,2.02026,196000000.0
2008-05-21 18:00:00,2.0202,2.02024,2.0195,2.01954,190000000.0
2008-05-21 18:05:00,2.01954,2.01974,2.01934,2.0196,196000000.0
2008-05-21 18:10:00,2.01954,2.02023,2.01881,2.02023,136000000.0
2008-05-21 18:15:00,2.02034,2.021,2.02002,2.02052,226000000.0
2008-05-21 18:20:00,2.02066,2.02227,2.02066,2.02169,228000000.0
2008-05-21 18:25:00,2.02219,2.02247,2.0214,2.02197,151000000.0
2008-05-21 18:30:00,2.02212,2.02221,2.021,2.02122,194000000.0
2008-05-21 18:35:00,2.02162,2.02178,2.02086,2.02099,273000000.0
2008-05-21 18:40:00,2.02108,2.02112,2.01921,2.0201,232000000.0
2008-05-21 18:45:00,2.01977,2.02026,2.01928,2.0194,216000000.0
2008-05-21 18:50:00,2.01943,2.01992,2.0193,2.01992,129000000.0
2008-05-21 18:55:00,2.01983,2.01987,2.01913,2.01968,98000000.0
2008-05-21 19:00:00,2.01973,2.02,2.01928,2.01944,129000000.0
2008-05-21 19:05:00,2.01948,2.02164,2.01948,2.02119,232000000.0
2008-05-21 19:10:00,2.02122,2.0213,2.0198,2.02,148000000.0
2008-05-21 19:15:00,2.01996,2.02301,2.01996,2.02301,123000000.0
2008-05-21 19:20:00,2.0231,2.02333,2.02196,2.02196,120000000.0
2008-05-21 19:25:00,2.02198,2.02293,2.02189,2.02239,216000000.0
2008-05-21 19:30:00,2.02271,2.02298,2.02223,2.02285,154000000.0
2008-05-21 19:35:00,2.02273,2.02277,2.02233,2.02277,101000000.0
2008-05-21 19:40:00,2.02267,2.02294,2.02232,2.02243,94000000.0
2008-05-21 19:45:00,2.02316,2.02359,2.02298,2.02347,118000000.0
2008-05-21 19:50:00,2.0236,2.0236,2.02284,2.02288,93000000.0
2008-05-21 19:55:00,2.0228,2.02301,2.02137,2.02138,106000000.0
2008-05-21 20:00:00,2.02089,2.02415,2.02078,2.02248,101000000.0
2008-05-21 20:05:00,2.02292,2.0238,2.02231,2.02375,97000000.0
2008-05-21 20:10:00,2.02388,2.02614,2.0238,2.02521,77000000.0
2008-05-21 20:15:00,2.02492,2.02575,2.02475,2.02502,82000000.0
2008-05-21 20:20:00,2.02465,2.02624,2.02459,2.0258,56000000.0
2008-05-21 20:25:00,2.0258,2.02643,2.02442,2.02524,76000000.0
2008-05-21 20:30:00,2.0255,2.02648,2.02488,2.02572,106000000.0
2008-05-21 20:35:00,2.02566,2.02664,2.02551,2.02569,60000000.0
2008-05-21 20:40:00,2.02553,2.02739,2.02542,2.02739,49000000.0
2008-05-21 20:45:00,2.02736,2.02814,2.02691,2.02795,61000000.0
2008-05-21 20:50:00,2.02789,2.02935,2.02771,2.02907,58000000.0
2008-05-21 20:55:00,2.02892,2.03149,2.02863,2.03149,56000000.0
2008-05-21 21:00:00,2.03149,2.03167,2.03088,2.03124,53000000.0
2008-05-21 21:05:00,2.03156,2.03347,2.03156,2.03226,46000000.0
2008-05-21 21:10:00,2.03207,2.03255,2.03186,2.03235,38000000.0
2008-05-21 21:15:00,2.03202,2.03235,2.03173,2.03197,41000000.0
2008-05-21 21:20:00,2.03201,2.03239,2.03179,2.03232,45000000.0
2008-05-21 21:25:00,2.03238,2.03248,2.03208,2.03239,88000000.0
2008-05-21 21:30:00,2.03239,2.03268,2.03233,2.03256,41000000.0
2008-05-21 21:35:00,2.0326,2.03271,2.03206,2.03211,77000000.0
2008-05-21 21:40:00,2.0323,2.0327,2.03212,2.03258,61000000.0
2008-05-21 21:45:00,2.03277,2.03278,2.03159,2.03202,50000000.0
2008-05-21 21:50:00,2.03219,2.03403,2.03219,2.03345,45000000.0
2008-05-21 21:55:00,2.03338,2.03363,2.03327,2.03341,71000000.0
2008-05-21 22:00:00,2.0332,2.0332,2.03203,2.0323,86000000.0
2008-05-21 22:05:00,2.03237,2.03337,2.03237,2.03337,82000000.0
2008-05-21 22:10:00,2.03333,2.0334,2.03153,2.03335,55000000.0
2008-05-21 22:15:00,2.03343,2.03357,2.03222,2.03222,51000000.0
2008-05-21 22:20:00,2.03215,2.03233,2.03187,2.03201,39000000.0
2008-05-21 22:25:00,2.03197,2.03201,2.03169,2.03201,43000000.0
2008-05-21 22:30:00,2.03209,2.03258,2.03086,2.03104,125000000.0
2008-05-21 22:35:00,2.03092,2.03111,2.02928,2.03091,107000000.0
2008-05-21 22:40:00,2.03099,2.0316,2.03034,2.03159,53000000.0
2008-05-21 22:45:00,2.03159,2.03189,2.03155,2.03177,60000000.0
2008-05-21 22:50:00,2.03191,2.03208,2.03124,2.03208,49000000.0
2008-05-21 22:55:00,2.03221,2.03294,2.03171,2.03201,40000000.0
2008-05-21 23:00:00,2.03163,2.03163,2.02997,2.03082,41000000.0
2008-05-21 23:05:00,2.03058,2.03093,2.03051,2.03074,49000000.0
2008-05-21 23:10:00,2.03042,2.03042,2.02946,2.02955,39000000.0
2008-05-21 23:15:00,2.02964,2.0307,2.02962,2.0307,43000000.0
2008-05-21 23:20:00,2.03038,2.03123,2.03024,2.03113,38000000.0
2008-05-21 23:25:00,2.03034,2.0315,2.03021,2.03083,62000000.0
2008-05-21 23:30:00,2.03106,2.03114,2.03039,2.03079,56000000.0
2008-05-21 23:35:00,2.03103,2.03129,2.0299,2.03014,47000000.0
2008-05-21 23:40:00,2.02996,2.03018,2.02981,2.03006,64000000.0
2008-05-21 23:45:00,2.02973,2.03023,2.02932,2.02936,32000000.0
2008-05-21 23:50:00,2.02936,2.03041,2.02936,2.02952,42000000.0
2008-05-21 23:55:00,2.02998,2.03039,2.02972,2.02991,72000000.0
2008-05-22 00:00:00,2.02997,2.0301,2.02896,2.02934,46000000.0
2008-05-22 00:05:00,2.02957,2.0297,2.02915,2.0295,40000000.0
2008-05-22 00:10:00,2.02966,2.03072,2.02954,2.03067,58000000.0
2008-05-22 00:15:00,2.03064,2.03077,2.0299,2.03005,38000000.0
2008-05-22 00:20:00,2.03,2.03024,2.0293,2.03024,41000000.0
2008-05-22 00:25:00,2.03006,2.03065,2.02958,2.03026,46000000.0
2008-05-22 00:30:00,2.02963,2.03082,2.02947,2.03074,54000000.0
2008-05-22 00:35:00,2.03079,2.03089,2.02819,2.03047,38000000.0
2008-05-22 00:40:00,2.03029,2.03082,2.02974,2.0307,41000000.0
2008-05-22 00:45:00,2.03076,2.03094,2.02978,2.02992,51000000.0
2008-05-22 00:50:00,2.0298,2.03042,2.02979,2.03042,46000000.0
2008-05-22 00:55:00,2.03039,2.03059,2.02947,2.03044,41000000.0
2008-05-22 01:00:00,2.03038,2.03038,2.02997,2.03011,54000000.0
2008-05-22 01:05:00,2.03018,2.03019,2.02918,2.03017,43000000.0
2008-05-22 01:10:00,2.03014,2.03043,2.02942,2.03009,47000000.0
2008-05-22 01:15:00,2.0299,2.03002,2.02906,2.02913,48000000.0
2008-05-22 01:20:00,2.02901,2.02919,2.02829,2.02831,42000000.0
2008-05-22 01:25:00,2.02929,2.02964,2.02862,2.0287,57000000.0
2008-05-22 01:30:00,2.02951,2.02957,2.0287,2.02907,74000000.0
2008-05-22 01:35:00,2.02905,2.02957,2.02876,2.0295,48000000.0
2008-05-22 01:40:00,2.02943,2.02943,2.02855,2.02898,40000000.0
2008-05-22 01:45:00,2.02905,2.02933,2.02853,2.02855,43000000.0
2008-05-22 01:50:00,2.02888,2.02916,2.02842,2.02902,55000000.0
2008-05-22 01:55:00,2.02903,2.02922,2.02829,2.02848,60000000.0
2008-05-22 02:00:00,2.02854,2.02932,2.0271,2.02932,47000000.0
2008-05-22 02:05:00,2.02918,2.02988,2.02918,2.02925,43000000.0
2008-05-22 02:10:00,2.02942,2.03113,2.02942,2.03087,37000000.0
2008-05-22 02:15:00,2.03051,2.0308,2.02964,2.02996,48000000.0
2008-05-22 02:20:00,2.03006,2.03045,2.03005,2.03016,42000000.0
2008-05-22 02:25:00,2.03015,2.03036,2.02879,2.029,41000000.0
2008-05-22 02:30:00,2.02896,2.02912,2.02749,2.02749,40000000.0
2008-05-22 02:35:00,2.02802,2.02821,2.0273,2.02739,37000000.0
2008-05-22 02:40:00,2.02796,2.02853,2.02796,2.02848,39000000.0
2008-05-22 02:45:00,2.02838,2.02935,2.02834,2.02925,48000000.0
2008-05-22 02:50:00,2.0292,2.0295,2.02893,2.02947,37000000.0
2008-05-22 02:55:00,2.02915,2.02936,2.02805,2.02819,42000000.0
2008-05-22 03:00:00,2.02849,2.02875,2.0279,2.0279,37000000.0
2008-05-22 03:05:00,2.02834,2.02872,2.02813,2.02819,41000000.0
2008-05-22 03:10:00,2.02812,2.02883,2.02803,2.02834,46000000.0
2008-05-22 03:15:00,2.02854,2.02882,2.02775,2.02796,43000000.0
2008-05-22 03:20:00,2.02766,2.02782,2.02696,2.02773,42000000.0
2008-05-22 03:25:00,2.02766,2.02833,2.02738,2.02796,42000000.0
2008-05-22 03:30:00,2.02822,2.02922,2.02822,2.02855,42000000.0
2008-05-22 03:35:00,2.02822,2.02822,2.02746,2.02792,42000000.0
2008-05-22 03:40:00,2.02816,2.0285,2.02794,2.02821,45000000.0
2008-05-22 03:45:00,2.0283,2.0283,2.027,2.027,42000000.0
2008-05-22 03:50:00,2.02672,2.02741,2.0267,2.02741,45000000.0
2008-05-22 03:55:00,2.02746,2.02775,2.02716,2.02758,38000000.0
2008-05-22 04:00:00,2.02759,2.02778,2.02727,2.02727,33000000.0
2008-05-22 04:05:00,2.02751,2.03224,2.02559,2.03097,43000000.0
2008-05-22 04:10:00,2.03072,2.0313,2.03033,2.0313,40000000.0
2008-05-22 04:15:00,2.03158,2.0331,2.03158,2.03266,35000000.0
2008-05-22 04:20:00,2.03244,2.0326,2.03172,2.03208,43000000.0
2008-05-22 04:25:00,2.03195,2.03244,2.03106,2.03106,41000000.0
2008-05-22 04:30:00,2.03013,2.03013,2.02812,2.0292,45000000.0
2008-05-22 04:35:00,2.02934,2.02962,2.02869,2.029,38000000.0
2008-05-22 04:40:00,2.0289,2.0289,2.02427,2.02467,42000000.0
2008-05-22 04:45:00,2.02504,2.02504,2.01864,2.019,43000000.0
2008-05-22 04:50:00,2.01999,2.02111,2.01999,2.02007,43000000.0
2008-05-22 04:55:00,2.01996,2.02004,2.01514,2.01598,39000000.0
2008-05-22 05:00:00,2.01575,2.01575,2.01239,2.01276,35000000.0
2008-05-22 05:05:00,2.01236,2.01328,2.0117,2.0125,40000000.0
2008-05-22 05:10:00,2.01239,2.01417,2.01222,2.01365,41000000.0
2008-05-22 05:15:00,2.01342,2.01342,2.01171,2.01173,36000000.0
2008-05-22 05:20:00,2.01096,2.01153,2.01063,2.01137,42000000.0
2008-05-22 05:25:00,2.01146,2.01162,2.00972,2.01023,38000000.0
2008-05-22 05:30:00,2.01053,2.01148,2.01053,2.01057,43000000.0
2008-05-22 05:35:00,2.01037,2.01054,2.00736,2.00739,39000000.0
2008-05-22 05:40:00,2.00754,2.00858,2.00754,2.00824,37000000.0
2008-05-22 05:45:00,2.00801,2.00894,2.00783,2.00802,43000000.0
2008-05-22 05:50:00,2.00806,2.00816,2.00456,2.00456,42000000.0
2008-05-22 05:55:00,2.00449,2.00545,2.0035,2.00545,42000000.0
2008-05-22 06:00:00,2.00601,2.00809,2.00592,2.00618,37000000.0
2008-05-22 06:05:00,2.00589,2.00589,2.00387,2.00387,36000000.0
2008-05-22 06:10:00,2.00374,2.0049,2.00347,2.00441,42000000.0
2008-05-22 06:15:00,2.00434,2.00434,2.00119,2.00119,40000000.0
2008-05-22 06:20:00,2.00121,2.00163,2.00054,2.00145,44000000.0
2008-05-22 06:25:00,2.00127,2.00127,1.99977,2.00087,45000000.0
2008-05-22 06:30:00,2.00091,2.00151,2.00072,2.00151,36000000.0
2008-05-22 06:35:00,2.00163,2.0027,2.00111,2.0026,49000000.0
2008-05-22 06:40:00,2.0027,2.0027,2.00111,2.00139,37000000.0
2008-05-22 06:45:00,2.00187,2.00337,2.00187,2.00337,41000000.0
2008-05-22 06:50:00,2.00337,2.00452,2.00314,2.00439,43000000.0
2008-05-22 06:55:00,2.00442,2.00549,2.00394,2.00549,36000000.0
2008-05-22 07:00:00,2.0055,2.00556,2.00474,2.00474,38000000.0
2008-05-22 07:05:00,2.00421,2.00473,2.00393,2.00435,50000000.0
2008-05-22 07:10:00,2.00428,2.0048,2.00397,2.00397,39000000.0
2008-05-22 07:15:00,2.00367,2.00478,2.00314,2.00471,45000000.0
2008-05-22 07:20:00,2.00452,2.00535,2.00428,2.00522,46000000.0
2008-05-22 07:25:00,2.00509,2.00622,2.00507,2.00622,37000000.0
2008-05-22 07:30:00,2.00599,2.00668,2.00508,2.00541,43000000.0
2008-05-22 07:35:00,2.00661,2.00722,2.00575,2.00576,40000000.0
2008-05-22 07:40:00,2.00573,2.00609,2.00553,2.00604,42000000.0
2008-05-22 07:45:00,2.00553,2.00614,2.0053,2.00542,40000000.0
2008-05-22 07:50:00,2.00605,2.00726,2.00588,2.00662,45000000.0
2008-05-22 07:55:00,2.00688,2.00688,2.00407,2.00482,39000000.0
2008-05-22 08:00:00,2.00505,2.00505,2.00428,2.00449,41000000.0
2008-05-22 08:05:00,2.00472,2.0053,2.0047,2.00502,36000000.0
2008-05-22 08:10:00,2.00495,2.00495,2.00379,2.00417,40000000.0
2008-05-22 08:15:00,2.00407,2.00407,2.00209,2.00209,42000000.0
2008-05-22 08:20:00,2.00182,2.00346,2.00154,2.00284,38000000.0
2008-05-22 08:25:00,2.00324,2.00377,2.00155,2.00189,42000000.0
2008-05-22 08:30:00,2.00209,2.00234,2.00062,2.00076,41000000.0
2008-05-22 08:35:00,2.00068,2.00207,1.99971,2.00207,47000000.0
2008-05-22 08:40:00,2.0021,2.00309,2.00203,2.00309,47000000.0
2008-05-22 08:45:00,2.00307,2.00419,2.00083,2.00309,44000000.0
2008-05-22 08:50:00,2.00323,2.00404,2.0029,2.00404,40000000.0
2008-05-22 08:55:00,2.00459,2.00554,2.0041,2.00537,37000000.0
2008-05-22 09:00:00,2.00534,2.00574,2.00473,2.00574,41000000.0
2008-05-22 09:05:00,2.00591,2.00622,2.00501,2.00573,44000000.0
2008-05-22 09:10:00,2.00532,2.00532,2.00329,2.0037,44000000.0
2008-05-22 09:15:00,2.00397,2.00506,2.0039,2.00471,41000000.0
2008-05-22 09:20:00,2.0047,2.00593,2.00388,2.00593,38000000.0
2008-05-22 09:25:00,2.00582,2.0068,2.00544,2.00581,46000000.0
2008-05-22 09:30:00,2.00626,2.00675,2.00465,2.0056,36000000.0
2008-05-22 09:35:00,2.00569,2.00569,2.00308,2.00436,47000000.0
2008-05-22 09:40:00,2.00415,2.00415,2.00029,2.00162,46000000.0
2008-05-22 09:45:00,2.00182,2.00209,1.99844,1.99889,45000000.0
2008-05-22 09:50:00,1.99888,1.99983,1.99813,1.99829,44000000.0
2008-05-22 09:55:00,1.99864,2.00193,1.99864,2.001,44000000.0
2008-05-22 10:00:00,2.00139,2.00287,2.00136,2.00258,44000000.0
2008-05-22 10:05:00,2.00286,2.00286,2.00123,2.00126,39000000.0
2008-05-22 10:10:00,2.00115,2.00227,2.00104,2.00192,37000000.0
2008-05-22 10:15:00,2.00182,2.00326,2.00175,2.00311,45000000.0
2008-05-22 10:20:00,2.00396,2.00457,2.00283,2.00325,36000000.0
2008-05-22 10:25:00,2.00344,2.00459,2.00254,2.00254,45000000.0
2008-05-22 10:30:00,2.00236,2.00356,2.00174,2.00268,38000000.0
2008-05-22 10:35:00,2.00285,2.00347,2.00281,2.003,41000000.0
2008-05-22 10:40:00,2.00246,2.00319,2.00246,2.00275,40000000.0
2008-05-22 10:45:00,2.00269,2.00417,2.00254,2.00417,40000000.0
2008-05-22 10:50:00,2.00419,2.00528,2.004,2.00528,44000000.0
2008-05-22 10:55:00,2.00522,2.00541,2.00337,2.00512,40000000.0
2008-05-22 11:00:00,2.00499,2.00532,2.00376,2.00424,44000000.0
2008-05-22 11:05:00,2.00463,2.00493,2.0044,2.00463,39000000.0
2008-05-22 11:10:00,2.00463,2.0051,2.00444,2.00448,47000000.0
2008-05-22 11:15:00,2.00482,2.00759,2.00479,2.00687,42000000.0
2008-05-22 11:20:00,2.00676,2.00772,2.00627,2.00772,38000000.0
2008-05-22 11:25:00,2.00813,2.0087,2.00775,2.00841,42000000.0
2008-05-22 11:30:00,2.00834,2.00834,2.00634,2.00646,43000000.0
2008-05-22 11:35:00,2.0058,2.00595,2.00451,2.00519,44000000.0
2008-05-22 11:40:00,2.0051,2.0051,2.00423,2.00485,47000000.0
2008-05-22 11:45:00,2.00485,2.00491,2.00282,2.00316,44000000.0
2008-05-22 11:50:00,2.00326,2.00343,2.00211,2.00335,44000000.0
2008-05-22 11:55:00,2.00325,2.00453,2.0029,2.00453,43000000.0
2008-05-22 12:00:00,2.00448,2.00612,2.00416,2.00612,43000000.0
2008-05-22 12:05:00,2.00593,2.00792,2.00593,2.00785,42000000.0
2008-05-22 12:10:00,2.00786,2.00858,2.00706,2.0077,40000000.0
2008-05-22 12:15:00,2.00755,2.00825,2.00703,2.00727,44000000.0
2008-05-22 12:20:00,2.00744,2.00829,2.00579,2.00793,39000000.0
2008-05-22 12:25:00,2.00783,2.00818,2.00736,2.00779,45000000.0
2008-05-22 12:30:00,2.00737,2.00737,2.00692,2.00722,39000000.0
2008-05-22 12:35:00,2.00717,2.00717,2.00611,2.00642,42000000.0
2008-05-22 12:40:00,2.00678,2.00692,2.00596,2.00673,41000000.0
2008-05-22 12:45:00,2.0067,2.00675,2.00576,2.00633,47000000.0
2008-05-22 12:50:00,2.00672,2.00735,2.0062,2.00735,41000000.0
2008-05-22 12:55:00,2.00738,2.00768,2.00683,2.00695,37000000.0
2008-05-22 13:00:00,2.0068,2.0068,2.00409,2.00458,38000000.0
2008-05-22 13:05:00,2.00455,2.00513,2.00399,2.00399,39000000.0
2008-05-22 13:10:00,2.00386,2.0052,2.00367,2.00492,41000000.0
2008-05-22 13:15:00,2.00493,2.00502,2.00329,2.00408,43000000.0
2008-05-22 13:20:00,2.00426,2.00455,2.00301,2.00415,41000000.0
2008-05-22 13:25:00,2.00398,2.00425,2.00363,2.00413,67000000.0
2008-05-22 13:30:00,2.00392,2.00451,2.00372,2.00442,75000000.0
2008-05-22 13:35:00,2.00429,2.00437,2.00364,2.00375,84000000.0
2008-05-22 13:40:00,2.00423,2.00483,2.00264,2.00264,86000000.0
2008-05-22 13:45:00,2.00298,2.00544,2.00298,2.00499,104000000.0
2008-05-22 13:50:00,2.00515,2.00566,2.00421,2.00457,128000000.0
2008-05-22 13:55:00,2.0047,2.00489,2.00347,2.00347,124000000.0
2008-05-22 14:00:00,2.00335,2.00337,2.00175,2.00194,144000000.0
2008-05-22 14:05:00,2.00219,2.00328,2.00181,2.00328,144000000.0
2008-05-22 14:10:00,2.00272,2.00337,2.00231,2.00231,101000000.0
2008-05-22 14:15:00,2.00223,2.00346,2.00223,2.00324,145000000.0
2008-05-22 14:20:00,2.00318,2.00597,2.00318,2.00509,143000000.0
2008-05-22 14:25:00,2.00499,2.00595,2.00465,2.00527,118000000.0
2008-05-22 14:30:00,2.00438,2.00454,2.00253,2.00253,128000000.0
2008-05-22 14:35:00,2.00258,2.00426,2.00258,2.00414,165000000.0
2008-05-22 14:40:00,2.00399,2.00402,2.00265,2.00337,141000000.0
2008-05-22 14:45:00,2.00325,2.00388,2.00282,2.00313,104000000.0
2008-05-22 14:50:00,2.00303,2.00347,2.00246,2.00335,126000000.0
2008-05-22 14:55:00,2.0034,2.00408,2.00322,2.00366,91000000.0
2008-05-22 15:00:00,2.00365,2.00462,2.00362,2.00457,131000000.0
2008-05-22 15:05:00,2.00438,2.00494,2.00329,2.00352,129000000.0
2008-05-22 15:10:00,2.00369,2.00496,2.00369,2.00496,160000000.0
2008-05-22 15:15:00,2.00508,2.00522,2.00363,2.00459,82000000.0
2008-05-22 15:20:00,2.00471,2.00487,2.00431,2.00455,110000000.0
2008-05-22 15:25:00,2.00483,2.00544,2.00301,2.00302,188000000.0
2008-05-22 15:30:00,2.00305,2.0049,2.00286,2.00418,208000000.0
2008-05-22 15:35:00,2.00435,2.00568,2.00414,2.00518,178000000.0
2008-05-22 15:40:00,2.00516,2.00588,2.00514,2.00558,180000000.0
2008-05-22 15:45:00,2.00566,2.00618,2.00499,2.00555,149000000.0
2008-05-22 15:50:00,2.00595,2.00595,2.00444,2.00473,112000000.0
2008-05-22 15:55:00,2.00457,2.00528,2.00409,2.00417,150000000.0
2008-05-22 16:00:00,2.00463,2.00463,2.00246,2.00268,200000000.0
2008-05-22 16:05:00,2.00253,2.00384,2.00213,2.00375,188000000.0
2008-05-22 16:10:00,2.00315,2.00327,2.00232,2.00299,169000000.0
2008-05-22 16:15:00,2.00272,2.00272,1.99967,1.99967,185000000.0
2008-05-22 16:20:00,1.99966,2.00088,1.99959,1.99983,231000000.0
2008-05-22 16:25:00,2.00008,2.00061,1.99952,2.00006,173000000.0
2008-05-22 16:30:00,1.99976,2.00111,1.99955,2.00078,183000000.0
2008-05-22 16:35:00,2.00112,2.00152,2.00086,2.00142,229000000.0
2008-05-22 16:40:00,2.00119,2.00202,2.00091,2.0018,218000000.0
2008-05-22 16:45:00,2.00187,2.00209,2.00142,2.00148,236000000.0
2008-05-22 16:50:00,2.00166,2.00185,2.00124,2.00161,142000000.0
2008-05-22 16:55:00,2.00162,2.00176,2.00009,2.00009,178000000.0
2008-05-22 17:00:00,1.99975,2.00012,1.99711,1.9979,176000000.0
2008-05-22 17:05:00,1.99789,1.99821,1.99684,1.9973,206000000.0
2008-05-22 17:10:00,1.99744,1.99807,1.99682,1.99777,165000000.0
2008-05-22 17:15:00,1.99784,1.99812,1.99671,1.99694,139000000.0
2008-05-22 17:20:00,1.99722,1.99809,1.99707,1.99809,140000000.0
2008-05-22 17:25:00,1.99834,1.9986,1.99747,1.99838,157000000.0
2008-05-22 17:30:00,1.99846,1.99981,1.99846,1.99957,301000000.0
2008-05-22 17:35:00,1.99947,1.99962,1.99882,1.99883,233000000.0
2008-05-22 17:40:00,1.99878,2.00027,1.99878,2.00014,225000000.0
2008-05-22 17:45:00,1.99998,2.00089,1.99879,2.00021,303000000.0
2008-05-22 17:50:00,2.00044,2.00099,2.00005,2.00099,232000000.0
2008-05-22 17:55:00,2.00098,2.00098,2.00003,2.00076,196000000.0
2008-05-22 18:00:00,2.0007,2.00251,2.00054,2.00237,190000000.0
2008-05-22 18:05:00,2.00262,2.00336,2.00248,2.00324,196000000.0
2008-05-22 18:10:00,2.0033,2.00385,2.00128,2.00286,136000000.0
2008-05-22 18:15:00,2.00277,2.00279,2.00052,2.00052,226000000.0
2008-05-22 18:20:00,2.00061,2.00097,2.00032,2.00088,228000000.0
2008-05-22 18:25:00,2.00093,2.00149,2.00071,2.00113,151000000.0
2008-05-22 18:30:00,2.00109,2.00246,2.00089,2.0024,194000000.0
2008-05-22 18:35:00,2.00238,2.00238,2.0005,2.00124,273000000.0
2008-05-22 18:40:00,2.00139,2.00189,2.00128,2.00156,232000000.0
2008-05-22 18:45:00,2.00144,2.00166,2.00136,2.00163,216000000.0
2008-05-22 18:50:00,2.0015,2.0015,2.00091,2.00139,129000000.0
2008-05-22 18:55:00,2.00137,2.00149,2.00073,2.001,98000000.0
2008-05-22 19:00:00,2.00091,2.00111,2.0004,2.00081,129000000.0
2008-05-22 19:05:00,2.00107,2.00136,2.0006,2.00086,232000000.0
2008-05-22 19:10:00,2.00066,2.00089,1.9993,1.99937,148000000.0
2008-05-22 19:15:00,1.99941,2.0013,1.99941,2.001,123000000.0
2008-05-22 19:20:00,2.0008,2.00147,2.00028,2.00122,120000000.0
2008-05-22 19:25:00,2.00114,2.00167,2.00067,2.00147,216000000.0
2008-05-22 19:30:00,2.00157,2.00193,2.00125,2.00182,154000000.0
2008-05-22 19:35:00,2.00158,2.00184,2.00113,2.00117,101000000.0
2008-05-22 19:40:00,2.0011,2.00135,2.00065,2.00065,94000000.0
2008-05-22 19:45:00,2.00043,2.00213,2.00043,2.00135,118000000.0
2008-05-22 19:50:00,2.0011,2.00122,2.00037,2.00059,93000000.0
2008-05-22 19:55:00,2.00074,2.00116,1.99998,2.00045,106000000.0
2008-05-22 20:00:00,2.00036,2.00046,1.99916,1.99916,101000000.0
2008-05-22 20:05:00,1.99886,1.99994,1.99862,1.9998,97000000.0
2008-05-22 20:10:00,1.99967,2.00045,1.99935,2.00002,77000000.0
2008-05-22 20:15:00,1.99991,2.00092,1.99981,2.00002,82000000.0
2008-05-22 20:20:00,2.00029,2.00108,2.00019,2.00019,56000000.0
2008-05-22 20:25:00,2.00012,2.00557,2.00012,2.00502,76000000.0
2008-05-22 20:30:00,2.00497,2.00548,2.00335,2.00335,106000000.0
2008-05-22 20:35:00,2.0038,2.00381,2.00324,2.00375,60000000.0
2008-05-22 20:40:00,2.00359,2.00364,2.00335,2.00354,49000000.0
2008-05-22 20:45:00,2.0036,2.004,2.00357,2.00399,61000000.0
2008-05-22 20:50:00,2.00399,2.00412,2.00358,2.00406,58000000.0
2008-05-22 20:55:00,2.00376,2.00402,2.00319,2.0033,56000000.0
2008-05-22 21:00:00,2.00257,2.00257,2.00009,2.00009,53000000.0
2008-05-22 21:05:00,2.00005,2.00088,1.99989,2.00079,46000000.0
2008-05-22 21:10:00,2.00062,2.0007,1.99908,2.00063,35000000.0
2008-05-22 21:15:00,2.00066,2.00083,2.00045,2.00068,41000000.0
2008-05-22 21:20:00,2.00063,2.00071,2.00032,2.00046,45000000.0
2008-05-22 21:25:00,2.00051,2.00177,2.00051,2.00177,88000000.0
2008-05-22 21:30:00,2.00199,2.00277,2.00057,2.00137,41000000.0
2008-05-22 21:35:00,2.0015,2.00198,2.0007,2.00076,77000000.0
2008-05-22 21:40:00,2.00076,2.0023,2.00076,2.00189,61000000.0
2008-05-22 21:45:00,2.00175,2.00293,2.00175,2.00285,50000000.0
2008-05-22 21:50:00,2.00272,2.00302,2.0025,2.00278,45000000.0
2008-05-22 21:55:00,2.00274,2.00368,2.0027,2.00337,71000000.0
2008-05-22 22:00:00,2.00334,2.00429,2.00334,2.00338,86000000.0
2008-05-22 22:05:00,2.00341,2.00406,2.00316,2.00316,82000000.0
2008-05-22 22:10:00,2.00367,2.00571,2.00367,2.00558,53000000.0
2008-05-22 22:15:00,2.00567,2.00602,2.00531,2.00542,51000000.0
2008-05-22 22:20:00,2.00525,2.00543,2.0045,2.00514,54000000.0
2008-05-22 22:25:00,2.00535,2.00542,2.00389,2.00455,43000000.0
2008-05-22 22:30:00,2.00475,2.00513,2.00431,2.0046,125000000.0
2008-05-22 22:35:00,2.00469,2.00585,2.00457,2.00572,107000000.0
2008-05-22 22:40:00,2.00602,2.00931,2.00577,2.00634,53000000.0
2008-05-22 22:45:00,2.00709,2.00767,2.00667,2.00757,60000000.0
2008-05-22 22:50:00,2.00757,2.0088,2.00739,2.0088,49000000.0
2008-05-22 22:55:00,2.00905,2.00976,2.00861,2.00932,40000000.0
2008-05-22 23:00:00,2.00878,2.00878,2.00712,2.0079,44000000.0
2008-05-22 23:05:00,2.00781,2.00785,2.00615,2.00615,49000000.0
2008-05-22 23:10:00,2.00616,2.00678,2.00555,2.00652,39000000.0
2008-05-22 23:15:00,2.00652,2.0082,2.00652,2.00772,40000000.0
2008-05-22 23:20:00,2.00729,2.00775,2.00655,2.00681,38000000.0
2008-05-22 23:25:00,2.00702,2.00709,2.00607,2.0066,57000000.0
2008-05-22 23:30:00,2.00658,2.00726,2.00652,2.00666,56000000.0
2008-05-22 23:35:00,2.00666,2.00743,2.00661,2.00678,47000000.0
2008-05-22 23:40:00,2.00676,2.00741,2.00656,2.0072,56000000.0
2008-05-22 23:45:00,2.00724,2.0075,2.0068,2.00709,43000000.0
2008-05-22 23:50:00,2.00704,2.00721,2.0062,2.00648,42000000.0
2008-05-22 23:55:00,2.00613,2.00675,2.00576,2.00658,72000000.0
2008-05-23 00:00:00,2.00675,2.00738,2.00563,2.00563,46000000.0
2008-05-23 00:05:00,2.00587,2.00587,2.00519,2.00548,40000000.0
2008-05-23 00:10:00,2.00549,2.00552,2.00343,2.00343,58000000.0
2008-05-23 00:15:00,2.00323,2.00337,2.00129,2.00329,38000000.0
2008-05-23 00:20:00,2.0026,2.00334,2.00258,2.00299,41000000.0
2008-05-23 00:25:00,2.00216,2.0022,1.99959,2.00092,46000000.0
2008-05-23 00:30:00,2.00092,2.00183,2.00084,2.00157,54000000.0
2008-05-23 00:35:00,2.00167,2.00292,2.00024,2.00274,38000000.0
2008-05-23 00:40:00,2.00257,2.00293,2.00222,2.00271,41000000.0
2008-05-23 00:45:00,2.00281,2.00312,2.00107,2.00184,51000000.0
2008-05-23 00:50:00,2.00167,2.00279,2.00112,2.00126,46000000.0
2008-05-23 00:55:00,2.00156,2.00195,2.00091,2.00099,41000000.0
2008-05-23 01:00:00,2.00071,2.00071,1.99821,1.99821,54000000.0
2008-05-23 01:05:00,1.99881,1.99906,1.99791,1.99906,35000000.0
2008-05-23 01:10:00,1.99835,1.99945,1.99815,1.99941,44000000.0
2008-05-23 01:15:00,1.99955,2.00016,1.9993,2.0,48000000.0
2008-05-23 01:20:00,1.99975,2.00029,1.9992,2.00029,42000000.0
2008-05-23 01:25:00,2.0004,2.00089,2.00024,2.00051,57000000.0
2008-05-23 01:30:00,2.00082,2.00107,2.00017,2.0008,74000000.0
2008-05-23 01:35:00,2.00119,2.00207,2.00117,2.00151,48000000.0
2008-05-23 01:40:00,2.00172,2.00358,2.00168,2.00358,40000000.0
2008-05-23 01:45:00,2.00383,2.00392,2.00325,2.00388,43000000.0
2008-05-23 01:50:00,2.00393,2.00404,2.00303,2.00306,55000000.0
2008-05-23 01:55:00,2.00374,2.0038,2.00307,2.00314,45000000.0
2008-05-23 02:00:00,2.00293,2.00349,2.00118,2.00298,47000000.0
2008-05-23 02:05:00,2.00313,2.0039,2.00313,2.00385,43000000.0
2008-05-23 02:10:00,2.00386,2.00386,2.00261,2.0032,37000000.0
2008-05-23 02:15:00,2.00318,2.00408,2.00311,2.00399,48000000.0
2008-05-23 02:20:00,2.00386,2.00401,2.00359,2.00375,42000000.0
2008-05-23 02:25:00,2.00366,2.00389,2.00294,2.00389,41000000.0
2008-05-23 02:30:00,2.00425,2.00478,2.0032,2.00476,40000000.0
2008-05-23 02:35:00,2.00472,2.00472,2.00099,2.00312,39000000.0
2008-05-23 02:40:00,2.00306,2.00403,2.00306,2.00385,39000000.0
2008-05-23 02:45:00,2.00359,2.00369,2.00242,2.00266,48000000.0
2008-05-23 02:50:00,2.00256,2.00297,2.00224,2.00251,37000000.0
2008-05-23 02:55:00,2.00251,2.00306,2.00202,2.00208,42000000.0
2008-05-23 03:00:00,2.0022,2.00232,2.00143,2.00187,37000000.0
2008-05-23 03:05:00,2.00089,2.00243,2.00089,2.00209,41000000.0
2008-05-23 03:10:00,2.002,2.00229,2.0013,2.0022,45000000.0
2008-05-23 03:15:00,2.00247,2.00311,2.00187,2.00288,43000000.0
2008-05-23 03:20:00,2.00308,2.00331,2.00179,2.00209,42000000.0
2008-05-23 03:25:00,2.00207,2.00207,2.00143,2.00204,42000000.0
2008-05-23 03:30:00,2.00202,2.0024,2.00163,2.00192,42000000.0
2008-05-23 03:35:00,2.00182,2.00207,2.00182,2.00195,42000000.0
2008-05-23 03:40:00,2.0021,2.00223,2.0015,2.00172,45000000.0
2008-05-23 03:45:00,2.00219,2.00249,2.00172,2.00249,42000000.0
2008-05-23 03:50:00,2.00259,2.0028,2.00235,2.00272,45000000.0
2008-05-23 03:55:00,2.00246,2.00246,2.00075,2.00092,35000000.0
2008-05-23 04:00:00,2.00118,2.0013,2.00054,2.00066,38000000.0
2008-05-23 04:05:00,2.00075,2.00075,1.99854,2.00013,43000000.0
2008-05-23 04:10:00,1.99998,2.00051,1.99961,2.0005,40000000.0
2008-05-23 04:15:00,2.00057,2.00067,1.99995,2.00033,35000000.0
2008-05-23 04:20:00,2.00032,2.0009,2.0003,2.00085,43000000.0
2008-05-23 04:25:00,2.00093,2.00104,2.00064,2.00077,41000000.0
2008-05-23 04:30:00,1.9998,2.00122,1.99964,2.0011,39000000.0
2008-05-23 04:35:00,2.00092,2.00132,2.00075,2.00121,38000000.0
2008-05-23 04:40:00,2.00105,2.00187,2.0001,2.00184,42000000.0
2008-05-23 04:45:00,2.0017,2.0017,2.00115,2.00139,43000000.0
2008-05-23 04:50:00,2.00144,2.00203,2.00144,2.00176,43000000.0
2008-05-23 04:55:00,2.00183,2.00184,2.00098,2.00127,31000000.0
2008-05-23 05:00:00,2.00129,2.00143,2.00045,2.00126,35000000.0
2008-05-23 05:05:00,2.00012,2.0014,2.00012,2.00099,40000000.0
2008-05-23 05:10:00,2.00071,2.00153,2.0002,2.00126,41000000.0
2008-05-23 05:15:00,2.00124,2.00136,2.0009,2.00107,36000000.0
2008-05-23 05:20:00,2.00077,2.00112,2.00009,2.00078,42000000.0
2008-05-23 05:25:00,2.0008,2.00094,2.00055,2.00073,38000000.0
2008-05-23 05:30:00,2.0007,2.00086,2.00034,2.00085,43000000.0
2008-05-23 05:35:00,2.00095,2.00124,2.00066,2.00098,39000000.0
2008-05-23 05:40:00,2.0012,2.00164,2.00046,2.00114,37000000.0
2008-05-23 05:45:00,2.00107,2.00178,2.00098,2.0015,43000000.0
2008-05-23 05:50:00,2.00171,2.00204,2.0017,2.0018,42000000.0
2008-05-23 05:55:00,2.00168,2.00206,2.00087,2.00093,42000000.0
2008-05-23 06:00:00,2.00188,2.00208,2.00104,2.00151,37000000.0
2008-05-23 06:05:00,2.00152,2.00157,2.00124,2.00157,28000000.0
2008-05-23 06:10:00,2.00162,2.00246,2.00152,2.00181,42000000.0
2008-05-23 06:15:00,2.00169,2.00214,2.00116,2.00172,40000000.0
2008-05-23 06:20:00,2.0017,2.00186,2.00064,2.00123,44000000.0
2008-05-23 06:25:00,2.00168,2.00224,2.0007,2.00224,45000000.0
2008-05-23 06:30:00,2.00176,2.00231,2.00135,2.00231,36000000.0
2008-05-23 06:35:00,2.00227,2.00231,2.00167,2.00215,49000000.0
2008-05-23 06:40:00,2.00229,2.00239,2.00185,2.0021,37000000.0
2008-05-23 06:45:00,2.00211,2.00231,2.00096,2.00115,41000000.0
2008-05-23 06:50:00,2.00024,2.00146,2.00024,2.00125,43000000.0
2008-05-23 06:55:00,2.00056,2.0013,2.00016,2.00123,36000000.0
2008-05-23 07:00:00,2.00108,2.00164,2.00106,2.00127,38000000.0
2008-05-23 07:05:00,2.00106,2.00155,2.0007,2.00089,50000000.0
2008-05-23 07:10:00,2.00096,2.00194,2.00093,2.00194,39000000.0
2008-05-23 07:15:00,2.00209,2.00271,2.00205,2.00263,45000000.0
2008-05-23 07:20:00,2.00309,2.00314,2.00213,2.00245,46000000.0
2008-05-23 07:25:00,2.00242,2.00274,2.00211,2.00247,37000000.0
2008-05-23 07:30:00,2.00216,2.00282,2.00216,2.00258,43000000.0
2008-05-23 07:35:00,2.00264,2.00345,2.00232,2.00345,40000000.0
2008-05-23 07:40:00,2.00352,2.00433,2.00337,2.00346,42000000.0
2008-05-23 07:45:00,2.00361,2.00467,2.00264,2.00467,40000000.0
2008-05-23 07:50:00,2.00504,2.00517,2.00281,2.00281,45000000.0
2008-05-23 07:55:00,2.00282,2.00357,2.00272,2.00315,39000000.0
2008-05-23 08:00:00,2.00324,2.00338,2.00209,2.00209,41000000.0
2008-05-23 08:05:00,2.0026,2.00269,2.00108,2.00116,36000000.0
2008-05-23 08:10:00,2.00118,2.0022,2.00095,2.00201,40000000.0
2008-05-23 08:15:00,2.00178,2.00202,2.00131,2.00172,42000000.0
2008-05-23 08:20:00,2.00175,2.00233,2.00139,2.00164,38000000.0
2008-05-23 08:25:00,2.0013,2.0013,1.9999,1.9999,42000000.0
2008-05-23 08:30:00,1.9998,2.00007,1.99885,1.99885,41000000.0
2008-05-23 08:35:00,1.99878,1.99948,1.9987,1.99948,47000000.0
2008-05-23 08:40:00,1.99946,2.00055,1.99944,2.00032,47000000.0
2008-05-23 08:45:00,2.00019,2.0005,1.9987,2.00045,44000000.0
2008-05-23 08:50:00,2.00038,2.00054,1.99891,1.99904,40000000.0
2008-05-23 08:55:00,1.99905,2.00303,1.99872,2.00303,37000000.0
2008-05-23 09:00:00,2.0029,2.0029,2.00006,2.00022,41000000.0
2008-05-23 09:05:00,2.00017,2.00273,2.00017,2.00055,44000000.0
2008-05-23 09:10:00,2.00014,2.00105,1.99942,2.00105,44000000.0
2008-05-23 09:15:00,2.00198,2.00418,2.00198,2.00328,41000000.0
2008-05-23 09:20:00,2.00317,2.00471,2.00285,2.00445,38000000.0
2008-05-23 09:25:00,2.00403,2.0056,2.00403,2.00468,46000000.0
2008-05-23 09:30:00,2.00457,2.00565,2.00342,2.00561,36000000.0
2008-05-23 09:35:00,2.00618,2.00702,2.00365,2.004,47000000.0
2008-05-23 09:40:00,2.00397,2.0042,2.00228,2.00228,46000000.0
2008-05-23 09:45:00,2.00255,2.00301,2.00197,2.00239,45000000.0
2008-05-23 09:50:00,2.00146,2.00163,2.00067,2.00135,44000000.0
2008-05-23 09:55:00,2.00181,2.0021,2.00144,2.00186,44000000.0
2008-05-23 10:00:00,2.00161,2.00317,2.00078,2.00078,44000000.0
2008-05-23 10:05:00,2.0006,2.00109,2.0,2.00043,39000000.0
2008-05-23 10:10:00,2.00058,2.00071,1.99987,2.00029,37000000.0
2008-05-23 10:15:00,2.00063,2.00345,2.00063,2.00345,45000000.0
2008-05-23 10:20:00,2.00315,2.00322,2.00226,2.00288,36000000.0
2008-05-23 10:25:00,2.00306,2.00344,2.00233,2.00272,45000000.0
2008-05-23 10:30:00,2.00228,2.00251,2.00159,2.002,38000000.0
2008-05-23 10:35:00,2.0021,2.00291,2.00176,2.00291,41000000.0
2008-05-23 10:40:00,2.00365,2.00376,2.00273,2.00316,40000000.0
2008-05-23 10:45:00,2.00337,2.00411,2.00294,2.00411,40000000.0
2008-05-23 10:50:00,2.00423,2.00527,2.0042,2.00477,44000000.0
2008-05-23 10:55:00,2.00429,2.00604,2.00284,2.00604,40000000.0
2008-05-23 11:00:00,2.00542,2.00542,2.00317,2.00317,44000000.0
2008-05-23 11:05:00,2.0033,2.00429,2.0033,2.00338,39000000.0
2008-05-23 11:10:00,2.0033,2.00373,2.00304,2.00311,47000000.0
2008-05-23 11:15:00,2.00311,2.00407,2.00271,2.00303,42000000.0
2008-05-23 11:20:00,2.00315,2.00334,2.003,2.00328,38000000.0
2008-05-23 11:25:00,2.00339,2.00346,2.00318,2.00345,42000000.0
2008-05-23 11:30:00,2.00346,2.00367,2.00282,2.00314,43000000.0
2008-05-23 11:35:00,2.00312,2.00326,2.00255,2.0029,44000000.0
2008-05-23 11:40:00,2.0029,2.00297,2.00213,2.00213,47000000.0
2008-05-23 11:45:00,2.00215,2.00302,2.00123,2.00302,44000000.0
2008-05-23 11:50:00,2.00364,2.0041,2.00298,2.00327,44000000.0
2008-05-23 11:55:00,2.00335,2.0034,2.00311,2.00326,43000000.0
2008-05-23 12:00:00,2.00328,2.00385,2.0028,2.00372,43000000.0
2008-05-23 12:05:00,2.0034,2.00351,2.00256,2.00269,42000000.0
2008-05-23 12:10:00,2.00272,2.00283,2.00157,2.00165,40000000.0
2008-05-23 12:15:00,2.00163,2.00223,1.99998,2.00015,44000000.0
2008-05-23 12:20:00,2.00001,2.00096,1.99732,2.00059,39000000.0
2008-05-23 12:25:00,2.00087,2.00148,1.9992,2.00119,45000000.0
2008-05-23 12:30:00,2.00105,2.00127,2.00068,2.00127,39000000.0
2008-05-23 12:35:00,2.00182,2.00182,1.99949,1.9996,42000000.0
2008-05-23 12:40:00,1.99952,1.99968,1.99937,1.99965,41000000.0
2008-05-23 12:45:00,1.99969,2.00068,1.9993,1.99976,47000000.0
2008-05-23 12:50:00,1.99991,2.00053,1.99956,2.00051,41000000.0
2008-05-23 12:55:00,2.00053,2.00056,1.99888,1.99894,37000000.0
2008-05-23 13:00:00,1.9989,1.9989,1.99598,1.99601,38000000.0
2008-05-23 13:05:00,1.99523,1.99577,1.99456,1.99572,39000000.0
2008-05-23 13:10:00,1.99597,1.9966,1.99574,1.99655,41000000.0
2008-05-23 13:15:00,1.99668,1.99712,1.99605,1.9963,43000000.0
2008-05-23 13:20:00,1.99633,1.99655,1.99582,1.99602,41000000.0
2008-05-23 13:25:00,1.99582,1.99688,1.99582,1.99657,67000000.0
2008-05-23 13:30:00,1.99609,1.99609,1.99507,1.99554,75000000.0
2008-05-23 13:35:00,1.99534,1.99657,1.99401,1.99644,84000000.0
2008-05-23 13:40:00,1.99635,1.99849,1.99577,1.99805,86000000.0
2008-05-23 13:45:00,1.99841,1.99972,1.99819,1.99965,104000000.0
2008-05-23 13:50:00,1.99924,1.99999,1.99915,1.99943,128000000.0
2008-05-23 13:55:00,1.99943,2.00009,1.99891,2.00009,124000000.0
2008-05-23 14:00:00,1.99969,2.00053,1.99967,1.99987,144000000.0
2008-05-23 14:05:00,1.99956,2.00047,1.99929,1.9998,144000000.0
2008-05-23 14:10:00,1.99971,1.99987,1.9978,1.9978,101000000.0
2008-05-23 14:15:00,1.99737,1.99882,1.99737,1.99863,145000000.0
2008-05-23 14:20:00,1.99894,1.99969,1.99894,1.99922,143000000.0
2008-05-23 14:25:00,1.99918,1.99925,1.99812,1.99839,118000000.0
2008-05-23 14:30:00,1.99834,1.9999,1.9981,1.99978,128000000.0
2008-05-23 14:35:00,1.99956,2.0002,1.99933,2.00004,165000000.0
2008-05-23 14:40:00,2.00007,2.0002,1.99928,1.99928,141000000.0
2008-05-23 14:45:00,1.99912,2.00035,1.99911,2.00026,104000000.0
2008-05-23 14:50:00,2.00007,2.00007,1.99921,2.00002,126000000.0
2008-05-23 14:55:00,2.0003,2.0003,1.99846,1.99846,91000000.0
2008-05-23 15:00:00,1.99873,2.00015,1.99873,1.99963,131000000.0
2008-05-23 15:05:00,1.99931,1.99931,1.99835,1.99835,129000000.0
2008-05-23 15:10:00,1.99819,1.99871,1.99725,1.99779,160000000.0
2008-05-23 15:15:00,1.99769,1.99821,1.99755,1.99811,82000000.0
2008-05-23 15:20:00,1.99839,1.99917,1.99838,1.99873,110000000.0
2008-05-23 15:25:00,1.99859,1.99885,1.99698,1.99702,188000000.0
2008-05-23 15:30:00,1.99724,2.00002,1.99724,1.99958,208000000.0
2008-05-23 15:35:00,1.99959,1.99993,1.99924,1.99935,178000000.0
2008-05-23 15:40:00,1.99956,2.0002,1.99946,1.99946,180000000.0
2008-05-23 15:45:00,1.99951,1.9999,1.9986,1.99903,149000000.0
2008-05-23 15:50:00,1.99907,2.00015,1.99907,1.99963,112000000.0
2008-05-23 15:55:00,1.9992,1.9992,1.99723,1.99723,150000000.0
2008-05-23 16:00:00,1.99636,1.99877,1.99618,1.99762,200000000.0
2008-05-23 16:05:00,1.99778,2.00003,1.99778,1.99896,188000000.0
2008-05-23 16:10:00,1.99871,1.99952,1.9985,1.99949,169000000.0
2008-05-23 16:15:00,1.99882,1.99882,1.99795,1.99816,185000000.0
2008-05-23 16:20:00,1.99818,1.99919,1.99817,1.99877,231000000.0
2008-05-23 16:25:00,1.99871,2.00028,1.99867,1.9997,173000000.0
2008-05-23 16:30:00,1.99946,2.00095,1.99946,2.00081,183000000.0
2008-05-23 16:35:00,2.00085,2.00149,1.99968,1.99976,229000000.0
2008-05-23 16:40:00,1.99999,2.00051,1.99913,1.99946,218000000.0
2008-05-23 16:45:00,1.99948,1.99982,1.99749,1.99829,236000000.0
2008-05-23 16:50:00,1.99798,1.99862,1.99722,1.99723,142000000.0
2008-05-23 16:55:00,1.99733,1.99893,1.99593,1.99886,178000000.0
2008-05-23 17:00:00,1.9995,2.00044,1.9995,1.9999,176000000.0
2008-05-23 17:05:00,2.00002,2.00109,2.00002,2.00109,206000000.0
2008-05-23 17:10:00,2.00136,2.00159,2.00079,2.0008,165000000.0
2008-05-23 17:15:00,2.00071,2.00129,2.00051,2.00079,139000000.0
2008-05-23 17:20:00,2.00079,2.00169,2.00075,2.00138,140000000.0
2008-05-23 17:25:00,2.00163,2.00175,2.00105,2.00105,157000000.0
2008-05-23 17:30:00,2.00133,2.0025,2.00133,2.0025,301000000.0
2008-05-23 17:35:00,2.00245,2.00251,2.00141,2.00149,233000000.0
2008-05-23 17:40:00,2.00152,2.00291,2.00152,2.00291,225000000.0
2008-05-23 17:45:00,2.00298,2.00324,2.00218,2.00259,303000000.0
2008-05-23 17:50:00,2.00305,2.00342,2.00272,2.00285,232000000.0
2008-05-23 17:55:00,2.00296,2.00347,2.00284,2.00306,196000000.0
2008-05-23 18:00:00,2.00304,2.00305,2.00177,2.00231,190000000.0
2008-05-23 18:05:00,2.00237,2.00383,2.00214,2.00271,196000000.0
2008-05-23 18:10:00,2.00252,2.0026,2.00156,2.00189,136000000.0
2008-05-23 18:15:00,2.00198,2.00227,2.0004,2.00053,226000000.0
2008-05-23 18:20:00,2.00071,2.00133,2.00065,2.00117,228000000.0
2008-05-23 18:25:00,2.00103,2.00104,1.9996,2.00012,151000000.0
2008-05-23 18:30:00,1.99999,1.99999,1.99852,1.99856,194000000.0
2008-05-23 18:35:00,1.9986,1.99923,1.99856,1.99873,273000000.0
2008-05-23 18:40:00,1.99872,1.99924,1.99853,1.99923,232000000.0
2008-05-23 18:45:00,1.99907,1.99975,1.99877,1.99973,216000000.0
2008-05-23 18:50:00,1.99983,2.00187,1.99977,2.0015,129000000.0
2008-05-23 18:55:00,2.00144,2.00325,2.00099,2.00324,98000000.0
2008-05-23 19:00:00,2.00331,2.00427,2.00331,2.00403,129000000.0
2008-05-23 19:05:00,2.00338,2.00389,2.00234,2.00389,232000000.0
2008-05-23 19:10:00,2.00393,2.00481,2.00381,2.00469,148000000.0
2008-05-23 19:15:00,2.00475,2.00494,2.00372,2.0039,123000000.0
2008-05-23 19:20:00,2.00399,2.00427,2.0034,2.00366,120000000.0
2008-05-23 19:25:00,2.00372,2.00372,2.00335,2.00354,216000000.0
2008-05-23 19:30:00,2.00358,2.00385,2.00321,2.00371,154000000.0
2008-05-23 19:35:00,2.00367,2.00394,2.00354,2.00366,101000000.0
2008-05-23 19:40:00,2.00351,2.00368,2.00334,2.00349,94000000.0
2008-05-23 19:45:00,2.00397,2.00397,2.00314,2.00368,118000000.0
2008-05-23 19:50:00,2.00353,2.00389,2.0035,2.00388,93000000.0
2008-05-23 19:55:00,2.00387,2.00402,2.00345,2.00345,106000000.0
2008-05-23 20:00:00,2.00357,2.00409,2.00357,2.00377,101000000.0
2008-05-23 20:05:00,2.00371,2.00381,2.00303,2.00325,97000000.0
2008-05-23 20:10:00,2.00322,2.00327,2.00238,2.00298,77000000.0
2008-05-23 20:15:00,2.00307,2.0034,2.00265,2.00286,82000000.0
2008-05-23 20:20:00,2.00285,2.00293,2.00206,2.00206,56000000.0
2008-05-23 20:25:00,2.00186,2.0023,2.00179,2.00207,76000000.0
2008-05-23 20:30:00,2.0021,2.0022,2.00153,2.00212,106000000.0
2008-05-23 20:35:00,2.00227,2.00356,2.00224,2.00341,60000000.0
2008-05-23 20:40:00,2.00334,2.00369,2.00303,2.00369,49000000.0
2008-05-23 20:45:00,2.00412,2.00716,2.00412,2.00612,61000000.0
2008-05-23 20:50:00,2.00598,2.00608,2.00569,2.00597,58000000.0
2008-05-23 20:55:00,2.00602,2.00602,2.00542,2.00581,56000000.0
2008-05-23 21:00:00,2.00611,2.00612,2.0054,2.00552,51000000.0
2008-05-23 21:05:00,2.00554,2.00606,2.00543,2.00606,46000000.0
2008-05-23 21:10:00,2.00614,2.00644,2.00572,2.00627,38000000.0
2008-05-23 21:15:00,2.00652,2.00652,2.00485,2.0061,41000000.0
2008-05-23 21:20:00,2.00612,2.00679,2.00612,2.0067,45000000.0
2008-05-23 21:25:00,2.00675,2.00691,2.00585,2.00585,88000000.0
2008-05-23 21:30:00,2.00585,2.00674,2.00585,2.00649,41000000.0
2008-05-23 21:35:00,2.00643,2.00682,2.00629,2.00655,77000000.0
2008-05-23 21:40:00,2.00653,2.00662,2.0062,2.00636,61000000.0
2008-05-23 21:45:00,2.00601,2.00657,2.00588,2.00657,50000000.0
2008-05-23 21:50:00,2.00627,2.00678,2.00596,2.00669,45000000.0
2008-05-23 21:55:00,2.00684,2.00684,2.00633,2.00654,67000000.0
2008-05-23 22:00:00,2.00653,2.00653,2.0052,2.00597,86000000.0
2008-05-23 22:05:00,2.00608,2.00608,2.00521,2.00532,82000000.0
2008-05-23 22:10:00,2.0051,2.0051,2.00449,2.00455,53000000.0
2008-05-23 22:15:00,2.00454,2.00561,2.00446,2.00475,51000000.0
2008-05-23 22:20:00,2.00496,2.00533,2.00445,2.0049,54000000.0
2008-05-23 22:25:00,2.00548,2.00548,2.00422,2.00424,43000000.0
2008-05-23 22:30:00,2.00423,2.00562,2.00423,2.00562,125000000.0
2008-05-23 22:35:00,2.00579,2.00602,2.00502,2.0056,107000000.0
2008-05-23 22:40:00,2.00549,2.00662,2.00542,2.00642,53000000.0
2008-05-23 22:45:00,2.0063,2.00724,2.00559,2.00663,60000000.0
2008-05-23 22:50:00,2.00675,2.00696,2.00633,2.00673,46000000.0
2008-05-23 22:55:00,2.00657,2.00665,2.00634,2.00634,40000000.0
2008-05-25 23:00:00,2.00593,2.00595,2.00477,2.00565,28000000.0
2008-05-25 23:05:00,2.0059,2.00603,2.00546,2.00595,38000000.0
2008-05-25 23:10:00,2.00661,2.00667,2.00537,2.00617,32000000.0
2008-05-25 23:15:00,2.00626,2.00673,2.00518,2.00673,37000000.0
2008-05-25 23:20:00,2.00672,2.00719,2.00643,2.00687,38000000.0
2008-05-25 23:25:00,2.00709,2.0077,2.00688,2.00752,19000000.0
2008-05-25 23:30:00,2.00748,2.0077,2.00677,2.00677,34000000.0
2008-05-25 23:35:00,2.00651,2.0072,2.00634,2.00708,28000000.0
2008-05-25 23:40:00,2.00707,2.00715,2.00632,2.00655,64000000.0
2008-05-25 23:45:00,2.00657,2.00668,2.00607,2.00649,32000000.0
2008-05-25 23:50:00,2.00662,2.0069,2.00622,2.00637,32000000.0
2008-05-25 23:55:00,2.00587,2.00705,2.00575,2.00683,54000000.0
2008-05-26 00:00:00,2.00696,2.00698,2.00636,2.00664,46000000.0
2008-05-26 00:05:00,2.00673,2.00673,2.00561,2.0057,34000000.0
2008-05-26 00:10:00,2.00626,2.00777,2.00626,2.00777,58000000.0
2008-05-26 00:15:00,2.00774,2.00794,2.00669,2.00669,38000000.0
2008-05-26 00:20:00,2.00676,2.00759,2.00676,2.00739,41000000.0
2008-05-26 00:25:00,2.00722,2.00723,2.00662,2.00678,36000000.0
2008-05-26 00:30:00,2.00691,2.00706,2.0055,2.00563,47000000.0
2008-05-26 00:35:00,2.0056,2.0056,2.00309,2.00511,38000000.0
2008-05-26 00:40:00,2.00536,2.00629,2.00446,2.0051,41000000.0
2008-05-26 00:45:00,2.006,2.00962,2.006,2.00897,51000000.0
2008-05-26 00:50:00,2.0087,2.01038,2.0087,2.01038,46000000.0
2008-05-26 00:55:00,2.01099,2.0121,2.00981,2.0103,44000000.0
2008-05-26 01:00:00,2.01111,2.01233,2.01085,2.0122,54000000.0
2008-05-26 01:05:00,2.0111,2.0111,2.01029,2.01029,43000000.0
2008-05-26 01:10:00,2.01044,2.0106,2.00954,2.00983,47000000.0
2008-05-26 01:15:00,2.0097,2.00972,2.00857,2.00945,48000000.0
2008-05-26 01:20:00,2.00926,2.01028,2.00926,2.00967,42000000.0
2008-05-26 01:25:00,2.01008,2.01041,2.00937,2.00983,57000000.0
2008-05-26 01:30:00,2.00998,2.01026,2.00947,2.0101,74000000.0
2008-05-26 01:35:00,2.00998,2.01006,2.00919,2.00972,48000000.0
2008-05-26 01:40:00,2.0095,2.0105,2.0095,2.01038,40000000.0
2008-05-26 01:45:00,2.01043,2.0107,2.01042,2.01049,43000000.0
2008-05-26 01:50:00,2.01056,2.01061,2.00943,2.00955,55000000.0
2008-05-26 01:55:00,2.00942,2.00993,2.00914,2.00929,60000000.0
2008-05-26 02:00:00,2.00919,2.01,2.00775,2.01,47000000.0
2008-05-26 02:05:00,2.00986,2.00991,2.00866,2.00898,43000000.0
2008-05-26 02:10:00,2.00908,2.00923,2.00875,2.00885,37000000.0
2008-05-26 02:15:00,2.00904,2.00947,2.00869,2.00947,48000000.0
2008-05-26 02:20:00,2.00957,2.00969,2.00914,2.00917,42000000.0
2008-05-26 02:25:00,2.00877,2.009,2.00851,2.00877,41000000.0
2008-05-26 02:30:00,2.00878,2.00922,2.00841,2.00841,40000000.0
2008-05-26 02:35:00,2.00843,2.00874,2.00781,2.00781,35000000.0
2008-05-26 02:40:00,2.00833,2.00882,2.00827,2.00847,39000000.0
2008-05-26 02:45:00,2.00824,2.00921,2.00817,2.00904,48000000.0
2008-05-26 02:50:00,2.00886,2.00895,2.00814,2.00861,37000000.0
2008-05-26 02:55:00,2.00811,2.00811,2.00726,2.00765,42000000.0
2008-05-26 03:00:00,2.00769,2.00769,2.00681,2.0073,37000000.0
2008-05-26 03:05:00,2.00753,2.008,2.0075,2.0079,33000000.0
2008-05-26 03:10:00,2.0077,2.008,2.00749,2.0075,45000000.0
2008-05-26 03:15:00,2.00762,2.00766,2.00641,2.00691,43000000.0
2008-05-26 03:20:00,2.00696,2.00756,2.00658,2.00748,42000000.0
2008-05-26 03:25:00,2.00756,2.00756,2.00629,2.00641,42000000.0
2008-05-26 03:30:00,2.00719,2.00777,2.00719,2.00762,42000000.0
2008-05-26 03:35:00,2.00756,2.00756,2.00682,2.00682,42000000.0
2008-05-26 03:40:00,2.00691,2.00711,2.006,2.00684,45000000.0
2008-05-26 03:45:00,2.0068,2.0068,2.00609,2.00651,42000000.0
2008-05-26 03:50:00,2.0063,2.00651,2.00572,2.00572,45000000.0
2008-05-26 03:55:00,2.00564,2.00618,2.0054,2.00576,34000000.0
2008-05-26 04:00:00,2.00588,2.00588,2.00502,2.00545,36000000.0
2008-05-26 04:05:00,2.00601,2.00686,2.00425,2.00576,43000000.0
2008-05-26 04:10:00,2.00578,2.00589,2.00527,2.00571,40000000.0
2008-05-26 04:15:00,2.00597,2.006,2.00504,2.00508,35000000.0
2008-05-26 04:20:00,2.00593,2.00611,2.0053,2.00553,43000000.0
2008-05-26 04:25:00,2.00571,2.0061,2.00519,2.00537,33000000.0
2008-05-26 04:30:00,2.00557,2.00611,2.00538,2.00587,39000000.0
2008-05-26 04:35:00,2.00591,2.00592,2.00521,2.00527,38000000.0
2008-05-26 04:40:00,2.0052,2.00532,2.00473,2.00493,42000000.0
2008-05-26 04:45:00,2.00527,2.00531,2.00458,2.00519,43000000.0
2008-05-26 04:50:00,2.00484,2.00561,2.00484,2.0051,43000000.0
2008-05-26 04:55:00,2.00446,2.00515,2.00257,2.00305,39000000.0
2008-05-26 05:00:00,2.00325,2.00365,2.00246,2.00278,35000000.0
2008-05-26 05:05:00,2.00279,2.00353,2.00252,2.00326,40000000.0
2008-05-26 05:10:00,2.00333,2.00348,2.00309,2.00336,41000000.0
2008-05-26 05:15:00,2.00288,2.00452,2.00288,2.00415,36000000.0
2008-05-26 05:20:00,2.00464,2.00483,2.00397,2.0044,42000000.0
2008-05-26 05:25:00,2.00397,2.00427,2.00343,2.00363,38000000.0
2008-05-26 05:30:00,2.00337,2.00356,2.00271,2.00292,43000000.0
2008-05-26 05:35:00,2.0032,2.00347,2.0025,2.00317,39000000.0
2008-05-26 05:40:00,2.00311,2.00338,2.00269,2.00302,37000000.0
2008-05-26 05:45:00,2.00293,2.00299,2.00253,2.00271,43000000.0
2008-05-26 05:50:00,2.00279,2.00347,2.00203,2.00315,42000000.0
2008-05-26 05:55:00,2.00328,2.00354,2.00246,2.00257,42000000.0
2008-05-26 06:00:00,2.00249,2.00299,2.0021,2.00296,37000000.0
2008-05-26 06:05:00,2.00296,2.00296,2.00192,2.00248,36000000.0
2008-05-26 06:10:00,2.00238,2.0029,2.0021,2.00264,42000000.0
2008-05-26 06:15:00,2.00269,2.00313,2.00231,2.00313,40000000.0
2008-05-26 06:20:00,2.00295,2.00339,2.00248,2.00332,44000000.0
2008-05-26 06:25:00,2.00322,2.00356,2.00255,2.00356,45000000.0
2008-05-26 06:30:00,2.00357,2.00357,2.00285,2.003,36000000.0
2008-05-26 06:35:00,2.00287,2.00293,2.00257,2.00259,49000000.0
2008-05-26 06:40:00,2.00272,2.00324,2.00251,2.00321,30000000.0
2008-05-26 06:45:00,2.00322,2.00328,2.00266,2.00282,41000000.0
2008-05-26 06:50:00,2.00286,2.00311,2.0025,2.0025,43000000.0
2008-05-26 06:55:00,2.00254,2.00277,2.00192,2.00265,36000000.0
2008-05-26 07:00:00,2.0025,2.00292,2.00215,2.00282,38000000.0
2008-05-26 07:05:00,2.00276,2.00335,2.00254,2.00335,50000000.0
2008-05-26 07:10:00,2.00297,2.00387,2.0029,2.00351,39000000.0
2008-05-26 07:15:00,2.0037,2.00382,2.00308,2.00357,45000000.0
2008-05-26 07:20:00,2.00354,2.00354,2.00307,2.00334,46000000.0
2008-05-26 07:25:00,2.00348,2.00349,2.00279,2.0031,37000000.0
2008-05-26 07:30:00,2.00284,2.0031,2.00224,2.00294,43000000.0
2008-05-26 07:35:00,2.00318,2.0033,2.00228,2.00306,40000000.0
2008-05-26 07:40:00,2.00303,2.00318,2.00259,2.00316,42000000.0
2008-05-26 07:45:00,2.00325,2.00365,2.00303,2.00365,40000000.0
2008-05-26 07:50:00,2.00373,2.00407,2.00322,2.00381,45000000.0
2008-05-26 07:55:00,2.00403,2.00405,2.0033,2.00405,39000000.0
2008-05-26 08:00:00,2.00426,2.00453,2.00352,2.00352,41000000.0
2008-05-26 08:05:00,2.00449,2.00449,2.00394,2.00432,36000000.0
2008-05-26 08:10:00,2.00447,2.00476,2.00337,2.00337,40000000.0
2008-05-26 08:15:00,2.00295,2.00322,2.00234,2.00271,42000000.0
2008-05-26 08:20:00,2.00267,2.00424,2.0026,2.00424,38000000.0
2008-05-26 08:25:00,2.00378,2.00401,2.00337,2.00386,42000000.0
2008-05-26 08:30:00,2.00411,2.00432,2.00398,2.00414,41000000.0
2008-05-26 08:35:00,2.00383,2.00426,2.00372,2.00425,47000000.0
2008-05-26 08:40:00,2.00411,2.00427,2.00312,2.00333,47000000.0
2008-05-26 08:45:00,2.00338,2.00407,2.00236,2.00376,44000000.0
2008-05-26 08:50:00,2.00399,2.00401,2.00319,2.00321,40000000.0
2008-05-26 08:55:00,2.00332,2.00427,2.0033,2.00427,37000000.0
2008-05-26 09:00:00,2.00421,2.0051,2.00414,2.00503,41000000.0
2008-05-26 09:05:00,2.00498,2.00548,2.00498,2.0051,44000000.0
2008-05-26 09:10:00,2.00504,2.00515,2.00454,2.00482,44000000.0
2008-05-26 09:15:00,2.00492,2.00547,2.00481,2.00496,41000000.0
2008-05-26 09:20:00,2.00525,2.00588,2.00502,2.00549,38000000.0
2008-05-26 09:25:00,2.00528,2.0054,2.00485,2.0054,46000000.0
2008-05-26 09:30:00,2.00548,2.00548,2.00426,2.00501,36000000.0
2008-05-26 09:35:00,2.00419,2.0054,2.00327,2.00512,47000000.0
2008-05-26 09:40:00,2.00513,2.00536,2.00486,2.00523,46000000.0
2008-05-26 09:45:00,2.00509,2.00622,2.00508,2.00615,45000000.0
2008-05-26 09:50:00,2.00618,2.00627,2.00555,2.00617,44000000.0
2008-05-26 09:55:00,2.00654,2.00696,2.00592,2.00592,44000000.0
2008-05-26 10:00:00,2.00594,2.0062,2.00508,2.00508,44000000.0
2008-05-26 10:05:00,2.00504,2.0056,2.00481,2.00497,39000000.0
2008-05-26 10:10:00,2.00515,2.0062,2.0049,2.0062,37000000.0
2008-05-26 10:15:00,2.00636,2.00636,2.00541,2.00551,45000000.0
2008-05-26 10:20:00,2.00535,2.00546,2.00504,2.00531,36000000.0
2008-05-26 10:25:00,2.00534,2.00608,2.00525,2.00558,45000000.0
2008-05-26 10:30:00,2.00561,2.00575,2.00509,2.00556,38000000.0
2008-05-26 10:35:00,2.00576,2.00581,2.00478,2.00581,41000000.0
2008-05-26 10:40:00,2.0058,2.00586,2.00448,2.00483,40000000.0
2008-05-26 10:45:00,2.00438,2.00475,2.00345,2.0044,40000000.0
2008-05-26 10:50:00,2.00452,2.00452,2.00274,2.00342,44000000.0
2008-05-26 10:55:00,2.00404,2.00452,2.00196,2.00367,40000000.0
2008-05-26 11:00:00,2.00361,2.00438,2.00205,2.00423,44000000.0
2008-05-26 11:05:00,2.00444,2.00445,2.00249,2.00432,39000000.0
2008-05-26 11:10:00,2.00396,2.00396,2.00213,2.00323,47000000.0
2008-05-26 11:15:00,2.00331,2.00366,2.00238,2.00334,42000000.0
2008-05-26 11:20:00,2.00328,2.00364,2.00258,2.00364,38000000.0
2008-05-26 11:25:00,2.00367,2.0042,2.00326,2.00339,42000000.0
2008-05-26 11:30:00,2.00347,2.00351,2.00301,2.00351,43000000.0
2008-05-26 11:35:00,2.00368,2.00424,2.00294,2.00294,44000000.0
2008-05-26 11:40:00,2.00288,2.00314,2.00251,2.00314,47000000.0
2008-05-26 11:45:00,2.00303,2.00344,2.00278,2.00296,44000000.0
2008-05-26 11:50:00,2.00289,2.00405,2.0027,2.00369,44000000.0
2008-05-26 11:55:00,2.00371,2.00384,2.00298,2.00382,43000000.0
2008-05-26 12:00:00,2.00359,2.00362,2.00227,2.0036,43000000.0
2008-05-26 12:05:00,2.00353,2.00369,2.00292,2.00326,42000000.0
2008-05-26 12:10:00,2.00336,2.00336,2.0019,2.00258,40000000.0
2008-05-26 12:15:00,2.00241,2.00285,2.00209,2.00241,44000000.0
2008-05-26 12:20:00,2.00243,2.00259,2.00027,2.00241,39000000.0
2008-05-26 12:25:00,2.00243,2.0027,2.00118,2.00175,45000000.0
2008-05-26 12:30:00,2.00197,2.00241,2.00127,2.00204,39000000.0
2008-05-26 12:35:00,2.00208,2.00268,2.00202,2.00256,42000000.0
2008-05-26 12:40:00,2.00205,2.00282,2.00116,2.00264,41000000.0
2008-05-26 12:45:00,2.00262,2.00274,2.00213,2.00213,47000000.0
2008-05-26 12:50:00,2.00218,2.00224,2.0017,2.00171,41000000.0
2008-05-26 12:55:00,2.00169,2.00185,2.00055,2.00159,37000000.0
2008-05-26 13:00:00,2.00169,2.00169,2.00065,2.00078,38000000.0
2008-05-26 13:05:00,2.00081,2.00135,2.00071,2.00128,39000000.0
2008-05-26 13:10:00,2.00137,2.00227,2.00137,2.00225,41000000.0
2008-05-26 13:15:00,2.00171,2.00171,2.0,2.00015,43000000.0
2008-05-26 13:20:00,2.0013,2.00164,2.00104,2.00158,41000000.0
2008-05-26 13:25:00,2.00134,2.00274,2.00133,2.00206,67000000.0
2008-05-26 13:30:00,2.00206,2.00219,2.00177,2.00194,75000000.0
2008-05-26 13:35:00,2.00196,2.00196,2.00156,2.00163,84000000.0
2008-05-26 13:40:00,2.00124,2.00169,2.0002,2.00024,86000000.0
2008-05-26 13:45:00,2.00054,2.00173,2.00028,2.00051,104000000.0
2008-05-26 13:50:00,2.00045,2.00045,1.9999,1.99996,128000000.0
2008-05-26 13:55:00,2.00003,2.00031,1.9991,2.0002,124000000.0
2008-05-26 14:00:00,2.0002,2.00044,1.99909,2.00044,144000000.0
2008-05-26 14:05:00,2.00041,2.00107,1.99935,2.00086,144000000.0
2008-05-26 14:10:00,2.00069,2.00146,2.00069,2.00146,101000000.0
2008-05-26 14:15:00,2.00189,2.00215,2.00169,2.00203,145000000.0
2008-05-26 14:20:00,2.00215,2.00293,2.00201,2.00273,143000000.0
2008-05-26 14:25:00,2.00265,2.00282,2.00216,2.0028,118000000.0
2008-05-26 14:30:00,2.00273,2.00273,2.00186,2.00205,128000000.0
2008-05-26 14:35:00,2.0021,2.00262,2.00209,2.00257,165000000.0
2008-05-26 14:40:00,2.00252,2.00317,2.00252,2.00311,141000000.0
2008-05-26 14:45:00,2.00307,2.00339,2.00241,2.00253,104000000.0
2008-05-26 14:50:00,2.00253,2.00264,2.00175,2.00175,126000000.0
2008-05-26 14:55:00,2.00176,2.00229,2.0011,2.00167,91000000.0
2008-05-26 15:00:00,2.00205,2.00221,2.00164,2.00221,131000000.0
2008-05-26 15:05:00,2.00198,2.0022,2.00156,2.00183,129000000.0
2008-05-26 15:10:00,2.00178,2.002,2.00166,2.0019,160000000.0
2008-05-26 15:15:00,2.00186,2.00236,2.00164,2.00204,82000000.0
2008-05-26 15:20:00,2.00198,2.00264,2.00187,2.00214,110000000.0
2008-05-26 15:25:00,2.00207,2.0022,1.99921,1.99971,188000000.0
2008-05-26 15:30:00,1.99993,2.00238,1.99987,2.00225,208000000.0
2008-05-26 15:35:00,2.00225,2.00236,2.00074,2.00221,178000000.0
2008-05-26 15:40:00,2.00239,2.0024,2.00195,2.00217,180000000.0
2008-05-26 15:45:00,2.00218,2.00236,2.00161,2.00193,149000000.0
2008-05-26 15:50:00,2.00188,2.00232,2.00162,2.00213,112000000.0
2008-05-26 15:55:00,2.00221,2.00277,2.00217,2.00277,150000000.0
2008-05-26 16:00:00,2.00288,2.00305,2.00244,2.00288,200000000.0
2008-05-26 16:05:00,2.00291,2.00292,2.00131,2.00191,188000000.0
2008-05-26 16:10:00,2.00265,2.00305,2.00171,2.00192,169000000.0
2008-05-26 16:15:00,2.00197,2.00237,2.00157,2.0022,185000000.0
2008-05-26 16:20:00,2.00238,2.00301,2.00238,2.00301,231000000.0
2008-05-26 16:25:00,2.00303,2.00336,2.00278,2.00278,173000000.0
2008-05-26 16:30:00,2.00272,2.00295,2.0015,2.00265,183000000.0
2008-05-26 16:35:00,2.00272,2.00287,2.00249,2.00278,229000000.0
2008-05-26 16:40:00,2.00287,2.00317,2.00186,2.00303,218000000.0
2008-05-26 16:45:00,2.00283,2.00313,2.00185,2.00274,236000000.0
2008-05-26 16:50:00,2.00259,2.00259,2.00218,2.00238,142000000.0
2008-05-26 16:55:00,2.00239,2.00257,2.00232,2.00243,178000000.0
2008-05-26 17:00:00,2.0027,2.00291,2.00139,2.00269,176000000.0
2008-05-26 17:05:00,2.0026,2.00271,2.0024,2.00257,206000000.0
2008-05-26 17:10:00,2.00267,2.00421,2.00267,2.00303,165000000.0
2008-05-26 17:15:00,2.00348,2.00379,2.00255,2.00327,139000000.0
2008-05-26 17:20:00,2.00341,2.00341,2.00192,2.00233,140000000.0
2008-05-26 17:25:00,2.00237,2.00247,2.00182,2.00184,157000000.0
2008-05-26 17:30:00,2.00236,2.00318,2.00166,2.00263,301000000.0
2008-05-26 17:35:00,2.00198,2.00308,2.0015,2.00291,233000000.0
2008-05-26 17:40:00,2.00303,2.00303,2.00182,2.00205,225000000.0
2008-05-26 17:45:00,2.00191,2.0022,2.00114,2.00168,303000000.0
2008-05-26 17:50:00,2.00178,2.00183,2.00117,2.00123,232000000.0
2008-05-26 17:55:00,2.00117,2.00158,2.00096,2.00157,196000000.0
2008-05-26 18:00:00,2.00158,2.00169,2.0014,2.00147,190000000.0
2008-05-26 18:05:00,2.00148,2.00242,2.00148,2.00177,196000000.0
2008-05-26 18:10:00,2.00176,2.0019,2.00146,2.0015,136000000.0
2008-05-26 18:15:00,2.00157,2.00218,2.00152,2.00153,226000000.0
2008-05-26 18:20:00,2.00145,2.00268,2.00133,2.00167,228000000.0
2008-05-26 18:25:00,2.0018,2.0032,2.00172,2.00257,151000000.0
2008-05-26 18:30:00,2.00263,2.00294,2.00259,2.0028,194000000.0
2008-05-26 18:35:00,2.00278,2.00278,2.00124,2.00124,273000000.0
2008-05-26 18:40:00,2.00156,2.00208,2.00127,2.00133,232000000.0
2008-05-26 18:45:00,2.00128,2.00135,2.00075,2.00087,216000000.0
2008-05-26 18:50:00,2.00079,2.00149,2.00009,2.00149,129000000.0
2008-05-26 18:55:00,2.00127,2.00127,2.00073,2.001,98000000.0
2008-05-26 19:00:00,2.00097,2.00097,1.99989,2.0002,129000000.0
2008-05-26 19:05:00,2.001,2.001,1.99994,2.00022,232000000.0
2008-05-26 19:10:00,2.00089,2.00102,1.9999,1.9999,148000000.0
2008-05-26 19:15:00,2.00007,2.0008,1.99985,2.00002,136000000.0
2008-05-26 19:20:00,1.99997,2.0002,1.99951,1.99951,120000000.0
2008-05-26 19:25:00,1.9995,2.00144,1.9995,2.00042,205000000.0
2008-05-26 19:30:00,2.00052,2.00102,2.00043,2.00102,126000000.0
2008-05-26 19:35:00,2.00093,2.00137,2.00033,2.00049,101000000.0
2008-05-26 19:40:00,2.00044,2.00106,2.00036,2.00106,94000000.0
2008-05-26 19:45:00,2.00059,2.00124,2.00044,2.0008,118000000.0
2008-05-26 19:50:00,2.00097,2.00104,2.00057,2.00057,93000000.0
2008-05-26 19:55:00,2.0007,2.001,2.00065,2.00077,76000000.0
2008-05-26 20:00:00,2.00093,2.001,2.00034,2.00064,88000000.0
2008-05-26 20:05:00,2.0013,2.0016,2.00045,2.00108,87000000.0
2008-05-26 20:10:00,2.00141,2.00141,2.00053,2.00069,60000000.0
2008-05-26 20:15:00,2.00095,2.0014,2.00079,2.00091,82000000.0
2008-05-26 20:20:00,2.00134,2.00201,2.0011,2.00153,56000000.0
2008-05-26 20:25:00,2.00135,2.0017,2.00111,2.00149,76000000.0
2008-05-26 20:30:00,2.00165,2.00186,2.00118,2.00152,92000000.0
2008-05-26 20:35:00,2.00135,2.00256,2.0013,2.00234,60000000.0
2008-05-26 20:40:00,2.00255,2.00255,2.00119,2.00249,49000000.0
2008-05-26 20:45:00,2.00252,2.00261,2.00224,2.00234,50000000.0
2008-05-26 20:50:00,2.00235,2.00267,2.00183,2.00183,58000000.0
2008-05-26 20:55:00,2.00155,2.00202,2.0015,2.00199,56000000.0
2008-05-26 21:00:00,2.00186,2.00244,2.00163,2.00241,58000000.0
2008-05-26 21:05:00,2.00245,2.00266,2.00223,2.00264,46000000.0
2008-05-26 21:10:00,2.0029,2.0036,2.00259,2.0029,35000000.0
2008-05-26 21:15:00,2.00295,2.00302,2.00222,2.00264,41000000.0
2008-05-26 21:20:00,2.00308,2.0031,2.00258,2.00271,45000000.0
2008-05-26 21:25:00,2.00267,2.003,2.00219,2.003,88000000.0
2008-05-26 21:30:00,2.00299,2.0036,2.00242,2.0036,41000000.0
2008-05-26 21:35:00,2.00328,2.0039,2.00263,2.00273,92000000.0
2008-05-26 21:40:00,2.00315,2.00395,2.00315,2.00368,50000000.0
2008-05-26 21:45:00,2.00336,2.00465,2.00328,2.00465,47000000.0
2008-05-26 21:50:00,2.00382,2.00489,2.00312,2.00342,45000000.0
2008-05-26 21:55:00,2.0041,2.0041,2.00316,2.00319,30000000.0
2008-05-26 22:00:00,2.00334,2.00348,2.00246,2.00293,67000000.0
2008-05-26 22:05:00,2.00298,2.00299,2.00266,2.00291,67000000.0
2008-05-26 22:10:00,2.00302,2.00334,2.00272,2.00295,39000000.0
2008-05-26 22:15:00,2.00307,2.0031,2.00222,2.00222,42000000.0
2008-05-26 22:20:00,2.00218,2.00288,2.00187,2.0026,54000000.0
2008-05-26 22:25:00,2.0036,2.0036,2.00222,2.00232,43000000.0
2008-05-26 22:30:00,2.00262,2.0033,2.00233,2.00285,72000000.0
2008-05-26 22:35:00,2.00235,2.00295,2.00222,2.00287,107000000.0
2008-05-26 22:40:00,2.00294,2.00317,2.00222,2.00317,53000000.0
2008-05-26 22:45:00,2.00315,2.0033,2.00204,2.00204,48000000.0
2008-05-26 22:50:00,2.00193,2.0033,2.00193,2.0033,45000000.0
2008-05-26 22:55:00,2.00292,2.00319,2.00219,2.00237,40000000.0
2008-05-26 23:00:00,2.00232,2.00265,2.00121,2.00121,17000000.0
2008-05-26 23:05:00,2.00254,2.00286,2.00214,2.00273,49000000.0
2008-05-26 23:10:00,2.00315,2.00334,2.00279,2.00302,39000000.0
2008-05-26 23:15:00,2.00317,2.00338,2.00273,2.00325,37000000.0
2008-05-26 23:20:00,2.00291,2.00363,2.00275,2.00337,38000000.0
2008-05-26 23:25:00,2.0029,2.00342,2.00285,2.00286,48000000.0
2008-05-26 23:30:00,2.00292,2.00327,2.0026,2.00275,56000000.0
2008-05-26 23:35:00,2.00264,2.0036,2.00252,2.00292,47000000.0
2008-05-26 23:40:00,2.00308,2.00384,2.00291,2.00384,48000000.0
2008-05-26 23:45:00,2.00381,2.00442,2.00342,2.00374,43000000.0
2008-05-26 23:50:00,2.00412,2.00453,2.0036,2.00433,42000000.0
2008-05-26 23:55:00,2.00412,2.00446,2.0037,2.00429,63000000.0
2008-05-27 00:00:00,2.00442,2.00507,2.00368,2.00469,46000000.0
2008-05-27 00:05:00,2.00518,2.00523,2.00446,2.00465,40000000.0
2008-05-27 00:10:00,2.00459,2.00496,2.00418,2.00425,58000000.0
2008-05-27 00:15:00,2.00411,2.00426,2.00409,2.00418,24000000.0
2008-05-27 00:20:00,2.0042,2.00463,2.00392,2.00448,41000000.0
2008-05-27 00:25:00,2.00454,2.00477,2.00335,2.00437,46000000.0
2008-05-27 00:30:00,2.00442,2.00497,2.00421,2.00447,54000000.0
2008-05-27 00:35:00,2.00492,2.00503,2.00262,2.00445,38000000.0
2008-05-27 00:40:00,2.00472,2.0051,2.00392,2.00437,45000000.0
2008-05-27 00:45:00,2.0045,2.00535,2.0044,2.00534,35000000.0
2008-05-27 00:50:00,2.00524,2.00554,2.00453,2.00554,46000000.0
2008-05-27 00:55:00,2.00557,2.00561,2.00506,2.00518,41000000.0
2008-05-27 01:00:00,2.0054,2.0054,2.00362,2.00422,54000000.0
2008-05-27 01:05:00,2.00416,2.00442,2.00375,2.00419,43000000.0
2008-05-27 01:10:00,2.00407,2.00419,2.00375,2.00399,47000000.0
2008-05-27 01:15:00,2.00421,2.00457,2.00305,2.00392,48000000.0
2008-05-27 01:20:00,2.00383,2.00409,2.00362,2.00405,42000000.0
2008-05-27 01:25:00,2.00413,2.00466,2.00413,2.00462,57000000.0
2008-05-27 01:30:00,2.00459,2.00459,2.00403,2.00438,74000000.0
2008-05-27 01:35:00,2.00446,2.00446,2.00328,2.00389,48000000.0
2008-05-27 01:40:00,2.00397,2.00414,2.00292,2.00372,40000000.0
2008-05-27 01:45:00,2.00365,2.00372,2.00283,2.00283,43000000.0
2008-05-27 01:50:00,2.00277,2.00318,2.00253,2.00289,55000000.0
2008-05-27 01:55:00,2.00311,2.00342,2.00277,2.00286,60000000.0
2008-05-27 02:00:00,2.00299,2.00365,2.00288,2.00358,37000000.0
2008-05-27 02:05:00,2.00368,2.00432,2.00352,2.00413,43000000.0
2008-05-27 02:10:00,2.00415,2.00415,2.00284,2.00327,37000000.0
2008-05-27 02:15:00,2.00298,2.00318,2.00153,2.00177,48000000.0
2008-05-27 02:20:00,2.00186,2.00339,2.00186,2.0033,42000000.0
2008-05-27 02:25:00,2.00328,2.00344,2.00263,2.00344,41000000.0
2008-05-27 02:30:00,2.00349,2.00349,2.00266,2.00279,40000000.0
2008-05-27 02:35:00,2.00283,2.00296,2.00194,2.00244,40000000.0
2008-05-27 02:40:00,2.00243,2.00243,2.00173,2.00177,39000000.0
2008-05-27 02:45:00,2.00148,2.0021,2.00148,2.00161,48000000.0
2008-05-27 02:50:00,2.00175,2.00196,2.00062,2.0007,37000000.0
2008-05-27 02:55:00,2.00046,2.0008,2.00014,2.00031,42000000.0
2008-05-27 03:00:00,2.00038,2.00045,1.9957,1.99691,37000000.0
2008-05-27 03:05:00,1.99674,1.99748,1.99558,1.99571,41000000.0
2008-05-27 03:10:00,1.99571,1.99698,1.99545,1.99559,45000000.0
2008-05-27 03:15:00,1.99574,1.99632,1.99502,1.99502,43000000.0
2008-05-27 03:20:00,1.99509,1.99515,1.99389,1.99481,42000000.0
2008-05-27 03:25:00,1.9948,1.99635,1.9948,1.99635,42000000.0
2008-05-27 03:30:00,1.99627,1.99659,1.99573,1.99648,42000000.0
2008-05-27 03:35:00,1.99656,1.99689,1.99649,1.99666,42000000.0
2008-05-27 03:40:00,1.99639,1.99707,1.99622,1.99648,45000000.0
2008-05-27 03:45:00,1.99626,1.99636,1.99542,1.99599,42000000.0
2008-05-27 03:50:00,1.99588,1.99718,1.9956,1.99681,45000000.0
2008-05-27 03:55:00,1.99685,1.99685,1.99597,1.99671,39000000.0
2008-05-27 04:00:00,1.9971,1.99773,1.99663,1.99663,33000000.0
2008-05-27 04:05:00,1.99666,1.99679,1.99457,1.99623,43000000.0
2008-05-27 04:10:00,1.996,1.99649,1.99555,1.99612,40000000.0
2008-05-27 04:15:00,1.99656,1.99665,1.99523,1.99523,35000000.0
2008-05-27 04:20:00,1.99515,1.99569,1.99505,1.99525,43000000.0
2008-05-27 04:25:00,1.99558,1.99574,1.99527,1.99555,41000000.0
2008-05-27 04:30:00,1.99542,1.99623,1.99508,1.99597,41000000.0
2008-05-27 04:35:00,1.99591,1.99608,1.99517,1.99567,38000000.0
2008-05-27 04:40:00,1.9956,1.99571,1.99516,1.9956,31000000.0
2008-05-27 04:45:00,1.9957,1.99588,1.99544,1.99575,43000000.0
2008-05-27 04:50:00,1.99574,1.99638,1.99544,1.99605,43000000.0
2008-05-27 04:55:00,1.99608,1.99616,1.99361,1.99361,39000000.0
2008-05-27 05:00:00,1.99418,1.995,1.99418,1.9948,35000000.0
2008-05-27 05:05:00,1.99453,1.99546,1.99426,1.99546,40000000.0
2008-05-27 05:10:00,1.9955,1.99893,1.9953,1.99893,41000000.0
2008-05-27 05:15:00,1.99907,1.99907,1.99672,1.99703,36000000.0
2008-05-27 05:20:00,1.99698,1.99709,1.99599,1.99611,42000000.0
2008-05-27 05:25:00,1.9959,1.99612,1.99533,1.99563,38000000.0
2008-05-27 05:30:00,1.99568,1.99568,1.99474,1.99533,43000000.0
2008-05-27 05:35:00,1.9955,1.99555,1.9951,1.9952,32000000.0
2008-05-27 05:40:00,1.99543,1.99543,1.99474,1.99519,37000000.0
2008-05-27 05:45:00,1.99513,1.99626,1.99503,1.99595,43000000.0
2008-05-27 05:50:00,1.99625,1.99781,1.9958,1.99762,42000000.0
2008-05-27 05:55:00,1.99742,1.9989,1.99679,1.99872,42000000.0
2008-05-27 06:00:00,1.99895,1.99945,1.99879,1.99935,37000000.0
2008-05-27 06:05:00,1.99931,1.99931,1.99811,1.99816,36000000.0
2008-05-27 06:10:00,1.99827,1.99857,1.99757,1.99778,42000000.0
2008-05-27 06:15:00,1.99727,1.99894,1.99727,1.99891,40000000.0
2008-05-27 06:20:00,1.99887,1.99984,1.9988,1.9992,44000000.0
2008-05-27 06:25:00,1.99979,1.99993,1.99947,1.99964,45000000.0
2008-05-27 06:30:00,1.99966,1.9997,1.99903,1.99929,36000000.0
2008-05-27 06:35:00,1.99932,1.99994,1.99932,1.99983,49000000.0
2008-05-27 06:40:00,2.00015,2.00041,1.99958,2.00029,37000000.0
2008-05-27 06:45:00,2.00018,2.00057,1.99973,2.00054,41000000.0
2008-05-27 06:50:00,2.00045,2.00092,1.99954,1.99974,43000000.0
2008-05-27 06:55:00,1.99923,1.99982,1.99867,1.99982,36000000.0
2008-05-27 07:00:00,1.99978,2.0,1.99895,2.0,38000000.0
2008-05-27 07:05:00,1.99973,2.00033,1.99928,2.00033,50000000.0
2008-05-27 07:10:00,2.0003,2.00041,1.99933,1.99965,39000000.0
2008-05-27 07:15:00,1.99959,2.00069,1.99959,2.00065,45000000.0
2008-05-27 07:20:00,2.0005,2.00057,1.99899,1.99917,46000000.0
2008-05-27 07:25:00,1.99913,1.99946,1.99903,1.99942,37000000.0
2008-05-27 07:30:00,1.99933,2.00055,1.99933,2.00011,43000000.0
2008-05-27 07:35:00,1.99988,1.99996,1.99928,1.99994,40000000.0
2008-05-27 07:40:00,1.99954,1.99966,1.99806,1.9981,42000000.0
2008-05-27 07:45:00,1.99828,1.99925,1.99809,1.99917,40000000.0
2008-05-27 07:50:00,1.99916,1.99993,1.99869,1.99961,45000000.0
2008-05-27 07:55:00,1.9998,1.9998,1.99728,1.99761,39000000.0
2008-05-27 08:00:00,1.9978,1.99835,1.9971,1.99724,41000000.0
2008-05-27 08:05:00,1.99723,1.99725,1.99624,1.99639,36000000.0
2008-05-27 08:10:00,1.99674,1.99674,1.99591,1.99608,40000000.0
2008-05-27 08:15:00,1.9961,1.99671,1.99459,1.99475,42000000.0
2008-05-27 08:20:00,1.9948,1.99485,1.9937,1.9937,38000000.0
2008-05-27 08:25:00,1.99334,1.99374,1.99165,1.99165,42000000.0
2008-05-27 08:30:00,1.99149,1.99286,1.99132,1.99286,41000000.0
2008-05-27 08:35:00,1.99289,1.99304,1.99179,1.9926,47000000.0
2008-05-27 08:40:00,1.99239,1.99284,1.99182,1.99258,47000000.0
2008-05-27 08:45:00,1.99243,1.99457,1.99148,1.99457,44000000.0
2008-05-27 08:50:00,1.99485,1.99588,1.99474,1.9956,40000000.0
2008-05-27 08:55:00,1.99573,1.99574,1.99366,1.99457,37000000.0
2008-05-27 09:00:00,1.99499,1.9969,1.99499,1.99632,41000000.0
2008-05-27 09:05:00,1.99631,1.99901,1.99631,1.99888,44000000.0
2008-05-27 09:10:00,1.9991,1.99951,1.99888,1.99896,44000000.0
2008-05-27 09:15:00,1.99914,1.99936,1.99886,1.99912,41000000.0
2008-05-27 09:20:00,1.99917,1.99929,1.99787,1.99817,38000000.0
2008-05-27 09:25:00,1.99822,1.99837,1.99763,1.99797,46000000.0
2008-05-27 09:30:00,1.99804,1.99842,1.99732,1.99795,36000000.0
2008-05-27 09:35:00,1.99804,1.99892,1.99685,1.99892,47000000.0
2008-05-27 09:40:00,1.99888,1.99964,1.9984,1.99871,46000000.0
2008-05-27 09:45:00,1.99884,2.00023,1.99884,1.99948,45000000.0
2008-05-27 09:50:00,1.99948,2.00008,1.99885,1.99944,44000000.0
2008-05-27 09:55:00,1.99964,1.99993,1.99922,1.99922,44000000.0
2008-05-27 10:00:00,1.99924,2.00009,1.99907,1.99968,44000000.0
2008-05-27 10:05:00,1.99968,1.99997,1.99841,1.99841,39000000.0
2008-05-27 10:10:00,1.9982,1.9983,1.99726,1.99805,37000000.0
2008-05-27 10:15:00,1.99783,1.99831,1.99774,1.9981,45000000.0
2008-05-27 10:20:00,1.99837,1.9984,1.9972,1.99774,36000000.0
2008-05-27 10:25:00,1.99754,1.99772,1.99656,1.99656,45000000.0
2008-05-27 10:30:00,1.9965,1.99709,1.99634,1.99709,38000000.0
2008-05-27 10:35:00,1.99721,1.99728,1.9964,1.99658,41000000.0
2008-05-27 10:40:00,1.99646,1.99716,1.99588,1.99701,40000000.0
2008-05-27 10:45:00,1.9968,1.99826,1.99662,1.99784,40000000.0
2008-05-27 10:50:00,1.99742,1.99758,1.99673,1.99695,44000000.0
2008-05-27 10:55:00,1.99687,1.99857,1.99442,1.99857,40000000.0
2008-05-27 11:00:00,1.99829,1.99843,1.99665,1.9982,44000000.0
2008-05-27 11:05:00,1.99822,1.99865,1.99797,1.99864,39000000.0
2008-05-27 11:10:00,1.99877,1.999,1.99705,1.99712,47000000.0
2008-05-27 11:15:00,1.9977,1.99829,1.99764,1.99771,42000000.0
2008-05-27 11:20:00,1.99777,1.99812,1.99684,1.99753,38000000.0
2008-05-27 11:25:00,1.99775,1.99775,1.99626,1.99652,42000000.0
2008-05-27 11:30:00,1.99654,1.99764,1.99638,1.9976,43000000.0
2008-05-27 11:35:00,1.99761,1.99794,1.99681,1.9976,44000000.0
2008-05-27 11:40:00,1.9977,1.99795,1.9975,1.99753,47000000.0
2008-05-27 11:45:00,1.9969,1.9969,1.99553,1.99578,44000000.0
2008-05-27 11:50:00,1.99601,1.99713,1.99542,1.99699,44000000.0
2008-05-27 11:55:00,1.99683,1.99711,1.99519,1.99519,43000000.0
2008-05-27 12:00:00,1.9958,1.99641,1.99501,1.99524,43000000.0
2008-05-27 12:05:00,1.99515,1.99516,1.99436,1.995,42000000.0
2008-05-27 12:10:00,1.99511,1.99511,1.99386,1.99479,40000000.0
2008-05-27 12:15:00,1.99467,1.99508,1.99421,1.99421,44000000.0
2008-05-27 12:20:00,1.99434,1.99533,1.99328,1.99493,39000000.0
2008-05-27 12:25:00,1.99473,1.9951,1.99357,1.99365,45000000.0
2008-05-27 12:30:00,1.99353,1.99399,1.99264,1.99306,39000000.0
2008-05-27 12:35:00,1.99321,1.99367,1.99315,1.99351,42000000.0
2008-05-27 12:40:00,1.99348,1.99455,1.99327,1.99455,41000000.0
2008-05-27 12:45:00,1.9946,1.99603,1.99431,1.99591,47000000.0
2008-05-27 12:50:00,1.99597,1.99604,1.99544,1.99601,41000000.0
2008-05-27 12:55:00,1.99608,1.99608,1.99424,1.99456,37000000.0
2008-05-27 13:00:00,1.99484,1.99571,1.99484,1.99558,38000000.0
2008-05-27 13:05:00,1.99563,1.99624,1.99425,1.99449,39000000.0
2008-05-27 13:10:00,1.99452,1.99495,1.99433,1.99458,41000000.0
2008-05-27 13:15:00,1.99483,1.9962,1.99469,1.9962,43000000.0
2008-05-27 13:20:00,1.99651,1.99692,1.99639,1.99689,41000000.0
2008-05-27 13:25:00,1.99653,1.99704,1.99651,1.997,67000000.0
2008-05-27 13:30:00,1.99679,1.99733,1.99642,1.99662,75000000.0
2008-05-27 13:35:00,1.99648,1.99682,1.99602,1.99624,84000000.0
2008-05-27 13:40:00,1.99628,1.99628,1.99441,1.99441,86000000.0
2008-05-27 13:45:00,1.99459,1.9947,1.99375,1.99408,104000000.0
2008-05-27 13:50:00,1.99425,1.99432,1.99357,1.99369,128000000.0
2008-05-27 13:55:00,1.99369,1.99413,1.9934,1.99401,124000000.0
2008-05-27 14:00:00,1.9939,1.99446,1.9939,1.99419,144000000.0
2008-05-27 14:05:00,1.99403,1.99407,1.99272,1.99272,144000000.0
2008-05-27 14:10:00,1.99257,1.99319,1.99189,1.99311,101000000.0
2008-05-27 14:15:00,1.99288,1.99309,1.99233,1.99269,145000000.0
2008-05-27 14:20:00,1.99261,1.99274,1.99173,1.99211,143000000.0
2008-05-27 14:25:00,1.99207,1.99237,1.99176,1.99233,118000000.0
2008-05-27 14:30:00,1.99253,1.99303,1.99211,1.99303,128000000.0
2008-05-27 14:35:00,1.99292,1.99347,1.99241,1.99347,165000000.0
2008-05-27 14:40:00,1.99333,1.99356,1.99201,1.99299,141000000.0
2008-05-27 14:45:00,1.99282,1.9929,1.9916,1.99174,104000000.0
2008-05-27 14:50:00,1.99167,1.99175,1.99112,1.99175,126000000.0
2008-05-27 14:55:00,1.99156,1.99184,1.98973,1.99072,91000000.0
2008-05-27 15:00:00,1.99131,1.99156,1.98944,1.98979,131000000.0
2008-05-27 15:05:00,1.98952,1.99249,1.98952,1.99167,129000000.0
2008-05-27 15:10:00,1.99225,1.99375,1.99225,1.99364,160000000.0
2008-05-27 15:15:00,1.99354,1.99354,1.99095,1.99179,82000000.0
2008-05-27 15:20:00,1.99179,1.99328,1.99146,1.9922,110000000.0
2008-05-27 15:25:00,1.99209,1.99242,1.99015,1.99015,188000000.0
2008-05-27 15:30:00,1.99028,1.99334,1.99028,1.99156,208000000.0
2008-05-27 15:35:00,1.99131,1.99181,1.99098,1.99178,178000000.0
2008-05-27 15:40:00,1.99195,1.99233,1.99142,1.99142,180000000.0
2008-05-27 15:45:00,1.99124,1.99217,1.99072,1.99202,149000000.0
2008-05-27 15:50:00,1.99214,1.99291,1.99209,1.99234,112000000.0
2008-05-27 15:55:00,1.99253,1.99305,1.99105,1.9922,150000000.0
2008-05-27 16:00:00,1.99324,1.99328,1.99062,1.99062,200000000.0
2008-05-27 16:05:00,1.99045,1.99135,1.99023,1.99077,188000000.0
2008-05-27 16:10:00,1.99089,1.99255,1.99073,1.9924,169000000.0
2008-05-27 16:15:00,1.9923,1.9929,1.99196,1.99289,185000000.0
2008-05-27 16:20:00,1.99273,1.99273,1.99063,1.99063,231000000.0
2008-05-27 16:25:00,1.99034,1.99108,1.98942,1.98976,173000000.0
2008-05-27 16:30:00,1.98989,1.99095,1.98968,1.99013,183000000.0
2008-05-27 16:35:00,1.99004,1.99124,1.98991,1.99124,229000000.0
2008-05-27 16:40:00,1.9913,1.99211,1.9909,1.99211,218000000.0
2008-05-27 16:45:00,1.9925,1.99258,1.99129,1.99152,236000000.0
2008-05-27 16:50:00,1.99127,1.9914,1.99017,1.99017,142000000.0
2008-05-27 16:55:00,1.99025,1.99053,1.98857,1.98917,178000000.0
2008-05-27 17:00:00,1.989,1.98967,1.98883,1.98967,176000000.0
2008-05-27 17:05:00,1.98972,1.99264,1.98972,1.99218,206000000.0
2008-05-27 17:10:00,1.99227,1.99276,1.99082,1.99138,165000000.0
2008-05-27 17:15:00,1.99148,1.99169,1.9907,1.99082,139000000.0
2008-05-27 17:20:00,1.99096,1.99157,1.98979,1.98979,140000000.0
2008-05-27 17:25:00,1.98982,1.9904,1.98925,1.98946,157000000.0
2008-05-27 17:30:00,1.98966,1.99083,1.98966,1.99056,301000000.0
2008-05-27 17:35:00,1.9906,1.99093,1.99012,1.9909,233000000.0
2008-05-27 17:40:00,1.99137,1.99188,1.99061,1.99101,225000000.0
2008-05-27 17:45:00,1.99123,1.9927,1.99113,1.9916,303000000.0
2008-05-27 17:50:00,1.99136,1.99179,1.99069,1.99086,232000000.0
2008-05-27 17:55:00,1.99084,1.99136,1.99082,1.99101,196000000.0
2008-05-27 18:00:00,1.99092,1.99143,1.98996,1.98996,190000000.0
2008-05-27 18:05:00,1.99011,1.99068,1.99,1.99022,196000000.0
2008-05-27 18:10:00,1.99026,1.9905,1.98994,1.9905,136000000.0
2008-05-27 18:15:00,1.99056,1.99056,1.98919,1.98919,226000000.0
2008-05-27 18:20:00,1.9891,1.98927,1.98876,1.98887,228000000.0
2008-05-27 18:25:00,1.98879,1.98885,1.98865,1.98879,151000000.0
2008-05-27 18:30:00,1.98896,1.99025,1.98896,1.98992,194000000.0
2008-05-27 18:35:00,1.9898,1.9906,1.98968,1.98974,273000000.0
2008-05-27 18:40:00,1.98989,1.98993,1.98954,1.98984,232000000.0
2008-05-27 18:45:00,1.98972,1.99005,1.98889,1.98889,216000000.0
2008-05-27 18:50:00,1.98886,1.99044,1.98886,1.99012,129000000.0
2008-05-27 18:55:00,1.99008,1.99022,1.98902,1.98921,98000000.0
2008-05-27 19:00:00,1.98953,1.98996,1.98889,1.98965,129000000.0
2008-05-27 19:05:00,1.98961,1.98984,1.98918,1.98984,232000000.0
2008-05-27 19:10:00,1.98977,1.98993,1.9895,1.98976,148000000.0
2008-05-27 19:15:00,1.98981,1.98986,1.98917,1.9895,123000000.0
2008-05-27 19:20:00,1.98934,1.98981,1.98889,1.98979,120000000.0
2008-05-27 19:25:00,1.98934,1.99007,1.98934,1.98986,216000000.0
2008-05-27 19:30:00,1.9904,1.9904,1.98977,1.98998,154000000.0
2008-05-27 19:35:00,1.98963,1.99033,1.98963,1.98991,101000000.0
2008-05-27 19:40:00,1.98977,1.99054,1.98973,1.9901,94000000.0
2008-05-27 19:45:00,1.99023,1.99037,1.98933,1.99028,118000000.0
2008-05-27 19:50:00,1.99032,1.99045,1.98992,1.99011,93000000.0
2008-05-27 19:55:00,1.99006,1.99023,1.98908,1.98914,106000000.0
2008-05-27 20:00:00,1.98902,1.98973,1.98902,1.98946,101000000.0
2008-05-27 20:05:00,1.98953,1.9898,1.98928,1.98928,97000000.0
2008-05-27 20:10:00,1.98899,1.98903,1.98814,1.98842,77000000.0
2008-05-27 20:15:00,1.98868,1.98987,1.98868,1.98943,82000000.0
2008-05-27 20:20:00,1.98952,1.98962,1.98903,1.98913,56000000.0
2008-05-27 20:25:00,1.98901,1.98933,1.98857,1.98887,76000000.0
2008-05-27 20:30:00,1.9892,1.98936,1.98816,1.98816,106000000.0
2008-05-27 20:35:00,1.98785,1.98822,1.98705,1.98705,60000000.0
2008-05-27 20:40:00,1.98699,1.98721,1.98649,1.98697,49000000.0
2008-05-27 20:45:00,1.98698,1.98746,1.98681,1.9873,61000000.0
2008-05-27 20:50:00,1.98718,1.98743,1.98626,1.98743,58000000.0
2008-05-27 20:55:00,1.98747,1.98765,1.98714,1.98745,56000000.0
2008-05-27 21:00:00,1.98714,1.98813,1.98706,1.98789,55000000.0
2008-05-27 21:05:00,1.98809,1.98916,1.98782,1.98792,46000000.0
2008-05-27 21:10:00,1.98792,1.98816,1.98768,1.98768,40000000.0
2008-05-27 21:15:00,1.98737,1.98738,1.98705,1.98726,41000000.0
2008-05-27 21:20:00,1.98731,1.98815,1.98723,1.98772,45000000.0
2008-05-27 21:25:00,1.98788,1.98795,1.98731,1.98751,88000000.0
2008-05-27 21:30:00,1.98737,1.98737,1.98618,1.98637,41000000.0
2008-05-27 21:35:00,1.98645,1.98682,1.9856,1.9856,77000000.0
2008-05-27 21:40:00,1.98531,1.98561,1.98461,1.98495,61000000.0
2008-05-27 21:45:00,1.98466,1.98513,1.98411,1.98508,50000000.0
2008-05-27 21:50:00,1.98513,1.98613,1.98513,1.98602,45000000.0
2008-05-27 21:55:00,1.98636,1.98661,1.98581,1.98586,71000000.0
2008-05-27 22:00:00,1.98571,1.98571,1.98505,1.98505,86000000.0
2008-05-27 22:05:00,1.98522,1.98574,1.9852,1.98574,82000000.0
2008-05-27 22:10:00,1.98577,1.98649,1.98537,1.98619,57000000.0
2008-05-27 22:15:00,1.98634,1.98641,1.98548,1.98552,51000000.0
2008-05-27 22:20:00,1.98547,1.98572,1.98445,1.98477,54000000.0
2008-05-27 22:25:00,1.98487,1.98535,1.98486,1.98521,43000000.0
2008-05-27 22:30:00,1.98518,1.98586,1.98516,1.98552,125000000.0
2008-05-27 22:35:00,1.9854,1.9854,1.98424,1.98425,107000000.0
2008-05-27 22:40:00,1.98427,1.98474,1.98419,1.98472,53000000.0
2008-05-27 22:45:00,1.98456,1.98559,1.98452,1.98483,60000000.0
2008-05-27 22:50:00,1.98521,1.98636,1.98519,1.98636,50000000.0
2008-05-27 22:55:00,1.98638,1.98643,1.98584,1.98612,40000000.0
2008-05-27 23:00:00,1.98638,1.98664,1.98581,1.98593,42000000.0
2008-05-27 23:05:00,1.98606,1.98652,1.98564,1.98586,49000000.0
2008-05-27 23:10:00,1.98646,1.98698,1.98619,1.98697,39000000.0
2008-05-27 23:15:00,1.98619,1.98697,1.98598,1.98611,44000000.0
2008-05-27 23:20:00,1.98636,1.98643,1.98555,1.98587,38000000.0
2008-05-27 23:25:00,1.98597,1.98629,1.9854,1.98629,45000000.0
2008-05-27 23:30:00,1.98637,1.98649,1.98595,1.98595,56000000.0
2008-05-27 23:35:00,1.98601,1.98601,1.98491,1.98511,47000000.0
2008-05-27 23:40:00,1.98511,1.98526,1.98348,1.98518,64000000.0
2008-05-27 23:45:00,1.9852,1.98522,1.98495,1.9851,43000000.0
2008-05-27 23:50:00,1.98509,1.9851,1.98434,1.98475,32000000.0
2008-05-27 23:55:00,1.98478,1.98568,1.98473,1.98551,72000000.0
2008-05-28 00:00:00,1.98551,1.98576,1.9845,1.9851,46000000.0
2008-05-28 00:05:00,1.98546,1.98596,1.98515,1.98588,40000000.0
2008-05-28 00:10:00,1.98578,1.98616,1.98516,1.98607,58000000.0
2008-05-28 00:15:00,1.98588,1.98613,1.98499,1.98603,38000000.0
2008-05-28 00:20:00,1.98602,1.98632,1.98563,1.98608,41000000.0
2008-05-28 00:25:00,1.98595,1.98649,1.98566,1.98621,46000000.0
2008-05-28 00:30:00,1.98623,1.98668,1.98593,1.98666,54000000.0
2008-05-28 00:35:00,1.98677,1.98713,1.98487,1.98681,38000000.0
2008-05-28 00:40:00,1.98655,1.987,1.98557,1.98606,41000000.0
2008-05-28 00:45:00,1.98699,1.98794,1.98699,1.98779,51000000.0
2008-05-28 00:50:00,1.98767,1.98815,1.98745,1.98767,35000000.0
2008-05-28 00:55:00,1.98812,1.98812,1.98735,1.98805,34000000.0
2008-05-28 01:00:00,1.98789,1.98819,1.98739,1.98793,54000000.0
2008-05-28 01:05:00,1.98791,1.98838,1.98756,1.98814,43000000.0
2008-05-28 01:10:00,1.98771,1.98838,1.98739,1.98754,47000000.0
2008-05-28 01:15:00,1.98868,1.98871,1.98797,1.98834,48000000.0
2008-05-28 01:20:00,1.98816,1.9882,1.9866,1.98675,42000000.0
2008-05-28 01:25:00,1.98637,1.98795,1.98635,1.98786,57000000.0
2008-05-28 01:30:00,1.98793,1.98817,1.98771,1.98795,74000000.0
2008-05-28 01:35:00,1.98801,1.98865,1.98784,1.98861,48000000.0
2008-05-28 01:40:00,1.98855,1.98878,1.98838,1.98863,40000000.0
2008-05-28 01:45:00,1.98899,1.98922,1.98873,1.98875,43000000.0
2008-05-28 01:50:00,1.98886,1.98959,1.9883,1.98959,55000000.0
2008-05-28 01:55:00,1.98989,1.99019,1.98966,1.99007,60000000.0
2008-05-28 02:00:00,1.99009,1.99009,1.98788,1.98981,47000000.0
2008-05-28 02:05:00,1.98975,1.99007,1.989,1.98909,43000000.0
2008-05-28 02:10:00,1.98941,1.99015,1.98939,1.99011,37000000.0
2008-05-28 02:15:00,1.99002,1.9908,1.98943,1.9908,48000000.0
2008-05-28 02:20:00,1.99081,1.99087,1.99003,1.99015,42000000.0
2008-05-28 02:25:00,1.98972,1.99127,1.98967,1.99127,41000000.0
2008-05-28 02:30:00,1.99155,1.99155,1.99099,1.99125,40000000.0
2008-05-28 02:35:00,1.99118,1.99118,1.98964,1.98968,39000000.0
2008-05-28 02:40:00,1.98992,1.99007,1.98879,1.98939,39000000.0
2008-05-28 02:45:00,1.98919,1.98975,1.98857,1.9897,48000000.0
2008-05-28 02:50:00,1.98952,1.98952,1.98864,1.98869,37000000.0
2008-05-28 02:55:00,1.98851,1.98946,1.98851,1.98946,42000000.0
2008-05-28 03:00:00,1.98954,1.99097,1.98932,1.98932,37000000.0
2008-05-28 03:05:00,1.98954,1.9905,1.98952,1.9905,41000000.0
2008-05-28 03:10:00,1.99052,1.99083,1.98991,1.99061,45000000.0
2008-05-28 03:15:00,1.99043,1.99086,1.99012,1.99072,43000000.0
2008-05-28 03:20:00,1.99059,1.99126,1.99033,1.99114,42000000.0
2008-05-28 03:25:00,1.9911,1.99118,1.99021,1.99117,42000000.0
2008-05-28 03:30:00,1.99119,1.992,1.99093,1.99186,42000000.0
2008-05-28 03:35:00,1.99159,1.99172,1.99117,1.9914,42000000.0
2008-05-28 03:40:00,1.99178,1.99196,1.99156,1.99195,45000000.0
2008-05-28 03:45:00,1.99202,1.99214,1.99097,1.99099,42000000.0
2008-05-28 03:50:00,1.99095,1.99127,1.99014,1.99027,45000000.0
2008-05-28 03:55:00,1.99035,1.99048,1.98952,1.9896,34000000.0
2008-05-28 04:00:00,1.98937,1.99056,1.98923,1.99036,38000000.0
2008-05-28 04:05:00,1.99046,1.99099,1.98848,1.99063,43000000.0
2008-05-28 04:10:00,1.99048,1.99048,1.98928,1.98965,40000000.0
2008-05-28 04:15:00,1.98973,1.99009,1.98939,1.98975,35000000.0
2008-05-28 04:20:00,1.98951,1.98966,1.98839,1.98882,43000000.0
2008-05-28 04:25:00,1.98882,1.98884,1.98835,1.98862,41000000.0
2008-05-28 04:30:00,1.98858,1.98869,1.98641,1.98641,39000000.0
2008-05-28 04:35:00,1.98655,1.98681,1.98628,1.98653,38000000.0
2008-05-28 04:40:00,1.98638,1.98713,1.98619,1.98666,42000000.0
2008-05-28 04:45:00,1.98695,1.98871,1.98679,1.98853,43000000.0
2008-05-28 04:50:00,1.98873,1.98915,1.98758,1.98787,43000000.0
2008-05-28 04:55:00,1.98739,1.98802,1.98693,1.988,39000000.0
2008-05-28 05:00:00,1.98793,1.98818,1.98713,1.98738,35000000.0
2008-05-28 05:05:00,1.98717,1.98783,1.98712,1.98782,40000000.0
2008-05-28 05:10:00,1.98752,1.98818,1.98741,1.98761,41000000.0
2008-05-28 05:15:00,1.98792,1.98821,1.98741,1.98763,36000000.0
2008-05-28 05:20:00,1.98759,1.98898,1.98745,1.98898,42000000.0
2008-05-28 05:25:00,1.98895,1.99004,1.9889,1.98989,38000000.0
2008-05-28 05:30:00,1.98986,1.99024,1.98954,1.98975,43000000.0
2008-05-28 05:35:00,1.98962,1.99004,1.98926,1.9899,32000000.0
2008-05-28 05:40:00,1.98984,1.99025,1.98957,1.98981,37000000.0
2008-05-28 05:45:00,1.98967,1.98967,1.98858,1.98936,43000000.0
2008-05-28 05:50:00,1.98951,1.99,1.98843,1.98984,42000000.0
2008-05-28 05:55:00,1.98957,1.98957,1.98872,1.98879,42000000.0
2008-05-28 06:00:00,1.98869,1.98893,1.98833,1.98843,37000000.0
2008-05-28 06:05:00,1.9884,1.98877,1.98819,1.98874,36000000.0
2008-05-28 06:10:00,1.98877,1.98897,1.988,1.98881,42000000.0
2008-05-28 06:15:00,1.98886,1.9892,1.98871,1.98889,40000000.0
2008-05-28 06:20:00,1.98904,1.98921,1.98842,1.98892,44000000.0
2008-05-28 06:25:00,1.98917,1.98924,1.98881,1.98905,45000000.0
2008-05-28 06:30:00,1.98916,1.98953,1.98879,1.98936,36000000.0
2008-05-28 06:35:00,1.9892,1.9893,1.98895,1.98921,49000000.0
2008-05-28 06:40:00,1.98907,1.98927,1.98871,1.98919,30000000.0
2008-05-28 06:45:00,1.98926,1.98969,1.98875,1.98965,41000000.0
2008-05-28 06:50:00,1.98967,1.99023,1.98898,1.9897,43000000.0
2008-05-28 06:55:00,1.98975,1.99043,1.98938,1.9903,36000000.0
2008-05-28 07:00:00,1.99026,1.99027,1.98934,1.98934,38000000.0
2008-05-28 07:05:00,1.989,1.98972,1.98849,1.98962,50000000.0
2008-05-28 07:10:00,1.98952,1.98982,1.98868,1.98868,39000000.0
2008-05-28 07:15:00,1.98931,1.98937,1.9882,1.9882,45000000.0
2008-05-28 07:20:00,1.9881,1.98845,1.98781,1.98829,46000000.0
2008-05-28 07:25:00,1.98856,1.9895,1.98844,1.98844,37000000.0
2008-05-28 07:30:00,1.98843,1.9889,1.98721,1.98721,43000000.0
2008-05-28 07:35:00,1.98756,1.98844,1.98744,1.98791,40000000.0
2008-05-28 07:40:00,1.98776,1.98872,1.98757,1.98871,42000000.0
2008-05-28 07:45:00,1.98868,1.98999,1.98868,1.98953,40000000.0
2008-05-28 07:50:00,1.98958,1.98977,1.98874,1.98961,45000000.0
2008-05-28 07:55:00,1.98977,1.99024,1.98864,1.98942,39000000.0
2008-05-28 08:00:00,1.98987,1.99053,1.98939,1.98966,41000000.0
2008-05-28 08:05:00,1.98982,1.99075,1.98951,1.99075,36000000.0
2008-05-28 08:10:00,1.99088,1.99088,1.98961,1.99015,40000000.0
2008-05-28 08:15:00,1.98981,1.98991,1.98909,1.98963,42000000.0
2008-05-28 08:20:00,1.98991,1.99055,1.98987,1.99017,38000000.0
2008-05-28 08:25:00,1.99043,1.99155,1.99043,1.99097,42000000.0
2008-05-28 08:30:00,1.98996,1.99146,1.98996,1.99133,41000000.0
2008-05-28 08:35:00,1.99116,1.99161,1.99054,1.99067,47000000.0
2008-05-28 08:40:00,1.99103,1.99309,1.99103,1.99264,47000000.0
2008-05-28 08:45:00,1.99263,1.99279,1.99095,1.99122,44000000.0
2008-05-28 08:50:00,1.99115,1.99137,1.99049,1.99119,40000000.0
2008-05-28 08:55:00,1.99133,1.99149,1.9907,1.99126,37000000.0
2008-05-28 09:00:00,1.99165,1.99214,1.99139,1.99149,41000000.0
2008-05-28 09:05:00,1.99146,1.99247,1.99146,1.99232,44000000.0
2008-05-28 09:10:00,1.9923,1.99271,1.99222,1.99253,44000000.0
2008-05-28 09:15:00,1.99293,1.99484,1.99268,1.99484,41000000.0
2008-05-28 09:20:00,1.9951,1.99531,1.99388,1.99472,38000000.0
2008-05-28 09:25:00,1.99522,1.99522,1.99427,1.9947,46000000.0
2008-05-28 09:30:00,1.99486,1.99756,1.99486,1.99753,36000000.0
2008-05-28 09:35:00,1.99736,1.99839,1.99613,1.99826,47000000.0
2008-05-28 09:40:00,1.99817,1.99965,1.99734,1.99859,46000000.0
2008-05-28 09:45:00,1.9984,1.99874,1.99749,1.99818,45000000.0
2008-05-28 09:50:00,1.99809,1.99898,1.99808,1.99882,44000000.0
2008-05-28 09:55:00,1.99851,1.99857,1.99802,1.99838,44000000.0
2008-05-28 10:00:00,1.99916,1.99934,1.99727,1.99749,44000000.0
2008-05-28 10:05:00,1.99776,1.99893,1.99744,1.99885,39000000.0
2008-05-28 10:10:00,1.99931,2.0002,1.99924,2.0002,37000000.0
2008-05-28 10:15:00,2.00013,2.00137,1.9997,2.00056,45000000.0
2008-05-28 10:20:00,2.00033,2.00184,1.99999,2.00033,36000000.0
2008-05-28 10:25:00,2.00044,2.00044,1.99871,1.99915,45000000.0
2008-05-28 10:30:00,1.99898,1.99937,1.99852,1.9989,38000000.0
2008-05-28 10:35:00,1.99887,1.99964,1.99876,1.99906,41000000.0
2008-05-28 10:40:00,1.99885,1.99914,1.99822,1.99907,40000000.0
2008-05-28 10:45:00,1.9982,1.99943,1.99802,1.9984,40000000.0
2008-05-28 10:50:00,1.99825,1.99941,1.99742,1.99941,44000000.0
2008-05-28 10:55:00,1.99932,1.99968,1.99771,1.99946,40000000.0
2008-05-28 11:00:00,1.99949,1.99957,1.99743,1.99743,44000000.0
2008-05-28 11:05:00,1.99743,1.99752,1.99638,1.99681,39000000.0
2008-05-28 11:10:00,1.99716,1.99888,1.99666,1.99845,47000000.0
2008-05-28 11:15:00,1.99842,1.99996,1.99837,1.99843,42000000.0
2008-05-28 11:20:00,1.9982,1.99856,1.99665,1.99666,38000000.0
2008-05-28 11:25:00,1.99702,1.99786,1.99632,1.99702,42000000.0
2008-05-28 11:30:00,1.99691,1.99691,1.99534,1.9964,43000000.0
2008-05-28 11:35:00,1.9966,1.99803,1.99637,1.99797,44000000.0
2008-05-28 11:40:00,1.99785,1.99785,1.99508,1.99508,47000000.0
2008-05-28 11:45:00,1.99499,1.99617,1.99499,1.99591,44000000.0
2008-05-28 11:50:00,1.99618,1.99651,1.99567,1.99574,44000000.0
2008-05-28 11:55:00,1.99564,1.99571,1.99476,1.99476,43000000.0
2008-05-28 12:00:00,1.99543,1.99578,1.99432,1.99485,43000000.0
2008-05-28 12:05:00,1.99469,1.99504,1.99442,1.99502,42000000.0
2008-05-28 12:10:00,1.99554,1.99578,1.9949,1.99563,40000000.0
2008-05-28 12:15:00,1.99576,1.99661,1.99545,1.99632,44000000.0
2008-05-28 12:20:00,1.99629,1.99695,1.99501,1.99531,39000000.0
2008-05-28 12:25:00,1.99526,1.99691,1.99489,1.99664,45000000.0
2008-05-28 12:30:00,1.99657,1.99776,1.99647,1.99755,39000000.0
2008-05-28 12:35:00,1.99758,1.9978,1.99684,1.99756,42000000.0
2008-05-28 12:40:00,1.99764,1.99778,1.99731,1.99747,41000000.0
2008-05-28 12:45:00,1.99745,1.99819,1.99694,1.99694,47000000.0
2008-05-28 12:50:00,1.99717,1.99724,1.99627,1.99664,41000000.0
2008-05-28 12:55:00,1.99663,1.99675,1.99436,1.99509,37000000.0
2008-05-28 13:00:00,1.99488,1.9952,1.99416,1.9946,38000000.0
2008-05-28 13:05:00,1.99427,1.9946,1.99385,1.99424,39000000.0
2008-05-28 13:10:00,1.99416,1.99464,1.99406,1.99464,41000000.0
2008-05-28 13:15:00,1.99472,1.99475,1.99253,1.99363,43000000.0
2008-05-28 13:20:00,1.99381,1.99497,1.99381,1.99488,41000000.0
2008-05-28 13:25:00,1.99481,1.99501,1.99354,1.99406,67000000.0
2008-05-28 13:30:00,1.994,1.9943,1.99352,1.9939,75000000.0
2008-05-28 13:35:00,1.99399,1.99409,1.99348,1.9938,84000000.0
2008-05-28 13:40:00,1.99375,1.99537,1.99309,1.99489,86000000.0
2008-05-28 13:45:00,1.99487,1.99527,1.99467,1.99521,104000000.0
2008-05-28 13:50:00,1.99518,1.99533,1.99438,1.99531,128000000.0
2008-05-28 13:55:00,1.9947,1.9947,1.993,1.99333,124000000.0
2008-05-28 14:00:00,1.99358,1.99421,1.99341,1.99421,144000000.0
2008-05-28 14:05:00,1.99413,1.99422,1.99339,1.99363,144000000.0
2008-05-28 14:10:00,1.99345,1.99384,1.99314,1.99384,101000000.0
2008-05-28 14:15:00,1.99389,1.99389,1.99303,1.9933,145000000.0
2008-05-28 14:20:00,1.99351,1.99462,1.99329,1.99457,143000000.0
2008-05-28 14:25:00,1.99398,1.99403,1.99095,1.99095,118000000.0
2008-05-28 14:30:00,1.98948,1.99249,1.98948,1.99249,128000000.0
2008-05-28 14:35:00,1.9929,1.99313,1.99094,1.99111,165000000.0
2008-05-28 14:40:00,1.99082,1.99183,1.9907,1.99183,141000000.0
2008-05-28 14:45:00,1.99187,1.9923,1.99135,1.99222,104000000.0
2008-05-28 14:50:00,1.99211,1.99211,1.9913,1.99155,126000000.0
2008-05-28 14:55:00,1.99156,1.992,1.99135,1.992,91000000.0
2008-05-28 15:00:00,1.99212,1.99311,1.99159,1.99193,131000000.0
2008-05-28 15:05:00,1.99182,1.99261,1.99129,1.99146,129000000.0
2008-05-28 15:10:00,1.99134,1.99156,1.99077,1.99101,160000000.0
2008-05-28 15:15:00,1.99094,1.99112,1.98966,1.98976,82000000.0
2008-05-28 15:20:00,1.98975,1.98985,1.98906,1.98906,110000000.0
2008-05-28 15:25:00,1.98921,1.991,1.98838,1.98838,188000000.0
2008-05-28 15:30:00,1.9882,1.99094,1.9882,1.99068,208000000.0
2008-05-28 15:35:00,1.9907,1.99202,1.9907,1.99084,178000000.0
2008-05-28 15:40:00,1.99099,1.99119,1.99059,1.99059,180000000.0
2008-05-28 15:45:00,1.99061,1.9914,1.99021,1.9914,149000000.0
2008-05-28 15:50:00,1.99185,1.9922,1.99163,1.99191,112000000.0
2008-05-28 15:55:00,1.9919,1.99255,1.9908,1.9908,150000000.0
2008-05-28 16:00:00,1.99083,1.99152,1.99075,1.99094,200000000.0
2008-05-28 16:05:00,1.99083,1.99156,1.99079,1.99087,188000000.0
2008-05-28 16:10:00,1.99119,1.99194,1.99068,1.99104,169000000.0
2008-05-28 16:15:00,1.9915,1.99244,1.9915,1.99235,185000000.0
2008-05-28 16:20:00,1.99221,1.99221,1.99122,1.992,231000000.0
2008-05-28 16:25:00,1.99179,1.99199,1.99092,1.99092,173000000.0
2008-05-28 16:30:00,1.9911,1.99126,1.9903,1.99117,183000000.0
2008-05-28 16:35:00,1.9912,1.99197,1.99103,1.99149,229000000.0
2008-05-28 16:40:00,1.99141,1.99141,1.99034,1.99137,218000000.0
2008-05-28 16:45:00,1.99181,1.99338,1.99181,1.99294,236000000.0
2008-05-28 16:50:00,1.99273,1.99304,1.99192,1.99225,142000000.0
2008-05-28 16:55:00,1.99229,1.99303,1.99155,1.9929,178000000.0
2008-05-28 17:00:00,1.99285,1.99285,1.99202,1.99202,176000000.0
2008-05-28 17:05:00,1.99189,1.99189,1.99018,1.99022,206000000.0
2008-05-28 17:10:00,1.98994,1.99062,1.98941,1.99062,165000000.0
2008-05-28 17:15:00,1.99063,1.992,1.99063,1.99191,139000000.0
2008-05-28 17:20:00,1.99208,1.99242,1.99145,1.99225,140000000.0
2008-05-28 17:25:00,1.99173,1.9919,1.98978,1.99025,157000000.0
2008-05-28 17:30:00,1.99012,1.99188,1.98986,1.99116,301000000.0
2008-05-28 17:35:00,1.99093,1.99223,1.99088,1.99148,233000000.0
2008-05-28 17:40:00,1.9914,1.9914,1.99003,1.99098,225000000.0
2008-05-28 17:45:00,1.99086,1.99202,1.99042,1.9917,303000000.0
2008-05-28 17:50:00,1.99169,1.99265,1.99151,1.99235,232000000.0
2008-05-28 17:55:00,1.99244,1.99272,1.99156,1.99272,196000000.0
2008-05-28 18:00:00,1.99284,1.99356,1.9927,1.99355,190000000.0
2008-05-28 18:05:00,1.99333,1.99349,1.99233,1.9931,196000000.0
2008-05-28 18:10:00,1.99311,1.99363,1.9926,1.99272,136000000.0
2008-05-28 18:15:00,1.99205,1.99205,1.98926,1.99009,226000000.0
2008-05-28 18:20:00,1.98955,1.98981,1.98932,1.98981,228000000.0
2008-05-28 18:25:00,1.98983,1.99012,1.98932,1.99007,151000000.0
2008-05-28 18:30:00,1.98983,1.99115,1.98949,1.99115,194000000.0
2008-05-28 18:35:00,1.9911,1.99125,1.99076,1.99105,273000000.0
2008-05-28 18:40:00,1.9911,1.99127,1.99094,1.99101,232000000.0
2008-05-28 18:45:00,1.99084,1.99113,1.99068,1.99113,216000000.0
2008-05-28 18:50:00,1.99123,1.99152,1.99111,1.99152,129000000.0
2008-05-28 18:55:00,1.99178,1.99216,1.9917,1.99186,98000000.0
2008-05-28 19:00:00,1.99203,1.99203,1.99149,1.99166,129000000.0
2008-05-28 19:05:00,1.99184,1.99214,1.99017,1.99036,232000000.0
2008-05-28 19:10:00,1.99009,1.99021,1.98966,1.98982,148000000.0
2008-05-28 19:15:00,1.98995,1.99023,1.98968,1.9901,123000000.0
2008-05-28 19:20:00,1.99012,1.99033,1.98909,1.9892,120000000.0
2008-05-28 19:25:00,1.98933,1.98972,1.98891,1.98899,216000000.0
2008-05-28 19:30:00,1.98881,1.98881,1.98813,1.98857,154000000.0
2008-05-28 19:35:00,1.98851,1.98872,1.98764,1.98793,101000000.0
2008-05-28 19:40:00,1.98836,1.9892,1.98811,1.9892,94000000.0
2008-05-28 19:45:00,1.98927,1.98942,1.98791,1.9888,118000000.0
2008-05-28 19:50:00,1.98884,1.98931,1.98875,1.98894,93000000.0
2008-05-28 19:55:00,1.98904,1.98962,1.98853,1.98948,106000000.0
2008-05-28 20:00:00,1.9897,1.98972,1.9881,1.98818,101000000.0
2008-05-28 20:05:00,1.9879,1.98892,1.98767,1.98869,97000000.0
2008-05-28 20:10:00,1.98862,1.98889,1.988,1.98876,77000000.0
2008-05-28 20:15:00,1.98887,1.9915,1.9886,1.99093,82000000.0
2008-05-28 20:20:00,1.99084,1.99142,1.99084,1.99111,56000000.0
2008-05-28 20:25:00,1.99069,1.99113,1.99062,1.991,76000000.0
2008-05-28 20:30:00,1.99125,1.99138,1.99102,1.99102,106000000.0
2008-05-28 20:35:00,1.9913,1.99148,1.98972,1.98972,60000000.0
2008-05-28 20:40:00,1.99053,1.99128,1.99052,1.99104,49000000.0
2008-05-28 20:45:00,1.99102,1.99153,1.99102,1.99121,61000000.0
2008-05-28 20:50:00,1.99114,1.99156,1.99107,1.99139,58000000.0
2008-05-28 20:55:00,1.99145,1.99332,1.99144,1.99317,56000000.0
2008-05-28 21:00:00,1.99317,1.99365,1.99197,1.99362,53000000.0
2008-05-28 21:05:00,1.99367,1.99367,1.99307,1.99343,46000000.0
2008-05-28 21:10:00,1.99364,1.99474,1.99364,1.99449,38000000.0
2008-05-28 21:15:00,1.99455,1.99545,1.99455,1.99525,41000000.0
2008-05-28 21:20:00,1.99523,1.99524,1.99489,1.99504,45000000.0
2008-05-28 21:25:00,1.99353,1.99513,1.99353,1.99462,88000000.0
2008-05-28 21:30:00,1.99445,1.99447,1.99232,1.9927,41000000.0
2008-05-28 21:35:00,1.99262,1.99262,1.99139,1.99142,77000000.0
2008-05-28 21:40:00,1.99138,1.99194,1.9906,1.99193,61000000.0
2008-05-28 21:45:00,1.99218,1.9927,1.99185,1.99185,50000000.0
2008-05-28 21:50:00,1.99176,1.99214,1.9912,1.99211,45000000.0
2008-05-28 21:55:00,1.99204,1.99204,1.99165,1.99181,73000000.0
2008-05-28 22:00:00,1.99165,1.992,1.99165,1.99172,86000000.0
2008-05-28 22:05:00,1.99185,1.99242,1.99097,1.99132,82000000.0
2008-05-28 22:10:00,1.99146,1.99171,1.99076,1.99092,60000000.0
2008-05-28 22:15:00,1.99029,1.99063,1.98924,1.98936,51000000.0
2008-05-28 22:20:00,1.98954,1.99044,1.98919,1.99032,54000000.0
2008-05-28 22:25:00,1.9904,1.99055,1.98987,1.99051,43000000.0
2008-05-28 22:30:00,1.99056,1.99141,1.99056,1.99141,125000000.0
2008-05-28 22:35:00,1.99175,1.9921,1.99006,1.99006,107000000.0
2008-05-28 22:40:00,1.99005,1.9908,1.99003,1.9908,53000000.0
2008-05-28 22:45:00,1.99098,1.99101,1.99032,1.99093,60000000.0
2008-05-28 22:50:00,1.99096,1.99105,1.9902,1.9902,51000000.0
2008-05-28 22:55:00,1.99008,1.9901,1.9889,1.9889,40000000.0
2008-05-28 23:00:00,1.98889,1.98956,1.98889,1.98935,44000000.0
2008-05-28 23:05:00,1.98941,1.98955,1.98917,1.98917,49000000.0
2008-05-28 23:10:00,1.98915,1.98915,1.9881,1.98885,39000000.0
2008-05-28 23:15:00,1.989,1.98966,1.98892,1.98963,42000000.0
2008-05-28 23:20:00,1.98949,1.98958,1.98818,1.98837,38000000.0
2008-05-28 23:25:00,1.98851,1.98877,1.98764,1.98838,53000000.0
2008-05-28 23:30:00,1.98854,1.98905,1.98854,1.98892,56000000.0
2008-05-28 23:35:00,1.98882,1.9894,1.98872,1.98893,47000000.0
2008-05-28 23:40:00,1.98903,1.99012,1.98903,1.98927,64000000.0
2008-05-28 23:45:00,1.98944,1.9902,1.98926,1.98967,43000000.0
2008-05-28 23:50:00,1.98992,1.9901,1.98901,1.98919,32000000.0
2008-05-28 23:55:00,1.98903,1.99121,1.98851,1.9911,72000000.0
2008-05-29 00:00:00,1.99123,1.99147,1.99081,1.99086,46000000.0
2008-05-29 00:05:00,1.99115,1.99154,1.99096,1.99096,34000000.0
2008-05-29 00:10:00,1.99092,1.9918,1.99085,1.99168,58000000.0
2008-05-29 00:15:00,1.99149,1.9915,1.99108,1.99143,38000000.0
2008-05-29 00:20:00,1.99115,1.99122,1.99046,1.99105,41000000.0
2008-05-29 00:25:00,1.991,1.99131,1.99017,1.991,46000000.0
2008-05-29 00:30:00,1.99094,1.99123,1.99039,1.99112,38000000.0
2008-05-29 00:35:00,1.99091,1.99193,1.98926,1.99193,38000000.0
2008-05-29 00:40:00,1.99188,1.99221,1.99149,1.99193,41000000.0
2008-05-29 00:45:00,1.99194,1.99248,1.99174,1.99189,51000000.0
2008-05-29 00:50:00,1.99186,1.99222,1.99164,1.99189,46000000.0
2008-05-29 00:55:00,1.992,1.99235,1.99148,1.99186,41000000.0
2008-05-29 01:00:00,1.99187,1.992,1.99068,1.9911,54000000.0
2008-05-29 01:05:00,1.99135,1.99226,1.99134,1.99208,43000000.0
2008-05-29 01:10:00,1.99215,1.99241,1.99126,1.99144,47000000.0
2008-05-29 01:15:00,1.9914,1.99239,1.99132,1.99237,48000000.0
2008-05-29 01:20:00,1.99198,1.99236,1.99173,1.99214,42000000.0
2008-05-29 01:25:00,1.99208,1.9922,1.99134,1.99157,57000000.0
2008-05-29 01:30:00,1.99161,1.99165,1.99129,1.99133,74000000.0
2008-05-29 01:35:00,1.99142,1.99194,1.9913,1.99175,48000000.0
2008-05-29 01:40:00,1.99193,1.99204,1.99166,1.99197,40000000.0
2008-05-29 01:45:00,1.99202,1.99224,1.99026,1.99032,43000000.0
2008-05-29 01:50:00,1.9903,1.99079,1.99012,1.99022,55000000.0
2008-05-29 01:55:00,1.98982,1.99061,1.98937,1.98958,60000000.0
2008-05-29 02:00:00,1.98956,1.98976,1.98755,1.98967,47000000.0
2008-05-29 02:05:00,1.98967,1.99006,1.98929,1.98999,43000000.0
2008-05-29 02:10:00,1.99028,1.99111,1.9897,1.9902,37000000.0
2008-05-29 02:15:00,1.99019,1.99041,1.98919,1.9898,48000000.0
2008-05-29 02:20:00,1.9902,1.99037,1.99004,1.9902,42000000.0
2008-05-29 02:25:00,1.99019,1.99035,1.98918,1.99035,41000000.0
2008-05-29 02:30:00,1.99028,1.9903,1.98935,1.99013,40000000.0
2008-05-29 02:35:00,1.99018,1.9904,1.98977,1.98977,36000000.0
2008-05-29 02:40:00,1.98968,1.98969,1.98878,1.98907,39000000.0
2008-05-29 02:45:00,1.9893,1.98984,1.9893,1.98973,48000000.0
2008-05-29 02:50:00,1.98953,1.98965,1.98898,1.98938,37000000.0
2008-05-29 02:55:00,1.98935,1.98997,1.98911,1.9899,42000000.0
2008-05-29 03:00:00,1.98991,1.99065,1.98968,1.99062,37000000.0
2008-05-29 03:05:00,1.99075,1.99092,1.99017,1.99017,41000000.0
2008-05-29 03:10:00,1.99013,1.99117,1.99012,1.99057,45000000.0
2008-05-29 03:15:00,1.99056,1.99056,1.98978,1.99014,43000000.0
2008-05-29 03:20:00,1.99025,1.99072,1.98988,1.99072,42000000.0
2008-05-29 03:25:00,1.99051,1.99158,1.99031,1.99127,42000000.0
2008-05-29 03:30:00,1.99167,1.99363,1.99167,1.99222,42000000.0
2008-05-29 03:35:00,1.99197,1.99274,1.99161,1.99233,42000000.0
2008-05-29 03:40:00,1.99244,1.99245,1.99161,1.99175,45000000.0
2008-05-29 03:45:00,1.99172,1.99185,1.99098,1.99098,42000000.0
2008-05-29 03:50:00,1.99108,1.99192,1.99107,1.99177,45000000.0
2008-05-29 03:55:00,1.99132,1.99174,1.99061,1.99157,35000000.0
2008-05-29 04:00:00,1.99174,1.99208,1.99042,1.99042,34000000.0
2008-05-29 04:05:00,1.99088,1.99172,1.98934,1.99092,43000000.0
2008-05-29 04:10:00,1.99088,1.99111,1.99037,1.99109,40000000.0
2008-05-29 04:15:00,1.99142,1.99158,1.99111,1.9913,35000000.0
2008-05-29 04:20:00,1.99086,1.99131,1.99059,1.99062,43000000.0
2008-05-29 04:25:00,1.99071,1.99097,1.99063,1.99094,41000000.0
2008-05-29 04:30:00,1.99096,1.99114,1.99017,1.99098,39000000.0
2008-05-29 04:35:00,1.99104,1.99156,1.99078,1.99156,38000000.0
2008-05-29 04:40:00,1.99158,1.99158,1.99058,1.99059,42000000.0
2008-05-29 04:45:00,1.99062,1.99064,1.98969,1.99043,43000000.0
2008-05-29 04:50:00,1.9904,1.99067,1.98957,1.99042,43000000.0
2008-05-29 04:55:00,1.99064,1.99165,1.99043,1.99151,39000000.0
2008-05-29 05:00:00,1.99129,1.99152,1.99095,1.99129,35000000.0
2008-05-29 05:05:00,1.99121,1.99177,1.99118,1.99157,40000000.0
2008-05-29 05:10:00,1.99167,1.99198,1.9911,1.99168,33000000.0
2008-05-29 05:15:00,1.9918,1.99195,1.99074,1.99171,36000000.0
2008-05-29 05:20:00,1.9917,1.99183,1.9914,1.99183,42000000.0
2008-05-29 05:25:00,1.99109,1.99218,1.99104,1.99208,38000000.0
2008-05-29 05:30:00,1.99208,1.99227,1.99188,1.99203,43000000.0
2008-05-29 05:35:00,1.99208,1.99326,1.99192,1.99316,39000000.0
2008-05-29 05:40:00,1.99317,1.99321,1.99157,1.99173,37000000.0
2008-05-29 05:45:00,1.99229,1.9926,1.99124,1.99164,43000000.0
2008-05-29 05:50:00,1.99188,1.99264,1.99188,1.99264,42000000.0
2008-05-29 05:55:00,1.99287,1.99324,1.99201,1.99233,42000000.0
2008-05-29 06:00:00,1.99251,1.99298,1.99156,1.99167,37000000.0
2008-05-29 06:05:00,1.99168,1.99188,1.99129,1.99134,36000000.0
2008-05-29 06:10:00,1.9911,1.99193,1.99082,1.99124,42000000.0
2008-05-29 06:15:00,1.99136,1.99146,1.991,1.99145,40000000.0
2008-05-29 06:20:00,1.99154,1.99173,1.98971,1.99049,44000000.0
2008-05-29 06:25:00,1.99062,1.99156,1.99058,1.99156,45000000.0
2008-05-29 06:30:00,1.99149,1.99149,1.99051,1.99051,36000000.0
2008-05-29 06:35:00,1.99038,1.99074,1.99012,1.99039,49000000.0
2008-05-29 06:40:00,1.99024,1.99138,1.98952,1.991,37000000.0
2008-05-29 06:45:00,1.99098,1.99126,1.99075,1.9911,41000000.0
2008-05-29 06:50:00,1.99117,1.99196,1.99078,1.99078,43000000.0
2008-05-29 06:55:00,1.99147,1.99216,1.99112,1.99165,36000000.0
2008-05-29 07:00:00,1.99163,1.99222,1.99132,1.9922,38000000.0
2008-05-29 07:05:00,1.99218,1.99226,1.99156,1.99185,50000000.0
2008-05-29 07:10:00,1.99183,1.99226,1.99125,1.99226,39000000.0
2008-05-29 07:15:00,1.99203,1.99224,1.99099,1.99099,45000000.0
2008-05-29 07:20:00,1.99224,1.99224,1.99133,1.99133,46000000.0
2008-05-29 07:25:00,1.99139,1.99159,1.9908,1.99112,37000000.0
2008-05-29 07:30:00,1.99056,1.99072,1.989,1.989,43000000.0
2008-05-29 07:35:00,1.98916,1.9894,1.98863,1.98882,40000000.0
2008-05-29 07:40:00,1.98904,1.98928,1.98842,1.98879,42000000.0
2008-05-29 07:45:00,1.98836,1.98851,1.9873,1.98751,40000000.0
2008-05-29 07:50:00,1.98757,1.9881,1.98739,1.988,45000000.0
2008-05-29 07:55:00,1.98794,1.98794,1.987,1.98778,39000000.0
2008-05-29 08:00:00,1.98758,1.98758,1.98644,1.98686,41000000.0
2008-05-29 08:05:00,1.98704,1.98704,1.98561,1.98567,36000000.0
2008-05-29 08:10:00,1.9857,1.98797,1.98543,1.98755,40000000.0
2008-05-29 08:15:00,1.98738,1.98761,1.98655,1.98698,42000000.0
2008-05-29 08:20:00,1.98705,1.98727,1.98634,1.98661,38000000.0
2008-05-29 08:25:00,1.98646,1.98756,1.98632,1.98681,42000000.0
2008-05-29 08:30:00,1.98667,1.98724,1.98662,1.98716,41000000.0
2008-05-29 08:35:00,1.98718,1.98786,1.98702,1.98717,47000000.0
2008-05-29 08:40:00,1.98706,1.98958,1.98695,1.98942,47000000.0
2008-05-29 08:45:00,1.98907,1.98929,1.98761,1.98842,44000000.0
2008-05-29 08:50:00,1.98845,1.98873,1.98652,1.98656,40000000.0
2008-05-29 08:55:00,1.98677,1.98788,1.98661,1.98661,37000000.0
2008-05-29 09:00:00,1.98651,1.9868,1.98528,1.9868,41000000.0
2008-05-29 09:05:00,1.98721,1.98798,1.98716,1.98798,44000000.0
2008-05-29 09:10:00,1.98769,1.98797,1.98664,1.98753,44000000.0
2008-05-29 09:15:00,1.98749,1.9878,1.98673,1.9878,41000000.0
2008-05-29 09:20:00,1.98784,1.98791,1.98662,1.98675,38000000.0
2008-05-29 09:25:00,1.98648,1.9868,1.98514,1.9868,46000000.0
2008-05-29 09:30:00,1.98694,1.98733,1.98655,1.98677,36000000.0
2008-05-29 09:35:00,1.98694,1.98789,1.98536,1.98763,47000000.0
2008-05-29 09:40:00,1.98764,1.98764,1.98663,1.98671,46000000.0
2008-05-29 09:45:00,1.98714,1.98814,1.98693,1.98814,45000000.0
2008-05-29 09:50:00,1.98836,1.9885,1.98768,1.98768,44000000.0
2008-05-29 09:55:00,1.988,1.98918,1.988,1.98914,44000000.0
2008-05-29 10:00:00,1.98933,1.98949,1.98754,1.98792,44000000.0
2008-05-29 10:05:00,1.98811,1.98897,1.9873,1.98844,39000000.0
2008-05-29 10:10:00,1.98845,1.98857,1.98753,1.98774,37000000.0
2008-05-29 10:15:00,1.98759,1.98781,1.98667,1.98667,45000000.0
2008-05-29 10:20:00,1.98702,1.98857,1.98661,1.98857,36000000.0
2008-05-29 10:25:00,1.98821,1.98821,1.98643,1.98725,45000000.0
2008-05-29 10:30:00,1.98778,1.99109,1.98778,1.99049,38000000.0
2008-05-29 10:35:00,1.99033,1.99125,1.99033,1.991,41000000.0
2008-05-29 10:40:00,1.99111,1.99369,1.99102,1.99352,40000000.0
2008-05-29 10:45:00,1.99326,1.99374,1.99293,1.99353,40000000.0
2008-05-29 10:50:00,1.99395,1.99465,1.99395,1.99446,44000000.0
2008-05-29 10:55:00,1.99401,1.99401,1.99189,1.99267,40000000.0
2008-05-29 11:00:00,1.99241,1.99254,1.99015,1.99016,44000000.0
2008-05-29 11:05:00,1.98991,1.99003,1.98912,1.98992,39000000.0
2008-05-29 11:10:00,1.99004,1.99028,1.98753,1.98753,47000000.0
2008-05-29 11:15:00,1.98801,1.98972,1.98795,1.98972,42000000.0
2008-05-29 11:20:00,1.98975,1.98976,1.98806,1.98831,38000000.0
2008-05-29 11:25:00,1.98814,1.98862,1.98794,1.98853,42000000.0
2008-05-29 11:30:00,1.98851,1.98946,1.98846,1.98944,43000000.0
2008-05-29 11:35:00,1.98955,1.99019,1.98942,1.99005,44000000.0
2008-05-29 11:40:00,1.98981,1.98981,1.98864,1.98864,47000000.0
2008-05-29 11:45:00,1.98842,1.98912,1.98818,1.98896,44000000.0
2008-05-29 11:50:00,1.98945,1.98983,1.98896,1.98983,44000000.0
2008-05-29 11:55:00,1.99005,1.99018,1.98937,1.98981,43000000.0
2008-05-29 12:00:00,1.98982,1.98991,1.98915,1.98915,43000000.0
2008-05-29 12:05:00,1.98901,1.98956,1.9889,1.98952,42000000.0
2008-05-29 12:10:00,1.98921,1.99016,1.98886,1.98922,40000000.0
2008-05-29 12:15:00,1.98896,1.98954,1.98832,1.98954,44000000.0
2008-05-29 12:20:00,1.98933,1.9902,1.98788,1.9896,39000000.0
2008-05-29 12:25:00,1.98972,1.99039,1.98932,1.99027,45000000.0
2008-05-29 12:30:00,1.99013,1.99018,1.9896,1.98975,39000000.0
2008-05-29 12:35:00,1.98982,1.98982,1.98876,1.98966,42000000.0
2008-05-29 12:40:00,1.98982,1.98996,1.9883,1.9883,41000000.0
2008-05-29 12:45:00,1.98828,1.98897,1.98768,1.98768,47000000.0
2008-05-29 12:50:00,1.98808,1.98885,1.98808,1.98844,41000000.0
2008-05-29 12:55:00,1.98875,1.98917,1.98731,1.98745,37000000.0
2008-05-29 13:00:00,1.98749,1.98749,1.9861,1.9861,38000000.0
2008-05-29 13:05:00,1.98607,1.98725,1.98602,1.98641,39000000.0
2008-05-29 13:10:00,1.9857,1.98669,1.98567,1.98657,41000000.0
2008-05-29 13:15:00,1.9866,1.98694,1.98634,1.98686,43000000.0
2008-05-29 13:20:00,1.98657,1.98715,1.9862,1.98715,41000000.0
2008-05-29 13:25:00,1.98703,1.98811,1.98703,1.98742,67000000.0
2008-05-29 13:30:00,1.98726,1.98813,1.98708,1.98813,75000000.0
2008-05-29 13:35:00,1.9882,1.9885,1.98801,1.98849,84000000.0
2008-05-29 13:40:00,1.98889,1.98903,1.98687,1.9871,86000000.0
2008-05-29 13:45:00,1.98718,1.98777,1.98718,1.98736,104000000.0
2008-05-29 13:50:00,1.9871,1.98776,1.98655,1.98775,128000000.0
2008-05-29 13:55:00,1.98765,1.9881,1.98722,1.98794,124000000.0
2008-05-29 14:00:00,1.98795,1.9886,1.9879,1.9879,144000000.0
2008-05-29 14:05:00,1.98782,1.98894,1.98765,1.98882,144000000.0
2008-05-29 14:10:00,1.98912,1.98961,1.98848,1.98848,101000000.0
2008-05-29 14:15:00,1.9889,1.98911,1.98828,1.98844,145000000.0
2008-05-29 14:20:00,1.98856,1.99001,1.98834,1.9897,143000000.0
2008-05-29 14:25:00,1.98942,1.98994,1.98878,1.98946,118000000.0
2008-05-29 14:30:00,1.98945,1.99127,1.98939,1.99021,128000000.0
2008-05-29 14:35:00,1.98998,1.99107,1.98997,1.99027,165000000.0
2008-05-29 14:40:00,1.99045,1.99148,1.98993,1.98993,141000000.0
2008-05-29 14:45:00,1.99045,1.99141,1.99015,1.99116,104000000.0
2008-05-29 14:50:00,1.99109,1.99201,1.99012,1.99012,126000000.0
2008-05-29 14:55:00,1.99006,1.99045,1.98929,1.98929,91000000.0
2008-05-29 15:00:00,1.98846,1.98872,1.98721,1.98725,131000000.0
2008-05-29 15:05:00,1.98704,1.98788,1.98646,1.98761,129000000.0
2008-05-29 15:10:00,1.98758,1.98884,1.98751,1.98795,160000000.0
2008-05-29 15:15:00,1.98796,1.98916,1.98782,1.98916,82000000.0
2008-05-29 15:20:00,1.98932,1.98964,1.98897,1.98931,110000000.0
2008-05-29 15:25:00,1.989,1.98987,1.9858,1.98649,188000000.0
2008-05-29 15:30:00,1.98685,1.9897,1.98685,1.98913,208000000.0
2008-05-29 15:35:00,1.98919,1.98934,1.98886,1.98912,178000000.0
2008-05-29 15:40:00,1.98953,1.99127,1.9895,1.98972,180000000.0
2008-05-29 15:45:00,1.98951,1.99139,1.98875,1.99122,149000000.0
2008-05-29 15:50:00,1.99118,1.99212,1.99118,1.99144,112000000.0
2008-05-29 15:55:00,1.99136,1.99136,1.99021,1.99077,150000000.0
2008-05-29 16:00:00,1.99035,1.99053,1.98992,1.99013,200000000.0
2008-05-29 16:05:00,1.98989,1.99036,1.98976,1.98994,188000000.0
2008-05-29 16:10:00,1.99023,1.99204,1.99023,1.99198,169000000.0
2008-05-29 16:15:00,1.99148,1.99181,1.99118,1.9915,185000000.0
2008-05-29 16:20:00,1.99156,1.99189,1.99063,1.99157,231000000.0
2008-05-29 16:25:00,1.99131,1.99174,1.991,1.99169,173000000.0
2008-05-29 16:30:00,1.99189,1.99189,1.9898,1.99003,183000000.0
2008-05-29 16:35:00,1.99043,1.99169,1.99025,1.99156,229000000.0
2008-05-29 16:40:00,1.99143,1.99229,1.9904,1.99207,218000000.0
2008-05-29 16:45:00,1.99192,1.99271,1.99102,1.99167,236000000.0
2008-05-29 16:50:00,1.99129,1.99183,1.99119,1.99181,142000000.0
2008-05-29 16:55:00,1.99173,1.99209,1.99119,1.99209,178000000.0
2008-05-29 17:00:00,1.99233,1.99275,1.99074,1.99122,176000000.0
2008-05-29 17:05:00,1.99143,1.99213,1.99143,1.99192,206000000.0
2008-05-29 17:10:00,1.99178,1.99186,1.99103,1.99126,165000000.0
2008-05-29 17:15:00,1.99118,1.99155,1.99106,1.99155,139000000.0
2008-05-29 17:20:00,1.99161,1.99237,1.99161,1.99212,140000000.0
2008-05-29 17:25:00,1.99206,1.99237,1.99123,1.99235,157000000.0
2008-05-29 17:30:00,1.99242,1.99327,1.99239,1.99264,301000000.0
2008-05-29 17:35:00,1.99229,1.99376,1.99193,1.99375,233000000.0
2008-05-29 17:40:00,1.99366,1.99435,1.99355,1.99431,225000000.0
2008-05-29 17:45:00,1.99429,1.99434,1.9935,1.99358,303000000.0
2008-05-29 17:50:00,1.99368,1.99469,1.99362,1.99447,232000000.0
2008-05-29 17:55:00,1.99438,1.99473,1.9942,1.99428,196000000.0
2008-05-29 18:00:00,1.99442,1.99585,1.99426,1.99451,190000000.0
2008-05-29 18:05:00,1.99477,1.99507,1.99342,1.99486,196000000.0
2008-05-29 18:10:00,1.99477,1.99516,1.99367,1.9939,136000000.0
2008-05-29 18:15:00,1.99389,1.99395,1.9934,1.9934,226000000.0
2008-05-29 18:20:00,1.99354,1.99381,1.9928,1.99314,228000000.0
2008-05-29 18:25:00,1.99302,1.99323,1.99282,1.99323,151000000.0
2008-05-29 18:30:00,1.99357,1.99391,1.99213,1.99282,194000000.0
2008-05-29 18:35:00,1.99301,1.99321,1.99213,1.99213,273000000.0
2008-05-29 18:40:00,1.99225,1.99329,1.99219,1.99327,232000000.0
2008-05-29 18:45:00,1.99297,1.99326,1.99267,1.99287,216000000.0
2008-05-29 18:50:00,1.99289,1.99313,1.99223,1.99259,129000000.0
2008-05-29 18:55:00,1.9925,1.99262,1.99148,1.99148,98000000.0
2008-05-29 19:00:00,1.99158,1.99213,1.99119,1.99191,129000000.0
2008-05-29 19:05:00,1.99172,1.99305,1.9915,1.99295,232000000.0
2008-05-29 19:10:00,1.99261,1.99307,1.99261,1.99299,148000000.0
2008-05-29 19:15:00,1.99309,1.99408,1.99278,1.99318,123000000.0
2008-05-29 19:20:00,1.993,1.99308,1.99222,1.99263,120000000.0
2008-05-29 19:25:00,1.9924,1.99282,1.99206,1.99272,216000000.0
2008-05-29 19:30:00,1.99271,1.99271,1.99126,1.99235,154000000.0
2008-05-29 19:35:00,1.99233,1.99293,1.9921,1.99238,101000000.0
2008-05-29 19:40:00,1.99252,1.99286,1.99183,1.99183,94000000.0
2008-05-29 19:45:00,1.9917,1.99173,1.99065,1.99126,118000000.0
2008-05-29 19:50:00,1.9911,1.99257,1.9911,1.9913,93000000.0
2008-05-29 19:55:00,1.99112,1.99122,1.99017,1.9904,106000000.0
2008-05-29 20:00:00,1.99049,1.99093,1.98998,1.99093,101000000.0
2008-05-29 20:05:00,1.99136,1.99136,1.99034,1.99074,97000000.0
2008-05-29 20:10:00,1.9908,1.99093,1.98955,1.98977,77000000.0
2008-05-29 20:15:00,1.98996,1.9902,1.98952,1.98983,82000000.0
2008-05-29 20:20:00,1.98991,1.99056,1.98975,1.99056,56000000.0
2008-05-29 20:25:00,1.99058,1.99151,1.9904,1.99141,76000000.0
2008-05-29 20:30:00,1.99152,1.99158,1.99096,1.99112,106000000.0
2008-05-29 20:35:00,1.99114,1.99192,1.99086,1.99107,60000000.0
2008-05-29 20:40:00,1.9911,1.99148,1.99028,1.99088,49000000.0
2008-05-29 20:45:00,1.99125,1.99185,1.99081,1.99088,61000000.0
2008-05-29 20:50:00,1.99084,1.99088,1.99033,1.99077,58000000.0
2008-05-29 20:55:00,1.99087,1.99127,1.99063,1.99063,56000000.0
2008-05-29 21:00:00,1.99045,1.99106,1.99,1.99037,54000000.0
2008-05-29 21:05:00,1.99031,1.99052,1.98829,1.98845,46000000.0
2008-05-29 21:10:00,1.98837,1.99014,1.98808,1.99012,39000000.0
2008-05-29 21:15:00,1.99021,1.99089,1.99021,1.99068,41000000.0
2008-05-29 21:20:00,1.99062,1.99122,1.99043,1.99122,45000000.0
2008-05-29 21:25:00,1.99134,1.99154,1.99118,1.99142,88000000.0
2008-05-29 21:30:00,1.99156,1.99156,1.99109,1.99153,41000000.0
2008-05-29 21:35:00,1.99124,1.99128,1.99077,1.99082,77000000.0
2008-05-29 21:40:00,1.99047,1.9915,1.9902,1.99144,61000000.0
2008-05-29 21:45:00,1.9914,1.99153,1.98999,1.99002,50000000.0
2008-05-29 21:50:00,1.98972,1.98999,1.98924,1.98924,45000000.0
2008-05-29 21:55:00,1.98912,1.98934,1.98853,1.98853,70000000.0
2008-05-29 22:00:00,1.98895,1.98936,1.98852,1.98852,86000000.0
2008-05-29 22:05:00,1.98837,1.98849,1.98772,1.98803,82000000.0
2008-05-29 22:10:00,1.98783,1.98788,1.9876,1.98762,53000000.0
2008-05-29 22:15:00,1.98795,1.98844,1.98742,1.98804,51000000.0
2008-05-29 22:20:00,1.988,1.98862,1.98764,1.98851,54000000.0
2008-05-29 22:25:00,1.98853,1.98933,1.98811,1.98852,43000000.0
2008-05-29 22:30:00,1.98858,1.98884,1.98812,1.98868,125000000.0
2008-05-29 22:35:00,1.98872,1.98898,1.98872,1.98894,107000000.0
2008-05-29 22:40:00,1.98895,1.98948,1.98875,1.98928,53000000.0
2008-05-29 22:45:00,1.98937,1.99009,1.98937,1.99003,60000000.0
2008-05-29 22:50:00,1.99006,1.99042,1.98985,1.99042,50000000.0
2008-05-29 22:55:00,1.99025,1.99147,1.99016,1.99068,40000000.0
2008-05-29 23:00:00,1.99028,1.99125,1.99025,1.99025,46000000.0
2008-05-29 23:05:00,1.99107,1.99107,1.99023,1.99074,49000000.0
2008-05-29 23:10:00,1.99072,1.99079,1.99003,1.99018,39000000.0
2008-05-29 23:15:00,1.99029,1.99055,1.98973,1.99008,46000000.0
2008-05-29 23:20:00,1.99014,1.9902,1.98976,1.99003,38000000.0
2008-05-29 23:25:00,1.99041,1.99043,1.98969,1.98989,59000000.0
2008-05-29 23:30:00,1.98996,1.99022,1.9893,1.98994,56000000.0
2008-05-29 23:35:00,1.98949,1.99121,1.98926,1.99121,47000000.0
2008-05-29 23:40:00,1.99135,1.99167,1.99114,1.99127,64000000.0
2008-05-29 23:45:00,1.99118,1.99123,1.9906,1.9906,43000000.0
2008-05-29 23:50:00,1.99051,1.99064,1.9899,1.99007,42000000.0
2008-05-29 23:55:00,1.99005,1.99036,1.9897,1.9897,54000000.0
2008-05-30 00:00:00,1.99005,1.99021,1.98905,1.9891,46000000.0
2008-05-30 00:05:00,1.9892,1.98976,1.98858,1.98889,40000000.0
2008-05-30 00:10:00,1.98877,1.98902,1.98871,1.98872,58000000.0
2008-05-30 00:15:00,1.98854,1.98886,1.9884,1.98875,38000000.0
2008-05-30 00:20:00,1.98863,1.98936,1.98819,1.98887,41000000.0
2008-05-30 00:25:00,1.9885,1.98948,1.98799,1.98815,46000000.0
2008-05-30 00:30:00,1.98822,1.98953,1.98818,1.98915,54000000.0
2008-05-30 00:35:00,1.98904,1.98907,1.98699,1.98839,38000000.0
2008-05-30 00:40:00,1.98882,1.99015,1.98882,1.98953,41000000.0
2008-05-30 00:45:00,1.98961,1.98961,1.98682,1.98693,51000000.0
2008-05-30 00:50:00,1.98705,1.98726,1.9863,1.98703,46000000.0
2008-05-30 00:55:00,1.98722,1.98816,1.98722,1.98754,41000000.0
2008-05-30 01:00:00,1.98716,1.98716,1.98579,1.98678,54000000.0
2008-05-30 01:05:00,1.98693,1.98765,1.98691,1.98755,43000000.0
2008-05-30 01:10:00,1.98754,1.98784,1.98714,1.98733,47000000.0
2008-05-30 01:15:00,1.98735,1.98797,1.98667,1.98797,48000000.0
2008-05-30 01:20:00,1.98779,1.9882,1.98754,1.98809,42000000.0
2008-05-30 01:25:00,1.98806,1.98924,1.98786,1.98911,57000000.0
2008-05-30 01:30:00,1.98916,1.98928,1.98859,1.98881,74000000.0
2008-05-30 01:35:00,1.98878,1.98878,1.98735,1.98806,40000000.0
2008-05-30 01:40:00,1.98822,1.98888,1.98804,1.98888,40000000.0
2008-05-30 01:45:00,1.98829,1.98916,1.98829,1.98889,43000000.0
2008-05-30 01:50:00,1.98886,1.98939,1.98845,1.98937,55000000.0
2008-05-30 01:55:00,1.98928,1.98928,1.98809,1.98809,60000000.0
2008-05-30 02:00:00,1.98797,1.98797,1.98536,1.98646,47000000.0
2008-05-30 02:05:00,1.98645,1.98684,1.98601,1.98682,43000000.0
2008-05-30 02:10:00,1.98675,1.98702,1.98625,1.98702,37000000.0
2008-05-30 02:15:00,1.98704,1.98749,1.98661,1.98705,48000000.0
2008-05-30 02:20:00,1.98733,1.98764,1.98722,1.98759,42000000.0
2008-05-30 02:25:00,1.98764,1.98769,1.98647,1.98671,41000000.0
2008-05-30 02:30:00,1.98667,1.98721,1.98628,1.98721,40000000.0
2008-05-30 02:35:00,1.98725,1.9876,1.98713,1.98741,35000000.0
2008-05-30 02:40:00,1.98745,1.98816,1.98715,1.98814,39000000.0
2008-05-30 02:45:00,1.98802,1.98843,1.98716,1.98832,48000000.0
2008-05-30 02:50:00,1.9882,1.98839,1.98795,1.98834,37000000.0
2008-05-30 02:55:00,1.98824,1.98964,1.98824,1.98956,42000000.0
2008-05-30 03:00:00,1.9894,1.98981,1.98919,1.98981,37000000.0
2008-05-30 03:05:00,1.99004,1.99077,1.98938,1.98945,41000000.0
2008-05-30 03:10:00,1.98948,1.99098,1.9894,1.99098,45000000.0
2008-05-30 03:15:00,1.99119,1.99119,1.9901,1.99065,43000000.0
2008-05-30 03:20:00,1.99066,1.99091,1.98978,1.9909,42000000.0
2008-05-30 03:25:00,1.99089,1.99102,1.99008,1.99078,42000000.0
2008-05-30 03:30:00,1.99081,1.99097,1.99017,1.99017,42000000.0
2008-05-30 03:35:00,1.99019,1.99065,1.98975,1.99001,42000000.0
2008-05-30 03:40:00,1.99004,1.9903,1.98946,1.99014,45000000.0
2008-05-30 03:45:00,1.98964,1.99018,1.9895,1.99004,42000000.0
2008-05-30 03:50:00,1.98998,1.9901,1.98836,1.98902,45000000.0
2008-05-30 03:55:00,1.989,1.98927,1.98819,1.98901,39000000.0
2008-05-30 04:00:00,1.98883,1.98883,1.98768,1.98771,34000000.0
2008-05-30 04:05:00,1.98849,1.98935,1.98663,1.98721,43000000.0
2008-05-30 04:10:00,1.98724,1.98731,1.98671,1.98691,40000000.0
2008-05-30 04:15:00,1.9869,1.98729,1.9866,1.98729,35000000.0
2008-05-30 04:20:00,1.98705,1.98767,1.98696,1.98767,43000000.0
2008-05-30 04:25:00,1.9878,1.9879,1.98632,1.98731,41000000.0
2008-05-30 04:30:00,1.98718,1.9876,1.98642,1.98725,39000000.0
2008-05-30 04:35:00,1.98722,1.98771,1.98711,1.98767,38000000.0
2008-05-30 04:40:00,1.98783,1.98832,1.98708,1.98776,42000000.0
2008-05-30 04:45:00,1.98785,1.98809,1.98758,1.98809,43000000.0
2008-05-30 04:50:00,1.98794,1.98808,1.98716,1.9878,34000000.0
2008-05-30 04:55:00,1.98809,1.9881,1.98742,1.98749,39000000.0
2008-05-30 05:00:00,1.98729,1.98759,1.98648,1.98749,35000000.0
2008-05-30 05:05:00,1.98731,1.98826,1.98718,1.98809,40000000.0
2008-05-30 05:10:00,1.98806,1.98817,1.98728,1.9879,41000000.0
2008-05-30 05:15:00,1.98802,1.98861,1.98802,1.98836,36000000.0
2008-05-30 05:20:00,1.98819,1.98839,1.98805,1.98824,42000000.0
2008-05-30 05:25:00,1.98824,1.98868,1.98819,1.98861,38000000.0
2008-05-30 05:30:00,1.98858,1.98858,1.98731,1.98747,43000000.0
2008-05-30 05:35:00,1.98764,1.9881,1.98756,1.98805,39000000.0
2008-05-30 05:40:00,1.98799,1.98799,1.98719,1.98738,37000000.0
2008-05-30 05:45:00,1.9874,1.98771,1.98729,1.98731,43000000.0
2008-05-30 05:50:00,1.9876,1.98783,1.98736,1.98776,42000000.0
2008-05-30 05:55:00,1.98755,1.98779,1.98733,1.98749,42000000.0
2008-05-30 06:00:00,1.98747,1.98774,1.98692,1.98723,37000000.0
2008-05-30 06:05:00,1.98706,1.98778,1.98653,1.98769,36000000.0
2008-05-30 06:10:00,1.98773,1.98784,1.9875,1.98754,42000000.0
2008-05-30 06:15:00,1.98756,1.98756,1.98641,1.98666,40000000.0
2008-05-30 06:20:00,1.98672,1.98676,1.98609,1.98655,44000000.0
2008-05-30 06:25:00,1.98658,1.98658,1.98578,1.98627,45000000.0
2008-05-30 06:30:00,1.98624,1.9865,1.98576,1.98614,36000000.0
2008-05-30 06:35:00,1.98611,1.98631,1.98573,1.98592,49000000.0
2008-05-30 06:40:00,1.98638,1.98638,1.98569,1.9862,37000000.0
2008-05-30 06:45:00,1.98647,1.98692,1.98562,1.98692,41000000.0
2008-05-30 06:50:00,1.98696,1.98798,1.98696,1.98763,43000000.0
2008-05-30 06:55:00,1.98771,1.98797,1.98688,1.98783,36000000.0
2008-05-30 07:00:00,1.98732,1.98807,1.98707,1.9872,38000000.0
2008-05-30 07:05:00,1.98722,1.98794,1.98637,1.98773,50000000.0
2008-05-30 07:10:00,1.98769,1.98802,1.98711,1.9878,39000000.0
2008-05-30 07:15:00,1.98806,1.98826,1.98536,1.98543,45000000.0
2008-05-30 07:20:00,1.98545,1.98573,1.9852,1.98523,46000000.0
2008-05-30 07:25:00,1.98538,1.98619,1.98512,1.9861,37000000.0
2008-05-30 07:30:00,1.98519,1.98644,1.98518,1.98596,43000000.0
2008-05-30 07:35:00,1.98603,1.98643,1.98599,1.98631,40000000.0
2008-05-30 07:40:00,1.98632,1.98676,1.98611,1.98616,42000000.0
2008-05-30 07:45:00,1.98586,1.98661,1.98575,1.98649,40000000.0
2008-05-30 07:50:00,1.98658,1.98706,1.986,1.98636,45000000.0
2008-05-30 07:55:00,1.9866,1.98666,1.98605,1.98605,39000000.0
2008-05-30 08:00:00,1.98441,1.98491,1.98362,1.98364,41000000.0
2008-05-30 08:05:00,1.98305,1.98323,1.98164,1.98245,36000000.0
2008-05-30 08:10:00,1.98232,1.9836,1.98197,1.9836,40000000.0
2008-05-30 08:15:00,1.98381,1.98485,1.98364,1.98485,42000000.0
2008-05-30 08:20:00,1.98476,1.98517,1.98401,1.98408,38000000.0
2008-05-30 08:25:00,1.98387,1.98404,1.98302,1.98302,42000000.0
2008-05-30 08:30:00,1.98323,1.98361,1.98299,1.98335,41000000.0
2008-05-30 08:35:00,1.98345,1.98429,1.98315,1.98405,47000000.0
2008-05-30 08:40:00,1.98391,1.98469,1.98372,1.98372,47000000.0
2008-05-30 08:45:00,1.98341,1.98386,1.9821,1.98329,44000000.0
2008-05-30 08:50:00,1.98322,1.98328,1.98163,1.98239,40000000.0
2008-05-30 08:55:00,1.98249,1.98306,1.98242,1.98242,37000000.0
2008-05-30 09:00:00,1.98243,1.983,1.98202,1.98288,41000000.0
2008-05-30 09:05:00,1.98297,1.98365,1.9825,1.9833,44000000.0
2008-05-30 09:10:00,1.98322,1.98362,1.98199,1.98259,44000000.0
2008-05-30 09:15:00,1.98244,1.98252,1.9812,1.98147,41000000.0
2008-05-30 09:20:00,1.98109,1.98215,1.98075,1.98215,38000000.0
2008-05-30 09:25:00,1.98199,1.98298,1.98156,1.98275,46000000.0
2008-05-30 09:30:00,1.98272,1.9829,1.98141,1.98184,36000000.0
2008-05-30 09:35:00,1.98198,1.98224,1.98006,1.98218,47000000.0
2008-05-30 09:40:00,1.98209,1.98222,1.98152,1.98218,46000000.0
2008-05-30 09:45:00,1.98197,1.98307,1.98195,1.98293,45000000.0
2008-05-30 09:50:00,1.98291,1.98303,1.98252,1.98284,44000000.0
2008-05-30 09:55:00,1.98348,1.98369,1.98276,1.98324,44000000.0
2008-05-30 10:00:00,1.98312,1.9833,1.98219,1.98229,44000000.0
2008-05-30 10:05:00,1.98217,1.98337,1.98153,1.98187,39000000.0
2008-05-30 10:10:00,1.98162,1.98318,1.98127,1.98318,37000000.0
2008-05-30 10:15:00,1.98287,1.9833,1.98265,1.98312,45000000.0
2008-05-30 10:20:00,1.98313,1.98328,1.98237,1.98289,36000000.0
2008-05-30 10:25:00,1.98294,1.98408,1.98264,1.98347,45000000.0
2008-05-30 10:30:00,1.98382,1.98399,1.98167,1.98175,38000000.0
2008-05-30 10:35:00,1.98204,1.98339,1.98204,1.98339,41000000.0
2008-05-30 10:40:00,1.98331,1.98342,1.98285,1.98331,40000000.0
2008-05-30 10:45:00,1.98375,1.98394,1.98348,1.98365,40000000.0
2008-05-30 10:50:00,1.98323,1.98343,1.98216,1.98226,44000000.0
2008-05-30 10:55:00,1.98247,1.98269,1.9806,1.98188,40000000.0
2008-05-30 11:00:00,1.98159,1.98182,1.97985,1.98131,44000000.0
2008-05-30 11:05:00,1.98132,1.98144,1.98091,1.98123,39000000.0
2008-05-30 11:10:00,1.98116,1.98238,1.98087,1.98238,47000000.0
2008-05-30 11:15:00,1.98285,1.98285,1.98195,1.98204,42000000.0
2008-05-30 11:20:00,1.98197,1.98215,1.9817,1.98176,38000000.0
2008-05-30 11:25:00,1.98188,1.98203,1.9814,1.9819,42000000.0
2008-05-30 11:30:00,1.9819,1.98286,1.98168,1.98259,43000000.0
2008-05-30 11:35:00,1.98246,1.98301,1.98217,1.98288,44000000.0
2008-05-30 11:40:00,1.98291,1.98348,1.9826,1.98313,47000000.0
2008-05-30 11:45:00,1.98259,1.98316,1.98193,1.98193,44000000.0
2008-05-30 11:50:00,1.98211,1.98253,1.9817,1.98197,44000000.0
2008-05-30 11:55:00,1.98202,1.9827,1.98192,1.98265,43000000.0
2008-05-30 12:00:00,1.98286,1.98396,1.98277,1.98357,43000000.0
2008-05-30 12:05:00,1.98344,1.98417,1.98327,1.9841,42000000.0
2008-05-30 12:10:00,1.98416,1.9843,1.98275,1.98309,40000000.0
2008-05-30 12:15:00,1.98301,1.98352,1.98254,1.98283,44000000.0
2008-05-30 12:20:00,1.9831,1.98335,1.9813,1.98292,39000000.0
2008-05-30 12:25:00,1.98268,1.98346,1.9825,1.98346,45000000.0
2008-05-30 12:30:00,1.9836,1.98374,1.98306,1.98366,39000000.0
2008-05-30 12:35:00,1.98364,1.98386,1.98289,1.98327,42000000.0
2008-05-30 12:40:00,1.98321,1.98333,1.98246,1.98315,41000000.0
2008-05-30 12:45:00,1.98323,1.98378,1.98273,1.98326,47000000.0
2008-05-30 12:50:00,1.98326,1.98326,1.98194,1.98215,41000000.0
2008-05-30 12:55:00,1.98259,1.98338,1.98259,1.98267,37000000.0
2008-05-30 13:00:00,1.98317,1.98373,1.98237,1.98301,38000000.0
2008-05-30 13:05:00,1.98292,1.98407,1.98271,1.98394,39000000.0
2008-05-30 13:10:00,1.98376,1.98429,1.98353,1.98429,41000000.0
2008-05-30 13:15:00,1.98435,1.98468,1.98232,1.98468,43000000.0
2008-05-30 13:20:00,1.98483,1.98502,1.98393,1.98492,41000000.0
2008-05-30 13:25:00,1.98463,1.98478,1.98318,1.98318,67000000.0
2008-05-30 13:30:00,1.98284,1.98293,1.98111,1.98148,75000000.0
2008-05-30 13:35:00,1.98201,1.98201,1.98088,1.98102,84000000.0
2008-05-30 13:40:00,1.98105,1.9819,1.98078,1.98128,86000000.0
2008-05-30 13:45:00,1.98128,1.98241,1.98125,1.98236,104000000.0
2008-05-30 13:50:00,1.98204,1.98263,1.98178,1.98195,128000000.0
2008-05-30 13:55:00,1.98185,1.98185,1.98024,1.98042,124000000.0
2008-05-30 14:00:00,1.98082,1.98173,1.98082,1.98118,144000000.0
2008-05-30 14:05:00,1.98138,1.98186,1.97983,1.98114,144000000.0
2008-05-30 14:10:00,1.98106,1.98182,1.98019,1.98019,101000000.0
2008-05-30 14:15:00,1.98019,1.98112,1.98017,1.98099,145000000.0
2008-05-30 14:20:00,1.98088,1.98093,1.98015,1.98032,143000000.0
2008-05-30 14:25:00,1.98026,1.98093,1.9796,1.9796,118000000.0
2008-05-30 14:30:00,1.97952,1.98128,1.97933,1.98128,128000000.0
2008-05-30 14:35:00,1.98155,1.98246,1.98155,1.98184,165000000.0
2008-05-30 14:40:00,1.98141,1.98295,1.98131,1.98255,141000000.0
2008-05-30 14:45:00,1.98235,1.98247,1.98151,1.98185,104000000.0
2008-05-30 14:50:00,1.98193,1.98276,1.98167,1.98204,126000000.0
2008-05-30 14:55:00,1.98199,1.98237,1.9816,1.98213,91000000.0
2008-05-30 15:00:00,1.98215,1.98294,1.98178,1.98253,131000000.0
2008-05-30 15:05:00,1.98214,1.98283,1.98214,1.98254,129000000.0
2008-05-30 15:10:00,1.98279,1.98324,1.98171,1.98171,160000000.0
2008-05-30 15:15:00,1.98176,1.98245,1.98176,1.98245,82000000.0
2008-05-30 15:20:00,1.9822,1.98294,1.98114,1.98294,110000000.0
2008-05-30 15:25:00,1.9824,1.98436,1.98156,1.98156,188000000.0
2008-05-30 15:30:00,1.98122,1.9846,1.98071,1.98455,208000000.0
2008-05-30 15:35:00,1.98449,1.98449,1.98319,1.9839,178000000.0
2008-05-30 15:40:00,1.9842,1.98451,1.98326,1.98427,180000000.0
2008-05-30 15:45:00,1.98431,1.98566,1.98415,1.98524,149000000.0
2008-05-30 15:50:00,1.98523,1.98536,1.98408,1.98408,112000000.0
2008-05-30 15:55:00,1.98383,1.98417,1.98287,1.98328,150000000.0
2008-05-30 16:00:00,1.98293,1.98382,1.98246,1.98288,200000000.0
2008-05-30 16:05:00,1.98235,1.98305,1.98179,1.9826,188000000.0
2008-05-30 16:10:00,1.9824,1.98331,1.98202,1.9833,169000000.0
2008-05-30 16:15:00,1.9832,1.98355,1.98258,1.98341,185000000.0
2008-05-30 16:20:00,1.98326,1.98328,1.9821,1.9821,231000000.0
2008-05-30 16:25:00,1.98192,1.98314,1.98192,1.98263,173000000.0
2008-05-30 16:30:00,1.98276,1.98453,1.98275,1.98444,183000000.0
2008-05-30 16:35:00,1.98435,1.98492,1.98216,1.9823,229000000.0
2008-05-30 16:40:00,1.98209,1.98372,1.98132,1.98367,218000000.0
2008-05-30 16:45:00,1.98381,1.98583,1.98381,1.98557,236000000.0
2008-05-30 16:50:00,1.98557,1.98586,1.98443,1.98469,142000000.0
2008-05-30 16:55:00,1.98462,1.98581,1.98394,1.98394,178000000.0
2008-05-30 17:00:00,1.98383,1.98442,1.98285,1.9829,176000000.0
2008-05-30 17:05:00,1.98281,1.98554,1.98281,1.98554,206000000.0
2008-05-30 17:10:00,1.98558,1.98558,1.98439,1.98442,165000000.0
2008-05-30 17:15:00,1.9844,1.98552,1.98393,1.98401,139000000.0
2008-05-30 17:20:00,1.98392,1.98472,1.9836,1.98413,140000000.0
2008-05-30 17:25:00,1.98425,1.98496,1.98377,1.98496,157000000.0
2008-05-30 17:30:00,1.98496,1.98496,1.98362,1.98393,301000000.0
2008-05-30 17:35:00,1.98364,1.98458,1.98355,1.98357,233000000.0
2008-05-30 17:40:00,1.98358,1.98409,1.98303,1.98409,225000000.0
2008-05-30 17:45:00,1.98446,1.9852,1.9841,1.98482,303000000.0
2008-05-30 17:50:00,1.98509,1.98535,1.9845,1.98457,232000000.0
2008-05-30 17:55:00,1.98458,1.98494,1.98387,1.98421,196000000.0
2008-05-30 18:00:00,1.9843,1.98626,1.98411,1.9843,190000000.0
2008-05-30 18:05:00,1.98417,1.98521,1.98413,1.98501,196000000.0
2008-05-30 18:10:00,1.985,1.985,1.98426,1.98426,136000000.0
2008-05-30 18:15:00,1.98431,1.98485,1.98428,1.98466,226000000.0
2008-05-30 18:20:00,1.98475,1.98493,1.9837,1.98426,228000000.0
2008-05-30 18:25:00,1.98433,1.98441,1.98373,1.98376,151000000.0
2008-05-30 18:30:00,1.98338,1.98338,1.98254,1.98267,194000000.0
2008-05-30 18:35:00,1.98264,1.98265,1.98152,1.98211,273000000.0
2008-05-30 18:40:00,1.9822,1.98245,1.98187,1.9821,232000000.0
2008-05-30 18:45:00,1.98199,1.98249,1.98098,1.98243,216000000.0
2008-05-30 18:50:00,1.98262,1.98262,1.98191,1.98214,129000000.0
2008-05-30 18:55:00,1.9818,1.98331,1.98153,1.98212,98000000.0
2008-05-30 19:00:00,1.98193,1.98257,1.98159,1.98257,129000000.0
2008-05-30 19:05:00,1.98253,1.98344,1.98243,1.98295,232000000.0
2008-05-30 19:10:00,1.9827,1.98358,1.9827,1.98315,148000000.0
2008-05-30 19:15:00,1.98305,1.98313,1.98267,1.98282,123000000.0
2008-05-30 19:20:00,1.98291,1.98299,1.98224,1.98232,120000000.0
2008-05-30 19:25:00,1.98225,1.98295,1.98219,1.98274,216000000.0
2008-05-30 19:30:00,1.98277,1.98303,1.98219,1.983,154000000.0
2008-05-30 19:35:00,1.98295,1.98308,1.98267,1.98308,101000000.0
2008-05-30 19:40:00,1.98312,1.98418,1.98302,1.98392,94000000.0
2008-05-30 19:45:00,1.98399,1.98419,1.98337,1.98345,118000000.0
2008-05-30 19:50:00,1.9833,1.98342,1.98305,1.98331,93000000.0
2008-05-30 19:55:00,1.98323,1.98351,1.98294,1.98333,106000000.0
2008-05-30 20:00:00,1.98368,1.98381,1.98316,1.98323,101000000.0
2008-05-30 20:05:00,1.98299,1.98335,1.98268,1.98282,97000000.0
2008-05-30 20:10:00,1.98282,1.98282,1.98204,1.98266,77000000.0
2008-05-30 20:15:00,1.98271,1.98297,1.98252,1.98273,82000000.0
2008-05-30 20:20:00,1.98273,1.98391,1.98269,1.98382,56000000.0
2008-05-30 20:25:00,1.98364,1.98396,1.98311,1.98318,76000000.0
2008-05-30 20:30:00,1.98333,1.98353,1.98303,1.98339,106000000.0
2008-05-30 20:35:00,1.98285,1.98343,1.98243,1.98243,60000000.0
2008-05-30 20:40:00,1.98247,1.98312,1.98227,1.98308,49000000.0
2008-05-30 20:45:00,1.98269,1.98269,1.9817,1.98234,61000000.0
2008-05-30 20:50:00,1.98226,1.98241,1.9821,1.98214,58000000.0
2008-05-30 20:55:00,1.98208,1.98316,1.98176,1.98316,56000000.0
2008-05-30 21:00:00,1.98366,1.98383,1.98343,1.98347,50000000.0
2008-05-30 21:05:00,1.9835,1.98388,1.98326,1.98368,46000000.0
2008-05-30 21:10:00,1.98353,1.98399,1.9835,1.9837,36000000.0
2008-05-30 21:15:00,1.98371,1.98381,1.98361,1.98373,41000000.0
2008-05-30 21:20:00,1.98356,1.98395,1.98348,1.98395,45000000.0
2008-05-30 21:25:00,1.98398,1.98401,1.98343,1.98349,88000000.0
2008-05-30 21:30:00,1.9837,1.98442,1.98324,1.98357,41000000.0
2008-05-30 21:35:00,1.98354,1.98389,1.98339,1.98355,77000000.0
2008-05-30 21:40:00,1.9837,1.98406,1.98369,1.98396,61000000.0
2008-05-30 21:45:00,1.9833,1.98476,1.9833,1.98446,50000000.0
2008-05-30 21:50:00,1.98427,1.9844,1.98371,1.9844,45000000.0
2008-05-30 21:55:00,1.98429,1.98446,1.98357,1.98432,73000000.0
2008-05-30 22:00:00,1.98454,1.98463,1.98384,1.98384,86000000.0
2008-05-30 22:05:00,1.98381,1.98385,1.98352,1.98359,82000000.0
2008-05-30 22:10:00,1.98379,1.98397,1.98369,1.98385,56000000.0
2008-05-30 22:15:00,1.98393,1.98393,1.98326,1.98334,51000000.0
2008-05-30 22:20:00,1.98328,1.98368,1.98292,1.98345,54000000.0
2008-05-30 22:25:00,1.98354,1.98418,1.98354,1.98416,43000000.0
2008-05-30 22:30:00,1.98428,1.98558,1.98428,1.98556,125000000.0
2008-05-30 22:35:00,1.98549,1.98571,1.98493,1.98493,107000000.0
2008-05-30 22:40:00,1.98476,1.98555,1.98189,1.98369,53000000.0
2008-05-30 22:45:00,1.98435,1.9849,1.98405,1.98408,60000000.0
2008-05-30 22:50:00,1.9841,1.98494,1.98408,1.98494,47000000.0
2008-05-30 22:55:00,1.98479,1.98497,1.98453,1.98487,40000000.0
2008-06-01 23:00:00,1.98733,1.9875,1.9868,1.98722,42000000.0
2008-06-01 23:05:00,1.98519,1.98729,1.98519,1.9868,49000000.0
2008-06-01 23:10:00,1.98688,1.98709,1.9865,1.98698,39000000.0
2008-06-01 23:15:00,1.98697,1.98704,1.98631,1.98664,40000000.0
2008-06-01 23:20:00,1.98645,1.98675,1.98607,1.98647,38000000.0
2008-06-01 23:25:00,1.98657,1.98775,1.98622,1.9864,54000000.0
2008-06-01 23:30:00,1.98635,1.9867,1.9858,1.98618,56000000.0
2008-06-01 23:35:00,1.98629,1.98664,1.98529,1.98646,47000000.0
2008-06-01 23:40:00,1.98663,1.98667,1.98577,1.98655,64000000.0
2008-06-01 23:45:00,1.9864,1.98658,1.9859,1.98641,43000000.0
2008-06-01 23:50:00,1.98644,1.98673,1.98552,1.98645,42000000.0
2008-06-01 23:55:00,1.98621,1.98635,1.98586,1.98632,72000000.0
2008-06-02 00:00:00,1.98633,1.98649,1.98578,1.98622,46000000.0
2008-06-02 00:05:00,1.98656,1.98658,1.9862,1.9862,40000000.0
2008-06-02 00:10:00,1.98589,1.98601,1.98496,1.98601,58000000.0
2008-06-02 00:15:00,1.98628,1.98637,1.98577,1.98606,43000000.0
2008-06-02 00:20:00,1.98607,1.98639,1.98571,1.9859,41000000.0
2008-06-02 00:25:00,1.98531,1.98572,1.98526,1.98553,46000000.0
2008-06-02 00:30:00,1.9856,1.98661,1.9856,1.98608,54000000.0
2008-06-02 00:35:00,1.98602,1.98682,1.98433,1.98673,38000000.0
2008-06-02 00:40:00,1.98658,1.98695,1.98626,1.98668,41000000.0
2008-06-02 00:45:00,1.98662,1.98689,1.98621,1.9864,51000000.0
2008-06-02 00:50:00,1.98632,1.98662,1.9854,1.9854,46000000.0
2008-06-02 00:55:00,1.98541,1.98682,1.98541,1.98668,34000000.0
2008-06-02 01:00:00,1.98651,1.98673,1.98579,1.98672,54000000.0
2008-06-02 01:05:00,1.9869,1.98722,1.98637,1.98678,43000000.0
2008-06-02 01:10:00,1.98682,1.98729,1.98682,1.98725,47000000.0
2008-06-02 01:15:00,1.98726,1.98754,1.98695,1.98725,48000000.0
2008-06-02 01:20:00,1.98701,1.98713,1.98623,1.98697,42000000.0
2008-06-02 01:25:00,1.98703,1.9871,1.98633,1.98675,57000000.0
2008-06-02 01:30:00,1.98707,1.9871,1.98659,1.98698,64000000.0
2008-06-02 01:35:00,1.98697,1.98697,1.98601,1.98621,48000000.0
2008-06-02 01:40:00,1.98608,1.98626,1.98597,1.98618,40000000.0
2008-06-02 01:45:00,1.98609,1.98609,1.98536,1.98576,43000000.0
2008-06-02 01:50:00,1.98585,1.98656,1.98539,1.98547,55000000.0
2008-06-02 01:55:00,1.98563,1.98578,1.9844,1.98441,60000000.0
2008-06-02 02:00:00,1.98452,1.98533,1.98416,1.98518,60000000.0
2008-06-02 02:05:00,1.98549,1.98601,1.98545,1.98568,55000000.0
2008-06-02 02:10:00,1.98543,1.98669,1.98543,1.98665,43000000.0
2008-06-02 02:15:00,1.9865,1.9865,1.98516,1.98546,40000000.0
2008-06-02 02:20:00,1.98548,1.98566,1.98511,1.98529,48000000.0
2008-06-02 02:25:00,1.98509,1.98548,1.98464,1.98525,74000000.0
2008-06-02 02:30:00,1.98509,1.98564,1.98502,1.98557,57000000.0
2008-06-02 02:35:00,1.98554,1.98554,1.98475,1.98507,42000000.0
2008-06-02 02:40:00,1.98495,1.98605,1.98441,1.98576,48000000.0
2008-06-02 02:45:00,1.98562,1.98564,1.98483,1.98533,47000000.0
2008-06-02 02:50:00,1.98527,1.98529,1.98473,1.98478,43000000.0
2008-06-02 02:55:00,1.98492,1.98547,1.98474,1.98543,54000000.0
2008-06-02 03:00:00,1.9855,1.98565,1.98411,1.98509,41000000.0
2008-06-02 03:05:00,1.98513,1.98515,1.98447,1.98489,46000000.0
2008-06-02 03:10:00,1.98475,1.98526,1.98449,1.98463,51000000.0
2008-06-02 03:15:00,1.9845,1.98517,1.98393,1.98463,41000000.0
2008-06-02 03:20:00,1.98475,1.98503,1.98215,1.98373,38000000.0
2008-06-02 03:25:00,1.98369,1.98375,1.98285,1.98285,54000000.0
2008-06-02 03:30:00,1.98292,1.98503,1.98292,1.98342,46000000.0
2008-06-02 03:35:00,1.98359,1.98367,1.98255,1.98258,41000000.0
2008-06-02 03:40:00,1.98259,1.98322,1.98214,1.98214,38000000.0
2008-06-02 03:45:00,1.98213,1.98213,1.98082,1.98134,58000000.0
2008-06-02 03:50:00,1.98144,1.98179,1.98052,1.98075,40000000.0
2008-06-02 03:55:00,1.98057,1.98189,1.9804,1.98132,46000000.0
2008-06-02 04:00:00,1.98112,1.98112,1.98033,1.98047,72000000.0
2008-06-02 04:05:00,1.98077,1.9813,1.98015,1.98052,42000000.0
2008-06-02 04:10:00,1.98048,1.98074,1.98022,1.98067,43000000.0
2008-06-02 04:15:00,1.9807,1.98157,1.9807,1.98087,64000000.0
2008-06-02 04:20:00,1.98051,1.98072,1.98028,1.98063,47000000.0
2008-06-02 04:25:00,1.98035,1.98126,1.98003,1.98109,56000000.0
2008-06-02 04:30:00,1.98104,1.9815,1.98088,1.98145,51000000.0
2008-06-02 04:35:00,1.98042,1.98228,1.98042,1.98188,38000000.0
2008-06-02 04:40:00,1.98191,1.98195,1.98143,1.98146,40000000.0
2008-06-02 04:45:00,1.98152,1.98209,1.9809,1.98209,39000000.0
2008-06-02 04:50:00,1.98213,1.98229,1.98207,1.98218,49000000.0
2008-06-02 04:55:00,1.98204,1.98248,1.98167,1.98168,33000000.0
2008-06-02 05:00:00,1.98242,1.98256,1.98181,1.98245,40000000.0
2008-06-02 05:05:00,1.98186,1.98228,1.98144,1.98191,44000000.0
2008-06-02 05:10:00,1.98208,1.98252,1.98172,1.98252,60000000.0
2008-06-02 05:15:00,1.98229,1.98294,1.98202,1.98274,53000000.0
2008-06-02 05:20:00,1.9826,1.98379,1.98231,1.98379,107000000.0
2008-06-02 05:25:00,1.98358,1.98418,1.98336,1.98417,125000000.0
2008-06-02 05:30:00,1.98401,1.98418,1.98297,1.98388,43000000.0
2008-06-02 05:35:00,1.98365,1.98382,1.98304,1.98352,54000000.0
2008-06-02 05:40:00,1.98312,1.98404,1.98272,1.98383,51000000.0
2008-06-02 05:45:00,1.98406,1.9854,1.98406,1.9854,62000000.0
2008-06-02 05:50:00,1.98474,1.98546,1.98469,1.98469,82000000.0
2008-06-02 05:55:00,1.98449,1.9853,1.98448,1.98525,86000000.0
2008-06-02 06:00:00,1.98513,1.98532,1.98436,1.98488,65000000.0
2008-06-02 06:05:00,1.98489,1.98513,1.98457,1.98476,45000000.0
2008-06-02 06:10:00,1.98469,1.98478,1.9837,1.98474,50000000.0
2008-06-02 06:15:00,1.98486,1.98499,1.98466,1.98468,61000000.0
2008-06-02 06:20:00,1.98461,1.98461,1.98337,1.98418,77000000.0
2008-06-02 06:25:00,1.98439,1.9848,1.98426,1.98433,41000000.0
2008-06-02 06:30:00,1.98432,1.98432,1.98309,1.98309,88000000.0
2008-06-02 06:35:00,1.98291,1.98318,1.98219,1.98254,45000000.0
2008-06-02 06:40:00,1.9826,1.9827,1.98236,1.98246,41000000.0
2008-06-02 06:45:00,1.98266,1.98305,1.98256,1.98305,33000000.0
2008-06-02 06:50:00,1.98314,1.98343,1.98297,1.98329,46000000.0
2008-06-02 06:55:00,1.98325,1.9835,1.98282,1.9832,48000000.0
2008-06-02 07:00:00,1.98322,1.98359,1.98322,1.9835,56000000.0
2008-06-02 07:05:00,1.98326,1.98347,1.98282,1.9831,58000000.0
2008-06-02 07:10:00,1.98316,1.98331,1.98243,1.98277,61000000.0
2008-06-02 07:15:00,1.98249,1.98305,1.98229,1.98256,49000000.0
2008-06-02 07:20:00,1.98248,1.98253,1.98195,1.98242,60000000.0
2008-06-02 07:25:00,1.98241,1.98285,1.98241,1.98274,106000000.0
2008-06-02 07:30:00,1.98273,1.98304,1.98221,1.98251,76000000.0
2008-06-02 07:35:00,1.98258,1.98428,1.98256,1.98421,56000000.0
2008-06-02 07:40:00,1.98454,1.98461,1.9837,1.9837,82000000.0
2008-06-02 07:45:00,1.98348,1.9836,1.98157,1.98157,77000000.0
2008-06-02 07:50:00,1.9812,1.982,1.98106,1.982,97000000.0
2008-06-02 07:55:00,1.98211,1.98376,1.98188,1.98267,101000000.0
2008-06-02 08:00:00,1.98194,1.98305,1.98133,1.98199,106000000.0
2008-06-02 08:05:00,1.98191,1.98237,1.98034,1.98081,93000000.0
2008-06-02 08:10:00,1.98133,1.98176,1.98045,1.98064,118000000.0
2008-06-02 08:15:00,1.98086,1.98107,1.98041,1.98041,94000000.0
2008-06-02 08:20:00,1.98056,1.98082,1.97976,1.97986,101000000.0
2008-06-02 08:25:00,1.97993,1.98023,1.97939,1.97998,154000000.0
2008-06-02 08:30:00,1.97991,1.98053,1.97967,1.97994,216000000.0
2008-06-02 08:35:00,1.97967,1.98047,1.97942,1.9801,120000000.0
2008-06-02 08:40:00,1.98023,1.98249,1.98023,1.98249,123000000.0
2008-06-02 08:45:00,1.98236,1.98282,1.97993,1.98074,148000000.0
2008-06-02 08:50:00,1.98163,1.98164,1.98044,1.98044,232000000.0
2008-06-02 08:55:00,1.98017,1.98128,1.98017,1.9806,129000000.0
2008-06-02 09:00:00,1.98076,1.98138,1.98059,1.9813,98000000.0
2008-06-02 09:05:00,1.98158,1.98206,1.98141,1.98158,129000000.0
2008-06-02 09:10:00,1.98152,1.9818,1.98033,1.98055,216000000.0
2008-06-02 09:15:00,1.98049,1.98049,1.97933,1.97956,232000000.0
2008-06-02 09:20:00,1.97966,1.98011,1.97877,1.97923,273000000.0
2008-06-02 09:25:00,1.97923,1.9815,1.97905,1.9815,194000000.0
2008-06-02 09:30:00,1.98163,1.98188,1.98024,1.98102,151000000.0
2008-06-02 09:35:00,1.98117,1.98203,1.98081,1.98121,228000000.0
2008-06-02 09:40:00,1.98138,1.98179,1.98037,1.98179,226000000.0
2008-06-02 09:45:00,1.98196,1.98205,1.98054,1.98083,136000000.0
2008-06-02 09:50:00,1.981,1.98156,1.98074,1.98114,196000000.0
2008-06-02 09:55:00,1.98133,1.98222,1.98124,1.98152,190000000.0
2008-06-02 10:00:00,1.98236,1.98308,1.98207,1.98308,196000000.0
2008-06-02 10:05:00,1.98293,1.98293,1.9814,1.9814,232000000.0
2008-06-02 10:10:00,1.98118,1.98123,1.98041,1.98123,303000000.0
2008-06-02 10:15:00,1.98073,1.98093,1.98034,1.98042,225000000.0
2008-06-02 10:20:00,1.9803,1.98062,1.97998,1.98035,233000000.0
2008-06-02 10:25:00,1.98041,1.98099,1.97992,1.98062,301000000.0
2008-06-02 10:30:00,1.98122,1.98187,1.98091,1.98091,157000000.0
2008-06-02 10:35:00,1.98059,1.98164,1.98059,1.98155,140000000.0
2008-06-02 10:40:00,1.98167,1.98233,1.98166,1.98166,139000000.0
2008-06-02 10:45:00,1.98131,1.983,1.98131,1.98287,165000000.0
2008-06-02 10:50:00,1.98275,1.98282,1.9791,1.9791,206000000.0
2008-06-02 10:55:00,1.97921,1.97929,1.97871,1.97891,176000000.0
2008-06-02 11:00:00,1.97797,1.97863,1.97739,1.97863,178000000.0
2008-06-02 11:05:00,1.97913,1.97967,1.97913,1.97931,142000000.0
2008-06-02 11:10:00,1.97933,1.98041,1.97933,1.97966,236000000.0
2008-06-02 11:15:00,1.98014,1.98157,1.97995,1.98105,218000000.0
2008-06-02 11:20:00,1.98084,1.98327,1.98076,1.98312,229000000.0
2008-06-02 11:25:00,1.9833,1.98345,1.98228,1.9824,183000000.0
2008-06-02 11:30:00,1.98207,1.98248,1.98197,1.98197,173000000.0
2008-06-02 11:35:00,1.98241,1.98473,1.98207,1.98457,231000000.0
2008-06-02 11:40:00,1.98464,1.98464,1.98384,1.98384,185000000.0
2008-06-02 11:45:00,1.98365,1.9838,1.98286,1.98342,169000000.0
2008-06-02 11:50:00,1.9834,1.9834,1.98216,1.98241,188000000.0
2008-06-02 11:55:00,1.98252,1.98287,1.98224,1.9827,200000000.0
2008-06-02 12:00:00,1.98279,1.98292,1.98192,1.98271,150000000.0
2008-06-02 12:05:00,1.98279,1.98389,1.98279,1.98389,112000000.0
2008-06-02 12:10:00,1.98393,1.98405,1.98281,1.98289,149000000.0
2008-06-02 12:15:00,1.98275,1.98329,1.9818,1.98319,180000000.0
2008-06-02 12:20:00,1.98284,1.98294,1.98187,1.98283,178000000.0
2008-06-02 12:25:00,1.98288,1.98325,1.98123,1.98127,208000000.0
2008-06-02 12:30:00,1.98122,1.98316,1.98122,1.98216,188000000.0
2008-06-02 12:35:00,1.9822,1.98229,1.98071,1.98072,110000000.0
2008-06-02 12:40:00,1.98055,1.98055,1.97956,1.97967,82000000.0
2008-06-02 12:45:00,1.97966,1.97999,1.97872,1.97872,160000000.0
2008-06-02 12:50:00,1.97885,1.98021,1.97882,1.97978,129000000.0
2008-06-02 12:55:00,1.97992,1.9806,1.97969,1.98015,131000000.0
2008-06-02 13:00:00,1.98062,1.98062,1.97934,1.98022,91000000.0
2008-06-02 13:05:00,1.97986,1.97995,1.97855,1.97855,126000000.0
2008-06-02 13:10:00,1.97852,1.98028,1.97822,1.98009,104000000.0
2008-06-02 13:15:00,1.98018,1.98029,1.97959,1.97959,141000000.0
2008-06-02 13:20:00,1.97954,1.98034,1.97949,1.98006,165000000.0
2008-06-02 13:25:00,1.9799,1.9803,1.97943,1.98006,128000000.0
2008-06-02 13:30:00,1.98047,1.98047,1.97953,1.97984,118000000.0
2008-06-02 13:35:00,1.98011,1.9806,1.97924,1.97992,143000000.0
2008-06-02 13:40:00,1.97988,1.98023,1.97953,1.98011,145000000.0
2008-06-02 13:45:00,1.98038,1.98092,1.98003,1.98037,101000000.0
2008-06-02 13:50:00,1.98055,1.98064,1.97931,1.9794,144000000.0
2008-06-02 13:55:00,1.97943,1.97943,1.97809,1.97873,144000000.0
2008-06-02 14:00:00,1.97881,1.97912,1.97875,1.97912,124000000.0
2008-06-02 14:05:00,1.97906,1.97929,1.97855,1.97918,128000000.0
2008-06-02 14:10:00,1.97905,1.97922,1.97891,1.97906,104000000.0
2008-06-02 14:15:00,1.97892,1.97902,1.97697,1.97719,86000000.0
2008-06-02 14:20:00,1.97702,1.97713,1.97599,1.97599,84000000.0
2008-06-02 14:25:00,1.97587,1.97644,1.97537,1.97567,75000000.0
2008-06-02 14:30:00,1.97564,1.97681,1.97526,1.97639,67000000.0
2008-06-02 14:35:00,1.97652,1.97713,1.97618,1.97713,41000000.0
2008-06-02 14:40:00,1.97718,1.97864,1.97718,1.97726,43000000.0
2008-06-02 14:45:00,1.97725,1.97773,1.97668,1.97668,41000000.0
2008-06-02 14:50:00,1.97685,1.97753,1.97685,1.97753,39000000.0
2008-06-02 14:55:00,1.9774,1.9774,1.97648,1.97685,38000000.0
2008-06-02 15:00:00,1.97686,1.9778,1.97598,1.97776,37000000.0
2008-06-02 15:05:00,1.97771,1.97837,1.9772,1.9772,41000000.0
2008-06-02 15:10:00,1.9768,1.97758,1.97605,1.97696,47000000.0
2008-06-02 15:15:00,1.97679,1.9776,1.97657,1.97744,41000000.0
2008-06-02 15:20:00,1.97733,1.97811,1.97727,1.97768,42000000.0
2008-06-02 15:25:00,1.9778,1.97852,1.97719,1.97732,39000000.0
2008-06-02 15:30:00,1.97721,1.97781,1.97657,1.97688,45000000.0
2008-06-02 15:35:00,1.97673,1.9773,1.97499,1.97726,39000000.0
2008-06-02 15:40:00,1.97713,1.97713,1.97627,1.97712,44000000.0
2008-06-02 15:45:00,1.97738,1.97809,1.97716,1.97737,40000000.0
2008-06-02 15:50:00,1.97728,1.97764,1.97683,1.97719,42000000.0
2008-06-02 15:55:00,1.97733,1.97811,1.97733,1.97787,43000000.0
2008-06-02 16:00:00,1.97711,1.97711,1.97426,1.97474,43000000.0
2008-06-02 16:05:00,1.97472,1.97561,1.97472,1.97528,44000000.0
2008-06-02 16:10:00,1.97521,1.97622,1.97491,1.97571,44000000.0
2008-06-02 16:15:00,1.97587,1.97621,1.97556,1.97584,47000000.0
2008-06-02 16:20:00,1.97589,1.97728,1.97545,1.97725,44000000.0
2008-06-02 16:25:00,1.97728,1.97801,1.97727,1.97744,43000000.0
2008-06-02 16:30:00,1.97751,1.97827,1.97724,1.97733,42000000.0
2008-06-02 16:35:00,1.97684,1.97721,1.97614,1.97703,38000000.0
2008-06-02 16:40:00,1.97724,1.97914,1.97721,1.97847,42000000.0
2008-06-02 16:45:00,1.97838,1.97886,1.97796,1.97807,47000000.0
2008-06-02 16:50:00,1.97798,1.97886,1.97787,1.97886,39000000.0
2008-06-02 16:55:00,1.97862,1.98004,1.97826,1.97935,44000000.0
2008-06-02 17:00:00,1.9791,1.97957,1.97748,1.97953,40000000.0
2008-06-02 17:05:00,1.9795,1.97974,1.9779,1.9779,44000000.0
2008-06-02 17:10:00,1.97792,1.97841,1.97751,1.97793,40000000.0
2008-06-02 17:15:00,1.97764,1.98007,1.97748,1.97847,40000000.0
2008-06-02 17:20:00,1.97897,1.9802,1.9788,1.98017,41000000.0
2008-06-02 17:25:00,1.98015,1.98075,1.97911,1.98011,38000000.0
2008-06-02 17:30:00,1.98031,1.9806,1.97941,1.97963,45000000.0
2008-06-02 17:35:00,1.98013,1.98084,1.97942,1.9798,36000000.0
2008-06-02 17:40:00,1.97997,1.98011,1.97948,1.98004,45000000.0
2008-06-02 17:45:00,1.97961,1.98109,1.9796,1.98022,37000000.0
2008-06-02 17:50:00,1.97969,1.98001,1.97963,1.97991,39000000.0
2008-06-02 17:55:00,1.97965,1.98026,1.97943,1.98026,44000000.0
2008-06-02 18:00:00,1.98049,1.98071,1.97918,1.97958,44000000.0
2008-06-02 18:05:00,1.97949,1.97949,1.97762,1.97913,44000000.0
2008-06-02 18:10:00,1.97914,1.97989,1.97894,1.97899,45000000.0
2008-06-02 18:15:00,1.97855,1.97865,1.97822,1.9785,46000000.0
2008-06-02 18:20:00,1.97865,1.97893,1.97645,1.97893,47000000.0
2008-06-02 18:25:00,1.97893,1.979,1.97802,1.97802,36000000.0
2008-06-02 18:30:00,1.97823,1.97932,1.97813,1.97891,46000000.0
2008-06-02 18:35:00,1.97964,1.98596,1.97964,1.98443,38000000.0
2008-06-02 18:40:00,1.98317,1.98317,1.98047,1.98047,41000000.0
2008-06-02 18:45:00,1.98036,1.9813,1.97983,1.98104,44000000.0
2008-06-02 18:50:00,1.98106,1.98106,1.97989,1.97989,44000000.0
2008-06-02 18:55:00,1.97989,1.98179,1.97953,1.98176,41000000.0
2008-06-02 19:00:00,1.98223,1.9831,1.98215,1.98241,37000000.0
2008-06-02 19:05:00,1.98209,1.98293,1.98132,1.98238,40000000.0
2008-06-02 19:10:00,1.98235,1.98277,1.97986,1.98225,44000000.0
2008-06-02 19:15:00,1.98235,1.98284,1.98172,1.98232,47000000.0
2008-06-02 19:20:00,1.98228,1.98243,1.98155,1.98171,47000000.0
2008-06-02 19:25:00,1.98179,1.98179,1.98082,1.98088,41000000.0
2008-06-02 19:30:00,1.98081,1.98144,1.98081,1.98134,42000000.0
2008-06-02 19:35:00,1.98132,1.98132,1.9808,1.9808,38000000.0
2008-06-02 19:40:00,1.98082,1.98107,1.98027,1.98105,42000000.0
2008-06-02 19:45:00,1.98114,1.98165,1.98083,1.98163,40000000.0
2008-06-02 19:50:00,1.98159,1.98191,1.98072,1.98079,36000000.0
2008-06-02 19:55:00,1.98066,1.98078,1.98015,1.98024,41000000.0
2008-06-02 20:00:00,1.97988,1.98003,1.97928,1.98003,39000000.0
2008-06-02 20:05:00,1.97974,1.97974,1.97773,1.97832,45000000.0
2008-06-02 20:10:00,1.97858,1.97932,1.97856,1.97919,40000000.0
2008-06-02 20:15:00,1.97913,1.9792,1.97876,1.97886,42000000.0
2008-06-02 20:20:00,1.97885,1.97953,1.97853,1.97953,40000000.0
2008-06-02 20:25:00,1.97949,1.97981,1.9787,1.97909,43000000.0
2008-06-02 20:30:00,1.97913,1.97943,1.97883,1.97939,37000000.0
2008-06-02 20:35:00,1.97926,1.97939,1.9787,1.9792,46000000.0
2008-06-02 20:40:00,1.97922,1.9795,1.97897,1.9792,45000000.0
2008-06-02 20:45:00,1.9796,1.9804,1.9796,1.98031,39000000.0
2008-06-02 20:50:00,1.98037,1.98038,1.97971,1.97986,50000000.0
2008-06-02 20:55:00,1.97985,1.98012,1.97958,1.97975,38000000.0
2008-06-02 21:00:00,1.97971,1.98038,1.97948,1.98037,36000000.0
2008-06-02 21:05:00,1.9806,1.98068,1.9789,1.97892,43000000.0
2008-06-02 21:10:00,1.97919,1.97944,1.97818,1.97822,41000000.0
2008-06-02 21:15:00,1.97798,1.97905,1.97766,1.97905,37000000.0
2008-06-02 21:20:00,1.97909,1.97914,1.97749,1.97826,49000000.0
2008-06-02 21:25:00,1.97832,1.97843,1.97744,1.97796,36000000.0
2008-06-02 21:30:00,1.97774,1.97854,1.97769,1.97851,45000000.0
2008-06-02 21:35:00,1.97853,1.97903,1.97842,1.97885,44000000.0
2008-06-02 21:40:00,1.97893,1.9791,1.97865,1.97875,40000000.0
2008-06-02 21:45:00,1.97855,1.97951,1.97839,1.97925,42000000.0
2008-06-02 21:50:00,1.9793,1.97957,1.97849,1.97932,36000000.0
2008-06-02 21:55:00,1.97967,1.97995,1.9793,1.9796,37000000.0
2008-06-02 22:00:00,1.97953,1.97953,1.978,1.97835,42000000.0
2008-06-02 22:05:00,1.9786,1.9786,1.97759,1.97789,42000000.0
2008-06-02 22:10:00,1.9778,1.97796,1.97767,1.97777,43000000.0
2008-06-02 22:15:00,1.97789,1.97821,1.97721,1.97728,37000000.0
2008-06-02 22:20:00,1.97708,1.97819,1.97681,1.97808,39000000.0
2008-06-02 22:25:00,1.97812,1.97833,1.97759,1.97786,43000000.0
2008-06-02 22:30:00,1.97785,1.97848,1.97744,1.97843,38000000.0
2008-06-02 22:35:00,1.97846,1.97862,1.97765,1.97768,42000000.0
2008-06-02 22:40:00,1.97768,1.97826,1.97757,1.97805,36000000.0
2008-06-02 22:45:00,1.97806,1.9785,1.97782,1.97814,41000000.0
2008-06-02 22:50:00,1.97842,1.97905,1.97823,1.97835,40000000.0
2008-06-02 22:55:00,1.97846,1.97863,1.9779,1.9782,35000000.0
2008-06-02 23:00:00,1.97861,1.97861,1.97759,1.97817,39000000.0
2008-06-02 23:05:00,1.97804,1.97859,1.97763,1.97784,43000000.0
2008-06-02 23:10:00,1.97788,1.97818,1.97756,1.97816,43000000.0
2008-06-02 23:15:00,1.97804,1.97812,1.97755,1.97796,42000000.0
2008-06-02 23:20:00,1.97793,1.9781,1.97783,1.97783,38000000.0
2008-06-02 23:25:00,1.9775,1.97792,1.97742,1.97792,39000000.0
2008-06-02 23:30:00,1.97799,1.97817,1.97745,1.97785,41000000.0
2008-06-02 23:35:00,1.97778,1.9791,1.97771,1.97795,43000000.0
2008-06-02 23:40:00,1.97793,1.97794,1.97738,1.97739,35000000.0
2008-06-02 23:45:00,1.97741,1.9777,1.97706,1.97744,40000000.0
2008-06-02 23:50:00,1.97746,1.97878,1.97642,1.97806,43000000.0
2008-06-02 23:55:00,1.97758,1.97791,1.9773,1.97758,31000000.0
2008-06-03 00:00:00,1.97774,1.97823,1.97737,1.97823,32000000.0
2008-06-03 00:05:00,1.97818,1.97818,1.97744,1.97765,45000000.0
2008-06-03 00:10:00,1.97775,1.97848,1.97762,1.97848,42000000.0
2008-06-03 00:15:00,1.97848,1.97886,1.97802,1.97883,45000000.0
2008-06-03 00:20:00,1.97882,1.97977,1.97882,1.97958,42000000.0
2008-06-03 00:25:00,1.97951,1.97989,1.97883,1.97885,42000000.0
2008-06-03 00:30:00,1.97935,1.97965,1.97914,1.97946,42000000.0
2008-06-03 00:35:00,1.97897,1.97976,1.97894,1.97961,42000000.0
2008-06-03 00:40:00,1.97955,1.97989,1.97901,1.97979,43000000.0
2008-06-03 00:45:00,1.97971,1.9798,1.9791,1.97935,45000000.0
2008-06-03 00:50:00,1.97944,1.97958,1.97841,1.97951,41000000.0
2008-06-03 00:55:00,1.9795,1.98031,1.97945,1.97986,37000000.0
2008-06-03 01:00:00,1.97991,1.98033,1.9792,1.97966,42000000.0
2008-06-03 01:05:00,1.97958,1.97974,1.97909,1.97965,37000000.0
2008-06-03 01:10:00,1.97981,1.97998,1.97929,1.97954,48000000.0
2008-06-03 01:15:00,1.97968,1.9805,1.97956,1.97965,39000000.0
2008-06-03 01:20:00,1.97958,1.98012,1.97947,1.97959,33000000.0
2008-06-03 01:25:00,1.97972,1.9803,1.97972,1.9803,40000000.0
2008-06-03 01:30:00,1.98063,1.98063,1.97993,1.98054,41000000.0
2008-06-03 01:35:00,1.98063,1.98064,1.97929,1.9805,42000000.0
2008-06-03 01:40:00,1.98052,1.98052,1.9798,1.98028,48000000.0
2008-06-03 01:45:00,1.97983,1.98069,1.97966,1.98069,37000000.0
2008-06-03 01:50:00,1.98076,1.98076,1.98015,1.98015,43000000.0
2008-06-03 01:55:00,1.9801,1.9808,1.97851,1.98043,47000000.0
2008-06-03 02:00:00,1.9804,1.98059,1.97998,1.98059,60000000.0
2008-06-03 02:05:00,1.98062,1.98062,1.97984,1.98002,55000000.0
2008-06-03 02:10:00,1.98029,1.98047,1.98009,1.98014,43000000.0
2008-06-03 02:15:00,1.98004,1.98004,1.97937,1.97937,40000000.0
2008-06-03 02:20:00,1.97937,1.9805,1.97931,1.9805,48000000.0
2008-06-03 02:25:00,1.98053,1.98142,1.98039,1.98142,74000000.0
2008-06-03 02:30:00,1.98137,1.98181,1.98107,1.98179,57000000.0
2008-06-03 02:35:00,1.98035,1.98195,1.98035,1.98098,42000000.0
2008-06-03 02:40:00,1.9809,1.98102,1.97985,1.98097,48000000.0
2008-06-03 02:45:00,1.98089,1.98089,1.97996,1.98059,47000000.0
2008-06-03 02:50:00,1.9809,1.98095,1.98004,1.98024,43000000.0
2008-06-03 02:55:00,1.98036,1.98057,1.98004,1.98036,54000000.0
2008-06-03 03:00:00,1.9803,1.98046,1.97985,1.98043,41000000.0
2008-06-03 03:05:00,1.98043,1.98043,1.97967,1.97995,46000000.0
2008-06-03 03:10:00,1.97992,1.98065,1.97954,1.98026,51000000.0
2008-06-03 03:15:00,1.98023,1.98065,1.97956,1.97999,41000000.0
2008-06-03 03:20:00,1.98046,1.98223,1.97991,1.98136,38000000.0
2008-06-03 03:25:00,1.98135,1.98173,1.98062,1.98095,54000000.0
2008-06-03 03:30:00,1.98043,1.98119,1.97837,1.98067,46000000.0
2008-06-03 03:35:00,1.98073,1.98073,1.98027,1.98052,41000000.0
2008-06-03 03:40:00,1.98064,1.98132,1.98064,1.98104,38000000.0
2008-06-03 03:45:00,1.98108,1.98108,1.97957,1.97996,58000000.0
2008-06-03 03:50:00,1.9804,1.98104,1.98002,1.98024,40000000.0
2008-06-03 03:55:00,1.97983,1.97983,1.97869,1.97938,46000000.0
2008-06-03 04:00:00,1.97916,1.97927,1.97845,1.97875,72000000.0
2008-06-03 04:05:00,1.97868,1.97922,1.97787,1.97787,42000000.0
2008-06-03 04:10:00,1.97775,1.97884,1.97775,1.97794,43000000.0
2008-06-03 04:15:00,1.97793,1.97825,1.97764,1.97801,64000000.0
2008-06-03 04:20:00,1.97793,1.97828,1.97735,1.97773,47000000.0
2008-06-03 04:25:00,1.97782,1.97912,1.97782,1.97846,56000000.0
2008-06-03 04:30:00,1.97845,1.97867,1.97811,1.97811,61000000.0
2008-06-03 04:35:00,1.97801,1.9786,1.97795,1.97829,38000000.0
2008-06-03 04:40:00,1.97814,1.97868,1.97767,1.97865,44000000.0
2008-06-03 04:45:00,1.97871,1.97871,1.97794,1.97846,39000000.0
2008-06-03 04:50:00,1.97836,1.97856,1.97794,1.9781,49000000.0
2008-06-03 04:55:00,1.97825,1.97828,1.97762,1.97806,41000000.0
2008-06-03 05:00:00,1.97817,1.97853,1.97698,1.9773,32000000.0
2008-06-03 05:05:00,1.97761,1.97849,1.97749,1.97796,57000000.0
2008-06-03 05:10:00,1.97784,1.9786,1.9778,1.97848,60000000.0
2008-06-03 05:15:00,1.97819,1.97878,1.97803,1.97839,53000000.0
2008-06-03 05:20:00,1.97832,1.97858,1.97763,1.97843,107000000.0
2008-06-03 05:25:00,1.97833,1.97841,1.97729,1.97813,125000000.0
2008-06-03 05:30:00,1.97814,1.97858,1.97765,1.97813,43000000.0
2008-06-03 05:35:00,1.97809,1.97878,1.97773,1.97798,54000000.0
2008-06-03 05:40:00,1.9779,1.97874,1.97774,1.97861,51000000.0
2008-06-03 05:45:00,1.97874,1.97933,1.97848,1.97932,57000000.0
2008-06-03 05:50:00,1.9793,1.9793,1.97833,1.97892,82000000.0
2008-06-03 05:55:00,1.97882,1.97937,1.97882,1.979,86000000.0
2008-06-03 06:00:00,1.9792,1.97944,1.97913,1.9793,87000000.0
2008-06-03 06:05:00,1.97929,1.97982,1.97897,1.97903,45000000.0
2008-06-03 06:10:00,1.97911,1.98006,1.97906,1.98003,50000000.0
2008-06-03 06:15:00,1.98017,1.98045,1.97942,1.97961,61000000.0
2008-06-03 06:20:00,1.97962,1.97963,1.97918,1.97946,77000000.0
2008-06-03 06:25:00,1.97949,1.97966,1.97814,1.97891,41000000.0
2008-06-03 06:30:00,1.97896,1.98131,1.97896,1.98054,88000000.0
2008-06-03 06:35:00,1.97985,1.98085,1.97847,1.97882,45000000.0
2008-06-03 06:40:00,1.97945,1.98049,1.97874,1.98004,41000000.0
2008-06-03 06:45:00,1.98014,1.98049,1.97725,1.98016,41000000.0
2008-06-03 06:50:00,1.98012,1.98049,1.97948,1.98049,46000000.0
2008-06-03 06:55:00,1.98064,1.98075,1.97955,1.97955,66000000.0
2008-06-03 07:00:00,1.97935,1.98008,1.9793,1.98001,56000000.0
2008-06-03 07:05:00,1.98023,1.98093,1.97982,1.98093,58000000.0
2008-06-03 07:10:00,1.98088,1.98099,1.97985,1.97993,61000000.0
2008-06-03 07:15:00,1.97999,1.98028,1.97939,1.97969,49000000.0
2008-06-03 07:20:00,1.98017,1.98028,1.97976,1.97979,60000000.0
2008-06-03 07:25:00,1.97975,1.98159,1.97975,1.98141,106000000.0
2008-06-03 07:30:00,1.9815,1.98259,1.98149,1.98231,76000000.0
2008-06-03 07:35:00,1.98232,1.98269,1.98211,1.98221,56000000.0
2008-06-03 07:40:00,1.98241,1.98286,1.98231,1.98264,82000000.0
2008-06-03 07:45:00,1.98291,1.98353,1.98266,1.98353,77000000.0
2008-06-03 07:50:00,1.98361,1.98362,1.98294,1.98294,97000000.0
2008-06-03 07:55:00,1.98301,1.98479,1.9828,1.98475,101000000.0
2008-06-03 08:00:00,1.9848,1.98525,1.98261,1.98261,106000000.0
2008-06-03 08:05:00,1.98247,1.98307,1.98221,1.98244,93000000.0
2008-06-03 08:10:00,1.98235,1.98235,1.98155,1.98192,118000000.0
2008-06-03 08:15:00,1.98178,1.98227,1.98162,1.98181,94000000.0
2008-06-03 08:20:00,1.98221,1.98275,1.98187,1.98241,101000000.0
2008-06-03 08:25:00,1.98243,1.98426,1.98217,1.98426,154000000.0
2008-06-03 08:30:00,1.98411,1.9848,1.98403,1.9844,216000000.0
2008-06-03 08:35:00,1.98444,1.98476,1.9837,1.9837,120000000.0
2008-06-03 08:40:00,1.98372,1.98514,1.98365,1.98473,123000000.0
2008-06-03 08:45:00,1.9847,1.98472,1.9842,1.98428,148000000.0
2008-06-03 08:50:00,1.98435,1.98467,1.98422,1.98459,232000000.0
2008-06-03 08:55:00,1.98451,1.98518,1.98418,1.98488,129000000.0
2008-06-03 09:00:00,1.9847,1.98535,1.98441,1.98506,98000000.0
2008-06-03 09:05:00,1.98508,1.98581,1.98379,1.98385,129000000.0
2008-06-03 09:10:00,1.9839,1.98407,1.98256,1.98278,216000000.0
2008-06-03 09:15:00,1.98274,1.98361,1.98273,1.98283,232000000.0
2008-06-03 09:20:00,1.98246,1.9831,1.98207,1.98281,273000000.0
2008-06-03 09:25:00,1.98274,1.98284,1.98218,1.9824,194000000.0
2008-06-03 09:30:00,1.98246,1.98304,1.98182,1.98199,151000000.0
2008-06-03 09:35:00,1.98213,1.9832,1.98213,1.98306,228000000.0
2008-06-03 09:40:00,1.98302,1.98313,1.98241,1.98241,226000000.0
2008-06-03 09:45:00,1.98237,1.983,1.98209,1.98285,136000000.0
2008-06-03 09:50:00,1.98277,1.98343,1.98243,1.98329,196000000.0
2008-06-03 09:55:00,1.98328,1.98403,1.98314,1.98354,190000000.0
2008-06-03 10:00:00,1.98356,1.98405,1.98274,1.98325,196000000.0
2008-06-03 10:05:00,1.98329,1.98392,1.98329,1.98351,232000000.0
2008-06-03 10:10:00,1.98342,1.98372,1.98174,1.98189,303000000.0
2008-06-03 10:15:00,1.98188,1.98322,1.98164,1.98319,225000000.0
2008-06-03 10:20:00,1.98305,1.98378,1.98261,1.98336,233000000.0
2008-06-03 10:25:00,1.98318,1.98318,1.98237,1.9825,301000000.0
2008-06-03 10:30:00,1.98263,1.98275,1.98198,1.98272,157000000.0
2008-06-03 10:35:00,1.98247,1.98363,1.98161,1.98161,140000000.0
2008-06-03 10:40:00,1.98174,1.98207,1.98123,1.98181,139000000.0
2008-06-03 10:45:00,1.98222,1.98259,1.98167,1.98196,165000000.0
2008-06-03 10:50:00,1.98183,1.98266,1.98143,1.98174,206000000.0
2008-06-03 10:55:00,1.98165,1.98329,1.98165,1.98326,176000000.0
2008-06-03 11:00:00,1.98329,1.98329,1.97882,1.97882,178000000.0
2008-06-03 11:05:00,1.97861,1.97947,1.97816,1.97928,142000000.0
2008-06-03 11:10:00,1.97941,1.97991,1.9792,1.97948,236000000.0
2008-06-03 11:15:00,1.97944,1.9813,1.97937,1.98121,218000000.0
2008-06-03 11:20:00,1.9812,1.98189,1.98099,1.98185,229000000.0
2008-06-03 11:25:00,1.98167,1.9822,1.98095,1.98113,183000000.0
2008-06-03 11:30:00,1.98107,1.98129,1.98008,1.98059,173000000.0
2008-06-03 11:35:00,1.98068,1.98275,1.98068,1.98244,231000000.0
2008-06-03 11:40:00,1.98235,1.9829,1.98229,1.98276,185000000.0
2008-06-03 11:45:00,1.98271,1.98271,1.98041,1.98156,169000000.0
2008-06-03 11:50:00,1.98153,1.98158,1.98025,1.98031,188000000.0
2008-06-03 11:55:00,1.98059,1.98096,1.98041,1.98053,200000000.0
2008-06-03 12:00:00,1.98055,1.98058,1.97976,1.98024,150000000.0
2008-06-03 12:05:00,1.98023,1.98027,1.97936,1.97968,112000000.0
2008-06-03 12:10:00,1.97967,1.98077,1.97959,1.98077,149000000.0
2008-06-03 12:15:00,1.9808,1.98126,1.98069,1.98091,180000000.0
2008-06-03 12:20:00,1.98105,1.98184,1.98062,1.98174,178000000.0
2008-06-03 12:25:00,1.98175,1.98221,1.97876,1.9795,208000000.0
2008-06-03 12:30:00,1.98044,1.98331,1.98009,1.98019,188000000.0
2008-06-03 12:35:00,1.98011,1.98062,1.97967,1.98062,110000000.0
2008-06-03 12:40:00,1.98068,1.98192,1.9806,1.98155,82000000.0
2008-06-03 12:45:00,1.98106,1.98185,1.98098,1.98155,160000000.0
2008-06-03 12:50:00,1.98164,1.9823,1.98141,1.98168,129000000.0
2008-06-03 12:55:00,1.98164,1.98174,1.97966,1.97994,131000000.0
2008-06-03 13:00:00,1.98021,1.98021,1.97878,1.97979,91000000.0
2008-06-03 13:05:00,1.97983,1.98065,1.97968,1.98053,126000000.0
2008-06-03 13:10:00,1.98047,1.98061,1.98001,1.98001,104000000.0
2008-06-03 13:15:00,1.98,1.9801,1.97955,1.97978,141000000.0
2008-06-03 13:20:00,1.97975,1.97978,1.97831,1.97841,165000000.0
2008-06-03 13:25:00,1.97854,1.97951,1.97795,1.97795,128000000.0
2008-06-03 13:30:00,1.97819,1.97849,1.97699,1.97699,118000000.0
2008-06-03 13:35:00,1.97698,1.97877,1.97684,1.97877,143000000.0
2008-06-03 13:40:00,1.97906,1.97976,1.97902,1.97966,145000000.0
2008-06-03 13:45:00,1.97981,1.97999,1.97908,1.97942,101000000.0
2008-06-03 13:50:00,1.97958,1.98026,1.97922,1.97944,144000000.0
2008-06-03 13:55:00,1.97944,1.98014,1.97936,1.98014,144000000.0
2008-06-03 14:00:00,1.98007,1.98049,1.97941,1.97994,124000000.0
2008-06-03 14:05:00,1.97993,1.98139,1.97993,1.98047,128000000.0
2008-06-03 14:10:00,1.98086,1.98115,1.98077,1.981,104000000.0
2008-06-03 14:15:00,1.98138,1.98203,1.9809,1.9816,86000000.0
2008-06-03 14:20:00,1.98139,1.98141,1.98008,1.98008,84000000.0
2008-06-03 14:25:00,1.97959,1.98099,1.97959,1.9805,75000000.0
2008-06-03 14:30:00,1.98057,1.9832,1.98004,1.98288,67000000.0
2008-06-03 14:35:00,1.98291,1.98294,1.98193,1.98213,41000000.0
2008-06-03 14:40:00,1.98203,1.98344,1.98203,1.98323,43000000.0
2008-06-03 14:45:00,1.98306,1.98327,1.98212,1.98212,41000000.0
2008-06-03 14:50:00,1.98229,1.98355,1.98229,1.98329,39000000.0
2008-06-03 14:55:00,1.98331,1.98414,1.98117,1.98117,38000000.0
2008-06-03 15:00:00,1.98198,1.98205,1.97907,1.98012,37000000.0
2008-06-03 15:05:00,1.97958,1.97972,1.9782,1.979,41000000.0
2008-06-03 15:10:00,1.97834,1.97923,1.97748,1.97875,47000000.0
2008-06-03 15:15:00,1.97832,1.98029,1.97701,1.97732,41000000.0
2008-06-03 15:20:00,1.97751,1.97904,1.9749,1.97529,42000000.0
2008-06-03 15:25:00,1.97537,1.97634,1.97423,1.97425,39000000.0
2008-06-03 15:30:00,1.9743,1.9758,1.97398,1.9758,45000000.0
2008-06-03 15:35:00,1.97578,1.97578,1.97222,1.9755,39000000.0
2008-06-03 15:40:00,1.97467,1.97572,1.97342,1.9738,44000000.0
2008-06-03 15:45:00,1.97458,1.97611,1.97368,1.97577,40000000.0
2008-06-03 15:50:00,1.97611,1.97667,1.97478,1.97624,42000000.0
2008-06-03 15:55:00,1.97576,1.97588,1.97413,1.97413,43000000.0
2008-06-03 16:00:00,1.97398,1.97557,1.97364,1.97501,43000000.0
2008-06-03 16:05:00,1.97435,1.97435,1.97193,1.97302,44000000.0
2008-06-03 16:10:00,1.97307,1.97369,1.97242,1.97327,44000000.0
2008-06-03 16:15:00,1.97359,1.97373,1.97162,1.97162,47000000.0
2008-06-03 16:20:00,1.97185,1.97256,1.97174,1.97256,44000000.0
2008-06-03 16:25:00,1.97303,1.97394,1.97302,1.97339,43000000.0
2008-06-03 16:30:00,1.9735,1.9735,1.9724,1.9728,42000000.0
2008-06-03 16:35:00,1.97311,1.97372,1.9728,1.97355,38000000.0
2008-06-03 16:40:00,1.97343,1.97363,1.97244,1.97308,42000000.0
2008-06-03 16:45:00,1.97343,1.97563,1.97343,1.97561,47000000.0
2008-06-03 16:50:00,1.9759,1.97701,1.97445,1.97489,39000000.0
2008-06-03 16:55:00,1.97495,1.97632,1.97436,1.97558,44000000.0
2008-06-03 17:00:00,1.97509,1.97509,1.97249,1.97418,40000000.0
2008-06-03 17:05:00,1.97439,1.97446,1.97365,1.97374,44000000.0
2008-06-03 17:10:00,1.97364,1.97364,1.97213,1.97231,40000000.0
2008-06-03 17:15:00,1.97216,1.97259,1.9709,1.9709,40000000.0
2008-06-03 17:20:00,1.97052,1.97221,1.97039,1.97221,41000000.0
2008-06-03 17:25:00,1.97196,1.97196,1.97093,1.97093,38000000.0
2008-06-03 17:30:00,1.97097,1.97207,1.97097,1.97177,45000000.0
2008-06-03 17:35:00,1.97185,1.97372,1.97163,1.97355,36000000.0
2008-06-03 17:40:00,1.97364,1.97387,1.97159,1.97172,45000000.0
2008-06-03 17:45:00,1.97173,1.9721,1.97119,1.97191,37000000.0
2008-06-03 17:50:00,1.97202,1.97211,1.97106,1.97113,39000000.0
2008-06-03 17:55:00,1.97112,1.97178,1.97112,1.97145,44000000.0
2008-06-03 18:00:00,1.97131,1.97206,1.9713,1.97201,44000000.0
2008-06-03 18:05:00,1.97191,1.97217,1.97162,1.97217,44000000.0
2008-06-03 18:10:00,1.97233,1.97279,1.97192,1.972,45000000.0
2008-06-03 18:15:00,1.97232,1.97302,1.97178,1.97283,46000000.0
2008-06-03 18:20:00,1.97278,1.97361,1.97164,1.97259,47000000.0
2008-06-03 18:25:00,1.97252,1.97254,1.97152,1.97178,36000000.0
2008-06-03 18:30:00,1.97174,1.97248,1.9716,1.97188,46000000.0
2008-06-03 18:35:00,1.97198,1.97249,1.97077,1.97077,38000000.0
2008-06-03 18:40:00,1.97057,1.97075,1.97027,1.97075,41000000.0
2008-06-03 18:45:00,1.97092,1.9711,1.97055,1.97077,44000000.0
2008-06-03 18:50:00,1.9709,1.97133,1.97078,1.97121,44000000.0
2008-06-03 18:55:00,1.97067,1.97199,1.97054,1.97183,41000000.0
2008-06-03 19:00:00,1.97208,1.97208,1.97167,1.97195,37000000.0
2008-06-03 19:05:00,1.97202,1.97311,1.97196,1.97235,40000000.0
2008-06-03 19:10:00,1.9723,1.97317,1.97099,1.97298,44000000.0
2008-06-03 19:15:00,1.97292,1.97357,1.97273,1.97279,47000000.0
2008-06-03 19:20:00,1.97262,1.97413,1.97219,1.97351,47000000.0
2008-06-03 19:25:00,1.97365,1.97425,1.97252,1.97276,41000000.0
2008-06-03 19:30:00,1.97294,1.97405,1.97294,1.97405,42000000.0
2008-06-03 19:35:00,1.9743,1.9749,1.97396,1.9747,38000000.0
2008-06-03 19:40:00,1.97448,1.97448,1.97336,1.97336,42000000.0
2008-06-03 19:45:00,1.97362,1.97459,1.97348,1.97418,40000000.0
2008-06-03 19:50:00,1.97406,1.97639,1.97406,1.97639,36000000.0
2008-06-03 19:55:00,1.97656,1.97759,1.97644,1.97644,41000000.0
2008-06-03 20:00:00,1.97667,1.9774,1.97627,1.97627,39000000.0
2008-06-03 20:05:00,1.97616,1.97721,1.97613,1.97689,45000000.0
2008-06-03 20:10:00,1.97658,1.9767,1.97586,1.97659,40000000.0
2008-06-03 20:15:00,1.97656,1.97796,1.97646,1.97749,42000000.0
2008-06-03 20:20:00,1.97739,1.97769,1.97632,1.97649,40000000.0
2008-06-03 20:25:00,1.9765,1.97763,1.9765,1.97663,43000000.0
2008-06-03 20:30:00,1.97658,1.97717,1.97561,1.97717,37000000.0
2008-06-03 20:35:00,1.97697,1.97719,1.97605,1.97649,46000000.0
2008-06-03 20:40:00,1.9765,1.977,1.97602,1.97676,45000000.0
2008-06-03 20:45:00,1.97681,1.97737,1.97628,1.97725,39000000.0
2008-06-03 20:50:00,1.97727,1.97731,1.97595,1.9762,50000000.0
2008-06-03 20:55:00,1.97626,1.97728,1.97617,1.97728,38000000.0
2008-06-03 21:00:00,1.97794,1.97794,1.97591,1.97629,36000000.0
2008-06-03 21:05:00,1.9763,1.97644,1.97529,1.97557,43000000.0
2008-06-03 21:10:00,1.97556,1.97572,1.97531,1.97565,41000000.0
2008-06-03 21:15:00,1.97585,1.97671,1.97585,1.97643,37000000.0
2008-06-03 21:20:00,1.97625,1.9765,1.97575,1.9765,49000000.0
2008-06-03 21:25:00,1.97664,1.97693,1.97588,1.97646,36000000.0
2008-06-03 21:30:00,1.97668,1.97673,1.97604,1.97617,45000000.0
2008-06-03 21:35:00,1.97626,1.97685,1.97619,1.97647,44000000.0
2008-06-03 21:40:00,1.97653,1.9772,1.97614,1.97712,40000000.0
2008-06-03 21:45:00,1.97665,1.9772,1.97651,1.97704,42000000.0
2008-06-03 21:50:00,1.97712,1.97719,1.97649,1.97668,36000000.0
2008-06-03 21:55:00,1.97662,1.97821,1.9764,1.97794,37000000.0
2008-06-03 22:00:00,1.97787,1.97834,1.97755,1.97788,42000000.0
2008-06-03 22:05:00,1.97786,1.9779,1.97707,1.97715,42000000.0
2008-06-03 22:10:00,1.97703,1.97751,1.97691,1.97705,43000000.0
2008-06-03 22:15:00,1.97701,1.97705,1.97667,1.97703,37000000.0
2008-06-03 22:20:00,1.97699,1.97719,1.97667,1.97707,30000000.0
2008-06-03 22:25:00,1.97683,1.97746,1.97683,1.97703,43000000.0
2008-06-03 22:30:00,1.97714,1.97723,1.97655,1.97655,38000000.0
2008-06-03 22:35:00,1.9769,1.97704,1.97644,1.97656,42000000.0
2008-06-03 22:40:00,1.97626,1.97656,1.9762,1.97639,36000000.0
2008-06-03 22:45:00,1.97624,1.97681,1.97611,1.97659,41000000.0
2008-06-03 22:50:00,1.97679,1.97702,1.97616,1.97641,40000000.0
2008-06-03 22:55:00,1.97636,1.9765,1.97562,1.97562,35000000.0
2008-06-03 23:00:00,1.97547,1.97664,1.97522,1.97649,39000000.0
2008-06-03 23:05:00,1.97636,1.97757,1.97636,1.9775,43000000.0
2008-06-03 23:10:00,1.97749,1.97749,1.97646,1.97678,43000000.0
2008-06-03 23:15:00,1.97683,1.97793,1.97675,1.97762,42000000.0
2008-06-03 23:20:00,1.97761,1.97855,1.97742,1.97835,38000000.0
2008-06-03 23:25:00,1.97847,1.97854,1.97741,1.97767,39000000.0
2008-06-03 23:30:00,1.97776,1.97789,1.97677,1.97684,41000000.0
2008-06-03 23:35:00,1.97707,1.97796,1.97697,1.97714,43000000.0
2008-06-03 23:40:00,1.9772,1.97765,1.97662,1.97735,35000000.0
2008-06-03 23:45:00,1.97729,1.97733,1.97632,1.97673,40000000.0
2008-06-03 23:50:00,1.97674,1.97704,1.97511,1.97704,43000000.0
2008-06-03 23:55:00,1.97692,1.97738,1.97673,1.97721,40000000.0
2008-06-04 00:00:00,1.9773,1.97776,1.97687,1.97776,40000000.0
2008-06-04 00:05:00,1.97773,1.9784,1.9776,1.9782,45000000.0
2008-06-04 00:10:00,1.97831,1.97831,1.97711,1.9773,42000000.0
2008-06-04 00:15:00,1.97736,1.97814,1.97721,1.97775,45000000.0
2008-06-04 00:20:00,1.97739,1.97814,1.97739,1.97776,42000000.0
2008-06-04 00:25:00,1.97772,1.97889,1.97758,1.97788,42000000.0
2008-06-04 00:30:00,1.97868,1.97897,1.97808,1.97897,42000000.0
2008-06-04 00:35:00,1.97907,1.97907,1.97681,1.97753,42000000.0
2008-06-04 00:40:00,1.97743,1.9786,1.97663,1.9786,43000000.0
2008-06-04 00:45:00,1.97794,1.97899,1.97791,1.97889,45000000.0
2008-06-04 00:50:00,1.97923,1.97926,1.97849,1.97863,41000000.0
2008-06-04 00:55:00,1.97867,1.97895,1.97822,1.97857,37000000.0
2008-06-04 01:00:00,1.97849,1.97876,1.97765,1.97828,42000000.0
2008-06-04 01:05:00,1.97831,1.97889,1.97789,1.97877,37000000.0
2008-06-04 01:10:00,1.97913,1.97994,1.9787,1.97967,48000000.0
2008-06-04 01:15:00,1.97981,1.97994,1.97937,1.97955,39000000.0
2008-06-04 01:20:00,1.97954,1.97985,1.97954,1.97979,40000000.0
2008-06-04 01:25:00,1.97963,1.9797,1.97906,1.97949,40000000.0
2008-06-04 01:30:00,1.97971,1.97971,1.97878,1.97881,41000000.0
2008-06-04 01:35:00,1.97888,1.9792,1.9788,1.9792,42000000.0
2008-06-04 01:40:00,1.9793,1.97955,1.97885,1.97923,48000000.0
2008-06-04 01:45:00,1.97919,1.98078,1.97916,1.98059,37000000.0
2008-06-04 01:50:00,1.98057,1.98075,1.97998,1.98005,43000000.0
2008-06-04 01:55:00,1.98012,1.98026,1.97786,1.98003,47000000.0
2008-06-04 02:00:00,1.98002,1.98158,1.98002,1.98149,60000000.0
2008-06-04 02:05:00,1.9815,1.9815,1.97913,1.97913,55000000.0
2008-06-04 02:10:00,1.97889,1.98033,1.97847,1.97961,43000000.0
2008-06-04 02:15:00,1.97953,1.98101,1.97947,1.98096,40000000.0
2008-06-04 02:20:00,1.9811,1.98128,1.9806,1.98128,48000000.0
2008-06-04 02:25:00,1.98113,1.98157,1.98107,1.98149,74000000.0
2008-06-04 02:30:00,1.98126,1.98126,1.98003,1.98026,57000000.0
2008-06-04 02:35:00,1.98017,1.98057,1.97993,1.98001,42000000.0
2008-06-04 02:40:00,1.98011,1.98019,1.97886,1.97999,48000000.0
2008-06-04 02:45:00,1.98001,1.9805,1.979,1.9804,47000000.0
2008-06-04 02:50:00,1.98031,1.98109,1.9802,1.98044,43000000.0
2008-06-04 02:55:00,1.98033,1.98082,1.97998,1.98082,54000000.0
2008-06-04 03:00:00,1.98065,1.98092,1.98039,1.98087,41000000.0
2008-06-04 03:05:00,1.98076,1.98111,1.97982,1.98069,46000000.0
2008-06-04 03:10:00,1.98082,1.98138,1.9804,1.98042,51000000.0
2008-06-04 03:15:00,1.98039,1.98168,1.97995,1.98158,41000000.0
2008-06-04 03:20:00,1.98166,1.98166,1.97882,1.98034,38000000.0
2008-06-04 03:25:00,1.98062,1.98153,1.98016,1.98016,54000000.0
2008-06-04 03:30:00,1.97941,1.97941,1.97672,1.97924,46000000.0
2008-06-04 03:35:00,1.97988,1.97991,1.97865,1.97989,41000000.0
2008-06-04 03:40:00,1.98023,1.98144,1.9798,1.98122,41000000.0
2008-06-04 03:45:00,1.98123,1.9819,1.98035,1.98168,58000000.0
2008-06-04 03:50:00,1.982,1.98224,1.98009,1.98009,40000000.0
2008-06-04 03:55:00,1.97911,1.97918,1.97792,1.97792,46000000.0
2008-06-04 04:00:00,1.97797,1.97803,1.97713,1.97785,72000000.0
2008-06-04 04:05:00,1.97786,1.97861,1.97776,1.97776,42000000.0
2008-06-04 04:10:00,1.9778,1.97795,1.97696,1.97703,43000000.0
2008-06-04 04:15:00,1.97707,1.97763,1.97707,1.97763,64000000.0
2008-06-04 04:20:00,1.97747,1.97841,1.97747,1.97804,47000000.0
2008-06-04 04:25:00,1.97815,1.97831,1.97762,1.97822,56000000.0
2008-06-04 04:30:00,1.97805,1.97899,1.97728,1.97884,61000000.0
2008-06-04 04:35:00,1.97901,1.98036,1.97901,1.97986,38000000.0
2008-06-04 04:40:00,1.97995,1.98046,1.97938,1.97943,45000000.0
2008-06-04 04:45:00,1.97963,1.98,1.97955,1.97987,39000000.0
2008-06-04 04:50:00,1.97978,1.98021,1.97951,1.97961,49000000.0
2008-06-04 04:55:00,1.97955,1.98029,1.97922,1.98014,52000000.0
2008-06-04 05:00:00,1.98032,1.98143,1.98031,1.98135,40000000.0
2008-06-04 05:05:00,1.9813,1.98152,1.98052,1.98131,57000000.0
2008-06-04 05:10:00,1.9812,1.9818,1.9812,1.98173,60000000.0
2008-06-04 05:15:00,1.98172,1.98173,1.98075,1.98128,53000000.0
2008-06-04 05:20:00,1.98141,1.98214,1.98119,1.98154,107000000.0
2008-06-04 05:25:00,1.98149,1.9827,1.98137,1.98205,125000000.0
2008-06-04 05:30:00,1.98218,1.98257,1.98218,1.98221,43000000.0
2008-06-04 05:35:00,1.98206,1.98288,1.98206,1.98257,54000000.0
2008-06-04 05:40:00,1.98264,1.98358,1.98258,1.98294,51000000.0
2008-06-04 05:45:00,1.9822,1.9831,1.98185,1.98267,57000000.0
2008-06-04 05:50:00,1.98303,1.98303,1.98216,1.98216,82000000.0
2008-06-04 05:55:00,1.98205,1.98242,1.98192,1.98197,86000000.0
2008-06-04 06:00:00,1.98191,1.98238,1.98165,1.98223,87000000.0
2008-06-04 06:05:00,1.98225,1.9823,1.98169,1.98169,45000000.0
2008-06-04 06:10:00,1.98163,1.98163,1.98128,1.9813,58000000.0
2008-06-04 06:15:00,1.98113,1.98128,1.98019,1.98103,61000000.0
2008-06-04 06:20:00,1.98095,1.98107,1.98039,1.98101,77000000.0
2008-06-04 06:25:00,1.98051,1.9818,1.98004,1.98175,41000000.0
2008-06-04 06:30:00,1.9818,1.9818,1.98103,1.98132,88000000.0
2008-06-04 06:35:00,1.98127,1.98133,1.98004,1.98081,45000000.0
2008-06-04 06:40:00,1.98098,1.982,1.98065,1.98199,41000000.0
2008-06-04 06:45:00,1.98165,1.98165,1.97964,1.98155,41000000.0
2008-06-04 06:50:00,1.98106,1.98155,1.98026,1.98126,46000000.0
2008-06-04 06:55:00,1.98113,1.98127,1.98028,1.98059,66000000.0
2008-06-04 07:00:00,1.98075,1.98116,1.98016,1.98018,56000000.0
2008-06-04 07:05:00,1.97992,1.98076,1.97992,1.98013,58000000.0
2008-06-04 07:10:00,1.98017,1.98048,1.97999,1.9804,61000000.0
2008-06-04 07:15:00,1.98052,1.98059,1.97928,1.98022,49000000.0
2008-06-04 07:20:00,1.98018,1.9803,1.97972,1.97989,60000000.0
2008-06-04 07:25:00,1.97987,1.97995,1.97899,1.97939,106000000.0
2008-06-04 07:30:00,1.97906,1.97965,1.97853,1.9792,76000000.0
2008-06-04 07:35:00,1.97924,1.97959,1.97893,1.97949,56000000.0
2008-06-04 07:40:00,1.97981,1.98116,1.97981,1.98114,82000000.0
2008-06-04 07:45:00,1.98125,1.98143,1.97951,1.97982,77000000.0
2008-06-04 07:50:00,1.97965,1.9804,1.9795,1.98012,97000000.0
2008-06-04 07:55:00,1.97986,1.98031,1.97905,1.97966,101000000.0
2008-06-04 08:00:00,1.97972,1.97983,1.97889,1.97977,106000000.0
2008-06-04 08:05:00,1.97986,1.97986,1.97856,1.97864,93000000.0
2008-06-04 08:10:00,1.97878,1.97918,1.97808,1.97903,118000000.0
2008-06-04 08:15:00,1.97892,1.97892,1.97794,1.97794,94000000.0
2008-06-04 08:20:00,1.97799,1.97841,1.97729,1.97729,101000000.0
2008-06-04 08:25:00,1.97759,1.97809,1.97648,1.97809,154000000.0
2008-06-04 08:30:00,1.97818,1.97905,1.97772,1.97874,216000000.0
2008-06-04 08:35:00,1.97867,1.97867,1.97701,1.97823,120000000.0
2008-06-04 08:40:00,1.97854,1.97956,1.97854,1.97947,123000000.0
2008-06-04 08:45:00,1.97952,1.97952,1.9781,1.97867,148000000.0
2008-06-04 08:50:00,1.97876,1.98086,1.97856,1.98086,232000000.0
2008-06-04 08:55:00,1.98098,1.98098,1.98021,1.98066,129000000.0
2008-06-04 09:00:00,1.98062,1.98062,1.97808,1.97808,98000000.0
2008-06-04 09:05:00,1.97783,1.97805,1.97678,1.97719,129000000.0
2008-06-04 09:10:00,1.97703,1.97738,1.97675,1.97686,216000000.0
2008-06-04 09:15:00,1.97698,1.97722,1.97611,1.9768,232000000.0
2008-06-04 09:20:00,1.97708,1.97827,1.97696,1.97809,273000000.0
2008-06-04 09:25:00,1.97785,1.97876,1.9777,1.97783,194000000.0
2008-06-04 09:30:00,1.97778,1.97816,1.97595,1.97648,151000000.0
2008-06-04 09:35:00,1.97662,1.97684,1.97582,1.97637,228000000.0
2008-06-04 09:40:00,1.97632,1.97704,1.97613,1.97667,226000000.0
2008-06-04 09:45:00,1.97641,1.97702,1.97624,1.97633,136000000.0
2008-06-04 09:50:00,1.97635,1.97651,1.97549,1.97585,196000000.0
2008-06-04 09:55:00,1.9758,1.97743,1.97516,1.97725,190000000.0
2008-06-04 10:00:00,1.97718,1.97753,1.97536,1.97542,196000000.0
2008-06-04 10:05:00,1.9754,1.97628,1.97507,1.97628,232000000.0
2008-06-04 10:10:00,1.97571,1.97644,1.97566,1.97644,303000000.0
2008-06-04 10:15:00,1.9766,1.97719,1.97646,1.97656,225000000.0
2008-06-04 10:20:00,1.97658,1.97747,1.97525,1.97747,233000000.0
2008-06-04 10:25:00,1.9778,1.97882,1.97747,1.97753,301000000.0
2008-06-04 10:30:00,1.97805,1.97809,1.97649,1.97681,157000000.0
2008-06-04 10:35:00,1.97668,1.97692,1.97531,1.97535,140000000.0
2008-06-04 10:40:00,1.97518,1.97521,1.97416,1.97436,139000000.0
2008-06-04 10:45:00,1.97438,1.97508,1.97364,1.97364,165000000.0
2008-06-04 10:50:00,1.97353,1.97361,1.97293,1.97293,206000000.0
2008-06-04 10:55:00,1.97277,1.97362,1.9717,1.97362,176000000.0
2008-06-04 11:00:00,1.97269,1.97395,1.97257,1.97368,178000000.0
2008-06-04 11:05:00,1.97425,1.97485,1.97371,1.9743,142000000.0
2008-06-04 11:10:00,1.97442,1.97442,1.97295,1.9735,236000000.0
2008-06-04 11:15:00,1.97358,1.97382,1.9725,1.97302,218000000.0
2008-06-04 11:20:00,1.97302,1.97444,1.97293,1.97428,229000000.0
2008-06-04 11:25:00,1.97396,1.97436,1.97286,1.97335,183000000.0
2008-06-04 11:30:00,1.97332,1.97364,1.97286,1.97364,173000000.0
2008-06-04 11:35:00,1.97426,1.9752,1.97426,1.97457,231000000.0
2008-06-04 11:40:00,1.97424,1.97483,1.97393,1.97483,185000000.0
2008-06-04 11:45:00,1.97528,1.97528,1.97441,1.97441,169000000.0
2008-06-04 11:50:00,1.97471,1.97526,1.97447,1.97526,188000000.0
2008-06-04 11:55:00,1.97552,1.97552,1.97456,1.97485,200000000.0
2008-06-04 12:00:00,1.97509,1.97509,1.97264,1.97264,150000000.0
2008-06-04 12:05:00,1.97279,1.97301,1.97216,1.97301,112000000.0
2008-06-04 12:10:00,1.9735,1.97371,1.97288,1.97343,149000000.0
2008-06-04 12:15:00,1.97353,1.97489,1.97353,1.97473,180000000.0
2008-06-04 12:20:00,1.97466,1.97504,1.97383,1.97419,178000000.0
2008-06-04 12:25:00,1.97417,1.97478,1.97238,1.97239,208000000.0
2008-06-04 12:30:00,1.9721,1.97448,1.9717,1.97448,188000000.0
2008-06-04 12:35:00,1.97438,1.97571,1.97438,1.97503,110000000.0
2008-06-04 12:40:00,1.97481,1.97486,1.97386,1.9742,82000000.0
2008-06-04 12:45:00,1.9739,1.975,1.97384,1.97461,160000000.0
2008-06-04 12:50:00,1.97456,1.97522,1.97454,1.97456,129000000.0
2008-06-04 12:55:00,1.97476,1.97594,1.97464,1.97594,131000000.0
2008-06-04 13:00:00,1.97603,1.97603,1.97415,1.97469,91000000.0
2008-06-04 13:05:00,1.97479,1.97479,1.9731,1.97315,126000000.0
2008-06-04 13:10:00,1.97296,1.97354,1.97285,1.97301,104000000.0
2008-06-04 13:15:00,1.97265,1.97343,1.97265,1.97337,141000000.0
2008-06-04 13:20:00,1.97346,1.97379,1.97339,1.97359,165000000.0
2008-06-04 13:25:00,1.97339,1.97435,1.97314,1.97373,128000000.0
2008-06-04 13:30:00,1.97327,1.9741,1.97268,1.97284,118000000.0
2008-06-04 13:35:00,1.97311,1.97346,1.97281,1.97335,143000000.0
2008-06-04 13:40:00,1.9731,1.97382,1.9723,1.97261,145000000.0
2008-06-04 13:45:00,1.97263,1.97377,1.9724,1.97354,101000000.0
2008-06-04 13:50:00,1.97346,1.97415,1.9728,1.97415,144000000.0
2008-06-04 13:55:00,1.97368,1.97368,1.97275,1.973,144000000.0
2008-06-04 14:00:00,1.97309,1.97368,1.97298,1.9731,124000000.0
2008-06-04 14:05:00,1.97281,1.97281,1.97232,1.97234,128000000.0
2008-06-04 14:10:00,1.97225,1.97353,1.97199,1.97199,104000000.0
2008-06-04 14:15:00,1.97086,1.97324,1.97017,1.97305,86000000.0
2008-06-04 14:20:00,1.97293,1.97294,1.97137,1.97137,84000000.0
2008-06-04 14:25:00,1.97134,1.97142,1.97045,1.97045,75000000.0
2008-06-04 14:30:00,1.97017,1.97174,1.9701,1.97103,67000000.0
2008-06-04 14:35:00,1.97094,1.97394,1.97094,1.97394,41000000.0
2008-06-04 14:40:00,1.97404,1.97459,1.97271,1.97413,43000000.0
2008-06-04 14:45:00,1.97362,1.9741,1.97335,1.97335,41000000.0
2008-06-04 14:50:00,1.9733,1.97437,1.97302,1.97427,39000000.0
2008-06-04 14:55:00,1.97443,1.9749,1.97371,1.97387,38000000.0
2008-06-04 15:00:00,1.9737,1.97501,1.97332,1.97453,37000000.0
2008-06-04 15:05:00,1.9749,1.97555,1.97407,1.97555,41000000.0
2008-06-04 15:10:00,1.97512,1.97602,1.97484,1.97547,47000000.0
2008-06-04 15:15:00,1.97531,1.97531,1.97433,1.97471,41000000.0
2008-06-04 15:20:00,1.97459,1.97469,1.97317,1.97317,42000000.0
2008-06-04 15:25:00,1.97329,1.97433,1.97284,1.97429,39000000.0
2008-06-04 15:30:00,1.97357,1.97357,1.9725,1.97308,45000000.0
2008-06-04 15:35:00,1.97332,1.97332,1.97054,1.97175,39000000.0
2008-06-04 15:40:00,1.97185,1.97207,1.97041,1.9716,44000000.0
2008-06-04 15:45:00,1.97171,1.97227,1.97137,1.97197,40000000.0
2008-06-04 15:50:00,1.97126,1.97288,1.97126,1.97249,42000000.0
2008-06-04 15:55:00,1.97221,1.9733,1.97137,1.97137,43000000.0
2008-06-04 16:00:00,1.97056,1.97233,1.97056,1.97166,43000000.0
2008-06-04 16:05:00,1.97139,1.97251,1.97139,1.97251,44000000.0
2008-06-04 16:10:00,1.97259,1.97361,1.97259,1.97302,44000000.0
2008-06-04 16:15:00,1.97289,1.97344,1.97289,1.97322,47000000.0
2008-06-04 16:20:00,1.9733,1.97331,1.97195,1.97228,44000000.0
2008-06-04 16:25:00,1.9727,1.97273,1.97145,1.97215,43000000.0
2008-06-04 16:30:00,1.97245,1.97304,1.97216,1.97256,42000000.0
2008-06-04 16:35:00,1.97285,1.97289,1.97143,1.97193,38000000.0
2008-06-04 16:40:00,1.97204,1.9728,1.97203,1.97215,42000000.0
2008-06-04 16:45:00,1.97216,1.97255,1.97148,1.97209,47000000.0
2008-06-04 16:50:00,1.97196,1.97216,1.97137,1.97164,39000000.0
2008-06-04 16:55:00,1.97162,1.97327,1.97154,1.97323,44000000.0
2008-06-04 17:00:00,1.97328,1.97462,1.97246,1.97351,40000000.0
2008-06-04 17:05:00,1.97386,1.9741,1.97196,1.97213,44000000.0
2008-06-04 17:10:00,1.97214,1.97352,1.97171,1.9726,40000000.0
2008-06-04 17:15:00,1.97261,1.97441,1.97219,1.97432,40000000.0
2008-06-04 17:20:00,1.9736,1.97413,1.97278,1.97365,41000000.0
2008-06-04 17:25:00,1.97395,1.97426,1.97302,1.97331,38000000.0
2008-06-04 17:30:00,1.97334,1.97368,1.97247,1.97311,45000000.0
2008-06-04 17:35:00,1.973,1.97379,1.9729,1.97323,36000000.0
2008-06-04 17:40:00,1.97331,1.97395,1.97326,1.97376,45000000.0
2008-06-04 17:45:00,1.97383,1.97404,1.97356,1.97398,37000000.0
2008-06-04 17:50:00,1.974,1.97445,1.97334,1.97445,39000000.0
2008-06-04 17:55:00,1.97411,1.97435,1.9737,1.97435,44000000.0
2008-06-04 18:00:00,1.97441,1.97488,1.97278,1.97293,44000000.0
2008-06-04 18:05:00,1.97269,1.97411,1.97253,1.97411,44000000.0
2008-06-04 18:10:00,1.97366,1.97395,1.97271,1.97271,45000000.0
2008-06-04 18:15:00,1.97213,1.97338,1.97186,1.97286,46000000.0
2008-06-04 18:20:00,1.97261,1.97278,1.97081,1.97236,47000000.0
2008-06-04 18:25:00,1.97228,1.97384,1.97226,1.97364,36000000.0
2008-06-04 18:30:00,1.97318,1.97336,1.9728,1.97336,46000000.0
2008-06-04 18:35:00,1.97366,1.97443,1.97333,1.97422,38000000.0
2008-06-04 18:40:00,1.97423,1.97462,1.97369,1.97406,41000000.0
2008-06-04 18:45:00,1.97395,1.97498,1.97363,1.97488,44000000.0
2008-06-04 18:50:00,1.9747,1.97477,1.97383,1.97443,44000000.0
2008-06-04 18:55:00,1.97484,1.97594,1.97481,1.97587,41000000.0
2008-06-04 19:00:00,1.97563,1.97595,1.97517,1.9758,37000000.0
2008-06-04 19:05:00,1.97575,1.97616,1.97526,1.97567,40000000.0
2008-06-04 19:10:00,1.97551,1.97551,1.97368,1.97487,44000000.0
2008-06-04 19:15:00,1.97512,1.97602,1.97486,1.97602,47000000.0
2008-06-04 19:20:00,1.97589,1.97638,1.97551,1.97613,47000000.0
2008-06-04 19:25:00,1.97625,1.97625,1.97552,1.97568,41000000.0
2008-06-04 19:30:00,1.97551,1.9765,1.97545,1.97634,42000000.0
2008-06-04 19:35:00,1.97615,1.97696,1.97585,1.97678,38000000.0
2008-06-04 19:40:00,1.97679,1.97679,1.97593,1.9762,42000000.0
2008-06-04 19:45:00,1.97631,1.97666,1.97555,1.97559,40000000.0
2008-06-04 19:50:00,1.97588,1.9761,1.97528,1.97572,36000000.0
2008-06-04 19:55:00,1.97559,1.97628,1.97551,1.97628,41000000.0
2008-06-04 20:00:00,1.97629,1.97637,1.97579,1.97602,39000000.0
2008-06-04 20:05:00,1.97573,1.97627,1.97565,1.97565,45000000.0
2008-06-04 20:10:00,1.9758,1.97675,1.97502,1.97675,40000000.0
2008-06-04 20:15:00,1.97686,1.97688,1.97627,1.97643,42000000.0
2008-06-04 20:20:00,1.97644,1.97701,1.97623,1.97641,40000000.0
2008-06-04 20:25:00,1.97623,1.97698,1.97623,1.97689,43000000.0
2008-06-04 20:30:00,1.97752,1.97884,1.97724,1.97798,37000000.0
2008-06-04 20:35:00,1.97773,1.97815,1.9774,1.9776,46000000.0
2008-06-04 20:40:00,1.9775,1.97841,1.9774,1.9781,45000000.0
2008-06-04 20:45:00,1.97778,1.97806,1.97701,1.9776,39000000.0
2008-06-04 20:50:00,1.97779,1.98041,1.97759,1.98008,50000000.0
2008-06-04 20:55:00,1.97983,1.98022,1.97873,1.97968,38000000.0
2008-06-04 21:00:00,1.97947,1.9803,1.97921,1.98019,36000000.0
2008-06-04 21:05:00,1.97982,1.98088,1.9798,1.9801,43000000.0
2008-06-04 21:10:00,1.98014,1.98073,1.97995,1.98018,41000000.0
2008-06-04 21:15:00,1.97954,1.97982,1.97863,1.97893,37000000.0
2008-06-04 21:20:00,1.97898,1.97935,1.97878,1.97879,49000000.0
2008-06-04 21:25:00,1.97853,1.97873,1.9775,1.9775,36000000.0
2008-06-04 21:30:00,1.9778,1.97832,1.97752,1.97761,45000000.0
2008-06-04 21:35:00,1.97787,1.97921,1.97783,1.9792,44000000.0
2008-06-04 21:40:00,1.97912,1.97957,1.97891,1.979,40000000.0
2008-06-04 21:45:00,1.97876,1.97903,1.97789,1.97797,42000000.0
2008-06-04 21:50:00,1.97804,1.97897,1.97802,1.97882,36000000.0
2008-06-04 21:55:00,1.97868,1.97925,1.97853,1.97886,37000000.0
2008-06-04 22:00:00,1.97897,1.97941,1.97881,1.97941,42000000.0
2008-06-04 22:05:00,1.97921,1.97971,1.97901,1.97956,42000000.0
2008-06-04 22:10:00,1.97913,1.97965,1.97857,1.97921,43000000.0
2008-06-04 22:15:00,1.97921,1.97936,1.97845,1.97858,37000000.0
2008-06-04 22:20:00,1.97837,1.97879,1.97823,1.97841,39000000.0
2008-06-04 22:25:00,1.97843,1.97848,1.97693,1.97717,43000000.0
2008-06-04 22:30:00,1.9771,1.97874,1.97669,1.97836,38000000.0
2008-06-04 22:35:00,1.97837,1.97884,1.97808,1.97843,42000000.0
2008-06-04 22:40:00,1.97844,1.97959,1.9782,1.97955,36000000.0
2008-06-04 22:45:00,1.97941,1.97987,1.97872,1.97953,41000000.0
2008-06-04 22:50:00,1.9796,1.97988,1.97866,1.97866,40000000.0
2008-06-04 22:55:00,1.97828,1.97927,1.97773,1.97852,35000000.0
2008-06-04 23:00:00,1.97846,1.99553,1.9779,1.99553,39000000.0
2008-06-04 23:05:00,1.99709,1.99964,1.99586,1.99887,43000000.0
2008-06-04 23:10:00,1.99927,2.0051,1.99927,2.00069,43000000.0
2008-06-04 23:15:00,2.00047,2.00517,2.00025,2.00361,42000000.0
2008-06-04 23:20:00,2.00383,2.00527,2.00366,2.00378,38000000.0
2008-06-04 23:25:00,2.00304,2.00304,2.00142,2.00277,39000000.0
2008-06-04 23:30:00,2.0031,2.00518,2.00301,2.00424,41000000.0
2008-06-04 23:35:00,2.00428,2.00538,2.00424,2.00534,43000000.0
2008-06-04 23:40:00,2.00514,2.00514,2.00288,2.0032,35000000.0
2008-06-04 23:45:00,2.00275,2.00348,2.00174,2.00174,40000000.0
2008-06-04 23:50:00,2.0017,2.00187,1.99953,2.00187,43000000.0
2008-06-04 23:55:00,2.00196,2.00283,2.00148,2.00197,40000000.0
2008-06-05 00:00:00,2.00216,2.00399,2.00216,2.00399,40000000.0
2008-06-05 00:05:00,2.00419,2.00523,2.0038,2.00516,45000000.0
2008-06-05 00:10:00,2.00414,2.00414,2.00264,2.0036,42000000.0
2008-06-05 00:15:00,2.0031,2.00343,2.00256,2.00282,45000000.0
2008-06-05 00:20:00,2.00275,2.00289,2.00214,2.00264,42000000.0
2008-06-05 00:25:00,2.00224,2.00258,2.00154,2.00184,42000000.0
2008-06-05 00:30:00,2.0015,2.00178,2.00095,2.00144,42000000.0
2008-06-05 00:35:00,2.00161,2.00214,2.00126,2.00195,42000000.0
2008-06-05 00:40:00,2.00202,2.00402,2.00202,2.00402,43000000.0
2008-06-05 00:45:00,2.00418,2.00485,2.00414,2.00441,45000000.0
2008-06-05 00:50:00,2.00449,2.00596,2.00449,2.00546,41000000.0
2008-06-05 00:55:00,2.00551,2.00566,2.0047,2.00476,37000000.0
2008-06-05 01:00:00,2.00444,2.00485,2.00416,2.00477,42000000.0
2008-06-05 01:05:00,2.00494,2.00519,2.00425,2.00451,37000000.0
2008-06-05 01:10:00,2.00471,2.00487,2.00399,2.00399,48000000.0
2008-06-05 01:15:00,2.00415,2.00423,2.0032,2.00322,39000000.0
2008-06-05 01:20:00,2.0038,2.00404,2.00354,2.0039,40000000.0
2008-06-05 01:25:00,2.00385,2.00386,2.0033,2.00358,40000000.0
2008-06-05 01:30:00,2.0033,2.00366,2.00277,2.00277,41000000.0
2008-06-05 01:35:00,2.00237,2.00361,2.00227,2.00353,42000000.0
2008-06-05 01:40:00,2.00351,2.00439,2.00329,2.00359,48000000.0
2008-06-05 01:45:00,2.00358,2.0045,2.0028,2.0045,37000000.0
2008-06-05 01:50:00,2.00498,2.00601,2.00489,2.00556,43000000.0
2008-06-05 01:55:00,2.00568,2.00691,2.0051,2.00548,47000000.0
2008-06-05 02:00:00,2.00544,2.00548,2.00396,2.00396,60000000.0
2008-06-05 02:05:00,2.00396,2.00406,2.00288,2.00303,55000000.0
2008-06-05 02:10:00,2.00357,2.00474,2.00357,2.00463,43000000.0
2008-06-05 02:15:00,2.00451,2.00487,2.00432,2.00453,40000000.0
2008-06-05 02:20:00,2.00481,2.00688,2.00463,2.00682,48000000.0
2008-06-05 02:25:00,2.00683,2.0069,2.00568,2.00588,74000000.0
2008-06-05 02:30:00,2.00619,2.00628,2.00514,2.0056,57000000.0
2008-06-05 02:35:00,2.00545,2.00714,2.00545,2.00604,42000000.0
2008-06-05 02:40:00,2.0064,2.00687,2.00572,2.00637,48000000.0
2008-06-05 02:45:00,2.00628,2.00693,2.00628,2.00667,47000000.0
2008-06-05 02:50:00,2.00645,2.00645,2.00514,2.00611,43000000.0
2008-06-05 02:55:00,2.00581,2.00645,2.00561,2.00634,54000000.0
2008-06-05 03:00:00,2.00635,2.00822,2.00588,2.00822,43000000.0
2008-06-05 03:05:00,2.00844,2.00971,2.00704,2.00724,46000000.0
2008-06-05 03:10:00,2.00757,2.00984,2.00757,2.00857,51000000.0
2008-06-05 03:15:00,2.00869,2.00925,2.00789,2.00789,41000000.0
2008-06-05 03:20:00,2.00797,2.00873,2.00662,2.00781,38000000.0
2008-06-05 03:25:00,2.00759,2.00759,2.00526,2.00526,54000000.0
2008-06-05 03:30:00,2.00537,2.00643,2.00508,2.00511,46000000.0
2008-06-05 03:35:00,2.0054,2.00798,2.00536,2.00665,41000000.0
2008-06-05 03:40:00,2.00697,2.00833,2.00697,2.00833,38000000.0
2008-06-05 03:45:00,2.00848,2.00848,2.00743,2.00743,58000000.0
2008-06-05 03:50:00,2.00743,2.00807,2.0072,2.00752,40000000.0
2008-06-05 03:55:00,2.00709,2.00791,2.00693,2.00771,46000000.0
2008-06-05 04:00:00,2.00737,2.00737,2.00655,2.00678,72000000.0
2008-06-05 04:05:00,2.00697,2.00751,2.00498,2.00536,42000000.0
2008-06-05 04:10:00,2.00545,2.00614,2.00482,2.00482,43000000.0
2008-06-05 04:15:00,2.00474,2.00572,2.00474,2.00525,64000000.0
2008-06-05 04:20:00,2.00521,2.00681,2.00508,2.0066,47000000.0
2008-06-05 04:25:00,2.00645,2.00756,2.00616,2.00643,56000000.0
2008-06-05 04:30:00,2.00648,2.00891,2.00613,2.00862,61000000.0
2008-06-05 04:35:00,2.00881,2.00927,2.00802,2.00866,38000000.0
2008-06-05 04:40:00,2.00848,2.00875,2.00787,2.0087,43000000.0
2008-06-05 04:45:00,2.00904,2.00908,2.00845,2.00872,39000000.0
2008-06-05 04:50:00,2.00866,2.00955,2.00866,2.00903,49000000.0
2008-06-05 04:55:00,2.00804,2.0096,2.00804,2.0096,52000000.0
2008-06-05 05:00:00,2.00961,2.00966,2.00866,2.0088,40000000.0
2008-06-05 05:05:00,2.00928,2.00928,2.00791,2.00806,57000000.0
2008-06-05 05:10:00,2.00813,2.0084,2.00796,2.00798,60000000.0
2008-06-05 05:15:00,2.00788,2.00811,2.00774,2.00774,53000000.0
2008-06-05 05:20:00,2.00765,2.00795,2.00677,2.0076,107000000.0
2008-06-05 05:25:00,2.00763,2.00763,2.00607,2.00607,125000000.0
2008-06-05 05:30:00,2.00619,2.0066,2.00605,2.00657,43000000.0
2008-06-05 05:35:00,2.00669,2.00679,2.00548,2.0061,54000000.0
2008-06-05 05:40:00,2.00587,2.00677,2.00548,2.00584,51000000.0
2008-06-05 05:45:00,2.00593,2.00677,2.00553,2.0066,57000000.0
2008-06-05 05:50:00,2.00654,2.00703,2.00608,2.00681,82000000.0
2008-06-05 05:55:00,2.00668,2.00783,2.00668,2.00741,86000000.0
2008-06-05 06:00:00,2.00749,2.00789,2.00684,2.0075,87000000.0
2008-06-05 06:05:00,2.00761,2.00817,2.00742,2.00742,45000000.0
2008-06-05 06:10:00,2.00743,2.00844,2.00648,2.0084,50000000.0
2008-06-05 06:15:00,2.00859,2.00893,2.00765,2.00824,61000000.0
2008-06-05 06:20:00,2.00806,2.00909,2.00764,2.00838,77000000.0
2008-06-05 06:25:00,2.00892,2.00913,2.00812,2.00897,41000000.0
2008-06-05 06:30:00,2.00895,2.00963,2.00895,2.00953,88000000.0
2008-06-05 06:35:00,2.00949,2.00965,2.00798,2.00798,45000000.0
2008-06-05 06:40:00,2.00797,2.00862,2.0079,2.00816,41000000.0
2008-06-05 06:45:00,2.00811,2.00862,2.00631,2.00856,41000000.0
2008-06-05 06:50:00,2.00874,2.01072,2.00874,2.01023,46000000.0
2008-06-05 06:55:00,2.01022,2.01091,2.01016,2.01045,66000000.0
2008-06-05 07:00:00,2.0104,2.01075,2.00971,2.01075,56000000.0
2008-06-05 07:05:00,2.01081,2.01081,2.00915,2.00938,58000000.0
2008-06-05 07:10:00,2.00898,2.00991,2.00862,2.00891,61000000.0
2008-06-05 07:15:00,2.009,2.01026,2.00892,2.01026,49000000.0
2008-06-05 07:20:00,2.01007,2.01044,2.00957,2.00983,60000000.0
2008-06-05 07:25:00,2.0098,2.0098,2.00868,2.00931,106000000.0
2008-06-05 07:30:00,2.00936,2.01086,2.00932,2.00986,76000000.0
2008-06-05 07:35:00,2.00965,2.01013,2.00962,2.00982,56000000.0
2008-06-05 07:40:00,2.0098,2.01064,2.00893,2.00998,82000000.0
2008-06-05 07:45:00,2.01012,2.01183,2.0101,2.01075,77000000.0
2008-06-05 07:50:00,2.01047,2.01111,2.0102,2.01089,97000000.0
2008-06-05 07:55:00,2.01134,2.01419,2.01134,2.01401,101000000.0
2008-06-05 08:00:00,2.01357,2.01364,2.01075,2.01123,106000000.0
2008-06-05 08:05:00,2.01106,2.01249,2.01094,2.01201,93000000.0
2008-06-05 08:10:00,2.01211,2.01382,2.01206,2.01274,118000000.0
2008-06-05 08:15:00,2.01287,2.01584,2.01287,2.01584,94000000.0
2008-06-05 08:20:00,2.01602,2.01632,2.01559,2.01559,101000000.0
2008-06-05 08:25:00,2.0158,2.01611,2.01546,2.01604,154000000.0
2008-06-05 08:30:00,2.01643,2.01657,2.01514,2.01648,216000000.0
2008-06-05 08:35:00,2.01647,2.0176,2.01603,2.01741,120000000.0
2008-06-05 08:40:00,2.01733,2.01754,2.01668,2.01683,123000000.0
2008-06-05 08:45:00,2.01684,2.01759,2.01669,2.01735,148000000.0
2008-06-05 08:50:00,2.01729,2.01729,2.01581,2.01612,232000000.0
2008-06-05 08:55:00,2.01617,2.01648,2.01482,2.01486,129000000.0
2008-06-05 09:00:00,2.01486,2.01568,2.01468,2.01568,98000000.0
2008-06-05 09:05:00,2.01587,2.0159,2.01344,2.01348,129000000.0
2008-06-05 09:10:00,2.01363,2.01363,2.01256,2.01256,216000000.0
2008-06-05 09:15:00,2.01279,2.01393,2.01279,2.01302,232000000.0
2008-06-05 09:20:00,2.01267,2.01393,2.01267,2.01381,273000000.0
2008-06-05 09:25:00,2.01356,2.01426,2.01284,2.01339,194000000.0
2008-06-05 09:30:00,2.01334,2.01334,2.01238,2.01283,151000000.0
2008-06-05 09:35:00,2.01292,2.01322,2.01218,2.01282,228000000.0
2008-06-05 09:40:00,2.01219,2.01279,2.01205,2.01238,226000000.0
2008-06-05 09:45:00,2.01205,2.01205,2.01084,2.01104,136000000.0
2008-06-05 09:50:00,2.01097,2.01223,2.01092,2.01222,196000000.0
2008-06-05 09:55:00,2.01196,2.01196,2.01023,2.01023,190000000.0
2008-06-05 10:00:00,2.01011,2.01029,2.00925,2.01005,196000000.0
2008-06-05 10:05:00,2.00996,2.01029,2.00942,2.01013,232000000.0
2008-06-05 10:10:00,2.00973,2.01127,2.0093,2.01121,303000000.0
2008-06-05 10:15:00,2.01162,2.01176,2.0107,2.01137,225000000.0
2008-06-05 10:20:00,2.01114,2.01246,2.01084,2.01084,233000000.0
2008-06-05 10:25:00,2.01089,2.01156,2.01081,2.01156,301000000.0
2008-06-05 10:30:00,2.01167,2.01211,2.01047,2.01079,157000000.0
2008-06-05 10:35:00,2.01073,2.01081,2.01022,2.01033,140000000.0
2008-06-05 10:40:00,2.01032,2.01244,2.01032,2.01205,139000000.0
2008-06-05 10:45:00,2.01222,2.01239,2.01137,2.01206,165000000.0
2008-06-05 10:50:00,2.01215,2.01557,2.01215,2.01557,206000000.0
2008-06-05 10:55:00,2.01593,2.0161,2.01465,2.01504,176000000.0
2008-06-05 11:00:00,2.01503,2.0152,2.01392,2.014,178000000.0
2008-06-05 11:05:00,2.01403,2.01419,2.01256,2.01324,142000000.0
2008-06-05 11:10:00,2.01326,2.01354,2.01286,2.01352,236000000.0
2008-06-05 11:15:00,2.01383,2.01504,2.01375,2.01458,218000000.0
2008-06-05 11:20:00,2.01474,2.01575,2.01473,2.01482,229000000.0
2008-06-05 11:25:00,2.01491,2.01519,2.01294,2.01368,183000000.0
2008-06-05 11:30:00,2.01363,2.0139,2.01298,2.01342,173000000.0
2008-06-05 11:35:00,2.01368,2.01428,2.01344,2.01416,231000000.0
2008-06-05 11:40:00,2.0141,2.01502,2.0141,2.01484,185000000.0
2008-06-05 11:45:00,2.01484,2.01554,2.01469,2.01534,169000000.0
2008-06-05 11:50:00,2.01521,2.01521,2.01434,2.01435,188000000.0
2008-06-05 11:55:00,2.01434,2.01459,2.01327,2.01375,200000000.0
2008-06-05 12:00:00,2.01326,2.01402,2.01257,2.01257,150000000.0
2008-06-05 12:05:00,2.01262,2.01289,2.01171,2.01179,112000000.0
2008-06-05 12:10:00,2.01198,2.01249,2.01118,2.01222,149000000.0
2008-06-05 12:15:00,2.01241,2.01297,2.01164,2.01297,180000000.0
2008-06-05 12:20:00,2.01287,2.01362,2.01262,2.01362,178000000.0
2008-06-05 12:25:00,2.01367,2.01383,2.00971,2.01019,208000000.0
2008-06-05 12:30:00,2.01033,2.01307,2.01033,2.013,188000000.0
2008-06-05 12:35:00,2.0131,2.01383,2.01223,2.01383,110000000.0
2008-06-05 12:40:00,2.01398,2.01411,2.01243,2.01348,82000000.0
2008-06-05 12:45:00,2.01338,2.01382,2.01254,2.01254,160000000.0
2008-06-05 12:50:00,2.01263,2.01415,2.01263,2.01397,129000000.0
2008-06-05 12:55:00,2.01408,2.01505,2.01353,2.01502,131000000.0
2008-06-05 13:00:00,2.01507,2.01507,2.01329,2.01351,91000000.0
2008-06-05 13:05:00,2.01352,2.01381,2.01312,2.0134,126000000.0
2008-06-05 13:10:00,2.01347,2.01471,2.01347,2.01471,104000000.0
2008-06-05 13:15:00,2.01508,2.01553,2.01434,2.01434,141000000.0
2008-06-05 13:20:00,2.0143,2.01499,2.01385,2.01471,165000000.0
2008-06-05 13:25:00,2.0147,2.01471,2.0131,2.0131,128000000.0
2008-06-05 13:30:00,2.01297,2.01303,2.0118,2.01301,118000000.0
2008-06-05 13:35:00,2.01317,2.01402,2.01219,2.01219,143000000.0
2008-06-05 13:40:00,2.01236,2.01245,2.00979,2.01091,145000000.0
2008-06-05 13:45:00,2.01162,2.01214,2.01144,2.01213,101000000.0
2008-06-05 13:50:00,2.01229,2.013,2.01164,2.01276,144000000.0
2008-06-05 13:55:00,2.01313,2.0144,2.01306,2.01422,144000000.0
2008-06-05 14:00:00,2.0142,2.01684,2.01409,2.01684,124000000.0
2008-06-05 14:05:00,2.01698,2.01722,2.01596,2.01623,128000000.0
2008-06-05 14:10:00,2.01637,2.01662,2.01545,2.01553,104000000.0
2008-06-05 14:15:00,2.01566,2.0163,2.01534,2.01593,86000000.0
2008-06-05 14:20:00,2.0153,2.01671,2.01524,2.0167,84000000.0
2008-06-05 14:25:00,2.01635,2.01666,2.01567,2.01648,75000000.0
2008-06-05 14:30:00,2.01567,2.01609,2.01495,2.01537,67000000.0
2008-06-05 14:35:00,2.01553,2.01751,2.01525,2.01751,41000000.0
2008-06-05 14:40:00,2.01857,2.02051,2.01857,2.02008,43000000.0
2008-06-05 14:45:00,2.02064,2.02179,2.0198,2.02092,41000000.0
2008-06-05 14:50:00,2.02104,2.02132,2.01991,2.02026,39000000.0
2008-06-05 14:55:00,2.0206,2.02555,2.0206,2.02189,38000000.0
2008-06-05 15:00:00,2.02195,2.02456,2.02195,2.02326,37000000.0
2008-06-05 15:05:00,2.02328,2.02443,2.02322,2.02428,41000000.0
2008-06-05 15:10:00,2.0244,2.02627,2.0244,2.02583,47000000.0
2008-06-05 15:15:00,2.02559,2.02745,2.0254,2.02735,41000000.0
2008-06-05 15:20:00,2.02783,2.03148,2.02727,2.03092,42000000.0
2008-06-05 15:25:00,2.03084,2.032,2.02881,2.02889,39000000.0
2008-06-05 15:30:00,2.02879,2.03028,2.02849,2.03028,45000000.0
2008-06-05 15:35:00,2.03023,2.03091,2.02865,2.0306,39000000.0
2008-06-05 15:40:00,2.03055,2.03131,2.02879,2.02963,44000000.0
2008-06-05 15:45:00,2.02982,2.03028,2.0291,2.03015,40000000.0
2008-06-05 15:50:00,2.02999,2.02999,2.02917,2.02985,42000000.0
2008-06-05 15:55:00,2.02968,2.03057,2.02948,2.03056,43000000.0
2008-06-05 16:00:00,2.03058,2.03174,2.03033,2.03125,43000000.0
2008-06-05 16:05:00,2.03118,2.03123,2.0306,2.03086,44000000.0
2008-06-05 16:10:00,2.03083,2.03132,2.02987,2.03109,44000000.0
2008-06-05 16:15:00,2.03131,2.03131,2.02926,2.02946,47000000.0
2008-06-05 16:20:00,2.02937,2.02959,2.02834,2.02878,44000000.0
2008-06-05 16:25:00,2.02853,2.03071,2.02845,2.03057,43000000.0
2008-06-05 16:30:00,2.03082,2.03082,2.02906,2.03031,42000000.0
2008-06-05 16:35:00,2.03053,2.03205,2.03042,2.03182,38000000.0
2008-06-05 16:40:00,2.03186,2.03231,2.03143,2.03169,42000000.0
2008-06-05 16:45:00,2.03174,2.03344,2.03174,2.03344,47000000.0
2008-06-05 16:50:00,2.03282,2.03483,2.03277,2.03418,39000000.0
2008-06-05 16:55:00,2.03403,2.03522,2.03099,2.03099,44000000.0
2008-06-05 17:00:00,2.03143,2.03232,2.02948,2.03232,40000000.0
2008-06-05 17:05:00,2.03247,2.03298,2.0321,2.03298,44000000.0
2008-06-05 17:10:00,2.03297,2.03377,2.03265,2.03363,40000000.0
2008-06-05 17:15:00,2.0335,2.03394,2.03243,2.03267,40000000.0
2008-06-05 17:20:00,2.03267,2.03294,2.03251,2.03294,41000000.0
2008-06-05 17:25:00,2.03288,2.03318,2.03258,2.03302,38000000.0
2008-06-05 17:30:00,2.03284,2.03328,2.03261,2.03304,45000000.0
2008-06-05 17:35:00,2.03309,2.03367,2.03288,2.03307,36000000.0
2008-06-05 17:40:00,2.03293,2.03335,2.03271,2.03318,45000000.0
2008-06-05 17:45:00,2.03301,2.03388,2.03281,2.03303,37000000.0
2008-06-05 17:50:00,2.03296,2.03401,2.03242,2.03242,39000000.0
2008-06-05 17:55:00,2.03197,2.03263,2.03196,2.03219,44000000.0
2008-06-05 18:00:00,2.03219,2.03242,2.03125,2.03242,44000000.0
2008-06-05 18:05:00,2.03264,2.03297,2.03166,2.03177,44000000.0
2008-06-05 18:10:00,2.03212,2.03317,2.03187,2.03317,45000000.0
2008-06-05 18:15:00,2.03299,2.03312,2.03227,2.03252,46000000.0
2008-06-05 18:20:00,2.03226,2.03228,2.03015,2.03155,47000000.0
2008-06-05 18:25:00,2.03137,2.03175,2.03085,2.03169,36000000.0
2008-06-05 18:30:00,2.0316,2.03163,2.03052,2.03084,46000000.0
2008-06-05 18:35:00,2.03094,2.03189,2.03059,2.0307,38000000.0
2008-06-05 18:40:00,2.0306,2.03115,2.03008,2.03008,41000000.0
2008-06-05 18:45:00,2.03048,2.03048,2.02975,2.02992,44000000.0
2008-06-05 18:50:00,2.02996,2.03062,2.02906,2.02947,44000000.0
2008-06-05 18:55:00,2.02989,2.03064,2.02869,2.02869,41000000.0
2008-06-05 19:00:00,2.02883,2.02943,2.02846,2.02916,37000000.0
2008-06-05 19:05:00,2.0292,2.03003,2.02856,2.02966,40000000.0
2008-06-05 19:10:00,2.02965,2.03117,2.02886,2.03054,44000000.0
2008-06-05 19:15:00,2.03026,2.03026,2.02952,2.03006,47000000.0
2008-06-05 19:20:00,2.03002,2.03032,2.02981,2.03028,47000000.0
2008-06-05 19:25:00,2.03018,2.03023,2.02929,2.0298,41000000.0
2008-06-05 19:30:00,2.02983,2.03044,2.02966,2.03044,42000000.0
2008-06-05 19:35:00,2.03012,2.03052,2.02989,2.03009,38000000.0
2008-06-05 19:40:00,2.03003,2.03052,2.02933,2.02934,42000000.0
2008-06-05 19:45:00,2.02947,2.03006,2.02914,2.0292,40000000.0
2008-06-05 19:50:00,2.02914,2.03014,2.02914,2.03014,36000000.0
2008-06-05 19:55:00,2.03009,2.03021,2.02909,2.02937,41000000.0
2008-06-05 20:00:00,2.02927,2.03082,2.02903,2.03074,39000000.0
2008-06-05 20:05:00,2.03076,2.03095,2.02999,2.02999,45000000.0
2008-06-05 20:10:00,2.02973,2.03035,2.0295,2.0295,40000000.0
2008-06-05 20:15:00,2.02929,2.02955,2.02843,2.02915,42000000.0
2008-06-05 20:20:00,2.02949,2.03038,2.02928,2.0301,40000000.0
2008-06-05 20:25:00,2.03055,2.03079,2.03011,2.03072,43000000.0
2008-06-05 20:30:00,2.03115,2.03175,2.03085,2.0314,37000000.0
2008-06-05 20:35:00,2.03135,2.03261,2.03084,2.0313,46000000.0
2008-06-05 20:40:00,2.03135,2.03155,2.03022,2.03022,45000000.0
2008-06-05 20:45:00,2.03003,2.03168,2.02999,2.03132,39000000.0
2008-06-05 20:50:00,2.03119,2.03169,2.03099,2.03124,50000000.0
2008-06-05 20:55:00,2.03122,2.03126,2.03042,2.03042,38000000.0
2008-06-05 21:00:00,2.03034,2.03034,2.02956,2.03025,36000000.0
2008-06-05 21:05:00,2.03034,2.03084,2.02992,2.03034,43000000.0
2008-06-05 21:10:00,2.03081,2.03087,2.03017,2.0304,41000000.0
2008-06-05 21:15:00,2.03046,2.0312,2.0301,2.03055,37000000.0
2008-06-05 21:20:00,2.03077,2.03127,2.03048,2.03048,49000000.0
2008-06-05 21:25:00,2.03043,2.03099,2.03011,2.03011,36000000.0
2008-06-05 21:30:00,2.03018,2.0315,2.02988,2.0305,45000000.0
2008-06-05 21:35:00,2.03037,2.03111,2.03012,2.03012,44000000.0
2008-06-05 21:40:00,2.03018,2.03072,2.02991,2.03035,40000000.0
2008-06-05 21:45:00,2.02971,2.0311,2.02945,2.03102,42000000.0
2008-06-05 21:50:00,2.03097,2.03105,2.03008,2.0302,36000000.0
2008-06-05 21:55:00,2.03007,2.0305,2.02992,2.0302,37000000.0
2008-06-05 22:00:00,2.03029,2.0312,2.03029,2.03091,42000000.0
2008-06-05 22:05:00,2.03078,2.03091,2.02989,2.03037,42000000.0
2008-06-05 22:10:00,2.03033,2.03058,2.02993,2.03051,43000000.0
2008-06-05 22:15:00,2.03052,2.03052,2.02904,2.0294,37000000.0
2008-06-05 22:20:00,2.02936,2.03002,2.02927,2.02956,39000000.0
2008-06-05 22:25:00,2.02936,2.0296,2.02897,2.02926,43000000.0
2008-06-05 22:30:00,2.0292,2.02957,2.02856,2.02953,38000000.0
2008-06-05 22:35:00,2.02966,2.02975,2.02935,2.02967,42000000.0
2008-06-05 22:40:00,2.02964,2.02965,2.02839,2.02956,36000000.0
2008-06-05 22:45:00,2.02943,2.0295,2.0286,2.02865,41000000.0
2008-06-05 22:50:00,2.02862,2.02929,2.02849,2.02861,40000000.0
2008-06-05 22:55:00,2.02814,2.02999,2.02797,2.02888,35000000.0
2008-06-05 23:00:00,2.02882,2.03004,2.02866,2.03003,39000000.0
2008-06-05 23:05:00,2.0299,2.03155,2.0299,2.03026,43000000.0
2008-06-05 23:10:00,2.03024,2.03065,2.02992,2.03028,43000000.0
2008-06-05 23:15:00,2.03022,2.03036,2.02988,2.02994,42000000.0
2008-06-05 23:20:00,2.0298,2.03014,2.02957,2.02978,38000000.0
2008-06-05 23:25:00,2.03023,2.03175,2.02972,2.03175,39000000.0
2008-06-05 23:30:00,2.03174,2.032,2.03116,2.03153,41000000.0
2008-06-05 23:35:00,2.03149,2.03216,2.03127,2.03204,43000000.0
2008-06-05 23:40:00,2.03239,2.03258,2.03197,2.03222,38000000.0
2008-06-05 23:45:00,2.03211,2.03314,2.03156,2.03306,40000000.0
2008-06-05 23:50:00,2.03304,2.03453,2.03213,2.03396,43000000.0
2008-06-05 23:55:00,2.03374,2.03418,2.0335,2.03372,40000000.0
2008-06-06 00:00:00,2.03396,2.03419,2.03386,2.03395,40000000.0
2008-06-06 00:05:00,2.03391,2.03428,2.03384,2.03385,45000000.0
2008-06-06 00:10:00,2.03401,2.03406,2.03323,2.03331,42000000.0
2008-06-06 00:15:00,2.03349,2.03366,2.03285,2.03302,37000000.0
2008-06-06 00:20:00,2.03328,2.03416,2.03278,2.03294,42000000.0
2008-06-06 00:25:00,2.03292,2.03311,2.03237,2.03308,42000000.0
2008-06-06 00:30:00,2.03331,2.03444,2.03316,2.03412,42000000.0
2008-06-06 00:35:00,2.03406,2.03466,2.03388,2.03463,42000000.0
2008-06-06 00:40:00,2.03449,2.03505,2.03429,2.03481,43000000.0
2008-06-06 00:45:00,2.03462,2.03566,2.03404,2.03566,45000000.0
2008-06-06 00:50:00,2.03548,2.0355,2.03492,2.03492,41000000.0
2008-06-06 00:55:00,2.03485,2.03534,2.03457,2.03457,37000000.0
2008-06-06 01:00:00,2.03459,2.03512,2.03435,2.03484,42000000.0
2008-06-06 01:05:00,2.03501,2.03511,2.03466,2.0347,37000000.0
2008-06-06 01:10:00,2.03485,2.03525,2.03437,2.03496,48000000.0
2008-06-06 01:15:00,2.03515,2.03519,2.03471,2.03504,39000000.0
2008-06-06 01:20:00,2.03499,2.03514,2.03413,2.03426,40000000.0
2008-06-06 01:25:00,2.03443,2.0357,2.03406,2.0357,37000000.0
2008-06-06 01:30:00,2.03534,2.03564,2.03515,2.03564,41000000.0
2008-06-06 01:35:00,2.03567,2.03592,2.03534,2.03592,42000000.0
2008-06-06 01:40:00,2.03602,2.03602,2.03524,2.03548,48000000.0
2008-06-06 01:45:00,2.03505,2.03594,2.0349,2.03594,37000000.0
2008-06-06 01:50:00,2.03577,2.03588,2.03423,2.03434,43000000.0
2008-06-06 01:55:00,2.03455,2.03573,2.03266,2.03552,47000000.0
2008-06-06 02:00:00,2.0355,2.03617,2.03539,2.03617,60000000.0
2008-06-06 02:05:00,2.03605,2.03607,2.03485,2.03493,55000000.0
2008-06-06 02:10:00,2.03478,2.0354,2.03435,2.035,43000000.0
2008-06-06 02:15:00,2.03521,2.03552,2.03517,2.03517,40000000.0
2008-06-06 02:20:00,2.03491,2.03536,2.0344,2.0346,48000000.0
2008-06-06 02:25:00,2.0345,2.0345,2.03382,2.03407,74000000.0
2008-06-06 02:30:00,2.0343,2.0343,2.03293,2.03324,57000000.0
2008-06-06 02:35:00,2.03295,2.03299,2.03231,2.03277,42000000.0
2008-06-06 02:40:00,2.03303,2.03345,2.03287,2.03343,48000000.0
2008-06-06 02:45:00,2.03348,2.03384,2.03311,2.03318,47000000.0
2008-06-06 02:50:00,2.03324,2.03333,2.03242,2.03249,43000000.0
2008-06-06 02:55:00,2.03213,2.03274,2.03205,2.03205,54000000.0
2008-06-06 03:00:00,2.03234,2.03238,2.03177,2.03235,41000000.0
2008-06-06 03:05:00,2.03249,2.03254,2.03181,2.03215,46000000.0
2008-06-06 03:10:00,2.03227,2.0333,2.03227,2.03243,51000000.0
2008-06-06 03:15:00,2.03224,2.03454,2.03212,2.03401,41000000.0
2008-06-06 03:20:00,2.03417,2.03515,2.03277,2.0337,38000000.0
2008-06-06 03:25:00,2.03364,2.0341,2.03298,2.03303,54000000.0
2008-06-06 03:30:00,2.03306,2.03392,2.03222,2.03263,46000000.0
2008-06-06 03:35:00,2.03322,2.03338,2.03258,2.03312,41000000.0
2008-06-06 03:40:00,2.03317,2.03351,2.03285,2.03348,38000000.0
2008-06-06 03:45:00,2.03322,2.0334,2.03243,2.03253,58000000.0
2008-06-06 03:50:00,2.03273,2.03343,2.03174,2.0334,40000000.0
2008-06-06 03:55:00,2.03316,2.03375,2.03273,2.03273,46000000.0
2008-06-06 04:00:00,2.03312,2.03365,2.0327,2.03351,72000000.0
2008-06-06 04:05:00,2.03359,2.03415,2.0335,2.03352,42000000.0
2008-06-06 04:10:00,2.03377,2.03434,2.03314,2.03434,43000000.0
2008-06-06 04:15:00,2.03437,2.03437,2.03386,2.03414,64000000.0
2008-06-06 04:20:00,2.03407,2.03426,2.03307,2.03426,47000000.0
2008-06-06 04:25:00,2.03428,2.03467,2.03353,2.03353,56000000.0
2008-06-06 04:30:00,2.03448,2.03448,2.03288,2.03386,61000000.0
2008-06-06 04:35:00,2.03381,2.03409,2.03366,2.03388,38000000.0
2008-06-06 04:40:00,2.03396,2.034,2.03304,2.03384,41000000.0
2008-06-06 04:45:00,2.03391,2.03391,2.03266,2.03288,39000000.0
2008-06-06 04:50:00,2.03284,2.0333,2.03284,2.03285,49000000.0
2008-06-06 04:55:00,2.03282,2.03291,2.03219,2.0322,52000000.0
2008-06-06 05:00:00,2.03221,2.03278,2.03144,2.03214,40000000.0
2008-06-06 05:05:00,2.03228,2.03259,2.03147,2.03254,47000000.0
2008-06-06 05:10:00,2.03257,2.03277,2.03168,2.03182,60000000.0
2008-06-06 05:15:00,2.03093,2.03098,2.03031,2.03066,53000000.0
2008-06-06 05:20:00,2.0307,2.03108,2.03046,2.03054,107000000.0
2008-06-06 05:25:00,2.03055,2.03071,2.02978,2.03047,125000000.0
2008-06-06 05:30:00,2.0306,2.03098,2.02993,2.0306,43000000.0
2008-06-06 05:35:00,2.03019,2.03066,2.02934,2.02966,54000000.0
2008-06-06 05:40:00,2.02975,2.03013,2.02918,2.02918,51000000.0
2008-06-06 05:45:00,2.02976,2.03064,2.02947,2.03057,57000000.0
2008-06-06 05:50:00,2.03011,2.03085,2.02952,2.03059,82000000.0
2008-06-06 05:55:00,2.03038,2.03077,2.02965,2.03045,86000000.0
2008-06-06 06:00:00,2.03036,2.03052,2.02958,2.02987,87000000.0
2008-06-06 06:05:00,2.02975,2.02975,2.0293,2.02952,45000000.0
2008-06-06 06:10:00,2.02959,2.03027,2.02909,2.03022,50000000.0
2008-06-06 06:15:00,2.03035,2.0304,2.02959,2.03009,61000000.0
2008-06-06 06:20:00,2.03005,2.03026,2.02973,2.0301,77000000.0
2008-06-06 06:25:00,2.02995,2.02995,2.02881,2.02965,41000000.0
2008-06-06 06:30:00,2.02963,2.02991,2.02894,2.02991,88000000.0
2008-06-06 06:35:00,2.02993,2.03004,2.02942,2.02964,45000000.0
2008-06-06 06:40:00,2.02948,2.02994,2.02892,2.02962,41000000.0
2008-06-06 06:45:00,2.0296,2.02965,2.02738,2.02916,41000000.0
2008-06-06 06:50:00,2.02882,2.0299,2.02874,2.0299,46000000.0
2008-06-06 06:55:00,2.02988,2.03002,2.02961,2.02961,66000000.0
2008-06-06 07:00:00,2.02966,2.03025,2.02946,2.03025,56000000.0
2008-06-06 07:05:00,2.0303,2.0309,2.03022,2.03067,58000000.0
2008-06-06 07:10:00,2.03072,2.03111,2.03064,2.03102,61000000.0
2008-06-06 07:15:00,2.03109,2.0315,2.03016,2.03023,49000000.0
2008-06-06 07:20:00,2.03017,2.03043,2.02954,2.03005,60000000.0
2008-06-06 07:25:00,2.03011,2.03051,2.02985,2.03,106000000.0
2008-06-06 07:30:00,2.03043,2.0315,2.03043,2.03113,76000000.0
2008-06-06 07:35:00,2.03115,2.03123,2.02965,2.03056,56000000.0
2008-06-06 07:40:00,2.03075,2.03245,2.03075,2.0319,82000000.0
2008-06-06 07:45:00,2.03203,2.03314,2.03185,2.03252,77000000.0
2008-06-06 07:50:00,2.03224,2.03259,2.03162,2.03233,97000000.0
2008-06-06 07:55:00,2.03242,2.03261,2.03204,2.03233,101000000.0
2008-06-06 08:00:00,2.03226,2.03297,2.03215,2.0325,106000000.0
2008-06-06 08:05:00,2.03188,2.0323,2.03157,2.03222,93000000.0
2008-06-06 08:10:00,2.03245,2.03257,2.03106,2.0323,118000000.0
2008-06-06 08:15:00,2.03253,2.03254,2.03053,2.03183,94000000.0
2008-06-06 08:20:00,2.03187,2.03253,2.03167,2.0322,101000000.0
2008-06-06 08:25:00,2.03193,2.03285,2.03153,2.03285,154000000.0
2008-06-06 08:30:00,2.03305,2.0331,2.03271,2.0331,216000000.0
2008-06-06 08:35:00,2.03306,2.03333,2.03271,2.03332,120000000.0
2008-06-06 08:40:00,2.0334,2.03359,2.03285,2.03354,123000000.0
2008-06-06 08:45:00,2.03371,2.03397,2.03331,2.03368,148000000.0
2008-06-06 08:50:00,2.0338,2.03419,2.03312,2.03414,232000000.0
2008-06-06 08:55:00,2.034,2.03603,2.03385,2.03603,129000000.0
2008-06-06 09:00:00,2.03535,2.03535,2.03387,2.03388,98000000.0
2008-06-06 09:05:00,2.03404,2.03404,2.03244,2.03257,129000000.0
2008-06-06 09:10:00,2.03275,2.03359,2.03275,2.03335,216000000.0
2008-06-06 09:15:00,2.03333,2.03419,2.03311,2.0337,232000000.0
2008-06-06 09:20:00,2.03388,2.03403,2.03232,2.03263,273000000.0
2008-06-06 09:25:00,2.033,2.03317,2.03229,2.03273,194000000.0
2008-06-06 09:30:00,2.03301,2.03341,2.0323,2.03267,151000000.0
2008-06-06 09:35:00,2.03264,2.03264,2.03147,2.03177,228000000.0
2008-06-06 09:40:00,2.03175,2.03175,2.0299,2.03094,226000000.0
2008-06-06 09:45:00,2.031,2.03228,2.03096,2.03228,136000000.0
2008-06-06 09:50:00,2.03236,2.03241,2.0309,2.03103,196000000.0
2008-06-06 09:55:00,2.03125,2.03155,2.03096,2.03109,190000000.0
2008-06-06 10:00:00,2.03098,2.03099,2.02988,2.03084,196000000.0
2008-06-06 10:05:00,2.03075,2.03075,2.02964,2.03017,232000000.0
2008-06-06 10:10:00,2.03005,2.03049,2.0289,2.03049,303000000.0
2008-06-06 10:15:00,2.03082,2.03129,2.0306,2.03129,225000000.0
2008-06-06 10:20:00,2.03154,2.0335,2.03154,2.0335,233000000.0
2008-06-06 10:25:00,2.03319,2.03319,2.03238,2.0324,301000000.0
2008-06-06 10:30:00,2.03229,2.03329,2.03163,2.03319,157000000.0
2008-06-06 10:35:00,2.03296,2.0332,2.03202,2.03291,140000000.0
2008-06-06 10:40:00,2.03303,2.03303,2.03168,2.03168,139000000.0
2008-06-06 10:45:00,2.03135,2.03259,2.03135,2.03235,165000000.0
2008-06-06 10:50:00,2.03235,2.03255,2.03183,2.03219,206000000.0
2008-06-06 10:55:00,2.0323,2.0343,2.03227,2.0343,176000000.0
2008-06-06 11:00:00,2.03436,2.03436,2.03248,2.03381,178000000.0
2008-06-06 11:05:00,2.0341,2.03464,2.03398,2.03408,142000000.0
2008-06-06 11:10:00,2.03405,2.03405,2.03315,2.03316,236000000.0
2008-06-06 11:15:00,2.03322,2.03399,2.03322,2.03358,218000000.0
2008-06-06 11:20:00,2.0334,2.03424,2.03258,2.03284,229000000.0
2008-06-06 11:25:00,2.03307,2.03326,2.03147,2.03147,183000000.0
2008-06-06 11:30:00,2.03147,2.03164,2.0308,2.03139,173000000.0
2008-06-06 11:35:00,2.03115,2.03185,2.03051,2.03172,231000000.0
2008-06-06 11:40:00,2.03169,2.03231,2.03156,2.03217,185000000.0
2008-06-06 11:45:00,2.03205,2.03304,2.03115,2.0327,169000000.0
2008-06-06 11:50:00,2.03266,2.03324,2.03258,2.03324,188000000.0
2008-06-06 11:55:00,2.03346,2.03457,2.03328,2.03382,200000000.0
2008-06-06 12:00:00,2.03358,2.0342,2.03344,2.0338,150000000.0
2008-06-06 12:05:00,2.03356,2.03369,2.03324,2.03367,112000000.0
2008-06-06 12:10:00,2.03391,2.03429,2.03378,2.03379,149000000.0
2008-06-06 12:15:00,2.03374,2.03416,2.03367,2.03409,180000000.0
2008-06-06 12:20:00,2.034,2.03465,2.03396,2.03464,178000000.0
2008-06-06 12:25:00,2.03499,2.03584,2.03305,2.03305,208000000.0
2008-06-06 12:30:00,2.03301,2.03581,2.03301,2.03358,188000000.0
2008-06-06 12:35:00,2.03361,2.03475,2.03267,2.03452,110000000.0
2008-06-06 12:40:00,2.03433,2.03467,2.03393,2.03393,82000000.0
2008-06-06 12:45:00,2.03396,2.03431,2.03375,2.03398,160000000.0
2008-06-06 12:50:00,2.03407,2.03435,2.03315,2.03384,129000000.0
2008-06-06 12:55:00,2.03415,2.03446,2.03379,2.03417,131000000.0
2008-06-06 13:00:00,2.03428,2.03469,2.03406,2.03451,91000000.0
2008-06-06 13:05:00,2.03452,2.03518,2.03449,2.03453,126000000.0
2008-06-06 13:10:00,2.03448,2.03537,2.03448,2.03486,104000000.0
2008-06-06 13:15:00,2.035,2.035,2.03392,2.03393,141000000.0
2008-06-06 13:20:00,2.03404,2.0342,2.0339,2.0342,165000000.0
2008-06-06 13:25:00,2.03403,2.03421,2.03297,2.03308,128000000.0
2008-06-06 13:30:00,2.03306,2.03317,2.0324,2.03267,118000000.0
2008-06-06 13:35:00,2.03264,2.03333,2.03264,2.03293,143000000.0
2008-06-06 13:40:00,2.03292,2.03308,2.03262,2.03285,145000000.0
2008-06-06 13:45:00,2.03311,2.03394,2.03309,2.03309,101000000.0
2008-06-06 13:50:00,2.03319,2.03335,2.0323,2.03273,144000000.0
2008-06-06 13:55:00,2.03275,2.03289,2.03162,2.03264,144000000.0
2008-06-06 14:00:00,2.03245,2.03322,2.03141,2.03304,124000000.0
2008-06-06 14:05:00,2.03263,2.03273,2.03138,2.03141,128000000.0
2008-06-06 14:10:00,2.03048,2.03174,2.03043,2.03142,104000000.0
2008-06-06 14:15:00,2.03124,2.03311,2.03112,2.03271,86000000.0
2008-06-06 14:20:00,2.03248,2.03309,2.03207,2.03207,84000000.0
2008-06-06 14:25:00,2.03203,2.0329,2.03018,2.03067,75000000.0
2008-06-06 14:30:00,2.03369,2.03888,2.03369,2.03884,67000000.0
2008-06-06 14:35:00,2.03941,2.03941,2.03693,2.03823,41000000.0
2008-06-06 14:40:00,2.03903,2.04225,2.03903,2.04161,43000000.0
2008-06-06 14:45:00,2.0415,2.04281,2.04065,2.04262,41000000.0
2008-06-06 14:50:00,2.04298,2.04318,2.04231,2.04318,39000000.0
2008-06-06 14:55:00,2.04482,2.04482,2.0431,2.04389,38000000.0
2008-06-06 15:00:00,2.04437,2.04631,2.04381,2.04468,37000000.0
2008-06-06 15:05:00,2.04474,2.04509,2.04181,2.04234,41000000.0
2008-06-06 15:10:00,2.04237,2.04257,2.04171,2.04205,47000000.0
2008-06-06 15:15:00,2.04223,2.04342,2.04193,2.04342,41000000.0
2008-06-06 15:20:00,2.04351,2.04411,2.04266,2.04307,42000000.0
2008-06-06 15:25:00,2.04265,2.04393,2.04145,2.04373,39000000.0
2008-06-06 15:30:00,2.04363,2.04377,2.04189,2.04352,45000000.0
2008-06-06 15:35:00,2.04314,2.04446,2.0423,2.04435,39000000.0
2008-06-06 15:40:00,2.04442,2.04497,2.04414,2.04473,44000000.0
2008-06-06 15:45:00,2.04505,2.04651,2.04486,2.04618,40000000.0
2008-06-06 15:50:00,2.04603,2.04633,2.04498,2.04547,42000000.0
2008-06-06 15:55:00,2.04554,2.04784,2.04526,2.04704,43000000.0
2008-06-06 16:00:00,2.04691,2.04904,2.04685,2.04904,43000000.0
2008-06-06 16:05:00,2.04818,2.04864,2.04766,2.04775,44000000.0
2008-06-06 16:10:00,2.04757,2.04822,2.04736,2.04801,44000000.0
2008-06-06 16:15:00,2.04815,2.04905,2.04815,2.04819,47000000.0
2008-06-06 16:20:00,2.04815,2.04848,2.0469,2.04789,44000000.0
2008-06-06 16:25:00,2.04803,2.04819,2.04724,2.04805,43000000.0
2008-06-06 16:30:00,2.04802,2.04986,2.04785,2.04948,42000000.0
2008-06-06 16:35:00,2.04968,2.04996,2.04946,2.0498,38000000.0
2008-06-06 16:40:00,2.04987,2.0504,2.04949,2.0499,42000000.0
2008-06-06 16:45:00,2.04966,2.05024,2.04901,2.05024,47000000.0
2008-06-06 16:50:00,2.0499,2.0504,2.04966,2.0504,39000000.0
2008-06-06 16:55:00,2.0509,2.05109,2.04732,2.0504,44000000.0
2008-06-06 17:00:00,2.05087,2.05091,2.04834,2.05024,40000000.0
2008-06-06 17:05:00,2.05063,2.05092,2.05015,2.05088,44000000.0
2008-06-06 17:10:00,2.05095,2.0518,2.05095,2.05121,40000000.0
2008-06-06 17:15:00,2.05098,2.05098,2.04942,2.04971,40000000.0
2008-06-06 17:20:00,2.04948,2.0511,2.04923,2.0511,41000000.0
2008-06-06 17:25:00,2.05137,2.05137,2.0495,2.05115,38000000.0
2008-06-06 17:30:00,2.05097,2.05157,2.04983,2.05005,45000000.0
2008-06-06 17:35:00,2.05011,2.05031,2.04927,2.05031,36000000.0
2008-06-06 17:40:00,2.0504,2.05181,2.0503,2.05137,45000000.0
2008-06-06 17:45:00,2.05122,2.05153,2.05073,2.05149,37000000.0
2008-06-06 17:50:00,2.05138,2.05149,2.05075,2.05089,39000000.0
2008-06-06 17:55:00,2.05077,2.05129,2.05066,2.05111,44000000.0
2008-06-06 18:00:00,2.05103,2.05183,2.05087,2.05183,44000000.0
2008-06-06 18:05:00,2.05217,2.05263,2.05177,2.05181,44000000.0
2008-06-06 18:10:00,2.05132,2.05132,2.05004,2.05079,45000000.0
2008-06-06 18:15:00,2.05095,2.05096,2.049,2.04981,46000000.0
2008-06-06 18:20:00,2.04991,2.05007,2.04744,2.0494,47000000.0
2008-06-06 18:25:00,2.04976,2.05067,2.04897,2.05067,36000000.0
2008-06-06 18:30:00,2.05003,2.05067,2.04953,2.04994,46000000.0
2008-06-06 18:35:00,2.05012,2.05043,2.04941,2.04978,38000000.0
2008-06-06 18:40:00,2.04956,2.05032,2.04905,2.05008,41000000.0
2008-06-06 18:45:00,2.04956,2.05068,2.04922,2.05024,44000000.0
2008-06-06 18:50:00,2.04991,2.05099,2.04978,2.05062,44000000.0
2008-06-06 18:55:00,2.0507,2.05238,2.0507,2.05145,41000000.0
2008-06-06 19:00:00,2.0514,2.05245,2.0511,2.05245,37000000.0
2008-06-06 19:05:00,2.05078,2.05124,2.04983,2.05096,40000000.0
2008-06-06 19:10:00,2.05066,2.05132,2.04962,2.05046,44000000.0
2008-06-06 19:15:00,2.04986,2.0509,2.04936,2.0509,47000000.0
2008-06-06 19:20:00,2.05072,2.05075,2.05012,2.05072,47000000.0
2008-06-06 19:25:00,2.05082,2.05149,2.05079,2.05098,41000000.0
2008-06-06 19:30:00,2.05122,2.05308,2.05122,2.0517,42000000.0
2008-06-06 19:35:00,2.05166,2.05226,2.05137,2.0515,38000000.0
2008-06-06 19:40:00,2.05215,2.05219,2.051,2.05116,42000000.0
2008-06-06 19:45:00,2.05123,2.05201,2.05123,2.05152,40000000.0
2008-06-06 19:50:00,2.05144,2.05265,2.05126,2.05207,36000000.0
2008-06-06 19:55:00,2.0519,2.05203,2.0512,2.05196,41000000.0
2008-06-06 20:00:00,2.05172,2.05211,2.05106,2.05211,39000000.0
2008-06-06 20:05:00,2.05194,2.05362,2.05155,2.05279,45000000.0
2008-06-06 20:10:00,2.05291,2.05328,2.05263,2.05319,40000000.0
2008-06-06 20:15:00,2.05318,2.05343,2.05224,2.05278,42000000.0
2008-06-06 20:20:00,2.05251,2.05372,2.05239,2.05319,40000000.0
2008-06-06 20:25:00,2.05312,2.05452,2.05219,2.05393,43000000.0
2008-06-06 20:30:00,2.05439,2.05452,2.05372,2.05391,37000000.0
2008-06-06 20:35:00,2.05342,2.0537,2.05263,2.0537,46000000.0
2008-06-06 20:40:00,2.05373,2.05419,2.05302,2.05328,45000000.0
2008-06-06 20:45:00,2.05361,2.05506,2.05315,2.05496,39000000.0
2008-06-06 20:50:00,2.0551,2.0551,2.05376,2.05401,50000000.0
2008-06-06 20:55:00,2.05409,2.05433,2.05318,2.05327,38000000.0
2008-06-06 21:00:00,2.05371,2.05371,2.05212,2.05258,36000000.0
2008-06-06 21:05:00,2.05245,2.05257,2.05082,2.05082,43000000.0
2008-06-06 21:10:00,2.05081,2.05106,2.05001,2.05054,41000000.0
2008-06-06 21:15:00,2.05073,2.05138,2.05025,2.05138,37000000.0
2008-06-06 21:20:00,2.05156,2.05293,2.05156,2.05275,49000000.0
2008-06-06 21:25:00,2.05289,2.05298,2.0516,2.05187,36000000.0
2008-06-06 21:30:00,2.05172,2.05172,2.05104,2.05135,45000000.0
2008-06-06 21:35:00,2.05114,2.05132,2.05041,2.05051,44000000.0
2008-06-06 21:40:00,2.05035,2.0525,2.0499,2.0525,40000000.0
2008-06-06 21:45:00,2.05234,2.05406,2.05217,2.05385,42000000.0
2008-06-06 21:50:00,2.05378,2.05417,2.05355,2.05417,36000000.0
2008-06-06 21:55:00,2.05388,2.05439,2.05263,2.05263,37000000.0
2008-06-06 22:00:00,2.05251,2.05367,2.05242,2.05367,42000000.0
2008-06-06 22:05:00,2.05374,2.05466,2.05356,2.05455,42000000.0
2008-06-06 22:10:00,2.05411,2.05634,2.05411,2.05604,43000000.0
2008-06-06 22:15:00,2.05587,2.05587,2.05533,2.05545,37000000.0
2008-06-06 22:20:00,2.05544,2.05618,2.0554,2.05602,39000000.0
2008-06-06 22:25:00,2.05598,2.05637,2.05532,2.05619,43000000.0
2008-06-06 22:30:00,2.05617,2.05651,2.05449,2.05542,38000000.0
2008-06-06 22:35:00,2.0555,2.0558,2.05474,2.05499,42000000.0
2008-06-06 22:40:00,2.05498,2.05549,2.05473,2.05543,36000000.0
2008-06-06 22:45:00,2.05542,2.05573,2.05518,2.05526,41000000.0
2008-06-06 22:50:00,2.05504,2.05598,2.05487,2.05594,40000000.0
2008-06-06 22:55:00,2.05611,2.05637,2.05477,2.05477,35000000.0
2008-06-08 23:00:00,2.05353,2.05366,2.05199,2.05344,31000000.0
2008-06-08 23:05:00,2.0533,2.05349,2.05222,2.05222,34000000.0
2008-06-08 23:10:00,2.05267,2.05393,2.05127,2.05127,43000000.0
2008-06-08 23:15:00,2.05277,2.054,2.05269,2.05385,42000000.0
2008-06-08 23:20:00,2.05327,2.05376,2.05167,2.05354,38000000.0
2008-06-08 23:25:00,2.05373,2.05403,2.05291,2.05377,39000000.0
2008-06-08 23:30:00,2.05388,2.05419,2.05362,2.05406,41000000.0
2008-06-08 23:35:00,2.0539,2.05463,2.0528,2.05448,43000000.0
2008-06-08 23:40:00,2.05455,2.05456,2.05231,2.0545,35000000.0
2008-06-08 23:45:00,2.0545,2.05456,2.05367,2.05367,40000000.0
2008-06-08 23:50:00,2.05368,2.05388,2.05152,2.05267,43000000.0
2008-06-08 23:55:00,2.05229,2.05357,2.05228,2.05319,31000000.0
2008-06-09 00:00:00,2.05337,2.05351,2.05191,2.05349,40000000.0
2008-06-09 00:05:00,2.05371,2.0538,2.05263,2.05263,45000000.0
2008-06-09 00:10:00,2.05323,2.05352,2.05285,2.05331,42000000.0
2008-06-09 00:15:00,2.05357,2.0541,2.05249,2.05256,45000000.0
2008-06-09 00:20:00,2.05251,2.05324,2.05241,2.05267,42000000.0
2008-06-09 00:25:00,2.0525,2.053,2.0513,2.05286,34000000.0
2008-06-09 00:30:00,2.05285,2.05373,2.05091,2.05356,42000000.0
2008-06-09 00:35:00,2.05358,2.05364,2.0508,2.05265,42000000.0
2008-06-09 00:40:00,2.05073,2.05276,2.05073,2.05276,43000000.0
2008-06-09 00:45:00,2.05187,2.05351,2.05157,2.05351,45000000.0
2008-06-09 00:50:00,2.05363,2.05363,2.05264,2.05264,41000000.0
2008-06-09 00:55:00,2.05263,2.05406,2.05261,2.05401,37000000.0
2008-06-09 01:00:00,2.05373,2.05373,2.05141,2.05157,42000000.0
2008-06-09 01:05:00,2.05238,2.05343,2.05238,2.05332,30000000.0
2008-06-09 01:10:00,2.05327,2.05335,2.05296,2.053,48000000.0
2008-06-09 01:15:00,2.05308,2.05326,2.05229,2.05234,39000000.0
2008-06-09 01:20:00,2.05228,2.05278,2.05213,2.05278,40000000.0
2008-06-09 01:25:00,2.0528,2.05311,2.0523,2.05273,40000000.0
2008-06-09 01:30:00,2.05283,2.05287,2.05252,2.05261,41000000.0
2008-06-09 01:35:00,2.05271,2.05305,2.05231,2.05276,42000000.0
2008-06-09 01:40:00,2.05275,2.0532,2.05243,2.05293,48000000.0
2008-06-09 01:45:00,2.05199,2.05438,2.05184,2.05411,37000000.0
2008-06-09 01:50:00,2.05443,2.0549,2.05392,2.05392,43000000.0
2008-06-09 01:55:00,2.05412,2.05418,2.05221,2.05307,47000000.0
2008-06-09 02:00:00,2.05312,2.05437,2.05212,2.05399,47000000.0
2008-06-09 02:05:00,2.05374,2.05393,2.05314,2.05314,43000000.0
2008-06-09 02:10:00,2.05299,2.05418,2.05289,2.05342,37000000.0
2008-06-09 02:15:00,2.05374,2.05398,2.05262,2.05291,48000000.0
2008-06-09 02:20:00,2.05272,2.05272,2.05144,2.05144,42000000.0
2008-06-09 02:25:00,2.05169,2.05297,2.05102,2.05297,41000000.0
2008-06-09 02:30:00,2.05298,2.05358,2.05229,2.05346,40000000.0
2008-06-09 02:35:00,2.05297,2.0538,2.05254,2.0538,40000000.0
2008-06-09 02:40:00,2.05387,2.05387,2.05303,2.05367,39000000.0
2008-06-09 02:45:00,2.05344,2.05436,2.05343,2.05391,48000000.0
2008-06-09 02:50:00,2.05358,2.05398,2.05278,2.05398,37000000.0
2008-06-09 02:55:00,2.05389,2.05465,2.05353,2.05457,42000000.0
2008-06-09 03:00:00,2.05464,2.05485,2.05416,2.05472,37000000.0
2008-06-09 03:05:00,2.0548,2.0548,2.05354,2.05366,41000000.0
2008-06-09 03:10:00,2.05392,2.05411,2.05268,2.05284,45000000.0
2008-06-09 03:15:00,2.05296,2.05303,2.05227,2.05295,43000000.0
2008-06-09 03:20:00,2.05277,2.05325,2.05217,2.05287,42000000.0
2008-06-09 03:25:00,2.05281,2.05311,2.05251,2.05283,42000000.0
2008-06-09 03:30:00,2.05282,2.05282,2.0516,2.05205,42000000.0
2008-06-09 03:35:00,2.05187,2.05233,2.05176,2.05207,42000000.0
2008-06-09 03:40:00,2.05244,2.0538,2.05204,2.0538,45000000.0
2008-06-09 03:45:00,2.054,2.05414,2.05261,2.05401,42000000.0
2008-06-09 03:50:00,2.05404,2.05477,2.05322,2.05477,45000000.0
2008-06-09 03:55:00,2.05465,2.05465,2.05373,2.05411,40000000.0
2008-06-09 04:00:00,2.05388,2.05429,2.05357,2.0541,40000000.0
2008-06-09 04:05:00,2.05421,2.05421,2.05163,2.05403,43000000.0
2008-06-09 04:10:00,2.05366,2.05509,2.05284,2.05484,40000000.0
2008-06-09 04:15:00,2.05493,2.05493,2.05428,2.05445,35000000.0
2008-06-09 04:20:00,2.05429,2.05533,2.05423,2.05527,43000000.0
2008-06-09 04:25:00,2.05534,2.05534,2.05413,2.05423,41000000.0
2008-06-09 04:30:00,2.0542,2.055,2.05418,2.05492,39000000.0
2008-06-09 04:35:00,2.05523,2.05539,2.05494,2.05534,38000000.0
2008-06-09 04:40:00,2.0556,2.05601,2.05424,2.05424,42000000.0
2008-06-09 04:45:00,2.05432,2.05453,2.05392,2.05438,43000000.0
2008-06-09 04:50:00,2.05431,2.05668,2.05431,2.05586,43000000.0
2008-06-09 04:55:00,2.05602,2.05651,2.05573,2.0563,39000000.0
2008-06-09 05:00:00,2.05612,2.05623,2.0552,2.05584,35000000.0
2008-06-09 05:05:00,2.05546,2.05566,2.05515,2.05539,40000000.0
2008-06-09 05:10:00,2.05538,2.05558,2.05415,2.05514,41000000.0
2008-06-09 05:15:00,2.05537,2.05537,2.05448,2.05493,36000000.0
2008-06-09 05:20:00,2.055,2.055,2.05371,2.05396,42000000.0
2008-06-09 05:25:00,2.05389,2.05545,2.05389,2.05525,38000000.0
2008-06-09 05:30:00,2.05522,2.05537,2.0549,2.05514,43000000.0
2008-06-09 05:35:00,2.05517,2.05522,2.05327,2.05363,39000000.0
2008-06-09 05:40:00,2.05379,2.05509,2.0537,2.0547,37000000.0
2008-06-09 05:45:00,2.05479,2.05504,2.05433,2.05433,43000000.0
2008-06-09 05:50:00,2.05434,2.05521,2.05384,2.05477,42000000.0
2008-06-09 05:55:00,2.05479,2.05502,2.05454,2.05461,42000000.0
2008-06-09 06:00:00,2.0545,2.05468,2.05403,2.05421,37000000.0
2008-06-09 06:05:00,2.05456,2.05458,2.05383,2.05441,36000000.0
2008-06-09 06:10:00,2.05441,2.0545,2.05373,2.0545,42000000.0
2008-06-09 06:15:00,2.05456,2.0548,2.05364,2.05364,40000000.0
2008-06-09 06:20:00,2.05419,2.05489,2.05365,2.05401,44000000.0
2008-06-09 06:25:00,2.05396,2.05433,2.05296,2.05349,45000000.0
2008-06-09 06:30:00,2.05376,2.05416,2.05358,2.05408,36000000.0
2008-06-09 06:35:00,2.05402,2.05463,2.05372,2.05427,49000000.0
2008-06-09 06:40:00,2.05443,2.0546,2.05363,2.05384,37000000.0
2008-06-09 06:45:00,2.05378,2.05442,2.05368,2.05403,41000000.0
2008-06-09 06:50:00,2.054,2.05412,2.05265,2.05265,43000000.0
2008-06-09 06:55:00,2.05325,2.05388,2.05297,2.05314,36000000.0
2008-06-09 07:00:00,2.05296,2.05343,2.05272,2.05306,38000000.0
2008-06-09 07:05:00,2.05304,2.05312,2.05231,2.05271,50000000.0
2008-06-09 07:10:00,2.05279,2.05296,2.05217,2.05239,39000000.0
2008-06-09 07:15:00,2.05234,2.05247,2.05161,2.05197,45000000.0
2008-06-09 07:20:00,2.05183,2.05277,2.05133,2.05227,46000000.0
2008-06-09 07:25:00,2.05245,2.05349,2.0523,2.05349,37000000.0
2008-06-09 07:30:00,2.05325,2.05352,2.05262,2.05262,43000000.0
2008-06-09 07:35:00,2.05269,2.0536,2.0526,2.05345,40000000.0
2008-06-09 07:40:00,2.0533,2.05343,2.05259,2.05329,42000000.0
2008-06-09 07:45:00,2.05361,2.05414,2.05348,2.05353,40000000.0
2008-06-09 07:50:00,2.05322,2.05401,2.05237,2.05375,45000000.0
2008-06-09 07:55:00,2.05408,2.05408,2.05334,2.05385,39000000.0
2008-06-09 08:00:00,2.05389,2.05438,2.0532,2.0532,41000000.0
2008-06-09 08:05:00,2.05297,2.05405,2.05236,2.05405,36000000.0
2008-06-09 08:10:00,2.05445,2.05451,2.05265,2.05271,40000000.0
2008-06-09 08:15:00,2.05264,2.05345,2.05248,2.05261,42000000.0
2008-06-09 08:20:00,2.05241,2.05315,2.05222,2.05276,38000000.0
2008-06-09 08:25:00,2.05289,2.05343,2.05244,2.05339,42000000.0
2008-06-09 08:30:00,2.0533,2.0542,2.05275,2.05323,41000000.0
2008-06-09 08:35:00,2.05344,2.05411,2.05344,2.05411,47000000.0
2008-06-09 08:40:00,2.05427,2.05479,2.05385,2.05455,47000000.0
2008-06-09 08:45:00,2.05474,2.05524,2.05368,2.05501,44000000.0
2008-06-09 08:50:00,2.05499,2.05641,2.05486,2.05641,40000000.0
2008-06-09 08:55:00,2.05638,2.05691,2.05587,2.05609,37000000.0
2008-06-09 09:00:00,2.05578,2.05636,2.05537,2.05571,41000000.0
2008-06-09 09:05:00,2.05566,2.05687,2.05566,2.0568,44000000.0
2008-06-09 09:10:00,2.05649,2.05656,2.05556,2.05601,44000000.0
2008-06-09 09:15:00,2.05629,2.05661,2.05533,2.05595,41000000.0
2008-06-09 09:20:00,2.05617,2.05725,2.05617,2.05723,38000000.0
2008-06-09 09:25:00,2.05747,2.05771,2.05606,2.05606,46000000.0
2008-06-09 09:30:00,2.05577,2.05663,2.05558,2.0559,36000000.0
2008-06-09 09:35:00,2.05617,2.05712,2.05517,2.05583,47000000.0
2008-06-09 09:40:00,2.05578,2.05617,2.05432,2.05463,46000000.0
2008-06-09 09:45:00,2.0546,2.05499,2.05376,2.05377,45000000.0
2008-06-09 09:50:00,2.0538,2.05421,2.0536,2.05397,44000000.0
2008-06-09 09:55:00,2.05411,2.05422,2.05371,2.05378,44000000.0
2008-06-09 10:00:00,2.05388,2.05441,2.05327,2.05327,44000000.0
2008-06-09 10:05:00,2.05337,2.05447,2.05293,2.05447,39000000.0
2008-06-09 10:10:00,2.0548,2.05566,2.05417,2.05566,37000000.0
2008-06-09 10:15:00,2.05541,2.05579,2.0551,2.05568,45000000.0
2008-06-09 10:20:00,2.05576,2.05599,2.05545,2.05581,36000000.0
2008-06-09 10:25:00,2.05587,2.05593,2.05528,2.05542,45000000.0
2008-06-09 10:30:00,2.05568,2.05757,2.05542,2.05713,38000000.0
2008-06-09 10:35:00,2.05612,2.05729,2.05582,2.05702,41000000.0
2008-06-09 10:40:00,2.05709,2.05739,2.05607,2.05655,40000000.0
2008-06-09 10:45:00,2.05674,2.05775,2.05613,2.05771,40000000.0
2008-06-09 10:50:00,2.05768,2.05844,2.0573,2.05733,44000000.0
2008-06-09 10:55:00,2.05718,2.05731,2.05419,2.0565,40000000.0
2008-06-09 11:00:00,2.05617,2.05785,2.05459,2.05756,44000000.0
2008-06-09 11:05:00,2.05766,2.05766,2.05626,2.05752,39000000.0
2008-06-09 11:10:00,2.05772,2.05807,2.05694,2.05731,47000000.0
2008-06-09 11:15:00,2.05799,2.05802,2.05717,2.05727,42000000.0
2008-06-09 11:20:00,2.05714,2.05853,2.05714,2.05849,38000000.0
2008-06-09 11:25:00,2.05848,2.05862,2.05722,2.05722,42000000.0
2008-06-09 11:30:00,2.05713,2.05744,2.05661,2.05678,43000000.0
2008-06-09 11:35:00,2.05655,2.05811,2.05646,2.05756,44000000.0
2008-06-09 11:40:00,2.05832,2.05832,2.0569,2.05704,47000000.0
2008-06-09 11:45:00,2.05715,2.05721,2.05654,2.05683,44000000.0
2008-06-09 11:50:00,2.05695,2.05883,2.05695,2.05869,44000000.0
2008-06-09 11:55:00,2.05874,2.05952,2.05816,2.05864,43000000.0
2008-06-09 12:00:00,2.05851,2.05916,2.05837,2.05874,43000000.0
2008-06-09 12:05:00,2.05887,2.06028,2.05885,2.05921,42000000.0
2008-06-09 12:10:00,2.05946,2.05982,2.05912,2.05912,40000000.0
2008-06-09 12:15:00,2.05895,2.05955,2.05882,2.05953,44000000.0
2008-06-09 12:20:00,2.05958,2.06004,2.05805,2.05929,39000000.0
2008-06-09 12:25:00,2.05915,2.05934,2.05874,2.05916,45000000.0
2008-06-09 12:30:00,2.05903,2.05935,2.05814,2.05915,39000000.0
2008-06-09 12:35:00,2.05876,2.05952,2.05824,2.05904,42000000.0
2008-06-09 12:40:00,2.0587,2.05898,2.05774,2.05896,41000000.0
2008-06-09 12:45:00,2.05846,2.05986,2.05806,2.05975,47000000.0
2008-06-09 12:50:00,2.05921,2.05934,2.05789,2.05793,41000000.0
2008-06-09 12:55:00,2.058,2.05821,2.05722,2.05728,37000000.0
2008-06-09 13:00:00,2.05701,2.05756,2.05649,2.05673,38000000.0
2008-06-09 13:05:00,2.05706,2.05773,2.05701,2.05713,39000000.0
2008-06-09 13:10:00,2.0569,2.05785,2.05666,2.05785,41000000.0
2008-06-09 13:15:00,2.05835,2.05855,2.05779,2.05847,43000000.0
2008-06-09 13:20:00,2.05851,2.05876,2.05795,2.0585,41000000.0
2008-06-09 13:25:00,2.05823,2.0583,2.05667,2.05744,67000000.0
2008-06-09 13:30:00,2.05755,2.05804,2.05725,2.05735,75000000.0
2008-06-09 13:35:00,2.05787,2.05789,2.05604,2.05623,84000000.0
2008-06-09 13:40:00,2.05619,2.05688,2.056,2.05652,86000000.0
2008-06-09 13:45:00,2.05651,2.05754,2.05647,2.05754,104000000.0
2008-06-09 13:50:00,2.05758,2.0576,2.05641,2.05656,128000000.0
2008-06-09 13:55:00,2.05644,2.05824,2.05582,2.0581,124000000.0
2008-06-09 14:00:00,2.0583,2.05879,2.05681,2.05686,144000000.0
2008-06-09 14:05:00,2.05712,2.05718,2.05589,2.05615,144000000.0
2008-06-09 14:10:00,2.05613,2.05687,2.05518,2.05565,101000000.0
2008-06-09 14:15:00,2.05483,2.05602,2.05452,2.05551,145000000.0
2008-06-09 14:20:00,2.05583,2.05635,2.05559,2.05611,143000000.0
2008-06-09 14:25:00,2.05587,2.0574,2.05587,2.0574,118000000.0
2008-06-09 14:30:00,2.05721,2.05826,2.05607,2.05808,128000000.0
2008-06-09 14:35:00,2.0581,2.0596,2.05725,2.05842,165000000.0
2008-06-09 14:40:00,2.05833,2.05886,2.05785,2.05832,141000000.0
2008-06-09 14:45:00,2.05825,2.06103,2.05825,2.05957,104000000.0
2008-06-09 14:50:00,2.05938,2.05968,2.05874,2.05918,126000000.0
2008-06-09 14:55:00,2.05937,2.05987,2.0593,2.05956,91000000.0
2008-06-09 15:00:00,2.05947,2.06062,2.05899,2.06049,131000000.0
2008-06-09 15:05:00,2.05975,2.06024,2.05968,2.06024,129000000.0
2008-06-09 15:10:00,2.06005,2.06115,2.05998,2.06073,160000000.0
2008-06-09 15:15:00,2.06071,2.06072,2.0593,2.05948,82000000.0
2008-06-09 15:20:00,2.05942,2.05965,2.05788,2.0588,110000000.0
2008-06-09 15:25:00,2.05918,2.05981,2.05754,2.0576,188000000.0
2008-06-09 15:30:00,2.05746,2.05987,2.05694,2.05858,208000000.0
2008-06-09 15:35:00,2.0582,2.05835,2.0558,2.05608,178000000.0
2008-06-09 15:40:00,2.05598,2.05658,2.05466,2.05514,180000000.0
2008-06-09 15:45:00,2.0559,2.05641,2.05498,2.0559,149000000.0
2008-06-09 15:50:00,2.05575,2.05605,2.05469,2.05526,112000000.0
2008-06-09 15:55:00,2.0552,2.05618,2.05484,2.05618,150000000.0
2008-06-09 16:00:00,2.05542,2.05542,2.05355,2.05408,200000000.0
2008-06-09 16:05:00,2.05412,2.05677,2.05412,2.0562,188000000.0
2008-06-09 16:10:00,2.05652,2.0579,2.05604,2.0579,169000000.0
2008-06-09 16:15:00,2.05696,2.05696,2.05504,2.0552,185000000.0
2008-06-09 16:20:00,2.05508,2.05614,2.0546,2.05614,231000000.0
2008-06-09 16:25:00,2.05625,2.05859,2.05561,2.05859,173000000.0
2008-06-09 16:30:00,2.05873,2.06023,2.0582,2.06014,183000000.0
2008-06-09 16:35:00,2.05962,2.06089,2.05935,2.06009,229000000.0
2008-06-09 16:40:00,2.05973,2.06001,2.05881,2.05909,218000000.0
2008-06-09 16:45:00,2.05924,2.06024,2.05907,2.05967,236000000.0
2008-06-09 16:50:00,2.05933,2.0603,2.05876,2.06003,142000000.0
2008-06-09 16:55:00,2.06022,2.06352,2.05977,2.06352,178000000.0
2008-06-09 17:00:00,2.06365,2.06365,2.06097,2.06327,176000000.0
2008-06-09 17:05:00,2.06324,2.06324,2.06057,2.06145,206000000.0
2008-06-09 17:10:00,2.0616,2.0618,2.05985,2.06017,165000000.0
2008-06-09 17:15:00,2.0602,2.06077,2.06001,2.06002,139000000.0
2008-06-09 17:20:00,2.05991,2.06094,2.05982,2.06011,140000000.0
2008-06-09 17:25:00,2.06004,2.06098,2.05987,2.06061,157000000.0
2008-06-09 17:30:00,2.06054,2.06178,2.05907,2.05907,301000000.0
2008-06-09 17:35:00,2.05898,2.06043,2.05879,2.05932,233000000.0
2008-06-09 17:40:00,2.05923,2.06086,2.05914,2.06051,225000000.0
2008-06-09 17:45:00,2.06019,2.06082,2.05925,2.05985,303000000.0
2008-06-09 17:50:00,2.05977,2.06015,2.05957,2.06015,232000000.0
2008-06-09 17:55:00,2.06027,2.06127,2.06027,2.06119,196000000.0
2008-06-09 18:00:00,2.06156,2.06165,2.06098,2.06126,190000000.0
2008-06-09 18:05:00,2.0612,2.06148,2.06039,2.06061,196000000.0
2008-06-09 18:10:00,2.06064,2.06299,2.06062,2.06263,136000000.0
2008-06-09 18:15:00,2.06257,2.06307,2.06232,2.06261,226000000.0
2008-06-09 18:20:00,2.06265,2.06334,2.06236,2.063,228000000.0
2008-06-09 18:25:00,2.06292,2.06304,2.06219,2.06229,151000000.0
2008-06-09 18:30:00,2.06237,2.06286,2.06236,2.06272,194000000.0
2008-06-09 18:35:00,2.06271,2.06271,2.06008,2.06149,273000000.0
2008-06-09 18:40:00,2.06194,2.06319,2.06194,2.06234,232000000.0
2008-06-09 18:45:00,2.06272,2.06588,2.06272,2.06588,216000000.0
2008-06-09 18:50:00,2.06605,2.06605,2.06275,2.0631,129000000.0
2008-06-09 18:55:00,2.06256,2.06332,2.06198,2.06299,98000000.0
2008-06-09 19:00:00,2.06307,2.06307,2.05856,2.05872,129000000.0
2008-06-09 19:05:00,2.0589,2.06039,2.05889,2.06039,232000000.0
2008-06-09 19:10:00,2.06094,2.06261,2.06015,2.06118,148000000.0
2008-06-09 19:15:00,2.06141,2.06141,2.05998,2.05998,123000000.0
2008-06-09 19:20:00,2.06007,2.06237,2.05999,2.06177,120000000.0
2008-06-09 19:25:00,2.06163,2.0617,2.06042,2.06084,216000000.0
2008-06-09 19:30:00,2.06089,2.06099,2.05955,2.06038,154000000.0
2008-06-09 19:35:00,2.06015,2.06141,2.06,2.06141,101000000.0
2008-06-09 19:40:00,2.06157,2.06224,2.06128,2.06132,94000000.0
2008-06-09 19:45:00,2.0616,2.06398,2.0616,2.06268,118000000.0
2008-06-09 19:50:00,2.0626,2.06317,2.06224,2.06254,93000000.0
2008-06-09 19:55:00,2.06226,2.0629,2.06212,2.06236,106000000.0
2008-06-09 20:00:00,2.06247,2.06321,2.06228,2.06231,101000000.0
2008-06-09 20:05:00,2.06211,2.06343,2.06186,2.06341,97000000.0
2008-06-09 20:10:00,2.06361,2.06471,2.06326,2.06357,77000000.0
2008-06-09 20:15:00,2.06357,2.06494,2.06329,2.06341,82000000.0
2008-06-09 20:20:00,2.06312,2.06383,2.06246,2.06304,56000000.0
2008-06-09 20:25:00,2.06299,2.0631,2.06224,2.06296,76000000.0
2008-06-09 20:30:00,2.06334,2.06373,2.06308,2.06348,106000000.0
2008-06-09 20:35:00,2.06412,2.06433,2.06265,2.06272,60000000.0
2008-06-09 20:40:00,2.06271,2.06304,2.06237,2.06292,49000000.0
2008-06-09 20:45:00,2.06313,2.06313,2.06208,2.06242,61000000.0
2008-06-09 20:50:00,2.06229,2.06263,2.06197,2.06263,58000000.0
2008-06-09 20:55:00,2.0625,2.06273,2.06168,2.06245,56000000.0
2008-06-09 21:00:00,2.06253,2.06289,2.06196,2.06202,66000000.0
2008-06-09 21:05:00,2.06197,2.06197,2.06097,2.0618,46000000.0
2008-06-09 21:10:00,2.06189,2.06229,2.05977,2.06193,41000000.0
2008-06-09 21:15:00,2.06189,2.06189,2.06104,2.06144,41000000.0
2008-06-09 21:20:00,2.06123,2.06211,2.06049,2.06139,45000000.0
2008-06-09 21:25:00,2.06144,2.06144,2.061,2.06114,88000000.0
2008-06-09 21:30:00,2.06092,2.06092,2.05944,2.0595,41000000.0
2008-06-09 21:35:00,2.05954,2.06035,2.05934,2.06033,77000000.0
2008-06-09 21:40:00,2.05992,2.0605,2.05956,2.06031,61000000.0
2008-06-09 21:45:00,2.06022,2.06026,2.05937,2.05981,50000000.0
2008-06-09 21:50:00,2.05967,2.06004,2.05936,2.05966,45000000.0
2008-06-09 21:55:00,2.05963,2.0601,2.05928,2.05928,87000000.0
2008-06-09 22:00:00,2.05932,2.05943,2.05901,2.05912,86000000.0
2008-06-09 22:05:00,2.05946,2.06028,2.05946,2.06005,82000000.0
2008-06-09 22:10:00,2.05993,2.06003,2.05967,2.05984,57000000.0
2008-06-09 22:15:00,2.05982,2.06096,2.05982,2.06084,51000000.0
2008-06-09 22:20:00,2.06086,2.06133,2.06052,2.06077,54000000.0
2008-06-09 22:25:00,2.0609,2.06113,2.06067,2.06067,43000000.0
2008-06-09 22:30:00,2.06062,2.06089,2.06059,2.06074,125000000.0
2008-06-09 22:35:00,2.06078,2.06116,2.06035,2.06039,107000000.0
2008-06-09 22:40:00,2.06041,2.06119,2.06041,2.06064,53000000.0
2008-06-09 22:45:00,2.06077,2.06079,2.05991,2.05998,60000000.0
2008-06-09 22:50:00,2.06018,2.06069,2.06018,2.06061,57000000.0
2008-06-09 22:55:00,2.0606,2.06109,2.0604,2.06081,40000000.0
2008-06-09 23:00:00,2.06056,2.0611,2.0599,2.06085,52000000.0
2008-06-09 23:05:00,2.06104,2.06154,2.06095,2.06146,49000000.0
2008-06-09 23:10:00,2.06155,2.06163,2.0604,2.06152,39000000.0
2008-06-09 23:15:00,2.06067,2.06168,2.06027,2.06152,37000000.0
2008-06-09 23:20:00,2.06155,2.06222,2.0613,2.06215,38000000.0
2008-06-09 23:25:00,2.06261,2.06279,2.06241,2.06271,61000000.0
2008-06-09 23:30:00,2.062,2.0627,2.0617,2.06213,56000000.0
2008-06-09 23:35:00,2.0627,2.06286,2.06198,2.06252,47000000.0
2008-06-09 23:40:00,2.06247,2.06315,2.06194,2.06271,64000000.0
2008-06-09 23:45:00,2.0627,2.0627,2.06177,2.06216,43000000.0
2008-06-09 23:50:00,2.06214,2.06371,2.06201,2.0632,42000000.0
2008-06-09 23:55:00,2.06322,2.06379,2.06273,2.06324,72000000.0
2008-06-10 00:00:00,2.06364,2.0637,2.06161,2.06232,46000000.0
2008-06-10 00:05:00,2.06256,2.06274,2.06206,2.0624,40000000.0
2008-06-10 00:10:00,2.06231,2.06254,2.06173,2.06197,58000000.0
2008-06-10 00:15:00,2.06225,2.06262,2.06211,2.06231,38000000.0
2008-06-10 00:20:00,2.06225,2.0625,2.06159,2.06234,41000000.0
2008-06-10 00:25:00,2.06215,2.06292,2.06203,2.06203,46000000.0
2008-06-10 00:30:00,2.06283,2.06299,2.06229,2.0625,54000000.0
2008-06-10 00:35:00,2.06255,2.06288,2.0604,2.06192,38000000.0
2008-06-10 00:40:00,2.06178,2.06266,2.06134,2.06182,41000000.0
2008-06-10 00:45:00,2.06258,2.06267,2.06161,2.06263,51000000.0
2008-06-10 00:50:00,2.06254,2.06258,2.06176,2.0621,46000000.0
2008-06-10 00:55:00,2.06216,2.06257,2.06195,2.06257,41000000.0
2008-06-10 01:00:00,2.06277,2.06284,2.06205,2.06214,54000000.0
2008-06-10 01:05:00,2.0618,2.06277,2.0618,2.06277,43000000.0
2008-06-10 01:10:00,2.06255,2.06255,2.06022,2.06058,47000000.0
2008-06-10 01:15:00,2.06058,2.06081,2.06043,2.06056,48000000.0
2008-06-10 01:20:00,2.06039,2.0605,2.05867,2.0596,42000000.0
2008-06-10 01:25:00,2.05964,2.05974,2.05878,2.05894,57000000.0
2008-06-10 01:30:00,2.05884,2.05892,2.05749,2.05805,74000000.0
2008-06-10 01:35:00,2.05809,2.06017,2.0579,2.05997,48000000.0
2008-06-10 01:40:00,2.06,2.06014,2.05934,2.05934,40000000.0
2008-06-10 01:45:00,2.05965,2.06084,2.05965,2.06031,43000000.0
2008-06-10 01:50:00,2.06045,2.06146,2.06022,2.06023,55000000.0
2008-06-10 01:55:00,2.06036,2.06045,2.05969,2.0604,60000000.0
2008-06-10 02:00:00,2.06051,2.06166,2.05929,2.06086,47000000.0
2008-06-10 02:05:00,2.06058,2.0608,2.05873,2.05965,43000000.0
2008-06-10 02:10:00,2.06044,2.06082,2.05964,2.06082,37000000.0
2008-06-10 02:15:00,2.06137,2.06236,2.06087,2.06197,48000000.0
2008-06-10 02:20:00,2.06134,2.06134,2.05828,2.05867,42000000.0
2008-06-10 02:25:00,2.0584,2.05976,2.05761,2.05761,41000000.0
2008-06-10 02:30:00,2.05679,2.05722,2.05562,2.05631,40000000.0
2008-06-10 02:35:00,2.05688,2.05732,2.05481,2.05687,40000000.0
2008-06-10 02:40:00,2.05665,2.05777,2.05628,2.0573,39000000.0
2008-06-10 02:45:00,2.05702,2.05775,2.05641,2.05772,48000000.0
2008-06-10 02:50:00,2.05771,2.05849,2.05719,2.05805,37000000.0
2008-06-10 02:55:00,2.05785,2.05785,2.05664,2.05702,42000000.0
2008-06-10 03:00:00,2.05701,2.05731,2.05569,2.05677,37000000.0
2008-06-10 03:05:00,2.05651,2.05749,2.05612,2.05749,41000000.0
2008-06-10 03:10:00,2.05772,2.05836,2.05632,2.05758,39000000.0
2008-06-10 03:15:00,2.05762,2.0585,2.05675,2.0583,43000000.0
2008-06-10 03:20:00,2.05839,2.05849,2.0579,2.05826,42000000.0
2008-06-10 03:25:00,2.05814,2.05857,2.05759,2.05775,42000000.0
2008-06-10 03:30:00,2.05781,2.05856,2.05693,2.05693,42000000.0
2008-06-10 03:35:00,2.05694,2.05809,2.05622,2.05785,42000000.0
2008-06-10 03:40:00,2.05787,2.05827,2.05781,2.05827,45000000.0
2008-06-10 03:45:00,2.05761,2.05937,2.05746,2.05926,42000000.0
2008-06-10 03:50:00,2.0593,2.05981,2.05877,2.05981,45000000.0
2008-06-10 03:55:00,2.05944,2.05944,2.05807,2.05829,40000000.0
2008-06-10 04:00:00,2.05843,2.05843,2.05742,2.05797,40000000.0
2008-06-10 04:05:00,2.05795,2.05842,2.05581,2.05722,43000000.0
2008-06-10 04:10:00,2.05728,2.05735,2.05639,2.05639,40000000.0
2008-06-10 04:15:00,2.05613,2.05796,2.05609,2.05762,35000000.0
2008-06-10 04:20:00,2.05769,2.05801,2.0572,2.0572,43000000.0
2008-06-10 04:25:00,2.05721,2.05778,2.05721,2.05778,41000000.0
2008-06-10 04:30:00,2.05767,2.05767,2.05607,2.05626,39000000.0
2008-06-10 04:35:00,2.05593,2.05692,2.05582,2.05681,38000000.0
2008-06-10 04:40:00,2.05676,2.05681,2.05588,2.05648,42000000.0
2008-06-10 04:45:00,2.05661,2.0571,2.05611,2.05638,43000000.0
2008-06-10 04:50:00,2.05642,2.05661,2.05504,2.05633,43000000.0
2008-06-10 04:55:00,2.05549,2.05644,2.05538,2.05616,39000000.0
2008-06-10 05:00:00,2.05623,2.05663,2.05609,2.05663,35000000.0
2008-06-10 05:05:00,2.05658,2.0567,2.05517,2.05528,40000000.0
2008-06-10 05:10:00,2.0552,2.05866,2.05502,2.05858,41000000.0
2008-06-10 05:15:00,2.05857,2.05895,2.05774,2.05795,36000000.0
2008-06-10 05:20:00,2.05836,2.05927,2.05793,2.05804,42000000.0
2008-06-10 05:25:00,2.05791,2.05914,2.05791,2.05878,38000000.0
2008-06-10 05:30:00,2.05834,2.05863,2.05797,2.05844,43000000.0
2008-06-10 05:35:00,2.05795,2.05854,2.05741,2.05787,39000000.0
2008-06-10 05:40:00,2.05797,2.05832,2.05783,2.05793,37000000.0
2008-06-10 05:45:00,2.05802,2.05838,2.05754,2.05822,43000000.0
2008-06-10 05:50:00,2.05858,2.05867,2.05728,2.05812,42000000.0
2008-06-10 05:55:00,2.05843,2.05908,2.05812,2.05867,42000000.0
2008-06-10 06:00:00,2.05882,2.05918,2.05867,2.05906,37000000.0
2008-06-10 06:05:00,2.05918,2.0592,2.05845,2.05867,36000000.0
2008-06-10 06:10:00,2.05855,2.05964,2.05783,2.05813,42000000.0
2008-06-10 06:15:00,2.05848,2.05953,2.05789,2.05953,40000000.0
2008-06-10 06:20:00,2.05953,2.05953,2.05821,2.0585,44000000.0
2008-06-10 06:25:00,2.05858,2.05879,2.0584,2.05872,45000000.0
2008-06-10 06:30:00,2.05876,2.05967,2.05876,2.05957,36000000.0
2008-06-10 06:35:00,2.05973,2.05996,2.05866,2.05917,49000000.0
2008-06-10 06:40:00,2.05937,2.05958,2.05878,2.05942,37000000.0
2008-06-10 06:45:00,2.05919,2.05944,2.05823,2.05836,41000000.0
2008-06-10 06:50:00,2.05821,2.05833,2.05778,2.05807,43000000.0
2008-06-10 06:55:00,2.05827,2.06069,2.05805,2.06039,36000000.0
2008-06-10 07:00:00,2.0609,2.0609,2.05915,2.05946,38000000.0
2008-06-10 07:05:00,2.05941,2.0622,2.05941,2.06201,50000000.0
2008-06-10 07:10:00,2.06175,2.06197,2.06083,2.06114,39000000.0
2008-06-10 07:15:00,2.06085,2.06145,2.06003,2.06145,45000000.0
2008-06-10 07:20:00,2.06153,2.06153,2.06043,2.06053,46000000.0
2008-06-10 07:25:00,2.061,2.06163,2.06087,2.06102,37000000.0
2008-06-10 07:30:00,2.06051,2.06095,2.06024,2.06081,43000000.0
2008-06-10 07:35:00,2.06088,2.06122,2.06008,2.0603,40000000.0
2008-06-10 07:40:00,2.06026,2.06088,2.06007,2.06088,42000000.0
2008-06-10 07:45:00,2.06089,2.06182,2.05987,2.06136,40000000.0
2008-06-10 07:50:00,2.06137,2.06153,2.06027,2.06082,45000000.0
2008-06-10 07:55:00,2.06079,2.06178,2.06079,2.06135,39000000.0
2008-06-10 08:00:00,2.06129,2.06129,2.06032,2.06112,41000000.0
2008-06-10 08:05:00,2.06104,2.06225,2.06097,2.06116,36000000.0
2008-06-10 08:10:00,2.06145,2.06177,2.06111,2.06171,40000000.0
2008-06-10 08:15:00,2.06194,2.06341,2.06194,2.06298,42000000.0
2008-06-10 08:20:00,2.06269,2.06276,2.061,2.06105,38000000.0
2008-06-10 08:25:00,2.06081,2.06185,2.06034,2.06034,42000000.0
2008-06-10 08:30:00,2.06043,2.06049,2.05922,2.05942,41000000.0
2008-06-10 08:35:00,2.05995,2.06069,2.05954,2.06043,47000000.0
2008-06-10 08:40:00,2.06063,2.06103,2.06027,2.06096,47000000.0
2008-06-10 08:45:00,2.06092,2.06153,2.05916,2.06137,44000000.0
2008-06-10 08:50:00,2.06153,2.06177,2.0602,2.06089,40000000.0
2008-06-10 08:55:00,2.06113,2.06138,2.06018,2.06073,37000000.0
2008-06-10 09:00:00,2.06116,2.06241,2.06037,2.06202,41000000.0
2008-06-10 09:05:00,2.06101,2.06258,2.06011,2.06224,44000000.0
2008-06-10 09:10:00,2.0622,2.06363,2.0618,2.06338,44000000.0
2008-06-10 09:15:00,2.06362,2.06364,2.0617,2.06323,41000000.0
2008-06-10 09:20:00,2.06342,2.06395,2.06302,2.06351,38000000.0
2008-06-10 09:25:00,2.06333,2.06397,2.06142,2.06167,46000000.0
2008-06-10 09:30:00,2.06148,2.06224,2.06028,2.06218,36000000.0
2008-06-10 09:35:00,2.06259,2.06305,2.06098,2.06305,47000000.0
2008-06-10 09:40:00,2.06299,2.06392,2.06209,2.06209,46000000.0
2008-06-10 09:45:00,2.06157,2.06197,2.06066,2.06091,45000000.0
2008-06-10 09:50:00,2.06064,2.06132,2.05933,2.05933,44000000.0
2008-06-10 09:55:00,2.05964,2.06142,2.05946,2.06142,44000000.0
2008-06-10 10:00:00,2.06198,2.06212,2.05954,2.05971,44000000.0
2008-06-10 10:05:00,2.05973,2.06137,2.0592,2.06032,39000000.0
2008-06-10 10:10:00,2.0603,2.06235,2.06027,2.06119,37000000.0
2008-06-10 10:15:00,2.06083,2.06155,2.06083,2.06118,45000000.0
2008-06-10 10:20:00,2.06106,2.0618,2.06068,2.0618,36000000.0
2008-06-10 10:25:00,2.06242,2.06362,2.06038,2.06038,45000000.0
2008-06-10 10:30:00,2.06028,2.06186,2.05987,2.06108,38000000.0
2008-06-10 10:35:00,2.06102,2.06107,2.05986,2.05993,41000000.0
2008-06-10 10:40:00,2.05961,2.06037,2.05886,2.06037,40000000.0
2008-06-10 10:45:00,2.0606,2.0606,2.05924,2.05972,40000000.0
2008-06-10 10:50:00,2.05979,2.05979,2.05753,2.05759,44000000.0
2008-06-10 10:55:00,2.05696,2.05788,2.05513,2.05786,40000000.0
2008-06-10 11:00:00,2.05765,2.05769,2.05573,2.05648,44000000.0
2008-06-10 11:05:00,2.05672,2.05672,2.05546,2.0562,39000000.0
2008-06-10 11:10:00,2.05628,2.05654,2.05563,2.05627,47000000.0
2008-06-10 11:15:00,2.05637,2.05766,2.05606,2.05737,42000000.0
2008-06-10 11:20:00,2.05702,2.0578,2.05679,2.05753,38000000.0
2008-06-10 11:25:00,2.05753,2.05753,2.05651,2.05655,42000000.0
2008-06-10 11:30:00,2.05626,2.05667,2.05555,2.05556,43000000.0
2008-06-10 11:35:00,2.05563,2.05563,2.05408,2.05562,44000000.0
2008-06-10 11:40:00,2.05548,2.05623,2.05469,2.05496,47000000.0
2008-06-10 11:45:00,2.0546,2.05481,2.05251,2.05386,44000000.0
2008-06-10 11:50:00,2.05432,2.05505,2.05393,2.05499,44000000.0
2008-06-10 11:55:00,2.0551,2.05698,2.0551,2.05686,43000000.0
2008-06-10 12:00:00,2.05675,2.05675,2.05493,2.05494,43000000.0
2008-06-10 12:05:00,2.05506,2.0553,2.05406,2.05493,42000000.0
2008-06-10 12:10:00,2.05524,2.05524,2.05353,2.05354,40000000.0
2008-06-10 12:15:00,2.05337,2.0537,2.05319,2.05362,44000000.0
2008-06-10 12:20:00,2.05364,2.05383,2.05118,2.05375,39000000.0
2008-06-10 12:25:00,2.05353,2.05353,2.0521,2.05263,45000000.0
2008-06-10 12:30:00,2.05275,2.05305,2.05251,2.05263,39000000.0
2008-06-10 12:35:00,2.05265,2.05286,2.0524,2.05266,42000000.0
2008-06-10 12:40:00,2.05275,2.05356,2.05217,2.05323,41000000.0
2008-06-10 12:45:00,2.05302,2.0535,2.05264,2.05298,47000000.0
2008-06-10 12:50:00,2.05268,2.05342,2.0522,2.05337,41000000.0
2008-06-10 12:55:00,2.05337,2.05396,2.05203,2.05233,37000000.0
2008-06-10 13:00:00,2.05235,2.05257,2.05166,2.05229,38000000.0
2008-06-10 13:05:00,2.05176,2.05271,2.05086,2.05241,39000000.0
2008-06-10 13:10:00,2.05226,2.0525,2.05144,2.05153,41000000.0
2008-06-10 13:15:00,2.05147,2.05278,2.05053,2.05104,43000000.0
2008-06-10 13:20:00,2.05097,2.05172,2.0504,2.05159,41000000.0
2008-06-10 13:25:00,2.05158,2.05424,2.05158,2.05424,67000000.0
2008-06-10 13:30:00,2.05488,2.05617,2.05488,2.05584,75000000.0
2008-06-10 13:35:00,2.05589,2.05831,2.05589,2.0583,84000000.0
2008-06-10 13:40:00,2.05811,2.05811,2.0562,2.05638,86000000.0
2008-06-10 13:45:00,2.05626,2.05744,2.05571,2.05602,104000000.0
2008-06-10 13:50:00,2.05609,2.05781,2.05512,2.05781,128000000.0
2008-06-10 13:55:00,2.05741,2.05814,2.05605,2.05732,124000000.0
2008-06-10 14:00:00,2.05792,2.05886,2.05785,2.0583,144000000.0
2008-06-10 14:05:00,2.05848,2.06016,2.05848,2.05901,144000000.0
2008-06-10 14:10:00,2.0588,2.05952,2.05875,2.05919,101000000.0
2008-06-10 14:15:00,2.05856,2.05915,2.05802,2.05802,145000000.0
2008-06-10 14:20:00,2.05763,2.05865,2.05752,2.05841,143000000.0
2008-06-10 14:25:00,2.05843,2.05853,2.05657,2.05657,118000000.0
2008-06-10 14:30:00,2.05638,2.05757,2.05638,2.05736,128000000.0
2008-06-10 14:35:00,2.05716,2.0586,2.0571,2.05768,165000000.0
2008-06-10 14:40:00,2.058,2.06122,2.058,2.05946,141000000.0
2008-06-10 14:45:00,2.05933,2.05994,2.05916,2.05968,104000000.0
2008-06-10 14:50:00,2.05961,2.05982,2.05801,2.05816,126000000.0
2008-06-10 14:55:00,2.05822,2.05946,2.05764,2.05786,91000000.0
2008-06-10 15:00:00,2.05788,2.05901,2.05653,2.05811,131000000.0
2008-06-10 15:05:00,2.05762,2.05814,2.05706,2.05734,129000000.0
2008-06-10 15:10:00,2.05735,2.05776,2.05668,2.05694,160000000.0
2008-06-10 15:15:00,2.0572,2.05736,2.05476,2.05519,82000000.0
2008-06-10 15:20:00,2.05504,2.05546,2.05405,2.05525,110000000.0
2008-06-10 15:25:00,2.05526,2.05597,2.05338,2.05369,188000000.0
2008-06-10 15:30:00,2.05312,2.0561,2.05229,2.0561,208000000.0
2008-06-10 15:35:00,2.05606,2.05606,2.05533,2.05534,178000000.0
2008-06-10 15:40:00,2.05525,2.05703,2.05525,2.05577,180000000.0
2008-06-10 15:45:00,2.05551,2.06091,2.05523,2.06091,149000000.0
2008-06-10 15:50:00,2.06258,2.06258,2.05918,2.06064,112000000.0
2008-06-10 15:55:00,2.06039,2.06601,2.05912,2.06601,150000000.0
2008-06-10 16:00:00,2.06484,2.06484,2.06126,2.06141,200000000.0
2008-06-10 16:05:00,2.06096,2.06327,2.06024,2.06253,188000000.0
2008-06-10 16:10:00,2.06229,2.06233,2.06027,2.06027,169000000.0
2008-06-10 16:15:00,2.06036,2.06036,2.05884,2.05967,185000000.0
2008-06-10 16:20:00,2.05975,2.06047,2.05956,2.06,231000000.0
2008-06-10 16:25:00,2.05978,2.0601,2.05825,2.0583,173000000.0
2008-06-10 16:30:00,2.05833,2.059,2.05625,2.05782,183000000.0
2008-06-10 16:35:00,2.05806,2.05834,2.05744,2.05785,229000000.0
2008-06-10 16:40:00,2.05779,2.05917,2.05779,2.05857,218000000.0
2008-06-10 16:45:00,2.05888,2.06117,2.05858,2.06073,236000000.0
2008-06-10 16:50:00,2.06072,2.06126,2.06067,2.06085,142000000.0
2008-06-10 16:55:00,2.06102,2.0623,2.06091,2.06171,178000000.0
2008-06-10 17:00:00,2.06123,2.06143,2.05986,2.06087,176000000.0
2008-06-10 17:05:00,2.06114,2.06131,2.0594,2.0596,206000000.0
2008-06-10 17:10:00,2.05949,2.05951,2.05865,2.05886,165000000.0
2008-06-10 17:15:00,2.0586,2.05941,2.058,2.05936,139000000.0
2008-06-10 17:20:00,2.05924,2.05939,2.05751,2.05751,140000000.0
2008-06-10 17:25:00,2.05691,2.05803,2.05652,2.0567,157000000.0
2008-06-10 17:30:00,2.05674,2.05696,2.05599,2.05621,301000000.0
2008-06-10 17:35:00,2.0563,2.05631,2.05539,2.05591,233000000.0
2008-06-10 17:40:00,2.05621,2.05837,2.05611,2.05837,225000000.0
2008-06-10 17:45:00,2.05877,2.06024,2.05865,2.06001,303000000.0
2008-06-10 17:50:00,2.06034,2.06101,2.05971,2.05971,232000000.0
2008-06-10 17:55:00,2.05954,2.06097,2.0595,2.06026,196000000.0
2008-06-10 18:00:00,2.06009,2.06009,2.05923,2.05948,190000000.0
2008-06-10 18:05:00,2.05948,2.06042,2.05865,2.05894,196000000.0
2008-06-10 18:10:00,2.05893,2.05907,2.05809,2.05874,136000000.0
2008-06-10 18:15:00,2.05876,2.05932,2.05818,2.05926,226000000.0
2008-06-10 18:20:00,2.05939,2.05966,2.05743,2.05743,228000000.0
2008-06-10 18:25:00,2.05728,2.05863,2.05708,2.05813,151000000.0
2008-06-10 18:30:00,2.05823,2.05948,2.05778,2.05802,194000000.0
2008-06-10 18:35:00,2.05809,2.05809,2.05722,2.05737,273000000.0
2008-06-10 18:40:00,2.05733,2.05733,2.05632,2.05713,232000000.0
2008-06-10 18:45:00,2.05711,2.05731,2.05622,2.05623,216000000.0
2008-06-10 18:50:00,2.05608,2.0564,2.05557,2.05563,129000000.0
2008-06-10 18:55:00,2.05572,2.05717,2.05553,2.05699,98000000.0
2008-06-10 19:00:00,2.05756,2.05772,2.05564,2.05564,129000000.0
2008-06-10 19:05:00,2.05534,2.05562,2.05394,2.05431,232000000.0
2008-06-10 19:10:00,2.05419,2.05425,2.0535,2.05384,148000000.0
2008-06-10 19:15:00,2.05387,2.05407,2.05291,2.05296,123000000.0
2008-06-10 19:20:00,2.05298,2.05421,2.05287,2.05386,120000000.0
2008-06-10 19:25:00,2.05394,2.05409,2.053,2.053,216000000.0
2008-06-10 19:30:00,2.05315,2.05322,2.05274,2.05297,154000000.0
2008-06-10 19:35:00,2.0529,2.05306,2.05223,2.05255,101000000.0
2008-06-10 19:40:00,2.05243,2.0526,2.05216,2.05247,94000000.0
2008-06-10 19:45:00,2.05251,2.05269,2.05192,2.05225,118000000.0
2008-06-10 19:50:00,2.05221,2.05221,2.05111,2.05183,93000000.0
2008-06-10 19:55:00,2.05184,2.05189,2.05135,2.05159,106000000.0
2008-06-10 20:00:00,2.05141,2.05385,2.05141,2.05383,101000000.0
2008-06-10 20:05:00,2.05413,2.05447,2.0535,2.05442,97000000.0
2008-06-10 20:10:00,2.05433,2.05433,2.05291,2.05377,77000000.0
2008-06-10 20:15:00,2.05376,2.05379,2.05239,2.05351,82000000.0
2008-06-10 20:20:00,2.0538,2.05387,2.05321,2.05351,56000000.0
2008-06-10 20:25:00,2.0535,2.05456,2.0535,2.054,76000000.0
2008-06-10 20:30:00,2.05437,2.05521,2.05408,2.05408,106000000.0
2008-06-10 20:35:00,2.05453,2.05501,2.05313,2.05398,60000000.0
2008-06-10 20:40:00,2.05416,2.05499,2.0539,2.05428,49000000.0
2008-06-10 20:45:00,2.05418,2.05436,2.05385,2.05394,61000000.0
2008-06-10 20:50:00,2.05381,2.055,2.05381,2.05458,58000000.0
2008-06-10 20:55:00,2.05454,2.05475,2.0541,2.05427,56000000.0
2008-06-10 21:00:00,2.05433,2.05435,2.05361,2.05401,66000000.0
2008-06-10 21:05:00,2.054,2.05415,2.05169,2.0518,46000000.0
2008-06-10 21:10:00,2.05206,2.05291,2.05056,2.05252,41000000.0
2008-06-10 21:15:00,2.05265,2.05305,2.0523,2.05293,41000000.0
2008-06-10 21:20:00,2.05289,2.05339,2.05262,2.05267,45000000.0
2008-06-10 21:25:00,2.05276,2.05307,2.05262,2.05264,88000000.0
2008-06-10 21:30:00,2.05268,2.05269,2.05215,2.05269,41000000.0
2008-06-10 21:35:00,2.05271,2.053,2.05227,2.05237,77000000.0
2008-06-10 21:40:00,2.05236,2.05298,2.05231,2.05272,61000000.0
2008-06-10 21:45:00,2.05259,2.0526,2.05171,2.0526,50000000.0
2008-06-10 21:50:00,2.05274,2.05274,2.05163,2.05188,45000000.0
2008-06-10 21:55:00,2.052,2.05211,2.05143,2.05152,87000000.0
2008-06-10 22:00:00,2.05181,2.05247,2.05135,2.05207,86000000.0
2008-06-10 22:05:00,2.0522,2.05233,2.05138,2.05192,82000000.0
2008-06-10 22:10:00,2.05166,2.05173,2.05142,2.0515,57000000.0
2008-06-10 22:15:00,2.05154,2.0519,2.05138,2.05181,51000000.0
2008-06-10 22:20:00,2.05167,2.05278,2.05118,2.05271,54000000.0
2008-06-10 22:25:00,2.05252,2.05286,2.05231,2.05278,43000000.0
2008-06-10 22:30:00,2.05286,2.05371,2.05286,2.05363,125000000.0
2008-06-10 22:35:00,2.05368,2.05391,2.05299,2.05382,107000000.0
2008-06-10 22:40:00,2.05362,2.05392,2.05247,2.05247,53000000.0
2008-06-10 22:45:00,2.05251,2.05367,2.05242,2.05315,60000000.0
2008-06-10 22:50:00,2.05252,2.05291,2.0521,2.05265,57000000.0
2008-06-10 22:55:00,2.05268,2.05383,2.05268,2.05331,40000000.0
2008-06-10 23:00:00,2.05299,2.05393,2.05241,2.05393,43000000.0
2008-06-10 23:05:00,2.05404,2.05409,2.0537,2.05381,49000000.0
2008-06-10 23:10:00,2.05413,2.05443,2.05373,2.05392,39000000.0
2008-06-10 23:15:00,2.05383,2.05502,2.05359,2.05499,48000000.0
2008-06-10 23:20:00,2.05508,2.05534,2.05391,2.05508,38000000.0
2008-06-10 23:25:00,2.05516,2.05516,2.05417,2.05457,61000000.0
2008-06-10 23:30:00,2.05457,2.05463,2.05304,2.05304,56000000.0
2008-06-10 23:35:00,2.05431,2.05458,2.05408,2.05432,47000000.0
2008-06-10 23:40:00,2.0542,2.05423,2.0538,2.05395,64000000.0
2008-06-10 23:45:00,2.05357,2.05432,2.05352,2.05422,39000000.0
2008-06-10 23:50:00,2.05422,2.05427,2.05277,2.05277,42000000.0
2008-06-10 23:55:00,2.05277,2.05332,2.05252,2.05319,72000000.0
2008-06-11 00:00:00,2.05332,2.05375,2.0531,2.05319,46000000.0
2008-06-11 00:05:00,2.0534,2.0536,2.05245,2.05329,45000000.0
2008-06-11 00:10:00,2.05317,2.05333,2.05291,2.05333,47000000.0
2008-06-11 00:15:00,2.05331,2.05354,2.05267,2.05302,38000000.0
2008-06-11 00:20:00,2.05284,2.05323,2.05256,2.05298,39000000.0
2008-06-11 00:25:00,2.05294,2.05343,2.05208,2.05218,46000000.0
2008-06-11 00:30:00,2.05307,2.0536,2.05226,2.05268,54000000.0
2008-06-11 00:35:00,2.05325,2.0535,2.05145,2.05207,38000000.0
2008-06-11 00:40:00,2.05315,2.05319,2.05161,2.05307,41000000.0
2008-06-11 00:45:00,2.05295,2.05295,2.05113,2.05157,51000000.0
2008-06-11 00:50:00,2.05104,2.05203,2.05007,2.05142,46000000.0
2008-06-11 00:55:00,2.05151,2.05169,2.05049,2.05167,37000000.0
2008-06-11 01:00:00,2.05161,2.05172,2.05037,2.05052,54000000.0
2008-06-11 01:05:00,2.05064,2.05137,2.05064,2.05132,43000000.0
2008-06-11 01:10:00,2.05122,2.05128,2.05089,2.0511,47000000.0
2008-06-11 01:15:00,2.05114,2.05211,2.05011,2.05023,48000000.0
2008-06-11 01:20:00,2.05143,2.05153,2.0502,2.0511,42000000.0
2008-06-11 01:25:00,2.05116,2.05164,2.05116,2.05159,57000000.0
2008-06-11 01:30:00,2.05139,2.0522,2.0512,2.05205,74000000.0
2008-06-11 01:35:00,2.05239,2.05249,2.05202,2.05229,48000000.0
2008-06-11 01:40:00,2.05227,2.0533,2.05218,2.05218,40000000.0
2008-06-11 01:45:00,2.05214,2.05256,2.05151,2.05153,43000000.0
2008-06-11 01:50:00,2.05167,2.0523,2.05083,2.05093,55000000.0
2008-06-11 01:55:00,2.05114,2.0519,2.05113,2.0517,63000000.0
2008-06-11 02:00:00,2.05143,2.0523,2.05009,2.0523,47000000.0
2008-06-11 02:05:00,2.052,2.05215,2.05097,2.05131,43000000.0
2008-06-11 02:10:00,2.05101,2.05176,2.05056,2.05073,37000000.0
2008-06-11 02:15:00,2.05057,2.05123,2.0503,2.051,48000000.0
2008-06-11 02:20:00,2.05119,2.05128,2.05019,2.05119,42000000.0
2008-06-11 02:25:00,2.05127,2.05199,2.05036,2.05141,41000000.0
2008-06-11 02:30:00,2.05138,2.05256,2.0509,2.05256,40000000.0
2008-06-11 02:35:00,2.05267,2.05267,2.05068,2.05219,40000000.0
2008-06-11 02:40:00,2.05224,2.05224,2.05063,2.05067,39000000.0
2008-06-11 02:45:00,2.0505,2.0508,2.0493,2.0504,48000000.0
2008-06-11 02:50:00,2.04971,2.05127,2.04971,2.05127,37000000.0
2008-06-11 02:55:00,2.05126,2.05165,2.05028,2.05165,42000000.0
2008-06-11 03:00:00,2.05178,2.05252,2.05162,2.05236,37000000.0
2008-06-11 03:05:00,2.0523,2.05321,2.05214,2.05321,41000000.0
2008-06-11 03:10:00,2.05313,2.05353,2.05311,2.05334,47000000.0
2008-06-11 03:15:00,2.05328,2.0539,2.05318,2.05355,43000000.0
2008-06-11 03:20:00,2.05367,2.05367,2.05275,2.05293,42000000.0
2008-06-11 03:25:00,2.0528,2.05355,2.05213,2.05353,42000000.0
2008-06-11 03:30:00,2.05355,2.05363,2.0531,2.05344,42000000.0
2008-06-11 03:35:00,2.05345,2.05353,2.05258,2.05296,42000000.0
2008-06-11 03:40:00,2.05308,2.05379,2.05298,2.05379,45000000.0
2008-06-11 03:45:00,2.05389,2.05475,2.05373,2.0542,42000000.0
2008-06-11 03:50:00,2.05377,2.05416,2.05355,2.05355,45000000.0
2008-06-11 03:55:00,2.0532,2.05398,2.05283,2.05348,40000000.0
2008-06-11 04:00:00,2.05389,2.05393,2.05335,2.05363,40000000.0
2008-06-11 04:05:00,2.05359,2.05369,2.0515,2.0534,43000000.0
2008-06-11 04:10:00,2.05337,2.05344,2.05217,2.05337,40000000.0
2008-06-11 04:15:00,2.0533,2.05333,2.05185,2.05245,35000000.0
2008-06-11 04:20:00,2.05317,2.054,2.05301,2.05391,43000000.0
2008-06-11 04:25:00,2.05372,2.05387,2.05329,2.05338,41000000.0
2008-06-11 04:30:00,2.05333,2.05351,2.05242,2.05351,38000000.0
2008-06-11 04:35:00,2.0533,2.05337,2.05299,2.05308,38000000.0
2008-06-11 04:40:00,2.05312,2.05332,2.05284,2.05301,42000000.0
2008-06-11 04:45:00,2.05313,2.05325,2.05249,2.05282,43000000.0
2008-06-11 04:50:00,2.05277,2.05348,2.05277,2.05302,43000000.0
2008-06-11 04:55:00,2.05242,2.05312,2.05198,2.05291,39000000.0
2008-06-11 05:00:00,2.05225,2.05357,2.05186,2.05288,35000000.0
2008-06-11 05:05:00,2.05337,2.05365,2.05214,2.05355,40000000.0
2008-06-11 05:10:00,2.05351,2.05351,2.05299,2.0531,40000000.0
2008-06-11 05:15:00,2.05318,2.05405,2.05315,2.05365,36000000.0
2008-06-11 05:20:00,2.05365,2.05374,2.05311,2.05314,42000000.0
2008-06-11 05:25:00,2.05323,2.05354,2.05264,2.0535,38000000.0
2008-06-11 05:30:00,2.05351,2.05363,2.05294,2.05315,43000000.0
2008-06-11 05:35:00,2.05309,2.05317,2.0521,2.05291,39000000.0
2008-06-11 05:40:00,2.05319,2.05328,2.05236,2.053,37000000.0
2008-06-11 05:45:00,2.05215,2.05309,2.052,2.05235,43000000.0
2008-06-11 05:50:00,2.0526,2.05339,2.0526,2.05327,42000000.0
2008-06-11 05:55:00,2.05325,2.05325,2.05212,2.05269,42000000.0
2008-06-11 06:00:00,2.05238,2.05289,2.05157,2.05257,37000000.0
2008-06-11 06:05:00,2.05279,2.05318,2.05155,2.05318,36000000.0
2008-06-11 06:10:00,2.05298,2.05328,2.05277,2.053,42000000.0
2008-06-11 06:15:00,2.05297,2.05297,2.05247,2.05267,40000000.0
2008-06-11 06:20:00,2.05274,2.0529,2.05221,2.05249,44000000.0
2008-06-11 06:25:00,2.05259,2.05336,2.05236,2.05336,45000000.0
2008-06-11 06:30:00,2.05359,2.05394,2.05253,2.05268,36000000.0
2008-06-11 06:35:00,2.05221,2.05252,2.05148,2.05178,49000000.0
2008-06-11 06:40:00,2.05195,2.05326,2.05178,2.05306,37000000.0
2008-06-11 06:45:00,2.05313,2.05361,2.05265,2.05265,41000000.0
2008-06-11 06:50:00,2.05226,2.05282,2.0519,2.05193,43000000.0
2008-06-11 06:55:00,2.05235,2.05256,2.05147,2.05163,36000000.0
2008-06-11 07:00:00,2.05173,2.05242,2.05111,2.05206,38000000.0
2008-06-11 07:05:00,2.05185,2.05185,2.05115,2.05157,50000000.0
2008-06-11 07:10:00,2.05123,2.05144,2.05057,2.05082,39000000.0
2008-06-11 07:15:00,2.05102,2.05121,2.05043,2.05116,45000000.0
2008-06-11 07:20:00,2.05134,2.05377,2.0511,2.05351,46000000.0
2008-06-11 07:25:00,2.05329,2.05329,2.05256,2.05287,37000000.0
2008-06-11 07:30:00,2.05274,2.05308,2.0523,2.0523,43000000.0
2008-06-11 07:35:00,2.05245,2.05381,2.05241,2.05314,40000000.0
2008-06-11 07:40:00,2.05317,2.05374,2.05291,2.05298,42000000.0
2008-06-11 07:45:00,2.05316,2.05374,2.05275,2.05363,40000000.0
2008-06-11 07:50:00,2.05388,2.05463,2.05381,2.05453,45000000.0
2008-06-11 07:55:00,2.05434,2.05446,2.05274,2.05398,39000000.0
2008-06-11 08:00:00,2.05415,2.0542,2.05361,2.05399,41000000.0
2008-06-11 08:05:00,2.05442,2.05493,2.05418,2.05433,36000000.0
2008-06-11 08:10:00,2.05448,2.05455,2.05277,2.05436,40000000.0
2008-06-11 08:15:00,2.05418,2.05425,2.05281,2.05321,42000000.0
2008-06-11 08:20:00,2.05309,2.05365,2.05282,2.05314,38000000.0
2008-06-11 08:25:00,2.05304,2.05346,2.05241,2.05314,42000000.0
2008-06-11 08:30:00,2.05331,2.05432,2.05294,2.05432,41000000.0
2008-06-11 08:35:00,2.05438,2.05454,2.05364,2.05364,47000000.0
2008-06-11 08:40:00,2.0534,2.05347,2.05235,2.0526,47000000.0
2008-06-11 08:45:00,2.05233,2.05234,2.04962,2.05217,44000000.0
2008-06-11 08:50:00,2.05226,2.05338,2.05199,2.05299,40000000.0
2008-06-11 08:55:00,2.05254,2.05257,2.05061,2.05108,37000000.0
2008-06-11 09:00:00,2.05118,2.05136,2.04924,2.04924,41000000.0
2008-06-11 09:05:00,2.0488,2.0488,2.04614,2.04667,42000000.0
2008-06-11 09:10:00,2.04676,2.04733,2.04619,2.04655,44000000.0
2008-06-11 09:15:00,2.04652,2.0466,2.04563,2.04563,41000000.0
2008-06-11 09:20:00,2.0456,2.04565,2.04435,2.04485,38000000.0
2008-06-11 09:25:00,2.04496,2.04699,2.04496,2.04627,46000000.0
2008-06-11 09:30:00,2.0462,2.04737,2.04609,2.04609,36000000.0
2008-06-11 09:35:00,2.0458,2.04646,2.04459,2.04547,47000000.0
2008-06-11 09:40:00,2.04567,2.04767,2.04539,2.04763,46000000.0
2008-06-11 09:45:00,2.04792,2.04835,2.04692,2.04766,45000000.0
2008-06-11 09:50:00,2.0477,2.0477,2.04645,2.04711,44000000.0
2008-06-11 09:55:00,2.04726,2.04738,2.04657,2.04673,44000000.0
2008-06-11 10:00:00,2.04686,2.04692,2.04428,2.04532,44000000.0
2008-06-11 10:05:00,2.04498,2.04603,2.04498,2.04592,39000000.0
2008-06-11 10:10:00,2.04633,2.04743,2.04633,2.0472,37000000.0
2008-06-11 10:15:00,2.04777,2.04822,2.04539,2.04594,45000000.0
2008-06-11 10:20:00,2.04569,2.04636,2.04431,2.045,36000000.0
2008-06-11 10:25:00,2.04496,2.04551,2.04476,2.0452,45000000.0
2008-06-11 10:30:00,2.0451,2.04715,2.0451,2.04628,38000000.0
2008-06-11 10:35:00,2.04618,2.04666,2.04594,2.04663,41000000.0
2008-06-11 10:40:00,2.04644,2.04665,2.04571,2.04571,40000000.0
2008-06-11 10:45:00,2.04576,2.04629,2.04488,2.04629,40000000.0
2008-06-11 10:50:00,2.04573,2.04573,2.04452,2.04477,44000000.0
2008-06-11 10:55:00,2.04438,2.04586,2.04337,2.04551,40000000.0
2008-06-11 11:00:00,2.04617,2.04659,2.04505,2.04512,44000000.0
2008-06-11 11:05:00,2.04546,2.0459,2.04505,2.04526,39000000.0
2008-06-11 11:10:00,2.04528,2.04542,2.04448,2.04531,47000000.0
2008-06-11 11:15:00,2.04544,2.04546,2.04361,2.04429,42000000.0
2008-06-11 11:20:00,2.04466,2.0462,2.04463,2.04616,38000000.0
2008-06-11 11:25:00,2.0466,2.04688,2.04636,2.04671,42000000.0
2008-06-11 11:30:00,2.04671,2.04704,2.046,2.04638,43000000.0
2008-06-11 11:35:00,2.04648,2.04699,2.04583,2.04679,44000000.0
2008-06-11 11:40:00,2.04707,2.04746,2.04629,2.04629,47000000.0
2008-06-11 11:45:00,2.04626,2.04754,2.04626,2.0473,44000000.0
2008-06-11 11:50:00,2.04683,2.04707,2.04658,2.0466,44000000.0
2008-06-11 11:55:00,2.0463,2.04688,2.0461,2.04659,43000000.0
2008-06-11 12:00:00,2.04675,2.04697,2.04655,2.0467,43000000.0
2008-06-11 12:05:00,2.04663,2.04678,2.04598,2.04614,42000000.0
2008-06-11 12:10:00,2.04602,2.04697,2.04585,2.04697,40000000.0
2008-06-11 12:15:00,2.04689,2.04702,2.04606,2.04647,44000000.0
2008-06-11 12:20:00,2.0463,2.04793,2.04555,2.04701,39000000.0
2008-06-11 12:25:00,2.04696,2.04771,2.04657,2.04704,45000000.0
2008-06-11 12:30:00,2.04704,2.04704,2.04629,2.0465,39000000.0
2008-06-11 12:35:00,2.04658,2.04718,2.0464,2.04657,42000000.0
2008-06-11 12:40:00,2.0467,2.04774,2.0467,2.04774,41000000.0
2008-06-11 12:45:00,2.0478,2.04781,2.0464,2.0464,47000000.0
2008-06-11 12:50:00,2.0466,2.04714,2.04652,2.04705,41000000.0
2008-06-11 12:55:00,2.0468,2.0477,2.0466,2.04669,37000000.0
2008-06-11 13:00:00,2.04667,2.04682,2.04645,2.04679,38000000.0
2008-06-11 13:05:00,2.04693,2.04712,2.04645,2.04649,39000000.0
2008-06-11 13:10:00,2.0471,2.04788,2.04625,2.04694,41000000.0
2008-06-11 13:15:00,2.04682,2.04972,2.04622,2.04951,43000000.0
2008-06-11 13:20:00,2.04933,2.05184,2.04933,2.05128,41000000.0
2008-06-11 13:25:00,2.05127,2.05231,2.05127,2.05205,67000000.0
2008-06-11 13:30:00,2.05181,2.05375,2.05181,2.05215,75000000.0
2008-06-11 13:35:00,2.05213,2.0524,2.05188,2.05226,84000000.0
2008-06-11 13:40:00,2.05218,2.05278,2.05193,2.05232,86000000.0
2008-06-11 13:45:00,2.05252,2.05281,2.05048,2.05126,104000000.0
2008-06-11 13:50:00,2.05148,2.05232,2.05096,2.05164,128000000.0
2008-06-11 13:55:00,2.05079,2.05092,2.049,2.04943,124000000.0
2008-06-11 14:00:00,2.04963,2.05018,2.04929,2.05001,144000000.0
2008-06-11 14:05:00,2.04997,2.05098,2.0499,2.05098,144000000.0
2008-06-11 14:10:00,2.05099,2.05164,2.05089,2.05089,101000000.0
2008-06-11 14:15:00,2.0509,2.05109,2.05033,2.05066,145000000.0
2008-06-11 14:20:00,2.05072,2.05146,2.05072,2.05146,143000000.0
2008-06-11 14:25:00,2.05177,2.052,2.0512,2.05152,118000000.0
2008-06-11 14:30:00,2.05141,2.05201,2.05059,2.0518,128000000.0
2008-06-11 14:35:00,2.05142,2.05166,2.05092,2.05127,165000000.0
2008-06-11 14:40:00,2.05117,2.05371,2.05117,2.05314,141000000.0
2008-06-11 14:45:00,2.05294,2.05347,2.05196,2.05196,104000000.0
2008-06-11 14:50:00,2.05224,2.05276,2.05207,2.05208,126000000.0
2008-06-11 14:55:00,2.05207,2.05222,2.05102,2.05151,91000000.0
2008-06-11 15:00:00,2.05165,2.05222,2.05145,2.05222,131000000.0
2008-06-11 15:05:00,2.05214,2.05235,2.05189,2.05189,129000000.0
2008-06-11 15:10:00,2.05161,2.05171,2.04986,2.04996,160000000.0
2008-06-11 15:15:00,2.04994,2.0514,2.04994,2.05131,82000000.0
2008-06-11 15:20:00,2.05135,2.05171,2.05096,2.05101,110000000.0
2008-06-11 15:25:00,2.05096,2.05351,2.05064,2.05064,188000000.0
2008-06-11 15:30:00,2.05061,2.05352,2.05061,2.05157,208000000.0
2008-06-11 15:35:00,2.05164,2.05215,2.05089,2.051,178000000.0
2008-06-11 15:40:00,2.05119,2.05139,2.05055,2.05081,180000000.0
2008-06-11 15:45:00,2.05065,2.05194,2.05023,2.05154,149000000.0
2008-06-11 15:50:00,2.05121,2.05246,2.05072,2.05246,112000000.0
2008-06-11 15:55:00,2.05247,2.05298,2.0516,2.0516,150000000.0
2008-06-11 16:00:00,2.05175,2.05301,2.05173,2.05301,200000000.0
2008-06-11 16:05:00,2.05302,2.05464,2.05257,2.05427,188000000.0
2008-06-11 16:10:00,2.05418,2.05433,2.053,2.05373,169000000.0
2008-06-11 16:15:00,2.05379,2.05477,2.05367,2.05367,185000000.0
2008-06-11 16:20:00,2.05362,2.05402,2.05361,2.05396,231000000.0
2008-06-11 16:25:00,2.05398,2.05406,2.05309,2.05341,173000000.0
2008-06-11 16:30:00,2.05358,2.05431,2.05301,2.05349,183000000.0
2008-06-11 16:35:00,2.05465,2.05672,2.05414,2.0561,229000000.0
2008-06-11 16:40:00,2.05566,2.05613,2.05527,2.05588,218000000.0
2008-06-11 16:45:00,2.0556,2.05581,2.05503,2.05506,236000000.0
2008-06-11 16:50:00,2.05534,2.05569,2.05329,2.05378,142000000.0
2008-06-11 16:55:00,2.05378,2.05546,2.05378,2.05546,178000000.0
2008-06-11 17:00:00,2.05588,2.05667,2.05532,2.05649,176000000.0
2008-06-11 17:05:00,2.05675,2.05728,2.05651,2.05673,206000000.0
2008-06-11 17:10:00,2.05655,2.05655,2.05488,2.05537,165000000.0
2008-06-11 17:15:00,2.05519,2.05562,2.05504,2.05504,139000000.0
2008-06-11 17:20:00,2.05524,2.05652,2.0552,2.05586,140000000.0
2008-06-11 17:25:00,2.05589,2.05829,2.05556,2.05819,157000000.0
2008-06-11 17:30:00,2.05857,2.05926,2.05825,2.05827,301000000.0
2008-06-11 17:35:00,2.05838,2.06034,2.05815,2.05964,233000000.0
2008-06-11 17:40:00,2.0593,2.05937,2.0576,2.05784,225000000.0
2008-06-11 17:45:00,2.0584,2.05919,2.05819,2.05824,303000000.0
2008-06-11 17:50:00,2.05824,2.05824,2.05652,2.05652,232000000.0
2008-06-11 17:55:00,2.05675,2.05754,2.05654,2.05672,196000000.0
2008-06-11 18:00:00,2.05691,2.05748,2.05585,2.0563,190000000.0
2008-06-11 18:05:00,2.056,2.05626,2.05548,2.05566,196000000.0
2008-06-11 18:10:00,2.05537,2.05659,2.05537,2.05579,136000000.0
2008-06-11 18:15:00,2.05582,2.05636,2.05496,2.05583,226000000.0
2008-06-11 18:20:00,2.05542,2.05681,2.05538,2.05662,228000000.0
2008-06-11 18:25:00,2.0563,2.05838,2.05611,2.05838,151000000.0
2008-06-11 18:30:00,2.05801,2.05801,2.05692,2.05768,194000000.0
2008-06-11 18:35:00,2.05746,2.05827,2.05695,2.05803,273000000.0
2008-06-11 18:40:00,2.05803,2.05943,2.0576,2.05937,232000000.0
2008-06-11 18:45:00,2.05957,2.06004,2.05908,2.05972,216000000.0
2008-06-11 18:50:00,2.05971,2.06035,2.05939,2.05996,129000000.0
2008-06-11 18:55:00,2.05949,2.06027,2.05946,2.05957,98000000.0
2008-06-11 19:00:00,2.05945,2.06034,2.05889,2.05913,129000000.0
2008-06-11 19:05:00,2.05923,2.06097,2.05918,2.0603,232000000.0
2008-06-11 19:10:00,2.06049,2.06078,2.05915,2.05987,148000000.0
2008-06-11 19:15:00,2.05995,2.06019,2.05861,2.06016,123000000.0
2008-06-11 19:20:00,2.05965,2.06161,2.05953,2.06092,120000000.0
2008-06-11 19:25:00,2.0614,2.06159,2.06077,2.06077,216000000.0
2008-06-11 19:30:00,2.06084,2.06173,2.06063,2.06173,154000000.0
2008-06-11 19:35:00,2.06225,2.06252,2.06049,2.06199,101000000.0
2008-06-11 19:40:00,2.06181,2.06181,2.05976,2.05976,94000000.0
2008-06-11 19:45:00,2.0599,2.0602,2.05925,2.05969,118000000.0
2008-06-11 19:50:00,2.05972,2.05992,2.05876,2.05918,93000000.0
2008-06-11 19:55:00,2.05936,2.05944,2.0586,2.05874,106000000.0
2008-06-11 20:00:00,2.05866,2.059,2.05773,2.059,101000000.0
2008-06-11 20:05:00,2.059,2.05942,2.05858,2.05858,97000000.0
2008-06-11 20:10:00,2.05857,2.05895,2.05846,2.05872,77000000.0
2008-06-11 20:15:00,2.05867,2.05965,2.05859,2.05965,82000000.0
2008-06-11 20:20:00,2.05939,2.05944,2.05824,2.05836,56000000.0
2008-06-11 20:25:00,2.0583,2.05875,2.05794,2.05856,76000000.0
2008-06-11 20:30:00,2.0588,2.05896,2.0582,2.05883,106000000.0
2008-06-11 20:35:00,2.05869,2.05919,2.05735,2.05844,60000000.0
2008-06-11 20:40:00,2.05882,2.05895,2.05763,2.05783,49000000.0
2008-06-11 20:45:00,2.05816,2.05865,2.05752,2.05844,61000000.0
2008-06-11 20:50:00,2.05844,2.05849,2.0574,2.05789,58000000.0
2008-06-11 20:55:00,2.058,2.058,2.0571,2.05724,56000000.0
2008-06-11 21:00:00,2.05765,2.05782,2.05694,2.057,66000000.0
2008-06-11 21:05:00,2.05715,2.05782,2.05699,2.05782,46000000.0
2008-06-11 21:10:00,2.05764,2.0579,2.05532,2.05711,41000000.0
2008-06-11 21:15:00,2.05689,2.05732,2.05639,2.05673,41000000.0
2008-06-11 21:20:00,2.05666,2.05723,2.05656,2.05723,45000000.0
2008-06-11 21:25:00,2.05737,2.05784,2.05713,2.05731,88000000.0
2008-06-11 21:30:00,2.0571,2.05715,2.05655,2.05664,41000000.0
2008-06-11 21:35:00,2.05664,2.05668,2.05533,2.05558,77000000.0
2008-06-11 21:40:00,2.05566,2.05605,2.05563,2.05582,61000000.0
2008-06-11 21:45:00,2.05613,2.05731,2.05613,2.05731,50000000.0
2008-06-11 21:50:00,2.05729,2.05747,2.05698,2.05747,45000000.0
2008-06-11 21:55:00,2.05781,2.05781,2.05684,2.05717,87000000.0
2008-06-11 22:00:00,2.05747,2.05759,2.05678,2.05682,86000000.0
2008-06-11 22:05:00,2.057,2.05763,2.057,2.05727,82000000.0
2008-06-11 22:10:00,2.0572,2.05759,2.05613,2.05681,57000000.0
2008-06-11 22:15:00,2.0569,2.05716,2.0563,2.0563,51000000.0
2008-06-11 22:20:00,2.05614,2.05735,2.05579,2.05717,54000000.0
2008-06-11 22:25:00,2.05731,2.05741,2.05648,2.05648,43000000.0
2008-06-11 22:30:00,2.0571,2.05768,2.05683,2.05745,125000000.0
2008-06-11 22:35:00,2.0575,2.05778,2.05721,2.0574,107000000.0
2008-06-11 22:40:00,2.0574,2.05751,2.05731,2.05737,53000000.0
2008-06-11 22:45:00,2.05745,2.05757,2.05716,2.05745,60000000.0
2008-06-11 22:50:00,2.05745,2.05751,2.05705,2.05747,57000000.0
2008-06-11 22:55:00,2.05742,2.05759,2.05706,2.05754,40000000.0
2008-06-11 23:00:00,2.05765,2.05778,2.05722,2.05775,52000000.0
2008-06-11 23:05:00,2.05766,2.05784,2.05721,2.05722,49000000.0
2008-06-11 23:10:00,2.0572,2.05728,2.05652,2.05693,39000000.0
2008-06-11 23:15:00,2.05683,2.05713,2.05675,2.05676,48000000.0
2008-06-11 23:20:00,2.05686,2.05729,2.05686,2.057,38000000.0
2008-06-11 23:25:00,2.05701,2.05739,2.05696,2.05696,26000000.0
2008-06-11 23:30:00,2.05693,2.05739,2.05653,2.05653,56000000.0
2008-06-11 23:35:00,2.05653,2.05703,2.05609,2.05675,47000000.0
2008-06-11 23:40:00,2.05687,2.05705,2.05596,2.05596,64000000.0
2008-06-11 23:45:00,2.056,2.05668,2.05544,2.05595,38000000.0
2008-06-11 23:50:00,2.05577,2.0558,2.05517,2.05543,42000000.0
2008-06-11 23:55:00,2.05541,2.05545,2.05482,2.055,72000000.0
2008-06-12 00:00:00,2.05514,2.05543,2.05471,2.05524,46000000.0
2008-06-12 00:05:00,2.05553,2.05658,2.05523,2.05639,40000000.0
2008-06-12 00:10:00,2.05637,2.05667,2.0556,2.05578,58000000.0
2008-06-12 00:15:00,2.05541,2.05684,2.05541,2.05662,38000000.0
2008-06-12 00:20:00,2.05647,2.05693,2.05575,2.05665,39000000.0
2008-06-12 00:25:00,2.05647,2.05697,2.05626,2.05643,46000000.0
2008-06-12 00:30:00,2.0565,2.05731,2.05622,2.05706,54000000.0
2008-06-12 00:35:00,2.05707,2.05778,2.05493,2.05778,38000000.0
2008-06-12 00:40:00,2.05751,2.0583,2.05725,2.0577,41000000.0
2008-06-12 00:45:00,2.05772,2.05984,2.05758,2.05809,51000000.0
2008-06-12 00:50:00,2.05806,2.05917,2.05755,2.05915,46000000.0
2008-06-12 00:55:00,2.05958,2.06023,2.0587,2.0587,37000000.0
2008-06-12 01:00:00,2.05868,2.05909,2.05847,2.05881,54000000.0
2008-06-12 01:05:00,2.05884,2.05928,2.05829,2.05885,43000000.0
2008-06-12 01:10:00,2.05856,2.05957,2.05835,2.05889,47000000.0
2008-06-12 01:15:00,2.05871,2.05906,2.05829,2.05851,48000000.0
2008-06-12 01:20:00,2.05841,2.05862,2.05793,2.05807,42000000.0
2008-06-12 01:25:00,2.05832,2.05857,2.05779,2.05851,57000000.0
2008-06-12 01:30:00,2.05839,2.05918,2.05834,2.05856,74000000.0
2008-06-12 01:35:00,2.05854,2.05888,2.05829,2.05881,48000000.0
2008-06-12 01:40:00,2.05879,2.05884,2.05813,2.0584,40000000.0
2008-06-12 01:45:00,2.05844,2.0589,2.05796,2.05882,43000000.0
2008-06-12 01:50:00,2.0588,2.05882,2.05807,2.05817,55000000.0
2008-06-12 01:55:00,2.0584,2.0588,2.05786,2.0588,60000000.0
2008-06-12 02:00:00,2.05898,2.05939,2.05687,2.05824,47000000.0
2008-06-12 02:05:00,2.058,2.05828,2.05753,2.0581,43000000.0
2008-06-12 02:10:00,2.05814,2.0583,2.05744,2.05747,37000000.0
2008-06-12 02:15:00,2.0582,2.05863,2.05764,2.05862,48000000.0
2008-06-12 02:20:00,2.05842,2.05859,2.05766,2.05809,42000000.0
2008-06-12 02:25:00,2.05808,2.05811,2.05749,2.05766,41000000.0
2008-06-12 02:30:00,2.05705,2.05835,2.05692,2.05835,40000000.0
2008-06-12 02:35:00,2.05835,2.05844,2.05726,2.05726,40000000.0
2008-06-12 02:40:00,2.05833,2.05849,2.05748,2.05817,39000000.0
2008-06-12 02:45:00,2.05766,2.05824,2.05713,2.05785,48000000.0
2008-06-12 02:50:00,2.05774,2.05782,2.05702,2.05716,37000000.0
2008-06-12 02:55:00,2.05717,2.05852,2.05693,2.05767,42000000.0
2008-06-12 03:00:00,2.0576,2.0576,2.05652,2.05695,37000000.0
2008-06-12 03:05:00,2.05738,2.05738,2.0565,2.05735,41000000.0
2008-06-12 03:10:00,2.05753,2.05769,2.05704,2.05709,41000000.0
2008-06-12 03:15:00,2.05712,2.05805,2.05593,2.05678,43000000.0
2008-06-12 03:20:00,2.05688,2.05806,2.0566,2.05737,42000000.0
2008-06-12 03:25:00,2.0571,2.0573,2.05465,2.05465,42000000.0
2008-06-12 03:30:00,2.05491,2.05664,2.05349,2.05495,42000000.0
2008-06-12 03:35:00,2.05478,2.05532,2.05241,2.05497,42000000.0
2008-06-12 03:40:00,2.05488,2.05647,2.05476,2.05625,45000000.0
2008-06-12 03:45:00,2.05654,2.05693,2.0558,2.05619,42000000.0
2008-06-12 03:50:00,2.05523,2.05544,2.05484,2.05504,45000000.0
2008-06-12 03:55:00,2.05506,2.05506,2.05383,2.05383,40000000.0
2008-06-12 04:00:00,2.0543,2.05497,2.05338,2.05374,40000000.0
2008-06-12 04:05:00,2.05359,2.05437,2.05171,2.05405,43000000.0
2008-06-12 04:10:00,2.05427,2.05475,2.05387,2.05417,40000000.0
2008-06-12 04:15:00,2.05407,2.05487,2.05365,2.05487,35000000.0
2008-06-12 04:20:00,2.05476,2.05491,2.05396,2.05428,43000000.0
2008-06-12 04:25:00,2.05433,2.05487,2.05418,2.05478,41000000.0
2008-06-12 04:30:00,2.05476,2.05486,2.05397,2.05441,39000000.0
2008-06-12 04:35:00,2.05425,2.05433,2.05356,2.05395,42000000.0
2008-06-12 04:40:00,2.05427,2.05449,2.05231,2.05259,42000000.0
2008-06-12 04:45:00,2.05277,2.05384,2.05277,2.05359,43000000.0
2008-06-12 04:50:00,2.05353,2.05398,2.05307,2.05371,43000000.0
2008-06-12 04:55:00,2.05374,2.05411,2.05322,2.05335,39000000.0
2008-06-12 05:00:00,2.05355,2.05376,2.05275,2.05276,35000000.0
2008-06-12 05:05:00,2.05254,2.0531,2.05158,2.05294,40000000.0
2008-06-12 05:10:00,2.05288,2.05438,2.0526,2.05413,41000000.0
2008-06-12 05:15:00,2.05406,2.05483,2.05378,2.05483,36000000.0
2008-06-12 05:20:00,2.05417,2.05417,2.05252,2.05255,42000000.0
2008-06-12 05:25:00,2.05267,2.0535,2.05267,2.05319,38000000.0
2008-06-12 05:30:00,2.05374,2.05393,2.05231,2.053,43000000.0
2008-06-12 05:35:00,2.05312,2.05341,2.05244,2.05244,39000000.0
2008-06-12 05:40:00,2.05326,2.054,2.05295,2.05297,37000000.0
2008-06-12 05:45:00,2.05379,2.05391,2.05361,2.05375,43000000.0
2008-06-12 05:50:00,2.05389,2.05418,2.05377,2.05411,42000000.0
2008-06-12 05:55:00,2.05391,2.05423,2.05352,2.05374,42000000.0
2008-06-12 06:00:00,2.05382,2.0543,2.05382,2.05418,37000000.0
2008-06-12 06:05:00,2.05413,2.05471,2.0537,2.0546,36000000.0
2008-06-12 06:10:00,2.05456,2.05457,2.05401,2.05417,42000000.0
2008-06-12 06:15:00,2.05408,2.05427,2.05317,2.05379,40000000.0
2008-06-12 06:20:00,2.05388,2.05388,2.05282,2.05313,44000000.0
2008-06-12 06:25:00,2.05318,2.05407,2.05242,2.05353,45000000.0
2008-06-12 06:30:00,2.05379,2.05399,2.05324,2.05334,36000000.0
2008-06-12 06:35:00,2.0534,2.05383,2.05319,2.05373,49000000.0
2008-06-12 06:40:00,2.0538,2.0538,2.05261,2.05286,40000000.0
2008-06-12 06:45:00,2.05276,2.05309,2.05228,2.05309,41000000.0
2008-06-12 06:50:00,2.05291,2.05333,2.05265,2.05288,43000000.0
2008-06-12 06:55:00,2.05293,2.05383,2.05271,2.05383,36000000.0
2008-06-12 07:00:00,2.05403,2.05439,2.05386,2.05397,38000000.0
2008-06-12 07:05:00,2.05386,2.05386,2.05252,2.05268,50000000.0
2008-06-12 07:10:00,2.05255,2.05327,2.05229,2.05321,39000000.0
2008-06-12 07:15:00,2.05317,2.05317,2.05198,2.05198,45000000.0
2008-06-12 07:20:00,2.05185,2.05265,2.05109,2.05257,46000000.0
2008-06-12 07:25:00,2.05283,2.0533,2.0521,2.05293,37000000.0
2008-06-12 07:30:00,2.05303,2.05363,2.05278,2.05278,43000000.0
2008-06-12 07:35:00,2.05347,2.05365,2.05266,2.05365,40000000.0
2008-06-12 07:40:00,2.05361,2.05444,2.05326,2.05398,42000000.0
2008-06-12 07:45:00,2.0538,2.05426,2.0527,2.05284,40000000.0
2008-06-12 07:50:00,2.05299,2.05422,2.05249,2.05418,45000000.0
2008-06-12 07:55:00,2.05453,2.05453,2.05314,2.05354,39000000.0
2008-06-12 08:00:00,2.05368,2.05372,2.05144,2.05259,41000000.0
2008-06-12 08:05:00,2.05245,2.05397,2.05189,2.05379,36000000.0
2008-06-12 08:10:00,2.05347,2.05347,2.05267,2.05313,40000000.0
2008-06-12 08:15:00,2.05313,2.05333,2.04924,2.05075,42000000.0
2008-06-12 08:20:00,2.05132,2.05235,2.05132,2.05176,38000000.0
2008-06-12 08:25:00,2.05162,2.05192,2.05018,2.05018,42000000.0
2008-06-12 08:30:00,2.05063,2.05063,2.04797,2.04952,41000000.0
2008-06-12 08:35:00,2.04928,2.0499,2.04816,2.04959,47000000.0
2008-06-12 08:40:00,2.04888,2.04993,2.04837,2.04837,47000000.0
2008-06-12 08:45:00,2.0484,2.04916,2.04759,2.04883,44000000.0
2008-06-12 08:50:00,2.0488,2.0488,2.04795,2.04799,40000000.0
2008-06-12 08:55:00,2.04807,2.04905,2.04793,2.04818,37000000.0
2008-06-12 09:00:00,2.0484,2.04943,2.04727,2.04729,41000000.0
2008-06-12 09:05:00,2.04721,2.04888,2.04721,2.04737,42000000.0
2008-06-12 09:10:00,2.04719,2.04818,2.04719,2.04783,44000000.0
2008-06-12 09:15:00,2.048,2.04811,2.04664,2.04705,41000000.0
2008-06-12 09:20:00,2.04725,2.04815,2.04725,2.04815,38000000.0
2008-06-12 09:25:00,2.04836,2.04836,2.04685,2.04816,46000000.0
2008-06-12 09:30:00,2.04813,2.04814,2.04614,2.04621,36000000.0
2008-06-12 09:35:00,2.04626,2.04663,2.04357,2.04617,47000000.0
2008-06-12 09:40:00,2.04674,2.04688,2.04595,2.04612,46000000.0
2008-06-12 09:45:00,2.04631,2.04673,2.04556,2.04637,45000000.0
2008-06-12 09:50:00,2.04637,2.04753,2.04627,2.04731,44000000.0
2008-06-12 09:55:00,2.04754,2.04803,2.0469,2.04728,44000000.0
2008-06-12 10:00:00,2.04736,2.04751,2.0458,2.04623,44000000.0
2008-06-12 10:05:00,2.04654,2.04734,2.04639,2.04677,39000000.0
2008-06-12 10:10:00,2.04704,2.04799,2.04704,2.04734,37000000.0
2008-06-12 10:15:00,2.04711,2.04831,2.0471,2.04831,45000000.0
2008-06-12 10:20:00,2.04869,2.04949,2.04757,2.04848,36000000.0
2008-06-12 10:25:00,2.04851,2.04929,2.04839,2.049,45000000.0
2008-06-12 10:30:00,2.04823,2.0487,2.04761,2.04831,38000000.0
2008-06-12 10:35:00,2.04813,2.04977,2.04785,2.04942,41000000.0
2008-06-12 10:40:00,2.04944,2.0495,2.04876,2.04881,40000000.0
2008-06-12 10:45:00,2.04902,2.05015,2.049,2.04977,40000000.0
2008-06-12 10:50:00,2.04938,2.04976,2.04838,2.0487,44000000.0
2008-06-12 10:55:00,2.04854,2.04854,2.04613,2.04816,40000000.0
2008-06-12 11:00:00,2.04897,2.04976,2.04797,2.04955,44000000.0
2008-06-12 11:05:00,2.05,2.05084,2.04969,2.04969,39000000.0
2008-06-12 11:10:00,2.04994,2.05016,2.04946,2.04994,47000000.0
2008-06-12 11:15:00,2.05002,2.05015,2.04923,2.04937,42000000.0
2008-06-12 11:20:00,2.04896,2.04896,2.04835,2.04835,38000000.0
2008-06-12 11:25:00,2.04846,2.04924,2.0483,2.04909,42000000.0
2008-06-12 11:30:00,2.04843,2.0495,2.04799,2.04922,43000000.0
2008-06-12 11:35:00,2.04918,2.05001,2.04894,2.05001,44000000.0
2008-06-12 11:40:00,2.04979,2.05108,2.04971,2.05053,47000000.0
2008-06-12 11:45:00,2.05046,2.05111,2.05035,2.05076,44000000.0
2008-06-12 11:50:00,2.05095,2.0517,2.05093,2.05153,44000000.0
2008-06-12 11:55:00,2.05166,2.05262,2.05144,2.05262,43000000.0
2008-06-12 12:00:00,2.05324,2.05422,2.05159,2.05168,43000000.0
2008-06-12 12:05:00,2.05163,2.05184,2.05011,2.05039,42000000.0
2008-06-12 12:10:00,2.05068,2.0512,2.04957,2.04999,40000000.0
2008-06-12 12:15:00,2.05004,2.05051,2.04998,2.05028,44000000.0
2008-06-12 12:20:00,2.05045,2.05079,2.04877,2.0503,39000000.0
2008-06-12 12:25:00,2.05045,2.05067,2.04999,2.0501,45000000.0
2008-06-12 12:30:00,2.05023,2.0504,2.04984,2.05021,39000000.0
2008-06-12 12:35:00,2.05066,2.05072,2.05008,2.05041,42000000.0
2008-06-12 12:40:00,2.05,2.05145,2.04962,2.05145,41000000.0
2008-06-12 12:45:00,2.05153,2.05175,2.0506,2.05155,47000000.0
2008-06-12 12:50:00,2.05155,2.05155,2.04935,2.05012,41000000.0
2008-06-12 12:55:00,2.05032,2.05054,2.04908,2.05054,37000000.0
2008-06-12 13:00:00,2.05062,2.05067,2.04897,2.04954,38000000.0
2008-06-12 13:05:00,2.04961,2.05033,2.04934,2.04937,39000000.0
2008-06-12 13:10:00,2.04926,2.04981,2.04888,2.04955,41000000.0
2008-06-12 13:15:00,2.04938,2.05008,2.04932,2.04996,43000000.0
2008-06-12 13:20:00,2.04984,2.05246,2.04955,2.05166,41000000.0
2008-06-12 13:25:00,2.05183,2.05364,2.0516,2.05364,67000000.0
2008-06-12 13:30:00,2.05456,2.05653,2.05432,2.05444,75000000.0
2008-06-12 13:35:00,2.05477,2.05477,2.05385,2.05408,84000000.0
2008-06-12 13:40:00,2.05371,2.05378,2.05258,2.05355,86000000.0
2008-06-12 13:45:00,2.05362,2.05548,2.05362,2.05461,104000000.0
2008-06-12 13:50:00,2.0544,2.05504,2.05427,2.05427,128000000.0
2008-06-12 13:55:00,2.05443,2.05528,2.05443,2.05528,124000000.0
2008-06-12 14:00:00,2.05539,2.05622,2.05394,2.05443,144000000.0
2008-06-12 14:05:00,2.0539,2.05702,2.05362,2.05702,144000000.0
2008-06-12 14:10:00,2.05707,2.05707,2.05514,2.05556,101000000.0
2008-06-12 14:15:00,2.05544,2.05613,2.05492,2.05565,145000000.0
2008-06-12 14:20:00,2.05646,2.05713,2.05565,2.05713,143000000.0
2008-06-12 14:25:00,2.05718,2.05848,2.05695,2.05765,118000000.0
2008-06-12 14:30:00,2.05542,2.05637,2.05364,2.05474,128000000.0
2008-06-12 14:35:00,2.05489,2.05627,2.05443,2.05497,165000000.0
2008-06-12 14:40:00,2.05446,2.0551,2.05402,2.05473,141000000.0
2008-06-12 14:45:00,2.05469,2.05503,2.05397,2.05435,104000000.0
2008-06-12 14:50:00,2.05482,2.05668,2.05465,2.05604,126000000.0
2008-06-12 14:55:00,2.05618,2.05728,2.05544,2.05545,91000000.0
2008-06-12 15:00:00,2.05542,2.05697,2.05491,2.05549,131000000.0
2008-06-12 15:05:00,2.05499,2.05658,2.05448,2.05609,129000000.0
2008-06-12 15:10:00,2.05656,2.05699,2.05537,2.05537,160000000.0
2008-06-12 15:15:00,2.05531,2.05573,2.05504,2.05573,82000000.0
2008-06-12 15:20:00,2.05613,2.05724,2.05578,2.05711,110000000.0
2008-06-12 15:25:00,2.0567,2.05768,2.05569,2.05569,188000000.0
2008-06-12 15:30:00,2.05532,2.05804,2.05532,2.05779,208000000.0
2008-06-12 15:35:00,2.05785,2.05835,2.05675,2.05696,178000000.0
2008-06-12 15:40:00,2.05701,2.05701,2.05582,2.05609,180000000.0
2008-06-12 15:45:00,2.05608,2.05614,2.05465,2.05514,149000000.0
2008-06-12 15:50:00,2.05506,2.05547,2.05444,2.05452,112000000.0
2008-06-12 15:55:00,2.05474,2.05606,2.05449,2.05606,150000000.0
2008-06-12 16:00:00,2.05585,2.05598,2.05513,2.0559,200000000.0
2008-06-12 16:05:00,2.05603,2.05603,2.05523,2.05525,188000000.0
2008-06-12 16:10:00,2.05551,2.05758,2.05546,2.05719,169000000.0
2008-06-12 16:15:00,2.0574,2.0583,2.0574,2.0575,185000000.0
2008-06-12 16:20:00,2.05785,2.05904,2.05785,2.05812,231000000.0
2008-06-12 16:25:00,2.05809,2.05937,2.05809,2.05898,173000000.0
2008-06-12 16:30:00,2.05924,2.05924,2.05646,2.05646,183000000.0
2008-06-12 16:35:00,2.05633,2.0566,2.05543,2.05572,229000000.0
2008-06-12 16:40:00,2.0559,2.05727,2.0559,2.05648,218000000.0
2008-06-12 16:45:00,2.05629,2.05673,2.05597,2.05598,236000000.0
2008-06-12 16:50:00,2.05574,2.05686,2.05574,2.05678,142000000.0
2008-06-12 16:55:00,2.05653,2.05734,2.05606,2.05608,178000000.0
2008-06-12 17:00:00,2.05585,2.05645,2.0558,2.05632,176000000.0
2008-06-12 17:05:00,2.05627,2.0563,2.05486,2.05486,206000000.0
2008-06-12 17:10:00,2.05486,2.056,2.05486,2.056,165000000.0
2008-06-12 17:15:00,2.05605,2.05617,2.0546,2.05503,139000000.0
2008-06-12 17:20:00,2.05506,2.0558,2.05506,2.05578,140000000.0
2008-06-12 17:25:00,2.0559,2.05608,2.05436,2.05457,157000000.0
2008-06-12 17:30:00,2.0549,2.05518,2.05434,2.05462,301000000.0
2008-06-12 17:35:00,2.05461,2.05469,2.05353,2.05373,233000000.0
2008-06-12 17:40:00,2.05361,2.05397,2.05321,2.05391,225000000.0
2008-06-12 17:45:00,2.05417,2.05417,2.05206,2.05279,303000000.0
2008-06-12 17:50:00,2.05332,2.05603,2.05332,2.05563,232000000.0
2008-06-12 17:55:00,2.05599,2.05599,2.05442,2.05468,196000000.0
2008-06-12 18:00:00,2.05468,2.05468,2.05408,2.05431,190000000.0
2008-06-12 18:05:00,2.05414,2.05421,2.05302,2.0535,196000000.0
2008-06-12 18:10:00,2.05333,2.0536,2.05234,2.05341,136000000.0
2008-06-12 18:15:00,2.05323,2.05418,2.05247,2.05402,226000000.0
2008-06-12 18:20:00,2.0543,2.05449,2.05405,2.05411,228000000.0
2008-06-12 18:25:00,2.05387,2.05467,2.0534,2.0535,151000000.0
2008-06-12 18:30:00,2.0535,2.05413,2.0535,2.05398,194000000.0
2008-06-12 18:35:00,2.05396,2.05449,2.05387,2.05417,273000000.0
2008-06-12 18:40:00,2.05422,2.05422,2.05274,2.05297,232000000.0
2008-06-12 18:45:00,2.05293,2.05453,2.05277,2.05453,216000000.0
2008-06-12 18:50:00,2.05443,2.05468,2.05364,2.05395,129000000.0
2008-06-12 18:55:00,2.05404,2.05442,2.05327,2.05397,98000000.0
2008-06-12 19:00:00,2.05423,2.05423,2.05305,2.05417,129000000.0
2008-06-12 19:05:00,2.05413,2.0547,2.05242,2.05306,232000000.0
2008-06-12 19:10:00,2.05309,2.0554,2.05307,2.05483,148000000.0
2008-06-12 19:15:00,2.0546,2.0546,2.05381,2.05401,123000000.0
2008-06-12 19:20:00,2.0542,2.05428,2.05371,2.05391,120000000.0
2008-06-12 19:25:00,2.05364,2.05388,2.05311,2.05382,216000000.0
2008-06-12 19:30:00,2.05402,2.0547,2.05315,2.0547,154000000.0
2008-06-12 19:35:00,2.05524,2.05529,2.05418,2.05422,101000000.0
2008-06-12 19:40:00,2.05449,2.05486,2.05377,2.0548,94000000.0
2008-06-12 19:45:00,2.05474,2.05564,2.05433,2.05558,118000000.0
2008-06-12 19:50:00,2.05538,2.05663,2.05538,2.05629,93000000.0
2008-06-12 19:55:00,2.05636,2.05662,2.05523,2.05594,106000000.0
2008-06-12 20:00:00,2.05531,2.05635,2.05531,2.05633,101000000.0
2008-06-12 20:05:00,2.05627,2.05685,2.05606,2.05651,97000000.0
2008-06-12 20:10:00,2.05672,2.05688,2.05588,2.05632,77000000.0
2008-06-12 20:15:00,2.05598,2.0561,2.05538,2.05608,82000000.0
2008-06-12 20:20:00,2.05601,2.05608,2.05452,2.05452,56000000.0
2008-06-12 20:25:00,2.05442,2.05652,2.05442,2.05606,76000000.0
2008-06-12 20:30:00,2.05599,2.0561,2.05479,2.05561,106000000.0
2008-06-12 20:35:00,2.0558,2.05617,2.05524,2.05564,60000000.0
2008-06-12 20:40:00,2.056,2.05627,2.05564,2.05607,49000000.0
2008-06-12 20:45:00,2.05599,2.05635,2.05569,2.05584,61000000.0
2008-06-12 20:50:00,2.05559,2.05605,2.05525,2.05581,58000000.0
2008-06-12 20:55:00,2.05588,2.05591,2.05477,2.05497,56000000.0
2008-06-12 21:00:00,2.05511,2.05547,2.05467,2.05504,66000000.0
2008-06-12 21:05:00,2.05506,2.05506,2.05323,2.05402,46000000.0
2008-06-12 21:10:00,2.05413,2.05413,2.05176,2.05325,41000000.0
2008-06-12 21:15:00,2.05325,2.05495,2.05324,2.05495,41000000.0
2008-06-12 21:20:00,2.05499,2.0551,2.05408,2.05489,45000000.0
2008-06-12 21:25:00,2.05471,2.05638,2.05439,2.05594,88000000.0
2008-06-12 21:30:00,2.0558,2.05629,2.05487,2.05611,41000000.0
2008-06-12 21:35:00,2.0563,2.05646,2.05574,2.05614,77000000.0
2008-06-12 21:40:00,2.05637,2.05653,2.05592,2.05629,61000000.0
2008-06-12 21:45:00,2.05613,2.05764,2.05613,2.05739,50000000.0
2008-06-12 21:50:00,2.05741,2.05745,2.05602,2.05623,45000000.0
2008-06-12 21:55:00,2.05616,2.05616,2.0553,2.05552,87000000.0
2008-06-12 22:00:00,2.05558,2.05576,2.05481,2.05481,86000000.0
2008-06-12 22:05:00,2.05482,2.05519,2.05387,2.05499,82000000.0
2008-06-12 22:10:00,2.055,2.0552,2.05488,2.05491,57000000.0
2008-06-12 22:15:00,2.05515,2.05614,2.05515,2.05595,51000000.0
2008-06-12 22:20:00,2.05596,2.05689,2.05565,2.05678,54000000.0
2008-06-12 22:25:00,2.05689,2.05741,2.0568,2.05738,43000000.0
2008-06-12 22:30:00,2.05746,2.05826,2.0574,2.05752,125000000.0
2008-06-12 22:35:00,2.0574,2.05769,2.05704,2.05726,107000000.0
2008-06-12 22:40:00,2.0575,2.05797,2.0573,2.05733,53000000.0
2008-06-12 22:45:00,2.05741,2.05815,2.05737,2.05744,60000000.0
2008-06-12 22:50:00,2.05743,2.05754,2.05701,2.05709,57000000.0
2008-06-12 22:55:00,2.05739,2.05896,2.05722,2.05844,40000000.0
2008-06-12 23:00:00,2.05831,2.05853,2.05704,2.05763,52000000.0
2008-06-12 23:05:00,2.05791,2.05861,2.05747,2.05755,49000000.0
2008-06-12 23:10:00,2.05783,2.05783,2.05671,2.05716,39000000.0
2008-06-12 23:15:00,2.05716,2.05866,2.05716,2.05764,48000000.0
2008-06-12 23:20:00,2.05759,2.05805,2.05676,2.05676,38000000.0
2008-06-12 23:25:00,2.05693,2.05748,2.05657,2.05668,61000000.0
2008-06-12 23:30:00,2.05673,2.05854,2.05673,2.05711,56000000.0
2008-06-12 23:35:00,2.05708,2.05767,2.05688,2.05739,47000000.0
2008-06-12 23:40:00,2.05734,2.05771,2.05715,2.05755,64000000.0
2008-06-12 23:45:00,2.05754,2.05772,2.05675,2.05675,42000000.0
2008-06-12 23:50:00,2.05656,2.05763,2.05651,2.05737,42000000.0
2008-06-12 23:55:00,2.05756,2.05808,2.05752,2.05787,72000000.0
2008-06-13 00:00:00,2.05786,2.05828,2.05689,2.05705,46000000.0
2008-06-13 00:05:00,2.05726,2.05742,2.05634,2.05634,40000000.0
2008-06-13 00:10:00,2.05709,2.05792,2.0569,2.05792,58000000.0
2008-06-13 00:15:00,2.05767,2.05823,2.05748,2.05787,38000000.0
2008-06-13 00:20:00,2.05782,2.05802,2.05691,2.05737,39000000.0
2008-06-13 00:25:00,2.05782,2.05843,2.057,2.05711,46000000.0
2008-06-13 00:30:00,2.05706,2.05803,2.0566,2.05803,54000000.0
2008-06-13 00:35:00,2.05818,2.05957,2.05692,2.05953,38000000.0
2008-06-13 00:40:00,2.05843,2.06055,2.05815,2.05906,41000000.0
2008-06-13 00:45:00,2.05583,2.06314,2.05583,2.06251,51000000.0
2008-06-13 00:50:00,2.06231,2.06241,2.05807,2.05834,46000000.0
2008-06-13 00:55:00,2.05854,2.06063,2.05808,2.06022,41000000.0
2008-06-13 01:00:00,2.06064,2.0628,2.06024,2.06264,54000000.0
2008-06-13 01:05:00,2.06266,2.06273,2.06062,2.06155,43000000.0
2008-06-13 01:10:00,2.06155,2.06155,2.05878,2.0589,47000000.0
2008-06-13 01:15:00,2.05913,2.05985,2.05859,2.0596,48000000.0
2008-06-13 01:20:00,2.05949,2.05975,2.05935,2.05942,42000000.0
2008-06-13 01:25:00,2.05943,2.06025,2.05925,2.05935,57000000.0
2008-06-13 01:30:00,2.05929,2.0594,2.05879,2.05879,74000000.0
2008-06-13 01:35:00,2.05881,2.05904,2.05793,2.05896,48000000.0
2008-06-13 01:40:00,2.05897,2.05948,2.05835,2.05946,40000000.0
2008-06-13 01:45:00,2.05957,2.06006,2.05953,2.05965,43000000.0
2008-06-13 01:50:00,2.05979,2.05985,2.05924,2.05948,55000000.0
2008-06-13 01:55:00,2.05944,2.05948,2.05871,2.05893,60000000.0
2008-06-13 02:00:00,2.05904,2.0594,2.05673,2.05835,47000000.0
2008-06-13 02:05:00,2.05835,2.05959,2.05835,2.05955,43000000.0
2008-06-13 02:10:00,2.05979,2.05987,2.05885,2.05915,37000000.0
2008-06-13 02:15:00,2.05917,2.05972,2.05879,2.0591,48000000.0
2008-06-13 02:20:00,2.05901,2.05901,2.05727,2.05744,42000000.0
2008-06-13 02:25:00,2.05771,2.05814,2.0572,2.05788,41000000.0
2008-06-13 02:30:00,2.05777,2.05794,2.05739,2.05741,40000000.0
2008-06-13 02:35:00,2.05736,2.05752,2.05641,2.05697,40000000.0
2008-06-13 02:40:00,2.05734,2.05761,2.05662,2.05728,39000000.0
2008-06-13 02:45:00,2.05698,2.05736,2.05654,2.05736,48000000.0
2008-06-13 02:50:00,2.05723,2.0578,2.05718,2.05748,37000000.0
2008-06-13 02:55:00,2.05748,2.05798,2.05729,2.05798,42000000.0
2008-06-13 03:00:00,2.05803,2.05824,2.05754,2.05754,37000000.0
2008-06-13 03:05:00,2.05778,2.05864,2.05744,2.05823,41000000.0
2008-06-13 03:10:00,2.0582,2.05883,2.05691,2.05691,40000000.0
2008-06-13 03:15:00,2.05802,2.05873,2.05723,2.05833,43000000.0
2008-06-13 03:20:00,2.05822,2.05966,2.05797,2.05894,42000000.0
2008-06-13 03:25:00,2.05906,2.06028,2.05897,2.06015,42000000.0
2008-06-13 03:30:00,2.06012,2.06021,2.05966,2.05995,42000000.0
2008-06-13 03:35:00,2.05995,2.05995,2.05819,2.0593,42000000.0
2008-06-13 03:40:00,2.05982,2.06034,2.05969,2.06008,45000000.0
2008-06-13 03:45:00,2.06016,2.06035,2.05953,2.06018,42000000.0
2008-06-13 03:50:00,2.05956,2.05975,2.05927,2.05927,45000000.0
2008-06-13 03:55:00,2.05934,2.0597,2.0591,2.0591,40000000.0
2008-06-13 04:00:00,2.05934,2.05951,2.05896,2.05918,40000000.0
2008-06-13 04:05:00,2.05935,2.05991,2.05794,2.0596,43000000.0
2008-06-13 04:10:00,2.05917,2.05946,2.05874,2.05936,40000000.0
2008-06-13 04:15:00,2.05951,2.05968,2.05869,2.05941,35000000.0
2008-06-13 04:20:00,2.05927,2.05988,2.05915,2.0596,43000000.0
2008-06-13 04:25:00,2.05948,2.05989,2.05892,2.05937,41000000.0
2008-06-13 04:30:00,2.05948,2.05987,2.05857,2.05978,41000000.0
2008-06-13 04:35:00,2.05952,2.06005,2.05889,2.05889,38000000.0
2008-06-13 04:40:00,2.05911,2.05943,2.05773,2.05817,42000000.0
2008-06-13 04:45:00,2.05891,2.05915,2.05759,2.05915,43000000.0
2008-06-13 04:50:00,2.0593,2.05963,2.0591,2.0591,43000000.0
2008-06-13 04:55:00,2.0592,2.0592,2.0585,2.05872,39000000.0
2008-06-13 05:00:00,2.05884,2.05904,2.05873,2.05904,35000000.0
2008-06-13 05:05:00,2.05884,2.0591,2.05812,2.059,40000000.0
2008-06-13 05:10:00,2.05902,2.05904,2.05815,2.05822,41000000.0
2008-06-13 05:15:00,2.0582,2.05878,2.05778,2.05854,36000000.0
2008-06-13 05:20:00,2.0586,2.05917,2.0586,2.05875,42000000.0
2008-06-13 05:25:00,2.05904,2.05949,2.05808,2.05873,38000000.0
2008-06-13 05:30:00,2.05886,2.05887,2.0572,2.05772,43000000.0
2008-06-13 05:35:00,2.0576,2.05922,2.05731,2.05819,39000000.0
2008-06-13 05:40:00,2.05872,2.06076,2.05872,2.06076,37000000.0
2008-06-13 05:45:00,2.06089,2.06145,2.06018,2.06123,43000000.0
2008-06-13 05:50:00,2.06126,2.06126,2.06032,2.06082,42000000.0
2008-06-13 05:55:00,2.06092,2.06197,2.06085,2.06174,42000000.0
2008-06-13 06:00:00,2.06159,2.06186,2.06105,2.06186,37000000.0
2008-06-13 06:05:00,2.06163,2.06163,2.05758,2.0577,36000000.0
2008-06-13 06:10:00,2.05778,2.05812,2.05621,2.0564,42000000.0
2008-06-13 06:15:00,2.05663,2.05663,2.05534,2.05637,40000000.0
2008-06-13 06:20:00,2.05593,2.05657,2.05507,2.05654,44000000.0
2008-06-13 06:25:00,2.05663,2.05663,2.05565,2.05565,45000000.0
2008-06-13 06:30:00,2.05565,2.05582,2.05526,2.05532,36000000.0
2008-06-13 06:35:00,2.05522,2.05611,2.05516,2.05607,49000000.0
2008-06-13 06:40:00,2.05633,2.05731,2.05624,2.05717,37000000.0
2008-06-13 06:45:00,2.05701,2.05717,2.05607,2.05637,41000000.0
2008-06-13 06:50:00,2.05679,2.05679,2.05592,2.05633,43000000.0
2008-06-13 06:55:00,2.05653,2.05684,2.05605,2.05631,36000000.0
2008-06-13 07:00:00,2.05632,2.05664,2.05504,2.05538,38000000.0
2008-06-13 07:05:00,2.05531,2.05534,2.05433,2.05512,50000000.0
2008-06-13 07:10:00,2.05511,2.05563,2.05471,2.05556,39000000.0
2008-06-13 07:15:00,2.05537,2.05596,2.05479,2.05556,45000000.0
2008-06-13 07:20:00,2.05517,2.05643,2.05445,2.05597,46000000.0
2008-06-13 07:25:00,2.05611,2.05738,2.05569,2.05707,37000000.0
2008-06-13 07:30:00,2.05676,2.05757,2.05665,2.05708,43000000.0
2008-06-13 07:35:00,2.05721,2.05721,2.05628,2.05659,40000000.0
2008-06-13 07:40:00,2.05694,2.05719,2.05668,2.05715,42000000.0
2008-06-13 07:45:00,2.05724,2.05724,2.05648,2.05711,40000000.0
2008-06-13 07:50:00,2.05737,2.05836,2.05737,2.05795,45000000.0
2008-06-13 07:55:00,2.05813,2.05828,2.05722,2.05763,39000000.0
2008-06-13 08:00:00,2.05766,2.05766,2.05568,2.05588,41000000.0
2008-06-13 08:05:00,2.05562,2.05584,2.05508,2.05563,36000000.0
2008-06-13 08:10:00,2.05564,2.05709,2.05539,2.05709,40000000.0
2008-06-13 08:15:00,2.05743,2.0575,2.05525,2.05575,42000000.0
2008-06-13 08:20:00,2.05524,2.0561,2.05521,2.05586,38000000.0
2008-06-13 08:25:00,2.05522,2.05613,2.05476,2.05541,42000000.0
2008-06-13 08:30:00,2.05528,2.05561,2.05508,2.05522,41000000.0
2008-06-13 08:35:00,2.05489,2.05593,2.05467,2.05588,47000000.0
2008-06-13 08:40:00,2.05595,2.05664,2.05493,2.05543,47000000.0
2008-06-13 08:45:00,2.05499,2.05564,2.05376,2.05428,44000000.0
2008-06-13 08:50:00,2.0543,2.05465,2.05375,2.05465,40000000.0
2008-06-13 08:55:00,2.05491,2.05491,2.05374,2.054,37000000.0
2008-06-13 09:00:00,2.05388,2.05545,2.05369,2.05511,41000000.0
2008-06-13 09:05:00,2.05494,2.05507,2.05386,2.05415,42000000.0
2008-06-13 09:10:00,2.05419,2.0543,2.05327,2.05327,44000000.0
2008-06-13 09:15:00,2.05353,2.05434,2.05353,2.05422,41000000.0
2008-06-13 09:20:00,2.05428,2.05483,2.05383,2.05483,38000000.0
2008-06-13 09:25:00,2.05463,2.05466,2.05336,2.0535,46000000.0
2008-06-13 09:30:00,2.05354,2.05423,2.05338,2.05372,36000000.0
2008-06-13 09:35:00,2.05376,2.05419,2.05161,2.0537,47000000.0
2008-06-13 09:40:00,2.0537,2.0537,2.05323,2.05326,46000000.0
2008-06-13 09:45:00,2.05329,2.0541,2.05298,2.05377,45000000.0
2008-06-13 09:50:00,2.05361,2.05444,2.05346,2.05439,44000000.0
2008-06-13 09:55:00,2.05467,2.05468,2.05286,2.05287,44000000.0
2008-06-13 10:00:00,2.05324,2.05507,2.0531,2.05507,44000000.0
2008-06-13 10:05:00,2.05575,2.05731,2.05567,2.05731,39000000.0
2008-06-13 10:10:00,2.05763,2.05777,2.05703,2.05703,37000000.0
2008-06-13 10:15:00,2.05692,2.05717,2.05666,2.05685,45000000.0
2008-06-13 10:20:00,2.05648,2.05671,2.05585,2.05596,36000000.0
2008-06-13 10:25:00,2.05606,2.05632,2.05542,2.05596,45000000.0
2008-06-13 10:30:00,2.05576,2.0566,2.0555,2.05596,38000000.0
2008-06-13 10:35:00,2.05575,2.05765,2.05548,2.05695,41000000.0
2008-06-13 10:40:00,2.05712,2.05727,2.05607,2.05727,40000000.0
2008-06-13 10:45:00,2.05733,2.05919,2.05688,2.059,40000000.0
2008-06-13 10:50:00,2.05885,2.05975,2.05815,2.05975,44000000.0
2008-06-13 10:55:00,2.05924,2.06049,2.05833,2.05922,40000000.0
2008-06-13 11:00:00,2.05894,2.05985,2.05749,2.05963,44000000.0
2008-06-13 11:05:00,2.05982,2.06018,2.05862,2.05966,39000000.0
2008-06-13 11:10:00,2.05964,2.05964,2.05826,2.05826,47000000.0
2008-06-13 11:15:00,2.05822,2.05855,2.05716,2.05775,42000000.0
2008-06-13 11:20:00,2.05796,2.05941,2.05792,2.05941,38000000.0
2008-06-13 11:25:00,2.05946,2.05946,2.05609,2.05772,42000000.0
2008-06-13 11:30:00,2.0574,2.0574,2.05413,2.05586,43000000.0
2008-06-13 11:35:00,2.05617,2.05652,2.05206,2.0526,44000000.0
2008-06-13 11:40:00,2.05259,2.05289,2.05099,2.05289,47000000.0
2008-06-13 11:45:00,2.0528,2.0538,2.05257,2.05324,44000000.0
2008-06-13 11:50:00,2.05351,2.05415,2.05277,2.05361,44000000.0
2008-06-13 11:55:00,2.0534,2.05498,2.0534,2.05464,43000000.0
2008-06-13 12:00:00,2.05433,2.05471,2.05303,2.05355,43000000.0
2008-06-13 12:05:00,2.05374,2.05374,2.05088,2.05117,42000000.0
2008-06-13 12:10:00,2.05124,2.05152,2.0506,2.05145,40000000.0
2008-06-13 12:15:00,2.0514,2.05308,2.05107,2.05308,44000000.0
2008-06-13 12:20:00,2.05308,2.05445,2.05129,2.05445,39000000.0
2008-06-13 12:25:00,2.05441,2.05526,2.05341,2.05425,45000000.0
2008-06-13 12:30:00,2.05429,2.05453,2.05301,2.05391,39000000.0
2008-06-13 12:35:00,2.05402,2.05433,2.05361,2.05399,42000000.0
2008-06-13 12:40:00,2.05396,2.05577,2.05378,2.05511,41000000.0
2008-06-13 12:45:00,2.05566,2.05614,2.05485,2.05517,47000000.0
2008-06-13 12:50:00,2.05506,2.05506,2.05369,2.05391,41000000.0
2008-06-13 12:55:00,2.05381,2.05485,2.05373,2.0548,37000000.0
2008-06-13 13:00:00,2.05487,2.05487,2.05347,2.0537,38000000.0
2008-06-13 13:05:00,2.05359,2.05421,2.05359,2.05412,39000000.0
2008-06-13 13:10:00,2.05416,2.05434,2.05275,2.05283,41000000.0
2008-06-13 13:15:00,2.05295,2.05456,2.05286,2.05323,43000000.0
2008-06-13 13:20:00,2.05324,2.05451,2.05299,2.05443,41000000.0
2008-06-13 13:25:00,2.05415,2.05433,2.05232,2.0537,67000000.0
2008-06-13 13:30:00,2.05376,2.05407,2.05331,2.05387,75000000.0
2008-06-13 13:35:00,2.05377,2.05457,2.05377,2.05381,84000000.0
2008-06-13 13:40:00,2.0535,2.05449,2.05333,2.05387,86000000.0
2008-06-13 13:45:00,2.05345,2.05401,2.05302,2.05323,104000000.0
2008-06-13 13:50:00,2.05383,2.05454,2.05369,2.0537,128000000.0
2008-06-13 13:55:00,2.05409,2.0541,2.05301,2.05315,124000000.0
2008-06-13 14:00:00,2.0533,2.05344,2.05291,2.05344,144000000.0
2008-06-13 14:05:00,2.05348,2.05427,2.05308,2.05341,144000000.0
2008-06-13 14:10:00,2.05329,2.05494,2.05329,2.05475,101000000.0
2008-06-13 14:15:00,2.05446,2.0548,2.05407,2.05446,145000000.0
2008-06-13 14:20:00,2.05446,2.05481,2.05403,2.05418,143000000.0
2008-06-13 14:25:00,2.05419,2.05444,2.05394,2.05441,118000000.0
2008-06-13 14:30:00,2.05273,2.05496,2.0523,2.05275,128000000.0
2008-06-13 14:35:00,2.05267,2.05301,2.05164,2.05169,165000000.0
2008-06-13 14:40:00,2.05082,2.05082,2.04926,2.05059,141000000.0
2008-06-13 14:45:00,2.05089,2.0515,2.04895,2.04919,104000000.0
2008-06-13 14:50:00,2.04915,2.04988,2.04898,2.04953,126000000.0
2008-06-13 14:55:00,2.04976,2.05048,2.0488,2.0488,91000000.0
2008-06-13 15:00:00,2.0487,2.05024,2.04858,2.04995,131000000.0
2008-06-13 15:05:00,2.04965,2.0505,2.04961,2.04977,129000000.0
2008-06-13 15:10:00,2.05013,2.05036,2.04916,2.0494,160000000.0
2008-06-13 15:15:00,2.04918,2.04995,2.04862,2.04901,82000000.0
2008-06-13 15:20:00,2.04896,2.05021,2.04826,2.05021,110000000.0
2008-06-13 15:25:00,2.0503,2.05049,2.04816,2.04819,188000000.0
2008-06-13 15:30:00,2.04835,2.05098,2.04835,2.0503,208000000.0
2008-06-13 15:35:00,2.05016,2.05016,2.04875,2.04875,178000000.0
2008-06-13 15:40:00,2.04886,2.0491,2.04838,2.04858,180000000.0
2008-06-13 15:45:00,2.04846,2.0488,2.0477,2.04835,149000000.0
2008-06-13 15:50:00,2.04833,2.05018,2.04833,2.04908,112000000.0
2008-06-13 15:55:00,2.04905,2.04956,2.04826,2.04852,150000000.0
2008-06-13 16:00:00,2.04847,2.04883,2.04826,2.04826,200000000.0
2008-06-13 16:05:00,2.0482,2.0482,2.04703,2.04763,188000000.0
2008-06-13 16:10:00,2.04779,2.04825,2.04724,2.04774,169000000.0
2008-06-13 16:15:00,2.04766,2.04773,2.04699,2.04773,185000000.0
2008-06-13 16:20:00,2.0476,2.04856,2.04758,2.04843,231000000.0
2008-06-13 16:25:00,2.04837,2.0489,2.04787,2.04811,173000000.0
2008-06-13 16:30:00,2.04804,2.04906,2.048,2.04845,183000000.0
2008-06-13 16:35:00,2.04858,2.04887,2.04847,2.04886,229000000.0
2008-06-13 16:40:00,2.04912,2.05061,2.04894,2.05061,218000000.0
2008-06-13 16:45:00,2.05096,2.05121,2.04762,2.04762,236000000.0
2008-06-13 16:50:00,2.04756,2.04792,2.04701,2.04701,142000000.0
2008-06-13 16:55:00,2.04693,2.04858,2.04693,2.04765,178000000.0
2008-06-13 17:00:00,2.04828,2.04918,2.04828,2.04851,176000000.0
2008-06-13 17:05:00,2.04849,2.0489,2.04806,2.04883,206000000.0
2008-06-13 17:10:00,2.049,2.04958,2.0482,2.04824,165000000.0
2008-06-13 17:15:00,2.04823,2.05005,2.04823,2.04825,139000000.0
2008-06-13 17:20:00,2.04839,2.05196,2.04839,2.04929,140000000.0
2008-06-13 17:25:00,2.0487,2.0487,2.04753,2.04834,157000000.0
2008-06-13 17:30:00,2.0486,2.0507,2.0486,2.05065,301000000.0
2008-06-13 17:35:00,2.05046,2.05072,2.04912,2.05037,233000000.0
2008-06-13 17:40:00,2.05041,2.05059,2.04942,2.04945,225000000.0
2008-06-13 17:45:00,2.04935,2.04967,2.04783,2.04783,303000000.0
2008-06-13 17:50:00,2.04785,2.04813,2.04739,2.04777,232000000.0
2008-06-13 17:55:00,2.04784,2.04795,2.04723,2.0475,196000000.0
2008-06-13 18:00:00,2.04755,2.04769,2.04682,2.04762,190000000.0
2008-06-13 18:05:00,2.04763,2.04858,2.04708,2.04858,196000000.0
2008-06-13 18:10:00,2.04861,2.05089,2.04861,2.04946,136000000.0
2008-06-13 18:15:00,2.0494,2.05065,2.0492,2.05055,226000000.0
2008-06-13 18:20:00,2.05075,2.05109,2.04994,2.05067,228000000.0
2008-06-13 18:25:00,2.05069,2.05069,2.04969,2.05029,151000000.0
2008-06-13 18:30:00,2.05078,2.05137,2.05001,2.05008,194000000.0
2008-06-13 18:35:00,2.04996,2.0505,2.04938,2.04975,273000000.0
2008-06-13 18:40:00,2.05024,2.0504,2.04958,2.04958,232000000.0
2008-06-13 18:45:00,2.04941,2.05055,2.04939,2.04964,216000000.0
2008-06-13 18:50:00,2.0496,2.04982,2.04878,2.04907,129000000.0
2008-06-13 18:55:00,2.04944,2.04944,2.04777,2.04848,98000000.0
2008-06-13 19:00:00,2.0487,2.04909,2.04782,2.04786,129000000.0
2008-06-13 19:05:00,2.04748,2.04907,2.04744,2.04907,232000000.0
2008-06-13 19:10:00,2.04879,2.049,2.04797,2.04797,148000000.0
2008-06-13 19:15:00,2.04795,2.04833,2.04747,2.04778,123000000.0
2008-06-13 19:20:00,2.0478,2.04901,2.04765,2.04901,120000000.0
2008-06-13 19:25:00,2.04896,2.04896,2.04837,2.04875,216000000.0
2008-06-13 19:30:00,2.04894,2.04911,2.04787,2.04823,154000000.0
2008-06-13 19:35:00,2.0481,2.04814,2.04697,2.04726,101000000.0
2008-06-13 19:40:00,2.04731,2.04758,2.04651,2.04689,94000000.0
2008-06-13 19:45:00,2.04698,2.04733,2.04655,2.04692,118000000.0
2008-06-13 19:50:00,2.04663,2.04684,2.04606,2.04684,93000000.0
2008-06-13 19:55:00,2.04679,2.04704,2.04644,2.04693,106000000.0
2008-06-13 20:00:00,2.04676,2.04736,2.04676,2.04693,101000000.0
2008-06-13 20:05:00,2.04686,2.04759,2.04662,2.04739,97000000.0
2008-06-13 20:10:00,2.04732,2.04745,2.04589,2.04589,77000000.0
2008-06-13 20:15:00,2.04599,2.04704,2.04599,2.0467,82000000.0
2008-06-13 20:20:00,2.04662,2.04745,2.04655,2.04731,56000000.0
2008-06-13 20:25:00,2.04746,2.0476,2.04639,2.04657,76000000.0
2008-06-13 20:30:00,2.04674,2.04675,2.04615,2.04618,106000000.0
2008-06-13 20:35:00,2.04609,2.04672,2.04599,2.04647,60000000.0
2008-06-13 20:40:00,2.04745,2.04796,2.04733,2.04796,49000000.0
2008-06-13 20:45:00,2.04768,2.04807,2.04751,2.04799,61000000.0
2008-06-13 20:50:00,2.048,2.04803,2.04727,2.04792,58000000.0
2008-06-13 20:55:00,2.04783,2.04783,2.0474,2.04777,56000000.0
2008-06-13 21:00:00,2.04792,2.04809,2.04729,2.04729,66000000.0
2008-06-13 21:05:00,2.04742,2.04836,2.04742,2.04783,46000000.0
2008-06-13 21:10:00,2.04748,2.04793,2.04597,2.04761,41000000.0
2008-06-13 21:15:00,2.04775,2.04787,2.04732,2.04736,41000000.0
2008-06-13 21:20:00,2.04745,2.04818,2.04733,2.04817,45000000.0
2008-06-13 21:25:00,2.04816,2.04868,2.0479,2.04868,88000000.0
2008-06-13 21:30:00,2.04877,2.04915,2.04853,2.04909,41000000.0
2008-06-13 21:35:00,2.049,2.04931,2.04807,2.04828,77000000.0
2008-06-13 21:40:00,2.04846,2.04952,2.04845,2.04925,61000000.0
2008-06-13 21:45:00,2.04911,2.0493,2.04878,2.04887,50000000.0
2008-06-13 21:50:00,2.04935,2.0496,2.04878,2.04948,45000000.0
2008-06-13 21:55:00,2.0496,2.0496,2.04768,2.04848,87000000.0
2008-06-13 22:00:00,2.04882,2.04984,2.04882,2.04964,86000000.0
2008-06-13 22:05:00,2.0496,2.0496,2.04814,2.04814,82000000.0
2008-06-13 22:10:00,2.0481,2.04869,2.04808,2.04865,57000000.0
2008-06-13 22:15:00,2.04871,2.04885,2.04825,2.0486,51000000.0
2008-06-13 22:20:00,2.04864,2.04943,2.04836,2.0492,54000000.0
2008-06-13 22:25:00,2.04926,2.05138,2.04926,2.05113,43000000.0
2008-06-13 22:30:00,2.0511,2.05181,2.05073,2.05147,125000000.0
2008-06-13 22:35:00,2.05134,2.05148,2.05092,2.05092,107000000.0
2008-06-13 22:40:00,2.05052,2.05056,2.04935,2.05027,53000000.0
2008-06-13 22:45:00,2.05034,2.05037,2.04873,2.04938,60000000.0
2008-06-13 22:50:00,2.04934,2.04948,2.0487,2.04942,57000000.0
2008-06-13 22:55:00,2.04942,2.05052,2.04932,2.05039,40000000.0
2008-06-15 23:00:00,2.051,2.05361,2.05081,2.0535,40000000.0
2008-06-15 23:05:00,2.05165,2.05165,2.05014,2.05055,49000000.0
2008-06-15 23:10:00,2.05015,2.05138,2.04857,2.05115,39000000.0
2008-06-15 23:15:00,2.05115,2.05125,2.04983,2.05006,48000000.0
2008-06-15 23:20:00,2.05025,2.05048,2.04993,2.0501,38000000.0
2008-06-15 23:25:00,2.05042,2.05074,2.05005,2.05067,61000000.0
2008-06-15 23:30:00,2.05061,2.05061,2.05006,2.05014,56000000.0
2008-06-15 23:35:00,2.04979,2.05032,2.0496,2.05025,47000000.0
2008-06-15 23:40:00,2.05007,2.05026,2.0498,2.05005,56000000.0
2008-06-15 23:45:00,2.0503,2.0503,2.04828,2.04935,35000000.0
2008-06-15 23:50:00,2.04926,2.04926,2.047,2.047,42000000.0
2008-06-15 23:55:00,2.04735,2.04915,2.04668,2.04896,72000000.0
2008-06-16 00:00:00,2.04901,2.04901,2.04665,2.04709,46000000.0
2008-06-16 00:05:00,2.04755,2.04801,2.04658,2.0472,44000000.0
2008-06-16 00:10:00,2.04778,2.04812,2.0472,2.04772,58000000.0
2008-06-16 00:15:00,2.04768,2.04913,2.04677,2.04901,38000000.0
2008-06-16 00:20:00,2.0491,2.04943,2.04828,2.04849,44000000.0
2008-06-16 00:25:00,2.04817,2.04877,2.04745,2.04765,46000000.0
2008-06-16 00:30:00,2.04792,2.04804,2.04696,2.04716,54000000.0
2008-06-16 00:35:00,2.04725,2.04822,2.04633,2.04677,38000000.0
2008-06-16 00:40:00,2.04642,2.04824,2.04642,2.04798,31000000.0
2008-06-16 00:45:00,2.04806,2.04924,2.04709,2.04802,51000000.0
2008-06-16 00:50:00,2.04812,2.04886,2.04781,2.04781,46000000.0
2008-06-16 00:55:00,2.04771,2.0487,2.04751,2.04857,37000000.0
2008-06-16 01:00:00,2.04939,2.05083,2.04917,2.05,54000000.0
2008-06-16 01:05:00,2.04993,2.05044,2.04917,2.05036,43000000.0
2008-06-16 01:10:00,2.05049,2.05049,2.04924,2.04941,47000000.0
2008-06-16 01:15:00,2.04933,2.04983,2.04856,2.04895,48000000.0
2008-06-16 01:20:00,2.04855,2.0498,2.04855,2.04886,42000000.0
2008-06-16 01:25:00,2.04888,2.05013,2.04888,2.04938,57000000.0
2008-06-16 01:30:00,2.04934,2.04965,2.04879,2.04961,74000000.0
2008-06-16 01:35:00,2.04957,2.05017,2.04905,2.05016,48000000.0
2008-06-16 01:40:00,2.05012,2.05014,2.04849,2.0491,40000000.0
2008-06-16 01:45:00,2.0494,2.04953,2.04868,2.04872,43000000.0
2008-06-16 01:50:00,2.04876,2.04961,2.04845,2.04945,55000000.0
2008-06-16 01:55:00,2.04898,2.04925,2.04856,2.04856,60000000.0
2008-06-16 02:00:00,2.0485,2.04892,2.04682,2.04856,47000000.0
2008-06-16 02:05:00,2.0486,2.04892,2.04807,2.04842,43000000.0
2008-06-16 02:10:00,2.0484,2.04921,2.04836,2.04916,37000000.0
2008-06-16 02:15:00,2.04909,2.04994,2.04905,2.04993,48000000.0
2008-06-16 02:20:00,2.04992,2.04995,2.04867,2.04883,42000000.0
2008-06-16 02:25:00,2.04988,2.05078,2.04975,2.05077,41000000.0
2008-06-16 02:30:00,2.05088,2.05107,2.04971,2.05026,40000000.0
2008-06-16 02:35:00,2.05033,2.05078,2.0499,2.04992,40000000.0
2008-06-16 02:40:00,2.04979,2.04979,2.04834,2.04942,39000000.0
2008-06-16 02:45:00,2.04917,2.04967,2.0489,2.04908,48000000.0
2008-06-16 02:50:00,2.04902,2.05011,2.04851,2.04904,37000000.0
2008-06-16 02:55:00,2.04944,2.0503,2.04944,2.05018,42000000.0
2008-06-16 03:00:00,2.05035,2.05097,2.05015,2.05053,37000000.0
2008-06-16 03:05:00,2.05058,2.05126,2.05055,2.05126,41000000.0
2008-06-16 03:10:00,2.05119,2.05173,2.0508,2.05173,43000000.0
2008-06-16 03:15:00,2.05186,2.05194,2.05123,2.05156,43000000.0
2008-06-16 03:20:00,2.05167,2.05238,2.05136,2.05159,42000000.0
2008-06-16 03:25:00,2.05164,2.05217,2.05098,2.05217,42000000.0
2008-06-16 03:30:00,2.05224,2.05275,2.05138,2.05258,42000000.0
2008-06-16 03:35:00,2.05279,2.05306,2.05262,2.05281,42000000.0
2008-06-16 03:40:00,2.05282,2.0529,2.05177,2.05248,45000000.0
2008-06-16 03:45:00,2.05244,2.05244,2.05002,2.05067,42000000.0
2008-06-16 03:50:00,2.05086,2.05102,2.04962,2.05036,45000000.0
2008-06-16 03:55:00,2.05057,2.051,2.05027,2.05027,40000000.0
2008-06-16 04:00:00,2.05045,2.051,2.05027,2.05046,40000000.0
2008-06-16 04:05:00,2.05077,2.05178,2.04921,2.0504,43000000.0
2008-06-16 04:10:00,2.05076,2.05113,2.05061,2.05077,40000000.0
2008-06-16 04:15:00,2.05078,2.05089,2.04981,2.05052,37000000.0
2008-06-16 04:20:00,2.05048,2.05136,2.05038,2.05113,43000000.0
2008-06-16 04:25:00,2.05101,2.05185,2.05101,2.05185,41000000.0
2008-06-16 04:30:00,2.05201,2.05247,2.05175,2.05247,38000000.0
2008-06-16 04:35:00,2.05244,2.05289,2.05219,2.05231,38000000.0
2008-06-16 04:40:00,2.05212,2.05262,2.05181,2.05182,42000000.0
2008-06-16 04:45:00,2.05193,2.05207,2.0511,2.05115,43000000.0
2008-06-16 04:50:00,2.05141,2.05156,2.05061,2.05098,43000000.0
2008-06-16 04:55:00,2.05108,2.0518,2.0505,2.05134,39000000.0
2008-06-16 05:00:00,2.05102,2.05137,2.05097,2.05125,35000000.0
2008-06-16 05:05:00,2.05105,2.0517,2.05078,2.05126,40000000.0
2008-06-16 05:10:00,2.05141,2.05208,2.05123,2.05205,41000000.0
2008-06-16 05:15:00,2.05211,2.05211,2.05136,2.05211,36000000.0
2008-06-16 05:20:00,2.05191,2.05191,2.0508,2.05101,42000000.0
2008-06-16 05:25:00,2.05098,2.05149,2.04975,2.05077,38000000.0
2008-06-16 05:30:00,2.05066,2.05093,2.05054,2.05078,43000000.0
2008-06-16 05:35:00,2.05087,2.05164,2.05024,2.05117,39000000.0
2008-06-16 05:40:00,2.05123,2.05123,2.05021,2.05023,37000000.0
2008-06-16 05:45:00,2.05021,2.05098,2.05011,2.0505,43000000.0
2008-06-16 05:50:00,2.05024,2.05087,2.05004,2.05063,42000000.0
2008-06-16 05:55:00,2.05067,2.05103,2.05038,2.0505,42000000.0
2008-06-16 06:00:00,2.05033,2.05064,2.04943,2.0498,37000000.0
2008-06-16 06:05:00,2.05047,2.05053,2.04972,2.04976,36000000.0
2008-06-16 06:10:00,2.04969,2.05053,2.04846,2.04948,42000000.0
2008-06-16 06:15:00,2.04967,2.05038,2.0492,2.04952,40000000.0
2008-06-16 06:20:00,2.04984,2.04994,2.04856,2.04929,44000000.0
2008-06-16 06:25:00,2.04888,2.05021,2.04888,2.04943,45000000.0
2008-06-16 06:30:00,2.04998,2.05036,2.04957,2.05036,36000000.0
2008-06-16 06:35:00,2.05048,2.05077,2.05007,2.05044,49000000.0
2008-06-16 06:40:00,2.05068,2.05125,2.04937,2.04937,37000000.0
2008-06-16 06:45:00,2.04927,2.05095,2.04927,2.05079,41000000.0
2008-06-16 06:50:00,2.05043,2.051,2.04994,2.05089,43000000.0
2008-06-16 06:55:00,2.0509,2.0509,2.04909,2.0507,36000000.0
2008-06-16 07:00:00,2.0508,2.05116,2.05038,2.05054,38000000.0
2008-06-16 07:05:00,2.0506,2.0516,2.0504,2.05153,50000000.0
2008-06-16 07:10:00,2.05149,2.0518,2.05058,2.05096,39000000.0
2008-06-16 07:15:00,2.05089,2.05089,2.05011,2.0507,45000000.0
2008-06-16 07:20:00,2.05079,2.05164,2.04974,2.05138,46000000.0
2008-06-16 07:25:00,2.051,2.05104,2.05006,2.05057,37000000.0
2008-06-16 07:30:00,2.05072,2.05191,2.0502,2.05051,43000000.0
2008-06-16 07:35:00,2.05064,2.05122,2.05046,2.05121,40000000.0
2008-06-16 07:40:00,2.05115,2.05167,2.05072,2.05145,42000000.0
2008-06-16 07:45:00,2.05149,2.05149,2.05035,2.05055,40000000.0
2008-06-16 07:50:00,2.05063,2.05135,2.05043,2.05134,45000000.0
2008-06-16 07:55:00,2.05148,2.05148,2.04849,2.04895,39000000.0
2008-06-16 08:00:00,2.04952,2.05037,2.04916,2.04957,41000000.0
2008-06-16 08:05:00,2.04962,2.04973,2.04907,2.04946,36000000.0
2008-06-16 08:10:00,2.04953,2.05089,2.04947,2.05041,40000000.0
2008-06-16 08:15:00,2.05007,2.05139,2.04969,2.04984,42000000.0
2008-06-16 08:20:00,2.04984,2.05218,2.04959,2.05162,38000000.0
2008-06-16 08:25:00,2.05065,2.05115,2.04895,2.04964,42000000.0
2008-06-16 08:30:00,2.0503,2.05112,2.04993,2.05004,41000000.0
2008-06-16 08:35:00,2.05025,2.05039,2.04892,2.04892,47000000.0
2008-06-16 08:40:00,2.04858,2.05032,2.04843,2.04985,47000000.0
2008-06-16 08:45:00,2.04972,2.04981,2.04693,2.0476,44000000.0
2008-06-16 08:50:00,2.04733,2.04852,2.04733,2.04835,40000000.0
2008-06-16 08:55:00,2.04801,2.04862,2.04737,2.0479,37000000.0
2008-06-16 09:00:00,2.04788,2.04871,2.04776,2.04806,41000000.0
2008-06-16 09:05:00,2.04832,2.0496,2.04684,2.04684,42000000.0
2008-06-16 09:10:00,2.04683,2.04818,2.04683,2.04755,44000000.0
2008-06-16 09:15:00,2.04763,2.04799,2.04734,2.04742,41000000.0
2008-06-16 09:20:00,2.0474,2.04809,2.04695,2.04756,38000000.0
2008-06-16 09:25:00,2.04745,2.04845,2.04729,2.04756,46000000.0
2008-06-16 09:30:00,2.04785,2.04824,2.04728,2.04797,36000000.0
2008-06-16 09:35:00,2.04794,2.04928,2.04624,2.04928,47000000.0
2008-06-16 09:40:00,2.04899,2.049,2.04813,2.04826,46000000.0
2008-06-16 09:45:00,2.04834,2.04905,2.04806,2.04883,45000000.0
2008-06-16 09:50:00,2.04891,2.04939,2.04819,2.04927,44000000.0
2008-06-16 09:55:00,2.04917,2.04952,2.04865,2.04907,44000000.0
2008-06-16 10:00:00,2.04925,2.04966,2.04914,2.04947,44000000.0
2008-06-16 10:05:00,2.04959,2.05035,2.04949,2.04954,39000000.0
2008-06-16 10:10:00,2.04948,2.05,2.04919,2.05,37000000.0
2008-06-16 10:15:00,2.04979,2.04998,2.04914,2.04966,45000000.0
2008-06-16 10:20:00,2.04966,2.05081,2.04965,2.05081,36000000.0
2008-06-16 10:25:00,2.05084,2.05293,2.0508,2.0528,45000000.0
2008-06-16 10:30:00,2.05281,2.05383,2.0528,2.05323,38000000.0
2008-06-16 10:35:00,2.05325,2.05344,2.05242,2.05296,41000000.0
2008-06-16 10:40:00,2.05285,2.05323,2.05252,2.05257,40000000.0
2008-06-16 10:45:00,2.05272,2.05374,2.05246,2.05262,40000000.0
2008-06-16 10:50:00,2.05236,2.05236,2.05137,2.05145,44000000.0
2008-06-16 10:55:00,2.05127,2.05258,2.05026,2.0512,40000000.0
2008-06-16 11:00:00,2.05113,2.0518,2.04945,2.05161,44000000.0
2008-06-16 11:05:00,2.05172,2.05279,2.05143,2.05207,39000000.0
2008-06-16 11:10:00,2.05207,2.05207,2.05005,2.05145,47000000.0
2008-06-16 11:15:00,2.05148,2.05189,2.05101,2.05189,42000000.0
2008-06-16 11:20:00,2.05186,2.05195,2.05115,2.05117,38000000.0
2008-06-16 11:25:00,2.05116,2.05117,2.05002,2.05053,42000000.0
2008-06-16 11:30:00,2.0509,2.05099,2.05019,2.05099,43000000.0
2008-06-16 11:35:00,2.051,2.051,2.04957,2.0501,44000000.0
2008-06-16 11:40:00,2.05028,2.0506,2.04999,2.05058,47000000.0
2008-06-16 11:45:00,2.05041,2.05053,2.04957,2.04971,44000000.0
2008-06-16 11:50:00,2.04988,2.05087,2.04923,2.04956,44000000.0
2008-06-16 11:55:00,2.04909,2.0499,2.04909,2.04969,43000000.0
2008-06-16 12:00:00,2.04966,2.05061,2.04942,2.05061,43000000.0
2008-06-16 12:05:00,2.05073,2.05124,2.04975,2.05013,42000000.0
2008-06-16 12:10:00,2.04998,2.05048,2.04981,2.05038,40000000.0
2008-06-16 12:15:00,2.05028,2.05085,2.05023,2.05062,44000000.0
2008-06-16 12:20:00,2.05032,2.05141,2.04843,2.05141,39000000.0
2008-06-16 12:25:00,2.05112,2.05174,2.05087,2.05173,45000000.0
2008-06-16 12:30:00,2.05159,2.05263,2.05147,2.05217,39000000.0
2008-06-16 12:35:00,2.0523,2.05411,2.0523,2.05276,42000000.0
2008-06-16 12:40:00,2.05278,2.05314,2.05208,2.05297,41000000.0
2008-06-16 12:45:00,2.05296,2.05581,2.05292,2.05526,47000000.0
2008-06-16 12:50:00,2.05551,2.05563,2.05433,2.05433,41000000.0
2008-06-16 12:55:00,2.05462,2.05511,2.05428,2.05508,37000000.0
2008-06-16 13:00:00,2.05552,2.05556,2.05376,2.05377,38000000.0
2008-06-16 13:05:00,2.05382,2.0543,2.05338,2.05338,39000000.0
2008-06-16 13:10:00,2.05318,2.05397,2.05314,2.0534,41000000.0
2008-06-16 13:15:00,2.05325,2.05358,2.0528,2.05293,43000000.0
2008-06-16 13:20:00,2.05337,2.05339,2.05268,2.05339,41000000.0
2008-06-16 13:25:00,2.05301,2.05433,2.05271,2.05426,67000000.0
2008-06-16 13:30:00,2.05407,2.05428,2.05371,2.05371,75000000.0
2008-06-16 13:35:00,2.05382,2.05434,2.05382,2.05411,84000000.0
2008-06-16 13:40:00,2.05384,2.05445,2.05366,2.0541,86000000.0
2008-06-16 13:45:00,2.05427,2.05501,2.05366,2.05367,104000000.0
2008-06-16 13:50:00,2.0535,2.05494,2.0535,2.05488,128000000.0
2008-06-16 13:55:00,2.05485,2.05503,2.05303,2.05341,124000000.0
2008-06-16 14:00:00,2.05337,2.05406,2.05326,2.05406,144000000.0
2008-06-16 14:05:00,2.05412,2.0542,2.05231,2.05232,144000000.0
2008-06-16 14:10:00,2.05242,2.05253,2.05118,2.0523,101000000.0
2008-06-16 14:15:00,2.05289,2.05402,2.05212,2.05381,145000000.0
2008-06-16 14:20:00,2.05382,2.0542,2.05288,2.05294,143000000.0
2008-06-16 14:25:00,2.05288,2.05432,2.05288,2.0536,118000000.0
2008-06-16 14:30:00,2.05462,2.05483,2.05366,2.05449,128000000.0
2008-06-16 14:35:00,2.05423,2.05531,2.05423,2.05496,165000000.0
2008-06-16 14:40:00,2.0547,2.05615,2.0547,2.0549,141000000.0
2008-06-16 14:45:00,2.05491,2.05545,2.05451,2.05474,104000000.0
2008-06-16 14:50:00,2.05466,2.05494,2.05329,2.05382,126000000.0
2008-06-16 14:55:00,2.05377,2.05518,2.05374,2.0551,91000000.0
2008-06-16 15:00:00,2.05523,2.05652,2.05466,2.0565,131000000.0
2008-06-16 15:05:00,2.05636,2.05738,2.05607,2.05692,129000000.0
2008-06-16 15:10:00,2.05678,2.05783,2.05678,2.05777,160000000.0
2008-06-16 15:15:00,2.05791,2.05903,2.05762,2.05809,82000000.0
2008-06-16 15:20:00,2.05844,2.05922,2.05838,2.05907,110000000.0
2008-06-16 15:25:00,2.05897,2.05897,2.05656,2.05656,188000000.0
2008-06-16 15:30:00,2.05666,2.0598,2.05604,2.05966,208000000.0
2008-06-16 15:35:00,2.05958,2.05971,2.05902,2.05971,178000000.0
2008-06-16 15:40:00,2.05976,2.05997,2.05898,2.05924,180000000.0
2008-06-16 15:45:00,2.05925,2.06075,2.05922,2.06067,149000000.0
2008-06-16 15:50:00,2.06084,2.06141,2.06058,2.06099,112000000.0
2008-06-16 15:55:00,2.06091,2.06131,2.06025,2.06068,150000000.0
2008-06-16 16:00:00,2.06042,2.06084,2.05991,2.06017,200000000.0
2008-06-16 16:05:00,2.06011,2.06039,2.0589,2.05913,188000000.0
2008-06-16 16:10:00,2.05923,2.06048,2.05863,2.06019,169000000.0
2008-06-16 16:15:00,2.06006,2.06029,2.05894,2.05934,185000000.0
2008-06-16 16:20:00,2.05955,2.06055,2.05955,2.06051,231000000.0
2008-06-16 16:25:00,2.06067,2.0612,2.05922,2.06007,173000000.0
2008-06-16 16:30:00,2.06056,2.06155,2.06011,2.06148,183000000.0
2008-06-16 16:35:00,2.06158,2.06175,2.05974,2.0598,229000000.0
2008-06-16 16:40:00,2.05956,2.0603,2.05878,2.05997,218000000.0
2008-06-16 16:45:00,2.05986,2.05986,2.05747,2.05782,236000000.0
2008-06-16 16:50:00,2.05777,2.05801,2.05728,2.05728,142000000.0
2008-06-16 16:55:00,2.05717,2.05748,2.05414,2.05419,178000000.0
2008-06-16 17:00:00,2.0549,2.0558,2.0549,2.05558,176000000.0
2008-06-16 17:05:00,2.05558,2.05563,2.05476,2.05506,206000000.0
2008-06-16 17:10:00,2.05539,2.05539,2.05441,2.05534,165000000.0
2008-06-16 17:15:00,2.05552,2.05635,2.05552,2.05583,139000000.0
2008-06-16 17:20:00,2.05588,2.05725,2.05588,2.05699,140000000.0
2008-06-16 17:25:00,2.05726,2.05737,2.05664,2.05732,157000000.0
2008-06-16 17:30:00,2.05758,2.05776,2.05747,2.05767,301000000.0
2008-06-16 17:35:00,2.05772,2.05799,2.05696,2.05712,233000000.0
2008-06-16 17:40:00,2.0574,2.05764,2.05607,2.05632,225000000.0
2008-06-16 17:45:00,2.05629,2.05629,2.05533,2.05533,303000000.0
2008-06-16 17:50:00,2.05557,2.05557,2.05457,2.05502,232000000.0
2008-06-16 17:55:00,2.05509,2.0554,2.05435,2.05485,196000000.0
2008-06-16 18:00:00,2.05487,2.05499,2.0546,2.05492,190000000.0
2008-06-16 18:05:00,2.05528,2.05676,2.05514,2.05514,196000000.0
2008-06-16 18:10:00,2.05506,2.05524,2.0544,2.05503,136000000.0
2008-06-16 18:15:00,2.05545,2.05596,2.05514,2.05515,226000000.0
2008-06-16 18:20:00,2.0552,2.05588,2.05497,2.05551,228000000.0
2008-06-16 18:25:00,2.05548,2.05564,2.05463,2.05476,151000000.0
2008-06-16 18:30:00,2.05464,2.05543,2.05462,2.05532,194000000.0
2008-06-16 18:35:00,2.0552,2.05532,2.0546,2.05485,273000000.0
2008-06-16 18:40:00,2.05519,2.05545,2.05472,2.05536,232000000.0
2008-06-16 18:45:00,2.05519,2.05521,2.05486,2.05497,216000000.0
2008-06-16 18:50:00,2.05501,2.05501,2.05464,2.05491,129000000.0
2008-06-16 18:55:00,2.05478,2.05542,2.05461,2.05542,98000000.0
2008-06-16 19:00:00,2.05529,2.05529,2.05306,2.05331,129000000.0
2008-06-16 19:05:00,2.05359,2.05521,2.05359,2.05469,232000000.0
2008-06-16 19:10:00,2.05452,2.05565,2.05452,2.05565,148000000.0
2008-06-16 19:15:00,2.05563,2.05564,2.05501,2.05528,123000000.0
2008-06-16 19:20:00,2.05535,2.05597,2.0549,2.0549,120000000.0
2008-06-16 19:25:00,2.05475,2.05484,2.05332,2.05332,216000000.0
2008-06-16 19:30:00,2.05287,2.05381,2.0521,2.05339,154000000.0
2008-06-16 19:35:00,2.05379,2.05418,2.05312,2.05401,101000000.0
2008-06-16 19:40:00,2.05386,2.05386,2.05268,2.05307,94000000.0
2008-06-16 19:45:00,2.05325,2.05408,2.05325,2.05399,118000000.0
2008-06-16 19:50:00,2.05342,2.05394,2.0527,2.05339,93000000.0
2008-06-16 19:55:00,2.05354,2.05487,2.05345,2.05431,106000000.0
2008-06-16 20:00:00,2.05402,2.05549,2.05402,2.05511,101000000.0
2008-06-16 20:05:00,2.05519,2.05577,2.05489,2.05534,97000000.0
2008-06-16 20:10:00,2.0554,2.05641,2.0554,2.05641,77000000.0
2008-06-16 20:15:00,2.05651,2.05703,2.05622,2.05622,82000000.0
2008-06-16 20:20:00,2.05607,2.05638,2.05565,2.05608,56000000.0
2008-06-16 20:25:00,2.0561,2.05615,2.0553,2.05594,76000000.0
2008-06-16 20:30:00,2.05591,2.0567,2.05577,2.0566,106000000.0
2008-06-16 20:35:00,2.05655,2.05686,2.05606,2.05622,60000000.0
2008-06-16 20:40:00,2.05645,2.05667,2.05538,2.05538,49000000.0
2008-06-16 20:45:00,2.05533,2.05612,2.05533,2.05576,61000000.0
2008-06-16 20:50:00,2.05578,2.05617,2.05565,2.05597,58000000.0
2008-06-16 20:55:00,2.05599,2.05624,2.05578,2.05609,56000000.0
2008-06-16 21:00:00,2.05602,2.05617,2.05588,2.05595,66000000.0
2008-06-16 21:05:00,2.05548,2.05565,2.05502,2.05565,46000000.0
2008-06-16 21:10:00,2.05576,2.05597,2.05355,2.05597,41000000.0
2008-06-16 21:15:00,2.05648,2.05655,2.05549,2.05592,41000000.0
2008-06-16 21:20:00,2.05599,2.05654,2.05587,2.05598,45000000.0
2008-06-16 21:25:00,2.05577,2.05639,2.05543,2.05605,88000000.0
2008-06-16 21:30:00,2.05607,2.05638,2.05577,2.05582,41000000.0
2008-06-16 21:35:00,2.05582,2.05642,2.05559,2.05616,77000000.0
2008-06-16 21:40:00,2.05597,2.05607,2.05527,2.0553,61000000.0
2008-06-16 21:45:00,2.05547,2.05552,2.0545,2.05462,50000000.0
2008-06-16 21:50:00,2.05453,2.05459,2.05421,2.0545,45000000.0
2008-06-16 21:55:00,2.05455,2.05462,2.05338,2.05369,87000000.0
2008-06-16 22:00:00,2.05374,2.05402,2.05343,2.05378,86000000.0
2008-06-16 22:05:00,2.05364,2.05407,2.0532,2.05357,82000000.0
2008-06-16 22:10:00,2.0535,2.05357,2.05331,2.05356,57000000.0
2008-06-16 22:15:00,2.05355,2.05384,2.05323,2.05357,51000000.0
2008-06-16 22:20:00,2.05358,2.05383,2.05328,2.05354,54000000.0
2008-06-16 22:25:00,2.05349,2.05349,2.05295,2.05311,43000000.0
2008-06-16 22:30:00,2.05304,2.0531,2.05274,2.05299,125000000.0
2008-06-16 22:35:00,2.05296,2.05341,2.05241,2.05334,107000000.0
2008-06-16 22:40:00,2.05311,2.05322,2.05264,2.05292,53000000.0
2008-06-16 22:45:00,2.05272,2.05317,2.05254,2.05272,60000000.0
2008-06-16 22:50:00,2.05272,2.05294,2.05214,2.05294,57000000.0
2008-06-16 22:55:00,2.05297,2.05346,2.05297,2.05341,40000000.0
2008-06-16 23:00:00,2.0534,2.05406,2.05292,2.05406,52000000.0
2008-06-16 23:05:00,2.05384,2.05537,2.05284,2.05532,49000000.0
2008-06-16 23:10:00,2.05535,2.05535,2.054,2.05439,39000000.0
2008-06-16 23:15:00,2.05428,2.05442,2.054,2.05414,40000000.0
2008-06-16 23:20:00,2.05414,2.05445,2.05357,2.05365,38000000.0
2008-06-16 23:25:00,2.05394,2.05451,2.05365,2.05365,61000000.0
2008-06-16 23:30:00,2.05358,2.05456,2.0535,2.05423,56000000.0
2008-06-16 23:35:00,2.05401,2.05421,2.05338,2.05338,47000000.0
2008-06-16 23:40:00,2.05387,2.05431,2.05349,2.05405,64000000.0
2008-06-16 23:45:00,2.05395,2.05417,2.05358,2.05358,40000000.0
2008-06-16 23:50:00,2.05337,2.0543,2.05309,2.05406,42000000.0
2008-06-16 23:55:00,2.05405,2.05442,2.05349,2.05415,72000000.0
2008-06-17 00:00:00,2.0545,2.05464,2.05339,2.05376,46000000.0
2008-06-17 00:05:00,2.05415,2.0546,2.05384,2.05434,40000000.0
2008-06-17 00:10:00,2.05431,2.05455,2.05378,2.05378,58000000.0
2008-06-17 00:15:00,2.05327,2.05433,2.05309,2.05364,38000000.0
2008-06-17 00:20:00,2.05382,2.05461,2.05335,2.05461,39000000.0
2008-06-17 00:25:00,2.05412,2.0548,2.05365,2.05365,36000000.0
2008-06-17 00:30:00,2.0536,2.05463,2.05321,2.05321,54000000.0
2008-06-17 00:35:00,2.05403,2.05507,2.05247,2.05325,38000000.0
2008-06-17 00:40:00,2.05414,2.05428,2.05255,2.05289,41000000.0
2008-06-17 00:45:00,2.05296,2.05358,2.05293,2.05303,51000000.0
2008-06-17 00:50:00,2.05329,2.05379,2.05275,2.05297,46000000.0
2008-06-17 00:55:00,2.05305,2.05337,2.05236,2.05332,37000000.0
2008-06-17 01:00:00,2.05334,2.05368,2.05311,2.05325,54000000.0
2008-06-17 01:05:00,2.05305,2.05371,2.05305,2.05366,43000000.0
2008-06-17 01:10:00,2.05365,2.05408,2.053,2.05369,47000000.0
2008-06-17 01:15:00,2.05341,2.05357,2.05301,2.05357,48000000.0
2008-06-17 01:20:00,2.05353,2.0538,2.05293,2.05323,42000000.0
2008-06-17 01:25:00,2.05324,2.05324,2.0527,2.053,57000000.0
2008-06-17 01:30:00,2.05294,2.05318,2.05213,2.05253,74000000.0
2008-06-17 01:35:00,2.05249,2.0526,2.05201,2.05243,48000000.0
2008-06-17 01:40:00,2.05218,2.05254,2.05188,2.05234,40000000.0
2008-06-17 01:45:00,2.05246,2.05253,2.05201,2.05201,43000000.0
2008-06-17 01:50:00,2.05148,2.0522,2.05128,2.0522,55000000.0
2008-06-17 01:55:00,2.05191,2.05197,2.05083,2.0516,63000000.0
2008-06-17 02:00:00,2.05156,2.05313,2.05111,2.05175,47000000.0
2008-06-17 02:05:00,2.05232,2.05265,2.05162,2.05264,43000000.0
2008-06-17 02:10:00,2.05251,2.05331,2.05232,2.05323,37000000.0
2008-06-17 02:15:00,2.05308,2.05321,2.05169,2.05199,48000000.0
2008-06-17 02:20:00,2.05199,2.05266,2.05182,2.05241,42000000.0
2008-06-17 02:25:00,2.05226,2.05253,2.05201,2.05232,41000000.0
2008-06-17 02:30:00,2.05225,2.0526,2.05167,2.05252,40000000.0
2008-06-17 02:35:00,2.05253,2.05295,2.05212,2.05279,40000000.0
2008-06-17 02:40:00,2.05222,2.05263,2.05134,2.05137,39000000.0
2008-06-17 02:45:00,2.05137,2.05178,2.05113,2.05149,48000000.0
2008-06-17 02:50:00,2.0514,2.05208,2.05104,2.0512,37000000.0
2008-06-17 02:55:00,2.0512,2.05187,2.05101,2.05166,42000000.0
2008-06-17 03:00:00,2.05179,2.05255,2.05179,2.05226,37000000.0
2008-06-17 03:05:00,2.05216,2.05358,2.0519,2.05356,41000000.0
2008-06-17 03:10:00,2.05346,2.05391,2.05291,2.05364,49000000.0
2008-06-17 03:15:00,2.05368,2.05476,2.05318,2.05425,43000000.0
2008-06-17 03:20:00,2.05468,2.05484,2.05347,2.05368,42000000.0
2008-06-17 03:25:00,2.05331,2.05368,2.05229,2.05252,42000000.0
2008-06-17 03:30:00,2.05283,2.05659,2.05283,2.05567,42000000.0
2008-06-17 03:35:00,2.05558,2.05558,2.0546,2.05465,42000000.0
2008-06-17 03:40:00,2.05463,2.05643,2.05437,2.05627,45000000.0
2008-06-17 03:45:00,2.05663,2.05775,2.05663,2.05689,42000000.0
2008-06-17 03:50:00,2.05691,2.05711,2.05626,2.05711,45000000.0
2008-06-17 03:55:00,2.05677,2.05689,2.05581,2.05581,40000000.0
2008-06-17 04:00:00,2.05568,2.05594,2.05481,2.05573,40000000.0
2008-06-17 04:05:00,2.05569,2.05673,2.05406,2.05535,43000000.0
2008-06-17 04:10:00,2.0554,2.05651,2.05529,2.05621,40000000.0
2008-06-17 04:15:00,2.05605,2.05617,2.05547,2.05617,35000000.0
2008-06-17 04:20:00,2.05616,2.05626,2.05516,2.05526,43000000.0
2008-06-17 04:25:00,2.05519,2.05571,2.05497,2.05535,41000000.0
2008-06-17 04:30:00,2.05542,2.0555,2.05347,2.05347,38000000.0
2008-06-17 04:35:00,2.05417,2.05492,2.05397,2.05397,38000000.0
2008-06-17 04:40:00,2.05374,2.05447,2.05341,2.05445,42000000.0
2008-06-17 04:45:00,2.05461,2.05548,2.05461,2.05509,43000000.0
2008-06-17 04:50:00,2.055,2.05505,2.05452,2.05472,43000000.0
2008-06-17 04:55:00,2.05489,2.05547,2.05477,2.05534,39000000.0
2008-06-17 05:00:00,2.05462,2.05525,2.05431,2.05431,35000000.0
2008-06-17 05:05:00,2.05393,2.05497,2.05393,2.05483,40000000.0
2008-06-17 05:10:00,2.05494,2.0551,2.0541,2.0548,41000000.0
2008-06-17 05:15:00,2.05493,2.05493,2.05399,2.05477,36000000.0
2008-06-17 05:20:00,2.05484,2.05542,2.0546,2.05478,42000000.0
2008-06-17 05:25:00,2.05456,2.05546,2.05438,2.05447,38000000.0
2008-06-17 05:30:00,2.05468,2.05473,2.05404,2.05459,43000000.0
2008-06-17 05:35:00,2.05435,2.0547,2.05307,2.05451,39000000.0
2008-06-17 05:40:00,2.05447,2.05472,2.05395,2.05472,37000000.0
2008-06-17 05:45:00,2.05463,2.05496,2.05417,2.05458,43000000.0
2008-06-17 05:50:00,2.05439,2.05455,2.05365,2.05421,42000000.0
2008-06-17 05:55:00,2.05423,2.05423,2.05323,2.05333,42000000.0
2008-06-17 06:00:00,2.05331,2.05402,2.05331,2.05381,37000000.0
2008-06-17 06:05:00,2.05316,2.05382,2.05251,2.05326,36000000.0
2008-06-17 06:10:00,2.05319,2.05358,2.05186,2.05267,42000000.0
2008-06-17 06:15:00,2.05302,2.0538,2.05256,2.05263,40000000.0
2008-06-17 06:20:00,2.0528,2.05299,2.05231,2.05292,44000000.0
2008-06-17 06:25:00,2.05286,2.0542,2.05266,2.05374,45000000.0
2008-06-17 06:30:00,2.0529,2.05409,2.0529,2.05376,36000000.0
2008-06-17 06:35:00,2.05369,2.05431,2.05358,2.05363,49000000.0
2008-06-17 06:40:00,2.05386,2.0555,2.05327,2.05414,37000000.0
2008-06-17 06:45:00,2.05397,2.0542,2.05335,2.0542,41000000.0
2008-06-17 06:50:00,2.05418,2.05433,2.05343,2.05377,43000000.0
2008-06-17 06:55:00,2.05362,2.05362,2.05247,2.05288,36000000.0
2008-06-17 07:00:00,2.05278,2.05389,2.05224,2.05389,38000000.0
2008-06-17 07:05:00,2.05378,2.05431,2.05352,2.05426,50000000.0
2008-06-17 07:10:00,2.05386,2.05441,2.05262,2.0529,39000000.0
2008-06-17 07:15:00,2.05304,2.05512,2.0529,2.05499,45000000.0
2008-06-17 07:20:00,2.05471,2.05505,2.05433,2.05441,46000000.0
2008-06-17 07:25:00,2.05458,2.05461,2.05302,2.05326,37000000.0
2008-06-17 07:30:00,2.05314,2.05356,2.05291,2.05338,43000000.0
2008-06-17 07:35:00,2.0537,2.05421,2.05261,2.05311,40000000.0
2008-06-17 07:40:00,2.05313,2.05318,2.05251,2.05257,42000000.0
2008-06-17 07:45:00,2.05274,2.05296,2.05216,2.05228,40000000.0
2008-06-17 07:50:00,2.05237,2.05237,2.05107,2.05132,45000000.0
2008-06-17 07:55:00,2.05143,2.05197,2.05096,2.05133,39000000.0
2008-06-17 08:00:00,2.05118,2.0522,2.05118,2.05214,41000000.0
2008-06-17 08:05:00,2.0519,2.05273,2.05172,2.05273,36000000.0
2008-06-17 08:10:00,2.05326,2.05387,2.05301,2.05387,40000000.0
2008-06-17 08:15:00,2.05418,2.05432,2.05359,2.05418,42000000.0
2008-06-17 08:20:00,2.05389,2.05499,2.05352,2.05352,38000000.0
2008-06-17 08:25:00,2.0534,2.05414,2.05335,2.05335,42000000.0
2008-06-17 08:30:00,2.05366,2.05391,2.05333,2.05381,41000000.0
2008-06-17 08:35:00,2.0538,2.05422,2.05314,2.05319,47000000.0
2008-06-17 08:40:00,2.05301,2.05353,2.05262,2.05346,47000000.0
2008-06-17 08:45:00,2.05342,2.05457,2.05303,2.05353,44000000.0
2008-06-17 08:50:00,2.05369,2.0558,2.05369,2.05573,40000000.0
2008-06-17 08:55:00,2.05553,2.05553,2.05336,2.05381,37000000.0
2008-06-17 09:00:00,2.05416,2.05416,2.05228,2.05328,41000000.0
2008-06-17 09:05:00,2.05293,2.05319,2.05144,2.0515,42000000.0
2008-06-17 09:10:00,2.05134,2.05344,2.05134,2.05325,44000000.0
2008-06-17 09:15:00,2.05296,2.05355,2.0524,2.05254,41000000.0
2008-06-17 09:20:00,2.05284,2.05336,2.05188,2.05336,38000000.0
2008-06-17 09:25:00,2.05312,2.05425,2.05146,2.05154,46000000.0
2008-06-17 09:30:00,2.05121,2.05298,2.05027,2.05234,36000000.0
2008-06-17 09:35:00,2.05202,2.05224,2.04971,2.05184,47000000.0
2008-06-17 09:40:00,2.05193,2.05239,2.05088,2.05182,46000000.0
2008-06-17 09:45:00,2.0516,2.05161,2.04924,2.05001,45000000.0
2008-06-17 09:50:00,2.04987,2.05109,2.04985,2.05074,44000000.0
2008-06-17 09:55:00,2.05086,2.05099,2.04981,2.05026,44000000.0
2008-06-17 10:00:00,2.05,2.05028,2.04907,2.04935,44000000.0
2008-06-17 10:05:00,2.04935,2.04946,2.04848,2.04848,39000000.0
2008-06-17 10:10:00,2.04875,2.04901,2.04811,2.04882,37000000.0
2008-06-17 10:15:00,2.04881,2.04926,2.04861,2.04901,45000000.0
2008-06-17 10:20:00,2.04886,2.04971,2.04833,2.04958,36000000.0
2008-06-17 10:25:00,2.04938,2.04938,2.04852,2.04899,45000000.0
2008-06-17 10:30:00,2.04911,2.05078,2.04879,2.05072,38000000.0
2008-06-17 10:35:00,2.0508,2.05081,2.04959,2.05022,41000000.0
2008-06-17 10:40:00,2.05034,2.05054,2.0494,2.0498,40000000.0
2008-06-17 10:45:00,2.05006,2.05117,2.05006,2.05079,40000000.0
2008-06-17 10:50:00,2.05093,2.05148,2.05038,2.05143,44000000.0
2008-06-17 10:55:00,2.05125,2.05217,2.04897,2.05217,40000000.0
2008-06-17 11:00:00,2.05071,2.05071,2.04853,2.04983,44000000.0
2008-06-17 11:05:00,2.05022,2.05056,2.04931,2.05008,39000000.0
2008-06-17 11:10:00,2.05031,2.05095,2.04987,2.05008,47000000.0
2008-06-17 11:15:00,2.05038,2.05146,2.05006,2.05141,42000000.0
2008-06-17 11:20:00,2.05177,2.05192,2.05103,2.05149,38000000.0
2008-06-17 11:25:00,2.05188,2.05188,2.05143,2.05163,42000000.0
2008-06-17 11:30:00,2.05128,2.05232,2.05108,2.05232,43000000.0
2008-06-17 11:35:00,2.05243,2.05343,2.05242,2.05342,44000000.0
2008-06-17 11:40:00,2.0534,2.05427,2.05313,2.05313,47000000.0
2008-06-17 11:45:00,2.05332,2.05332,2.05228,2.05287,44000000.0
2008-06-17 11:50:00,2.0532,2.05348,2.05206,2.05228,44000000.0
2008-06-17 11:55:00,2.05217,2.05272,2.05131,2.05131,43000000.0
2008-06-17 12:00:00,2.05093,2.05121,2.05045,2.05069,43000000.0
2008-06-17 12:05:00,2.05058,2.05274,2.05051,2.05268,42000000.0
2008-06-17 12:10:00,2.05274,2.05323,2.05244,2.05323,40000000.0
2008-06-17 12:15:00,2.05325,2.05378,2.05268,2.05344,44000000.0
2008-06-17 12:20:00,2.05357,2.05361,2.05102,2.05266,39000000.0
2008-06-17 12:25:00,2.05267,2.05319,2.05238,2.05299,45000000.0
2008-06-17 12:30:00,2.05276,2.0534,2.05253,2.0534,39000000.0
2008-06-17 12:35:00,2.05321,2.05321,2.05089,2.05113,42000000.0
2008-06-17 12:40:00,2.05136,2.05224,2.05132,2.05201,41000000.0
2008-06-17 12:45:00,2.05177,2.05177,2.05092,2.0516,47000000.0
2008-06-17 12:50:00,2.05167,2.05205,2.05058,2.05138,41000000.0
2008-06-17 12:55:00,2.05135,2.05142,2.04984,2.05142,37000000.0
2008-06-17 13:00:00,2.05132,2.05181,2.051,2.05181,38000000.0
2008-06-17 13:05:00,2.05171,2.0518,2.05063,2.05069,39000000.0
2008-06-17 13:10:00,2.05022,2.05141,2.05022,2.05119,41000000.0
2008-06-17 13:15:00,2.05139,2.05154,2.0508,2.05124,43000000.0
2008-06-17 13:20:00,2.05154,2.05247,2.0511,2.05121,41000000.0
2008-06-17 13:25:00,2.05143,2.05203,2.05049,2.05203,67000000.0
2008-06-17 13:30:00,2.05187,2.05193,2.05104,2.05109,75000000.0
2008-06-17 13:35:00,2.05112,2.05189,2.05102,2.05184,84000000.0
2008-06-17 13:40:00,2.05188,2.05302,2.0518,2.05286,86000000.0
2008-06-17 13:45:00,2.05282,2.05381,2.05276,2.0532,104000000.0
2008-06-17 13:50:00,2.05314,2.05392,2.05297,2.05348,128000000.0
2008-06-17 13:55:00,2.05338,2.05365,2.053,2.05327,124000000.0
2008-06-17 14:00:00,2.05328,2.05348,2.05215,2.0527,144000000.0
2008-06-17 14:05:00,2.05283,2.05331,2.05254,2.05265,144000000.0
2008-06-17 14:10:00,2.05256,2.0531,2.05239,2.05289,101000000.0
2008-06-17 14:15:00,2.05293,2.05326,2.0522,2.0522,145000000.0
2008-06-17 14:20:00,2.05203,2.05372,2.05191,2.05347,143000000.0
2008-06-17 14:25:00,2.05301,2.0536,2.05179,2.05339,118000000.0
2008-06-17 14:30:00,2.05305,2.05361,2.05259,2.05351,128000000.0
2008-06-17 14:35:00,2.05385,2.05466,2.05319,2.05349,165000000.0
2008-06-17 14:40:00,2.05332,2.05332,2.05172,2.05183,141000000.0
2008-06-17 14:45:00,2.05144,2.05323,2.05139,2.05284,104000000.0
2008-06-17 14:50:00,2.05287,2.05299,2.05221,2.05259,126000000.0
2008-06-17 14:55:00,2.05263,2.05322,2.05175,2.05208,91000000.0
2008-06-17 15:00:00,2.05206,2.05282,2.05162,2.05282,131000000.0
2008-06-17 15:05:00,2.05281,2.05317,2.05237,2.0525,129000000.0
2008-06-17 15:10:00,2.05213,2.05299,2.05197,2.05269,160000000.0
2008-06-17 15:15:00,2.05286,2.05385,2.05286,2.05373,82000000.0
2008-06-17 15:20:00,2.0539,2.05391,2.05297,2.05325,110000000.0
2008-06-17 15:25:00,2.05313,2.05559,2.05283,2.05345,188000000.0
2008-06-17 15:30:00,2.05308,2.05575,2.05277,2.05497,208000000.0
2008-06-17 15:35:00,2.05584,2.05747,2.05584,2.05664,178000000.0
2008-06-17 15:40:00,2.0563,2.0563,2.0547,2.05618,180000000.0
2008-06-17 15:45:00,2.05597,2.05708,2.05592,2.05693,149000000.0
2008-06-17 15:50:00,2.05693,2.05717,2.05623,2.05707,112000000.0
2008-06-17 15:55:00,2.05694,2.06115,2.05681,2.05907,150000000.0
2008-06-17 16:00:00,2.05973,2.06148,2.05878,2.05878,200000000.0
2008-06-17 16:05:00,2.05898,2.0596,2.05856,2.05856,188000000.0
2008-06-17 16:10:00,2.05843,2.05852,2.05587,2.05622,169000000.0
2008-06-17 16:15:00,2.0563,2.0563,2.05508,2.05515,185000000.0
2008-06-17 16:20:00,2.05516,2.0554,2.05452,2.05472,231000000.0
2008-06-17 16:25:00,2.05457,2.05518,2.05455,2.05512,173000000.0
2008-06-17 16:30:00,2.05527,2.05564,2.055,2.05532,183000000.0
2008-06-17 16:35:00,2.05548,2.05564,2.05461,2.05461,229000000.0
2008-06-17 16:40:00,2.05499,2.05613,2.05499,2.05581,218000000.0
2008-06-17 16:45:00,2.05598,2.05698,2.05559,2.05632,236000000.0
2008-06-17 16:50:00,2.05633,2.05766,2.05632,2.05729,142000000.0
2008-06-17 16:55:00,2.05747,2.05845,2.05732,2.05735,178000000.0
2008-06-17 17:00:00,2.05723,2.05748,2.05677,2.05723,176000000.0
2008-06-17 17:05:00,2.05715,2.05845,2.05687,2.05845,206000000.0
2008-06-17 17:10:00,2.05878,2.06003,2.05875,2.05907,165000000.0
2008-06-17 17:15:00,2.05869,2.05891,2.05651,2.05653,139000000.0
2008-06-17 17:20:00,2.05646,2.05666,2.05608,2.05632,140000000.0
2008-06-17 17:25:00,2.05647,2.05728,2.05628,2.05708,157000000.0
2008-06-17 17:30:00,2.05689,2.05818,2.0566,2.05809,301000000.0
2008-06-17 17:35:00,2.05791,2.05807,2.05689,2.05708,233000000.0
2008-06-17 17:40:00,2.05743,2.05793,2.05727,2.05768,225000000.0
2008-06-17 17:45:00,2.05781,2.05835,2.05672,2.05793,303000000.0
2008-06-17 17:50:00,2.05806,2.05817,2.0575,2.05769,232000000.0
2008-06-17 17:55:00,2.05764,2.05867,2.05734,2.05791,196000000.0
2008-06-17 18:00:00,2.05805,2.05838,2.05719,2.05721,190000000.0
2008-06-17 18:05:00,2.05722,2.05783,2.05684,2.05698,196000000.0
2008-06-17 18:10:00,2.05704,2.05719,2.05663,2.05689,136000000.0
2008-06-17 18:15:00,2.05695,2.05715,2.05643,2.05677,226000000.0
2008-06-17 18:20:00,2.05675,2.0572,2.05596,2.05646,228000000.0
2008-06-17 18:25:00,2.05678,2.05832,2.05661,2.05832,151000000.0
2008-06-17 18:30:00,2.05836,2.05919,2.05836,2.0589,194000000.0
2008-06-17 18:35:00,2.05954,2.05994,2.05935,2.05948,273000000.0
2008-06-17 18:40:00,2.05926,2.05926,2.05766,2.05766,232000000.0
2008-06-17 18:45:00,2.05708,2.05708,2.05623,2.05638,216000000.0
2008-06-17 18:50:00,2.05643,2.05789,2.05643,2.05738,129000000.0
2008-06-17 18:55:00,2.05708,2.05803,2.0568,2.05762,98000000.0
2008-06-17 19:00:00,2.05721,2.05752,2.05694,2.05714,129000000.0
2008-06-17 19:05:00,2.0574,2.05757,2.05488,2.05511,232000000.0
2008-06-17 19:10:00,2.05541,2.05642,2.05541,2.05594,148000000.0
2008-06-17 19:15:00,2.05572,2.05592,2.05552,2.05592,123000000.0
2008-06-17 19:20:00,2.05608,2.05624,2.05456,2.05504,120000000.0
2008-06-17 19:25:00,2.05499,2.05499,2.05192,2.05197,216000000.0
2008-06-17 19:30:00,2.052,2.05231,2.05163,2.05197,154000000.0
2008-06-17 19:35:00,2.05175,2.05285,2.05158,2.05285,101000000.0
2008-06-17 19:40:00,2.05265,2.05298,2.052,2.05297,94000000.0
2008-06-17 19:45:00,2.05303,2.05319,2.05252,2.05252,118000000.0
2008-06-17 19:50:00,2.05246,2.05343,2.05244,2.0531,93000000.0
2008-06-17 19:55:00,2.05311,2.05427,2.05279,2.0539,106000000.0
2008-06-17 20:00:00,2.05412,2.0544,2.05304,2.05324,101000000.0
2008-06-17 20:05:00,2.05292,2.05429,2.05258,2.05408,97000000.0
2008-06-17 20:10:00,2.05415,2.05444,2.05324,2.0537,77000000.0
2008-06-17 20:15:00,2.05374,2.05376,2.05278,2.05309,82000000.0
2008-06-17 20:20:00,2.05302,2.0534,2.05243,2.05271,56000000.0
2008-06-17 20:25:00,2.05234,2.05277,2.05147,2.05164,76000000.0
2008-06-17 20:30:00,2.05167,2.0518,2.05068,2.05128,106000000.0
2008-06-17 20:35:00,2.05096,2.05111,2.05031,2.05107,60000000.0
2008-06-17 20:40:00,2.05086,2.05162,2.05057,2.05062,49000000.0
2008-06-17 20:45:00,2.05056,2.05106,2.05001,2.051,61000000.0
2008-06-17 20:50:00,2.05088,2.05106,2.05019,2.05105,58000000.0
2008-06-17 20:55:00,2.05116,2.0512,2.05088,2.05119,56000000.0
2008-06-17 21:00:00,2.05137,2.05186,2.05108,2.05114,66000000.0
2008-06-17 21:05:00,2.05128,2.05177,2.05087,2.05087,46000000.0
2008-06-17 21:10:00,2.05173,2.05216,2.04995,2.0517,41000000.0
2008-06-17 21:15:00,2.05165,2.05218,2.05155,2.05171,41000000.0
2008-06-17 21:20:00,2.05173,2.05189,2.05129,2.05163,45000000.0
2008-06-17 21:25:00,2.05206,2.05285,2.0516,2.05163,88000000.0
2008-06-17 21:30:00,2.05192,2.05284,2.05192,2.05265,41000000.0
2008-06-17 21:35:00,2.05246,2.05279,2.05182,2.05235,77000000.0
2008-06-17 21:40:00,2.05177,2.05233,2.05148,2.05225,61000000.0
2008-06-17 21:45:00,2.05185,2.05238,2.05162,2.05238,50000000.0
2008-06-17 21:50:00,2.05231,2.05231,2.05149,2.05182,45000000.0
2008-06-17 21:55:00,2.05187,2.05362,2.05185,2.05321,87000000.0
2008-06-17 22:00:00,2.05322,2.05367,2.05278,2.05342,86000000.0
2008-06-17 22:05:00,2.0536,2.05401,2.05313,2.05373,82000000.0
2008-06-17 22:10:00,2.05385,2.05446,2.05334,2.05376,57000000.0
2008-06-17 22:15:00,2.05414,2.05487,2.05414,2.05474,51000000.0
2008-06-17 22:20:00,2.0547,2.05505,2.05439,2.05465,54000000.0
2008-06-17 22:25:00,2.05474,2.05532,2.05468,2.05502,43000000.0
2008-06-17 22:30:00,2.05531,2.05531,2.05336,2.05411,125000000.0
2008-06-17 22:35:00,2.05406,2.05406,2.05344,2.05372,107000000.0
2008-06-17 22:40:00,2.05375,2.05388,2.05361,2.05374,53000000.0
2008-06-17 22:45:00,2.05372,2.05446,2.05372,2.05405,60000000.0
2008-06-17 22:50:00,2.05403,2.0541,2.05194,2.05194,57000000.0
2008-06-17 22:55:00,2.05139,2.05283,2.05139,2.05217,40000000.0
2008-06-17 23:00:00,2.05223,2.05239,2.05165,2.05193,52000000.0
2008-06-17 23:05:00,2.05189,2.052,2.05141,2.05141,49000000.0
2008-06-17 23:10:00,2.05179,2.05209,2.05093,2.05176,39000000.0
2008-06-17 23:15:00,2.05171,2.05193,2.0509,2.05162,48000000.0
2008-06-17 23:20:00,2.05159,2.05166,2.05114,2.05144,38000000.0
2008-06-17 23:25:00,2.0516,2.05198,2.05121,2.05155,61000000.0
2008-06-17 23:30:00,2.05159,2.05167,2.05033,2.05033,56000000.0
2008-06-17 23:35:00,2.05086,2.052,2.05086,2.05177,47000000.0
2008-06-17 23:40:00,2.05165,2.052,2.05091,2.05165,64000000.0
2008-06-17 23:45:00,2.05158,2.0521,2.05128,2.05167,40000000.0
2008-06-17 23:50:00,2.05201,2.05225,2.05092,2.0514,42000000.0
2008-06-17 23:55:00,2.05113,2.0514,2.05036,2.05061,72000000.0
2008-06-18 00:00:00,2.05067,2.0512,2.04918,2.05023,46000000.0
2008-06-18 00:05:00,2.04995,2.05043,2.04995,2.05018,40000000.0
2008-06-18 00:10:00,2.05006,2.05042,2.04972,2.04994,58000000.0
2008-06-18 00:15:00,2.05005,2.05095,2.05002,2.05079,38000000.0
2008-06-18 00:20:00,2.05077,2.05098,2.04996,2.05092,39000000.0
2008-06-18 00:25:00,2.05071,2.05164,2.05017,2.05108,46000000.0
2008-06-18 00:30:00,2.05111,2.05126,2.05028,2.05087,54000000.0
2008-06-18 00:35:00,2.05079,2.05181,2.04938,2.05099,38000000.0
2008-06-18 00:40:00,2.05024,2.05096,2.04935,2.04978,41000000.0
2008-06-18 00:45:00,2.04981,2.05141,2.04967,2.05126,51000000.0
2008-06-18 00:50:00,2.05147,2.05207,2.05094,2.05119,46000000.0
2008-06-18 00:55:00,2.05159,2.05193,2.0509,2.05165,42000000.0
2008-06-18 01:00:00,2.05172,2.05199,2.05095,2.05142,54000000.0
2008-06-18 01:05:00,2.05124,2.05218,2.05124,2.05216,43000000.0
2008-06-18 01:10:00,2.05208,2.05208,2.05112,2.05196,47000000.0
2008-06-18 01:15:00,2.05206,2.05327,2.05193,2.05321,48000000.0
2008-06-18 01:20:00,2.05325,2.05325,2.05073,2.05073,42000000.0
2008-06-18 01:25:00,2.05097,2.05203,2.05096,2.05172,57000000.0
2008-06-18 01:30:00,2.05191,2.05372,2.05191,2.05363,74000000.0
2008-06-18 01:35:00,2.05362,2.05362,2.05137,2.05251,48000000.0
2008-06-18 01:40:00,2.05286,2.05319,2.05266,2.05293,40000000.0
2008-06-18 01:45:00,2.05294,2.05295,2.05141,2.05161,43000000.0
2008-06-18 01:50:00,2.05149,2.05162,2.05099,2.05136,55000000.0
2008-06-18 01:55:00,2.05133,2.05133,2.05023,2.05051,60000000.0
2008-06-18 02:00:00,2.05048,2.05088,2.04862,2.05047,47000000.0
2008-06-18 02:05:00,2.05034,2.05086,2.04992,2.05086,43000000.0
2008-06-18 02:10:00,2.05091,2.05092,2.05,2.05,37000000.0
2008-06-18 02:15:00,2.0499,2.05071,2.04945,2.05008,48000000.0
2008-06-18 02:20:00,2.05005,2.05059,2.05001,2.05001,42000000.0
2008-06-18 02:25:00,2.05024,2.05032,2.04936,2.05006,41000000.0
2008-06-18 02:30:00,2.05021,2.05021,2.04946,2.04978,40000000.0
2008-06-18 02:35:00,2.0498,2.05023,2.04963,2.05001,40000000.0
2008-06-18 02:40:00,2.05005,2.05059,2.04949,2.05059,39000000.0
2008-06-18 02:45:00,2.05046,2.05069,2.04938,2.04983,48000000.0
2008-06-18 02:50:00,2.04993,2.05082,2.04993,2.05069,37000000.0
2008-06-18 02:55:00,2.05102,2.05112,2.04993,2.04999,42000000.0
2008-06-18 03:00:00,2.05006,2.05024,2.04947,2.05015,37000000.0
2008-06-18 03:05:00,2.0501,2.05084,2.04999,2.05084,41000000.0
2008-06-18 03:10:00,2.05083,2.05089,2.0503,2.05076,41000000.0
2008-06-18 03:15:00,2.05077,2.05109,2.05039,2.0509,43000000.0
2008-06-18 03:20:00,2.05089,2.05117,2.05023,2.05104,42000000.0
2008-06-18 03:25:00,2.05128,2.05175,2.05114,2.05166,42000000.0
2008-06-18 03:30:00,2.05215,2.05226,2.05163,2.052,42000000.0
2008-06-18 03:35:00,2.05206,2.05206,2.05053,2.05072,42000000.0
2008-06-18 03:40:00,2.05064,2.05171,2.05057,2.05171,45000000.0
2008-06-18 03:45:00,2.05153,2.05161,2.05061,2.05101,42000000.0
2008-06-18 03:50:00,2.05092,2.05124,2.05063,2.05122,45000000.0
2008-06-18 03:55:00,2.05122,2.05174,2.05067,2.05098,40000000.0
2008-06-18 04:00:00,2.05122,2.05124,2.0499,2.0499,40000000.0
2008-06-18 04:05:00,2.05031,2.05108,2.04839,2.05108,43000000.0
2008-06-18 04:10:00,2.05115,2.05176,2.05079,2.05097,40000000.0
2008-06-18 04:15:00,2.05085,2.05142,2.05069,2.05098,35000000.0
2008-06-18 04:20:00,2.0508,2.05123,2.05066,2.05072,43000000.0
2008-06-18 04:25:00,2.05066,2.05098,2.05017,2.05098,41000000.0
2008-06-18 04:30:00,2.05095,2.05126,2.05053,2.05059,39000000.0
2008-06-18 04:35:00,2.05036,2.05036,2.04986,2.0501,38000000.0
2008-06-18 04:40:00,2.05004,2.05023,2.04893,2.04971,42000000.0
2008-06-18 04:45:00,2.04952,2.05015,2.0494,2.04968,43000000.0
2008-06-18 04:50:00,2.04963,2.04992,2.04925,2.04958,43000000.0
2008-06-18 04:55:00,2.04976,2.04982,2.04897,2.04982,39000000.0
2008-06-18 05:00:00,2.04973,2.05015,2.04968,2.05005,35000000.0
2008-06-18 05:05:00,2.05,2.0502,2.04911,2.04989,40000000.0
2008-06-18 05:10:00,2.04983,2.0503,2.0488,2.0496,41000000.0
2008-06-18 05:15:00,2.0496,2.04991,2.0491,2.04966,36000000.0
2008-06-18 05:20:00,2.04975,2.04978,2.04871,2.04871,42000000.0
2008-06-18 05:25:00,2.04862,2.04962,2.04862,2.04906,38000000.0
2008-06-18 05:30:00,2.04901,2.04923,2.04818,2.04904,35000000.0
2008-06-18 05:35:00,2.04921,2.04933,2.04837,2.04858,39000000.0
2008-06-18 05:40:00,2.04821,2.04916,2.04812,2.04828,37000000.0
2008-06-18 05:45:00,2.04848,2.04878,2.04801,2.04853,43000000.0
2008-06-18 05:50:00,2.04812,2.04909,2.04767,2.04891,42000000.0
2008-06-18 05:55:00,2.04904,2.04906,2.04836,2.04866,42000000.0
2008-06-18 06:00:00,2.0486,2.04906,2.04854,2.04894,37000000.0
2008-06-18 06:05:00,2.04901,2.04901,2.04777,2.04868,36000000.0
2008-06-18 06:10:00,2.04863,2.04915,2.04819,2.04821,42000000.0
2008-06-18 06:15:00,2.04834,2.04872,2.04822,2.0485,40000000.0
2008-06-18 06:20:00,2.04863,2.04891,2.04766,2.0485,44000000.0
2008-06-18 06:25:00,2.04872,2.04907,2.04831,2.0487,45000000.0
2008-06-18 06:30:00,2.04878,2.04937,2.04795,2.04903,36000000.0
2008-06-18 06:35:00,2.04925,2.04973,2.04872,2.04918,49000000.0
2008-06-18 06:40:00,2.04932,2.05096,2.04912,2.05087,37000000.0
2008-06-18 06:45:00,2.04982,2.05091,2.04982,2.05051,41000000.0
2008-06-18 06:50:00,2.05037,2.05057,2.05015,2.05034,43000000.0
2008-06-18 06:55:00,2.04985,2.05058,2.04918,2.04978,36000000.0
2008-06-18 07:00:00,2.04973,2.05005,2.04912,2.04934,38000000.0
2008-06-18 07:05:00,2.04956,2.04971,2.04878,2.04881,50000000.0
2008-06-18 07:10:00,2.04926,2.0499,2.04926,2.04961,39000000.0
2008-06-18 07:15:00,2.0497,2.04989,2.04931,2.0496,45000000.0
2008-06-18 07:20:00,2.04942,2.04952,2.04917,2.04931,46000000.0
2008-06-18 07:25:00,2.04933,2.05046,2.04912,2.05027,37000000.0
2008-06-18 07:30:00,2.04996,2.05068,2.04964,2.05023,43000000.0
2008-06-18 07:35:00,2.05035,2.0507,2.04995,2.05023,40000000.0
2008-06-18 07:40:00,2.05008,2.05025,2.04955,2.05025,42000000.0
2008-06-18 07:45:00,2.0507,2.05189,2.0507,2.05175,40000000.0
2008-06-18 07:50:00,2.05187,2.05189,2.05052,2.05063,45000000.0
2008-06-18 07:55:00,2.05068,2.05076,2.04968,2.05008,39000000.0
2008-06-18 08:00:00,2.04999,2.05041,2.04975,2.05029,41000000.0
2008-06-18 08:05:00,2.0504,2.05049,2.04879,2.04912,36000000.0
2008-06-18 08:10:00,2.0502,2.05065,2.04979,2.0499,40000000.0
2008-06-18 08:15:00,2.04996,2.05059,2.04994,2.05042,42000000.0
2008-06-18 08:20:00,2.05023,2.05043,2.04971,2.04995,38000000.0
2008-06-18 08:25:00,2.04963,2.04977,2.04927,2.04937,42000000.0
2008-06-18 08:30:00,2.04971,2.04971,2.0488,2.04897,41000000.0
2008-06-18 08:35:00,2.04891,2.04999,2.04891,2.04919,47000000.0
2008-06-18 08:40:00,2.04954,2.04999,2.04888,2.04931,47000000.0
2008-06-18 08:45:00,2.04943,2.05102,2.04808,2.05102,44000000.0
2008-06-18 08:50:00,2.0512,2.05209,2.05095,2.05102,40000000.0
2008-06-18 08:55:00,2.05097,2.05227,2.05059,2.05227,37000000.0
2008-06-18 09:00:00,2.05229,2.05242,2.05134,2.05191,41000000.0
2008-06-18 09:05:00,2.05174,2.05276,2.05164,2.05226,45000000.0
2008-06-18 09:10:00,2.0523,2.05314,2.0523,2.05314,44000000.0
2008-06-18 09:15:00,2.05349,2.05365,2.05279,2.05323,41000000.0
2008-06-18 09:20:00,2.05354,2.05429,2.05322,2.05416,38000000.0
2008-06-18 09:25:00,2.05393,2.05456,2.0537,2.05389,46000000.0
2008-06-18 09:30:00,2.05349,2.05349,2.05198,2.05244,36000000.0
2008-06-18 09:35:00,2.05252,2.05252,2.04984,2.05172,47000000.0
2008-06-18 09:40:00,2.05191,2.05232,2.05105,2.05105,46000000.0
2008-06-18 09:45:00,2.05099,2.05263,2.05099,2.05246,45000000.0
2008-06-18 09:50:00,2.0523,2.05333,2.0521,2.05296,44000000.0
2008-06-18 09:55:00,2.05306,2.05404,2.05281,2.05397,44000000.0
2008-06-18 10:00:00,2.05386,2.05395,2.05308,2.05343,44000000.0
2008-06-18 10:05:00,2.05354,2.05354,2.05276,2.05299,39000000.0
2008-06-18 10:10:00,2.05291,2.05317,2.0523,2.0523,37000000.0
2008-06-18 10:15:00,2.05254,2.05254,2.05098,2.05226,45000000.0
2008-06-18 10:20:00,2.05196,2.05276,2.05105,2.05123,36000000.0
2008-06-18 10:25:00,2.0512,2.05276,2.05094,2.05244,45000000.0
2008-06-18 10:30:00,2.0526,2.05294,2.05132,2.0514,38000000.0
2008-06-18 10:35:00,2.05124,2.05324,2.05086,2.05324,41000000.0
2008-06-18 10:40:00,2.05323,2.05326,2.05098,2.05107,40000000.0
2008-06-18 10:45:00,2.05107,2.05119,2.05024,2.05034,40000000.0
2008-06-18 10:50:00,2.05063,2.05073,2.04933,2.04937,44000000.0
2008-06-18 10:55:00,2.04905,2.04925,2.04627,2.04922,40000000.0
2008-06-18 11:00:00,2.04958,2.05082,2.04874,2.04874,44000000.0
2008-06-18 11:05:00,2.04868,2.0497,2.04843,2.0497,39000000.0
2008-06-18 11:10:00,2.04993,2.05002,2.04896,2.04931,47000000.0
2008-06-18 11:15:00,2.04949,2.04967,2.04913,2.04964,42000000.0
2008-06-18 11:20:00,2.04972,2.05075,2.0496,2.05075,38000000.0
2008-06-18 11:25:00,2.05077,2.05077,2.05004,2.05029,42000000.0
2008-06-18 11:30:00,2.04982,2.05153,2.04922,2.05152,43000000.0
2008-06-18 11:35:00,2.05132,2.05132,2.04981,2.05016,44000000.0
2008-06-18 11:40:00,2.0499,2.05052,2.0497,2.0504,47000000.0
2008-06-18 11:45:00,2.05027,2.05065,2.04999,2.05063,44000000.0
2008-06-18 11:50:00,2.05062,2.05062,2.04959,2.04989,44000000.0
2008-06-18 11:55:00,2.04983,2.05069,2.04962,2.05069,43000000.0
2008-06-18 12:00:00,2.05045,2.05061,2.04985,2.05036,43000000.0
2008-06-18 12:05:00,2.05016,2.05107,2.04977,2.0509,42000000.0
2008-06-18 12:10:00,2.05108,2.05138,2.05078,2.05113,40000000.0
2008-06-18 12:15:00,2.0509,2.05134,2.05089,2.05128,44000000.0
2008-06-18 12:20:00,2.05119,2.05119,2.04921,2.05075,39000000.0
2008-06-18 12:25:00,2.05069,2.05079,2.04981,2.05006,45000000.0
2008-06-18 12:30:00,2.05028,2.05082,2.05011,2.05082,39000000.0
2008-06-18 12:35:00,2.05102,2.05149,2.05071,2.05089,42000000.0
2008-06-18 12:40:00,2.05084,2.05125,2.05044,2.05085,41000000.0
2008-06-18 12:45:00,2.05079,2.05195,2.05049,2.05049,47000000.0
2008-06-18 12:50:00,2.05058,2.05094,2.05018,2.05068,41000000.0
2008-06-18 12:55:00,2.05074,2.05104,2.05038,2.05052,37000000.0
2008-06-18 13:00:00,2.05074,2.05084,2.04974,2.05005,38000000.0
2008-06-18 13:05:00,2.05007,2.05024,2.04915,2.04915,39000000.0
2008-06-18 13:10:00,2.04897,2.04968,2.04865,2.04912,41000000.0
2008-06-18 13:15:00,2.04927,2.04983,2.04927,2.04983,43000000.0
2008-06-18 13:20:00,2.0501,2.05023,2.04979,2.05007,41000000.0
2008-06-18 13:25:00,2.04984,2.05008,2.04949,2.04956,67000000.0
2008-06-18 13:30:00,2.04947,2.05028,2.04947,2.05002,75000000.0
2008-06-18 13:35:00,2.04982,2.05052,2.04982,2.05045,84000000.0
2008-06-18 13:40:00,2.05043,2.05091,2.05014,2.05083,86000000.0
2008-06-18 13:45:00,2.05088,2.05226,2.05084,2.05177,104000000.0
2008-06-18 13:50:00,2.05177,2.05186,2.05085,2.05088,128000000.0
2008-06-18 13:55:00,2.05091,2.05154,2.05085,2.0514,124000000.0
2008-06-18 14:00:00,2.05141,2.05226,2.05111,2.0512,144000000.0
2008-06-18 14:05:00,2.05147,2.05199,2.05147,2.05195,144000000.0
2008-06-18 14:10:00,2.05184,2.05247,2.05179,2.05195,101000000.0
2008-06-18 14:15:00,2.05193,2.05271,2.05167,2.05261,145000000.0
2008-06-18 14:20:00,2.0526,2.0526,2.05178,2.05191,143000000.0
2008-06-18 14:25:00,2.0518,2.05204,2.05093,2.05106,118000000.0
2008-06-18 14:30:00,2.05103,2.05163,2.05094,2.05136,128000000.0
2008-06-18 14:35:00,2.05134,2.05199,2.05107,2.05194,165000000.0
2008-06-18 14:40:00,2.0519,2.05219,2.0516,2.05214,141000000.0
2008-06-18 14:45:00,2.05202,2.05238,2.05184,2.05213,104000000.0
2008-06-18 14:50:00,2.05167,2.05167,2.05064,2.05089,126000000.0
2008-06-18 14:55:00,2.05123,2.05141,2.0505,2.0505,91000000.0
2008-06-18 15:00:00,2.05044,2.05099,2.0503,2.05099,131000000.0
2008-06-18 15:05:00,2.05089,2.05152,2.05075,2.05084,129000000.0
2008-06-18 15:10:00,2.05071,2.05139,2.0507,2.05139,160000000.0
2008-06-18 15:15:00,2.05152,2.05239,2.05152,2.05193,82000000.0
2008-06-18 15:20:00,2.05185,2.05185,2.05089,2.05124,110000000.0
2008-06-18 15:25:00,2.05117,2.05123,2.04844,2.04846,188000000.0
2008-06-18 15:30:00,2.04846,2.05051,2.04846,2.05046,208000000.0
2008-06-18 15:35:00,2.05043,2.0505,2.04993,2.04999,178000000.0
2008-06-18 15:40:00,2.0503,2.05086,2.05004,2.05066,180000000.0
2008-06-18 15:45:00,2.0507,2.05131,2.0507,2.05111,149000000.0
2008-06-18 15:50:00,2.0514,2.05141,2.05075,2.05075,112000000.0
2008-06-18 15:55:00,2.0508,2.05161,2.05016,2.05016,150000000.0
2008-06-18 16:00:00,2.05052,2.05052,2.04872,2.0493,200000000.0
2008-06-18 16:05:00,2.04933,2.05031,2.04922,2.05031,188000000.0
2008-06-18 16:10:00,2.05033,2.0509,2.05018,2.05078,169000000.0
2008-06-18 16:15:00,2.05079,2.05101,2.04989,2.05022,185000000.0
2008-06-18 16:20:00,2.05027,2.05043,2.04988,2.05033,231000000.0
2008-06-18 16:25:00,2.05035,2.05175,2.05024,2.05175,173000000.0
2008-06-18 16:30:00,2.05191,2.05259,2.051,2.05111,183000000.0
2008-06-18 16:35:00,2.05125,2.05182,2.05043,2.05052,229000000.0
2008-06-18 16:40:00,2.05055,2.05055,2.04988,2.05026,218000000.0
2008-06-18 16:45:00,2.05058,2.05105,2.05023,2.05032,236000000.0
2008-06-18 16:50:00,2.05028,2.05208,2.05006,2.05208,142000000.0
2008-06-18 16:55:00,2.05192,2.05327,2.05086,2.05086,178000000.0
2008-06-18 17:00:00,2.05088,2.05096,2.04965,2.04972,176000000.0
2008-06-18 17:05:00,2.04942,2.05072,2.04942,2.05012,206000000.0
2008-06-18 17:10:00,2.05013,2.05028,2.0492,2.04988,165000000.0
2008-06-18 17:15:00,2.05,2.05048,2.04965,2.05034,139000000.0
2008-06-18 17:20:00,2.05033,2.05033,2.04849,2.04852,140000000.0
2008-06-18 17:25:00,2.04856,2.05011,2.04848,2.04973,157000000.0
2008-06-18 17:30:00,2.04961,2.05014,2.04931,2.04965,301000000.0
2008-06-18 17:35:00,2.04934,2.04935,2.04781,2.04798,233000000.0
2008-06-18 17:40:00,2.04799,2.04888,2.04796,2.04888,225000000.0
2008-06-18 17:45:00,2.04875,2.04921,2.04773,2.04779,303000000.0
2008-06-18 17:50:00,2.04834,2.04963,2.04811,2.04963,232000000.0
2008-06-18 17:55:00,2.04972,2.04997,2.04915,2.04933,196000000.0
2008-06-18 18:00:00,2.04978,2.04978,2.04947,2.04957,190000000.0
2008-06-18 18:05:00,2.0494,2.0497,2.04913,2.04966,196000000.0
2008-06-18 18:10:00,2.04964,2.05027,2.04953,2.04969,136000000.0
2008-06-18 18:15:00,2.04979,2.04979,2.04894,2.0492,226000000.0
2008-06-18 18:20:00,2.04929,2.04988,2.04929,2.0497,228000000.0
2008-06-18 18:25:00,2.04988,2.05153,2.04984,2.05135,151000000.0
2008-06-18 18:30:00,2.0514,2.05161,2.05011,2.05011,194000000.0
2008-06-18 18:35:00,2.05011,2.05037,2.04903,2.04909,273000000.0
2008-06-18 18:40:00,2.04917,2.05041,2.04915,2.05041,232000000.0
2008-06-18 18:45:00,2.05052,2.05124,2.05026,2.0505,216000000.0
2008-06-18 18:50:00,2.05082,2.05102,2.04993,2.0502,129000000.0
2008-06-18 18:55:00,2.05019,2.05071,2.05,2.0503,98000000.0
2008-06-18 19:00:00,2.05068,2.05068,2.04616,2.04698,129000000.0
2008-06-18 19:05:00,2.04668,2.04668,2.04529,2.04609,232000000.0
2008-06-18 19:10:00,2.04599,2.04625,2.04543,2.04623,148000000.0
2008-06-18 19:15:00,2.04624,2.04647,2.04601,2.0463,123000000.0
2008-06-18 19:20:00,2.04638,2.04865,2.04638,2.04863,120000000.0
2008-06-18 19:25:00,2.04865,2.04872,2.04704,2.04708,216000000.0
2008-06-18 19:30:00,2.04691,2.04771,2.04668,2.04764,154000000.0
2008-06-18 19:35:00,2.04759,2.0476,2.04609,2.04635,101000000.0
2008-06-18 19:40:00,2.0459,2.04603,2.04534,2.0458,94000000.0
2008-06-18 19:45:00,2.04579,2.04648,2.04579,2.04626,118000000.0
2008-06-18 19:50:00,2.04635,2.04743,2.04625,2.0469,93000000.0
2008-06-18 19:55:00,2.0468,2.04735,2.04642,2.04723,106000000.0
2008-06-18 20:00:00,2.04727,2.04745,2.04615,2.04615,101000000.0
2008-06-18 20:05:00,2.04532,2.04532,2.04423,2.04467,97000000.0
2008-06-18 20:10:00,2.04467,2.04546,2.04426,2.04545,77000000.0
2008-06-18 20:15:00,2.04544,2.04566,2.04477,2.04545,82000000.0
2008-06-18 20:20:00,2.04525,2.04614,2.04525,2.04588,56000000.0
2008-06-18 20:25:00,2.04565,2.04605,2.0449,2.04492,76000000.0
2008-06-18 20:30:00,2.04412,2.04412,2.0434,2.04394,106000000.0
2008-06-18 20:35:00,2.04398,2.0451,2.04398,2.04506,60000000.0
2008-06-18 20:40:00,2.04519,2.04567,2.04514,2.04547,49000000.0
2008-06-18 20:45:00,2.04536,2.04544,2.04491,2.04494,61000000.0
2008-06-18 20:50:00,2.0451,2.0451,2.04439,2.04469,58000000.0
2008-06-18 20:55:00,2.04485,2.04529,2.04476,2.04511,56000000.0
2008-06-18 21:00:00,2.0452,2.04556,2.04442,2.04531,66000000.0
2008-06-18 21:05:00,2.04541,2.04562,2.04419,2.04431,46000000.0
2008-06-18 21:10:00,2.04455,2.04503,2.04242,2.04503,41000000.0
2008-06-18 21:15:00,2.04517,2.04574,2.04441,2.0457,41000000.0
2008-06-18 21:20:00,2.0457,2.04607,2.04556,2.04584,45000000.0
2008-06-18 21:25:00,2.04594,2.04621,2.04589,2.04621,88000000.0
2008-06-18 21:30:00,2.04619,2.04622,2.04532,2.04554,41000000.0
2008-06-18 21:35:00,2.04559,2.04559,2.0445,2.04528,77000000.0
2008-06-18 21:40:00,2.04535,2.04656,2.04468,2.04616,61000000.0
2008-06-18 21:45:00,2.04611,2.04653,2.04582,2.04646,50000000.0
2008-06-18 21:50:00,2.04635,2.04688,2.04596,2.04677,45000000.0
2008-06-18 21:55:00,2.04677,2.04677,2.04603,2.04604,87000000.0
2008-06-18 22:00:00,2.04618,2.04654,2.04605,2.04605,86000000.0
2008-06-18 22:05:00,2.04617,2.04669,2.04617,2.04653,82000000.0
2008-06-18 22:10:00,2.04645,2.04693,2.04515,2.04515,57000000.0
2008-06-18 22:15:00,2.04592,2.04636,2.04559,2.04559,51000000.0
2008-06-18 22:20:00,2.04549,2.04566,2.04516,2.04516,54000000.0
2008-06-18 22:25:00,2.04519,2.04592,2.04505,2.04582,43000000.0
2008-06-18 22:30:00,2.04572,2.04593,2.04479,2.04587,125000000.0
2008-06-18 22:35:00,2.04591,2.04596,2.04493,2.04556,107000000.0
2008-06-18 22:40:00,2.04557,2.04628,2.04557,2.04591,53000000.0
2008-06-18 22:45:00,2.0461,2.0466,2.04586,2.0466,60000000.0
2008-06-18 22:50:00,2.04668,2.04668,2.04599,2.04615,57000000.0
2008-06-18 22:55:00,2.04621,2.04625,2.04509,2.04539,40000000.0
2008-06-18 23:00:00,2.04546,2.04576,2.04442,2.04442,52000000.0
2008-06-18 23:05:00,2.04457,2.04605,2.04457,2.04527,49000000.0
2008-06-18 23:10:00,2.04572,2.04623,2.04538,2.04619,39000000.0
2008-06-18 23:15:00,2.04582,2.04582,2.04516,2.04553,48000000.0
2008-06-18 23:20:00,2.04493,2.04572,2.04493,2.04565,38000000.0
2008-06-18 23:25:00,2.04577,2.04631,2.04542,2.04571,61000000.0
2008-06-18 23:30:00,2.04549,2.04622,2.04496,2.04622,56000000.0
2008-06-18 23:35:00,2.04621,2.04659,2.04569,2.04582,47000000.0
2008-06-18 23:40:00,2.04586,2.04648,2.04543,2.04643,64000000.0
2008-06-18 23:45:00,2.04654,2.04654,2.04499,2.04584,41000000.0
2008-06-18 23:50:00,2.04603,2.04654,2.04452,2.04452,42000000.0
2008-06-18 23:55:00,2.04445,2.04559,2.04444,2.04542,54000000.0
2008-06-19 00:00:00,2.04583,2.04622,2.04536,2.04572,46000000.0
2008-06-19 00:05:00,2.04604,2.0467,2.04578,2.04606,40000000.0
2008-06-19 00:10:00,2.0465,2.04704,2.04608,2.04624,58000000.0
2008-06-19 00:15:00,2.04594,2.04695,2.04559,2.04695,41000000.0
2008-06-19 00:20:00,2.04701,2.04719,2.04595,2.04712,39000000.0
2008-06-19 00:25:00,2.04729,2.04791,2.04636,2.04684,46000000.0
2008-06-19 00:30:00,2.04702,2.04735,2.0469,2.04709,54000000.0
2008-06-19 00:35:00,2.04739,2.04743,2.04516,2.04738,38000000.0
2008-06-19 00:40:00,2.04718,2.04744,2.04659,2.04722,41000000.0
2008-06-19 00:45:00,2.04734,2.04831,2.04679,2.04732,51000000.0
2008-06-19 00:50:00,2.04722,2.04751,2.04636,2.04741,46000000.0
2008-06-19 00:55:00,2.04678,2.04796,2.04647,2.04656,40000000.0
2008-06-19 01:00:00,2.04662,2.04693,2.04654,2.04668,54000000.0
2008-06-19 01:05:00,2.04657,2.04807,2.04621,2.04792,43000000.0
2008-06-19 01:10:00,2.04763,2.04845,2.04743,2.04832,47000000.0
2008-06-19 01:15:00,2.04815,2.04945,2.04784,2.04941,48000000.0
2008-06-19 01:20:00,2.04927,2.05022,2.04887,2.04916,42000000.0
2008-06-19 01:25:00,2.04936,2.04984,2.04824,2.04984,57000000.0
2008-06-19 01:30:00,2.05009,2.05011,2.04951,2.04981,74000000.0
2008-06-19 01:35:00,2.04996,2.05027,2.0497,2.04991,48000000.0
2008-06-19 01:40:00,2.04965,2.04985,2.04869,2.04985,40000000.0
2008-06-19 01:45:00,2.04999,2.05011,2.04938,2.0498,43000000.0
2008-06-19 01:50:00,2.04975,2.05058,2.04879,2.04932,55000000.0
2008-06-19 01:55:00,2.04933,2.04977,2.04902,2.04971,60000000.0
2008-06-19 02:00:00,2.0497,2.05156,2.04926,2.05135,47000000.0
2008-06-19 02:05:00,2.0511,2.05141,2.05062,2.05092,43000000.0
2008-06-19 02:10:00,2.05089,2.05173,2.05059,2.05173,37000000.0
2008-06-19 02:15:00,2.05159,2.05176,2.05083,2.05117,48000000.0
2008-06-19 02:20:00,2.05121,2.05186,2.05115,2.05146,42000000.0
2008-06-19 02:25:00,2.05125,2.05137,2.05099,2.05126,41000000.0
2008-06-19 02:30:00,2.0512,2.05245,2.05095,2.05245,40000000.0
2008-06-19 02:35:00,2.05245,2.05257,2.05182,2.05187,40000000.0
2008-06-19 02:40:00,2.05202,2.05325,2.05202,2.05294,39000000.0
2008-06-19 02:45:00,2.05318,2.05397,2.05315,2.05365,48000000.0
2008-06-19 02:50:00,2.05356,2.05392,2.05353,2.05376,37000000.0
2008-06-19 02:55:00,2.05344,2.05344,2.05273,2.05312,42000000.0
2008-06-19 03:00:00,2.05284,2.05304,2.0517,2.05175,37000000.0
2008-06-19 03:05:00,2.05167,2.05222,2.05054,2.05112,41000000.0
2008-06-19 03:10:00,2.05099,2.0515,2.05083,2.0515,39000000.0
2008-06-19 03:15:00,2.05167,2.05172,2.05014,2.05077,43000000.0
2008-06-19 03:20:00,2.05097,2.05148,2.05092,2.0513,42000000.0
2008-06-19 03:25:00,2.05115,2.05146,2.05049,2.05088,42000000.0
2008-06-19 03:30:00,2.05105,2.05105,2.0505,2.05059,42000000.0
2008-06-19 03:35:00,2.05082,2.05117,2.05076,2.05103,42000000.0
2008-06-19 03:40:00,2.05112,2.05189,2.05108,2.05165,45000000.0
2008-06-19 03:45:00,2.0517,2.05179,2.05099,2.0517,42000000.0
2008-06-19 03:50:00,2.05158,2.05276,2.05158,2.0526,45000000.0
2008-06-19 03:55:00,2.05258,2.05299,2.05209,2.05278,40000000.0
2008-06-19 04:00:00,2.05298,2.05301,2.05141,2.05141,40000000.0
2008-06-19 04:05:00,2.05159,2.05176,2.04931,2.05176,43000000.0
2008-06-19 04:10:00,2.05181,2.05201,2.05111,2.05194,40000000.0
2008-06-19 04:15:00,2.05191,2.05233,2.05091,2.05139,35000000.0
2008-06-19 04:20:00,2.05182,2.05196,2.05116,2.05181,43000000.0
2008-06-19 04:25:00,2.05198,2.05198,2.05078,2.05104,41000000.0
2008-06-19 04:30:00,2.05121,2.05181,2.05105,2.05128,41000000.0
2008-06-19 04:35:00,2.05092,2.05175,2.05084,2.05167,38000000.0
2008-06-19 04:40:00,2.0517,2.0521,2.05095,2.05177,42000000.0
2008-06-19 04:45:00,2.05175,2.05185,2.05119,2.05146,43000000.0
2008-06-19 04:50:00,2.05152,2.05152,2.05058,2.05089,43000000.0
2008-06-19 04:55:00,2.05081,2.05105,2.05048,2.05098,39000000.0
2008-06-19 05:00:00,2.051,2.05121,2.05054,2.0511,35000000.0
2008-06-19 05:05:00,2.0511,2.05165,2.05084,2.05132,40000000.0
2008-06-19 05:10:00,2.05134,2.05169,2.05116,2.05152,41000000.0
2008-06-19 05:15:00,2.05154,2.05239,2.05116,2.05209,36000000.0
2008-06-19 05:20:00,2.05197,2.05239,2.05139,2.05173,42000000.0
2008-06-19 05:25:00,2.05154,2.05203,2.05127,2.05177,38000000.0
2008-06-19 05:30:00,2.05165,2.05197,2.0511,2.0511,43000000.0
2008-06-19 05:35:00,2.05182,2.05213,2.05123,2.05196,39000000.0
2008-06-19 05:40:00,2.05202,2.05214,2.05137,2.05159,37000000.0
2008-06-19 05:45:00,2.05182,2.05199,2.05147,2.05162,43000000.0
2008-06-19 05:50:00,2.05169,2.05185,2.05093,2.05096,42000000.0
2008-06-19 05:55:00,2.05099,2.05157,2.05097,2.05134,42000000.0
2008-06-19 06:00:00,2.05126,2.05152,2.05098,2.05118,37000000.0
2008-06-19 06:05:00,2.05088,2.05104,2.05045,2.05095,36000000.0
2008-06-19 06:10:00,2.05088,2.05113,2.05014,2.05044,42000000.0
2008-06-19 06:15:00,2.05053,2.05066,2.04973,2.05057,40000000.0
2008-06-19 06:20:00,2.04973,2.05137,2.04973,2.05137,44000000.0
2008-06-19 06:25:00,2.0514,2.05158,2.05101,2.0511,45000000.0
2008-06-19 06:30:00,2.05112,2.05191,2.05083,2.0518,36000000.0
2008-06-19 06:35:00,2.05182,2.05199,2.05059,2.0507,49000000.0
2008-06-19 06:40:00,2.05098,2.05098,2.05031,2.05031,37000000.0
2008-06-19 06:45:00,2.05034,2.05051,2.04973,2.05028,41000000.0
2008-06-19 06:50:00,2.05002,2.0505,2.04974,2.05003,43000000.0
2008-06-19 06:55:00,2.05003,2.05057,2.04975,2.05055,36000000.0
2008-06-19 07:00:00,2.05064,2.05122,2.05014,2.05119,38000000.0
2008-06-19 07:05:00,2.05121,2.05162,2.05058,2.05158,50000000.0
2008-06-19 07:10:00,2.05109,2.05152,2.05056,2.05088,39000000.0
2008-06-19 07:15:00,2.05085,2.05085,2.05027,2.05065,45000000.0
2008-06-19 07:20:00,2.05077,2.05165,2.05058,2.05149,46000000.0
2008-06-19 07:25:00,2.05164,2.05199,2.05146,2.0518,37000000.0
2008-06-19 07:30:00,2.052,2.0532,2.052,2.05285,43000000.0
2008-06-19 07:35:00,2.05291,2.05318,2.05263,2.05285,40000000.0
2008-06-19 07:40:00,2.05288,2.05324,2.05217,2.05301,42000000.0
2008-06-19 07:45:00,2.05296,2.05391,2.05296,2.05353,40000000.0
2008-06-19 07:50:00,2.05361,2.05397,2.05293,2.05321,45000000.0
2008-06-19 07:55:00,2.05325,2.05327,2.05184,2.05251,39000000.0
2008-06-19 08:00:00,2.05261,2.0528,2.052,2.05248,41000000.0
2008-06-19 08:05:00,2.05259,2.05266,2.05172,2.05207,36000000.0
2008-06-19 08:10:00,2.05203,2.05304,2.05163,2.05294,40000000.0
2008-06-19 08:15:00,2.05288,2.05313,2.0522,2.05274,42000000.0
2008-06-19 08:20:00,2.05255,2.05381,2.05216,2.05381,38000000.0
2008-06-19 08:25:00,2.05343,2.05364,2.05235,2.05328,42000000.0
2008-06-19 08:30:00,2.05367,2.05376,2.0526,2.05311,41000000.0
2008-06-19 08:35:00,2.05319,2.05349,2.05229,2.05232,47000000.0
2008-06-19 08:40:00,2.05244,2.05324,2.05225,2.05302,47000000.0
2008-06-19 08:45:00,2.05274,2.05342,2.05125,2.05323,44000000.0
2008-06-19 08:50:00,2.05329,2.05375,2.05291,2.0535,40000000.0
2008-06-19 08:55:00,2.0537,2.05535,2.05369,2.05485,37000000.0
2008-06-19 09:00:00,2.05513,2.05544,2.05481,2.05493,41000000.0
2008-06-19 09:05:00,2.05475,2.05493,2.05308,2.05314,46000000.0
2008-06-19 09:10:00,2.05325,2.05356,2.0525,2.05274,44000000.0
2008-06-19 09:15:00,2.05264,2.05276,2.05225,2.05225,41000000.0
2008-06-19 09:20:00,2.05206,2.05292,2.05177,2.05292,38000000.0
2008-06-19 09:25:00,2.05252,2.05264,2.05167,2.05264,46000000.0
2008-06-19 09:30:00,2.0525,2.0525,2.04984,2.04984,36000000.0
2008-06-19 09:35:00,2.05007,2.05067,2.04865,2.05028,47000000.0
2008-06-19 09:40:00,2.05027,2.05155,2.05027,2.05096,46000000.0
2008-06-19 09:45:00,2.05067,2.05096,2.04986,2.05049,45000000.0
2008-06-19 09:50:00,2.05076,2.05105,2.04993,2.04996,44000000.0
2008-06-19 09:55:00,2.05024,2.05032,2.04979,2.04994,44000000.0
2008-06-19 10:00:00,2.0501,2.05013,2.04869,2.04869,44000000.0
2008-06-19 10:05:00,2.04876,2.04941,2.04819,2.04819,39000000.0
2008-06-19 10:10:00,2.04811,2.04866,2.04768,2.04845,37000000.0
2008-06-19 10:15:00,2.04794,2.04823,2.04712,2.04822,45000000.0
2008-06-19 10:20:00,2.0481,2.0481,2.04728,2.04735,36000000.0
2008-06-19 10:25:00,2.04715,2.04833,2.04706,2.04792,45000000.0
2008-06-19 10:30:00,2.04769,2.04777,2.04629,2.04673,38000000.0
2008-06-19 10:35:00,2.04684,2.04697,2.04557,2.04629,41000000.0
2008-06-19 10:40:00,2.04611,2.04611,2.04513,2.04545,40000000.0
2008-06-19 10:45:00,2.04569,2.04658,2.04565,2.04606,40000000.0
2008-06-19 10:50:00,2.04592,2.04594,2.04468,2.045,44000000.0
2008-06-19 10:55:00,2.04487,2.04489,2.04258,2.04488,40000000.0
2008-06-19 11:00:00,2.04481,2.04533,2.04343,2.04522,44000000.0
2008-06-19 11:05:00,2.04515,2.04537,2.04477,2.04527,39000000.0
2008-06-19 11:10:00,2.04505,2.04546,2.04418,2.04418,47000000.0
2008-06-19 11:15:00,2.04447,2.04502,2.04443,2.04472,42000000.0
2008-06-19 11:20:00,2.04468,2.04541,2.04443,2.04479,38000000.0
2008-06-19 11:25:00,2.04508,2.04558,2.04508,2.04558,42000000.0
2008-06-19 11:30:00,2.04501,2.04553,2.04431,2.04507,43000000.0
2008-06-19 11:35:00,2.04501,2.04502,2.04432,2.04462,44000000.0
2008-06-19 11:40:00,2.0445,2.04538,2.044,2.04535,47000000.0
2008-06-19 11:45:00,2.04504,2.04509,2.04351,2.04364,44000000.0
2008-06-19 11:50:00,2.04376,2.04406,2.04339,2.04353,44000000.0
2008-06-19 11:55:00,2.04319,2.04394,2.04244,2.04244,43000000.0
2008-06-19 12:00:00,2.04272,2.04297,2.04183,2.04206,43000000.0
2008-06-19 12:05:00,2.0421,2.04259,2.04184,2.04248,42000000.0
2008-06-19 12:10:00,2.04258,2.04272,2.04218,2.04263,40000000.0
2008-06-19 12:15:00,2.04259,2.04286,2.04252,2.04263,44000000.0
2008-06-19 12:20:00,2.04264,2.04435,2.04146,2.04435,39000000.0
2008-06-19 12:25:00,2.04446,2.04494,2.04418,2.04473,45000000.0
2008-06-19 12:30:00,2.04423,2.04423,2.04382,2.0442,39000000.0
2008-06-19 12:35:00,2.04428,2.04472,2.04383,2.04384,42000000.0
2008-06-19 12:40:00,2.04382,2.04384,2.04289,2.04317,41000000.0
2008-06-19 12:45:00,2.04306,2.0433,2.04269,2.04312,47000000.0
2008-06-19 12:50:00,2.04318,2.04323,2.04073,2.04073,41000000.0
2008-06-19 12:55:00,2.04062,2.04064,2.03989,2.04064,37000000.0
2008-06-19 13:00:00,2.04075,2.04083,2.03998,2.04061,38000000.0
2008-06-19 13:05:00,2.04047,2.04096,2.04021,2.04052,39000000.0
2008-06-19 13:10:00,2.04037,2.04094,2.03966,2.04094,41000000.0
2008-06-19 13:15:00,2.04104,2.04205,2.04064,2.04079,43000000.0
2008-06-19 13:20:00,2.04073,2.04218,2.04072,2.04072,41000000.0
2008-06-19 13:25:00,2.04011,2.04118,2.03982,2.04059,67000000.0
2008-06-19 13:30:00,2.04069,2.04176,2.04048,2.04155,75000000.0
2008-06-19 13:35:00,2.04156,2.04184,2.04141,2.04141,84000000.0
2008-06-19 13:40:00,2.04141,2.04161,2.04097,2.04097,86000000.0
2008-06-19 13:45:00,2.0409,2.0409,2.03916,2.04007,104000000.0
2008-06-19 13:50:00,2.0401,2.04047,2.03928,2.04045,128000000.0
2008-06-19 13:55:00,2.04038,2.04096,2.03979,2.0408,124000000.0
2008-06-19 14:00:00,2.04083,2.04178,2.04055,2.04139,144000000.0
2008-06-19 14:05:00,2.0415,2.04244,2.04138,2.04214,144000000.0
2008-06-19 14:10:00,2.0421,2.04264,2.04199,2.04264,101000000.0
2008-06-19 14:15:00,2.04263,2.04263,2.04107,2.04146,145000000.0
2008-06-19 14:20:00,2.0415,2.04194,2.03989,2.04016,143000000.0
2008-06-19 14:25:00,2.04001,2.04028,2.03939,2.03967,118000000.0
2008-06-19 14:30:00,2.0401,2.04081,2.03899,2.03899,128000000.0
2008-06-19 14:35:00,2.03911,2.04025,2.03911,2.03993,165000000.0
2008-06-19 14:40:00,2.03958,2.03966,2.039,2.03963,141000000.0
2008-06-19 14:45:00,2.03993,2.04028,2.03937,2.04018,104000000.0
2008-06-19 14:50:00,2.0403,2.0405,2.03974,2.04016,126000000.0
2008-06-19 14:55:00,2.04,2.0416,2.03999,2.04152,91000000.0
2008-06-19 15:00:00,2.04166,2.04201,2.04132,2.0416,131000000.0
2008-06-19 15:05:00,2.04141,2.042,2.04055,2.04082,129000000.0
2008-06-19 15:10:00,2.04065,2.04126,2.0404,2.04104,160000000.0
2008-06-19 15:15:00,2.04093,2.04093,2.03933,2.03947,82000000.0
2008-06-19 15:20:00,2.03934,2.0394,2.03877,2.0389,110000000.0
2008-06-19 15:25:00,2.03884,2.03987,2.03716,2.03773,188000000.0
2008-06-19 15:30:00,2.03804,2.04066,2.03804,2.03952,208000000.0
2008-06-19 15:35:00,2.04003,2.04032,2.03911,2.04004,178000000.0
2008-06-19 15:40:00,2.04002,2.04067,2.03977,2.03988,180000000.0
2008-06-19 15:45:00,2.04018,2.04037,2.03895,2.03901,149000000.0
2008-06-19 15:50:00,2.03898,2.03949,2.03849,2.03849,112000000.0
2008-06-19 15:55:00,2.03859,2.03862,2.03787,2.03787,150000000.0
2008-06-19 16:00:00,2.03873,2.04076,2.03796,2.03796,200000000.0
2008-06-19 16:05:00,2.03753,2.03875,2.03753,2.03857,188000000.0
2008-06-19 16:10:00,2.03884,2.03982,2.03874,2.03982,169000000.0
2008-06-19 16:15:00,2.04004,2.04034,2.03874,2.03899,185000000.0
2008-06-19 16:20:00,2.03876,2.03935,2.03659,2.03677,231000000.0
2008-06-19 16:25:00,2.03706,2.03783,2.03694,2.03783,173000000.0
2008-06-19 16:30:00,2.03802,2.0381,2.03424,2.03424,183000000.0
2008-06-19 16:35:00,2.03425,2.03446,2.0315,2.03187,229000000.0
2008-06-19 16:40:00,2.03192,2.03223,2.03086,2.03108,218000000.0
2008-06-19 16:45:00,2.03124,2.03203,2.03092,2.03203,236000000.0
2008-06-19 16:50:00,2.03187,2.03187,2.03095,2.03095,142000000.0
2008-06-19 16:55:00,2.03134,2.03293,2.03122,2.03255,178000000.0
2008-06-19 17:00:00,2.03274,2.03311,2.03225,2.03249,176000000.0
2008-06-19 17:05:00,2.03234,2.03331,2.03222,2.0332,206000000.0
2008-06-19 17:10:00,2.03319,2.03384,2.03299,2.03382,165000000.0
2008-06-19 17:15:00,2.0336,2.03446,2.0336,2.03415,139000000.0
2008-06-19 17:20:00,2.03391,2.0341,2.03331,2.03332,140000000.0
2008-06-19 17:25:00,2.03319,2.03414,2.03305,2.03386,157000000.0
2008-06-19 17:30:00,2.03367,2.03382,2.03299,2.03308,301000000.0
2008-06-19 17:35:00,2.03343,2.03404,2.03341,2.03404,233000000.0
2008-06-19 17:40:00,2.03417,2.03471,2.03375,2.03471,225000000.0
2008-06-19 17:45:00,2.03475,2.03495,2.03404,2.03404,303000000.0
2008-06-19 17:50:00,2.03397,2.03494,2.03397,2.03464,232000000.0
2008-06-19 17:55:00,2.03474,2.03517,2.03438,2.03438,196000000.0
2008-06-19 18:00:00,2.03397,2.03538,2.03366,2.03475,190000000.0
2008-06-19 18:05:00,2.03464,2.03483,2.03384,2.03432,196000000.0
2008-06-19 18:10:00,2.0343,2.03527,2.03425,2.03463,136000000.0
2008-06-19 18:15:00,2.03453,2.03486,2.03358,2.03358,226000000.0
2008-06-19 18:20:00,2.03392,2.03454,2.03382,2.03396,228000000.0
2008-06-19 18:25:00,2.03339,2.03374,2.03308,2.03311,151000000.0
2008-06-19 18:30:00,2.03344,2.03398,2.03294,2.03318,194000000.0
2008-06-19 18:35:00,2.03318,2.03407,2.03295,2.03352,273000000.0
2008-06-19 18:40:00,2.0336,2.03424,2.03334,2.03353,232000000.0
2008-06-19 18:45:00,2.03351,2.0347,2.03351,2.03457,216000000.0
2008-06-19 18:50:00,2.03468,2.03478,2.03405,2.03436,129000000.0
2008-06-19 18:55:00,2.03439,2.03571,2.03437,2.0357,98000000.0
2008-06-19 19:00:00,2.03554,2.03604,2.03486,2.03548,129000000.0
2008-06-19 19:05:00,2.03512,2.03573,2.03456,2.03573,232000000.0
2008-06-19 19:10:00,2.03528,2.03545,2.03408,2.03426,148000000.0
2008-06-19 19:15:00,2.03422,2.03422,2.03268,2.03354,123000000.0
2008-06-19 19:20:00,2.0335,2.03393,2.03269,2.03275,120000000.0
2008-06-19 19:25:00,2.03242,2.03376,2.03241,2.03359,216000000.0
2008-06-19 19:30:00,2.03366,2.03384,2.03262,2.03281,154000000.0
2008-06-19 19:35:00,2.03269,2.03329,2.03207,2.03329,101000000.0
2008-06-19 19:40:00,2.03299,2.03395,2.03235,2.03395,94000000.0
2008-06-19 19:45:00,2.03424,2.03444,2.03376,2.03399,118000000.0
2008-06-19 19:50:00,2.03395,2.03457,2.03395,2.0343,93000000.0
2008-06-19 19:55:00,2.03436,2.03453,2.03389,2.03389,106000000.0
2008-06-19 20:00:00,2.03392,2.03493,2.03392,2.03435,101000000.0
2008-06-19 20:05:00,2.0344,2.03482,2.03379,2.03404,97000000.0
2008-06-19 20:10:00,2.03467,2.03468,2.03373,2.03454,77000000.0
2008-06-19 20:15:00,2.03463,2.03463,2.03371,2.03413,82000000.0
2008-06-19 20:20:00,2.03426,2.03455,2.03344,2.03383,56000000.0
2008-06-19 20:25:00,2.03389,2.03389,2.03128,2.03128,76000000.0
2008-06-19 20:30:00,2.03137,2.03238,2.03125,2.03194,106000000.0
2008-06-19 20:35:00,2.03193,2.03228,2.03186,2.03186,60000000.0
2008-06-19 20:40:00,2.03188,2.03282,2.03184,2.03225,49000000.0
2008-06-19 20:45:00,2.03186,2.03323,2.03186,2.03299,61000000.0
2008-06-19 20:50:00,2.03306,2.03322,2.03281,2.03295,58000000.0
2008-06-19 20:55:00,2.03289,2.03337,2.03215,2.03336,56000000.0
2008-06-19 21:00:00,2.03314,2.03374,2.03276,2.03276,66000000.0
2008-06-19 21:05:00,2.03286,2.03297,2.03182,2.03292,46000000.0
2008-06-19 21:10:00,2.03279,2.03341,2.03013,2.03316,41000000.0
2008-06-19 21:15:00,2.03285,2.0329,2.03172,2.03183,41000000.0
2008-06-19 21:20:00,2.03155,2.03212,2.03148,2.0319,45000000.0
2008-06-19 21:25:00,2.03188,2.03229,2.03148,2.03148,88000000.0
2008-06-19 21:30:00,2.03199,2.03226,2.03151,2.03195,41000000.0
2008-06-19 21:35:00,2.03212,2.03212,2.0305,2.03063,77000000.0
2008-06-19 21:40:00,2.0307,2.03198,2.03068,2.03198,61000000.0
2008-06-19 21:45:00,2.03176,2.03302,2.03155,2.03293,50000000.0
2008-06-19 21:50:00,2.03283,2.03283,2.03121,2.03169,45000000.0
2008-06-19 21:55:00,2.03181,2.03204,2.03148,2.03148,87000000.0
2008-06-19 22:00:00,2.03157,2.0324,2.03152,2.03167,86000000.0
2008-06-19 22:05:00,2.0315,2.03238,2.03126,2.03238,82000000.0
2008-06-19 22:10:00,2.03236,2.03275,2.032,2.03263,57000000.0
2008-06-19 22:15:00,2.03269,2.03303,2.03225,2.03285,51000000.0
2008-06-19 22:20:00,2.03292,2.03354,2.03227,2.0328,54000000.0
2008-06-19 22:25:00,2.03294,2.03334,2.03286,2.03326,43000000.0
2008-06-19 22:30:00,2.03329,2.03329,2.03165,2.03192,125000000.0
2008-06-19 22:35:00,2.03183,2.03191,2.03112,2.03139,107000000.0
2008-06-19 22:40:00,2.03153,2.03228,2.03153,2.03206,53000000.0
2008-06-19 22:45:00,2.03213,2.03214,2.03047,2.03047,60000000.0
2008-06-19 22:50:00,2.03095,2.03157,2.03071,2.03127,57000000.0
2008-06-19 22:55:00,2.03105,2.03202,2.03063,2.03149,40000000.0
2008-06-19 23:00:00,2.03185,2.03323,2.03159,2.03194,52000000.0
2008-06-19 23:05:00,2.03298,2.03298,2.03226,2.03254,49000000.0
2008-06-19 23:10:00,2.0329,2.03376,2.03235,2.03333,39000000.0
2008-06-19 23:15:00,2.03316,2.03385,2.03287,2.03287,48000000.0
2008-06-19 23:20:00,2.03305,2.03392,2.03305,2.03382,38000000.0
2008-06-19 23:25:00,2.03396,2.03448,2.03312,2.03314,61000000.0
2008-06-19 23:30:00,2.03451,2.0347,2.03339,2.03345,56000000.0
2008-06-19 23:35:00,2.03398,2.03427,2.03368,2.03422,47000000.0
2008-06-19 23:40:00,2.03422,2.03435,2.03299,2.03402,64000000.0
2008-06-19 23:45:00,2.03289,2.03386,2.03272,2.03376,37000000.0
2008-06-19 23:50:00,2.03394,2.03443,2.03389,2.03389,42000000.0
2008-06-19 23:55:00,2.03374,2.03374,2.03273,2.0336,72000000.0
2008-06-20 00:00:00,2.03319,2.03396,2.03273,2.03355,46000000.0
2008-06-20 00:05:00,2.03384,2.03394,2.03353,2.0337,40000000.0
2008-06-20 00:10:00,2.03377,2.03391,2.03318,2.03389,58000000.0
2008-06-20 00:15:00,2.0338,2.0339,2.0332,2.03375,38000000.0
2008-06-20 00:20:00,2.03359,2.03428,2.03352,2.03428,39000000.0
2008-06-20 00:25:00,2.03414,2.03606,2.03414,2.03596,46000000.0
2008-06-20 00:30:00,2.03632,2.03674,2.03516,2.0355,54000000.0
2008-06-20 00:35:00,2.03551,2.03642,2.03334,2.03635,38000000.0
2008-06-20 00:40:00,2.03628,2.03723,2.03628,2.03708,41000000.0
2008-06-20 00:45:00,2.03669,2.03847,2.03647,2.03788,51000000.0
2008-06-20 00:50:00,2.03792,2.03823,2.03792,2.038,46000000.0
2008-06-20 00:55:00,2.03803,2.0385,2.03781,2.03782,40000000.0
2008-06-20 01:00:00,2.03775,2.03799,2.03696,2.03701,54000000.0
2008-06-20 01:05:00,2.03707,2.03759,2.03642,2.03732,43000000.0
2008-06-20 01:10:00,2.03712,2.03753,2.03658,2.03672,47000000.0
2008-06-20 01:15:00,2.03717,2.03738,2.03629,2.03695,48000000.0
2008-06-20 01:20:00,2.03646,2.03727,2.03596,2.03657,42000000.0
2008-06-20 01:25:00,2.0365,2.03764,2.03643,2.03755,57000000.0
2008-06-20 01:30:00,2.03746,2.03793,2.03713,2.03785,74000000.0
2008-06-20 01:35:00,2.03786,2.03786,2.03662,2.03713,48000000.0
2008-06-20 01:40:00,2.03749,2.03773,2.0371,2.03735,32000000.0
2008-06-20 01:45:00,2.03717,2.03757,2.03623,2.03653,43000000.0
2008-06-20 01:50:00,2.03632,2.03632,2.03597,2.03623,55000000.0
2008-06-20 01:55:00,2.03619,2.03675,2.03616,2.03675,60000000.0
2008-06-20 02:00:00,2.0368,2.03785,2.03548,2.03769,47000000.0
2008-06-20 02:05:00,2.03751,2.03781,2.03705,2.03705,43000000.0
2008-06-20 02:10:00,2.03695,2.03723,2.03616,2.03636,37000000.0
2008-06-20 02:15:00,2.0364,2.03664,2.03572,2.03656,48000000.0
2008-06-20 02:20:00,2.03666,2.03683,2.03539,2.03566,42000000.0
2008-06-20 02:25:00,2.03566,2.03687,2.03564,2.03564,41000000.0
2008-06-20 02:30:00,2.03623,2.03688,2.03583,2.03676,40000000.0
2008-06-20 02:35:00,2.03676,2.03685,2.03613,2.0364,40000000.0
2008-06-20 02:40:00,2.03638,2.03638,2.03514,2.03544,39000000.0
2008-06-20 02:45:00,2.03598,2.03652,2.03474,2.03644,48000000.0
2008-06-20 02:50:00,2.03623,2.03666,2.03602,2.03666,37000000.0
2008-06-20 02:55:00,2.03655,2.03659,2.03584,2.03622,42000000.0
2008-06-20 03:00:00,2.03598,2.03598,2.03535,2.03543,37000000.0
2008-06-20 03:05:00,2.03551,2.03587,2.03511,2.03576,41000000.0
2008-06-20 03:10:00,2.03582,2.03647,2.0358,2.03623,38000000.0
2008-06-20 03:15:00,2.0364,2.03682,2.0362,2.03638,43000000.0
2008-06-20 03:20:00,2.03647,2.03707,2.03623,2.03689,42000000.0
2008-06-20 03:25:00,2.03697,2.038,2.03646,2.03647,42000000.0
2008-06-20 03:30:00,2.03718,2.03781,2.03718,2.03776,42000000.0
2008-06-20 03:35:00,2.03795,2.03795,2.0365,2.03746,42000000.0
2008-06-20 03:40:00,2.03749,2.03755,2.03712,2.03726,45000000.0
2008-06-20 03:45:00,2.03728,2.03737,2.03652,2.03737,42000000.0
2008-06-20 03:50:00,2.03729,2.03778,2.03687,2.03778,45000000.0
2008-06-20 03:55:00,2.03791,2.03791,2.03638,2.03712,40000000.0
2008-06-20 04:00:00,2.0374,2.0374,2.03699,2.03699,40000000.0
2008-06-20 04:05:00,2.03711,2.03772,2.03498,2.03772,43000000.0
2008-06-20 04:10:00,2.03769,2.03803,2.03708,2.03734,40000000.0
2008-06-20 04:15:00,2.03737,2.03819,2.0373,2.03813,35000000.0
2008-06-20 04:20:00,2.03791,2.03806,2.03693,2.03772,43000000.0
2008-06-20 04:25:00,2.03763,2.03777,2.0372,2.03729,41000000.0
2008-06-20 04:30:00,2.03727,2.03769,2.03713,2.03741,40000000.0
2008-06-20 04:35:00,2.03745,2.03751,2.03622,2.03685,38000000.0
2008-06-20 04:40:00,2.03687,2.0369,2.03564,2.03613,42000000.0
2008-06-20 04:45:00,2.03638,2.03663,2.03599,2.03663,43000000.0
2008-06-20 04:50:00,2.03647,2.0373,2.03616,2.03694,43000000.0
2008-06-20 04:55:00,2.0372,2.03728,2.03603,2.03664,39000000.0
2008-06-20 05:00:00,2.03725,2.03784,2.03614,2.03617,35000000.0
2008-06-20 05:05:00,2.03692,2.03692,2.03573,2.03692,40000000.0
2008-06-20 05:10:00,2.03692,2.03756,2.0368,2.03729,41000000.0
2008-06-20 05:15:00,2.03745,2.03758,2.03677,2.03758,36000000.0
2008-06-20 05:20:00,2.03772,2.03783,2.03664,2.03706,42000000.0
2008-06-20 05:25:00,2.03713,2.03718,2.03676,2.03718,38000000.0
2008-06-20 05:30:00,2.03713,2.03713,2.0356,2.0356,43000000.0
2008-06-20 05:35:00,2.03688,2.03721,2.03663,2.03665,39000000.0
2008-06-20 05:40:00,2.03608,2.0371,2.03604,2.03682,37000000.0
2008-06-20 05:45:00,2.03701,2.0371,2.03679,2.03679,43000000.0
2008-06-20 05:50:00,2.03685,2.03713,2.03627,2.03627,42000000.0
2008-06-20 05:55:00,2.03702,2.03723,2.036,2.03627,42000000.0
2008-06-20 06:00:00,2.03692,2.0375,2.03688,2.0375,37000000.0
2008-06-20 06:05:00,2.03744,2.03744,2.03693,2.03702,36000000.0
2008-06-20 06:10:00,2.03706,2.03744,2.03681,2.03681,42000000.0
2008-06-20 06:15:00,2.03703,2.03723,2.03667,2.03668,40000000.0
2008-06-20 06:20:00,2.03669,2.03669,2.03469,2.03616,44000000.0
2008-06-20 06:25:00,2.03621,2.03626,2.03571,2.03618,45000000.0
2008-06-20 06:30:00,2.03602,2.03634,2.03562,2.03634,36000000.0
2008-06-20 06:35:00,2.03629,2.03664,2.03551,2.03551,49000000.0
2008-06-20 06:40:00,2.03617,2.0369,2.03575,2.0366,37000000.0
2008-06-20 06:45:00,2.03681,2.03685,2.03598,2.03599,41000000.0
2008-06-20 06:50:00,2.0359,2.03707,2.03541,2.03552,43000000.0
2008-06-20 06:55:00,2.03627,2.03638,2.0357,2.03631,36000000.0
2008-06-20 07:00:00,2.03633,2.03633,2.03538,2.03598,38000000.0
2008-06-20 07:05:00,2.03612,2.03639,2.03569,2.03593,50000000.0
2008-06-20 07:10:00,2.03581,2.03609,2.03499,2.03523,39000000.0
2008-06-20 07:15:00,2.03544,2.03576,2.03424,2.03424,45000000.0
2008-06-20 07:20:00,2.0356,2.03722,2.03539,2.03715,46000000.0
2008-06-20 07:25:00,2.03732,2.03732,2.03671,2.0372,37000000.0
2008-06-20 07:30:00,2.03712,2.03743,2.03678,2.03678,43000000.0
2008-06-20 07:35:00,2.03702,2.03764,2.03698,2.03755,40000000.0
2008-06-20 07:40:00,2.03757,2.03844,2.03754,2.03832,42000000.0
2008-06-20 07:45:00,2.03816,2.03816,2.03758,2.03801,40000000.0
2008-06-20 07:50:00,2.03809,2.0383,2.0372,2.0374,45000000.0
2008-06-20 07:55:00,2.03768,2.03776,2.03679,2.03699,39000000.0
2008-06-20 08:00:00,2.03712,2.03822,2.03709,2.03791,41000000.0
2008-06-20 08:05:00,2.03843,2.03849,2.03797,2.03849,36000000.0
2008-06-20 08:10:00,2.03897,2.03897,2.03833,2.03835,40000000.0
2008-06-20 08:15:00,2.03813,2.03832,2.03778,2.03797,42000000.0
2008-06-20 08:20:00,2.03773,2.03804,2.03726,2.03803,38000000.0
2008-06-20 08:25:00,2.03803,2.03803,2.03709,2.03709,42000000.0
2008-06-20 08:30:00,2.03723,2.03771,2.03722,2.0376,41000000.0
2008-06-20 08:35:00,2.03756,2.0376,2.03644,2.03673,47000000.0
2008-06-20 08:40:00,2.03679,2.037,2.03628,2.03634,47000000.0
2008-06-20 08:45:00,2.03618,2.03674,2.03468,2.03672,44000000.0
2008-06-20 08:50:00,2.03687,2.0375,2.03531,2.0375,40000000.0
2008-06-20 08:55:00,2.03768,2.03812,2.03736,2.03774,37000000.0
2008-06-20 09:00:00,2.03817,2.03896,2.03693,2.03878,41000000.0
2008-06-20 09:05:00,2.03861,2.03932,2.03828,2.03904,48000000.0
2008-06-20 09:10:00,2.0392,2.03929,2.03791,2.0382,44000000.0
2008-06-20 09:15:00,2.03808,2.03946,2.0379,2.03929,41000000.0
2008-06-20 09:20:00,2.03952,2.03964,2.03877,2.03957,38000000.0
2008-06-20 09:25:00,2.03951,2.0396,2.03763,2.038,46000000.0
2008-06-20 09:30:00,2.03829,2.0388,2.03812,2.03867,36000000.0
2008-06-20 09:35:00,2.03885,2.03915,2.03685,2.03886,47000000.0
2008-06-20 09:40:00,2.03886,2.03933,2.03882,2.03889,46000000.0
2008-06-20 09:45:00,2.03886,2.04048,2.03885,2.04043,45000000.0
2008-06-20 09:50:00,2.04033,2.04033,2.03882,2.03882,44000000.0
2008-06-20 09:55:00,2.0389,2.03961,2.0389,2.03947,44000000.0
2008-06-20 10:00:00,2.0396,2.03996,2.0394,2.03969,44000000.0
2008-06-20 10:05:00,2.03982,2.04065,2.03982,2.03997,39000000.0
2008-06-20 10:10:00,2.0401,2.041,2.03988,2.04064,37000000.0
2008-06-20 10:15:00,2.04064,2.04143,2.04045,2.04045,45000000.0
2008-06-20 10:20:00,2.04047,2.0422,2.0401,2.0422,36000000.0
2008-06-20 10:25:00,2.04215,2.04312,2.04197,2.04235,45000000.0
2008-06-20 10:30:00,2.04195,2.04295,2.04195,2.04291,38000000.0
2008-06-20 10:35:00,2.04284,2.04331,2.04256,2.04263,41000000.0
2008-06-20 10:40:00,2.04214,2.04229,2.04101,2.04153,40000000.0
2008-06-20 10:45:00,2.04167,2.0429,2.04163,2.0429,40000000.0
2008-06-20 10:50:00,2.04306,2.04314,2.04253,2.04314,44000000.0
2008-06-20 10:55:00,2.04331,2.04368,2.04109,2.0436,40000000.0
2008-06-20 11:00:00,2.0436,2.04377,2.04222,2.04353,44000000.0
2008-06-20 11:05:00,2.04357,2.04373,2.04321,2.04368,39000000.0
2008-06-20 11:10:00,2.04361,2.04365,2.0427,2.0427,47000000.0
2008-06-20 11:15:00,2.04282,2.04403,2.04262,2.04342,42000000.0
2008-06-20 11:20:00,2.0434,2.0434,2.04222,2.04224,38000000.0
2008-06-20 11:25:00,2.04235,2.04264,2.04173,2.04264,42000000.0
2008-06-20 11:30:00,2.04276,2.04285,2.04236,2.04241,43000000.0
2008-06-20 11:35:00,2.04237,2.04324,2.04193,2.04324,44000000.0
2008-06-20 11:40:00,2.04332,2.04395,2.04271,2.04348,47000000.0
2008-06-20 11:45:00,2.0432,2.04523,2.0432,2.04523,44000000.0
2008-06-20 11:50:00,2.04508,2.04553,2.04455,2.04481,44000000.0
2008-06-20 11:55:00,2.04482,2.04511,2.04469,2.0448,43000000.0
2008-06-20 12:00:00,2.04483,2.04493,2.04395,2.04493,43000000.0
2008-06-20 12:05:00,2.04495,2.04546,2.04442,2.04453,42000000.0
2008-06-20 12:10:00,2.04465,2.04496,2.04339,2.04422,40000000.0
2008-06-20 12:15:00,2.04438,2.04488,2.04416,2.0447,44000000.0
2008-06-20 12:20:00,2.04475,2.04508,2.04244,2.04414,39000000.0
2008-06-20 12:25:00,2.04407,2.04428,2.04371,2.04403,45000000.0
2008-06-20 12:30:00,2.04407,2.04497,2.04374,2.04485,39000000.0
2008-06-20 12:35:00,2.04494,2.0454,2.0446,2.04495,42000000.0
2008-06-20 12:40:00,2.045,2.04511,2.04393,2.04408,41000000.0
2008-06-20 12:45:00,2.04403,2.04429,2.0436,2.04382,47000000.0
2008-06-20 12:50:00,2.04388,2.04484,2.04385,2.04446,41000000.0
2008-06-20 12:55:00,2.0444,2.04451,2.04327,2.04337,37000000.0
2008-06-20 13:00:00,2.04323,2.04364,2.04306,2.04353,38000000.0
2008-06-20 13:05:00,2.04377,2.04433,2.04315,2.04346,39000000.0
2008-06-20 13:10:00,2.0434,2.0442,2.04286,2.04286,41000000.0
2008-06-20 13:15:00,2.04299,2.04328,2.04257,2.04284,43000000.0
2008-06-20 13:20:00,2.04291,2.04293,2.04251,2.0428,41000000.0
2008-06-20 13:25:00,2.04274,2.04351,2.0427,2.04322,67000000.0
2008-06-20 13:30:00,2.0433,2.04423,2.0433,2.04393,75000000.0
2008-06-20 13:35:00,2.04379,2.04379,2.0422,2.0422,84000000.0
2008-06-20 13:40:00,2.04212,2.04336,2.04212,2.04258,86000000.0
2008-06-20 13:45:00,2.04288,2.04337,2.04277,2.04311,104000000.0
2008-06-20 13:50:00,2.04278,2.04278,2.04217,2.04276,128000000.0
2008-06-20 13:55:00,2.04247,2.04247,2.04176,2.04182,124000000.0
2008-06-20 14:00:00,2.04161,2.04486,2.04152,2.0444,144000000.0
2008-06-20 14:05:00,2.04379,2.0455,2.04337,2.04516,144000000.0
2008-06-20 14:10:00,2.04534,2.04571,2.04386,2.04386,101000000.0
2008-06-20 14:15:00,2.04367,2.04457,2.0436,2.04397,145000000.0
2008-06-20 14:20:00,2.0439,2.04457,2.04384,2.04454,143000000.0
2008-06-20 14:25:00,2.04449,2.04456,2.04379,2.04423,118000000.0
2008-06-20 14:30:00,2.04444,2.04494,2.04413,2.04413,128000000.0
2008-06-20 14:35:00,2.04405,2.04473,2.04384,2.04441,165000000.0
2008-06-20 14:40:00,2.0442,2.04469,2.04384,2.04462,141000000.0
2008-06-20 14:45:00,2.04487,2.04523,2.04487,2.04509,104000000.0
2008-06-20 14:50:00,2.04506,2.04545,2.04484,2.04531,126000000.0
2008-06-20 14:55:00,2.04536,2.04555,2.04436,2.04479,91000000.0
2008-06-20 15:00:00,2.04501,2.04513,2.04463,2.04501,131000000.0
2008-06-20 15:05:00,2.04483,2.04583,2.04483,2.0458,129000000.0
2008-06-20 15:10:00,2.04578,2.04654,2.04578,2.04585,160000000.0
2008-06-20 15:15:00,2.04567,2.04596,2.0454,2.04558,82000000.0
2008-06-20 15:20:00,2.04529,2.0462,2.04529,2.0459,110000000.0
2008-06-20 15:25:00,2.04564,2.04674,2.04388,2.04388,188000000.0
2008-06-20 15:30:00,2.04372,2.04641,2.04372,2.04555,208000000.0
2008-06-20 15:35:00,2.04571,2.04593,2.04496,2.04551,178000000.0
2008-06-20 15:40:00,2.04544,2.04642,2.0454,2.0461,180000000.0
2008-06-20 15:45:00,2.04609,2.04641,2.04553,2.0461,149000000.0
2008-06-20 15:50:00,2.04568,2.04568,2.04445,2.0446,112000000.0
2008-06-20 15:55:00,2.04509,2.04657,2.04509,2.04657,150000000.0
2008-06-20 16:00:00,2.04654,2.04802,2.04654,2.04737,200000000.0
2008-06-20 16:05:00,2.04694,2.04751,2.04656,2.04725,188000000.0
2008-06-20 16:10:00,2.04709,2.04709,2.04594,2.04597,169000000.0
2008-06-20 16:15:00,2.04611,2.04735,2.04611,2.04655,185000000.0
2008-06-20 16:20:00,2.04646,2.04663,2.04532,2.04603,231000000.0
2008-06-20 16:25:00,2.04627,2.0476,2.04627,2.04714,173000000.0
2008-06-20 16:30:00,2.04745,2.04921,2.04745,2.04897,183000000.0
2008-06-20 16:35:00,2.04936,2.05068,2.04877,2.04967,229000000.0
2008-06-20 16:40:00,2.04946,2.05026,2.04917,2.05009,218000000.0
2008-06-20 16:45:00,2.05002,2.05002,2.04716,2.04734,236000000.0
2008-06-20 16:50:00,2.04717,2.04834,2.04717,2.04834,142000000.0
2008-06-20 16:55:00,2.04802,2.05126,2.04789,2.05126,178000000.0
2008-06-20 17:00:00,2.05169,2.05189,2.05026,2.05043,176000000.0
2008-06-20 17:05:00,2.0502,2.05074,2.0499,2.05074,206000000.0
2008-06-20 17:10:00,2.05079,2.0508,2.04991,2.04991,165000000.0
2008-06-20 17:15:00,2.04998,2.05016,2.04941,2.04976,139000000.0
2008-06-20 17:20:00,2.0498,2.0498,2.0492,2.04923,140000000.0
2008-06-20 17:25:00,2.04911,2.0497,2.04911,2.04966,157000000.0
2008-06-20 17:30:00,2.04953,2.04987,2.04942,2.04976,301000000.0
2008-06-20 17:35:00,2.04987,2.05009,2.04952,2.04982,233000000.0
2008-06-20 17:40:00,2.04986,2.0502,2.04933,2.0502,225000000.0
2008-06-20 17:45:00,2.05017,2.05022,2.04936,2.0494,303000000.0
2008-06-20 17:50:00,2.0494,2.05032,2.04916,2.05015,232000000.0
2008-06-20 17:55:00,2.05032,2.05032,2.04843,2.04871,196000000.0
2008-06-20 18:00:00,2.04867,2.04999,2.04803,2.04805,190000000.0
2008-06-20 18:05:00,2.04791,2.04944,2.04717,2.04933,196000000.0
2008-06-20 18:10:00,2.04915,2.04924,2.04716,2.04716,136000000.0
2008-06-20 18:15:00,2.04737,2.04873,2.04727,2.04867,226000000.0
2008-06-20 18:20:00,2.04893,2.04956,2.04843,2.04956,228000000.0
2008-06-20 18:25:00,2.05037,2.05139,2.05037,2.05091,151000000.0
2008-06-20 18:30:00,2.05112,2.05112,2.05024,2.05082,194000000.0
2008-06-20 18:35:00,2.05094,2.05112,2.04921,2.04975,273000000.0
2008-06-20 18:40:00,2.04875,2.05012,2.04875,2.04967,232000000.0
2008-06-20 18:45:00,2.04961,2.05005,2.04955,2.05001,216000000.0
2008-06-20 18:50:00,2.04999,2.04999,2.04759,2.0484,129000000.0
2008-06-20 18:55:00,2.04906,2.04978,2.0486,2.04939,98000000.0
2008-06-20 19:00:00,2.04927,2.04943,2.04893,2.04913,129000000.0
2008-06-20 19:05:00,2.04905,2.04909,2.04814,2.04831,232000000.0
2008-06-20 19:10:00,2.04797,2.0501,2.04786,2.05002,148000000.0
2008-06-20 19:15:00,2.04965,2.05039,2.049,2.0503,123000000.0
2008-06-20 19:20:00,2.05038,2.05126,2.04986,2.05005,120000000.0
2008-06-20 19:25:00,2.05006,2.05104,2.04997,2.05093,216000000.0
2008-06-20 19:30:00,2.05136,2.05136,2.05073,2.05126,154000000.0
2008-06-20 19:35:00,2.05121,2.05186,2.05106,2.05186,101000000.0
2008-06-20 19:40:00,2.05159,2.05219,2.05137,2.05142,94000000.0
2008-06-20 19:45:00,2.05173,2.05207,2.05116,2.0514,118000000.0
2008-06-20 19:50:00,2.0518,2.05237,2.05132,2.0521,93000000.0
2008-06-20 19:55:00,2.05224,2.05224,2.05069,2.05135,106000000.0
2008-06-20 20:00:00,2.05158,2.05183,2.05086,2.05183,101000000.0
2008-06-20 20:05:00,2.05141,2.05141,2.05049,2.05081,97000000.0
2008-06-20 20:10:00,2.05087,2.0512,2.05071,2.05087,77000000.0
2008-06-20 20:15:00,2.05094,2.05141,2.0506,2.0509,82000000.0
2008-06-20 20:20:00,2.05081,2.05101,2.05004,2.05019,56000000.0
2008-06-20 20:25:00,2.05017,2.05017,2.04867,2.04867,76000000.0
2008-06-20 20:30:00,2.04877,2.05057,2.04877,2.05057,106000000.0
2008-06-20 20:35:00,2.05057,2.05072,2.04977,2.05023,60000000.0
2008-06-20 20:40:00,2.05024,2.05094,2.04946,2.04946,49000000.0
2008-06-20 20:45:00,2.04952,2.05066,2.04952,2.05059,61000000.0
2008-06-20 20:50:00,2.05046,2.05051,2.04964,2.05044,58000000.0
2008-06-20 20:55:00,2.05037,2.05041,2.04964,2.05034,56000000.0
2008-06-20 21:00:00,2.05052,2.05203,2.05021,2.05043,66000000.0
2008-06-20 21:05:00,2.05151,2.05151,2.05022,2.05044,46000000.0
2008-06-20 21:10:00,2.05089,2.05126,2.04898,2.05116,41000000.0
2008-06-20 21:15:00,2.05108,2.05111,2.05015,2.05016,41000000.0
2008-06-20 21:20:00,2.05013,2.05061,2.05003,2.05014,45000000.0
2008-06-20 21:25:00,2.04983,2.05037,2.04924,2.05037,88000000.0
2008-06-20 21:30:00,2.05041,2.05194,2.05041,2.05073,41000000.0
2008-06-20 21:35:00,2.05066,2.05072,2.05021,2.05038,77000000.0
2008-06-20 21:40:00,2.05039,2.05043,2.04963,2.04989,61000000.0
2008-06-20 21:45:00,2.04996,2.05039,2.04982,2.05012,50000000.0
2008-06-20 21:50:00,2.05041,2.05104,2.0503,2.05066,45000000.0
2008-06-20 21:55:00,2.05057,2.0516,2.05049,2.05149,87000000.0
2008-06-20 22:00:00,2.05156,2.05179,2.05119,2.05151,86000000.0
2008-06-20 22:05:00,2.05164,2.05191,2.05156,2.05184,82000000.0
2008-06-20 22:10:00,2.05207,2.05209,2.05072,2.05086,57000000.0
2008-06-20 22:15:00,2.0509,2.05269,2.05034,2.05225,51000000.0
2008-06-20 22:20:00,2.05203,2.05224,2.05149,2.05179,54000000.0
2008-06-20 22:25:00,2.05174,2.0518,2.05068,2.0508,43000000.0
2008-06-20 22:30:00,2.05081,2.05117,2.05075,2.05116,125000000.0
2008-06-20 22:35:00,2.05111,2.05111,2.04876,2.04876,107000000.0
2008-06-20 22:40:00,2.04863,2.04969,2.04823,2.04966,53000000.0
2008-06-20 22:45:00,2.04987,2.05014,2.04857,2.04874,60000000.0
2008-06-20 22:50:00,2.04878,2.04937,2.04874,2.04903,57000000.0
2008-06-20 22:55:00,2.049,2.04919,2.04849,2.04912,40000000.0
2008-06-22 23:00:00,2.05158,2.0523,2.05062,2.0511,52000000.0
2008-06-22 23:05:00,2.05148,2.05277,2.05123,2.05187,49000000.0
2008-06-22 23:10:00,2.0526,2.05371,2.05202,2.05366,39000000.0
2008-06-22 23:15:00,2.04924,2.05348,2.04924,2.05233,48000000.0
2008-06-22 23:20:00,2.05221,2.05377,2.05214,2.05317,38000000.0
2008-06-22 23:25:00,2.05316,2.05372,2.05226,2.05339,51000000.0
2008-06-22 23:30:00,2.05322,2.05354,2.05249,2.05318,56000000.0
2008-06-22 23:35:00,2.05326,2.05338,2.05285,2.05338,35000000.0
2008-06-22 23:40:00,2.05347,2.05373,2.0532,2.05364,56000000.0
2008-06-22 23:45:00,2.05364,2.05466,2.05275,2.0542,41000000.0
2008-06-22 23:50:00,2.0541,2.05416,2.0536,2.05363,32000000.0
2008-06-22 23:55:00,2.05363,2.05401,2.0531,2.0533,63000000.0
2008-06-23 00:00:00,2.05302,2.05316,2.05167,2.05167,46000000.0
2008-06-23 00:05:00,2.05219,2.05244,2.052,2.05223,40000000.0
2008-06-23 00:10:00,2.05204,2.05222,2.05056,2.0518,58000000.0
2008-06-23 00:15:00,2.05168,2.05176,2.05083,2.05124,38000000.0
2008-06-23 00:20:00,2.05036,2.05251,2.05036,2.05208,39000000.0
2008-06-23 00:25:00,2.05156,2.05236,2.05039,2.05039,46000000.0
2008-06-23 00:30:00,2.05039,2.05187,2.05026,2.05026,54000000.0
2008-06-23 00:35:00,2.05105,2.05192,2.04956,2.05128,38000000.0
2008-06-23 00:40:00,2.05112,2.0513,2.04954,2.04983,41000000.0
2008-06-23 00:45:00,2.04979,2.05094,2.04959,2.05052,51000000.0
2008-06-23 00:50:00,2.05041,2.05065,2.04917,2.05057,46000000.0
2008-06-23 00:55:00,2.05061,2.05061,2.04928,2.04938,40000000.0
2008-06-23 01:00:00,2.04876,2.04947,2.04841,2.04924,54000000.0
2008-06-23 01:05:00,2.04904,2.05076,2.04876,2.05076,43000000.0
2008-06-23 01:10:00,2.05029,2.05073,2.04965,2.05042,47000000.0
2008-06-23 01:15:00,2.05031,2.05038,2.04805,2.04826,48000000.0
2008-06-23 01:20:00,2.04825,2.04845,2.04731,2.04762,42000000.0
2008-06-23 01:25:00,2.04769,2.04778,2.04659,2.04698,57000000.0
2008-06-23 01:30:00,2.04727,2.0477,2.04584,2.04584,74000000.0
2008-06-23 01:35:00,2.0459,2.04639,2.04547,2.04571,48000000.0
2008-06-23 01:40:00,2.04562,2.04576,2.04487,2.0455,40000000.0
2008-06-23 01:45:00,2.04547,2.04548,2.04369,2.04369,43000000.0
2008-06-23 01:50:00,2.04373,2.04395,2.0429,2.0434,55000000.0
2008-06-23 01:55:00,2.04361,2.04511,2.04361,2.04508,60000000.0
2008-06-23 02:00:00,2.04525,2.04607,2.04413,2.04567,60000000.0
2008-06-23 02:05:00,2.04606,2.0462,2.04495,2.04591,55000000.0
2008-06-23 02:10:00,2.04618,2.04711,2.04534,2.04534,43000000.0
2008-06-23 02:15:00,2.04546,2.04595,2.04518,2.04518,40000000.0
2008-06-23 02:20:00,2.04501,2.04527,2.04456,2.04491,48000000.0
2008-06-23 02:25:00,2.04485,2.04562,2.04479,2.04562,74000000.0
2008-06-23 02:30:00,2.04631,2.04635,2.04542,2.04617,57000000.0
2008-06-23 02:35:00,2.04653,2.04672,2.04576,2.0458,42000000.0
2008-06-23 02:40:00,2.04642,2.04673,2.04553,2.04664,48000000.0
2008-06-23 02:45:00,2.04658,2.04676,2.04542,2.04561,47000000.0
2008-06-23 02:50:00,2.04556,2.04594,2.04456,2.04554,43000000.0
2008-06-23 02:55:00,2.04586,2.04637,2.04554,2.04612,54000000.0
2008-06-23 03:00:00,2.04609,2.04614,2.0454,2.04559,37000000.0
2008-06-23 03:05:00,2.04551,2.04561,2.04456,2.04544,46000000.0
2008-06-23 03:10:00,2.04542,2.04567,2.04498,2.04512,51000000.0
2008-06-23 03:15:00,2.04518,2.04557,2.04478,2.04504,41000000.0
2008-06-23 03:20:00,2.04532,2.04676,2.04408,2.04555,38000000.0
2008-06-23 03:25:00,2.04573,2.04644,2.04533,2.04586,54000000.0
2008-06-23 03:30:00,2.04586,2.04615,2.04537,2.04543,46000000.0
2008-06-23 03:35:00,2.04564,2.0467,2.04555,2.04648,39000000.0
2008-06-23 03:40:00,2.04623,2.0467,2.04605,2.04605,38000000.0
2008-06-23 03:45:00,2.04617,2.04689,2.04595,2.04664,58000000.0
2008-06-23 03:50:00,2.0467,2.04699,2.04611,2.04634,40000000.0
2008-06-23 03:55:00,2.04609,2.04663,2.04591,2.04641,46000000.0
2008-06-23 04:00:00,2.04635,2.04637,2.0447,2.04521,72000000.0
2008-06-23 04:05:00,2.04545,2.04626,2.04522,2.04602,42000000.0
2008-06-23 04:10:00,2.04601,2.04613,2.04509,2.04591,35000000.0
2008-06-23 04:15:00,2.04567,2.04606,2.04556,2.04584,64000000.0
2008-06-23 04:20:00,2.0457,2.04687,2.04546,2.04601,47000000.0
2008-06-23 04:25:00,2.04655,2.04655,2.04572,2.04575,56000000.0
2008-06-23 04:30:00,2.04623,2.0467,2.0458,2.04636,61000000.0
2008-06-23 04:35:00,2.04626,2.0468,2.04625,2.04658,38000000.0
2008-06-23 04:40:00,2.04636,2.04653,2.04589,2.04619,48000000.0
2008-06-23 04:45:00,2.04639,2.04651,2.04554,2.04614,39000000.0
2008-06-23 04:50:00,2.04589,2.04644,2.04538,2.04641,49000000.0
2008-06-23 04:55:00,2.04632,2.04639,2.04588,2.04629,52000000.0
2008-06-23 05:00:00,2.04627,2.04686,2.04536,2.04655,40000000.0
2008-06-23 05:05:00,2.04653,2.04653,2.0456,2.04579,57000000.0
2008-06-23 05:10:00,2.04582,2.04651,2.04582,2.046,60000000.0
2008-06-23 05:15:00,2.04598,2.04723,2.04594,2.04638,53000000.0
2008-06-23 05:20:00,2.04637,2.04672,2.04601,2.04651,107000000.0
2008-06-23 05:25:00,2.04668,2.04688,2.04635,2.04684,125000000.0
2008-06-23 05:30:00,2.04688,2.04705,2.04651,2.04682,43000000.0
2008-06-23 05:35:00,2.04672,2.04754,2.04672,2.04731,54000000.0
2008-06-23 05:40:00,2.04666,2.04768,2.04666,2.04696,51000000.0
2008-06-23 05:45:00,2.04695,2.04735,2.04675,2.04675,57000000.0
2008-06-23 05:50:00,2.04645,2.0486,2.04645,2.04821,82000000.0
2008-06-23 05:55:00,2.04814,2.04848,2.04758,2.04798,86000000.0
2008-06-23 06:00:00,2.04779,2.04832,2.04779,2.04804,87000000.0
2008-06-23 06:05:00,2.04785,2.04831,2.0472,2.0472,45000000.0
2008-06-23 06:10:00,2.04817,2.04817,2.04699,2.04699,50000000.0
2008-06-23 06:15:00,2.04793,2.04797,2.0473,2.0473,61000000.0
2008-06-23 06:20:00,2.04744,2.04763,2.04721,2.04752,77000000.0
2008-06-23 06:25:00,2.04754,2.04784,2.0474,2.04753,41000000.0
2008-06-23 06:30:00,2.04785,2.04794,2.04746,2.04746,88000000.0
2008-06-23 06:35:00,2.04741,2.04773,2.04705,2.04705,45000000.0
2008-06-23 06:40:00,2.04698,2.0479,2.04698,2.04763,41000000.0
2008-06-23 06:45:00,2.04767,2.04767,2.04547,2.04683,41000000.0
2008-06-23 06:50:00,2.04681,2.04719,2.04677,2.04702,46000000.0
2008-06-23 06:55:00,2.04666,2.04696,2.04638,2.04661,66000000.0
2008-06-23 07:00:00,2.04672,2.04752,2.04669,2.04752,56000000.0
2008-06-23 07:05:00,2.04762,2.04785,2.04718,2.04732,58000000.0
2008-06-23 07:10:00,2.04748,2.04752,2.04678,2.04687,61000000.0
2008-06-23 07:15:00,2.04695,2.0472,2.04624,2.0472,49000000.0
2008-06-23 07:20:00,2.04734,2.04742,2.04612,2.04612,60000000.0
2008-06-23 07:25:00,2.04623,2.04712,2.04623,2.04649,106000000.0
2008-06-23 07:30:00,2.04642,2.04706,2.04642,2.04685,76000000.0
2008-06-23 07:35:00,2.04681,2.0469,2.04605,2.04646,56000000.0
2008-06-23 07:40:00,2.04662,2.04685,2.04615,2.04665,82000000.0
2008-06-23 07:45:00,2.04697,2.04714,2.04632,2.04709,77000000.0
2008-06-23 07:50:00,2.0473,2.04743,2.04661,2.04668,97000000.0
2008-06-23 07:55:00,2.04676,2.04748,2.04658,2.04738,101000000.0
2008-06-23 08:00:00,2.04744,2.04766,2.04634,2.04687,106000000.0
2008-06-23 08:05:00,2.04673,2.0472,2.04606,2.04671,93000000.0
2008-06-23 08:10:00,2.04693,2.04697,2.04609,2.04638,118000000.0
2008-06-23 08:15:00,2.04596,2.04603,2.04534,2.0454,94000000.0
2008-06-23 08:20:00,2.04522,2.04574,2.04481,2.04571,101000000.0
2008-06-23 08:25:00,2.04583,2.04583,2.0438,2.04451,154000000.0
2008-06-23 08:30:00,2.04443,2.04548,2.04435,2.04495,216000000.0
2008-06-23 08:35:00,2.04486,2.0451,2.04437,2.0451,120000000.0
2008-06-23 08:40:00,2.04509,2.04522,2.04442,2.04475,123000000.0
2008-06-23 08:45:00,2.04483,2.04534,2.04455,2.04487,148000000.0
2008-06-23 08:50:00,2.04462,2.04493,2.04419,2.04465,232000000.0
2008-06-23 08:55:00,2.04474,2.04497,2.04412,2.04419,129000000.0
2008-06-23 09:00:00,2.0441,2.0441,2.04188,2.04189,98000000.0
2008-06-23 09:05:00,2.04213,2.04254,2.04165,2.04165,129000000.0
2008-06-23 09:10:00,2.04223,2.0433,2.04205,2.04276,216000000.0
2008-06-23 09:15:00,2.0427,2.0434,2.04265,2.04339,232000000.0
2008-06-23 09:20:00,2.04342,2.04419,2.0426,2.04299,273000000.0
2008-06-23 09:25:00,2.04303,2.04359,2.04282,2.04352,194000000.0
2008-06-23 09:30:00,2.04328,2.04353,2.04277,2.04331,151000000.0
2008-06-23 09:35:00,2.04342,2.04442,2.04318,2.04318,228000000.0
2008-06-23 09:40:00,2.043,2.04432,2.04298,2.04415,226000000.0
2008-06-23 09:45:00,2.04409,2.04458,2.04383,2.04417,136000000.0
2008-06-23 09:50:00,2.04395,2.04407,2.04302,2.04339,196000000.0
2008-06-23 09:55:00,2.0435,2.04438,2.04166,2.04166,190000000.0
2008-06-23 10:00:00,2.04084,2.04192,2.04022,2.04045,196000000.0
2008-06-23 10:05:00,2.04065,2.04366,2.04062,2.04366,232000000.0
2008-06-23 10:10:00,2.04279,2.04431,2.04258,2.04299,303000000.0
2008-06-23 10:15:00,2.04286,2.04286,2.04194,2.04222,225000000.0
2008-06-23 10:20:00,2.04215,2.04215,2.04084,2.04162,233000000.0
2008-06-23 10:25:00,2.04162,2.04246,2.04116,2.04204,301000000.0
2008-06-23 10:30:00,2.04212,2.04212,2.04132,2.04143,157000000.0
2008-06-23 10:35:00,2.04133,2.0427,2.04068,2.04228,140000000.0
2008-06-23 10:40:00,2.0416,2.04276,2.0413,2.0426,139000000.0
2008-06-23 10:45:00,2.04245,2.04266,2.04209,2.04245,165000000.0
2008-06-23 10:50:00,2.04267,2.04272,2.04231,2.04261,206000000.0
2008-06-23 10:55:00,2.04282,2.04292,2.04197,2.04258,176000000.0
2008-06-23 11:00:00,2.04236,2.04322,2.04204,2.04292,178000000.0
2008-06-23 11:05:00,2.04289,2.04299,2.04237,2.04258,142000000.0
2008-06-23 11:10:00,2.04293,2.043,2.04242,2.04261,236000000.0
2008-06-23 11:15:00,2.04252,2.04408,2.04211,2.04408,218000000.0
2008-06-23 11:20:00,2.04379,2.04409,2.04277,2.04281,229000000.0
2008-06-23 11:25:00,2.04281,2.0437,2.04269,2.0428,183000000.0
2008-06-23 11:30:00,2.04277,2.043,2.04205,2.04205,173000000.0
2008-06-23 11:35:00,2.04202,2.04245,2.04195,2.04217,231000000.0
2008-06-23 11:40:00,2.04199,2.04291,2.04199,2.04226,185000000.0
2008-06-23 11:45:00,2.04255,2.04355,2.04255,2.04352,169000000.0
2008-06-23 11:50:00,2.04362,2.04364,2.04292,2.04304,188000000.0
2008-06-23 11:55:00,2.04308,2.04414,2.04259,2.043,200000000.0
2008-06-23 12:00:00,2.04316,2.0439,2.04285,2.04385,150000000.0
2008-06-23 12:05:00,2.04383,2.04409,2.04317,2.04386,112000000.0
2008-06-23 12:10:00,2.04389,2.04439,2.04306,2.04408,149000000.0
2008-06-23 12:15:00,2.04391,2.04515,2.04294,2.04365,180000000.0
2008-06-23 12:20:00,2.04454,2.04531,2.04454,2.04468,178000000.0
2008-06-23 12:25:00,2.04464,2.04558,2.04277,2.04277,208000000.0
2008-06-23 12:30:00,2.0424,2.04571,2.04181,2.0456,188000000.0
2008-06-23 12:35:00,2.04585,2.04712,2.04582,2.04648,110000000.0
2008-06-23 12:40:00,2.04643,2.04647,2.04369,2.04548,82000000.0
2008-06-23 12:45:00,2.04492,2.04577,2.04345,2.0454,160000000.0
2008-06-23 12:50:00,2.0456,2.04568,2.04372,2.04436,129000000.0
2008-06-23 12:55:00,2.04513,2.04611,2.04472,2.04611,131000000.0
2008-06-23 13:00:00,2.0463,2.0463,2.04526,2.04564,91000000.0
2008-06-23 13:05:00,2.04565,2.04652,2.04565,2.04597,126000000.0
2008-06-23 13:10:00,2.04576,2.04617,2.04555,2.04555,104000000.0
2008-06-23 13:15:00,2.04556,2.04597,2.04512,2.04557,141000000.0
2008-06-23 13:20:00,2.04563,2.04783,2.04563,2.0477,165000000.0
2008-06-23 13:25:00,2.04769,2.04823,2.0473,2.0481,128000000.0
2008-06-23 13:30:00,2.04797,2.04797,2.04604,2.04604,118000000.0
2008-06-23 13:35:00,2.04614,2.04632,2.04582,2.04607,143000000.0
2008-06-23 13:40:00,2.0464,2.04688,2.04607,2.04669,145000000.0
2008-06-23 13:45:00,2.04668,2.04693,2.04601,2.04649,101000000.0
2008-06-23 13:50:00,2.04648,2.04648,2.0458,2.04627,144000000.0
2008-06-23 13:55:00,2.04616,2.04618,2.04508,2.04578,144000000.0
2008-06-23 14:00:00,2.04552,2.04691,2.04521,2.04682,124000000.0
2008-06-23 14:05:00,2.04692,2.04809,2.04692,2.04774,128000000.0
2008-06-23 14:10:00,2.04734,2.04746,2.04601,2.04606,104000000.0
2008-06-23 14:15:00,2.04621,2.04626,2.04547,2.04547,86000000.0
2008-06-23 14:20:00,2.04531,2.0462,2.04502,2.04617,84000000.0
2008-06-23 14:25:00,2.04616,2.04626,2.04575,2.04583,75000000.0
2008-06-23 14:30:00,2.04594,2.04673,2.04594,2.04609,67000000.0
2008-06-23 14:35:00,2.04619,2.04628,2.04485,2.0455,41000000.0
2008-06-23 14:40:00,2.04582,2.04582,2.0449,2.0457,43000000.0
2008-06-23 14:45:00,2.04529,2.0456,2.04381,2.04532,41000000.0
2008-06-23 14:50:00,2.04533,2.0459,2.04504,2.04585,39000000.0
2008-06-23 14:55:00,2.04608,2.04624,2.04515,2.04622,38000000.0
2008-06-23 15:00:00,2.046,2.04653,2.04583,2.04653,37000000.0
2008-06-23 15:05:00,2.04642,2.0471,2.04633,2.04696,41000000.0
2008-06-23 15:10:00,2.04715,2.04811,2.04691,2.04782,47000000.0
2008-06-23 15:15:00,2.04775,2.04801,2.04751,2.04781,41000000.0
2008-06-23 15:20:00,2.04766,2.04779,2.04698,2.04745,42000000.0
2008-06-23 15:25:00,2.04732,2.04754,2.04679,2.04734,39000000.0
2008-06-23 15:30:00,2.04725,2.04809,2.04712,2.04729,45000000.0
2008-06-23 15:35:00,2.04722,2.04752,2.04486,2.04732,39000000.0
2008-06-23 15:40:00,2.04738,2.04771,2.04714,2.04753,44000000.0
2008-06-23 15:45:00,2.04772,2.04841,2.04727,2.04827,40000000.0
2008-06-23 15:50:00,2.04805,2.04812,2.04641,2.04657,42000000.0
2008-06-23 15:55:00,2.04656,2.04657,2.04592,2.04623,43000000.0
2008-06-23 16:00:00,2.04592,2.04654,2.04592,2.04595,43000000.0
2008-06-23 16:05:00,2.04599,2.047,2.04585,2.04684,44000000.0
2008-06-23 16:10:00,2.04677,2.04677,2.04562,2.04562,44000000.0
2008-06-23 16:15:00,2.04571,2.04636,2.04551,2.04634,47000000.0
2008-06-23 16:20:00,2.0464,2.04707,2.04509,2.04687,44000000.0
2008-06-23 16:25:00,2.04699,2.04705,2.04677,2.04692,43000000.0
2008-06-23 16:30:00,2.04695,2.04734,2.04631,2.04643,42000000.0
2008-06-23 16:35:00,2.04653,2.04694,2.04639,2.04676,38000000.0
2008-06-23 16:40:00,2.04632,2.04647,2.0453,2.046,42000000.0
2008-06-23 16:45:00,2.04623,2.04666,2.04551,2.04642,47000000.0
2008-06-23 16:50:00,2.04609,2.04632,2.04487,2.04511,39000000.0
2008-06-23 16:55:00,2.04562,2.04608,2.04384,2.04599,44000000.0
2008-06-23 17:00:00,2.04631,2.04645,2.0438,2.04539,40000000.0
2008-06-23 17:05:00,2.04542,2.04596,2.04526,2.04573,44000000.0
2008-06-23 17:10:00,2.04587,2.04626,2.0458,2.0459,40000000.0
2008-06-23 17:15:00,2.04588,2.04724,2.04551,2.04722,40000000.0
2008-06-23 17:20:00,2.04672,2.04672,2.04587,2.04659,41000000.0
2008-06-23 17:25:00,2.04627,2.04627,2.04459,2.04558,38000000.0
2008-06-23 17:30:00,2.04572,2.04668,2.0455,2.04623,45000000.0
2008-06-23 17:35:00,2.04618,2.04699,2.04594,2.04611,36000000.0
2008-06-23 17:40:00,2.04638,2.04638,2.04514,2.04593,45000000.0
2008-06-23 17:45:00,2.04623,2.04685,2.04614,2.04649,37000000.0
2008-06-23 17:50:00,2.04649,2.04699,2.04586,2.04686,39000000.0
2008-06-23 17:55:00,2.04675,2.04765,2.04573,2.04762,44000000.0
2008-06-23 18:00:00,2.04763,2.04805,2.04674,2.04697,44000000.0
2008-06-23 18:05:00,2.04704,2.04754,2.04661,2.04683,44000000.0
2008-06-23 18:10:00,2.04696,2.04699,2.04585,2.04663,45000000.0
2008-06-23 18:15:00,2.04673,2.04773,2.04595,2.04618,46000000.0
2008-06-23 18:20:00,2.04615,2.04666,2.0446,2.04563,47000000.0
2008-06-23 18:25:00,2.04551,2.04704,2.04551,2.04669,36000000.0
2008-06-23 18:30:00,2.04695,2.047,2.04564,2.04614,46000000.0
2008-06-23 18:35:00,2.04621,2.04657,2.04615,2.04646,38000000.0
2008-06-23 18:40:00,2.04616,2.04652,2.04594,2.04641,41000000.0
2008-06-23 18:45:00,2.04616,2.04713,2.04562,2.04699,44000000.0
2008-06-23 18:50:00,2.0471,2.04804,2.04697,2.04705,42000000.0
2008-06-23 18:55:00,2.0471,2.04739,2.0469,2.04697,41000000.0
2008-06-23 19:00:00,2.04702,2.04732,2.04682,2.04732,37000000.0
2008-06-23 19:05:00,2.04744,2.04777,2.04702,2.04776,40000000.0
2008-06-23 19:10:00,2.04766,2.04816,2.04673,2.04764,44000000.0
2008-06-23 19:15:00,2.04783,2.04878,2.04746,2.04878,47000000.0
2008-06-23 19:20:00,2.04879,2.04887,2.04722,2.04778,47000000.0
2008-06-23 19:25:00,2.0479,2.04843,2.04763,2.04843,41000000.0
2008-06-23 19:30:00,2.0486,2.04904,2.04788,2.04855,42000000.0
2008-06-23 19:35:00,2.0486,2.0486,2.04776,2.04784,38000000.0
2008-06-23 19:40:00,2.04792,2.04857,2.04748,2.0485,42000000.0
2008-06-23 19:45:00,2.04868,2.05071,2.04868,2.04932,40000000.0
2008-06-23 19:50:00,2.04925,2.04982,2.04898,2.04949,36000000.0
2008-06-23 19:55:00,2.04952,2.04996,2.04905,2.04905,41000000.0
2008-06-23 20:00:00,2.04906,2.04956,2.04864,2.04922,39000000.0
2008-06-23 20:05:00,2.04903,2.04955,2.04889,2.04951,45000000.0
2008-06-23 20:10:00,2.04947,2.04985,2.04907,2.04915,40000000.0
2008-06-23 20:15:00,2.04908,2.04976,2.0487,2.04946,42000000.0
2008-06-23 20:20:00,2.04928,2.04964,2.04794,2.04863,40000000.0
2008-06-23 20:25:00,2.04847,2.04986,2.04847,2.04908,43000000.0
2008-06-23 20:30:00,2.04925,2.0493,2.04884,2.04903,37000000.0
2008-06-23 20:35:00,2.04896,2.04929,2.04849,2.04929,46000000.0
2008-06-23 20:40:00,2.04922,2.04966,2.04888,2.04938,45000000.0
2008-06-23 20:45:00,2.04943,2.04952,2.04876,2.04934,39000000.0
2008-06-23 20:50:00,2.04905,2.04972,2.04896,2.04934,50000000.0
2008-06-23 20:55:00,2.04945,2.05059,2.04935,2.05035,38000000.0
2008-06-23 21:00:00,2.05022,2.05063,2.04933,2.04968,36000000.0
2008-06-23 21:05:00,2.04957,2.04971,2.04898,2.04938,43000000.0
2008-06-23 21:10:00,2.04937,2.04937,2.04797,2.04835,41000000.0
2008-06-23 21:15:00,2.04821,2.04821,2.04711,2.04752,37000000.0
2008-06-23 21:20:00,2.04739,2.04839,2.0469,2.04707,49000000.0
2008-06-23 21:25:00,2.04719,2.04813,2.04716,2.04805,36000000.0
2008-06-23 21:30:00,2.04788,2.04811,2.04709,2.04756,45000000.0
2008-06-23 21:35:00,2.04705,2.04819,2.04705,2.04804,44000000.0
2008-06-23 21:40:00,2.04774,2.048,2.04765,2.04771,40000000.0
2008-06-23 21:45:00,2.0474,2.0474,2.04669,2.04714,42000000.0
2008-06-23 21:50:00,2.04779,2.04842,2.04714,2.04799,36000000.0
2008-06-23 21:55:00,2.04813,2.04887,2.04765,2.04849,37000000.0
2008-06-23 22:00:00,2.04845,2.04876,2.04838,2.04876,42000000.0
2008-06-23 22:05:00,2.04872,2.04872,2.04723,2.04767,42000000.0
2008-06-23 22:10:00,2.04815,2.0482,2.04759,2.04784,43000000.0
2008-06-23 22:15:00,2.04773,2.04811,2.04734,2.04754,37000000.0
2008-06-23 22:20:00,2.04764,2.04784,2.04663,2.04758,39000000.0
2008-06-23 22:25:00,2.04743,2.04763,2.04652,2.04669,43000000.0
2008-06-23 22:30:00,2.04686,2.04751,2.04634,2.0467,38000000.0
2008-06-23 22:35:00,2.0468,2.04749,2.04622,2.04635,42000000.0
2008-06-23 22:40:00,2.04638,2.04639,2.04587,2.04627,36000000.0
2008-06-23 22:45:00,2.04618,2.04674,2.04604,2.04643,41000000.0
2008-06-23 22:50:00,2.04672,2.04675,2.04627,2.04631,40000000.0
2008-06-23 22:55:00,2.0466,2.04724,2.04617,2.047,35000000.0
2008-06-23 23:00:00,2.04689,2.04738,2.04684,2.04697,39000000.0
2008-06-23 23:05:00,2.04697,2.04753,2.04673,2.04744,43000000.0
2008-06-23 23:10:00,2.04749,2.04764,2.04708,2.04747,43000000.0
2008-06-23 23:15:00,2.04774,2.04783,2.04624,2.04651,42000000.0
2008-06-23 23:20:00,2.04655,2.04702,2.04645,2.04702,38000000.0
2008-06-23 23:25:00,2.0472,2.04743,2.04668,2.04678,38000000.0
2008-06-23 23:30:00,2.04703,2.04716,2.04643,2.04673,41000000.0
2008-06-23 23:35:00,2.04665,2.04706,2.04639,2.04691,43000000.0
2008-06-23 23:40:00,2.0468,2.04742,2.04587,2.04742,35000000.0
2008-06-23 23:45:00,2.04742,2.0476,2.04622,2.04647,40000000.0
2008-06-23 23:50:00,2.04686,2.04714,2.04376,2.04657,43000000.0
2008-06-23 23:55:00,2.04621,2.04776,2.04601,2.04776,40000000.0
2008-06-24 00:00:00,2.04837,2.04837,2.04761,2.04791,40000000.0
2008-06-24 00:05:00,2.04805,2.04812,2.04716,2.04795,45000000.0
2008-06-24 00:10:00,2.0474,2.04887,2.04727,2.0487,42000000.0
2008-06-24 00:15:00,2.04861,2.04861,2.04803,2.04817,45000000.0
2008-06-24 00:20:00,2.04793,2.04868,2.0478,2.04866,42000000.0
2008-06-24 00:25:00,2.04871,2.04888,2.04828,2.04864,42000000.0
2008-06-24 00:30:00,2.04874,2.04906,2.04821,2.0488,42000000.0
2008-06-24 00:35:00,2.04897,2.04897,2.04805,2.0482,42000000.0
2008-06-24 00:40:00,2.04824,2.04874,2.04757,2.04795,43000000.0
2008-06-24 00:45:00,2.04737,2.04781,2.04735,2.04737,31000000.0
2008-06-24 00:50:00,2.04738,2.04891,2.04733,2.04835,41000000.0
2008-06-24 00:55:00,2.04791,2.04802,2.04674,2.04717,37000000.0
2008-06-24 01:00:00,2.04725,2.04788,2.04628,2.04786,42000000.0
2008-06-24 01:05:00,2.04808,2.0488,2.04784,2.04867,37000000.0
2008-06-24 01:10:00,2.04884,2.04898,2.04787,2.04787,48000000.0
2008-06-24 01:15:00,2.04789,2.04891,2.04785,2.04881,39000000.0
2008-06-24 01:20:00,2.04881,2.04924,2.04801,2.04886,40000000.0
2008-06-24 01:25:00,2.0489,2.04929,2.04874,2.04924,40000000.0
2008-06-24 01:30:00,2.04895,2.04944,2.04867,2.04892,41000000.0
2008-06-24 01:35:00,2.04885,2.04936,2.04866,2.04924,42000000.0
2008-06-24 01:40:00,2.04917,2.04936,2.04859,2.04899,48000000.0
2008-06-24 01:45:00,2.04875,2.04875,2.04768,2.04809,37000000.0
2008-06-24 01:50:00,2.04828,2.04973,2.04778,2.04843,43000000.0
2008-06-24 01:55:00,2.04855,2.04863,2.04662,2.04845,47000000.0
2008-06-24 02:00:00,2.04854,2.0486,2.04748,2.04823,60000000.0
2008-06-24 02:05:00,2.04837,2.04881,2.04823,2.04851,55000000.0
2008-06-24 02:10:00,2.0485,2.04931,2.0484,2.04896,43000000.0
2008-06-24 02:15:00,2.04898,2.04936,2.04898,2.0491,40000000.0
2008-06-24 02:20:00,2.04789,2.04922,2.04789,2.04922,48000000.0
2008-06-24 02:25:00,2.04932,2.05002,2.04932,2.04978,74000000.0
2008-06-24 02:30:00,2.04981,2.04993,2.04934,2.04943,57000000.0
2008-06-24 02:35:00,2.04927,2.04927,2.04824,2.04876,42000000.0
2008-06-24 02:40:00,2.04907,2.04941,2.04871,2.04924,48000000.0
2008-06-24 02:45:00,2.04931,2.04983,2.04904,2.04981,47000000.0
2008-06-24 02:50:00,2.04985,2.04985,2.0482,2.0482,43000000.0
2008-06-24 02:55:00,2.0479,2.0484,2.04759,2.0484,54000000.0
2008-06-24 03:00:00,2.04844,2.04855,2.04692,2.04818,39000000.0
2008-06-24 03:05:00,2.04812,2.04814,2.04732,2.04732,46000000.0
2008-06-24 03:10:00,2.04744,2.04848,2.04739,2.04817,51000000.0
2008-06-24 03:15:00,2.0483,2.04845,2.04772,2.04807,43000000.0
2008-06-24 03:20:00,2.04807,2.04815,2.04559,2.04808,38000000.0
2008-06-24 03:25:00,2.04792,2.04792,2.04692,2.04701,54000000.0
2008-06-24 03:30:00,2.04715,2.04853,2.04693,2.04795,46000000.0
2008-06-24 03:35:00,2.04808,2.04936,2.04782,2.04891,39000000.0
2008-06-24 03:40:00,2.04878,2.04942,2.04838,2.04855,39000000.0
2008-06-24 03:45:00,2.04824,2.0487,2.0481,2.04863,58000000.0
2008-06-24 03:50:00,2.0486,2.04956,2.0486,2.04956,40000000.0
2008-06-24 03:55:00,2.0494,2.04993,2.04922,2.04937,46000000.0
2008-06-24 04:00:00,2.0493,2.0497,2.04898,2.04912,72000000.0
2008-06-24 04:05:00,2.04918,2.04978,2.04849,2.04849,42000000.0
2008-06-24 04:10:00,2.04851,2.04964,2.04814,2.04887,42000000.0
2008-06-24 04:15:00,2.04902,2.04902,2.048,2.04838,64000000.0
2008-06-24 04:20:00,2.04857,2.04946,2.04839,2.04839,47000000.0
2008-06-24 04:25:00,2.04833,2.04938,2.04832,2.04931,56000000.0
2008-06-24 04:30:00,2.04956,2.04956,2.04843,2.0486,61000000.0
2008-06-24 04:35:00,2.04848,2.04915,2.04848,2.04888,38000000.0
2008-06-24 04:40:00,2.04842,2.04853,2.04793,2.04793,48000000.0
2008-06-24 04:45:00,2.04809,2.04825,2.04773,2.04825,39000000.0
2008-06-24 04:50:00,2.04836,2.04905,2.04828,2.04881,49000000.0
2008-06-24 04:55:00,2.0486,2.04882,2.04837,2.04838,52000000.0
2008-06-24 05:00:00,2.04827,2.04873,2.04812,2.04812,40000000.0
2008-06-24 05:05:00,2.04815,2.04868,2.04795,2.04846,57000000.0
2008-06-24 05:10:00,2.04838,2.04896,2.04838,2.04881,60000000.0
2008-06-24 05:15:00,2.04883,2.04887,2.04859,2.04869,53000000.0
2008-06-24 05:20:00,2.04866,2.04905,2.04866,2.04876,107000000.0
2008-06-24 05:25:00,2.04873,2.0488,2.04828,2.04848,125000000.0
2008-06-24 05:30:00,2.04847,2.04959,2.04847,2.0487,43000000.0
2008-06-24 05:35:00,2.04855,2.04926,2.04802,2.04899,54000000.0
2008-06-24 05:40:00,2.04887,2.05075,2.04839,2.0506,51000000.0
2008-06-24 05:45:00,2.05052,2.05069,2.04942,2.05004,57000000.0
2008-06-24 05:50:00,2.05016,2.05042,2.04969,2.05018,82000000.0
2008-06-24 05:55:00,2.05011,2.05033,2.04976,2.0501,86000000.0
2008-06-24 06:00:00,2.05,2.05043,2.04988,2.05039,87000000.0
2008-06-24 06:05:00,2.05031,2.05042,2.04968,2.05,45000000.0
2008-06-24 06:10:00,2.05001,2.05035,2.04977,2.05034,35000000.0
2008-06-24 06:15:00,2.05025,2.05138,2.04999,2.05138,61000000.0
2008-06-24 06:20:00,2.05137,2.05159,2.0509,2.05142,77000000.0
2008-06-24 06:25:00,2.0513,2.05166,2.05114,2.05154,41000000.0
2008-06-24 06:30:00,2.05159,2.05178,2.05091,2.05107,88000000.0
2008-06-24 06:35:00,2.05107,2.05178,2.05072,2.05171,45000000.0
2008-06-24 06:40:00,2.05087,2.05201,2.0506,2.05182,41000000.0
2008-06-24 06:45:00,2.05184,2.05235,2.0504,2.05216,41000000.0
2008-06-24 06:50:00,2.0518,2.05217,2.05163,2.05217,46000000.0
2008-06-24 06:55:00,2.05218,2.0523,2.05127,2.05177,66000000.0
2008-06-24 07:00:00,2.05181,2.05222,2.0515,2.05214,56000000.0
2008-06-24 07:05:00,2.05233,2.05233,2.05148,2.05163,57000000.0
2008-06-24 07:10:00,2.05169,2.05225,2.05169,2.05197,61000000.0
2008-06-24 07:15:00,2.05187,2.05192,2.05101,2.05121,49000000.0
2008-06-24 07:20:00,2.05122,2.05198,2.05094,2.05194,60000000.0
2008-06-24 07:25:00,2.05198,2.05306,2.05172,2.05287,106000000.0
2008-06-24 07:30:00,2.05275,2.05307,2.05241,2.05273,76000000.0
2008-06-24 07:35:00,2.0526,2.05286,2.05188,2.05259,56000000.0
2008-06-24 07:40:00,2.05273,2.0532,2.05181,2.05181,82000000.0
2008-06-24 07:45:00,2.05201,2.05205,2.05133,2.05187,77000000.0
2008-06-24 07:50:00,2.05182,2.05186,2.05058,2.05084,97000000.0
2008-06-24 07:55:00,2.05081,2.0509,2.05041,2.05073,101000000.0
2008-06-24 08:00:00,2.05072,2.05164,2.05037,2.05159,106000000.0
2008-06-24 08:05:00,2.05152,2.05152,2.05107,2.05122,93000000.0
2008-06-24 08:10:00,2.05126,2.05169,2.05105,2.05165,118000000.0
2008-06-24 08:15:00,2.05171,2.05251,2.05171,2.05248,94000000.0
2008-06-24 08:20:00,2.05226,2.05279,2.05127,2.05222,101000000.0
2008-06-24 08:25:00,2.05233,2.05286,2.05185,2.0522,154000000.0
2008-06-24 08:30:00,2.0524,2.05388,2.05227,2.05326,216000000.0
2008-06-24 08:35:00,2.05306,2.05306,2.05263,2.05263,120000000.0
2008-06-24 08:40:00,2.05269,2.05276,2.05208,2.05229,123000000.0
2008-06-24 08:45:00,2.05234,2.05289,2.05215,2.05252,148000000.0
2008-06-24 08:50:00,2.0526,2.05327,2.05232,2.05291,232000000.0
2008-06-24 08:55:00,2.05298,2.05317,2.05136,2.05174,129000000.0
2008-06-24 09:00:00,2.05136,2.05228,2.05136,2.05175,98000000.0
2008-06-24 09:05:00,2.05199,2.05297,2.05163,2.05283,129000000.0
2008-06-24 09:10:00,2.05273,2.05341,2.05271,2.05338,216000000.0
2008-06-24 09:15:00,2.05309,2.05373,2.05292,2.05373,232000000.0
2008-06-24 09:20:00,2.05366,2.05435,2.05347,2.05399,273000000.0
2008-06-24 09:25:00,2.05421,2.05461,2.05387,2.05448,194000000.0
2008-06-24 09:30:00,2.05434,2.05505,2.05338,2.0534,151000000.0
2008-06-24 09:35:00,2.05335,2.05453,2.05271,2.05453,228000000.0
2008-06-24 09:40:00,2.05438,2.05472,2.05295,2.05295,226000000.0
2008-06-24 09:45:00,2.05326,2.05372,2.05323,2.05346,136000000.0
2008-06-24 09:50:00,2.05352,2.05429,2.05352,2.05375,196000000.0
2008-06-24 09:55:00,2.05387,2.05489,2.05387,2.05484,190000000.0
2008-06-24 10:00:00,2.05486,2.05507,2.05438,2.05438,196000000.0
2008-06-24 10:05:00,2.05422,2.05422,2.05289,2.05294,232000000.0
2008-06-24 10:10:00,2.05299,2.05436,2.05299,2.05419,303000000.0
2008-06-24 10:15:00,2.05427,2.05448,2.05304,2.05324,225000000.0
2008-06-24 10:20:00,2.05332,2.0539,2.05228,2.05305,233000000.0
2008-06-24 10:25:00,2.05327,2.05327,2.05207,2.05227,301000000.0
2008-06-24 10:30:00,2.05218,2.05352,2.05218,2.05352,157000000.0
2008-06-24 10:35:00,2.05341,2.05348,2.05295,2.05313,140000000.0
2008-06-24 10:40:00,2.05316,2.05345,2.05307,2.05343,139000000.0
2008-06-24 10:45:00,2.05351,2.05392,2.05289,2.05289,165000000.0
2008-06-24 10:50:00,2.05283,2.05309,2.05248,2.05256,206000000.0
2008-06-24 10:55:00,2.05281,2.05337,2.05278,2.05297,176000000.0
2008-06-24 11:00:00,2.05316,2.05353,2.05217,2.05252,178000000.0
2008-06-24 11:05:00,2.05228,2.05294,2.05193,2.05217,142000000.0
2008-06-24 11:10:00,2.05201,2.05306,2.05201,2.05261,236000000.0
2008-06-24 11:15:00,2.0525,2.05317,2.05237,2.05317,218000000.0
2008-06-24 11:20:00,2.05308,2.05363,2.05302,2.05344,229000000.0
2008-06-24 11:25:00,2.05351,2.05398,2.05315,2.05329,183000000.0
2008-06-24 11:30:00,2.05315,2.05421,2.05304,2.05402,173000000.0
2008-06-24 11:35:00,2.05408,2.05429,2.05316,2.05425,231000000.0
2008-06-24 11:40:00,2.05455,2.05515,2.05448,2.05459,185000000.0
2008-06-24 11:45:00,2.05424,2.05556,2.05385,2.05533,169000000.0
2008-06-24 11:50:00,2.05511,2.05516,2.05385,2.05386,188000000.0
2008-06-24 11:55:00,2.05381,2.05474,2.05381,2.05474,200000000.0
2008-06-24 12:00:00,2.05482,2.05515,2.05461,2.05511,150000000.0
2008-06-24 12:05:00,2.05521,2.05557,2.05464,2.05502,112000000.0
2008-06-24 12:10:00,2.05501,2.05515,2.05442,2.05445,149000000.0
2008-06-24 12:15:00,2.05455,2.05475,2.05429,2.05446,180000000.0
2008-06-24 12:20:00,2.05453,2.05575,2.05452,2.05573,178000000.0
2008-06-24 12:25:00,2.05562,2.05619,2.0538,2.0538,208000000.0
2008-06-24 12:30:00,2.05382,2.05605,2.05377,2.05605,188000000.0
2008-06-24 12:35:00,2.05564,2.05589,2.05478,2.05512,110000000.0
2008-06-24 12:40:00,2.05518,2.0556,2.05509,2.05509,82000000.0
2008-06-24 12:45:00,2.05487,2.05547,2.05461,2.0548,160000000.0
2008-06-24 12:50:00,2.055,2.0556,2.05491,2.05491,129000000.0
2008-06-24 12:55:00,2.05494,2.05801,2.05478,2.05801,131000000.0
2008-06-24 13:00:00,2.05786,2.05789,2.05646,2.05646,91000000.0
2008-06-24 13:05:00,2.0573,2.05785,2.05705,2.05705,126000000.0
2008-06-24 13:10:00,2.05683,2.05818,2.05667,2.05687,104000000.0
2008-06-24 13:15:00,2.05687,2.05773,2.0567,2.05693,141000000.0
2008-06-24 13:20:00,2.05687,2.05698,2.05525,2.05557,165000000.0
2008-06-24 13:25:00,2.05559,2.05685,2.05541,2.05685,128000000.0
2008-06-24 13:30:00,2.05756,2.05765,2.056,2.05737,118000000.0
2008-06-24 13:35:00,2.0575,2.05756,2.05673,2.05685,143000000.0
2008-06-24 13:40:00,2.05675,2.05715,2.05627,2.05715,145000000.0
2008-06-24 13:45:00,2.05757,2.05772,2.05694,2.05699,101000000.0
2008-06-24 13:50:00,2.05706,2.05747,2.05677,2.05706,144000000.0
2008-06-24 13:55:00,2.05674,2.05751,2.05624,2.05635,144000000.0
2008-06-24 14:00:00,2.05645,2.05785,2.05645,2.057,124000000.0
2008-06-24 14:05:00,2.05758,2.05807,2.05676,2.05705,128000000.0
2008-06-24 14:10:00,2.05716,2.05732,2.05667,2.05695,104000000.0
2008-06-24 14:15:00,2.05714,2.05787,2.05707,2.05787,86000000.0
2008-06-24 14:20:00,2.05785,2.05786,2.05681,2.05681,84000000.0
2008-06-24 14:25:00,2.05697,2.05748,2.05697,2.05716,75000000.0
2008-06-24 14:30:00,2.05732,2.05763,2.05655,2.05655,67000000.0
2008-06-24 14:35:00,2.0566,2.05769,2.0566,2.05758,41000000.0
2008-06-24 14:40:00,2.05753,2.05769,2.05721,2.05733,43000000.0
2008-06-24 14:45:00,2.05697,2.05782,2.05667,2.05761,41000000.0
2008-06-24 14:50:00,2.05822,2.05872,2.05708,2.05772,39000000.0
2008-06-24 14:55:00,2.05787,2.05815,2.05757,2.05781,38000000.0
2008-06-24 15:00:00,2.05807,2.05824,2.05655,2.05667,37000000.0
2008-06-24 15:05:00,2.05665,2.05692,2.05602,2.0566,41000000.0
2008-06-24 15:10:00,2.0564,2.05702,2.05609,2.05683,47000000.0
2008-06-24 15:15:00,2.0568,2.05691,2.05624,2.05642,41000000.0
2008-06-24 15:20:00,2.05629,2.05744,2.05629,2.05702,42000000.0
2008-06-24 15:25:00,2.05694,2.05712,2.05654,2.05689,39000000.0
2008-06-24 15:30:00,2.05683,2.05733,2.0567,2.0573,45000000.0
2008-06-24 15:35:00,2.05718,2.05754,2.05524,2.0571,39000000.0
2008-06-24 15:40:00,2.05694,2.05694,2.05608,2.05676,44000000.0
2008-06-24 15:45:00,2.05616,2.05648,2.05601,2.05614,40000000.0
2008-06-24 15:50:00,2.05608,2.05676,2.05582,2.05616,42000000.0
2008-06-24 15:55:00,2.05591,2.056,2.055,2.055,43000000.0
2008-06-24 16:00:00,2.05612,2.05738,2.05591,2.0567,43000000.0
2008-06-24 16:05:00,2.05701,2.05701,2.05521,2.05568,44000000.0
2008-06-24 16:10:00,2.05575,2.05686,2.05527,2.05677,44000000.0
2008-06-24 16:15:00,2.05674,2.05741,2.05667,2.05741,47000000.0
2008-06-24 16:20:00,2.05712,2.05729,2.05665,2.05711,44000000.0
2008-06-24 16:25:00,2.05722,2.05749,2.05662,2.05684,43000000.0
2008-06-24 16:30:00,2.0568,2.05756,2.0568,2.05755,42000000.0
2008-06-24 16:35:00,2.05754,2.05755,2.05713,2.05725,38000000.0
2008-06-24 16:40:00,2.05713,2.05713,2.05635,2.05669,42000000.0
2008-06-24 16:45:00,2.05646,2.05654,2.05549,2.0556,47000000.0
2008-06-24 16:50:00,2.05541,2.05567,2.05471,2.05482,39000000.0
2008-06-24 16:55:00,2.05496,2.05541,2.05343,2.05465,44000000.0
2008-06-24 17:00:00,2.05426,2.0557,2.05376,2.05534,40000000.0
2008-06-24 17:05:00,2.05538,2.05568,2.05442,2.05442,44000000.0
2008-06-24 17:10:00,2.05422,2.05434,2.05391,2.05422,40000000.0
2008-06-24 17:15:00,2.0538,2.0538,2.05272,2.05301,40000000.0
2008-06-24 17:20:00,2.05296,2.05359,2.05261,2.05348,41000000.0
2008-06-24 17:25:00,2.05328,2.05373,2.05287,2.05342,38000000.0
2008-06-24 17:30:00,2.05347,2.05422,2.05334,2.05395,45000000.0
2008-06-24 17:35:00,2.05415,2.05442,2.05344,2.05372,36000000.0
2008-06-24 17:40:00,2.05356,2.05398,2.05312,2.05317,45000000.0
2008-06-24 17:45:00,2.05311,2.05312,2.05184,2.05221,37000000.0
2008-06-24 17:50:00,2.05226,2.05251,2.05217,2.05234,39000000.0
2008-06-24 17:55:00,2.05232,2.05256,2.05127,2.05256,44000000.0
2008-06-24 18:00:00,2.05265,2.05303,2.05155,2.05174,44000000.0
2008-06-24 18:05:00,2.05181,2.05415,2.05181,2.05415,44000000.0
2008-06-24 18:10:00,2.05431,2.05519,2.05377,2.05505,45000000.0
2008-06-24 18:15:00,2.05483,2.05516,2.0536,2.05373,46000000.0
2008-06-24 18:20:00,2.05384,2.05415,2.0522,2.05388,47000000.0
2008-06-24 18:25:00,2.05386,2.05439,2.05382,2.0541,36000000.0
2008-06-24 18:30:00,2.05389,2.05454,2.05282,2.05305,46000000.0
2008-06-24 18:35:00,2.05334,2.05342,2.05275,2.05301,38000000.0
2008-06-24 18:40:00,2.05308,2.05317,2.0523,2.05303,41000000.0
2008-06-24 18:45:00,2.05312,2.05312,2.05211,2.05273,44000000.0
2008-06-24 18:50:00,2.05317,2.05349,2.05278,2.05308,45000000.0
2008-06-24 18:55:00,2.05325,2.05399,2.05281,2.05396,41000000.0
2008-06-24 19:00:00,2.0539,2.05411,2.05334,2.05411,37000000.0
2008-06-24 19:05:00,2.05411,2.05415,2.05359,2.05388,40000000.0
2008-06-24 19:10:00,2.05366,2.05392,2.05216,2.05334,44000000.0
2008-06-24 19:15:00,2.05322,2.05529,2.0532,2.05459,47000000.0
2008-06-24 19:20:00,2.05438,2.05477,2.05362,2.05463,47000000.0
2008-06-24 19:25:00,2.05484,2.05555,2.05342,2.05346,41000000.0
2008-06-24 19:30:00,2.05334,2.05374,2.05258,2.05345,42000000.0
2008-06-24 19:35:00,2.05356,2.05359,2.05307,2.05324,38000000.0
2008-06-24 19:40:00,2.05339,2.05364,2.05299,2.0535,42000000.0
2008-06-24 19:45:00,2.05382,2.05436,2.05337,2.05435,40000000.0
2008-06-24 19:50:00,2.05455,2.05463,2.05404,2.05449,36000000.0
2008-06-24 19:55:00,2.05437,2.05455,2.05417,2.05433,41000000.0
2008-06-24 20:00:00,2.05425,2.05425,2.05373,2.05399,39000000.0
2008-06-24 20:05:00,2.0541,2.05505,2.05403,2.05469,45000000.0
2008-06-24 20:10:00,2.05463,2.05508,2.0545,2.05466,40000000.0
2008-06-24 20:15:00,2.05477,2.05479,2.05383,2.05412,42000000.0
2008-06-24 20:20:00,2.05414,2.05436,2.05349,2.05436,40000000.0
2008-06-24 20:25:00,2.05421,2.05428,2.05317,2.05317,43000000.0
2008-06-24 20:30:00,2.05344,2.05433,2.05344,2.05354,37000000.0
2008-06-24 20:35:00,2.05367,2.05386,2.05328,2.05355,46000000.0
2008-06-24 20:40:00,2.0535,2.05368,2.05333,2.05343,45000000.0
2008-06-24 20:45:00,2.0534,2.05406,2.0534,2.05363,39000000.0
2008-06-24 20:50:00,2.05389,2.05399,2.05321,2.05334,50000000.0
2008-06-24 20:55:00,2.0533,2.05339,2.05296,2.05313,38000000.0
2008-06-24 21:00:00,2.05318,2.05321,2.0525,2.05297,36000000.0
2008-06-24 21:05:00,2.05314,2.05325,2.05163,2.05181,43000000.0
2008-06-24 21:10:00,2.05189,2.05255,2.05182,2.05246,41000000.0
2008-06-24 21:15:00,2.05252,2.05285,2.05163,2.05186,37000000.0
2008-06-24 21:20:00,2.05177,2.05181,2.05109,2.05164,49000000.0
2008-06-24 21:25:00,2.05183,2.05224,2.05108,2.05123,36000000.0
2008-06-24 21:30:00,2.05213,2.05345,2.05213,2.05276,45000000.0
2008-06-24 21:35:00,2.0524,2.05267,2.05164,2.05267,44000000.0
2008-06-24 21:40:00,2.05275,2.05298,2.05199,2.05291,40000000.0
2008-06-24 21:45:00,2.05279,2.05379,2.05279,2.05376,42000000.0
2008-06-24 21:50:00,2.05376,2.05391,2.05356,2.05391,36000000.0
2008-06-24 21:55:00,2.05386,2.05397,2.05338,2.05383,37000000.0
2008-06-24 22:00:00,2.05303,2.05405,2.05303,2.05355,42000000.0
2008-06-24 22:05:00,2.0535,2.05371,2.05295,2.05349,42000000.0
2008-06-24 22:10:00,2.05346,2.0536,2.05303,2.05303,43000000.0
2008-06-24 22:15:00,2.05289,2.05316,2.05257,2.05315,37000000.0
2008-06-24 22:20:00,2.05346,2.05367,2.05296,2.05345,39000000.0
2008-06-24 22:25:00,2.05327,2.05327,2.05229,2.05246,43000000.0
2008-06-24 22:30:00,2.05234,2.05315,2.05208,2.05309,38000000.0
2008-06-24 22:35:00,2.05309,2.05345,2.05291,2.05345,42000000.0
2008-06-24 22:40:00,2.05354,2.05359,2.053,2.05331,36000000.0
2008-06-24 22:45:00,2.05223,2.05223,2.05102,2.052,41000000.0
2008-06-24 22:50:00,2.05209,2.0526,2.05209,2.05221,40000000.0
2008-06-24 22:55:00,2.05253,2.05305,2.05253,2.05256,33000000.0
2008-06-24 23:00:00,2.05208,2.053,2.05208,2.05262,39000000.0
2008-06-24 23:05:00,2.05243,2.05293,2.0523,2.05291,43000000.0
2008-06-24 23:10:00,2.05334,2.05334,2.04973,2.04973,43000000.0
2008-06-24 23:15:00,2.05029,2.05078,2.04981,2.05034,42000000.0
2008-06-24 23:20:00,2.05032,2.05071,2.04959,2.04977,38000000.0
2008-06-24 23:25:00,2.04953,2.05064,2.04953,2.05044,38000000.0
2008-06-24 23:30:00,2.05049,2.05049,2.04981,2.0503,41000000.0
2008-06-24 23:35:00,2.05017,2.0502,2.04949,2.04971,43000000.0
2008-06-24 23:40:00,2.0498,2.05006,2.04925,2.04955,35000000.0
2008-06-24 23:45:00,2.04959,2.05004,2.04926,2.05004,40000000.0
2008-06-24 23:50:00,2.05002,2.05137,2.04877,2.05067,43000000.0
2008-06-24 23:55:00,2.05011,2.05096,2.05011,2.05046,31000000.0
2008-06-25 00:00:00,2.05064,2.05125,2.05062,2.05122,40000000.0
2008-06-25 00:05:00,2.05131,2.05181,2.05008,2.05147,45000000.0
2008-06-25 00:10:00,2.05169,2.05197,2.05113,2.05197,42000000.0
2008-06-25 00:15:00,2.05158,2.05178,2.05084,2.05125,45000000.0
2008-06-25 00:20:00,2.05058,2.05269,2.05058,2.0511,42000000.0
2008-06-25 00:25:00,2.05108,2.05227,2.05108,2.05154,33000000.0
2008-06-25 00:30:00,2.05149,2.05197,2.05048,2.05099,42000000.0
2008-06-25 00:35:00,2.05101,2.05173,2.05025,2.0505,42000000.0
2008-06-25 00:40:00,2.05039,2.05052,2.04974,2.05043,43000000.0
2008-06-25 00:45:00,2.05046,2.0505,2.04999,2.05019,46000000.0
2008-06-25 00:50:00,2.05039,2.05063,2.04923,2.04936,41000000.0
2008-06-25 00:55:00,2.04899,2.05023,2.04885,2.04919,37000000.0
2008-06-25 01:00:00,2.04963,2.05009,2.04906,2.05009,42000000.0
2008-06-25 01:05:00,2.05019,2.05164,2.04936,2.05154,37000000.0
2008-06-25 01:10:00,2.05154,2.05154,2.05065,2.05089,48000000.0
2008-06-25 01:15:00,2.05098,2.051,2.05014,2.05067,39000000.0
2008-06-25 01:20:00,2.05047,2.05136,2.05042,2.05136,40000000.0
2008-06-25 01:25:00,2.05161,2.05202,2.05119,2.05154,40000000.0
2008-06-25 01:30:00,2.0518,2.0518,2.0511,2.05145,41000000.0
2008-06-25 01:35:00,2.05151,2.05214,2.05151,2.05195,42000000.0
2008-06-25 01:40:00,2.05201,2.05205,2.05127,2.05177,42000000.0
2008-06-25 01:45:00,2.05186,2.05191,2.05079,2.05112,37000000.0
2008-06-25 01:50:00,2.0513,2.05154,2.04958,2.04966,43000000.0
2008-06-25 01:55:00,2.05033,2.05033,2.0484,2.0496,44000000.0
2008-06-25 02:00:00,2.05021,2.05021,2.04848,2.04923,60000000.0
2008-06-25 02:05:00,2.04909,2.04982,2.0488,2.0496,55000000.0
2008-06-25 02:10:00,2.04918,2.05046,2.04887,2.05038,43000000.0
2008-06-25 02:15:00,2.04968,2.051,2.04968,2.05064,40000000.0
2008-06-25 02:20:00,2.05084,2.05084,2.04991,2.0506,48000000.0
2008-06-25 02:25:00,2.05056,2.05082,2.04974,2.05056,74000000.0
2008-06-25 02:30:00,2.05065,2.05116,2.05,2.05069,57000000.0
2008-06-25 02:35:00,2.0507,2.05146,2.05013,2.0508,43000000.0
2008-06-25 02:40:00,2.0512,2.0512,2.05048,2.0509,48000000.0
2008-06-25 02:45:00,2.05103,2.05114,2.05049,2.05104,47000000.0
2008-06-25 02:50:00,2.05116,2.05121,2.05025,2.05095,43000000.0
2008-06-25 02:55:00,2.05078,2.05156,2.05044,2.05138,54000000.0
2008-06-25 03:00:00,2.05134,2.05165,2.05118,2.05162,39000000.0
2008-06-25 03:05:00,2.05158,2.05159,2.05063,2.05096,46000000.0
2008-06-25 03:10:00,2.05099,2.05154,2.05025,2.0514,51000000.0
2008-06-25 03:15:00,2.05135,2.05157,2.05086,2.05149,41000000.0
2008-06-25 03:20:00,2.05167,2.05187,2.04968,2.05183,38000000.0
2008-06-25 03:25:00,2.05187,2.05237,2.05121,2.05173,54000000.0
2008-06-25 03:30:00,2.05172,2.05206,2.05138,2.05201,46000000.0
2008-06-25 03:35:00,2.05206,2.05225,2.05114,2.05169,39000000.0
2008-06-25 03:40:00,2.05184,2.05193,2.05145,2.05176,38000000.0
2008-06-25 03:45:00,2.05182,2.05182,2.0502,2.0502,58000000.0
2008-06-25 03:50:00,2.05138,2.05172,2.05108,2.05166,40000000.0
2008-06-25 03:55:00,2.05161,2.05228,2.05115,2.05219,46000000.0
2008-06-25 04:00:00,2.0522,2.05435,2.05203,2.0542,72000000.0
2008-06-25 04:05:00,2.05414,2.05442,2.05247,2.05247,42000000.0
2008-06-25 04:10:00,2.05254,2.05282,2.05152,2.05259,42000000.0
2008-06-25 04:15:00,2.05124,2.05274,2.05124,2.05265,64000000.0
2008-06-25 04:20:00,2.05297,2.05297,2.05129,2.05241,47000000.0
2008-06-25 04:25:00,2.05231,2.0529,2.0522,2.05283,56000000.0
2008-06-25 04:30:00,2.05286,2.05347,2.05232,2.05336,61000000.0
2008-06-25 04:35:00,2.05327,2.05333,2.0529,2.0529,38000000.0
2008-06-25 04:40:00,2.05219,2.05275,2.05155,2.05216,48000000.0
2008-06-25 04:45:00,2.05236,2.05275,2.05211,2.05246,39000000.0
2008-06-25 04:50:00,2.05229,2.05265,2.05168,2.05238,49000000.0
2008-06-25 04:55:00,2.05268,2.05294,2.05163,2.05294,52000000.0
2008-06-25 05:00:00,2.05304,2.05348,2.05278,2.05343,40000000.0
2008-06-25 05:05:00,2.05316,2.05366,2.05307,2.05309,57000000.0
2008-06-25 05:10:00,2.05278,2.05322,2.05222,2.05253,60000000.0
2008-06-25 05:15:00,2.05312,2.05387,2.05224,2.05363,53000000.0
2008-06-25 05:20:00,2.05312,2.05358,2.05195,2.05215,107000000.0
2008-06-25 05:25:00,2.05311,2.0536,2.05229,2.0534,125000000.0
2008-06-25 05:30:00,2.05331,2.05376,2.05251,2.05251,43000000.0
2008-06-25 05:35:00,2.05335,2.05376,2.05236,2.0526,54000000.0
2008-06-25 05:40:00,2.05351,2.05426,2.05276,2.05383,51000000.0
2008-06-25 05:45:00,2.0538,2.05441,2.05351,2.05426,57000000.0
2008-06-25 05:50:00,2.05431,2.05444,2.05272,2.05378,82000000.0
2008-06-25 05:55:00,2.05408,2.05437,2.05317,2.05434,86000000.0
2008-06-25 06:00:00,2.05416,2.05424,2.0526,2.054,87000000.0
2008-06-25 06:05:00,2.05401,2.05442,2.05376,2.05422,45000000.0
2008-06-25 06:10:00,2.05456,2.05506,2.05432,2.05475,50000000.0
2008-06-25 06:15:00,2.05419,2.05516,2.05394,2.05416,61000000.0
2008-06-25 06:20:00,2.0547,2.055,2.05382,2.05478,77000000.0
2008-06-25 06:25:00,2.05467,2.05496,2.05441,2.05495,41000000.0
2008-06-25 06:30:00,2.05477,2.05531,2.05425,2.05507,88000000.0
2008-06-25 06:35:00,2.05473,2.05506,2.05462,2.05472,45000000.0
2008-06-25 06:40:00,2.05468,2.05621,2.0543,2.05512,41000000.0
2008-06-25 06:45:00,2.05468,2.05507,2.05302,2.05507,41000000.0
2008-06-25 06:50:00,2.05502,2.05556,2.05415,2.05542,46000000.0
2008-06-25 06:55:00,2.05567,2.05685,2.05521,2.05659,66000000.0
2008-06-25 07:00:00,2.05641,2.05641,2.05531,2.05613,56000000.0
2008-06-25 07:05:00,2.05582,2.0562,2.05493,2.05525,60000000.0
2008-06-25 07:10:00,2.05593,2.05607,2.05569,2.05589,61000000.0
2008-06-25 07:15:00,2.05592,2.05656,2.05503,2.05635,49000000.0
2008-06-25 07:20:00,2.05651,2.05667,2.05566,2.05635,60000000.0
2008-06-25 07:25:00,2.05638,2.05659,2.0558,2.05625,106000000.0
2008-06-25 07:30:00,2.05624,2.05669,2.05569,2.0565,76000000.0
2008-06-25 07:35:00,2.05651,2.05659,2.05544,2.05567,56000000.0
2008-06-25 07:40:00,2.05554,2.05687,2.05554,2.05687,82000000.0
2008-06-25 07:45:00,2.05686,2.05727,2.0565,2.05725,77000000.0
2008-06-25 07:50:00,2.05668,2.05717,2.05591,2.05707,97000000.0
2008-06-25 07:55:00,2.05641,2.05727,2.05568,2.0571,101000000.0
2008-06-25 08:00:00,2.0571,2.05721,2.05641,2.05668,106000000.0
2008-06-25 08:05:00,2.0567,2.05704,2.05564,2.05672,93000000.0
2008-06-25 08:10:00,2.05675,2.05675,2.05573,2.05604,118000000.0
2008-06-25 08:15:00,2.05604,2.05624,2.05576,2.05598,94000000.0
2008-06-25 08:20:00,2.05618,2.05654,2.05588,2.05614,101000000.0
2008-06-25 08:25:00,2.05628,2.05724,2.05603,2.05701,154000000.0
2008-06-25 08:30:00,2.05685,2.05753,2.05675,2.05753,216000000.0
2008-06-25 08:35:00,2.05753,2.05761,2.05521,2.05685,120000000.0
2008-06-25 08:40:00,2.05705,2.05737,2.0559,2.05622,123000000.0
2008-06-25 08:45:00,2.05625,2.05745,2.05625,2.05722,148000000.0
2008-06-25 08:50:00,2.05735,2.05763,2.05675,2.0573,232000000.0
2008-06-25 08:55:00,2.05734,2.05821,2.05713,2.05816,129000000.0
2008-06-25 09:00:00,2.05799,2.05872,2.05748,2.05854,98000000.0
2008-06-25 09:05:00,2.05838,2.05842,2.05746,2.05748,129000000.0
2008-06-25 09:10:00,2.05727,2.05792,2.05696,2.05708,216000000.0
2008-06-25 09:15:00,2.05718,2.05828,2.05684,2.05718,232000000.0
2008-06-25 09:20:00,2.05718,2.05789,2.05718,2.0575,273000000.0
2008-06-25 09:25:00,2.05768,2.05782,2.05637,2.0567,194000000.0
2008-06-25 09:30:00,2.05685,2.05743,2.0567,2.05716,151000000.0
2008-06-25 09:35:00,2.05696,2.05713,2.05592,2.057,228000000.0
2008-06-25 09:40:00,2.05709,2.05724,2.05558,2.05628,226000000.0
2008-06-25 09:45:00,2.05657,2.05763,2.05621,2.05734,136000000.0
2008-06-25 09:50:00,2.05694,2.05788,2.05605,2.05772,196000000.0
2008-06-25 09:55:00,2.05781,2.05858,2.0578,2.05836,190000000.0
2008-06-25 10:00:00,2.05841,2.05911,2.05821,2.05894,196000000.0
2008-06-25 10:05:00,2.05897,2.05897,2.05727,2.05732,232000000.0
2008-06-25 10:10:00,2.05694,2.05694,2.05569,2.05569,303000000.0
2008-06-25 10:15:00,2.05578,2.05721,2.05378,2.05721,225000000.0
2008-06-25 10:20:00,2.05742,2.05759,2.05641,2.05746,233000000.0
2008-06-25 10:25:00,2.05767,2.05802,2.05727,2.05741,301000000.0
2008-06-25 10:30:00,2.05721,2.05732,2.05498,2.05726,157000000.0
2008-06-25 10:35:00,2.05722,2.05869,2.05717,2.05823,140000000.0
2008-06-25 10:40:00,2.05803,2.05876,2.05803,2.05871,139000000.0
2008-06-25 10:45:00,2.05853,2.05853,2.05804,2.05846,165000000.0
2008-06-25 10:50:00,2.05851,2.05988,2.05851,2.05864,206000000.0
2008-06-25 10:55:00,2.05878,2.05892,2.05778,2.05805,176000000.0
2008-06-25 11:00:00,2.05886,2.05898,2.05785,2.05786,178000000.0
2008-06-25 11:05:00,2.05798,2.05913,2.05798,2.05905,142000000.0
2008-06-25 11:10:00,2.05917,2.05951,2.05784,2.05943,236000000.0
2008-06-25 11:15:00,2.05937,2.05959,2.05905,2.05909,218000000.0
2008-06-25 11:20:00,2.05899,2.0598,2.05884,2.05915,229000000.0
2008-06-25 11:25:00,2.0591,2.05926,2.05781,2.05817,183000000.0
2008-06-25 11:30:00,2.05846,2.05854,2.05708,2.05792,173000000.0
2008-06-25 11:35:00,2.05752,2.05822,2.05743,2.05808,231000000.0
2008-06-25 11:40:00,2.05815,2.05861,2.05809,2.05845,185000000.0
2008-06-25 11:45:00,2.05836,2.05854,2.05822,2.0584,169000000.0
2008-06-25 11:50:00,2.0583,2.05868,2.05809,2.05834,188000000.0
2008-06-25 11:55:00,2.0585,2.05857,2.05789,2.05857,200000000.0
2008-06-25 12:00:00,2.05868,2.0593,2.05864,2.05875,150000000.0
2008-06-25 12:05:00,2.05876,2.05925,2.0587,2.05886,112000000.0
2008-06-25 12:10:00,2.05907,2.05954,2.05866,2.05896,149000000.0
2008-06-25 12:15:00,2.05869,2.05886,2.05835,2.0588,180000000.0
2008-06-25 12:20:00,2.05888,2.05996,2.0588,2.05976,178000000.0
2008-06-25 12:25:00,2.05966,2.05986,2.05689,2.05746,208000000.0
2008-06-25 12:30:00,2.05647,2.05981,2.05647,2.05954,188000000.0
2008-06-25 12:35:00,2.05953,2.05953,2.05794,2.05853,110000000.0
2008-06-25 12:40:00,2.05868,2.05953,2.05868,2.05929,82000000.0
2008-06-25 12:45:00,2.05888,2.05902,2.05709,2.05882,160000000.0
2008-06-25 12:50:00,2.05897,2.0601,2.05882,2.0596,129000000.0
2008-06-25 12:55:00,2.05968,2.06045,2.05959,2.06041,131000000.0
2008-06-25 13:00:00,2.06083,2.06083,2.06017,2.06062,91000000.0
2008-06-25 13:05:00,2.06074,2.0608,2.05874,2.05996,126000000.0
2008-06-25 13:10:00,2.05989,2.05989,2.05899,2.05953,104000000.0
2008-06-25 13:15:00,2.05961,2.0598,2.05925,2.0594,141000000.0
2008-06-25 13:20:00,2.0596,2.06013,2.05941,2.05988,165000000.0
2008-06-25 13:25:00,2.05987,2.0599,2.05853,2.0587,128000000.0
2008-06-25 13:30:00,2.05893,2.05971,2.05877,2.059,118000000.0
2008-06-25 13:35:00,2.05931,2.05984,2.05922,2.05972,143000000.0
2008-06-25 13:40:00,2.05908,2.0592,2.05785,2.05909,145000000.0
2008-06-25 13:45:00,2.05912,2.05919,2.05879,2.05909,101000000.0
2008-06-25 13:50:00,2.05915,2.05918,2.05837,2.05854,144000000.0
2008-06-25 13:55:00,2.0583,2.05884,2.0583,2.05874,144000000.0
2008-06-25 14:00:00,2.05907,2.05924,2.05888,2.05892,124000000.0
2008-06-25 14:05:00,2.05903,2.06034,2.05894,2.06034,128000000.0
2008-06-25 14:10:00,2.06055,2.06166,2.06052,2.0608,104000000.0
2008-06-25 14:15:00,2.0606,2.06133,2.06041,2.06133,86000000.0
2008-06-25 14:20:00,2.06142,2.06142,2.06082,2.06118,84000000.0
2008-06-25 14:25:00,2.06118,2.06124,2.06075,2.06098,75000000.0
2008-06-25 14:30:00,2.06098,2.061,2.05996,2.05996,67000000.0
2008-06-25 14:35:00,2.06035,2.06122,2.05991,2.0607,41000000.0
2008-06-25 14:40:00,2.0608,2.0608,2.0599,2.06007,43000000.0
2008-06-25 14:45:00,2.06006,2.06016,2.05882,2.05952,41000000.0
2008-06-25 14:50:00,2.05961,2.06057,2.05953,2.06042,39000000.0
2008-06-25 14:55:00,2.06051,2.061,2.06041,2.06074,38000000.0
2008-06-25 15:00:00,2.06008,2.06139,2.05989,2.06119,37000000.0
2008-06-25 15:05:00,2.06108,2.06122,2.06036,2.06112,41000000.0
2008-06-25 15:10:00,2.06086,2.0617,2.06086,2.0617,47000000.0
2008-06-25 15:15:00,2.06171,2.06171,2.06062,2.06062,41000000.0
2008-06-25 15:20:00,2.06052,2.06149,2.06052,2.0612,42000000.0
2008-06-25 15:25:00,2.06149,2.06168,2.06065,2.06083,39000000.0
2008-06-25 15:30:00,2.06121,2.06145,2.06038,2.06056,45000000.0
2008-06-25 15:35:00,2.06062,2.06134,2.05883,2.06065,39000000.0
2008-06-25 15:40:00,2.06068,2.06076,2.06017,2.06044,44000000.0
2008-06-25 15:45:00,2.06022,2.06055,2.05989,2.05996,40000000.0
2008-06-25 15:50:00,2.06004,2.06028,2.05907,2.06028,42000000.0
2008-06-25 15:55:00,2.06046,2.06115,2.06032,2.06088,43000000.0
2008-06-25 16:00:00,2.06079,2.06083,2.05949,2.05986,43000000.0
2008-06-25 16:05:00,2.0599,2.06027,2.05917,2.05957,44000000.0
2008-06-25 16:10:00,2.05942,2.05942,2.05858,2.05863,44000000.0
2008-06-25 16:15:00,2.05913,2.05913,2.05809,2.05834,47000000.0
2008-06-25 16:20:00,2.05842,2.05851,2.05799,2.05818,44000000.0
2008-06-25 16:25:00,2.0582,2.05856,2.05807,2.05856,43000000.0
2008-06-25 16:30:00,2.0582,2.05828,2.05742,2.05745,42000000.0
2008-06-25 16:35:00,2.05711,2.05736,2.05568,2.05614,38000000.0
2008-06-25 16:40:00,2.05622,2.05622,2.05565,2.05588,42000000.0
2008-06-25 16:45:00,2.05607,2.05737,2.05607,2.05711,47000000.0
2008-06-25 16:50:00,2.05691,2.05724,2.05671,2.05689,39000000.0
2008-06-25 16:55:00,2.05671,2.05696,2.0539,2.05601,44000000.0
2008-06-25 17:00:00,2.05673,2.0576,2.05524,2.05735,40000000.0
2008-06-25 17:05:00,2.05684,2.05714,2.05642,2.05693,44000000.0
2008-06-25 17:10:00,2.05695,2.05708,2.05675,2.05703,40000000.0
2008-06-25 17:15:00,2.05699,2.0574,2.05659,2.05732,40000000.0
2008-06-25 17:20:00,2.05696,2.05696,2.05636,2.05677,41000000.0
2008-06-25 17:25:00,2.05684,2.05765,2.0568,2.0574,38000000.0
2008-06-25 17:30:00,2.05784,2.05791,2.05708,2.05733,45000000.0
2008-06-25 17:35:00,2.05725,2.05794,2.05703,2.05794,36000000.0
2008-06-25 17:40:00,2.05815,2.05898,2.05806,2.05837,45000000.0
2008-06-25 17:45:00,2.05856,2.05942,2.05814,2.05816,37000000.0
2008-06-25 17:50:00,2.0576,2.05799,2.05747,2.05777,39000000.0
2008-06-25 17:55:00,2.05776,2.05863,2.05767,2.05822,44000000.0
2008-06-25 18:00:00,2.05827,2.0586,2.05801,2.05824,44000000.0
2008-06-25 18:05:00,2.05812,2.05906,2.05812,2.05906,44000000.0
2008-06-25 18:10:00,2.05918,2.05919,2.05802,2.05826,45000000.0
2008-06-25 18:15:00,2.05864,2.05879,2.05834,2.05875,46000000.0
2008-06-25 18:20:00,2.05896,2.05931,2.05742,2.05887,47000000.0
2008-06-25 18:25:00,2.05894,2.05944,2.05881,2.05933,36000000.0
2008-06-25 18:30:00,2.05925,2.05925,2.05833,2.05905,46000000.0
2008-06-25 18:35:00,2.05887,2.05964,2.05887,2.05925,38000000.0
2008-06-25 18:40:00,2.05933,2.05947,2.05894,2.05935,41000000.0
2008-06-25 18:45:00,2.05938,2.0594,2.05878,2.05926,44000000.0
2008-06-25 18:50:00,2.05937,2.05939,2.05866,2.05889,42000000.0
2008-06-25 18:55:00,2.05897,2.05905,2.05825,2.05852,41000000.0
2008-06-25 19:00:00,2.05852,2.05877,2.05845,2.05864,37000000.0
2008-06-25 19:05:00,2.05838,2.0586,2.0579,2.05858,40000000.0
2008-06-25 19:10:00,2.05831,2.05888,2.05714,2.05873,44000000.0
2008-06-25 19:15:00,2.0588,2.05938,2.05847,2.05916,47000000.0
2008-06-25 19:20:00,2.05914,2.05941,2.05862,2.05902,47000000.0
2008-06-25 19:25:00,2.05953,2.05953,2.0585,2.05939,41000000.0
2008-06-25 19:30:00,2.05821,2.05963,2.05814,2.05963,42000000.0
2008-06-25 19:35:00,2.05943,2.05992,2.05876,2.05969,38000000.0
2008-06-25 19:40:00,2.05992,2.05997,2.05955,2.05977,42000000.0
2008-06-25 19:45:00,2.05986,2.05986,2.05924,2.0594,40000000.0
2008-06-25 19:50:00,2.05948,2.05966,2.05785,2.05826,36000000.0
2008-06-25 19:55:00,2.05891,2.06023,2.05891,2.05957,41000000.0
2008-06-25 20:00:00,2.05948,2.05962,2.05827,2.0586,39000000.0
2008-06-25 20:05:00,2.05851,2.05903,2.0576,2.0576,45000000.0
2008-06-25 20:10:00,2.05616,2.06336,2.05597,2.06117,40000000.0
2008-06-25 20:15:00,2.06065,2.06292,2.0603,2.06243,42000000.0
2008-06-25 20:20:00,2.06203,2.06352,2.06198,2.06289,40000000.0
2008-06-25 20:25:00,2.06314,2.06492,2.06314,2.06414,43000000.0
2008-06-25 20:30:00,2.06451,2.06463,2.0635,2.06354,37000000.0
2008-06-25 20:35:00,2.06325,2.06578,2.06245,2.06578,46000000.0
2008-06-25 20:40:00,2.0662,2.06645,2.06546,2.06633,45000000.0
2008-06-25 20:45:00,2.06633,2.0675,2.06586,2.0671,39000000.0
2008-06-25 20:50:00,2.06718,2.06735,2.06551,2.06589,50000000.0
2008-06-25 20:55:00,2.06575,2.06575,2.06405,2.06447,38000000.0
2008-06-25 21:00:00,2.06447,2.06527,2.06341,2.06376,36000000.0
2008-06-25 21:05:00,2.06349,2.06427,2.06327,2.06414,43000000.0
2008-06-25 21:10:00,2.06408,2.0642,2.06295,2.06366,41000000.0
2008-06-25 21:15:00,2.06415,2.0643,2.06372,2.06395,37000000.0
2008-06-25 21:20:00,2.06386,2.06496,2.06366,2.06471,49000000.0
2008-06-25 21:25:00,2.06472,2.06481,2.06438,2.06481,36000000.0
2008-06-25 21:30:00,2.0649,2.06532,2.06434,2.06434,45000000.0
2008-06-25 21:35:00,2.06458,2.06458,2.06354,2.06367,44000000.0
2008-06-25 21:40:00,2.06353,2.06474,2.06338,2.06408,40000000.0
2008-06-25 21:45:00,2.06409,2.06494,2.06406,2.06494,42000000.0
2008-06-25 21:50:00,2.06459,2.0654,2.06435,2.06465,36000000.0
2008-06-25 21:55:00,2.06452,2.06551,2.06438,2.06438,37000000.0
2008-06-25 22:00:00,2.06436,2.06511,2.06402,2.06412,42000000.0
2008-06-25 22:05:00,2.06412,2.06421,2.0631,2.06372,42000000.0
2008-06-25 22:10:00,2.06357,2.06372,2.06324,2.06326,43000000.0
2008-06-25 22:15:00,2.06334,2.06343,2.06233,2.06245,37000000.0
2008-06-25 22:20:00,2.06305,2.06404,2.06305,2.0636,39000000.0
2008-06-25 22:25:00,2.06298,2.06341,2.06272,2.06299,43000000.0
2008-06-25 22:30:00,2.06291,2.06319,2.06272,2.06272,38000000.0
2008-06-25 22:35:00,2.06246,2.06289,2.06203,2.06264,42000000.0
2008-06-25 22:40:00,2.06267,2.06285,2.06198,2.06248,36000000.0
2008-06-25 22:45:00,2.0631,2.0631,2.06179,2.06224,41000000.0
2008-06-25 22:50:00,2.06216,2.06257,2.06123,2.06126,40000000.0
2008-06-25 22:55:00,2.06145,2.06147,2.05966,2.06011,33000000.0
2008-06-25 23:00:00,2.06014,2.06073,2.05976,2.06023,39000000.0
2008-06-25 23:05:00,2.06001,2.06092,2.05972,2.06068,43000000.0
2008-06-25 23:10:00,2.06173,2.06196,2.06095,2.06171,43000000.0
2008-06-25 23:15:00,2.06204,2.06212,2.0613,2.0617,42000000.0
2008-06-25 23:20:00,2.06156,2.06228,2.06088,2.06228,38000000.0
2008-06-25 23:25:00,2.06289,2.06336,2.06108,2.06158,42000000.0
2008-06-25 23:30:00,2.06174,2.06247,2.06171,2.0621,41000000.0
2008-06-25 23:35:00,2.06194,2.06242,2.06151,2.06227,43000000.0
2008-06-25 23:40:00,2.06237,2.06382,2.06212,2.06352,35000000.0
2008-06-25 23:45:00,2.06345,2.06355,2.06261,2.06298,40000000.0
2008-06-25 23:50:00,2.06336,2.0646,2.06229,2.06396,43000000.0
2008-06-25 23:55:00,2.06351,2.06402,2.06331,2.06365,40000000.0
2008-06-26 00:00:00,2.06314,2.06358,2.06265,2.06358,40000000.0
2008-06-26 00:05:00,2.06374,2.06405,2.06358,2.06363,45000000.0
2008-06-26 00:10:00,2.06366,2.06391,2.06333,2.06339,42000000.0
2008-06-26 00:15:00,2.06334,2.06347,2.06231,2.06287,45000000.0
2008-06-26 00:20:00,2.06329,2.06371,2.06285,2.06302,42000000.0
2008-06-26 00:25:00,2.06296,2.06333,2.06221,2.06332,42000000.0
2008-06-26 00:30:00,2.06335,2.06335,2.06196,2.06209,42000000.0
2008-06-26 00:35:00,2.06189,2.06313,2.06189,2.06266,42000000.0
2008-06-26 00:40:00,2.0626,2.0626,2.0604,2.06112,43000000.0
2008-06-26 00:45:00,2.06299,2.06753,2.06294,2.06737,46000000.0
2008-06-26 00:50:00,2.06691,2.06832,2.06691,2.0681,41000000.0
2008-06-26 00:55:00,2.06865,2.0699,2.06852,2.06919,37000000.0
2008-06-26 01:00:00,2.06915,2.07082,2.06905,2.07068,42000000.0
2008-06-26 01:05:00,2.07058,2.07067,2.06987,2.07004,37000000.0
2008-06-26 01:10:00,2.0702,2.07141,2.0702,2.07093,48000000.0
2008-06-26 01:15:00,2.07048,2.07132,2.06993,2.07081,39000000.0
2008-06-26 01:20:00,2.07084,2.07134,2.07015,2.07134,40000000.0
2008-06-26 01:25:00,2.07128,2.07128,2.06929,2.06988,40000000.0
2008-06-26 01:30:00,2.07001,2.07025,2.06886,2.06907,41000000.0
2008-06-26 01:35:00,2.06942,2.06988,2.06942,2.06983,42000000.0
2008-06-26 01:40:00,2.06985,2.07016,2.06876,2.06876,44000000.0
2008-06-26 01:45:00,2.06977,2.06983,2.06929,2.06929,37000000.0
2008-06-26 01:50:00,2.06971,2.07046,2.06949,2.07044,43000000.0
2008-06-26 01:55:00,2.07069,2.0707,2.06762,2.06919,47000000.0
2008-06-26 02:00:00,2.0692,2.06956,2.06791,2.06948,60000000.0
2008-06-26 02:05:00,2.0694,2.06948,2.0683,2.0683,55000000.0
2008-06-26 02:10:00,2.06827,2.06894,2.06827,2.06877,43000000.0
2008-06-26 02:15:00,2.06875,2.06911,2.06873,2.06903,40000000.0
2008-06-26 02:20:00,2.06898,2.06941,2.06868,2.06886,48000000.0
2008-06-26 02:25:00,2.06885,2.06894,2.06792,2.06805,74000000.0
2008-06-26 02:30:00,2.06803,2.06897,2.0678,2.0686,57000000.0
2008-06-26 02:35:00,2.06844,2.06972,2.06844,2.06932,42000000.0
2008-06-26 02:40:00,2.06934,2.0694,2.06876,2.06876,48000000.0
2008-06-26 02:45:00,2.06862,2.06887,2.06799,2.06879,47000000.0
2008-06-26 02:50:00,2.06894,2.06912,2.06762,2.06766,43000000.0
2008-06-26 02:55:00,2.06756,2.06801,2.06712,2.06801,54000000.0
2008-06-26 03:00:00,2.06808,2.06877,2.06797,2.06865,38000000.0
2008-06-26 03:05:00,2.06836,2.06859,2.06787,2.06804,46000000.0
2008-06-26 03:10:00,2.06826,2.0684,2.06741,2.06818,51000000.0
2008-06-26 03:15:00,2.06807,2.06833,2.06761,2.06778,41000000.0
2008-06-26 03:20:00,2.06791,2.06951,2.06639,2.06943,38000000.0
2008-06-26 03:25:00,2.06942,2.06942,2.06867,2.06871,54000000.0
2008-06-26 03:30:00,2.06866,2.06938,2.06831,2.06846,46000000.0
2008-06-26 03:35:00,2.0693,2.06932,2.06799,2.06799,39000000.0
2008-06-26 03:40:00,2.06858,2.06928,2.06835,2.06907,38000000.0
2008-06-26 03:45:00,2.06911,2.06911,2.06847,2.06849,58000000.0
2008-06-26 03:50:00,2.06852,2.06885,2.06816,2.06883,42000000.0
2008-06-26 03:55:00,2.06883,2.06952,2.06855,2.0694,46000000.0
2008-06-26 04:00:00,2.06861,2.0696,2.06835,2.06839,72000000.0
2008-06-26 04:05:00,2.06919,2.06962,2.06815,2.06846,42000000.0
2008-06-26 04:10:00,2.06853,2.06879,2.06798,2.06798,42000000.0
2008-06-26 04:15:00,2.06799,2.06809,2.06749,2.06757,64000000.0
2008-06-26 04:20:00,2.06756,2.06775,2.06734,2.0676,47000000.0
2008-06-26 04:25:00,2.06759,2.0676,2.0664,2.0675,56000000.0
2008-06-26 04:30:00,2.06747,2.06784,2.06678,2.06708,61000000.0
2008-06-26 04:35:00,2.06753,2.06818,2.06753,2.06805,38000000.0
2008-06-26 04:40:00,2.06805,2.06832,2.06698,2.06824,48000000.0
2008-06-26 04:45:00,2.06836,2.06844,2.06801,2.06844,39000000.0
2008-06-26 04:50:00,2.06822,2.06874,2.06793,2.06874,49000000.0
2008-06-26 04:55:00,2.06872,2.06965,2.06872,2.06949,52000000.0
2008-06-26 05:00:00,2.06942,2.06958,2.06891,2.06958,40000000.0
2008-06-26 05:05:00,2.06981,2.06992,2.06938,2.0696,57000000.0
2008-06-26 05:10:00,2.06969,2.06974,2.06893,2.0691,60000000.0
2008-06-26 05:15:00,2.06915,2.06939,2.06757,2.06854,53000000.0
2008-06-26 05:20:00,2.06854,2.06907,2.06848,2.06898,107000000.0
2008-06-26 05:25:00,2.06894,2.06894,2.06847,2.06851,125000000.0
2008-06-26 05:30:00,2.0682,2.06913,2.06778,2.06891,43000000.0
2008-06-26 05:35:00,2.06878,2.06897,2.06794,2.0683,54000000.0
2008-06-26 05:40:00,2.06823,2.06885,2.06815,2.06815,51000000.0
2008-06-26 05:45:00,2.06797,2.06872,2.06759,2.06851,57000000.0
2008-06-26 05:50:00,2.06855,2.06898,2.06777,2.06868,82000000.0
2008-06-26 05:55:00,2.06807,2.0689,2.06807,2.0688,86000000.0
2008-06-26 06:00:00,2.06861,2.06873,2.06801,2.06838,87000000.0
2008-06-26 06:05:00,2.06836,2.06852,2.06807,2.06832,45000000.0
2008-06-26 06:10:00,2.06714,2.06886,2.06714,2.06831,50000000.0
2008-06-26 06:15:00,2.06838,2.06854,2.06741,2.06829,61000000.0
2008-06-26 06:20:00,2.06706,2.06924,2.06706,2.06924,77000000.0
2008-06-26 06:25:00,2.06919,2.06919,2.06841,2.06856,41000000.0
2008-06-26 06:30:00,2.06893,2.06927,2.0679,2.06917,88000000.0
2008-06-26 06:35:00,2.06928,2.06975,2.06922,2.06958,45000000.0
2008-06-26 06:40:00,2.07021,2.07068,2.06894,2.06894,41000000.0
2008-06-26 06:45:00,2.06969,2.06974,2.06763,2.06945,41000000.0
2008-06-26 06:50:00,2.06948,2.06948,2.06893,2.06922,46000000.0
2008-06-26 06:55:00,2.06904,2.06949,2.06904,2.06936,66000000.0
2008-06-26 07:00:00,2.06945,2.07025,2.06932,2.07023,56000000.0
2008-06-26 07:05:00,2.07007,2.07114,2.07007,2.071,59000000.0
2008-06-26 07:10:00,2.07101,2.07107,2.07011,2.07035,61000000.0
2008-06-26 07:15:00,2.07043,2.07044,2.06975,2.06976,49000000.0
2008-06-26 07:20:00,2.06994,2.07027,2.06994,2.07017,60000000.0
2008-06-26 07:25:00,2.07031,2.07051,2.06972,2.0702,106000000.0
2008-06-26 07:30:00,2.07013,2.07025,2.06953,2.06966,76000000.0
2008-06-26 07:35:00,2.06984,2.07043,2.06956,2.07037,56000000.0
2008-06-26 07:40:00,2.07055,2.0708,2.06956,2.06967,82000000.0
2008-06-26 07:45:00,2.06987,2.07072,2.06979,2.07062,77000000.0
2008-06-26 07:50:00,2.0709,2.07179,2.0709,2.07143,97000000.0
2008-06-26 07:55:00,2.0714,2.0719,2.07118,2.07169,101000000.0
2008-06-26 08:00:00,2.0719,2.0724,2.07124,2.07133,106000000.0
2008-06-26 08:05:00,2.07125,2.07156,2.07013,2.07156,93000000.0
2008-06-26 08:10:00,2.07148,2.07186,2.07039,2.07121,118000000.0
2008-06-26 08:15:00,2.07119,2.07127,2.07005,2.07015,94000000.0
2008-06-26 08:20:00,2.06963,2.07055,2.0696,2.06978,101000000.0
2008-06-26 08:25:00,2.06948,2.07013,2.06931,2.07012,154000000.0
2008-06-26 08:30:00,2.07016,2.07157,2.07016,2.07079,216000000.0
2008-06-26 08:35:00,2.07091,2.07104,2.06968,2.07008,120000000.0
2008-06-26 08:40:00,2.06974,2.07009,2.06862,2.06862,123000000.0
2008-06-26 08:45:00,2.06862,2.06921,2.0683,2.06871,148000000.0
2008-06-26 08:50:00,2.06912,2.06912,2.06785,2.06805,232000000.0
2008-06-26 08:55:00,2.06759,2.06818,2.06751,2.06806,129000000.0
2008-06-26 09:00:00,2.06791,2.06841,2.06748,2.06789,98000000.0
2008-06-26 09:05:00,2.06805,2.0696,2.06746,2.06949,129000000.0
2008-06-26 09:10:00,2.06943,2.06968,2.06904,2.06914,216000000.0
2008-06-26 09:15:00,2.06911,2.07082,2.06874,2.07037,232000000.0
2008-06-26 09:20:00,2.07008,2.07147,2.07001,2.07076,273000000.0
2008-06-26 09:25:00,2.07066,2.07149,2.07066,2.07121,194000000.0
2008-06-26 09:30:00,2.07132,2.07151,2.07062,2.07094,151000000.0
2008-06-26 09:35:00,2.07137,2.07175,2.07111,2.07146,228000000.0
2008-06-26 09:40:00,2.07163,2.07173,2.07084,2.07124,226000000.0
2008-06-26 09:45:00,2.07119,2.07158,2.06917,2.06917,136000000.0
2008-06-26 09:50:00,2.06966,2.06983,2.06866,2.06943,196000000.0
2008-06-26 09:55:00,2.06953,2.07005,2.06953,2.0698,190000000.0
2008-06-26 10:00:00,2.0694,2.06965,2.06841,2.06928,196000000.0
2008-06-26 10:05:00,2.06942,2.07056,2.06933,2.06984,232000000.0
2008-06-26 10:10:00,2.0697,2.07015,2.06921,2.0701,303000000.0
2008-06-26 10:15:00,2.07019,2.0704,2.06939,2.06993,225000000.0
2008-06-26 10:20:00,2.06982,2.07023,2.06982,2.07002,233000000.0
2008-06-26 10:25:00,2.07009,2.07011,2.06854,2.06939,301000000.0
2008-06-26 10:30:00,2.06978,2.06998,2.06887,2.06958,157000000.0
2008-06-26 10:35:00,2.06957,2.06967,2.06881,2.06946,140000000.0
2008-06-26 10:40:00,2.06979,2.06987,2.06905,2.06915,139000000.0
2008-06-26 10:45:00,2.06948,2.07,2.06934,2.06934,165000000.0
2008-06-26 10:50:00,2.06937,2.07072,2.06917,2.07072,206000000.0
2008-06-26 10:55:00,2.07083,2.07135,2.07065,2.07108,176000000.0
2008-06-26 11:00:00,2.0712,2.07151,2.07036,2.07036,178000000.0
2008-06-26 11:05:00,2.07,2.07029,2.06959,2.07001,142000000.0
2008-06-26 11:10:00,2.07009,2.07022,2.06944,2.06978,236000000.0
2008-06-26 11:15:00,2.06979,2.07075,2.06973,2.07015,218000000.0
2008-06-26 11:20:00,2.07012,2.07091,2.07002,2.07057,229000000.0
2008-06-26 11:25:00,2.07034,2.07067,2.07002,2.07041,183000000.0
2008-06-26 11:30:00,2.07032,2.07109,2.07026,2.07099,173000000.0
2008-06-26 11:35:00,2.0711,2.07319,2.0711,2.07288,231000000.0
2008-06-26 11:40:00,2.07275,2.07296,2.07191,2.07272,185000000.0
2008-06-26 11:45:00,2.07266,2.07424,2.07236,2.07424,169000000.0
2008-06-26 11:50:00,2.07479,2.07517,2.074,2.07475,188000000.0
2008-06-26 11:55:00,2.07427,2.07427,2.07307,2.07389,200000000.0
2008-06-26 12:00:00,2.07367,2.07389,2.07278,2.07387,150000000.0
2008-06-26 12:05:00,2.07382,2.07382,2.07296,2.07298,112000000.0
2008-06-26 12:10:00,2.07316,2.07359,2.07289,2.07332,149000000.0
2008-06-26 12:15:00,2.07351,2.07401,2.07333,2.07379,180000000.0
2008-06-26 12:20:00,2.07386,2.0741,2.07339,2.0739,178000000.0
2008-06-26 12:25:00,2.07393,2.07429,2.07081,2.0717,208000000.0
2008-06-26 12:30:00,2.07183,2.07384,2.07136,2.07383,188000000.0
2008-06-26 12:35:00,2.07409,2.07409,2.07255,2.07285,110000000.0
2008-06-26 12:40:00,2.07266,2.07303,2.07218,2.07298,82000000.0
2008-06-26 12:45:00,2.07325,2.0749,2.07285,2.07468,160000000.0
2008-06-26 12:50:00,2.07502,2.07502,2.07331,2.07331,129000000.0
2008-06-26 12:55:00,2.07332,2.07332,2.07242,2.07329,131000000.0
2008-06-26 13:00:00,2.07313,2.07334,2.07275,2.07289,91000000.0
2008-06-26 13:05:00,2.07301,2.07301,2.07234,2.0724,126000000.0
2008-06-26 13:10:00,2.07244,2.07284,2.07211,2.07211,104000000.0
2008-06-26 13:15:00,2.07207,2.07327,2.07198,2.07318,141000000.0
2008-06-26 13:20:00,2.07312,2.07315,2.07197,2.07259,165000000.0
2008-06-26 13:25:00,2.07247,2.07342,2.07247,2.07342,128000000.0
2008-06-26 13:30:00,2.07316,2.07317,2.07213,2.0728,118000000.0
2008-06-26 13:35:00,2.07294,2.07337,2.07222,2.07308,143000000.0
2008-06-26 13:40:00,2.07314,2.07436,2.07276,2.07436,145000000.0
2008-06-26 13:45:00,2.07414,2.07506,2.07378,2.07492,101000000.0
2008-06-26 13:50:00,2.0751,2.07586,2.07461,2.07483,144000000.0
2008-06-26 13:55:00,2.07489,2.07545,2.07467,2.07516,144000000.0
2008-06-26 14:00:00,2.07567,2.07567,2.07477,2.07496,124000000.0
2008-06-26 14:05:00,2.07493,2.07493,2.07427,2.07486,128000000.0
2008-06-26 14:10:00,2.07485,2.07503,2.0743,2.07489,104000000.0
2008-06-26 14:15:00,2.07463,2.07499,2.07433,2.07479,86000000.0
2008-06-26 14:20:00,2.07499,2.07595,2.07475,2.0753,84000000.0
2008-06-26 14:25:00,2.07562,2.07605,2.07476,2.07476,75000000.0
2008-06-26 14:30:00,2.07478,2.07568,2.07466,2.07525,67000000.0
2008-06-26 14:35:00,2.07523,2.07534,2.0743,2.07497,41000000.0
2008-06-26 14:40:00,2.07522,2.07522,2.07422,2.07479,43000000.0
2008-06-26 14:45:00,2.07437,2.07467,2.07285,2.07303,41000000.0
2008-06-26 14:50:00,2.07262,2.07347,2.07262,2.07324,39000000.0
2008-06-26 14:55:00,2.07365,2.07443,2.07332,2.07332,38000000.0
2008-06-26 15:00:00,2.07351,2.07365,2.073,2.07331,37000000.0
2008-06-26 15:05:00,2.07334,2.07366,2.0731,2.07343,41000000.0
2008-06-26 15:10:00,2.07329,2.07415,2.07329,2.07364,47000000.0
2008-06-26 15:15:00,2.07388,2.07438,2.07378,2.07397,41000000.0
2008-06-26 15:20:00,2.07385,2.0741,2.07328,2.07336,42000000.0
2008-06-26 15:25:00,2.07334,2.07422,2.07317,2.07341,39000000.0
2008-06-26 15:30:00,2.07335,2.07505,2.07323,2.07476,45000000.0
2008-06-26 15:35:00,2.0746,2.07568,2.07323,2.07499,39000000.0
2008-06-26 15:40:00,2.07503,2.07735,2.07503,2.07676,44000000.0
2008-06-26 15:45:00,2.07686,2.07695,2.07592,2.07609,40000000.0
2008-06-26 15:50:00,2.0759,2.07661,2.07584,2.07633,42000000.0
2008-06-26 15:55:00,2.0763,2.07772,2.07567,2.07772,43000000.0
2008-06-26 16:00:00,2.0773,2.07772,2.07674,2.07772,43000000.0
2008-06-26 16:05:00,2.07796,2.07866,2.07767,2.07767,44000000.0
2008-06-26 16:10:00,2.07798,2.07798,2.07649,2.07678,44000000.0
2008-06-26 16:15:00,2.07697,2.07713,2.07625,2.07646,47000000.0
2008-06-26 16:20:00,2.0765,2.07699,2.07598,2.07602,44000000.0
2008-06-26 16:25:00,2.07595,2.07595,2.07499,2.07526,43000000.0
2008-06-26 16:30:00,2.07552,2.07613,2.07501,2.07597,42000000.0
2008-06-26 16:35:00,2.07616,2.07747,2.07615,2.07747,38000000.0
2008-06-26 16:40:00,2.07719,2.07883,2.07715,2.07798,42000000.0
2008-06-26 16:45:00,2.07788,2.07894,2.0777,2.07894,47000000.0
2008-06-26 16:50:00,2.07859,2.07899,2.07795,2.07847,39000000.0
2008-06-26 16:55:00,2.07841,2.07884,2.07703,2.07782,44000000.0
2008-06-26 17:00:00,2.07786,2.07868,2.07659,2.07808,40000000.0
2008-06-26 17:05:00,2.07824,2.07838,2.07781,2.07791,44000000.0
2008-06-26 17:10:00,2.07763,2.0781,2.07753,2.07776,40000000.0
2008-06-26 17:15:00,2.07733,2.07733,2.07575,2.07601,40000000.0
2008-06-26 17:20:00,2.07606,2.07824,2.07565,2.07803,41000000.0
2008-06-26 17:25:00,2.07834,2.08055,2.0783,2.07987,38000000.0
2008-06-26 17:30:00,2.08026,2.08147,2.07916,2.07934,45000000.0
2008-06-26 17:35:00,2.07928,2.07976,2.0787,2.07965,36000000.0
2008-06-26 17:40:00,2.07916,2.07969,2.07849,2.07968,45000000.0
2008-06-26 17:45:00,2.07999,2.08009,2.07906,2.07918,37000000.0
2008-06-26 17:50:00,2.07914,2.07948,2.07844,2.07858,39000000.0
2008-06-26 17:55:00,2.07851,2.07937,2.07839,2.07879,44000000.0
2008-06-26 18:00:00,2.07867,2.08011,2.07865,2.07981,44000000.0
2008-06-26 18:05:00,2.0796,2.08082,2.07936,2.08053,44000000.0
2008-06-26 18:10:00,2.08001,2.08027,2.07841,2.08027,45000000.0
2008-06-26 18:15:00,2.08061,2.08061,2.07911,2.07945,46000000.0
2008-06-26 18:20:00,2.07947,2.08018,2.07758,2.07963,47000000.0
2008-06-26 18:25:00,2.07956,2.07973,2.07903,2.07973,36000000.0
2008-06-26 18:30:00,2.08017,2.08058,2.07968,2.08016,46000000.0
2008-06-26 18:35:00,2.08024,2.0808,2.08005,2.08054,38000000.0
2008-06-26 18:40:00,2.08092,2.08186,2.08016,2.08142,41000000.0
2008-06-26 18:45:00,2.08112,2.08144,2.07977,2.08044,44000000.0
2008-06-26 18:50:00,2.08069,2.08252,2.08061,2.08247,42000000.0
2008-06-26 18:55:00,2.08289,2.08348,2.08265,2.0831,41000000.0
2008-06-26 19:00:00,2.08319,2.08479,2.08316,2.08403,37000000.0
2008-06-26 19:05:00,2.08401,2.08427,2.08295,2.08367,40000000.0
2008-06-26 19:10:00,2.08385,2.08441,2.08229,2.08355,44000000.0
2008-06-26 19:15:00,2.08331,2.08381,2.08254,2.08297,47000000.0
2008-06-26 19:20:00,2.08307,2.08379,2.08307,2.08358,47000000.0
2008-06-26 19:25:00,2.0835,2.08405,2.08315,2.08391,41000000.0
2008-06-26 19:30:00,2.08374,2.0841,2.08304,2.08305,42000000.0
2008-06-26 19:35:00,2.08327,2.08362,2.08309,2.08329,38000000.0
2008-06-26 19:40:00,2.08351,2.08402,2.08336,2.08395,42000000.0
2008-06-26 19:45:00,2.08399,2.0845,2.08337,2.08446,40000000.0
2008-06-26 19:50:00,2.08431,2.08431,2.0838,2.08404,36000000.0
2008-06-26 19:55:00,2.08378,2.08408,2.08238,2.08263,41000000.0
2008-06-26 20:00:00,2.08266,2.08275,2.08235,2.0826,39000000.0
2008-06-26 20:05:00,2.08244,2.08328,2.08232,2.08265,45000000.0
2008-06-26 20:10:00,2.08259,2.08329,2.08248,2.08287,40000000.0
2008-06-26 20:15:00,2.08265,2.08332,2.08223,2.0825,42000000.0
2008-06-26 20:20:00,2.08266,2.08402,2.08264,2.08308,40000000.0
2008-06-26 20:25:00,2.08261,2.08304,2.082,2.08243,43000000.0
2008-06-26 20:30:00,2.08298,2.08383,2.08192,2.0836,37000000.0
2008-06-26 20:35:00,2.08336,2.08448,2.08284,2.08311,46000000.0
2008-06-26 20:40:00,2.08297,2.08306,2.08229,2.08238,45000000.0
2008-06-26 20:45:00,2.08238,2.08347,2.08235,2.08328,39000000.0
2008-06-26 20:50:00,2.08336,2.08336,2.08212,2.08276,50000000.0
2008-06-26 20:55:00,2.08325,2.08325,2.08223,2.08284,38000000.0
2008-06-26 21:00:00,2.08313,2.08332,2.08274,2.08317,36000000.0
2008-06-26 21:05:00,2.08323,2.08498,2.08323,2.0837,43000000.0
2008-06-26 21:10:00,2.08386,2.0846,2.08373,2.08455,41000000.0
2008-06-26 21:15:00,2.08416,2.08483,2.08371,2.08483,37000000.0
2008-06-26 21:20:00,2.08473,2.08476,2.08427,2.08473,49000000.0
2008-06-26 21:25:00,2.08498,2.08514,2.08468,2.0851,36000000.0
2008-06-26 21:30:00,2.08509,2.08518,2.08482,2.08487,45000000.0
2008-06-26 21:35:00,2.08498,2.08511,2.08443,2.08494,44000000.0
2008-06-26 21:40:00,2.08401,2.08534,2.08401,2.08505,40000000.0
2008-06-26 21:45:00,2.08487,2.08527,2.08443,2.08447,42000000.0
2008-06-26 21:50:00,2.08376,2.0852,2.08376,2.08467,36000000.0
2008-06-26 21:55:00,2.08457,2.08511,2.08423,2.08468,37000000.0
2008-06-26 22:00:00,2.08477,2.08557,2.08464,2.0855,42000000.0
2008-06-26 22:05:00,2.08563,2.08579,2.08533,2.08576,42000000.0
2008-06-26 22:10:00,2.08563,2.08577,2.08502,2.08517,43000000.0
2008-06-26 22:15:00,2.08521,2.08528,2.08497,2.08508,37000000.0
2008-06-26 22:20:00,2.08499,2.08561,2.08417,2.08535,39000000.0
2008-06-26 22:25:00,2.08522,2.08633,2.08497,2.08629,43000000.0
2008-06-26 22:30:00,2.08605,2.0865,2.08524,2.08529,38000000.0
2008-06-26 22:35:00,2.08599,2.08678,2.08549,2.08678,42000000.0
2008-06-26 22:40:00,2.08677,2.08683,2.08602,2.08636,36000000.0
2008-06-26 22:45:00,2.0864,2.08696,2.08581,2.08685,41000000.0
2008-06-26 22:50:00,2.08681,2.08721,2.08632,2.08706,40000000.0
2008-06-26 22:55:00,2.08688,2.08688,2.08585,2.08585,33000000.0
2008-06-26 23:00:00,2.0866,2.08739,2.08615,2.08733,39000000.0
2008-06-26 23:05:00,2.08682,2.08682,2.08408,2.08518,43000000.0
2008-06-26 23:10:00,2.08543,2.08592,2.08528,2.08538,43000000.0
2008-06-26 23:15:00,2.08505,2.08538,2.08465,2.085,42000000.0
2008-06-26 23:20:00,2.0849,2.0856,2.08338,2.0835,38000000.0
2008-06-26 23:25:00,2.0833,2.08538,2.08323,2.08392,40000000.0
2008-06-26 23:30:00,2.08448,2.08522,2.08403,2.08403,41000000.0
2008-06-26 23:35:00,2.08396,2.08397,2.08341,2.08374,43000000.0
2008-06-26 23:40:00,2.08336,2.08336,2.0828,2.08283,35000000.0
2008-06-26 23:45:00,2.0829,2.08442,2.08262,2.08442,40000000.0
2008-06-26 23:50:00,2.08459,2.08564,2.08303,2.08534,43000000.0
2008-06-26 23:55:00,2.08517,2.08611,2.08487,2.08583,40000000.0
2008-06-27 00:00:00,2.08589,2.08704,2.08589,2.08674,40000000.0
2008-06-27 00:05:00,2.08675,2.08736,2.08672,2.08694,45000000.0
2008-06-27 00:10:00,2.08694,2.08707,2.0862,2.08681,42000000.0
2008-06-27 00:15:00,2.08681,2.08713,2.08615,2.08698,45000000.0
2008-06-27 00:20:00,2.08663,2.08672,2.08425,2.08489,42000000.0
2008-06-27 00:25:00,2.08486,2.08526,2.08445,2.08485,42000000.0
2008-06-27 00:30:00,2.08489,2.08495,2.08342,2.08406,42000000.0
2008-06-27 00:35:00,2.08412,2.08448,2.08357,2.08429,42000000.0
2008-06-27 00:40:00,2.08436,2.08593,2.08268,2.08268,43000000.0
2008-06-27 00:45:00,2.08331,2.08903,2.08331,2.089,46000000.0
2008-06-27 00:50:00,2.08907,2.08933,2.08803,2.08818,41000000.0
2008-06-27 00:55:00,2.08859,2.08889,2.08745,2.0884,37000000.0
2008-06-27 01:00:00,2.08849,2.08863,2.08813,2.08849,42000000.0
2008-06-27 01:05:00,2.08867,2.08908,2.08863,2.08867,37000000.0
2008-06-27 01:10:00,2.08766,2.08867,2.08757,2.08765,48000000.0
2008-06-27 01:15:00,2.08767,2.08828,2.08711,2.08808,39000000.0
2008-06-27 01:20:00,2.08799,2.08807,2.08765,2.08777,40000000.0
2008-06-27 01:25:00,2.08777,2.08904,2.08774,2.08884,40000000.0
2008-06-27 01:30:00,2.08885,2.08933,2.08855,2.08867,41000000.0
2008-06-27 01:35:00,2.08844,2.08862,2.088,2.08821,42000000.0
2008-06-27 01:40:00,2.08828,2.08841,2.08704,2.08725,42000000.0
2008-06-27 01:45:00,2.08736,2.08807,2.08736,2.08776,37000000.0
2008-06-27 01:50:00,2.08757,2.08824,2.08757,2.08787,43000000.0
2008-06-27 01:55:00,2.0883,2.08845,2.08602,2.08785,47000000.0
2008-06-27 02:00:00,2.08779,2.08886,2.08779,2.08883,60000000.0
2008-06-27 02:05:00,2.08898,2.08901,2.08798,2.08798,55000000.0
2008-06-27 02:10:00,2.08792,2.0881,2.08743,2.08754,43000000.0
2008-06-27 02:15:00,2.08726,2.08734,2.08535,2.08535,40000000.0
2008-06-27 02:20:00,2.0853,2.08626,2.08507,2.08626,48000000.0
2008-06-27 02:25:00,2.08615,2.08617,2.08551,2.08604,74000000.0
2008-06-27 02:30:00,2.08602,2.08602,2.08529,2.08588,57000000.0
2008-06-27 02:35:00,2.08618,2.08663,2.08548,2.08548,42000000.0
2008-06-27 02:40:00,2.08589,2.08611,2.08546,2.08565,48000000.0
2008-06-27 02:45:00,2.08557,2.08595,2.08521,2.08538,47000000.0
2008-06-27 02:50:00,2.08542,2.08631,2.08522,2.0856,43000000.0
2008-06-27 02:55:00,2.08549,2.086,2.08521,2.08598,54000000.0
2008-06-27 03:00:00,2.08602,2.08683,2.08596,2.08665,38000000.0
2008-06-27 03:05:00,2.08667,2.08697,2.08613,2.08613,46000000.0
2008-06-27 03:10:00,2.08613,2.08621,2.08439,2.08601,51000000.0
2008-06-27 03:15:00,2.08619,2.08676,2.08545,2.08558,41000000.0
2008-06-27 03:20:00,2.08567,2.08639,2.08406,2.08482,38000000.0
2008-06-27 03:25:00,2.08485,2.08507,2.08422,2.08457,54000000.0
2008-06-27 03:30:00,2.08445,2.08466,2.08353,2.08353,46000000.0
2008-06-27 03:35:00,2.08357,2.08357,2.08176,2.08177,39000000.0
2008-06-27 03:40:00,2.08188,2.08217,2.08137,2.08139,38000000.0
2008-06-27 03:45:00,2.08146,2.08238,2.08104,2.08192,58000000.0
2008-06-27 03:50:00,2.08188,2.08219,2.08134,2.08219,40000000.0
2008-06-27 03:55:00,2.08196,2.08196,2.081,2.08158,46000000.0
2008-06-27 04:00:00,2.08164,2.08181,2.08116,2.08125,72000000.0
2008-06-27 04:05:00,2.08116,2.08173,2.08092,2.08092,42000000.0
2008-06-27 04:10:00,2.08112,2.0814,2.08071,2.08094,42000000.0
2008-06-27 04:15:00,2.08088,2.08095,2.08031,2.08065,64000000.0
2008-06-27 04:20:00,2.08083,2.08083,2.07956,2.07975,47000000.0
2008-06-27 04:25:00,2.07996,2.08018,2.07909,2.08009,56000000.0
2008-06-27 04:30:00,2.08008,2.08016,2.07912,2.07923,61000000.0
2008-06-27 04:35:00,2.07911,2.07946,2.07888,2.07914,38000000.0
2008-06-27 04:40:00,2.07941,2.07975,2.07862,2.07912,48000000.0
2008-06-27 04:45:00,2.07948,2.07964,2.07792,2.07919,39000000.0
2008-06-27 04:50:00,2.07907,2.07912,2.07828,2.07887,49000000.0
2008-06-27 04:55:00,2.07882,2.07885,2.07759,2.07851,52000000.0
2008-06-27 05:00:00,2.07747,2.07869,2.07747,2.07863,40000000.0
2008-06-27 05:05:00,2.07857,2.07857,2.07779,2.07817,57000000.0
2008-06-27 05:10:00,2.07823,2.07846,2.07774,2.07774,60000000.0
2008-06-27 05:15:00,2.07777,2.07789,2.07712,2.07766,53000000.0
2008-06-27 05:20:00,2.07783,2.07832,2.0777,2.07784,107000000.0
2008-06-27 05:25:00,2.07783,2.07836,2.07756,2.07836,125000000.0
2008-06-27 05:30:00,2.07839,2.07843,2.07777,2.07803,43000000.0
2008-06-27 05:35:00,2.07801,2.07853,2.07784,2.07817,54000000.0
2008-06-27 05:40:00,2.07824,2.07893,2.0775,2.07834,51000000.0
2008-06-27 05:45:00,2.07799,2.07816,2.07684,2.07731,57000000.0
2008-06-27 05:50:00,2.07726,2.07798,2.0764,2.07642,82000000.0
2008-06-27 05:55:00,2.07635,2.07684,2.07485,2.07519,86000000.0
2008-06-27 06:00:00,2.07501,2.07553,2.07448,2.07448,87000000.0
2008-06-27 06:05:00,2.07435,2.07505,2.07434,2.07475,45000000.0
2008-06-27 06:10:00,2.07456,2.07464,2.07272,2.07333,50000000.0
2008-06-27 06:15:00,2.07339,2.07343,2.07292,2.07314,61000000.0
2008-06-27 06:20:00,2.07276,2.07277,2.06925,2.06981,77000000.0
2008-06-27 06:25:00,2.06967,2.07047,2.06637,2.06698,41000000.0
2008-06-27 06:30:00,2.06649,2.06823,2.06588,2.06786,88000000.0
2008-06-27 06:35:00,2.06799,2.06866,2.06796,2.06853,45000000.0
2008-06-27 06:40:00,2.06835,2.06859,2.06705,2.06737,41000000.0
2008-06-27 06:45:00,2.06748,2.06854,2.0659,2.06808,41000000.0
2008-06-27 06:50:00,2.06803,2.06963,2.06803,2.06939,46000000.0
2008-06-27 06:55:00,2.06929,2.06947,2.0686,2.0686,66000000.0
2008-06-27 07:00:00,2.06857,2.06908,2.06772,2.06809,56000000.0
2008-06-27 07:05:00,2.06805,2.06868,2.06775,2.06868,55000000.0
2008-06-27 07:10:00,2.0688,2.06894,2.06851,2.06894,61000000.0
2008-06-27 07:15:00,2.06896,2.069,2.06711,2.06711,49000000.0
2008-06-27 07:20:00,2.06699,2.06775,2.06632,2.06775,60000000.0
2008-06-27 07:25:00,2.06775,2.06833,2.06663,2.0671,106000000.0
2008-06-27 07:30:00,2.06673,2.06839,2.06673,2.06839,76000000.0
2008-06-27 07:35:00,2.06875,2.06936,2.06875,2.06915,56000000.0
2008-06-27 07:40:00,2.06919,2.06934,2.06814,2.06921,82000000.0
2008-06-27 07:45:00,2.06918,2.06918,2.06833,2.06834,77000000.0
2008-06-27 07:50:00,2.06809,2.06832,2.06739,2.06804,97000000.0
2008-06-27 07:55:00,2.06813,2.06814,2.06688,2.06688,101000000.0
2008-06-27 08:00:00,2.06676,2.06938,2.0667,2.06938,106000000.0
2008-06-27 08:05:00,2.06951,2.07286,2.0693,2.07213,93000000.0
2008-06-27 08:10:00,2.07203,2.07236,2.07125,2.07236,118000000.0
2008-06-27 08:15:00,2.07281,2.07453,2.07263,2.07416,94000000.0
2008-06-27 08:20:00,2.07394,2.07638,2.07371,2.07613,101000000.0
2008-06-27 08:25:00,2.07594,2.0765,2.07501,2.07641,154000000.0
2008-06-27 08:30:00,2.0763,2.07768,2.07595,2.07672,216000000.0
2008-06-27 08:35:00,2.07679,2.07782,2.07671,2.07671,120000000.0
2008-06-27 08:40:00,2.07644,2.07793,2.07605,2.07783,123000000.0
2008-06-27 08:45:00,2.07809,2.0784,2.077,2.0778,148000000.0
2008-06-27 08:50:00,2.07799,2.07905,2.07767,2.07767,232000000.0
2008-06-27 08:55:00,2.07767,2.07856,2.07672,2.07672,129000000.0
2008-06-27 09:00:00,2.07655,2.07728,2.07572,2.076,98000000.0
2008-06-27 09:05:00,2.07618,2.07642,2.07573,2.07606,129000000.0
2008-06-27 09:10:00,2.07634,2.07634,2.07412,2.07412,216000000.0
2008-06-27 09:15:00,2.07385,2.07493,2.07385,2.0748,232000000.0
2008-06-27 09:20:00,2.07474,2.07621,2.07474,2.07612,273000000.0
2008-06-27 09:25:00,2.07621,2.07662,2.07619,2.07636,194000000.0
2008-06-27 09:30:00,2.07627,2.07726,2.07611,2.07718,151000000.0
2008-06-27 09:35:00,2.07742,2.07772,2.07564,2.07588,228000000.0
2008-06-27 09:40:00,2.07622,2.07705,2.07618,2.07642,226000000.0
2008-06-27 09:45:00,2.07659,2.07716,2.07566,2.07581,136000000.0
2008-06-27 09:50:00,2.07576,2.07606,2.07508,2.07508,196000000.0
2008-06-27 09:55:00,2.07569,2.07655,2.07567,2.0759,190000000.0
2008-06-27 10:00:00,2.07564,2.07641,2.07503,2.07641,196000000.0
2008-06-27 10:05:00,2.07608,2.07609,2.07476,2.07589,232000000.0
2008-06-27 10:10:00,2.07585,2.0788,2.07585,2.0786,303000000.0
2008-06-27 10:15:00,2.07848,2.07848,2.07676,2.07751,225000000.0
2008-06-27 10:20:00,2.07726,2.07726,2.0744,2.0744,233000000.0
2008-06-27 10:25:00,2.07484,2.07589,2.07451,2.07572,301000000.0
2008-06-27 10:30:00,2.07503,2.0767,2.07503,2.07623,157000000.0
2008-06-27 10:35:00,2.07626,2.07853,2.07586,2.07805,140000000.0
2008-06-27 10:40:00,2.07787,2.07901,2.07618,2.07618,139000000.0
2008-06-27 10:45:00,2.07608,2.07784,2.07552,2.07784,165000000.0
2008-06-27 10:50:00,2.0776,2.0776,2.07634,2.07652,206000000.0
2008-06-27 10:55:00,2.07634,2.07638,2.07537,2.07537,176000000.0
2008-06-27 11:00:00,2.07561,2.07749,2.07561,2.07708,178000000.0
2008-06-27 11:05:00,2.07705,2.07728,2.07651,2.07718,142000000.0
2008-06-27 11:10:00,2.07724,2.07752,2.07624,2.07639,236000000.0
2008-06-27 11:15:00,2.07621,2.07649,2.07584,2.07615,218000000.0
2008-06-27 11:20:00,2.07621,2.07652,2.07569,2.07571,229000000.0
2008-06-27 11:25:00,2.07544,2.07577,2.07422,2.07422,183000000.0
2008-06-27 11:30:00,2.07388,2.07532,2.07388,2.07436,173000000.0
2008-06-27 11:35:00,2.07437,2.07556,2.07437,2.07541,231000000.0
2008-06-27 11:40:00,2.07528,2.07606,2.07512,2.0759,185000000.0
2008-06-27 11:45:00,2.0758,2.076,2.07564,2.07572,169000000.0
2008-06-27 11:50:00,2.07553,2.0756,2.07466,2.07506,188000000.0
2008-06-27 11:55:00,2.07512,2.0753,2.07395,2.07398,200000000.0
2008-06-27 12:00:00,2.07383,2.07387,2.07303,2.07326,150000000.0
2008-06-27 12:05:00,2.07338,2.07376,2.073,2.07331,112000000.0
2008-06-27 12:10:00,2.07329,2.07354,2.07306,2.07309,149000000.0
2008-06-27 12:15:00,2.07326,2.07334,2.07237,2.07323,180000000.0
2008-06-27 12:20:00,2.07358,2.0746,2.07353,2.07453,178000000.0
2008-06-27 12:25:00,2.07443,2.07609,2.07316,2.07318,208000000.0
2008-06-27 12:30:00,2.07293,2.07481,2.07287,2.07343,188000000.0
2008-06-27 12:35:00,2.07348,2.07421,2.07268,2.07283,110000000.0
2008-06-27 12:40:00,2.07277,2.07459,2.07272,2.07454,82000000.0
2008-06-27 12:45:00,2.07491,2.07497,2.07353,2.07354,160000000.0
2008-06-27 12:50:00,2.07371,2.07371,2.07279,2.07293,129000000.0
2008-06-27 12:55:00,2.07306,2.07349,2.07254,2.07287,131000000.0
2008-06-27 13:00:00,2.07263,2.07299,2.07198,2.072,91000000.0
2008-06-27 13:05:00,2.07199,2.07319,2.07198,2.07291,126000000.0
2008-06-27 13:10:00,2.07294,2.07294,2.0724,2.07262,104000000.0
2008-06-27 13:15:00,2.07267,2.07325,2.07134,2.07138,141000000.0
2008-06-27 13:20:00,2.07164,2.07216,2.07155,2.07205,165000000.0
2008-06-27 13:25:00,2.07189,2.07322,2.07159,2.0731,128000000.0
2008-06-27 13:30:00,2.07332,2.07361,2.07227,2.07227,118000000.0
2008-06-27 13:35:00,2.07231,2.07304,2.07228,2.07279,143000000.0
2008-06-27 13:40:00,2.07281,2.07357,2.07255,2.07357,145000000.0
2008-06-27 13:45:00,2.07373,2.07532,2.07366,2.07421,101000000.0
2008-06-27 13:50:00,2.07418,2.07432,2.07198,2.07251,144000000.0
2008-06-27 13:55:00,2.07266,2.07374,2.07238,2.07302,144000000.0
2008-06-27 14:00:00,2.07262,2.07262,2.07175,2.07236,124000000.0
2008-06-27 14:05:00,2.07245,2.07305,2.07197,2.07286,128000000.0
2008-06-27 14:10:00,2.07279,2.07321,2.07267,2.07283,104000000.0
2008-06-27 14:15:00,2.0727,2.07366,2.07262,2.07295,86000000.0
2008-06-27 14:20:00,2.07312,2.07312,2.07172,2.07255,84000000.0
2008-06-27 14:25:00,2.07308,2.07454,2.07308,2.07349,75000000.0
2008-06-27 14:30:00,2.07321,2.07357,2.07244,2.07323,67000000.0
2008-06-27 14:35:00,2.07334,2.07436,2.073,2.07416,41000000.0
2008-06-27 14:40:00,2.07414,2.07454,2.07366,2.07454,43000000.0
2008-06-27 14:45:00,2.07425,2.07455,2.07395,2.07419,41000000.0
2008-06-27 14:50:00,2.07415,2.0747,2.074,2.07411,39000000.0
2008-06-27 14:55:00,2.07419,2.07419,2.07286,2.07286,38000000.0
2008-06-27 15:00:00,2.07296,2.07346,2.07226,2.07346,37000000.0
2008-06-27 15:05:00,2.07353,2.07358,2.07307,2.07307,41000000.0
2008-06-27 15:10:00,2.07288,2.07344,2.07268,2.07336,47000000.0
2008-06-27 15:15:00,2.07332,2.07335,2.07209,2.07219,41000000.0
2008-06-27 15:20:00,2.07284,2.07391,2.07284,2.07391,42000000.0
2008-06-27 15:25:00,2.07393,2.07481,2.07393,2.07417,39000000.0
2008-06-27 15:30:00,2.0742,2.07447,2.07354,2.07368,45000000.0
2008-06-27 15:35:00,2.07373,2.07447,2.07255,2.07421,39000000.0
2008-06-27 15:40:00,2.07439,2.07506,2.07393,2.07408,44000000.0
2008-06-27 15:45:00,2.07403,2.07432,2.07363,2.07374,40000000.0
2008-06-27 15:50:00,2.07351,2.07351,2.07122,2.07137,42000000.0
2008-06-27 15:55:00,2.07155,2.07191,2.07051,2.07096,43000000.0
2008-06-27 16:00:00,2.07113,2.07117,2.06971,2.06977,43000000.0
2008-06-27 16:05:00,2.06967,2.0697,2.0669,2.06748,44000000.0
2008-06-27 16:10:00,2.06764,2.06883,2.06737,2.06868,44000000.0
2008-06-27 16:15:00,2.06892,2.06968,2.06873,2.06968,47000000.0
2008-06-27 16:20:00,2.06964,2.06972,2.06857,2.06948,44000000.0
2008-06-27 16:25:00,2.06944,2.06975,2.06887,2.06947,43000000.0
2008-06-27 16:30:00,2.06947,2.06947,2.0653,2.06536,42000000.0
2008-06-27 16:35:00,2.06549,2.066,2.06499,2.06549,38000000.0
2008-06-27 16:40:00,2.06565,2.06707,2.06565,2.06699,42000000.0
2008-06-27 16:45:00,2.06698,2.06855,2.06696,2.06855,47000000.0
2008-06-27 16:50:00,2.06834,2.06857,2.06806,2.06857,39000000.0
2008-06-27 16:55:00,2.06835,2.06966,2.06732,2.06966,44000000.0
2008-06-27 17:00:00,2.06983,2.06983,2.0657,2.06712,40000000.0
2008-06-27 17:05:00,2.06766,2.06832,2.06738,2.06742,44000000.0
2008-06-27 17:10:00,2.06727,2.06836,2.06702,2.06783,40000000.0
2008-06-27 17:15:00,2.06753,2.0683,2.0675,2.06792,40000000.0
2008-06-27 17:20:00,2.06795,2.06888,2.06772,2.06778,41000000.0
2008-06-27 17:25:00,2.06783,2.06836,2.06781,2.06822,38000000.0
2008-06-27 17:30:00,2.06808,2.06884,2.06787,2.06873,45000000.0
2008-06-27 17:35:00,2.0687,2.06899,2.06822,2.0689,36000000.0
2008-06-27 17:40:00,2.06904,2.0696,2.06887,2.06951,45000000.0
2008-06-27 17:45:00,2.06957,2.06959,2.06843,2.06848,37000000.0
2008-06-27 17:50:00,2.06854,2.06902,2.06839,2.06839,39000000.0
2008-06-27 17:55:00,2.06858,2.06881,2.0671,2.0671,44000000.0
2008-06-27 18:00:00,2.06723,2.06769,2.0665,2.0665,44000000.0
2008-06-27 18:05:00,2.06643,2.0671,2.06614,2.0662,44000000.0
2008-06-27 18:10:00,2.06598,2.06662,2.06592,2.06631,45000000.0
2008-06-27 18:15:00,2.06631,2.06642,2.06605,2.06613,46000000.0
2008-06-27 18:20:00,2.06611,2.06654,2.06418,2.06608,47000000.0
2008-06-27 18:25:00,2.06597,2.06621,2.06561,2.066,36000000.0
2008-06-27 18:30:00,2.06605,2.06726,2.06593,2.06683,46000000.0
2008-06-27 18:35:00,2.06697,2.06704,2.06543,2.0666,38000000.0
2008-06-27 18:40:00,2.06666,2.0669,2.06608,2.06648,41000000.0
2008-06-27 18:45:00,2.06663,2.0667,2.06601,2.06603,44000000.0
2008-06-27 18:50:00,2.06591,2.06633,2.06555,2.06563,42000000.0
2008-06-27 18:55:00,2.06563,2.06649,2.06521,2.06634,41000000.0
2008-06-27 19:00:00,2.06622,2.06755,2.066,2.06755,37000000.0
2008-06-27 19:05:00,2.06753,2.06778,2.06546,2.06614,40000000.0
2008-06-27 19:10:00,2.06635,2.06784,2.06553,2.0668,44000000.0
2008-06-27 19:15:00,2.06711,2.06782,2.06698,2.06745,47000000.0
2008-06-27 19:20:00,2.06774,2.06841,2.06747,2.06841,47000000.0
2008-06-27 19:25:00,2.06835,2.06851,2.0677,2.06772,41000000.0
2008-06-27 19:30:00,2.06757,2.06882,2.06756,2.06864,42000000.0
2008-06-27 19:35:00,2.06884,2.07081,2.06884,2.07021,38000000.0
2008-06-27 19:40:00,2.07029,2.07098,2.06997,2.07082,42000000.0
2008-06-27 19:45:00,2.07092,2.07102,2.07016,2.07034,40000000.0
2008-06-27 19:50:00,2.07021,2.07031,2.06964,2.0701,36000000.0
2008-06-27 19:55:00,2.06992,2.07103,2.06992,2.07103,41000000.0
2008-06-27 20:00:00,2.07105,2.07146,2.07048,2.07146,39000000.0
2008-06-27 20:05:00,2.07159,2.07408,2.07136,2.07298,45000000.0
2008-06-27 20:10:00,2.07288,2.07307,2.07152,2.07195,40000000.0
2008-06-27 20:15:00,2.07199,2.07327,2.07199,2.0731,42000000.0
2008-06-27 20:20:00,2.07324,2.07344,2.07268,2.07279,40000000.0
2008-06-27 20:25:00,2.0728,2.07339,2.07225,2.07225,43000000.0
2008-06-27 20:30:00,2.07233,2.07303,2.07233,2.07302,37000000.0
2008-06-27 20:35:00,2.07286,2.07369,2.07285,2.07362,46000000.0
2008-06-27 20:40:00,2.07348,2.07348,2.07256,2.07315,45000000.0
2008-06-27 20:45:00,2.07288,2.07288,2.07211,2.07239,39000000.0
2008-06-27 20:50:00,2.07239,2.07261,2.07175,2.07233,50000000.0
2008-06-27 20:55:00,2.07208,2.07221,2.0709,2.07181,38000000.0
2008-06-27 21:00:00,2.07187,2.07312,2.07158,2.07223,36000000.0
2008-06-27 21:05:00,2.07253,2.07318,2.07236,2.07304,43000000.0
2008-06-27 21:10:00,2.07315,2.07336,2.07252,2.07266,41000000.0
2008-06-27 21:15:00,2.073,2.07356,2.07274,2.07356,37000000.0
2008-06-27 21:20:00,2.07347,2.07373,2.07339,2.07362,49000000.0
2008-06-27 21:25:00,2.07374,2.07408,2.07356,2.07408,36000000.0
2008-06-27 21:30:00,2.07421,2.07455,2.07419,2.07439,45000000.0
2008-06-27 21:35:00,2.07433,2.07437,2.07365,2.07429,44000000.0
2008-06-27 21:40:00,2.0743,2.07446,2.07368,2.07432,40000000.0
2008-06-27 21:45:00,2.07429,2.07463,2.07355,2.07439,42000000.0
2008-06-27 21:50:00,2.07445,2.07445,2.07368,2.0743,36000000.0
2008-06-27 21:55:00,2.07434,2.07537,2.07355,2.07519,37000000.0
2008-06-27 22:00:00,2.0754,2.07588,2.07529,2.07588,42000000.0
2008-06-27 22:05:00,2.07556,2.07566,2.07493,2.07515,42000000.0
2008-06-27 22:10:00,2.07502,2.07599,2.07502,2.07586,43000000.0
2008-06-27 22:15:00,2.07597,2.076,2.07549,2.07599,37000000.0
2008-06-27 22:20:00,2.07517,2.07602,2.07479,2.07523,39000000.0
2008-06-27 22:25:00,2.07595,2.07595,2.07503,2.07582,43000000.0
2008-06-27 22:30:00,2.07572,2.07572,2.07409,2.07429,38000000.0
2008-06-27 22:35:00,2.07449,2.07484,2.07449,2.07481,35000000.0
2008-06-27 22:40:00,2.07487,2.07509,2.07442,2.07482,36000000.0
2008-06-27 22:45:00,2.07536,2.07584,2.07459,2.07476,41000000.0
2008-06-27 22:50:00,2.07498,2.07534,2.07403,2.07404,40000000.0
2008-06-27 22:55:00,2.07425,2.07452,2.07412,2.07426,33000000.0
2008-06-29 23:00:00,2.0723,2.07281,2.0713,2.07216,39000000.0
2008-06-29 23:05:00,2.0719,2.07252,2.07011,2.07203,34000000.0
2008-06-29 23:10:00,2.07053,2.07195,2.07049,2.07078,43000000.0
2008-06-29 23:15:00,2.07067,2.07226,2.07062,2.07183,42000000.0
2008-06-29 23:20:00,2.07168,2.07198,2.07111,2.07198,29000000.0
2008-06-29 23:25:00,2.07186,2.07186,2.07057,2.07115,39000000.0
2008-06-29 23:30:00,2.07122,2.0713,2.07037,2.07115,34000000.0
2008-06-29 23:35:00,2.07107,2.07138,2.07024,2.07125,43000000.0
2008-06-29 23:40:00,2.07144,2.07194,2.07088,2.07184,35000000.0
2008-06-29 23:45:00,2.07141,2.07213,2.07098,2.07194,33000000.0
2008-06-29 23:50:00,2.07252,2.0734,2.07091,2.07305,43000000.0
2008-06-29 23:55:00,2.07278,2.07278,2.07134,2.0723,40000000.0
2008-06-30 00:00:00,2.07259,2.07317,2.07259,2.07295,40000000.0
2008-06-30 00:05:00,2.0729,2.07313,2.07196,2.07196,45000000.0
2008-06-30 00:10:00,2.07206,2.07267,2.07167,2.07167,42000000.0
2008-06-30 00:15:00,2.0718,2.07277,2.07147,2.07226,45000000.0
2008-06-30 00:20:00,2.07211,2.07337,2.07211,2.07326,42000000.0
2008-06-30 00:25:00,2.07325,2.07354,2.07273,2.07281,42000000.0
2008-06-30 00:30:00,2.07285,2.07308,2.07223,2.07268,42000000.0
2008-06-30 00:35:00,2.07316,2.07319,2.07197,2.07283,42000000.0
2008-06-30 00:40:00,2.07227,2.07282,2.07165,2.07282,43000000.0
2008-06-30 00:45:00,2.07277,2.07281,2.07148,2.07173,46000000.0
2008-06-30 00:50:00,2.07173,2.07206,2.07147,2.07152,41000000.0
2008-06-30 00:55:00,2.07162,2.07275,2.07151,2.07275,37000000.0
2008-06-30 01:00:00,2.07286,2.07294,2.07114,2.07129,42000000.0
2008-06-30 01:05:00,2.07176,2.07209,2.07054,2.07054,37000000.0
2008-06-30 01:10:00,2.07074,2.07115,2.07,2.07,48000000.0
2008-06-30 01:15:00,2.07035,2.07241,2.07035,2.07241,39000000.0
2008-06-30 01:20:00,2.07244,2.07249,2.07186,2.07201,33000000.0
2008-06-30 01:25:00,2.07163,2.07182,2.07052,2.07145,40000000.0
2008-06-30 01:30:00,2.07193,2.07214,2.0711,2.07208,41000000.0
2008-06-30 01:35:00,2.07217,2.07262,2.07091,2.07174,42000000.0
2008-06-30 01:40:00,2.07228,2.07261,2.07174,2.07233,42000000.0
2008-06-30 01:45:00,2.07221,2.07235,2.07119,2.07163,37000000.0
2008-06-30 01:50:00,2.07139,2.07139,2.06833,2.06992,43000000.0
2008-06-30 01:55:00,2.06994,2.07007,2.068,2.06995,47000000.0
2008-06-30 02:00:00,2.06992,2.07066,2.06867,2.07027,47000000.0
2008-06-30 02:05:00,2.07042,2.07073,2.06937,2.07012,43000000.0
2008-06-30 02:10:00,2.07014,2.07076,2.06937,2.06955,37000000.0
2008-06-30 02:15:00,2.07002,2.07036,2.06939,2.06966,42000000.0
2008-06-30 02:20:00,2.06965,2.07047,2.06932,2.07027,42000000.0
2008-06-30 02:25:00,2.0707,2.0707,2.06944,2.07012,41000000.0
2008-06-30 02:30:00,2.07026,2.07026,2.06886,2.06962,40000000.0
2008-06-30 02:35:00,2.06964,2.07015,2.0693,2.06967,40000000.0
2008-06-30 02:40:00,2.06953,2.07003,2.06883,2.06894,39000000.0
2008-06-30 02:45:00,2.06864,2.06899,2.06779,2.0679,48000000.0
2008-06-30 02:50:00,2.06836,2.06873,2.06745,2.0686,37000000.0
2008-06-30 02:55:00,2.06903,2.06933,2.06866,2.06903,42000000.0
2008-06-30 03:00:00,2.06888,2.06921,2.06812,2.06911,37000000.0
2008-06-30 03:05:00,2.06894,2.07048,2.06817,2.07048,41000000.0
2008-06-30 03:10:00,2.07057,2.07057,2.06928,2.07024,46000000.0
2008-06-30 03:15:00,2.07038,2.07044,2.06934,2.0703,43000000.0
2008-06-30 03:20:00,2.07044,2.07045,2.06958,2.07002,42000000.0
2008-06-30 03:25:00,2.07025,2.07083,2.06974,2.0706,42000000.0
2008-06-30 03:30:00,2.07097,2.07097,2.0695,2.0695,42000000.0
2008-06-30 03:35:00,2.06891,2.06939,2.06826,2.06934,42000000.0
2008-06-30 03:40:00,2.06916,2.06934,2.06845,2.0692,45000000.0
2008-06-30 03:45:00,2.06882,2.06962,2.06809,2.06852,42000000.0
2008-06-30 03:50:00,2.0684,2.06901,2.06823,2.06845,45000000.0
2008-06-30 03:55:00,2.06825,2.06892,2.06799,2.06807,40000000.0
2008-06-30 04:00:00,2.06854,2.069,2.06785,2.06846,40000000.0
2008-06-30 04:05:00,2.06876,2.06945,2.06647,2.06945,43000000.0
2008-06-30 04:10:00,2.06955,2.07056,2.06884,2.06985,40000000.0
2008-06-30 04:15:00,2.07009,2.07047,2.06955,2.07007,35000000.0
2008-06-30 04:20:00,2.06913,2.07056,2.06897,2.07012,43000000.0
2008-06-30 04:25:00,2.07029,2.07064,2.07001,2.07049,41000000.0
2008-06-30 04:30:00,2.07048,2.07095,2.06991,2.07059,38000000.0
2008-06-30 04:35:00,2.0707,2.0707,2.06979,2.06993,38000000.0
2008-06-30 04:40:00,2.06996,2.0707,2.06977,2.07062,42000000.0
2008-06-30 04:45:00,2.0704,2.07124,2.06994,2.07033,43000000.0
2008-06-30 04:50:00,2.07016,2.07155,2.06998,2.07123,43000000.0
2008-06-30 04:55:00,2.07146,2.07161,2.07058,2.07148,39000000.0
2008-06-30 05:00:00,2.0717,2.0717,2.06866,2.06887,33000000.0
2008-06-30 05:05:00,2.06889,2.06926,2.0685,2.06852,40000000.0
2008-06-30 05:10:00,2.06852,2.06867,2.06798,2.0682,41000000.0
2008-06-30 05:15:00,2.06817,2.06833,2.06699,2.06824,36000000.0
2008-06-30 05:20:00,2.06791,2.06884,2.06774,2.06853,42000000.0
2008-06-30 05:25:00,2.06864,2.06924,2.06864,2.06897,38000000.0
2008-06-30 05:30:00,2.06902,2.06928,2.06799,2.06861,43000000.0
2008-06-30 05:35:00,2.06937,2.06944,2.06861,2.06866,39000000.0
2008-06-30 05:40:00,2.06858,2.06891,2.06811,2.06814,37000000.0
2008-06-30 05:45:00,2.06817,2.06869,2.06753,2.06753,43000000.0
2008-06-30 05:50:00,2.06798,2.06882,2.06711,2.06864,42000000.0
2008-06-30 05:55:00,2.06865,2.06916,2.0681,2.0681,42000000.0
2008-06-30 06:00:00,2.068,2.06864,2.06792,2.06823,37000000.0
2008-06-30 06:05:00,2.06813,2.06834,2.06745,2.06825,36000000.0
2008-06-30 06:10:00,2.06831,2.06831,2.06768,2.06785,42000000.0
2008-06-30 06:15:00,2.06781,2.06815,2.0673,2.06815,40000000.0
2008-06-30 06:20:00,2.06827,2.06828,2.06774,2.06803,44000000.0
2008-06-30 06:25:00,2.06812,2.06823,2.06715,2.06715,45000000.0
2008-06-30 06:30:00,2.06781,2.06844,2.06768,2.06831,36000000.0
2008-06-30 06:35:00,2.06839,2.06884,2.0683,2.06873,49000000.0
2008-06-30 06:40:00,2.06891,2.06924,2.06873,2.06924,37000000.0
2008-06-30 06:45:00,2.06933,2.06955,2.06851,2.06857,41000000.0
2008-06-30 06:50:00,2.06843,2.0691,2.06843,2.06887,43000000.0
2008-06-30 06:55:00,2.06886,2.06903,2.06846,2.06866,36000000.0
2008-06-30 07:00:00,2.06896,2.06971,2.06877,2.06949,38000000.0
2008-06-30 07:05:00,2.06964,2.06975,2.06864,2.06869,50000000.0
2008-06-30 07:10:00,2.06847,2.06895,2.06829,2.06838,39000000.0
2008-06-30 07:15:00,2.06807,2.06853,2.06774,2.06831,45000000.0
2008-06-30 07:20:00,2.06845,2.06884,2.06731,2.06777,46000000.0
2008-06-30 07:25:00,2.06778,2.06896,2.06746,2.06881,37000000.0
2008-06-30 07:30:00,2.06863,2.06895,2.06819,2.06852,43000000.0
2008-06-30 07:35:00,2.06862,2.06878,2.06799,2.06799,40000000.0
2008-06-30 07:40:00,2.06753,2.06763,2.06677,2.06755,42000000.0
2008-06-30 07:45:00,2.06766,2.06766,2.06713,2.06713,40000000.0
2008-06-30 07:50:00,2.06709,2.06764,2.0663,2.06746,45000000.0
2008-06-30 07:55:00,2.06769,2.0683,2.06755,2.06777,39000000.0
2008-06-30 08:00:00,2.06775,2.0683,2.06754,2.0676,41000000.0
2008-06-30 08:05:00,2.06773,2.0681,2.0675,2.06782,36000000.0
2008-06-30 08:10:00,2.06778,2.06812,2.0676,2.06801,40000000.0
2008-06-30 08:15:00,2.06791,2.06798,2.06729,2.06773,42000000.0
2008-06-30 08:20:00,2.06762,2.06777,2.06727,2.06773,38000000.0
2008-06-30 08:25:00,2.06768,2.06799,2.06693,2.06751,42000000.0
2008-06-30 08:30:00,2.06755,2.06755,2.06635,2.06641,41000000.0
2008-06-30 08:35:00,2.06599,2.06687,2.06569,2.06687,47000000.0
2008-06-30 08:40:00,2.06641,2.06661,2.06564,2.06601,47000000.0
2008-06-30 08:45:00,2.06597,2.06597,2.06321,2.06544,44000000.0
2008-06-30 08:50:00,2.06545,2.06682,2.06543,2.06682,40000000.0
2008-06-30 08:55:00,2.06707,2.06805,2.06651,2.06754,37000000.0
2008-06-30 09:00:00,2.06739,2.06827,2.06722,2.06745,41000000.0
2008-06-30 09:05:00,2.06707,2.0681,2.06644,2.06696,42000000.0
2008-06-30 09:10:00,2.06725,2.06849,2.06601,2.06673,44000000.0
2008-06-30 09:15:00,2.06666,2.06675,2.06453,2.06453,41000000.0
2008-06-30 09:20:00,2.06405,2.06457,2.06228,2.06457,38000000.0
2008-06-30 09:25:00,2.06499,2.06513,2.06463,2.06494,46000000.0
2008-06-30 09:30:00,2.06499,2.06585,2.06486,2.06568,36000000.0
2008-06-30 09:35:00,2.06597,2.06653,2.06466,2.06599,47000000.0
2008-06-30 09:40:00,2.06587,2.06612,2.06538,2.06603,46000000.0
2008-06-30 09:45:00,2.06615,2.0667,2.0659,2.06598,45000000.0
2008-06-30 09:50:00,2.06584,2.06584,2.0648,2.0648,44000000.0
2008-06-30 09:55:00,2.06471,2.06487,2.06396,2.06396,44000000.0
2008-06-30 10:00:00,2.06414,2.06424,2.06368,2.0638,44000000.0
2008-06-30 10:05:00,2.06396,2.06496,2.06362,2.06468,39000000.0
2008-06-30 10:10:00,2.06512,2.06579,2.06408,2.06416,37000000.0
2008-06-30 10:15:00,2.06428,2.06585,2.06428,2.06464,45000000.0
2008-06-30 10:20:00,2.06453,2.06461,2.06351,2.06441,36000000.0
2008-06-30 10:25:00,2.06386,2.06465,2.0633,2.06444,45000000.0
2008-06-30 10:30:00,2.06442,2.06574,2.06442,2.06495,38000000.0
2008-06-30 10:35:00,2.06499,2.06557,2.06481,2.06526,41000000.0
2008-06-30 10:40:00,2.06541,2.06682,2.06541,2.06675,40000000.0
2008-06-30 10:45:00,2.06683,2.06762,2.0667,2.06707,40000000.0
2008-06-30 10:50:00,2.06684,2.06742,2.06623,2.06694,44000000.0
2008-06-30 10:55:00,2.06685,2.06734,2.06471,2.06702,40000000.0
2008-06-30 11:00:00,2.06709,2.06753,2.06598,2.06695,44000000.0
2008-06-30 11:05:00,2.06707,2.06781,2.0669,2.06765,39000000.0
2008-06-30 11:10:00,2.06762,2.06762,2.06681,2.06727,47000000.0
2008-06-30 11:15:00,2.06723,2.06775,2.06719,2.06771,42000000.0
2008-06-30 11:20:00,2.06765,2.06778,2.06737,2.06739,38000000.0
2008-06-30 11:25:00,2.06761,2.0677,2.06707,2.06727,42000000.0
2008-06-30 11:30:00,2.06724,2.06775,2.06709,2.06744,43000000.0
2008-06-30 11:35:00,2.06752,2.06759,2.06664,2.0668,44000000.0
2008-06-30 11:40:00,2.0667,2.0671,2.0657,2.0657,47000000.0
2008-06-30 11:45:00,2.06556,2.06759,2.06556,2.06759,44000000.0
2008-06-30 11:50:00,2.06756,2.06782,2.06667,2.06667,44000000.0
2008-06-30 11:55:00,2.06655,2.06682,2.06593,2.06616,43000000.0
2008-06-30 12:00:00,2.06625,2.0664,2.06547,2.06578,43000000.0
2008-06-30 12:05:00,2.06585,2.06601,2.06554,2.06595,42000000.0
2008-06-30 12:10:00,2.06597,2.0664,2.06529,2.0664,40000000.0
2008-06-30 12:15:00,2.06642,2.06689,2.06616,2.06673,44000000.0
2008-06-30 12:20:00,2.06678,2.06695,2.06483,2.06595,39000000.0
2008-06-30 12:25:00,2.06608,2.06646,2.06593,2.06602,45000000.0
2008-06-30 12:30:00,2.06604,2.06619,2.065,2.0656,39000000.0
2008-06-30 12:35:00,2.06563,2.06579,2.06532,2.06568,42000000.0
2008-06-30 12:40:00,2.06582,2.06595,2.0654,2.06569,41000000.0
2008-06-30 12:45:00,2.0656,2.06582,2.06464,2.06464,47000000.0
2008-06-30 12:50:00,2.06479,2.06479,2.06323,2.06414,41000000.0
2008-06-30 12:55:00,2.06424,2.06623,2.06401,2.06623,37000000.0
2008-06-30 13:00:00,2.06646,2.0669,2.06514,2.06525,38000000.0
2008-06-30 13:05:00,2.06507,2.06507,2.06307,2.06307,39000000.0
2008-06-30 13:10:00,2.06354,2.06433,2.06311,2.0633,41000000.0
2008-06-30 13:15:00,2.06285,2.066,2.06265,2.06574,43000000.0
2008-06-30 13:20:00,2.06605,2.06605,2.06412,2.06428,41000000.0
2008-06-30 13:25:00,2.0648,2.06557,2.0648,2.065,67000000.0
2008-06-30 13:30:00,2.06507,2.06529,2.06421,2.06422,75000000.0
2008-06-30 13:35:00,2.06407,2.06418,2.06353,2.06369,84000000.0
2008-06-30 13:40:00,2.06367,2.06424,2.0631,2.0641,86000000.0
2008-06-30 13:45:00,2.0641,2.06455,2.06387,2.06397,104000000.0
2008-06-30 13:50:00,2.06411,2.0642,2.06392,2.06418,128000000.0
2008-06-30 13:55:00,2.06424,2.0644,2.06267,2.06267,124000000.0
2008-06-30 14:00:00,2.06261,2.06297,2.06233,2.06243,144000000.0
2008-06-30 14:05:00,2.06233,2.06302,2.0621,2.06262,144000000.0
2008-06-30 14:10:00,2.0624,2.06295,2.06187,2.06193,101000000.0
2008-06-30 14:15:00,2.06195,2.06245,2.06158,2.06245,145000000.0
2008-06-30 14:20:00,2.06253,2.06319,2.0624,2.06278,143000000.0
2008-06-30 14:25:00,2.06249,2.06293,2.06219,2.06293,118000000.0
2008-06-30 14:30:00,2.06293,2.06309,2.06198,2.06224,128000000.0
2008-06-30 14:35:00,2.06235,2.06355,2.06235,2.06299,165000000.0
2008-06-30 14:40:00,2.06302,2.06302,2.06187,2.06187,141000000.0
2008-06-30 14:45:00,2.06143,2.06191,2.06101,2.06191,104000000.0
2008-06-30 14:50:00,2.06216,2.06355,2.06216,2.06355,126000000.0
2008-06-30 14:55:00,2.06383,2.06383,2.06275,2.06295,91000000.0
2008-06-30 15:00:00,2.06285,2.06285,2.06096,2.0612,131000000.0
2008-06-30 15:05:00,2.06115,2.06131,2.06066,2.06101,129000000.0
2008-06-30 15:10:00,2.06154,2.06286,2.06154,2.06286,160000000.0
2008-06-30 15:15:00,2.0631,2.06342,2.06298,2.06332,82000000.0
2008-06-30 15:20:00,2.06325,2.06359,2.06307,2.06357,110000000.0
2008-06-30 15:25:00,2.06353,2.06415,2.0618,2.0618,188000000.0
2008-06-30 15:30:00,2.06197,2.06472,2.06197,2.06324,208000000.0
2008-06-30 15:35:00,2.06314,2.06318,2.06263,2.06284,178000000.0
2008-06-30 15:40:00,2.06304,2.06366,2.06296,2.06329,180000000.0
2008-06-30 15:45:00,2.06324,2.06387,2.06311,2.06364,149000000.0
2008-06-30 15:50:00,2.06372,2.06405,2.0629,2.0631,112000000.0
2008-06-30 15:55:00,2.06302,2.0644,2.06302,2.06436,150000000.0
2008-06-30 16:00:00,2.06435,2.06623,2.06384,2.06616,200000000.0
2008-06-30 16:05:00,2.06622,2.06622,2.06501,2.06556,188000000.0
2008-06-30 16:10:00,2.0655,2.06561,2.06483,2.06515,169000000.0
2008-06-30 16:15:00,2.06522,2.06604,2.06496,2.06566,185000000.0
2008-06-30 16:20:00,2.06561,2.06561,2.06509,2.06525,231000000.0
2008-06-30 16:25:00,2.06512,2.06546,2.06495,2.06537,173000000.0
2008-06-30 16:30:00,2.06551,2.06727,2.06551,2.06721,183000000.0
2008-06-30 16:35:00,2.06731,2.06776,2.06663,2.06719,229000000.0
2008-06-30 16:40:00,2.06727,2.068,2.06702,2.06796,218000000.0
2008-06-30 16:45:00,2.0679,2.06874,2.06752,2.06826,236000000.0
2008-06-30 16:50:00,2.06825,2.06839,2.06539,2.06539,142000000.0
2008-06-30 16:55:00,2.06587,2.06883,2.06568,2.06883,178000000.0
2008-06-30 17:00:00,2.06975,2.07015,2.06914,2.07015,176000000.0
2008-06-30 17:05:00,2.07014,2.0705,2.0696,2.07011,206000000.0
2008-06-30 17:10:00,2.07005,2.07133,2.0697,2.07127,165000000.0
2008-06-30 17:15:00,2.07169,2.07185,2.07078,2.07111,139000000.0
2008-06-30 17:20:00,2.07099,2.07138,2.0705,2.07051,140000000.0
2008-06-30 17:25:00,2.07107,2.07216,2.07078,2.07178,157000000.0
2008-06-30 17:30:00,2.0714,2.07188,2.06944,2.06952,301000000.0
2008-06-30 17:35:00,2.06955,2.06988,2.06786,2.06786,233000000.0
2008-06-30 17:40:00,2.06771,2.06886,2.06752,2.06885,225000000.0
2008-06-30 17:45:00,2.06844,2.06872,2.06836,2.06847,303000000.0
2008-06-30 17:50:00,2.06848,2.06891,2.06738,2.06871,232000000.0
2008-06-30 17:55:00,2.0689,2.06929,2.06844,2.06906,196000000.0
2008-06-30 18:00:00,2.06912,2.06934,2.06818,2.06818,190000000.0
2008-06-30 18:05:00,2.06819,2.06856,2.06744,2.06767,196000000.0
2008-06-30 18:10:00,2.06813,2.06813,2.06565,2.06594,136000000.0
2008-06-30 18:15:00,2.06605,2.06679,2.06576,2.06577,226000000.0
2008-06-30 18:20:00,2.06558,2.0665,2.06555,2.06632,228000000.0
2008-06-30 18:25:00,2.0663,2.06702,2.06613,2.06698,151000000.0
2008-06-30 18:30:00,2.06696,2.06948,2.06663,2.06868,194000000.0
2008-06-30 18:35:00,2.06851,2.06881,2.06834,2.06837,273000000.0
2008-06-30 18:40:00,2.06854,2.06915,2.06805,2.06872,232000000.0
2008-06-30 18:45:00,2.06871,2.06913,2.06845,2.06862,216000000.0
2008-06-30 18:50:00,2.06866,2.06879,2.06792,2.06821,129000000.0
2008-06-30 18:55:00,2.06813,2.06841,2.06763,2.06797,98000000.0
2008-06-30 19:00:00,2.06792,2.06812,2.06757,2.06773,129000000.0
2008-06-30 19:05:00,2.06771,2.06835,2.06695,2.06775,232000000.0
2008-06-30 19:10:00,2.06757,2.06772,2.06586,2.06648,148000000.0
2008-06-30 19:15:00,2.06621,2.06709,2.06621,2.06641,123000000.0
2008-06-30 19:20:00,2.06654,2.06725,2.066,2.06653,120000000.0
2008-06-30 19:25:00,2.06657,2.06717,2.06657,2.06704,216000000.0
2008-06-30 19:30:00,2.06686,2.06733,2.0661,2.06695,154000000.0
2008-06-30 19:35:00,2.06694,2.06717,2.06688,2.06696,101000000.0
2008-06-30 19:40:00,2.06691,2.06704,2.06587,2.06621,94000000.0
2008-06-30 19:45:00,2.06616,2.06719,2.06551,2.06719,118000000.0
2008-06-30 19:50:00,2.06742,2.06767,2.06681,2.0671,93000000.0
2008-06-30 19:55:00,2.06714,2.06728,2.06694,2.06694,106000000.0
2008-06-30 20:00:00,2.06672,2.06679,2.06617,2.06652,101000000.0
2008-06-30 20:05:00,2.06638,2.06667,2.06565,2.06614,97000000.0
2008-06-30 20:10:00,2.06616,2.06742,2.06602,2.06742,77000000.0
2008-06-30 20:15:00,2.06807,2.06837,2.06691,2.06737,82000000.0
2008-06-30 20:20:00,2.06777,2.06804,2.06686,2.06692,56000000.0
2008-06-30 20:25:00,2.06708,2.06798,2.06665,2.06789,76000000.0
2008-06-30 20:30:00,2.068,2.06855,2.068,2.0685,106000000.0
2008-06-30 20:35:00,2.06889,2.06939,2.06881,2.06928,60000000.0
2008-06-30 20:40:00,2.06907,2.06907,2.06574,2.06574,49000000.0
2008-06-30 20:45:00,2.06565,2.06572,2.06503,2.06556,61000000.0
2008-06-30 20:50:00,2.06454,2.06561,2.06454,2.0654,55000000.0
2008-06-30 20:55:00,2.06537,2.06655,2.06534,2.06655,56000000.0
2008-06-30 21:00:00,2.06614,2.06648,2.06596,2.06644,66000000.0
2008-06-30 21:05:00,2.06641,2.06662,2.06561,2.06625,46000000.0
2008-06-30 21:10:00,2.06645,2.06677,2.06473,2.06655,41000000.0
2008-06-30 21:15:00,2.06648,2.06679,2.06614,2.06645,41000000.0
2008-06-30 21:20:00,2.06647,2.06652,2.06617,2.06652,45000000.0
2008-06-30 21:25:00,2.0662,2.06693,2.06615,2.06685,88000000.0
2008-06-30 21:30:00,2.06688,2.06688,2.06637,2.06662,41000000.0
2008-06-30 21:35:00,2.06671,2.0668,2.0661,2.0663,77000000.0
2008-06-30 21:40:00,2.06629,2.06629,2.06527,2.06561,61000000.0
2008-06-30 21:45:00,2.06595,2.06668,2.06585,2.06668,50000000.0
2008-06-30 21:50:00,2.06644,2.06673,2.06617,2.06671,45000000.0
2008-06-30 21:55:00,2.06679,2.0669,2.06523,2.06523,87000000.0
2008-06-30 22:00:00,2.06511,2.06804,2.0644,2.06765,86000000.0
2008-06-30 22:05:00,2.06779,2.06799,2.06691,2.06738,82000000.0
2008-06-30 22:10:00,2.06745,2.06757,2.06709,2.06757,57000000.0
2008-06-30 22:15:00,2.06775,2.0685,2.06771,2.06827,51000000.0
2008-06-30 22:20:00,2.06795,2.06838,2.06747,2.06747,54000000.0
2008-06-30 22:25:00,2.06746,2.06796,2.06731,2.0677,43000000.0
2008-06-30 22:30:00,2.0676,2.06836,2.0673,2.06836,125000000.0
2008-06-30 22:35:00,2.0683,2.0683,2.06666,2.06666,107000000.0
2008-06-30 22:40:00,2.06659,2.06659,2.06516,2.06516,53000000.0
2008-06-30 22:45:00,2.06518,2.06603,2.06518,2.06575,60000000.0
2008-06-30 22:50:00,2.06554,2.06591,2.06541,2.06574,57000000.0
2008-06-30 22:55:00,2.06576,2.06666,2.06576,2.0659,40000000.0
2008-06-30 23:00:00,2.06606,2.06666,2.06554,2.06657,52000000.0
2008-06-30 23:05:00,2.06701,2.06807,2.06699,2.06785,49000000.0
2008-06-30 23:10:00,2.0682,2.06865,2.06792,2.06793,39000000.0
2008-06-30 23:15:00,2.06789,2.0681,2.06713,2.06726,48000000.0
2008-06-30 23:20:00,2.06758,2.06844,2.06717,2.0675,38000000.0
2008-06-30 23:25:00,2.06784,2.06798,2.06702,2.06774,61000000.0
2008-06-30 23:30:00,2.06774,2.0678,2.06716,2.06716,56000000.0
2008-06-30 23:35:00,2.06696,2.06797,2.06677,2.06716,47000000.0
2008-06-30 23:40:00,2.06703,2.0675,2.06563,2.06737,64000000.0
2008-06-30 23:45:00,2.06743,2.06754,2.06642,2.06642,42000000.0
2008-06-30 23:50:00,2.06741,2.06785,2.06661,2.06664,42000000.0
2008-06-30 23:55:00,2.06664,2.06744,2.06663,2.0673,72000000.0
2008-07-01 00:00:00,2.06757,2.06765,2.06665,2.0673,46000000.0
2008-07-01 00:05:00,2.06761,2.06814,2.06658,2.06814,40000000.0
2008-07-01 00:10:00,2.06784,2.06807,2.06732,2.06784,58000000.0
2008-07-01 00:15:00,2.06767,2.06797,2.06696,2.06766,38000000.0
2008-07-01 00:20:00,2.06759,2.06781,2.06639,2.0665,39000000.0
2008-07-01 00:25:00,2.06689,2.0682,2.06689,2.06784,46000000.0
2008-07-01 00:30:00,2.06774,2.06805,2.06682,2.0674,54000000.0
2008-07-01 00:35:00,2.06796,2.06796,2.06578,2.06705,38000000.0
2008-07-01 00:40:00,2.06702,2.06733,2.06632,2.06677,41000000.0
2008-07-01 00:45:00,2.06652,2.06782,2.06635,2.06782,51000000.0
2008-07-01 00:50:00,2.06779,2.06789,2.06636,2.06647,46000000.0
2008-07-01 00:55:00,2.06649,2.0669,2.0663,2.06637,35000000.0
2008-07-01 01:00:00,2.06678,2.06748,2.06661,2.06715,54000000.0
2008-07-01 01:05:00,2.067,2.06707,2.06586,2.06705,43000000.0
2008-07-01 01:10:00,2.06702,2.0675,2.06673,2.06705,47000000.0
2008-07-01 01:15:00,2.06694,2.067,2.06624,2.067,48000000.0
2008-07-01 01:20:00,2.06698,2.06698,2.06613,2.06631,42000000.0
2008-07-01 01:25:00,2.06621,2.06625,2.06546,2.06625,57000000.0
2008-07-01 01:30:00,2.06626,2.06709,2.0661,2.06622,74000000.0
2008-07-01 01:35:00,2.06615,2.06639,2.06547,2.06611,48000000.0
2008-07-01 01:40:00,2.06623,2.06693,2.06622,2.0667,40000000.0
2008-07-01 01:45:00,2.06672,2.06777,2.06664,2.06768,43000000.0
2008-07-01 01:50:00,2.06783,2.06848,2.06747,2.06775,55000000.0
2008-07-01 01:55:00,2.06765,2.06774,2.06695,2.06718,60000000.0
2008-07-01 02:00:00,2.06725,2.06822,2.06551,2.068,47000000.0
2008-07-01 02:05:00,2.06782,2.06797,2.06712,2.06755,43000000.0
2008-07-01 02:10:00,2.06743,2.06801,2.06692,2.06742,37000000.0
2008-07-01 02:15:00,2.06772,2.06817,2.06757,2.06817,42000000.0
2008-07-01 02:20:00,2.0683,2.0692,2.06806,2.06892,42000000.0
2008-07-01 02:25:00,2.06862,2.06895,2.06826,2.06842,41000000.0
2008-07-01 02:30:00,2.06846,2.06922,2.0684,2.06898,40000000.0
2008-07-01 02:35:00,2.06879,2.06888,2.06767,2.06782,40000000.0
2008-07-01 02:40:00,2.06785,2.069,2.06783,2.069,39000000.0
2008-07-01 02:45:00,2.06886,2.06955,2.0685,2.06857,48000000.0
2008-07-01 02:50:00,2.06845,2.06869,2.06786,2.06828,37000000.0
2008-07-01 02:55:00,2.06783,2.06809,2.06721,2.06748,42000000.0
2008-07-01 03:00:00,2.06752,2.06802,2.06752,2.06766,37000000.0
2008-07-01 03:05:00,2.06766,2.0698,2.06766,2.06948,41000000.0
2008-07-01 03:10:00,2.0693,2.06995,2.06892,2.06974,46000000.0
2008-07-01 03:15:00,2.06906,2.06906,2.0673,2.06745,43000000.0
2008-07-01 03:20:00,2.0676,2.0681,2.06735,2.0677,42000000.0
2008-07-01 03:25:00,2.06763,2.06763,2.06614,2.06709,42000000.0
2008-07-01 03:30:00,2.06726,2.06759,2.06645,2.06754,42000000.0
2008-07-01 03:35:00,2.06744,2.06806,2.06681,2.06765,42000000.0
2008-07-01 03:40:00,2.06785,2.0679,2.06682,2.06737,45000000.0
2008-07-01 03:45:00,2.06715,2.06768,2.06709,2.06722,42000000.0
2008-07-01 03:50:00,2.0671,2.06728,2.06649,2.06725,45000000.0
2008-07-01 03:55:00,2.06715,2.06818,2.06682,2.06807,40000000.0
2008-07-01 04:00:00,2.06832,2.07004,2.06827,2.06981,35000000.0
2008-07-01 04:05:00,2.07004,2.07004,2.06801,2.06962,43000000.0
2008-07-01 04:10:00,2.06957,2.07015,2.06926,2.06933,40000000.0
2008-07-01 04:15:00,2.06917,2.06929,2.0689,2.06913,35000000.0
2008-07-01 04:20:00,2.06927,2.06954,2.06903,2.06919,43000000.0
2008-07-01 04:25:00,2.06917,2.06934,2.06888,2.06928,41000000.0
2008-07-01 04:30:00,2.0693,2.06968,2.06913,2.06949,41000000.0
2008-07-01 04:35:00,2.06951,2.07002,2.06871,2.07,38000000.0
2008-07-01 04:40:00,2.07007,2.07008,2.06883,2.06891,42000000.0
2008-07-01 04:45:00,2.06901,2.06919,2.06825,2.06919,43000000.0
2008-07-01 04:50:00,2.0682,2.07001,2.0682,2.06987,43000000.0
2008-07-01 04:55:00,2.07004,2.07058,2.06995,2.07058,39000000.0
2008-07-01 05:00:00,2.07019,2.07116,2.07018,2.07116,33000000.0
2008-07-01 05:05:00,2.07085,2.07131,2.07076,2.07088,40000000.0
2008-07-01 05:10:00,2.07067,2.07075,2.0698,2.0704,41000000.0
2008-07-01 05:15:00,2.06996,2.07119,2.06916,2.07119,36000000.0
2008-07-01 05:20:00,2.07131,2.07133,2.07082,2.07099,42000000.0
2008-07-01 05:25:00,2.07098,2.07119,2.06967,2.07095,38000000.0
2008-07-01 05:30:00,2.07064,2.07121,2.06992,2.0712,43000000.0
2008-07-01 05:35:00,2.07123,2.07123,2.07024,2.0711,39000000.0
2008-07-01 05:40:00,2.0709,2.07113,2.07063,2.07097,37000000.0
2008-07-01 05:45:00,2.07082,2.07102,2.07047,2.07093,43000000.0
2008-07-01 05:50:00,2.07093,2.07138,2.07048,2.07117,42000000.0
2008-07-01 05:55:00,2.07092,2.07142,2.0708,2.07102,42000000.0
2008-07-01 06:00:00,2.07124,2.07145,2.07075,2.07103,37000000.0
2008-07-01 06:05:00,2.07108,2.07128,2.06987,2.07101,36000000.0
2008-07-01 06:10:00,2.07115,2.07199,2.0711,2.07176,42000000.0
2008-07-01 06:15:00,2.07182,2.07199,2.07064,2.07069,40000000.0
2008-07-01 06:20:00,2.07036,2.07079,2.06999,2.07073,44000000.0
2008-07-01 06:25:00,2.07065,2.07143,2.0702,2.0702,45000000.0
2008-07-01 06:30:00,2.07014,2.07159,2.07009,2.07012,36000000.0
2008-07-01 06:35:00,2.0694,2.06994,2.06899,2.06906,49000000.0
2008-07-01 06:40:00,2.06866,2.06915,2.0677,2.06795,37000000.0
2008-07-01 06:45:00,2.06791,2.06808,2.06727,2.06765,41000000.0
2008-07-01 06:50:00,2.06736,2.06819,2.0671,2.06819,43000000.0
2008-07-01 06:55:00,2.06869,2.06908,2.06845,2.06898,36000000.0
2008-07-01 07:00:00,2.06896,2.06946,2.06857,2.06923,38000000.0
2008-07-01 07:05:00,2.06908,2.07083,2.06867,2.07068,50000000.0
2008-07-01 07:10:00,2.07037,2.07183,2.07011,2.07166,39000000.0
2008-07-01 07:15:00,2.07223,2.07256,2.07154,2.072,45000000.0
2008-07-01 07:20:00,2.07213,2.073,2.07202,2.07262,46000000.0
2008-07-01 07:25:00,2.07268,2.07268,2.07184,2.07184,37000000.0
2008-07-01 07:30:00,2.07133,2.07204,2.07107,2.07107,43000000.0
2008-07-01 07:35:00,2.07137,2.07182,2.07137,2.07152,40000000.0
2008-07-01 07:40:00,2.07152,2.07216,2.07099,2.07216,42000000.0
2008-07-01 07:45:00,2.07204,2.07307,2.07191,2.07191,40000000.0
2008-07-01 07:50:00,2.07159,2.07306,2.07122,2.07203,45000000.0
2008-07-01 07:55:00,2.07211,2.0723,2.07149,2.07185,39000000.0
2008-07-01 08:00:00,2.07232,2.07332,2.07232,2.07287,41000000.0
2008-07-01 08:05:00,2.07325,2.07414,2.07311,2.07325,36000000.0
2008-07-01 08:10:00,2.07302,2.07302,2.07241,2.07258,40000000.0
2008-07-01 08:15:00,2.07241,2.07251,2.07113,2.07215,42000000.0
2008-07-01 08:20:00,2.072,2.07228,2.07169,2.0719,38000000.0
2008-07-01 08:25:00,2.07178,2.0727,2.07152,2.07229,42000000.0
2008-07-01 08:30:00,2.07241,2.0727,2.07162,2.07162,41000000.0
2008-07-01 08:35:00,2.07163,2.07183,2.07067,2.0713,47000000.0
2008-07-01 08:40:00,2.07137,2.07159,2.07109,2.07148,47000000.0
2008-07-01 08:45:00,2.07135,2.07137,2.06966,2.0699,44000000.0
2008-07-01 08:50:00,2.07043,2.07133,2.07012,2.07073,40000000.0
2008-07-01 08:55:00,2.07066,2.07066,2.06812,2.06812,37000000.0
2008-07-01 09:00:00,2.06803,2.06844,2.06769,2.06825,41000000.0
2008-07-01 09:05:00,2.0681,2.06838,2.06685,2.06776,42000000.0
2008-07-01 09:10:00,2.06813,2.06996,2.06813,2.06987,44000000.0
2008-07-01 09:15:00,2.06965,2.07008,2.06808,2.0685,41000000.0
2008-07-01 09:20:00,2.06864,2.06891,2.06817,2.06891,38000000.0
2008-07-01 09:25:00,2.06872,2.06882,2.06786,2.06796,46000000.0
2008-07-01 09:30:00,2.06799,2.06891,2.06769,2.0688,36000000.0
2008-07-01 09:35:00,2.06878,2.06967,2.06728,2.06948,47000000.0
2008-07-01 09:40:00,2.0694,2.0694,2.0686,2.0686,46000000.0
2008-07-01 09:45:00,2.06866,2.07056,2.06844,2.0695,45000000.0
2008-07-01 09:50:00,2.06951,2.06994,2.0693,2.06951,44000000.0
2008-07-01 09:55:00,2.06993,2.0702,2.06844,2.06844,44000000.0
2008-07-01 10:00:00,2.06873,2.06932,2.06798,2.06798,44000000.0
2008-07-01 10:05:00,2.06762,2.06813,2.06758,2.06758,39000000.0
2008-07-01 10:10:00,2.0675,2.06896,2.06739,2.06852,37000000.0
2008-07-01 10:15:00,2.06899,2.06979,2.06888,2.06979,45000000.0
2008-07-01 10:20:00,2.06967,2.06967,2.06835,2.06852,36000000.0
2008-07-01 10:25:00,2.06849,2.06948,2.06806,2.06917,45000000.0
2008-07-01 10:30:00,2.06925,2.07057,2.06925,2.07057,38000000.0
2008-07-01 10:35:00,2.07059,2.07121,2.0704,2.07086,41000000.0
2008-07-01 10:40:00,2.07034,2.07078,2.06992,2.07007,40000000.0
2008-07-01 10:45:00,2.06994,2.06994,2.06899,2.06931,40000000.0
2008-07-01 10:50:00,2.06938,2.07172,2.06927,2.07111,44000000.0
2008-07-01 10:55:00,2.07085,2.07151,2.06916,2.07119,40000000.0
2008-07-01 11:00:00,2.07108,2.07147,2.06951,2.07023,44000000.0
2008-07-01 11:05:00,2.07079,2.07079,2.07015,2.07059,39000000.0
2008-07-01 11:10:00,2.07059,2.07123,2.06939,2.07079,47000000.0
2008-07-01 11:15:00,2.07096,2.07156,2.07081,2.07082,42000000.0
2008-07-01 11:20:00,2.0713,2.07193,2.07074,2.07076,38000000.0
2008-07-01 11:25:00,2.07063,2.071,2.07032,2.07065,42000000.0
2008-07-01 11:30:00,2.07088,2.07098,2.06961,2.07018,43000000.0
2008-07-01 11:35:00,2.07049,2.07129,2.06975,2.07108,44000000.0
2008-07-01 11:40:00,2.07101,2.07111,2.07026,2.07056,47000000.0
2008-07-01 11:45:00,2.07053,2.07075,2.06998,2.07058,44000000.0
2008-07-01 11:50:00,2.07057,2.07061,2.06977,2.06997,44000000.0
2008-07-01 11:55:00,2.0698,2.07044,2.06961,2.07023,43000000.0
2008-07-01 12:00:00,2.07032,2.07032,2.06963,2.06963,43000000.0
2008-07-01 12:05:00,2.06943,2.07016,2.06925,2.0697,42000000.0
2008-07-01 12:10:00,2.06974,2.07206,2.06962,2.07193,40000000.0
2008-07-01 12:15:00,2.07157,2.07228,2.07119,2.07195,44000000.0
2008-07-01 12:20:00,2.07172,2.07246,2.06977,2.07246,39000000.0
2008-07-01 12:25:00,2.07259,2.07454,2.07254,2.07454,45000000.0
2008-07-01 12:30:00,2.07481,2.07519,2.07337,2.07339,39000000.0
2008-07-01 12:35:00,2.07318,2.07318,2.07231,2.07275,42000000.0
2008-07-01 12:40:00,2.07291,2.07377,2.07273,2.07325,41000000.0
2008-07-01 12:45:00,2.07345,2.07359,2.07274,2.07326,47000000.0
2008-07-01 12:50:00,2.0739,2.07463,2.07365,2.07409,41000000.0
2008-07-01 12:55:00,2.07357,2.07394,2.07316,2.07324,37000000.0
2008-07-01 13:00:00,2.07325,2.07348,2.07251,2.07285,38000000.0
2008-07-01 13:05:00,2.07265,2.07269,2.07169,2.07169,39000000.0
2008-07-01 13:10:00,2.07173,2.07302,2.07155,2.07242,41000000.0
2008-07-01 13:15:00,2.07241,2.07507,2.07241,2.07455,43000000.0
2008-07-01 13:20:00,2.07412,2.07427,2.07377,2.07398,41000000.0
2008-07-01 13:25:00,2.07381,2.07494,2.07367,2.07446,67000000.0
2008-07-01 13:30:00,2.07419,2.07488,2.07419,2.07469,75000000.0
2008-07-01 13:35:00,2.07452,2.0746,2.0728,2.07403,84000000.0
2008-07-01 13:40:00,2.07446,2.07453,2.07297,2.07378,86000000.0
2008-07-01 13:45:00,2.07367,2.07537,2.07296,2.07536,104000000.0
2008-07-01 13:50:00,2.07515,2.07726,2.07509,2.07705,128000000.0
2008-07-01 13:55:00,2.07727,2.07753,2.07704,2.07722,124000000.0
2008-07-01 14:00:00,2.07702,2.07702,2.07366,2.0739,144000000.0
2008-07-01 14:05:00,2.07383,2.07441,2.07375,2.07433,144000000.0
2008-07-01 14:10:00,2.0739,2.07421,2.07349,2.07349,101000000.0
2008-07-01 14:15:00,2.07358,2.07488,2.07358,2.07451,145000000.0
2008-07-01 14:20:00,2.07424,2.07437,2.07368,2.07417,143000000.0
2008-07-01 14:25:00,2.0742,2.07465,2.07353,2.07465,118000000.0
2008-07-01 14:30:00,2.07465,2.07549,2.07457,2.07499,128000000.0
2008-07-01 14:35:00,2.07488,2.07488,2.07398,2.07416,165000000.0
2008-07-01 14:40:00,2.07407,2.07412,2.07367,2.07401,141000000.0
2008-07-01 14:45:00,2.07403,2.07425,2.07353,2.0736,104000000.0
2008-07-01 14:50:00,2.07354,2.07421,2.07354,2.07418,126000000.0
2008-07-01 14:55:00,2.07422,2.07449,2.07369,2.07392,91000000.0
2008-07-01 15:00:00,2.07394,2.07546,2.07394,2.07515,131000000.0
2008-07-01 15:05:00,2.07518,2.07547,2.07489,2.07522,129000000.0
2008-07-01 15:10:00,2.07508,2.07539,2.07434,2.07514,160000000.0
2008-07-01 15:15:00,2.07508,2.07525,2.07415,2.07455,82000000.0
2008-07-01 15:20:00,2.07414,2.07617,2.07377,2.07607,110000000.0
2008-07-01 15:25:00,2.07616,2.08031,2.07616,2.07754,188000000.0
2008-07-01 15:30:00,2.07804,2.08144,2.07804,2.08125,208000000.0
2008-07-01 15:35:00,2.08122,2.08342,2.08122,2.08321,178000000.0
2008-07-01 15:40:00,2.08294,2.08294,2.0809,2.0809,180000000.0
2008-07-01 15:45:00,2.08157,2.08346,2.08155,2.08346,149000000.0
2008-07-01 15:50:00,2.08354,2.08407,2.08163,2.08163,112000000.0
2008-07-01 15:55:00,2.08125,2.08125,2.07929,2.07929,150000000.0
2008-07-01 16:00:00,2.0789,2.0789,2.07613,2.07622,200000000.0
2008-07-01 16:05:00,2.07618,2.07748,2.07536,2.07748,188000000.0
2008-07-01 16:10:00,2.07803,2.08206,2.07748,2.08193,169000000.0
2008-07-01 16:15:00,2.08238,2.08426,2.08199,2.08252,185000000.0
2008-07-01 16:20:00,2.083,2.08389,2.08117,2.08142,231000000.0
2008-07-01 16:25:00,2.08144,2.0824,2.08101,2.0824,173000000.0
2008-07-01 16:30:00,2.08249,2.08403,2.08107,2.08273,183000000.0
2008-07-01 16:35:00,2.08242,2.08298,2.0817,2.0827,229000000.0
2008-07-01 16:40:00,2.0827,2.08287,2.08155,2.08198,218000000.0
2008-07-01 16:45:00,2.08145,2.08304,2.08105,2.08197,236000000.0
2008-07-01 16:50:00,2.08128,2.08175,2.08035,2.08087,142000000.0
2008-07-01 16:55:00,2.08099,2.08099,2.08009,2.08067,178000000.0
2008-07-01 17:00:00,2.08077,2.08088,2.07908,2.07966,176000000.0
2008-07-01 17:05:00,2.07958,2.08028,2.07944,2.08028,206000000.0
2008-07-01 17:10:00,2.08047,2.08126,2.08038,2.08126,165000000.0
2008-07-01 17:15:00,2.08162,2.08325,2.08141,2.08325,139000000.0
2008-07-01 17:20:00,2.08333,2.08443,2.08301,2.08304,140000000.0
2008-07-01 17:25:00,2.08312,2.0835,2.08217,2.0833,157000000.0
2008-07-01 17:30:00,2.08327,2.08336,2.08213,2.08308,301000000.0
2008-07-01 17:35:00,2.08322,2.08365,2.08268,2.08355,233000000.0
2008-07-01 17:40:00,2.0835,2.08383,2.08341,2.08383,225000000.0
2008-07-01 17:45:00,2.08383,2.08423,2.08358,2.0841,303000000.0
2008-07-01 17:50:00,2.08403,2.08403,2.08347,2.08371,232000000.0
2008-07-01 17:55:00,2.08329,2.08459,2.0822,2.08445,196000000.0
2008-07-01 18:00:00,2.08445,2.08475,2.08416,2.08475,190000000.0
2008-07-01 18:05:00,2.08495,2.08513,2.08411,2.08446,196000000.0
2008-07-01 18:10:00,2.0842,2.08532,2.08411,2.08475,136000000.0
2008-07-01 18:15:00,2.08452,2.08586,2.0842,2.08526,226000000.0
2008-07-01 18:20:00,2.08542,2.08787,2.08542,2.08787,228000000.0
2008-07-01 18:25:00,2.08795,2.08801,2.08663,2.08722,151000000.0
2008-07-01 18:30:00,2.08734,2.08756,2.08665,2.08665,194000000.0
2008-07-01 18:35:00,2.0868,2.08732,2.08679,2.08727,273000000.0
2008-07-01 18:40:00,2.08739,2.08756,2.08694,2.08715,232000000.0
2008-07-01 18:45:00,2.08736,2.08745,2.08655,2.08694,216000000.0
2008-07-01 18:50:00,2.0871,2.0871,2.08609,2.08669,129000000.0
2008-07-01 18:55:00,2.08625,2.08761,2.08577,2.08725,98000000.0
2008-07-01 19:00:00,2.08721,2.08807,2.08698,2.08807,129000000.0
2008-07-01 19:05:00,2.08813,2.08848,2.08754,2.08759,232000000.0
2008-07-01 19:10:00,2.08752,2.08766,2.08634,2.08638,148000000.0
2008-07-01 19:15:00,2.08645,2.08858,2.08645,2.0884,123000000.0
2008-07-01 19:20:00,2.08825,2.08904,2.08766,2.08851,120000000.0
2008-07-01 19:25:00,2.08834,2.08935,2.08817,2.08864,216000000.0
2008-07-01 19:30:00,2.08869,2.08918,2.08812,2.0884,154000000.0
2008-07-01 19:35:00,2.08822,2.08851,2.08785,2.08798,101000000.0
2008-07-01 19:40:00,2.0879,2.089,2.08781,2.08893,94000000.0
2008-07-01 19:45:00,2.08892,2.08903,2.08683,2.08695,118000000.0
2008-07-01 19:50:00,2.08683,2.0873,2.08618,2.0873,93000000.0
2008-07-01 19:55:00,2.08745,2.08745,2.08582,2.08617,106000000.0
2008-07-01 20:00:00,2.08625,2.0878,2.08603,2.08772,101000000.0
2008-07-01 20:05:00,2.08814,2.08814,2.08617,2.08627,97000000.0
2008-07-01 20:10:00,2.08663,2.0871,2.08537,2.08563,77000000.0
2008-07-01 20:15:00,2.08574,2.08623,2.08565,2.08579,82000000.0
2008-07-01 20:20:00,2.08578,2.08668,2.08578,2.08581,56000000.0
2008-07-01 20:25:00,2.08589,2.08757,2.08568,2.08736,76000000.0
2008-07-01 20:30:00,2.08749,2.0877,2.08686,2.08707,106000000.0
2008-07-01 20:35:00,2.08722,2.08736,2.08637,2.08709,60000000.0
2008-07-01 20:40:00,2.08668,2.0869,2.08452,2.08452,49000000.0
2008-07-01 20:45:00,2.08438,2.08552,2.08379,2.08552,61000000.0
2008-07-01 20:50:00,2.08521,2.08586,2.08504,2.08576,59000000.0
2008-07-01 20:55:00,2.08608,2.08711,2.08608,2.08684,56000000.0
2008-07-01 21:00:00,2.08715,2.08758,2.08697,2.08734,66000000.0
2008-07-01 21:05:00,2.08732,2.08742,2.08683,2.08692,46000000.0
2008-07-01 21:10:00,2.08704,2.08786,2.08585,2.08761,41000000.0
2008-07-01 21:15:00,2.08751,2.08751,2.08581,2.08648,41000000.0
2008-07-01 21:20:00,2.08659,2.0866,2.08552,2.08611,45000000.0
2008-07-01 21:25:00,2.08608,2.08625,2.08592,2.08595,88000000.0
2008-07-01 21:30:00,2.08593,2.08608,2.08514,2.08528,41000000.0
2008-07-01 21:35:00,2.08532,2.08608,2.08506,2.0852,77000000.0
2008-07-01 21:40:00,2.08595,2.08606,2.08549,2.08559,61000000.0
2008-07-01 21:45:00,2.08569,2.08599,2.08518,2.08585,50000000.0
2008-07-01 21:50:00,2.08577,2.08577,2.08536,2.08568,45000000.0
2008-07-01 21:55:00,2.08573,2.08609,2.08511,2.08512,87000000.0
2008-07-01 22:00:00,2.08526,2.08527,2.08362,2.08362,86000000.0
2008-07-01 22:05:00,2.0837,2.08392,2.0833,2.08367,82000000.0
2008-07-01 22:10:00,2.08333,2.08398,2.08324,2.08324,57000000.0
2008-07-01 22:15:00,2.08328,2.08377,2.08317,2.08364,32000000.0
2008-07-01 22:20:00,2.08373,2.08378,2.08252,2.083,54000000.0
2008-07-01 22:25:00,2.08313,2.08337,2.08225,2.08251,43000000.0
2008-07-01 22:30:00,2.08282,2.08379,2.08282,2.08377,125000000.0
2008-07-01 22:35:00,2.08386,2.08395,2.08319,2.08389,107000000.0
2008-07-01 22:40:00,2.08405,2.08466,2.08359,2.08456,53000000.0
2008-07-01 22:45:00,2.08311,2.08346,2.08275,2.08316,60000000.0
2008-07-01 22:50:00,2.08312,2.08344,2.08223,2.08301,57000000.0
2008-07-01 22:55:00,2.08304,2.0836,2.08291,2.08291,40000000.0
2008-07-01 23:00:00,2.08277,2.08306,2.08214,2.0823,52000000.0
2008-07-01 23:05:00,2.08222,2.08236,2.0819,2.08209,49000000.0
2008-07-01 23:10:00,2.0821,2.08286,2.08179,2.08286,32000000.0
2008-07-01 23:15:00,2.08247,2.08262,2.08166,2.08252,48000000.0
2008-07-01 23:20:00,2.08218,2.0825,2.0819,2.0824,38000000.0
2008-07-01 23:25:00,2.08247,2.08303,2.08243,2.08282,61000000.0
2008-07-01 23:30:00,2.08288,2.08343,2.0827,2.08276,56000000.0
2008-07-01 23:35:00,2.08316,2.08336,2.08242,2.08272,47000000.0
2008-07-01 23:40:00,2.08277,2.08277,2.08202,2.08202,64000000.0
2008-07-01 23:45:00,2.08206,2.08255,2.08194,2.08198,42000000.0
2008-07-01 23:50:00,2.08208,2.08316,2.08208,2.08313,38000000.0
2008-07-01 23:55:00,2.08301,2.08324,2.08256,2.08279,72000000.0
2008-07-02 00:00:00,2.08279,2.0828,2.08204,2.08222,43000000.0
2008-07-02 00:05:00,2.08303,2.08315,2.08214,2.08303,40000000.0
2008-07-02 00:10:00,2.08296,2.08323,2.08235,2.08267,58000000.0
2008-07-02 00:15:00,2.08302,2.08345,2.08253,2.08321,38000000.0
2008-07-02 00:20:00,2.083,2.0832,2.08251,2.08281,37000000.0
2008-07-02 00:25:00,2.08319,2.0837,2.08256,2.08305,46000000.0
2008-07-02 00:30:00,2.08229,2.08336,2.08198,2.08295,54000000.0
2008-07-02 00:35:00,2.08301,2.08336,2.08103,2.08298,38000000.0
2008-07-02 00:40:00,2.08331,2.08344,2.08241,2.08297,41000000.0
2008-07-02 00:45:00,2.08296,2.08351,2.08263,2.08351,51000000.0
2008-07-02 00:50:00,2.08352,2.08382,2.08311,2.0836,46000000.0
2008-07-02 00:55:00,2.08359,2.08398,2.08331,2.08373,42000000.0
2008-07-02 01:00:00,2.0836,2.08385,2.08264,2.08339,54000000.0
2008-07-02 01:05:00,2.08358,2.08384,2.08326,2.08374,43000000.0
2008-07-02 01:10:00,2.08376,2.08422,2.08302,2.08324,47000000.0
2008-07-02 01:15:00,2.08335,2.08348,2.08271,2.08346,48000000.0
2008-07-02 01:20:00,2.08319,2.08373,2.08316,2.08335,42000000.0
2008-07-02 01:25:00,2.08336,2.08477,2.08298,2.0832,57000000.0
2008-07-02 01:30:00,2.08297,2.08327,2.08284,2.0832,74000000.0
2008-07-02 01:35:00,2.08323,2.08323,2.0824,2.08263,48000000.0
2008-07-02 01:40:00,2.08251,2.08285,2.08222,2.08242,40000000.0
2008-07-02 01:45:00,2.08218,2.08271,2.08218,2.08249,43000000.0
2008-07-02 01:50:00,2.08298,2.08298,2.08225,2.08234,55000000.0
2008-07-02 01:55:00,2.08233,2.08311,2.08229,2.08273,60000000.0
2008-07-02 02:00:00,2.0829,2.08325,2.08093,2.08257,47000000.0
2008-07-02 02:05:00,2.08252,2.08308,2.08207,2.08295,43000000.0
2008-07-02 02:10:00,2.08297,2.08349,2.08181,2.08252,37000000.0
2008-07-02 02:15:00,2.08297,2.08312,2.08251,2.08277,42000000.0
2008-07-02 02:20:00,2.08277,2.08341,2.08271,2.08338,42000000.0
2008-07-02 02:25:00,2.08331,2.0839,2.08307,2.0839,41000000.0
2008-07-02 02:30:00,2.08369,2.08453,2.0832,2.08445,40000000.0
2008-07-02 02:35:00,2.08444,2.08567,2.08435,2.08545,40000000.0
2008-07-02 02:40:00,2.08525,2.08604,2.08503,2.08604,39000000.0
2008-07-02 02:45:00,2.086,2.08618,2.08561,2.08593,48000000.0
2008-07-02 02:50:00,2.08564,2.08578,2.08506,2.08519,37000000.0
2008-07-02 02:55:00,2.08536,2.08601,2.08496,2.08559,42000000.0
2008-07-02 03:00:00,2.0856,2.08597,2.08487,2.08585,37000000.0
2008-07-02 03:05:00,2.08602,2.08765,2.08578,2.087,41000000.0
2008-07-02 03:10:00,2.08706,2.08894,2.08676,2.08858,46000000.0
2008-07-02 03:15:00,2.08833,2.08849,2.08689,2.08689,43000000.0
2008-07-02 03:20:00,2.08706,2.08761,2.08657,2.08691,42000000.0
2008-07-02 03:25:00,2.08694,2.08694,2.08487,2.08493,42000000.0
2008-07-02 03:30:00,2.08392,2.08635,2.08352,2.08607,42000000.0
2008-07-02 03:35:00,2.08606,2.08625,2.08472,2.08513,42000000.0
2008-07-02 03:40:00,2.08516,2.08516,2.08303,2.08411,45000000.0
2008-07-02 03:45:00,2.08411,2.08536,2.08374,2.08438,42000000.0
2008-07-02 03:50:00,2.08444,2.08483,2.08427,2.08445,45000000.0
2008-07-02 03:55:00,2.08449,2.0846,2.08415,2.08416,40000000.0
2008-07-02 04:00:00,2.08462,2.0847,2.08364,2.08385,38000000.0
2008-07-02 04:05:00,2.08328,2.08478,2.0813,2.08402,43000000.0
2008-07-02 04:10:00,2.08389,2.08485,2.08366,2.08366,40000000.0
2008-07-02 04:15:00,2.08371,2.08436,2.08149,2.08149,35000000.0
2008-07-02 04:20:00,2.08137,2.0835,2.08137,2.08322,43000000.0
2008-07-02 04:25:00,2.08344,2.08354,2.08312,2.08329,41000000.0
2008-07-02 04:30:00,2.08335,2.08397,2.08289,2.08297,42000000.0
2008-07-02 04:35:00,2.08298,2.08342,2.0827,2.08336,38000000.0
2008-07-02 04:40:00,2.0835,2.08385,2.08308,2.08383,42000000.0
2008-07-02 04:45:00,2.08406,2.08428,2.08295,2.08345,43000000.0
2008-07-02 04:50:00,2.08346,2.08346,2.08286,2.08306,43000000.0
2008-07-02 04:55:00,2.08345,2.08351,2.08229,2.08289,39000000.0
2008-07-02 05:00:00,2.08277,2.08317,2.08277,2.08308,33000000.0
2008-07-02 05:05:00,2.08291,2.08371,2.0823,2.08369,40000000.0
2008-07-02 05:10:00,2.08365,2.08366,2.08284,2.08294,41000000.0
2008-07-02 05:15:00,2.08304,2.08305,2.08218,2.08246,29000000.0
2008-07-02 05:20:00,2.08253,2.08276,2.0824,2.0824,42000000.0
2008-07-02 05:25:00,2.08191,2.08191,2.08054,2.08072,38000000.0
2008-07-02 05:30:00,2.08073,2.08218,2.08073,2.08147,43000000.0
2008-07-02 05:35:00,2.08222,2.08222,2.08133,2.08181,39000000.0
2008-07-02 05:40:00,2.0816,2.08182,2.08063,2.08065,37000000.0
2008-07-02 05:45:00,2.08073,2.08155,2.08059,2.08059,43000000.0
2008-07-02 05:50:00,2.0808,2.08224,2.0808,2.08178,42000000.0
2008-07-02 05:55:00,2.08157,2.08179,2.08077,2.08161,42000000.0
2008-07-02 06:00:00,2.08155,2.08186,2.08127,2.08159,37000000.0
2008-07-02 06:05:00,2.08169,2.08187,2.081,2.08102,36000000.0
2008-07-02 06:10:00,2.08104,2.08125,2.08075,2.08078,42000000.0
2008-07-02 06:15:00,2.08095,2.08116,2.08006,2.08116,40000000.0
2008-07-02 06:20:00,2.08142,2.08201,2.08092,2.08138,44000000.0
2008-07-02 06:25:00,2.08111,2.0817,2.08078,2.0817,45000000.0
2008-07-02 06:30:00,2.08156,2.08223,2.08136,2.08223,36000000.0
2008-07-02 06:35:00,2.0823,2.08238,2.08135,2.08175,49000000.0
2008-07-02 06:40:00,2.08201,2.08238,2.08161,2.08175,37000000.0
2008-07-02 06:45:00,2.08173,2.08173,2.08111,2.08119,41000000.0
2008-07-02 06:50:00,2.08108,2.08236,2.08042,2.08226,43000000.0
2008-07-02 06:55:00,2.08231,2.08235,2.08109,2.08165,36000000.0
2008-07-02 07:00:00,2.08169,2.08279,2.08155,2.08279,38000000.0
2008-07-02 07:05:00,2.08293,2.08299,2.08191,2.0821,50000000.0
2008-07-02 07:10:00,2.08182,2.08196,2.08102,2.08124,39000000.0
2008-07-02 07:15:00,2.08113,2.08123,2.08067,2.08117,45000000.0
2008-07-02 07:20:00,2.08127,2.08161,2.08095,2.08108,46000000.0
2008-07-02 07:25:00,2.08124,2.08133,2.081,2.08133,37000000.0
2008-07-02 07:30:00,2.08135,2.08227,2.08135,2.08208,43000000.0
2008-07-02 07:35:00,2.08241,2.0835,2.08241,2.08278,40000000.0
2008-07-02 07:40:00,2.08276,2.08304,2.08187,2.08204,42000000.0
2008-07-02 07:45:00,2.0819,2.0819,2.08088,2.08118,40000000.0
2008-07-02 07:50:00,2.08144,2.08216,2.08095,2.08192,45000000.0
2008-07-02 07:55:00,2.08209,2.08235,2.08169,2.08232,39000000.0
2008-07-02 08:00:00,2.08243,2.08274,2.08193,2.08246,41000000.0
2008-07-02 08:05:00,2.08284,2.0832,2.08229,2.08292,36000000.0
2008-07-02 08:10:00,2.08291,2.08373,2.08285,2.08373,40000000.0
2008-07-02 08:15:00,2.08362,2.08377,2.08234,2.08276,42000000.0
2008-07-02 08:20:00,2.08303,2.0839,2.08298,2.08331,38000000.0
2008-07-02 08:25:00,2.08289,2.083,2.08144,2.08172,42000000.0
2008-07-02 08:30:00,2.08188,2.08243,2.07989,2.08098,41000000.0
2008-07-02 08:35:00,2.08074,2.08118,2.07926,2.07939,47000000.0
2008-07-02 08:40:00,2.07959,2.08127,2.07959,2.08108,47000000.0
2008-07-02 08:45:00,2.08109,2.08209,2.08036,2.08193,44000000.0
2008-07-02 08:50:00,2.08214,2.08402,2.08192,2.08368,40000000.0
2008-07-02 08:55:00,2.0839,2.08434,2.08352,2.08394,37000000.0
2008-07-02 09:00:00,2.08407,2.0847,2.08374,2.08387,41000000.0
2008-07-02 09:05:00,2.08376,2.08444,2.08354,2.08402,42000000.0
2008-07-02 09:10:00,2.08433,2.08587,2.08433,2.08567,44000000.0
2008-07-02 09:15:00,2.08597,2.08607,2.08409,2.08462,41000000.0
2008-07-02 09:20:00,2.08474,2.08484,2.08424,2.08457,38000000.0
2008-07-02 09:25:00,2.08435,2.08476,2.08385,2.08458,46000000.0
2008-07-02 09:30:00,2.08415,2.08441,2.08324,2.08336,36000000.0
2008-07-02 09:35:00,2.08341,2.08387,2.08057,2.08384,47000000.0
2008-07-02 09:40:00,2.08401,2.08424,2.08325,2.08383,46000000.0
2008-07-02 09:45:00,2.08378,2.08413,2.08291,2.08358,45000000.0
2008-07-02 09:50:00,2.08338,2.08424,2.08325,2.08395,44000000.0
2008-07-02 09:55:00,2.08382,2.08458,2.08341,2.08444,44000000.0
2008-07-02 10:00:00,2.08459,2.08489,2.08434,2.08438,44000000.0
2008-07-02 10:05:00,2.08419,2.08422,2.08338,2.08376,39000000.0
2008-07-02 10:10:00,2.08382,2.08391,2.08233,2.08287,37000000.0
2008-07-02 10:15:00,2.08285,2.08386,2.08213,2.08233,45000000.0
2008-07-02 10:20:00,2.08248,2.08405,2.08234,2.08405,36000000.0
2008-07-02 10:25:00,2.08409,2.08421,2.08371,2.08405,45000000.0
2008-07-02 10:30:00,2.08394,2.086,2.0839,2.086,38000000.0
2008-07-02 10:35:00,2.08692,2.08797,2.0861,2.08652,41000000.0
2008-07-02 10:40:00,2.08617,2.08711,2.08602,2.08669,40000000.0
2008-07-02 10:45:00,2.08595,2.08621,2.08544,2.08556,40000000.0
2008-07-02 10:50:00,2.0851,2.08579,2.08496,2.08577,44000000.0
2008-07-02 10:55:00,2.08587,2.08599,2.0839,2.08435,40000000.0
2008-07-02 11:00:00,2.08479,2.08543,2.0827,2.08289,44000000.0
2008-07-02 11:05:00,2.0831,2.08357,2.08275,2.08294,39000000.0
2008-07-02 11:10:00,2.08272,2.08327,2.08188,2.08188,47000000.0
2008-07-02 11:15:00,2.08208,2.08403,2.08208,2.08394,42000000.0
2008-07-02 11:20:00,2.08388,2.08481,2.08388,2.0842,38000000.0
2008-07-02 11:25:00,2.08469,2.08524,2.08446,2.08483,42000000.0
2008-07-02 11:30:00,2.08485,2.08485,2.0837,2.08474,43000000.0
2008-07-02 11:35:00,2.08491,2.08621,2.0848,2.08552,44000000.0
2008-07-02 11:40:00,2.0851,2.08527,2.08454,2.08522,47000000.0
2008-07-02 11:45:00,2.08517,2.08517,2.08292,2.08305,44000000.0
2008-07-02 11:50:00,2.08341,2.08459,2.08323,2.08359,44000000.0
2008-07-02 11:55:00,2.08351,2.08351,2.08288,2.08288,43000000.0
2008-07-02 12:00:00,2.08286,2.08374,2.08203,2.08257,43000000.0
2008-07-02 12:05:00,2.08268,2.0841,2.08198,2.0833,42000000.0
2008-07-02 12:10:00,2.08339,2.08435,2.08339,2.08435,40000000.0
2008-07-02 12:15:00,2.08394,2.08452,2.08316,2.08434,44000000.0
2008-07-02 12:20:00,2.08429,2.08493,2.08289,2.08473,39000000.0
2008-07-02 12:25:00,2.08473,2.08485,2.0844,2.08465,45000000.0
2008-07-02 12:30:00,2.08451,2.08451,2.08352,2.08392,39000000.0
2008-07-02 12:35:00,2.08423,2.08428,2.0828,2.0828,42000000.0
2008-07-02 12:40:00,2.08309,2.08409,2.08309,2.0834,41000000.0
2008-07-02 12:45:00,2.08319,2.08343,2.08232,2.0832,47000000.0
2008-07-02 12:50:00,2.08328,2.08348,2.08278,2.08278,41000000.0
2008-07-02 12:55:00,2.08278,2.08428,2.08278,2.08366,37000000.0
2008-07-02 13:00:00,2.08397,2.08513,2.08397,2.08415,38000000.0
2008-07-02 13:05:00,2.08394,2.08549,2.08383,2.0853,39000000.0
2008-07-02 13:10:00,2.08536,2.08588,2.0851,2.08535,41000000.0
2008-07-02 13:15:00,2.08555,2.08625,2.08533,2.08542,43000000.0
2008-07-02 13:20:00,2.08561,2.0865,2.08538,2.0864,41000000.0
2008-07-02 13:25:00,2.08626,2.08655,2.08522,2.08558,67000000.0
2008-07-02 13:30:00,2.08607,2.08653,2.0852,2.0853,75000000.0
2008-07-02 13:35:00,2.08541,2.08544,2.08478,2.08514,84000000.0
2008-07-02 13:40:00,2.08512,2.08602,2.08493,2.08574,86000000.0
2008-07-02 13:45:00,2.08563,2.08681,2.08554,2.08674,104000000.0
2008-07-02 13:50:00,2.08687,2.08701,2.08462,2.08462,128000000.0
2008-07-02 13:55:00,2.08443,2.08543,2.08338,2.08534,124000000.0
2008-07-02 14:00:00,2.08527,2.08587,2.08508,2.08536,144000000.0
2008-07-02 14:05:00,2.0853,2.08575,2.08494,2.08575,144000000.0
2008-07-02 14:10:00,2.08543,2.08571,2.08352,2.08352,101000000.0
2008-07-02 14:15:00,2.08346,2.08745,2.08346,2.08745,145000000.0
2008-07-02 14:20:00,2.08737,2.08737,2.08556,2.08608,143000000.0
2008-07-02 14:25:00,2.08618,2.08641,2.0841,2.08442,118000000.0
2008-07-02 14:30:00,2.08452,2.08507,2.08432,2.08453,128000000.0
2008-07-02 14:35:00,2.08443,2.08534,2.08426,2.08495,165000000.0
2008-07-02 14:40:00,2.08505,2.08681,2.08495,2.08541,141000000.0
2008-07-02 14:45:00,2.08547,2.08597,2.08479,2.08597,104000000.0
2008-07-02 14:50:00,2.08604,2.08606,2.08549,2.08583,126000000.0
2008-07-02 14:55:00,2.08621,2.08718,2.08514,2.08718,91000000.0
2008-07-02 15:00:00,2.08666,2.08666,2.08394,2.08394,131000000.0
2008-07-02 15:05:00,2.08358,2.08424,2.08336,2.08386,129000000.0
2008-07-02 15:10:00,2.08344,2.08405,2.08344,2.08405,160000000.0
2008-07-02 15:15:00,2.08406,2.08481,2.08365,2.0847,82000000.0
2008-07-02 15:20:00,2.08423,2.08434,2.08357,2.08373,110000000.0
2008-07-02 15:25:00,2.08353,2.08446,2.08189,2.08189,188000000.0
2008-07-02 15:30:00,2.08159,2.08401,2.08157,2.08391,208000000.0
2008-07-02 15:35:00,2.08403,2.08427,2.08299,2.08324,178000000.0
2008-07-02 15:40:00,2.08385,2.08401,2.08329,2.0835,180000000.0
2008-07-02 15:45:00,2.08322,2.08322,2.08197,2.08255,149000000.0
2008-07-02 15:50:00,2.08242,2.08378,2.08238,2.08331,112000000.0
2008-07-02 15:55:00,2.08331,2.08389,2.08265,2.08377,150000000.0
2008-07-02 16:00:00,2.08416,2.08431,2.08288,2.08317,200000000.0
2008-07-02 16:05:00,2.08328,2.08366,2.08285,2.083,188000000.0
2008-07-02 16:10:00,2.08278,2.08327,2.08272,2.0829,169000000.0
2008-07-02 16:15:00,2.08295,2.08429,2.08294,2.08397,185000000.0
2008-07-02 16:20:00,2.08388,2.0841,2.08332,2.08352,231000000.0
2008-07-02 16:25:00,2.08339,2.08408,2.08339,2.08404,173000000.0
2008-07-02 16:30:00,2.08392,2.08552,2.08392,2.08496,183000000.0
2008-07-02 16:35:00,2.08485,2.08489,2.08381,2.08475,229000000.0
2008-07-02 16:40:00,2.08491,2.08534,2.0836,2.08362,218000000.0
2008-07-02 16:45:00,2.08408,2.08463,2.08393,2.08432,236000000.0
2008-07-02 16:50:00,2.0843,2.08496,2.08403,2.08409,142000000.0
2008-07-02 16:55:00,2.08381,2.08516,2.08381,2.08516,178000000.0
2008-07-02 17:00:00,2.08552,2.08552,2.08427,2.08484,176000000.0
2008-07-02 17:05:00,2.08465,2.08486,2.08395,2.08445,206000000.0
2008-07-02 17:10:00,2.08461,2.08539,2.08438,2.08513,165000000.0
2008-07-02 17:15:00,2.08491,2.0852,2.0847,2.0847,139000000.0
2008-07-02 17:20:00,2.08501,2.08532,2.08442,2.08459,140000000.0
2008-07-02 17:25:00,2.08494,2.08553,2.08446,2.08553,157000000.0
2008-07-02 17:30:00,2.08532,2.08557,2.08482,2.08503,301000000.0
2008-07-02 17:35:00,2.08488,2.08532,2.08475,2.08519,233000000.0
2008-07-02 17:40:00,2.08509,2.08509,2.08415,2.08432,225000000.0
2008-07-02 17:45:00,2.08417,2.08471,2.08321,2.08349,303000000.0
2008-07-02 17:50:00,2.08352,2.08431,2.08352,2.08366,232000000.0
2008-07-02 17:55:00,2.08368,2.0838,2.08294,2.08294,196000000.0
2008-07-02 18:00:00,2.08285,2.08327,2.08265,2.08299,190000000.0
2008-07-02 18:05:00,2.08284,2.08284,2.0825,2.08256,196000000.0
2008-07-02 18:10:00,2.08258,2.08311,2.08245,2.08311,136000000.0
2008-07-02 18:15:00,2.0832,2.08377,2.08288,2.08294,226000000.0
2008-07-02 18:20:00,2.08306,2.08414,2.08306,2.08355,228000000.0
2008-07-02 18:25:00,2.08347,2.08393,2.08333,2.08393,151000000.0
2008-07-02 18:30:00,2.08393,2.08448,2.08377,2.08411,194000000.0
2008-07-02 18:35:00,2.08418,2.086,2.08418,2.0856,273000000.0
2008-07-02 18:40:00,2.08557,2.08628,2.08538,2.0858,232000000.0
2008-07-02 18:45:00,2.08534,2.08558,2.08474,2.08483,216000000.0
2008-07-02 18:50:00,2.08483,2.08529,2.08467,2.08496,129000000.0
2008-07-02 18:55:00,2.08492,2.08515,2.0845,2.08477,98000000.0
2008-07-02 19:00:00,2.08435,2.08492,2.08401,2.08474,129000000.0
2008-07-02 19:05:00,2.08443,2.08464,2.08399,2.08436,232000000.0
2008-07-02 19:10:00,2.0842,2.08511,2.08388,2.08511,148000000.0
2008-07-02 19:15:00,2.08527,2.08533,2.08447,2.0852,123000000.0
2008-07-02 19:20:00,2.08519,2.08567,2.08503,2.08561,120000000.0
2008-07-02 19:25:00,2.08542,2.08556,2.08501,2.08507,216000000.0
2008-07-02 19:30:00,2.08509,2.08546,2.08468,2.08493,154000000.0
2008-07-02 19:35:00,2.08486,2.08647,2.08486,2.08629,101000000.0
2008-07-02 19:40:00,2.08612,2.08642,2.08527,2.08608,94000000.0
2008-07-02 19:45:00,2.08607,2.08657,2.08583,2.08624,118000000.0
2008-07-02 19:50:00,2.08589,2.08589,2.08482,2.08488,93000000.0
2008-07-02 19:55:00,2.0848,2.08583,2.08456,2.08556,106000000.0
2008-07-02 20:00:00,2.08591,2.08601,2.08527,2.08554,101000000.0
2008-07-02 20:05:00,2.08552,2.08682,2.08547,2.0863,97000000.0
2008-07-02 20:10:00,2.08571,2.08666,2.08571,2.08617,77000000.0
2008-07-02 20:15:00,2.08594,2.08597,2.08522,2.08581,82000000.0
2008-07-02 20:20:00,2.08577,2.08676,2.08577,2.08624,56000000.0
2008-07-02 20:25:00,2.08643,2.0871,2.08639,2.08674,76000000.0
2008-07-02 20:30:00,2.08707,2.08768,2.08649,2.08655,106000000.0
2008-07-02 20:35:00,2.08655,2.08768,2.08645,2.08749,60000000.0
2008-07-02 20:40:00,2.08773,2.08801,2.08706,2.08715,49000000.0
2008-07-02 20:45:00,2.08716,2.08774,2.08715,2.08765,61000000.0
2008-07-02 20:50:00,2.08782,2.08847,2.08762,2.08784,58000000.0
2008-07-02 20:55:00,2.08819,2.08827,2.087,2.08827,56000000.0
2008-07-02 21:00:00,2.08786,2.08797,2.08735,2.08743,66000000.0
2008-07-02 21:05:00,2.08761,2.08893,2.08748,2.08869,46000000.0
2008-07-02 21:10:00,2.088,2.088,2.08494,2.08721,41000000.0
2008-07-02 21:15:00,2.08717,2.08741,2.08711,2.08737,41000000.0
2008-07-02 21:20:00,2.08742,2.08758,2.08671,2.08736,45000000.0
2008-07-02 21:25:00,2.08732,2.08829,2.0873,2.08823,88000000.0
2008-07-02 21:30:00,2.08823,2.08958,2.08823,2.08842,41000000.0
2008-07-02 21:35:00,2.08934,2.09,2.08918,2.08925,77000000.0
2008-07-02 21:40:00,2.08914,2.08925,2.08752,2.08858,61000000.0
2008-07-02 21:45:00,2.08855,2.08917,2.08837,2.08906,50000000.0
2008-07-02 21:50:00,2.08902,2.08943,2.08856,2.08919,45000000.0
2008-07-02 21:55:00,2.08921,2.08961,2.08915,2.08915,87000000.0
2008-07-02 22:00:00,2.08957,2.08978,2.0885,2.08866,86000000.0
2008-07-02 22:05:00,2.08911,2.08993,2.08911,2.08977,82000000.0
2008-07-02 22:10:00,2.08971,2.09044,2.08964,2.08987,57000000.0
2008-07-02 22:15:00,2.08989,2.0904,2.08967,2.08998,51000000.0
2008-07-02 22:20:00,2.09,2.09032,2.08913,2.08913,54000000.0
2008-07-02 22:25:00,2.08855,2.08996,2.08855,2.08909,43000000.0
2008-07-02 22:30:00,2.08895,2.08956,2.0883,2.08948,125000000.0
2008-07-02 22:35:00,2.08948,2.08948,2.08852,2.0889,107000000.0
2008-07-02 22:40:00,2.08892,2.08953,2.0889,2.08902,53000000.0
2008-07-02 22:45:00,2.08917,2.0897,2.08917,2.08927,60000000.0
2008-07-02 22:50:00,2.08936,2.08951,2.08915,2.0892,57000000.0
2008-07-02 22:55:00,2.08939,2.08939,2.08869,2.08869,40000000.0
2008-07-02 23:00:00,2.08901,2.08937,2.08863,2.08879,52000000.0
2008-07-02 23:05:00,2.0894,2.08978,2.08872,2.08898,49000000.0
2008-07-02 23:10:00,2.0892,2.08921,2.08795,2.08799,39000000.0
2008-07-02 23:15:00,2.08753,2.0877,2.08711,2.08744,48000000.0
2008-07-02 23:20:00,2.08753,2.08782,2.0873,2.08765,38000000.0
2008-07-02 23:25:00,2.08789,2.09004,2.08753,2.08871,61000000.0
2008-07-02 23:30:00,2.08921,2.0894,2.08849,2.08922,56000000.0
2008-07-02 23:35:00,2.08948,2.08956,2.08874,2.08943,47000000.0
2008-07-02 23:40:00,2.08901,2.08913,2.08822,2.08909,64000000.0
2008-07-02 23:45:00,2.08942,2.08942,2.08838,2.0891,42000000.0
2008-07-02 23:50:00,2.08933,2.08933,2.08846,2.08862,38000000.0
2008-07-02 23:55:00,2.08865,2.08902,2.08818,2.08873,72000000.0
2008-07-03 00:00:00,2.08912,2.08944,2.0883,2.0883,46000000.0
2008-07-03 00:05:00,2.08865,2.08941,2.08837,2.08844,40000000.0
2008-07-03 00:10:00,2.0884,2.08881,2.08781,2.08867,58000000.0
2008-07-03 00:15:00,2.0878,2.0884,2.0874,2.08823,40000000.0
2008-07-03 00:20:00,2.08791,2.08872,2.08745,2.08797,39000000.0
2008-07-03 00:25:00,2.08765,2.0882,2.08742,2.08766,46000000.0
2008-07-03 00:30:00,2.08766,2.08834,2.08751,2.08799,54000000.0
2008-07-03 00:35:00,2.08787,2.08806,2.08607,2.08764,38000000.0
2008-07-03 00:40:00,2.08741,2.08819,2.08723,2.08788,41000000.0
2008-07-03 00:45:00,2.08798,2.08809,2.08758,2.0879,51000000.0
2008-07-03 00:50:00,2.08778,2.0883,2.08777,2.08803,46000000.0
2008-07-03 00:55:00,2.08807,2.08933,2.0878,2.08933,42000000.0
2008-07-03 01:00:00,2.08889,2.08903,2.08776,2.08819,47000000.0
2008-07-03 01:05:00,2.08797,2.08825,2.08769,2.08769,43000000.0
2008-07-03 01:10:00,2.08753,2.08801,2.08735,2.08796,39000000.0
2008-07-03 01:15:00,2.08806,2.08847,2.08761,2.08763,48000000.0
2008-07-03 01:20:00,2.08753,2.08815,2.08753,2.08788,42000000.0
2008-07-03 01:25:00,2.08783,2.08808,2.08754,2.08801,57000000.0
2008-07-03 01:30:00,2.08807,2.08824,2.08735,2.08735,74000000.0
2008-07-03 01:35:00,2.08784,2.08784,2.08701,2.08738,36000000.0
2008-07-03 01:40:00,2.0873,2.08774,2.08724,2.08743,40000000.0
2008-07-03 01:45:00,2.0875,2.08821,2.08736,2.08807,43000000.0
2008-07-03 01:50:00,2.08819,2.08837,2.08759,2.08777,55000000.0
2008-07-03 01:55:00,2.08766,2.08808,2.08723,2.08787,60000000.0
2008-07-03 02:00:00,2.0881,2.08812,2.0854,2.08668,47000000.0
2008-07-03 02:05:00,2.08742,2.0883,2.08742,2.08788,43000000.0
2008-07-03 02:10:00,2.08798,2.08849,2.08728,2.08736,37000000.0
2008-07-03 02:15:00,2.08704,2.08782,2.08704,2.08762,42000000.0
2008-07-03 02:20:00,2.0876,2.08768,2.08729,2.08746,42000000.0
2008-07-03 02:25:00,2.08744,2.0875,2.08665,2.0875,41000000.0
2008-07-03 02:30:00,2.08741,2.0887,2.08722,2.08859,40000000.0
2008-07-03 02:35:00,2.08845,2.08845,2.08771,2.08811,40000000.0
2008-07-03 02:40:00,2.08811,2.08872,2.08757,2.08765,39000000.0
2008-07-03 02:45:00,2.08758,2.08854,2.08745,2.08783,48000000.0
2008-07-03 02:50:00,2.08825,2.08839,2.08722,2.08809,37000000.0
2008-07-03 02:55:00,2.08871,2.08886,2.08773,2.0879,42000000.0
2008-07-03 03:00:00,2.08797,2.08827,2.08711,2.08797,37000000.0
2008-07-03 03:05:00,2.08701,2.08818,2.08699,2.08808,41000000.0
2008-07-03 03:10:00,2.08774,2.088,2.08709,2.088,46000000.0
2008-07-03 03:15:00,2.08827,2.08834,2.08722,2.08747,43000000.0
2008-07-03 03:20:00,2.08756,2.08794,2.08721,2.08742,42000000.0
2008-07-03 03:25:00,2.08772,2.08797,2.08673,2.08681,42000000.0
2008-07-03 03:30:00,2.08672,2.08779,2.08663,2.0869,42000000.0
2008-07-03 03:35:00,2.08651,2.08762,2.08604,2.08726,42000000.0
2008-07-03 03:40:00,2.08718,2.08774,2.08709,2.08731,45000000.0
2008-07-03 03:45:00,2.08738,2.08739,2.08665,2.08673,42000000.0
2008-07-03 03:50:00,2.08658,2.08752,2.08658,2.08731,45000000.0
2008-07-03 03:55:00,2.08757,2.08944,2.08745,2.08922,40000000.0
2008-07-03 04:00:00,2.08921,2.08925,2.08876,2.08876,35000000.0
2008-07-03 04:05:00,2.0887,2.08888,2.0868,2.0886,43000000.0
2008-07-03 04:10:00,2.08853,2.08893,2.08834,2.08882,40000000.0
2008-07-03 04:15:00,2.08876,2.08876,2.08738,2.0883,39000000.0
2008-07-03 04:20:00,2.08801,2.08956,2.08792,2.08894,43000000.0
2008-07-03 04:25:00,2.08871,2.08907,2.08835,2.08907,41000000.0
2008-07-03 04:30:00,2.089,2.08949,2.08838,2.08894,42000000.0
2008-07-03 04:35:00,2.0892,2.08941,2.08904,2.08941,38000000.0
2008-07-03 04:40:00,2.08945,2.08978,2.08903,2.08962,42000000.0
2008-07-03 04:45:00,2.08951,2.08984,2.08806,2.0893,43000000.0
2008-07-03 04:50:00,2.08906,2.08908,2.08771,2.08801,43000000.0
2008-07-03 04:55:00,2.08811,2.08811,2.08707,2.08809,39000000.0
2008-07-03 05:00:00,2.08732,2.08836,2.08704,2.08817,33000000.0
2008-07-03 05:05:00,2.08811,2.08851,2.08803,2.08803,40000000.0
2008-07-03 05:10:00,2.08798,2.08808,2.08717,2.08778,41000000.0
2008-07-03 05:15:00,2.08781,2.08792,2.08664,2.08786,36000000.0
2008-07-03 05:20:00,2.08784,2.08814,2.08671,2.08682,42000000.0
2008-07-03 05:25:00,2.08793,2.08871,2.08793,2.08871,38000000.0
2008-07-03 05:30:00,2.08873,2.08885,2.08774,2.08858,43000000.0
2008-07-03 05:35:00,2.08861,2.08871,2.08776,2.08795,39000000.0
2008-07-03 05:40:00,2.08786,2.08874,2.08759,2.08855,40000000.0
2008-07-03 05:45:00,2.088,2.08871,2.08765,2.08851,43000000.0
2008-07-03 05:50:00,2.08837,2.08908,2.08837,2.08878,42000000.0
2008-07-03 05:55:00,2.08836,2.08836,2.08672,2.08813,42000000.0
2008-07-03 06:00:00,2.08772,2.08824,2.08707,2.08783,37000000.0
2008-07-03 06:05:00,2.08802,2.08802,2.08725,2.08765,36000000.0
2008-07-03 06:10:00,2.08787,2.08792,2.08734,2.08737,42000000.0
2008-07-03 06:15:00,2.0874,2.08752,2.0861,2.08724,40000000.0
2008-07-03 06:20:00,2.08728,2.0876,2.08641,2.08703,44000000.0
2008-07-03 06:25:00,2.08745,2.08773,2.08734,2.08756,45000000.0
2008-07-03 06:30:00,2.0876,2.08771,2.08736,2.08754,36000000.0
2008-07-03 06:35:00,2.08748,2.0878,2.08745,2.08769,49000000.0
2008-07-03 06:40:00,2.08779,2.08801,2.08723,2.08787,37000000.0
2008-07-03 06:45:00,2.08826,2.0883,2.08755,2.08783,41000000.0
2008-07-03 06:50:00,2.0878,2.08851,2.0878,2.08802,43000000.0
2008-07-03 06:55:00,2.08773,2.08773,2.08653,2.08725,36000000.0
2008-07-03 07:00:00,2.08715,2.08738,2.08658,2.08658,38000000.0
2008-07-03 07:05:00,2.08657,2.08728,2.08617,2.08728,50000000.0
2008-07-03 07:10:00,2.08722,2.08744,2.08638,2.08744,39000000.0
2008-07-03 07:15:00,2.0873,2.0873,2.08693,2.08695,45000000.0
2008-07-03 07:20:00,2.08723,2.0875,2.08603,2.08603,46000000.0
2008-07-03 07:25:00,2.0869,2.08692,2.08597,2.08672,37000000.0
2008-07-03 07:30:00,2.0866,2.08713,2.08648,2.08653,43000000.0
2008-07-03 07:35:00,2.08665,2.08702,2.08661,2.08689,40000000.0
2008-07-03 07:40:00,2.08713,2.08713,2.08645,2.08675,42000000.0
2008-07-03 07:45:00,2.08705,2.08715,2.08645,2.0869,40000000.0
2008-07-03 07:50:00,2.08685,2.08697,2.08601,2.08615,45000000.0
2008-07-03 07:55:00,2.08625,2.08672,2.08615,2.08671,39000000.0
2008-07-03 08:00:00,2.08663,2.08688,2.08612,2.08619,41000000.0
2008-07-03 08:05:00,2.0863,2.08636,2.08578,2.08615,36000000.0
2008-07-03 08:10:00,2.0862,2.08623,2.0854,2.0854,40000000.0
2008-07-03 08:15:00,2.08517,2.08756,2.08517,2.08743,42000000.0
2008-07-03 08:20:00,2.08722,2.08765,2.08721,2.08726,38000000.0
2008-07-03 08:25:00,2.08719,2.0874,2.08582,2.08582,42000000.0
2008-07-03 08:30:00,2.08588,2.08729,2.08582,2.08726,41000000.0
2008-07-03 08:35:00,2.08735,2.08835,2.08714,2.08815,47000000.0
2008-07-03 08:40:00,2.08786,2.08786,2.08708,2.08773,47000000.0
2008-07-03 08:45:00,2.0875,2.08795,2.08569,2.08795,44000000.0
2008-07-03 08:50:00,2.08823,2.08864,2.08691,2.08692,40000000.0
2008-07-03 08:55:00,2.08699,2.08742,2.08664,2.08742,37000000.0
2008-07-03 09:00:00,2.08732,2.08779,2.08726,2.0877,41000000.0
2008-07-03 09:05:00,2.08752,2.08771,2.08645,2.08697,42000000.0
2008-07-03 09:10:00,2.08689,2.08802,2.08681,2.08802,44000000.0
2008-07-03 09:15:00,2.08795,2.08846,2.08762,2.08823,41000000.0
2008-07-03 09:20:00,2.0882,2.08846,2.08806,2.0884,38000000.0
2008-07-03 09:25:00,2.0883,2.08913,2.08827,2.08845,46000000.0
2008-07-03 09:30:00,2.08861,2.08965,2.08779,2.08965,36000000.0
2008-07-03 09:35:00,2.08925,2.08944,2.08694,2.08808,47000000.0
2008-07-03 09:40:00,2.0882,2.08919,2.08775,2.0879,46000000.0
2008-07-03 09:45:00,2.08791,2.08854,2.08791,2.08825,45000000.0
2008-07-03 09:50:00,2.08858,2.08891,2.08817,2.08884,44000000.0
2008-07-03 09:55:00,2.08881,2.08932,2.0885,2.08897,44000000.0
2008-07-03 10:00:00,2.089,2.08918,2.08737,2.08758,44000000.0
2008-07-03 10:05:00,2.08769,2.08864,2.08769,2.08844,39000000.0
2008-07-03 10:10:00,2.08837,2.08889,2.0877,2.08794,37000000.0
2008-07-03 10:15:00,2.08823,2.08884,2.08818,2.08884,45000000.0
2008-07-03 10:20:00,2.08886,2.08894,2.08849,2.08869,36000000.0
2008-07-03 10:25:00,2.08876,2.08923,2.08868,2.08898,45000000.0
2008-07-03 10:30:00,2.08913,2.08928,2.0881,2.08893,38000000.0
2008-07-03 10:35:00,2.08886,2.08929,2.08831,2.08922,41000000.0
2008-07-03 10:40:00,2.08909,2.0895,2.08864,2.08945,40000000.0
2008-07-03 10:45:00,2.08942,2.0895,2.0889,2.08902,40000000.0
2008-07-03 10:50:00,2.08898,2.09032,2.08873,2.09023,44000000.0
2008-07-03 10:55:00,2.09016,2.09056,2.08841,2.09006,40000000.0
2008-07-03 11:00:00,2.08976,2.09056,2.08862,2.09003,44000000.0
2008-07-03 11:05:00,2.09012,2.09021,2.08914,2.08966,39000000.0
2008-07-03 11:10:00,2.08977,2.0898,2.08829,2.08878,47000000.0
2008-07-03 11:15:00,2.08874,2.08956,2.08874,2.08911,42000000.0
2008-07-03 11:20:00,2.08933,2.09104,2.08915,2.09082,38000000.0
2008-07-03 11:25:00,2.09079,2.09113,2.08982,2.09024,42000000.0
2008-07-03 11:30:00,2.09023,2.09142,2.09012,2.09139,43000000.0
2008-07-03 11:35:00,2.09126,2.09169,2.09085,2.09168,44000000.0
2008-07-03 11:40:00,2.09179,2.09198,2.0906,2.09185,47000000.0
2008-07-03 11:45:00,2.09183,2.09215,2.09151,2.09212,44000000.0
2008-07-03 11:50:00,2.09195,2.09296,2.09191,2.09296,44000000.0
2008-07-03 11:55:00,2.09291,2.09346,2.09285,2.09346,43000000.0
2008-07-03 12:00:00,2.09337,2.09467,2.09307,2.09367,43000000.0
2008-07-03 12:05:00,2.09366,2.09376,2.09312,2.09361,42000000.0
2008-07-03 12:10:00,2.09364,2.09445,2.09352,2.09352,40000000.0
2008-07-03 12:15:00,2.09323,2.09455,2.09314,2.09424,44000000.0
2008-07-03 12:20:00,2.09392,2.0945,2.09204,2.0945,39000000.0
2008-07-03 12:25:00,2.09444,2.09461,2.09415,2.09433,45000000.0
2008-07-03 12:30:00,2.09426,2.09465,2.09406,2.09451,39000000.0
2008-07-03 12:35:00,2.09455,2.09478,2.09405,2.09411,42000000.0
2008-07-03 12:40:00,2.09404,2.0941,2.09254,2.09256,41000000.0
2008-07-03 12:45:00,2.0926,2.09277,2.09157,2.09218,47000000.0
2008-07-03 12:50:00,2.09227,2.09288,2.09192,2.09231,41000000.0
2008-07-03 12:55:00,2.09229,2.09299,2.09223,2.09299,37000000.0
2008-07-03 13:00:00,2.09313,2.09321,2.09262,2.09311,38000000.0
2008-07-03 13:05:00,2.09302,2.09322,2.09268,2.09279,39000000.0
2008-07-03 13:10:00,2.0928,2.09308,2.09255,2.09294,41000000.0
2008-07-03 13:15:00,2.09299,2.0936,2.09251,2.0936,43000000.0
2008-07-03 13:20:00,2.09363,2.09394,2.09287,2.09366,41000000.0
2008-07-03 13:25:00,2.09366,2.09416,2.09346,2.0937,67000000.0
2008-07-03 13:30:00,2.09358,2.09562,2.09323,2.09562,75000000.0
2008-07-03 13:35:00,2.09557,2.09577,2.09471,2.09487,84000000.0
2008-07-03 13:40:00,2.09523,2.09523,2.09325,2.09367,86000000.0
2008-07-03 13:45:00,2.09333,2.09492,2.09299,2.09399,104000000.0
2008-07-03 13:50:00,2.09386,2.09386,2.09319,2.09327,128000000.0
2008-07-03 13:55:00,2.09341,2.0941,2.09312,2.09408,124000000.0
2008-07-03 14:00:00,2.0941,2.0941,2.09271,2.09386,144000000.0
2008-07-03 14:05:00,2.09372,2.09406,2.09288,2.09296,144000000.0
2008-07-03 14:10:00,2.09282,2.09319,2.09268,2.09268,101000000.0
2008-07-03 14:15:00,2.09258,2.09321,2.09172,2.09172,145000000.0
2008-07-03 14:20:00,2.09181,2.09231,2.09168,2.09197,143000000.0
2008-07-03 14:25:00,2.09188,2.09368,2.09137,2.09137,118000000.0
2008-07-03 14:30:00,2.08921,2.09259,2.08921,2.09033,128000000.0
2008-07-03 14:35:00,2.09014,2.09105,2.08859,2.08903,165000000.0
2008-07-03 14:40:00,2.08872,2.08957,2.08771,2.08771,141000000.0
2008-07-03 14:45:00,2.08733,2.0885,2.08691,2.08691,104000000.0
2008-07-03 14:50:00,2.08725,2.08754,2.08216,2.08309,126000000.0
2008-07-03 14:55:00,2.08358,2.08364,2.081,2.08169,91000000.0
2008-07-03 15:00:00,2.08171,2.08214,2.08097,2.08151,131000000.0
2008-07-03 15:05:00,2.08109,2.08222,2.08098,2.08213,129000000.0
2008-07-03 15:10:00,2.08203,2.08257,2.08051,2.08155,160000000.0
2008-07-03 15:15:00,2.08197,2.08372,2.08174,2.08372,82000000.0
2008-07-03 15:20:00,2.08401,2.08408,2.08194,2.08201,110000000.0
2008-07-03 15:25:00,2.08204,2.08204,2.07903,2.07904,188000000.0
2008-07-03 15:30:00,2.07877,2.08239,2.07877,2.08187,208000000.0
2008-07-03 15:35:00,2.08189,2.08214,2.0817,2.08202,178000000.0
2008-07-03 15:40:00,2.08207,2.08253,2.08145,2.08186,180000000.0
2008-07-03 15:45:00,2.08204,2.08375,2.08204,2.08284,149000000.0
2008-07-03 15:50:00,2.08284,2.08284,2.08165,2.0819,112000000.0
2008-07-03 15:55:00,2.08178,2.08189,2.07911,2.07948,150000000.0
2008-07-03 16:00:00,2.08052,2.08375,2.07977,2.08326,200000000.0
2008-07-03 16:05:00,2.08281,2.08281,2.08181,2.08198,188000000.0
2008-07-03 16:10:00,2.08158,2.08158,2.08018,2.08138,169000000.0
2008-07-03 16:15:00,2.08112,2.0812,2.07949,2.07955,185000000.0
2008-07-03 16:20:00,2.07999,2.08019,2.07943,2.07976,231000000.0
2008-07-03 16:25:00,2.08002,2.08079,2.07983,2.07992,173000000.0
2008-07-03 16:30:00,2.07931,2.07935,2.07703,2.0772,183000000.0
2008-07-03 16:35:00,2.07751,2.07895,2.07695,2.07702,229000000.0
2008-07-03 16:40:00,2.07715,2.07762,2.07634,2.07658,218000000.0
2008-07-03 16:45:00,2.07642,2.07687,2.07598,2.07645,236000000.0
2008-07-03 16:50:00,2.07625,2.07625,2.07462,2.07462,142000000.0
2008-07-03 16:55:00,2.07457,2.07583,2.07393,2.07435,178000000.0
2008-07-03 17:00:00,2.07583,2.07669,2.07567,2.07634,176000000.0
2008-07-03 17:05:00,2.07633,2.07633,2.07557,2.07586,206000000.0
2008-07-03 17:10:00,2.07564,2.07585,2.07401,2.07562,165000000.0
2008-07-03 17:15:00,2.07505,2.07594,2.07452,2.07452,139000000.0
2008-07-03 17:20:00,2.07439,2.07468,2.07382,2.07454,140000000.0
2008-07-03 17:25:00,2.07473,2.07525,2.0743,2.07471,157000000.0
2008-07-03 17:30:00,2.07441,2.07501,2.07367,2.07488,301000000.0
2008-07-03 17:35:00,2.07482,2.07582,2.07425,2.07537,233000000.0
2008-07-03 17:40:00,2.07557,2.07646,2.07557,2.07634,225000000.0
2008-07-03 17:45:00,2.07645,2.07645,2.07536,2.07604,303000000.0
2008-07-03 17:50:00,2.07614,2.07671,2.07584,2.07586,232000000.0
2008-07-03 17:55:00,2.07591,2.07655,2.07581,2.07603,196000000.0
2008-07-03 18:00:00,2.076,2.07688,2.076,2.07636,190000000.0
2008-07-03 18:05:00,2.07638,2.07638,2.07538,2.07547,196000000.0
2008-07-03 18:10:00,2.07541,2.07567,2.07483,2.07495,136000000.0
2008-07-03 18:15:00,2.07502,2.07528,2.07451,2.07458,226000000.0
2008-07-03 18:20:00,2.07456,2.07468,2.07318,2.07452,228000000.0
2008-07-03 18:25:00,2.07464,2.07509,2.07443,2.07449,151000000.0
2008-07-03 18:30:00,2.07461,2.07604,2.07446,2.07604,194000000.0
2008-07-03 18:35:00,2.07597,2.07597,2.07517,2.07537,273000000.0
2008-07-03 18:40:00,2.07544,2.0762,2.07532,2.07589,232000000.0
2008-07-03 18:45:00,2.07615,2.07695,2.07615,2.07631,216000000.0
2008-07-03 18:50:00,2.07632,2.0765,2.07554,2.0764,129000000.0
2008-07-03 18:55:00,2.07652,2.07702,2.07536,2.07702,98000000.0
2008-07-03 19:00:00,2.07713,2.07739,2.077,2.07734,129000000.0
2008-07-03 19:05:00,2.07732,2.07744,2.07587,2.07594,232000000.0
2008-07-03 19:10:00,2.07587,2.07671,2.07586,2.0762,148000000.0
2008-07-03 19:15:00,2.07614,2.0765,2.07589,2.0765,123000000.0
2008-07-03 19:20:00,2.07662,2.07747,2.07662,2.07695,120000000.0
2008-07-03 19:25:00,2.07705,2.07735,2.0766,2.07676,216000000.0
2008-07-03 19:30:00,2.07681,2.07681,2.07561,2.07678,154000000.0
2008-07-03 19:35:00,2.07626,2.07631,2.07605,2.07618,101000000.0
2008-07-03 19:40:00,2.07605,2.07636,2.07562,2.07628,94000000.0
2008-07-03 19:45:00,2.07603,2.07678,2.07567,2.07592,118000000.0
2008-07-03 19:50:00,2.07581,2.07584,2.07489,2.07552,93000000.0
2008-07-03 19:55:00,2.07529,2.07573,2.07507,2.07562,106000000.0
2008-07-03 20:00:00,2.07538,2.07572,2.07477,2.0751,101000000.0
2008-07-03 20:05:00,2.07514,2.07562,2.07513,2.07554,97000000.0
2008-07-03 20:10:00,2.0756,2.0756,2.07512,2.07552,77000000.0
2008-07-03 20:15:00,2.07547,2.07573,2.0751,2.07525,82000000.0
2008-07-03 20:20:00,2.07523,2.0754,2.07436,2.07459,56000000.0
2008-07-03 20:25:00,2.07454,2.07504,2.07408,2.07472,76000000.0
2008-07-03 20:30:00,2.07489,2.07545,2.07477,2.07479,106000000.0
2008-07-03 20:35:00,2.07485,2.07517,2.07449,2.07508,60000000.0
2008-07-03 20:40:00,2.07522,2.07537,2.07452,2.07452,49000000.0
2008-07-03 20:45:00,2.07445,2.07485,2.07436,2.07474,61000000.0
2008-07-03 20:50:00,2.07479,2.07517,2.07479,2.07502,53000000.0
2008-07-03 20:55:00,2.07484,2.07596,2.07456,2.07527,56000000.0
2008-07-03 21:00:00,2.07522,2.07561,2.07446,2.07488,66000000.0
2008-07-03 21:05:00,2.07489,2.07554,2.07471,2.07544,46000000.0
2008-07-03 21:10:00,2.07557,2.07606,2.07394,2.07561,41000000.0
2008-07-03 21:15:00,2.07574,2.07576,2.07525,2.07532,41000000.0
2008-07-03 21:20:00,2.07526,2.07534,2.07473,2.07474,45000000.0
2008-07-03 21:25:00,2.07492,2.07574,2.07482,2.07574,88000000.0
2008-07-03 21:30:00,2.07573,2.07579,2.07411,2.07413,41000000.0
2008-07-03 21:35:00,2.07414,2.07475,2.07384,2.07475,77000000.0
2008-07-03 21:40:00,2.07542,2.07553,2.07491,2.07515,61000000.0
2008-07-03 21:45:00,2.07513,2.07577,2.07505,2.07535,50000000.0
2008-07-03 21:50:00,2.07527,2.07534,2.0746,2.07479,45000000.0
2008-07-03 21:55:00,2.07481,2.07561,2.07466,2.07502,87000000.0
2008-07-03 22:00:00,2.07472,2.07481,2.07357,2.07416,86000000.0
2008-07-03 22:05:00,2.07425,2.07496,2.07421,2.07437,82000000.0
2008-07-03 22:10:00,2.07426,2.07445,2.07357,2.07375,46000000.0
2008-07-03 22:15:00,2.07372,2.07498,2.07359,2.07365,46000000.0
2008-07-03 22:20:00,2.07377,2.07423,2.07348,2.07353,54000000.0
2008-07-03 22:25:00,2.0737,2.07439,2.0737,2.07411,43000000.0
2008-07-03 22:30:00,2.07418,2.07441,2.07378,2.07391,125000000.0
2008-07-03 22:35:00,2.07387,2.07515,2.07371,2.07494,107000000.0
2008-07-03 22:40:00,2.07486,2.07527,2.0742,2.0742,53000000.0
2008-07-03 22:45:00,2.07485,2.07485,2.0731,2.0742,60000000.0
2008-07-03 22:50:00,2.07424,2.07507,2.07413,2.07507,57000000.0
2008-07-03 22:55:00,2.07522,2.07522,2.07428,2.07428,40000000.0
2008-07-03 23:00:00,2.07388,2.07468,2.073,2.07372,52000000.0
2008-07-03 23:05:00,2.07402,2.07479,2.07332,2.07467,49000000.0
2008-07-03 23:10:00,2.0746,2.07474,2.07287,2.07413,39000000.0
2008-07-03 23:15:00,2.07378,2.07379,2.07214,2.07356,48000000.0
2008-07-03 23:20:00,2.07421,2.07435,2.07225,2.07226,38000000.0
2008-07-03 23:25:00,2.07305,2.07383,2.07203,2.07372,61000000.0
2008-07-03 23:30:00,2.07359,2.07426,2.07318,2.07378,56000000.0
2008-07-03 23:35:00,2.07395,2.07445,2.07276,2.07293,47000000.0
2008-07-03 23:40:00,2.07381,2.07477,2.07359,2.07375,64000000.0
2008-07-03 23:45:00,2.0734,2.07449,2.07288,2.07449,42000000.0
2008-07-03 23:50:00,2.07456,2.07456,2.07365,2.07454,38000000.0
2008-07-03 23:55:00,2.07409,2.07461,2.07296,2.07296,54000000.0
2008-07-04 00:00:00,2.0728,2.07464,2.07227,2.07253,41000000.0
2008-07-04 00:05:00,2.07279,2.07505,2.07248,2.07463,40000000.0
2008-07-04 00:10:00,2.07324,2.07543,2.07324,2.07519,58000000.0
2008-07-04 00:15:00,2.07524,2.07552,2.07474,2.07539,38000000.0
2008-07-04 00:20:00,2.07476,2.0759,2.07476,2.07568,37000000.0
2008-07-04 00:25:00,2.07521,2.07579,2.07452,2.0748,46000000.0
2008-07-04 00:30:00,2.07461,2.07626,2.0746,2.07605,54000000.0
2008-07-04 00:35:00,2.07596,2.07596,2.07349,2.07591,38000000.0
2008-07-04 00:40:00,2.07586,2.07634,2.07531,2.07606,41000000.0
2008-07-04 00:45:00,2.07596,2.0762,2.07519,2.07568,51000000.0
2008-07-04 00:50:00,2.07567,2.07588,2.07485,2.07485,46000000.0
2008-07-04 00:55:00,2.07489,2.07619,2.07486,2.07607,42000000.0
2008-07-04 01:00:00,2.07598,2.07598,2.07455,2.07526,54000000.0
2008-07-04 01:05:00,2.07471,2.07579,2.07471,2.07507,43000000.0
2008-07-04 01:10:00,2.0752,2.07687,2.0752,2.07687,47000000.0
2008-07-04 01:15:00,2.07702,2.07705,2.07655,2.07672,48000000.0
2008-07-04 01:20:00,2.07664,2.07708,2.07637,2.07642,42000000.0
2008-07-04 01:25:00,2.07659,2.07669,2.07549,2.07575,57000000.0
2008-07-04 01:30:00,2.07587,2.07649,2.07581,2.07624,74000000.0
2008-07-04 01:35:00,2.07619,2.07682,2.07556,2.07673,48000000.0
2008-07-04 01:40:00,2.07683,2.07687,2.07482,2.07482,40000000.0
2008-07-04 01:45:00,2.07494,2.07586,2.0748,2.07583,43000000.0
2008-07-04 01:50:00,2.07656,2.07695,2.07595,2.07598,55000000.0
2008-07-04 01:55:00,2.0761,2.07733,2.07587,2.07733,60000000.0
2008-07-04 02:00:00,2.07756,2.07839,2.0764,2.07789,47000000.0
2008-07-04 02:05:00,2.0773,2.0773,2.07586,2.07586,43000000.0
2008-07-04 02:10:00,2.07567,2.0758,2.07469,2.0758,37000000.0
2008-07-04 02:15:00,2.07576,2.07576,2.07442,2.07475,42000000.0
2008-07-04 02:20:00,2.07479,2.07516,2.07387,2.07387,42000000.0
2008-07-04 02:25:00,2.0738,2.07665,2.0738,2.07665,41000000.0
2008-07-04 02:30:00,2.07649,2.0768,2.07619,2.07623,40000000.0
2008-07-04 02:35:00,2.07626,2.07712,2.07614,2.07705,40000000.0
2008-07-04 02:40:00,2.07708,2.07778,2.07684,2.07695,39000000.0
2008-07-04 02:45:00,2.07661,2.07728,2.07641,2.07725,48000000.0
2008-07-04 02:50:00,2.07723,2.07731,2.07596,2.076,37000000.0
2008-07-04 02:55:00,2.07579,2.07704,2.07544,2.07678,42000000.0
2008-07-04 03:00:00,2.07673,2.077,2.07617,2.07628,37000000.0
2008-07-04 03:05:00,2.07668,2.07689,2.07615,2.07689,41000000.0
2008-07-04 03:10:00,2.07686,2.07686,2.07644,2.07677,46000000.0
2008-07-04 03:15:00,2.07655,2.07715,2.07604,2.07604,43000000.0
2008-07-04 03:20:00,2.077,2.07769,2.07656,2.07769,42000000.0
2008-07-04 03:25:00,2.07769,2.07841,2.07742,2.07835,42000000.0
2008-07-04 03:30:00,2.07839,2.0788,2.07834,2.07877,42000000.0
2008-07-04 03:35:00,2.07846,2.07852,2.07757,2.07757,42000000.0
2008-07-04 03:40:00,2.07769,2.07812,2.07751,2.078,45000000.0
2008-07-04 03:45:00,2.07807,2.07849,2.07801,2.07849,42000000.0
2008-07-04 03:50:00,2.07844,2.07847,2.07731,2.07808,45000000.0
2008-07-04 03:55:00,2.07789,2.07876,2.07768,2.07854,40000000.0
2008-07-04 04:00:00,2.07863,2.07922,2.07849,2.07907,35000000.0
2008-07-04 04:05:00,2.07857,2.07878,2.07648,2.07787,43000000.0
2008-07-04 04:10:00,2.07768,2.07789,2.07705,2.07708,40000000.0
2008-07-04 04:15:00,2.07709,2.07726,2.07647,2.07676,35000000.0
2008-07-04 04:20:00,2.07667,2.07712,2.07621,2.0768,43000000.0
2008-07-04 04:25:00,2.07617,2.07705,2.07617,2.07688,41000000.0
2008-07-04 04:30:00,2.07672,2.07673,2.07542,2.07568,36000000.0
2008-07-04 04:35:00,2.07655,2.07673,2.07565,2.07606,38000000.0
2008-07-04 04:40:00,2.07667,2.07681,2.07632,2.07665,42000000.0
2008-07-04 04:45:00,2.07661,2.07728,2.07651,2.07715,43000000.0
2008-07-04 04:50:00,2.07707,2.07738,2.07621,2.07723,43000000.0
2008-07-04 04:55:00,2.07746,2.07759,2.07708,2.07738,39000000.0
2008-07-04 05:00:00,2.07758,2.07774,2.07682,2.07704,33000000.0
2008-07-04 05:05:00,2.07683,2.07751,2.07668,2.07699,40000000.0
2008-07-04 05:10:00,2.07752,2.07752,2.07711,2.07744,41000000.0
2008-07-04 05:15:00,2.07752,2.07752,2.07641,2.07733,36000000.0
2008-07-04 05:20:00,2.07616,2.07731,2.07595,2.0761,42000000.0
2008-07-04 05:25:00,2.07708,2.07769,2.07708,2.0775,38000000.0
2008-07-04 05:30:00,2.07744,2.07776,2.07695,2.07748,43000000.0
2008-07-04 05:35:00,2.07638,2.07827,2.07612,2.07788,39000000.0
2008-07-04 05:40:00,2.07782,2.07796,2.07759,2.07771,37000000.0
2008-07-04 05:45:00,2.07769,2.07775,2.07733,2.07733,43000000.0
2008-07-04 05:50:00,2.07737,2.07818,2.07714,2.07817,42000000.0
2008-07-04 05:55:00,2.07738,2.07766,2.07678,2.07678,42000000.0
2008-07-04 06:00:00,2.07724,2.07753,2.07659,2.07726,37000000.0
2008-07-04 06:05:00,2.0773,2.07775,2.07712,2.07749,36000000.0
2008-07-04 06:10:00,2.07757,2.07796,2.07739,2.07739,42000000.0
2008-07-04 06:15:00,2.07745,2.07758,2.07713,2.07733,40000000.0
2008-07-04 06:20:00,2.07744,2.07748,2.07665,2.07712,44000000.0
2008-07-04 06:25:00,2.0772,2.07788,2.07687,2.07725,45000000.0
2008-07-04 06:30:00,2.07732,2.0776,2.07718,2.07736,36000000.0
2008-07-04 06:35:00,2.07723,2.07767,2.07659,2.0774,49000000.0
2008-07-04 06:40:00,2.07744,2.07777,2.07691,2.07691,37000000.0
2008-07-04 06:45:00,2.07687,2.07791,2.07682,2.07748,41000000.0
2008-07-04 06:50:00,2.07734,2.07764,2.07675,2.07675,43000000.0
2008-07-04 06:55:00,2.07748,2.07762,2.07678,2.07745,36000000.0
2008-07-04 07:00:00,2.07732,2.07789,2.07656,2.07789,38000000.0
2008-07-04 07:05:00,2.07775,2.07854,2.07728,2.07765,50000000.0
2008-07-04 07:10:00,2.07758,2.07786,2.077,2.07762,39000000.0
2008-07-04 07:15:00,2.07748,2.07748,2.07655,2.07658,45000000.0
2008-07-04 07:20:00,2.07673,2.07704,2.07526,2.07575,46000000.0
2008-07-04 07:25:00,2.07598,2.07605,2.07552,2.07559,37000000.0
2008-07-04 07:30:00,2.07536,2.07604,2.07527,2.07527,43000000.0
2008-07-04 07:35:00,2.0754,2.0754,2.07481,2.07503,40000000.0
2008-07-04 07:40:00,2.07522,2.07568,2.07522,2.0756,42000000.0
2008-07-04 07:45:00,2.07573,2.07583,2.0755,2.07566,40000000.0
2008-07-04 07:50:00,2.07576,2.07595,2.07521,2.07539,45000000.0
2008-07-04 07:55:00,2.07561,2.07576,2.07536,2.0757,39000000.0
2008-07-04 08:00:00,2.07599,2.07612,2.07395,2.07564,41000000.0
2008-07-04 08:05:00,2.07571,2.07582,2.07474,2.07487,36000000.0
2008-07-04 08:10:00,2.07484,2.07484,2.07435,2.07447,40000000.0
2008-07-04 08:15:00,2.07434,2.07568,2.07429,2.07532,42000000.0
2008-07-04 08:20:00,2.0753,2.0755,2.07507,2.07532,38000000.0
2008-07-04 08:25:00,2.07529,2.07582,2.07479,2.07577,42000000.0
2008-07-04 08:30:00,2.0759,2.07652,2.07585,2.07609,41000000.0
2008-07-04 08:35:00,2.07598,2.07629,2.07475,2.07626,47000000.0
2008-07-04 08:40:00,2.07636,2.07675,2.07622,2.07631,47000000.0
2008-07-04 08:45:00,2.07593,2.0761,2.07447,2.07455,44000000.0
2008-07-04 08:50:00,2.07477,2.07614,2.07477,2.07569,40000000.0
2008-07-04 08:55:00,2.07571,2.07582,2.07492,2.07492,37000000.0
2008-07-04 09:00:00,2.07533,2.07561,2.07517,2.07538,41000000.0
2008-07-04 09:05:00,2.07539,2.07571,2.07407,2.07446,42000000.0
2008-07-04 09:10:00,2.07436,2.07439,2.07315,2.07414,44000000.0
2008-07-04 09:15:00,2.07413,2.07418,2.07299,2.07332,41000000.0
2008-07-04 09:20:00,2.07338,2.07365,2.07246,2.07257,38000000.0
2008-07-04 09:25:00,2.07233,2.07342,2.07233,2.07317,46000000.0
2008-07-04 09:30:00,2.07319,2.07392,2.07307,2.07388,36000000.0
2008-07-04 09:35:00,2.07398,2.0743,2.07155,2.0743,47000000.0
2008-07-04 09:40:00,2.07435,2.07496,2.07397,2.07479,46000000.0
2008-07-04 09:45:00,2.07484,2.07665,2.07484,2.07655,45000000.0
2008-07-04 09:50:00,2.07638,2.07638,2.07385,2.0739,44000000.0
2008-07-04 09:55:00,2.07492,2.07507,2.07412,2.07426,44000000.0
2008-07-04 10:00:00,2.07458,2.07466,2.07383,2.07449,44000000.0
2008-07-04 10:05:00,2.07462,2.07491,2.07454,2.07464,39000000.0
2008-07-04 10:10:00,2.07459,2.0747,2.07376,2.07376,37000000.0
2008-07-04 10:15:00,2.0737,2.07408,2.07353,2.07399,45000000.0
2008-07-04 10:20:00,2.07399,2.07444,2.07356,2.07419,36000000.0
2008-07-04 10:25:00,2.07412,2.07424,2.07351,2.07376,45000000.0
2008-07-04 10:30:00,2.07371,2.0738,2.07315,2.07326,38000000.0
2008-07-04 10:35:00,2.07317,2.07317,2.07192,2.07216,41000000.0
2008-07-04 10:40:00,2.07211,2.07276,2.07191,2.07271,40000000.0
2008-07-04 10:45:00,2.07243,2.07321,2.07229,2.07296,40000000.0
2008-07-04 10:50:00,2.07285,2.07285,2.07213,2.07235,44000000.0
2008-07-04 10:55:00,2.07214,2.07214,2.07001,2.07202,40000000.0
2008-07-04 11:00:00,2.07248,2.07302,2.07105,2.07155,44000000.0
2008-07-04 11:05:00,2.07187,2.07213,2.07123,2.0716,39000000.0
2008-07-04 11:10:00,2.07156,2.07341,2.07107,2.07302,47000000.0
2008-07-04 11:15:00,2.07284,2.0733,2.07251,2.07276,42000000.0
2008-07-04 11:20:00,2.07279,2.0735,2.07216,2.07216,38000000.0
2008-07-04 11:25:00,2.07168,2.07219,2.07075,2.07075,42000000.0
2008-07-04 11:30:00,2.07058,2.07067,2.07003,2.07035,43000000.0
2008-07-04 11:35:00,2.07047,2.0719,2.07035,2.07179,44000000.0
2008-07-04 11:40:00,2.07177,2.0725,2.07163,2.07226,47000000.0
2008-07-04 11:45:00,2.0722,2.07302,2.07206,2.07228,44000000.0
2008-07-04 11:50:00,2.07188,2.07196,2.07103,2.07159,44000000.0
2008-07-04 11:55:00,2.07174,2.07185,2.07122,2.07129,43000000.0
2008-07-04 12:00:00,2.07124,2.07282,2.0712,2.07282,43000000.0
2008-07-04 12:05:00,2.0728,2.07303,2.07151,2.07184,42000000.0
2008-07-04 12:10:00,2.07179,2.07226,2.07119,2.07194,40000000.0
2008-07-04 12:15:00,2.07179,2.07227,2.07165,2.07165,44000000.0
2008-07-04 12:20:00,2.0713,2.0715,2.06955,2.07103,39000000.0
2008-07-04 12:25:00,2.07111,2.07125,2.07071,2.0711,45000000.0
2008-07-04 12:30:00,2.07113,2.07139,2.07063,2.0708,39000000.0
2008-07-04 12:35:00,2.07064,2.07069,2.0694,2.0694,42000000.0
2008-07-04 12:40:00,2.06993,2.07089,2.06958,2.07075,41000000.0
2008-07-04 12:45:00,2.07077,2.07203,2.07025,2.07192,47000000.0
2008-07-04 12:50:00,2.07205,2.07226,2.07165,2.07215,41000000.0
2008-07-04 12:55:00,2.07201,2.0723,2.07168,2.07198,37000000.0
2008-07-04 13:00:00,2.07199,2.07287,2.07109,2.07178,38000000.0
2008-07-04 13:05:00,2.07176,2.07189,2.07064,2.07064,39000000.0
2008-07-04 13:10:00,2.07063,2.07069,2.06929,2.06965,41000000.0
2008-07-04 13:15:00,2.06962,2.06976,2.0691,2.0691,43000000.0
2008-07-04 13:20:00,2.06864,2.06865,2.0675,2.06814,41000000.0
2008-07-04 13:25:00,2.06842,2.06886,2.06828,2.06886,67000000.0
2008-07-04 13:30:00,2.06876,2.06876,2.06774,2.06846,75000000.0
2008-07-04 13:35:00,2.06861,2.06924,2.06859,2.06924,84000000.0
2008-07-04 13:40:00,2.06911,2.06994,2.06891,2.06985,86000000.0
2008-07-04 13:45:00,2.06983,2.07012,2.06951,2.06951,104000000.0
2008-07-04 13:50:00,2.06962,2.07008,2.06911,2.06999,128000000.0
2008-07-04 13:55:00,2.07003,2.07003,2.06952,2.06986,124000000.0
2008-07-04 14:00:00,2.07005,2.07005,2.06896,2.06896,144000000.0
2008-07-04 14:05:00,2.06875,2.06904,2.06823,2.06904,144000000.0
2008-07-04 14:10:00,2.06898,2.06928,2.06822,2.06836,101000000.0
2008-07-04 14:15:00,2.06843,2.06937,2.06812,2.06903,145000000.0
2008-07-04 14:20:00,2.06909,2.06965,2.06905,2.06954,143000000.0
2008-07-04 14:25:00,2.06961,2.06986,2.0683,2.06871,118000000.0
2008-07-04 14:30:00,2.06872,2.06932,2.0684,2.06914,128000000.0
2008-07-04 14:35:00,2.06902,2.0697,2.0683,2.0697,165000000.0
2008-07-04 14:40:00,2.06961,2.06961,2.06719,2.06719,141000000.0
2008-07-04 14:45:00,2.0666,2.06725,2.06654,2.06674,104000000.0
2008-07-04 14:50:00,2.06664,2.06693,2.06632,2.06676,126000000.0
2008-07-04 14:55:00,2.0667,2.06744,2.06661,2.06727,91000000.0
2008-07-04 15:00:00,2.06708,2.06708,2.06647,2.06666,131000000.0
2008-07-04 15:05:00,2.0667,2.06765,2.0667,2.06738,129000000.0
2008-07-04 15:10:00,2.06726,2.06824,2.06726,2.06824,160000000.0
2008-07-04 15:15:00,2.06775,2.06787,2.06737,2.06744,82000000.0
2008-07-04 15:20:00,2.06729,2.06759,2.06725,2.06759,110000000.0
2008-07-04 15:25:00,2.06761,2.06824,2.06562,2.06562,188000000.0
2008-07-04 15:30:00,2.06572,2.06865,2.06543,2.06717,208000000.0
2008-07-04 15:35:00,2.06726,2.06796,2.06707,2.06791,178000000.0
2008-07-04 15:40:00,2.06772,2.06794,2.06753,2.0676,180000000.0
2008-07-04 15:45:00,2.06749,2.06771,2.06662,2.06694,149000000.0
2008-07-04 15:50:00,2.06692,2.06706,2.06535,2.06555,112000000.0
2008-07-04 15:55:00,2.06546,2.06658,2.0651,2.06572,150000000.0
2008-07-04 16:00:00,2.06563,2.06572,2.06415,2.06492,200000000.0
2008-07-04 16:05:00,2.06484,2.06562,2.06484,2.0655,188000000.0
2008-07-04 16:10:00,2.06554,2.06562,2.06482,2.06541,169000000.0
2008-07-04 16:15:00,2.06567,2.06582,2.06471,2.06471,185000000.0
2008-07-04 16:20:00,2.06489,2.06538,2.06443,2.06443,231000000.0
2008-07-04 16:25:00,2.06396,2.06503,2.0635,2.06489,173000000.0
2008-07-04 16:30:00,2.06499,2.06517,2.0638,2.06468,183000000.0
2008-07-04 16:35:00,2.06482,2.06522,2.06386,2.06522,229000000.0
2008-07-04 16:40:00,2.0652,2.06662,2.06484,2.06576,218000000.0
2008-07-04 16:45:00,2.06594,2.06603,2.06467,2.06494,236000000.0
2008-07-04 16:50:00,2.06482,2.06519,2.06467,2.06501,142000000.0
2008-07-04 16:55:00,2.06507,2.06564,2.06465,2.06465,178000000.0
2008-07-04 17:00:00,2.06434,2.06472,2.06379,2.06402,176000000.0
2008-07-04 17:05:00,2.06362,2.0646,2.06335,2.06432,206000000.0
2008-07-04 17:10:00,2.06436,2.06573,2.06434,2.06515,165000000.0
2008-07-04 17:15:00,2.06497,2.06507,2.06466,2.0647,139000000.0
2008-07-04 17:20:00,2.06461,2.06461,2.06368,2.06376,140000000.0
2008-07-04 17:25:00,2.06384,2.06508,2.06355,2.06508,157000000.0
2008-07-04 17:30:00,2.06497,2.06545,2.06362,2.06545,301000000.0
2008-07-04 17:35:00,2.06551,2.06575,2.06474,2.06534,233000000.0
2008-07-04 17:40:00,2.06561,2.06609,2.06553,2.06605,225000000.0
2008-07-04 17:45:00,2.06615,2.06638,2.0658,2.06618,303000000.0
2008-07-04 17:50:00,2.06641,2.06733,2.06636,2.06702,232000000.0
2008-07-04 17:55:00,2.06696,2.06782,2.06696,2.06782,196000000.0
2008-07-04 18:00:00,2.06777,2.06819,2.06744,2.06819,190000000.0
2008-07-04 18:05:00,2.06815,2.06815,2.06648,2.06654,196000000.0
2008-07-04 18:10:00,2.06658,2.06668,2.06601,2.06611,136000000.0
2008-07-04 18:15:00,2.06602,2.0665,2.06558,2.06558,226000000.0
2008-07-04 18:20:00,2.06525,2.06525,2.06389,2.0651,228000000.0
2008-07-04 18:25:00,2.06526,2.06701,2.06524,2.067,151000000.0
2008-07-04 18:30:00,2.06704,2.06704,2.06434,2.06604,194000000.0
2008-07-04 18:35:00,2.06605,2.06637,2.06574,2.06627,273000000.0
2008-07-04 18:40:00,2.0664,2.06761,2.06618,2.06741,232000000.0
2008-07-04 18:45:00,2.0673,2.06751,2.06648,2.06747,216000000.0
2008-07-04 18:50:00,2.06749,2.06761,2.06703,2.06745,129000000.0
2008-07-04 18:55:00,2.0678,2.0679,2.06672,2.06676,98000000.0
2008-07-04 19:00:00,2.06653,2.06708,2.06611,2.06708,129000000.0
2008-07-04 19:05:00,2.06708,2.0672,2.06618,2.06702,232000000.0
2008-07-04 19:10:00,2.06701,2.0673,2.06625,2.06692,148000000.0
2008-07-04 19:15:00,2.06716,2.06737,2.06655,2.06724,123000000.0
2008-07-04 19:20:00,2.06631,2.06699,2.06564,2.06699,120000000.0
2008-07-04 19:25:00,2.06674,2.06745,2.06641,2.06645,216000000.0
2008-07-04 19:30:00,2.06654,2.06673,2.06567,2.06587,154000000.0
2008-07-04 19:35:00,2.0658,2.06658,2.06551,2.06564,88000000.0
2008-07-04 19:40:00,2.06568,2.06656,2.06552,2.06651,94000000.0
2008-07-04 19:45:00,2.06651,2.06717,2.06584,2.06706,118000000.0
2008-07-04 19:50:00,2.06618,2.0662,2.06577,2.06577,93000000.0
2008-07-04 19:55:00,2.06583,2.06626,2.06545,2.06619,94000000.0
2008-07-04 20:00:00,2.06618,2.06628,2.0655,2.06568,101000000.0
2008-07-04 20:05:00,2.06569,2.06592,2.06512,2.0653,51000000.0
2008-07-04 20:10:00,2.06595,2.06672,2.06522,2.06619,77000000.0
2008-07-04 20:15:00,2.06615,2.06635,2.06532,2.06614,65000000.0
2008-07-04 20:20:00,2.06616,2.06687,2.06608,2.06627,56000000.0
2008-07-04 20:25:00,2.0662,2.06689,2.06553,2.06609,76000000.0
2008-07-04 20:30:00,2.06692,2.06717,2.0659,2.06717,106000000.0
2008-07-04 20:35:00,2.06682,2.06756,2.06621,2.06686,60000000.0
2008-07-04 20:40:00,2.06594,2.0671,2.06592,2.06705,51000000.0
2008-07-04 20:45:00,2.06622,2.0677,2.06622,2.06682,61000000.0
2008-07-04 20:50:00,2.06647,2.0677,2.06635,2.06758,59000000.0
2008-07-04 20:55:00,2.0669,2.0674,2.06645,2.0665,30000000.0
2008-07-04 21:00:00,2.066,2.0677,2.066,2.06725,53000000.0
2008-07-04 21:05:00,2.06711,2.0672,2.06652,2.06656,50000000.0
2008-07-04 21:10:00,2.06709,2.0677,2.0658,2.06677,41000000.0
2008-07-04 21:15:00,2.06681,2.067,2.06647,2.06647,30000000.0
2008-07-04 21:20:00,2.06628,2.06686,2.06625,2.06628,45000000.0
2008-07-04 21:25:00,2.06682,2.06682,2.06597,2.06655,57000000.0
2008-07-04 21:30:00,2.06702,2.06702,2.06575,2.0658,41000000.0
2008-07-04 21:35:00,2.0674,2.0674,2.0657,2.06602,66000000.0
2008-07-04 21:40:00,2.06612,2.06705,2.06612,2.06686,50000000.0
2008-07-04 21:45:00,2.0667,2.06747,2.06657,2.06747,40000000.0
2008-07-04 21:50:00,2.0674,2.0675,2.06646,2.06646,45000000.0
2008-07-04 21:55:00,2.06712,2.06789,2.06643,2.06771,87000000.0
2008-07-04 22:00:00,2.06635,2.06787,2.06625,2.06729,53000000.0
2008-07-04 22:05:00,2.06773,2.06773,2.06641,2.06718,69000000.0
2008-07-04 22:10:00,2.06648,2.0673,2.06648,2.06671,60000000.0
2008-07-04 22:15:00,2.06676,2.06735,2.0666,2.06695,36000000.0
2008-07-04 22:20:00,2.06665,2.06735,2.06633,2.06708,54000000.0
2008-07-04 22:25:00,2.06707,2.06747,2.06626,2.06747,33000000.0
2008-07-04 22:30:00,2.06755,2.06873,2.06718,2.06854,125000000.0
2008-07-04 22:35:00,2.06896,2.06902,2.06838,2.06895,107000000.0
2008-07-04 22:40:00,2.06902,2.06957,2.06872,2.06896,42000000.0
2008-07-04 22:45:00,2.06926,2.07012,2.06857,2.07012,60000000.0
2008-07-04 22:50:00,2.07023,2.07038,2.06975,2.06978,57000000.0
2008-07-04 22:55:00,2.06975,2.07005,2.06548,2.06548,40000000.0
2008-07-06 23:00:00,2.0682,2.06866,2.06493,2.06493,52000000.0
2008-07-06 23:05:00,2.0646,2.06834,2.06457,2.06605,49000000.0
2008-07-06 23:10:00,2.06515,2.06625,2.06499,2.06525,32000000.0
2008-07-06 23:15:00,2.066,2.06829,2.06513,2.06605,48000000.0
2008-07-06 23:20:00,2.06516,2.0671,2.06495,2.06597,38000000.0
2008-07-06 23:25:00,2.06607,2.06693,2.06607,2.06642,26000000.0
2008-07-06 23:30:00,2.06635,2.0682,2.06446,2.0677,56000000.0
2008-07-06 23:35:00,2.06704,2.06848,2.06453,2.06777,47000000.0
2008-07-06 23:40:00,2.06835,2.06894,2.06797,2.06852,48000000.0
2008-07-06 23:45:00,2.06678,2.06858,2.06678,2.06783,42000000.0
2008-07-06 23:50:00,2.06726,2.06764,2.06669,2.06669,38000000.0
2008-07-06 23:55:00,2.06663,2.06753,2.06663,2.06667,72000000.0
2008-07-07 00:00:00,2.06771,2.06771,2.06653,2.06689,42000000.0
2008-07-07 00:05:00,2.06724,2.06736,2.06653,2.06673,41000000.0
2008-07-07 00:10:00,2.06726,2.06765,2.06677,2.06765,47000000.0
2008-07-07 00:15:00,2.0677,2.06773,2.06738,2.06761,32000000.0
2008-07-07 00:20:00,2.06751,2.06786,2.06609,2.06718,43000000.0
2008-07-07 00:25:00,2.06639,2.06719,2.06605,2.06664,44000000.0
2008-07-07 00:30:00,2.06668,2.06832,2.06666,2.06828,54000000.0
2008-07-07 00:35:00,2.068,2.06894,2.06656,2.06816,38000000.0
2008-07-07 00:40:00,2.06772,2.06795,2.06662,2.06712,41000000.0
2008-07-07 00:45:00,2.06761,2.06869,2.06761,2.06796,51000000.0
2008-07-07 00:50:00,2.06842,2.06868,2.06796,2.06846,46000000.0
2008-07-07 00:55:00,2.06849,2.06918,2.06834,2.06918,42000000.0
2008-07-07 01:00:00,2.06917,2.06953,2.06864,2.06937,54000000.0
2008-07-07 01:05:00,2.06949,2.06949,2.06863,2.06865,43000000.0
2008-07-07 01:10:00,2.06766,2.0685,2.06628,2.06845,47000000.0
2008-07-07 01:15:00,2.06769,2.06891,2.06732,2.06798,37000000.0
2008-07-07 01:20:00,2.06773,2.06851,2.06773,2.068,42000000.0
2008-07-07 01:25:00,2.06799,2.06826,2.06743,2.06804,57000000.0
2008-07-07 01:30:00,2.06759,2.06759,2.0665,2.06752,74000000.0
2008-07-07 01:35:00,2.06704,2.06719,2.06694,2.06696,48000000.0
2008-07-07 01:40:00,2.06691,2.06811,2.06678,2.06785,40000000.0
2008-07-07 01:45:00,2.06792,2.06813,2.06718,2.06738,43000000.0
2008-07-07 01:50:00,2.06706,2.06808,2.06706,2.06717,55000000.0
2008-07-07 01:55:00,2.06724,2.06745,2.06664,2.06717,60000000.0
2008-07-07 02:00:00,2.06712,2.06712,2.0642,2.06684,47000000.0
2008-07-07 02:05:00,2.06682,2.06705,2.06577,2.06665,43000000.0
2008-07-07 02:10:00,2.06663,2.06678,2.06596,2.06678,37000000.0
2008-07-07 02:15:00,2.06672,2.06672,2.06556,2.06618,42000000.0
2008-07-07 02:20:00,2.06626,2.06647,2.06594,2.06612,42000000.0
2008-07-07 02:25:00,2.06605,2.06618,2.0647,2.06515,41000000.0
2008-07-07 02:30:00,2.06498,2.06564,2.06498,2.06536,40000000.0
2008-07-07 02:35:00,2.06526,2.06528,2.06439,2.06508,40000000.0
2008-07-07 02:40:00,2.06515,2.06524,2.06387,2.06391,39000000.0
2008-07-07 02:45:00,2.06362,2.06377,2.06305,2.06352,48000000.0
2008-07-07 02:50:00,2.06336,2.06367,2.06308,2.06342,37000000.0
2008-07-07 02:55:00,2.06332,2.06462,2.0631,2.06395,42000000.0
2008-07-07 03:00:00,2.06406,2.06427,2.06335,2.06412,37000000.0
2008-07-07 03:05:00,2.0643,2.06453,2.06391,2.06453,41000000.0
2008-07-07 03:10:00,2.06493,2.06538,2.06462,2.06498,46000000.0
2008-07-07 03:15:00,2.06501,2.06559,2.0637,2.06527,43000000.0
2008-07-07 03:20:00,2.06531,2.06613,2.06528,2.06613,42000000.0
2008-07-07 03:25:00,2.06606,2.06692,2.06565,2.06683,42000000.0
2008-07-07 03:30:00,2.06671,2.06718,2.0665,2.06689,42000000.0
2008-07-07 03:35:00,2.06694,2.06729,2.06622,2.06705,42000000.0
2008-07-07 03:40:00,2.06708,2.06727,2.06638,2.06638,45000000.0
2008-07-07 03:45:00,2.06626,2.06626,2.06467,2.06547,42000000.0
2008-07-07 03:50:00,2.06564,2.06636,2.06532,2.06532,45000000.0
2008-07-07 03:55:00,2.0653,2.06559,2.06497,2.06523,40000000.0
2008-07-07 04:00:00,2.06527,2.06527,2.06478,2.06526,37000000.0
2008-07-07 04:05:00,2.06582,2.06616,2.06371,2.06492,43000000.0
2008-07-07 04:10:00,2.065,2.06557,2.06459,2.06473,40000000.0
2008-07-07 04:15:00,2.06515,2.0657,2.06504,2.0657,35000000.0
2008-07-07 04:20:00,2.06551,2.06567,2.06485,2.06554,43000000.0
2008-07-07 04:25:00,2.0658,2.0658,2.06431,2.06435,41000000.0
2008-07-07 04:30:00,2.06391,2.06458,2.06292,2.06452,41000000.0
2008-07-07 04:35:00,2.06422,2.06505,2.0635,2.06447,38000000.0
2008-07-07 04:40:00,2.06455,2.06479,2.06375,2.06477,42000000.0
2008-07-07 04:45:00,2.06482,2.06569,2.06401,2.06569,43000000.0
2008-07-07 04:50:00,2.06566,2.0659,2.06543,2.06566,43000000.0
2008-07-07 04:55:00,2.06575,2.06575,2.06497,2.06562,39000000.0
2008-07-07 05:00:00,2.0656,2.06584,2.06465,2.06475,33000000.0
2008-07-07 05:05:00,2.06462,2.06566,2.06462,2.06538,40000000.0
2008-07-07 05:10:00,2.06526,2.06526,2.06452,2.06477,41000000.0
2008-07-07 05:15:00,2.06492,2.065,2.0646,2.06491,36000000.0
2008-07-07 05:20:00,2.06488,2.06514,2.06377,2.06514,42000000.0
2008-07-07 05:25:00,2.0651,2.0654,2.06477,2.0654,38000000.0
2008-07-07 05:30:00,2.0654,2.06612,2.06529,2.06607,43000000.0
2008-07-07 05:35:00,2.06588,2.06615,2.06535,2.06583,39000000.0
2008-07-07 05:40:00,2.06578,2.06589,2.06514,2.06517,37000000.0
2008-07-07 05:45:00,2.06498,2.06568,2.06483,2.06527,43000000.0
2008-07-07 05:50:00,2.06541,2.06574,2.06512,2.06565,42000000.0
2008-07-07 05:55:00,2.06565,2.06579,2.06487,2.06533,42000000.0
2008-07-07 06:00:00,2.0653,2.06557,2.06503,2.06546,37000000.0
2008-07-07 06:05:00,2.0656,2.06596,2.06519,2.06536,36000000.0
2008-07-07 06:10:00,2.06537,2.06542,2.06453,2.06505,42000000.0
2008-07-07 06:15:00,2.06536,2.06536,2.06481,2.06491,40000000.0
2008-07-07 06:20:00,2.06494,2.06538,2.0649,2.06495,44000000.0
2008-07-07 06:25:00,2.06514,2.06601,2.06486,2.06579,45000000.0
2008-07-07 06:30:00,2.06571,2.06707,2.06563,2.06707,36000000.0
2008-07-07 06:35:00,2.06709,2.06728,2.06624,2.06707,49000000.0
2008-07-07 06:40:00,2.06669,2.06725,2.06616,2.06693,37000000.0
2008-07-07 06:45:00,2.0668,2.06757,2.06648,2.06757,41000000.0
2008-07-07 06:50:00,2.0675,2.06773,2.06659,2.06688,43000000.0
2008-07-07 06:55:00,2.06693,2.06697,2.06563,2.06641,36000000.0
2008-07-07 07:00:00,2.06633,2.06722,2.06567,2.06665,38000000.0
2008-07-07 07:05:00,2.06697,2.06769,2.06696,2.06696,50000000.0
2008-07-07 07:10:00,2.06685,2.06768,2.06668,2.06768,39000000.0
2008-07-07 07:15:00,2.06774,2.06827,2.0675,2.06801,45000000.0
2008-07-07 07:20:00,2.06784,2.06839,2.06762,2.06811,46000000.0
2008-07-07 07:25:00,2.0682,2.0682,2.06711,2.06789,37000000.0
2008-07-07 07:30:00,2.06764,2.06846,2.06752,2.0682,43000000.0
2008-07-07 07:35:00,2.06827,2.06827,2.06702,2.06803,40000000.0
2008-07-07 07:40:00,2.06806,2.06814,2.06653,2.06723,42000000.0
2008-07-07 07:45:00,2.0671,2.06714,2.06573,2.06654,40000000.0
2008-07-07 07:50:00,2.06626,2.06731,2.06622,2.06674,45000000.0
2008-07-07 07:55:00,2.06658,2.06708,2.06597,2.06708,39000000.0
2008-07-07 08:00:00,2.06711,2.06747,2.06657,2.06736,41000000.0
2008-07-07 08:05:00,2.06769,2.06807,2.06719,2.06789,36000000.0
2008-07-07 08:10:00,2.06774,2.06774,2.06646,2.067,40000000.0
2008-07-07 08:15:00,2.06691,2.06734,2.06625,2.06705,42000000.0
2008-07-07 08:20:00,2.06682,2.06703,2.06633,2.06661,38000000.0
2008-07-07 08:25:00,2.06657,2.06859,2.06657,2.06806,42000000.0
2008-07-07 08:30:00,2.0679,2.0691,2.06757,2.0691,41000000.0
2008-07-07 08:35:00,2.0687,2.0687,2.06744,2.06752,47000000.0
2008-07-07 08:40:00,2.0675,2.06803,2.06708,2.06784,47000000.0
2008-07-07 08:45:00,2.06796,2.0686,2.06659,2.06825,44000000.0
2008-07-07 08:50:00,2.06827,2.06827,2.0672,2.06733,40000000.0
2008-07-07 08:55:00,2.06726,2.06885,2.0672,2.0687,37000000.0
2008-07-07 09:00:00,2.06869,2.0689,2.06819,2.0689,41000000.0
2008-07-07 09:05:00,2.06903,2.06962,2.06856,2.06917,42000000.0
2008-07-07 09:10:00,2.06909,2.0699,2.06863,2.06949,44000000.0
2008-07-07 09:15:00,2.06941,2.07026,2.06939,2.06977,41000000.0
2008-07-07 09:20:00,2.06928,2.06952,2.06871,2.06872,38000000.0
2008-07-07 09:25:00,2.06878,2.07043,2.06859,2.06897,46000000.0
2008-07-07 09:30:00,2.06901,2.06954,2.06892,2.06896,36000000.0
2008-07-07 09:35:00,2.06901,2.07075,2.06817,2.07075,47000000.0
2008-07-07 09:40:00,2.07077,2.07083,2.06949,2.06952,46000000.0
2008-07-07 09:45:00,2.06978,2.07012,2.06892,2.07,45000000.0
2008-07-07 09:50:00,2.07009,2.07139,2.07009,2.07128,44000000.0
2008-07-07 09:55:00,2.07144,2.07144,2.07077,2.07086,44000000.0
2008-07-07 10:00:00,2.07096,2.07105,2.0695,2.0695,44000000.0
2008-07-07 10:05:00,2.06934,2.06972,2.0691,2.0691,39000000.0
2008-07-07 10:10:00,2.06894,2.07061,2.06887,2.07061,37000000.0
2008-07-07 10:15:00,2.07053,2.07103,2.06978,2.07083,45000000.0
2008-07-07 10:20:00,2.07072,2.07087,2.07035,2.07081,36000000.0
2008-07-07 10:25:00,2.07091,2.07114,2.0703,2.07065,45000000.0
2008-07-07 10:30:00,2.07049,2.07205,2.07049,2.07202,38000000.0
2008-07-07 10:35:00,2.07157,2.07197,2.07086,2.07197,41000000.0
2008-07-07 10:40:00,2.07167,2.07241,2.07102,2.07241,40000000.0
2008-07-07 10:45:00,2.07211,2.07227,2.07115,2.07227,40000000.0
2008-07-07 10:50:00,2.07215,2.0724,2.07199,2.0723,44000000.0
2008-07-07 10:55:00,2.072,2.0722,2.07004,2.07192,40000000.0
2008-07-07 11:00:00,2.07203,2.07266,2.07074,2.07199,44000000.0
2008-07-07 11:05:00,2.07234,2.0729,2.07156,2.07193,39000000.0
2008-07-07 11:10:00,2.07205,2.07251,2.07179,2.07218,47000000.0
2008-07-07 11:15:00,2.07261,2.07295,2.07224,2.0728,42000000.0
2008-07-07 11:20:00,2.07284,2.07355,2.07267,2.07274,38000000.0
2008-07-07 11:25:00,2.07272,2.07317,2.07245,2.0728,42000000.0
2008-07-07 11:30:00,2.07263,2.07377,2.07235,2.07359,43000000.0
2008-07-07 11:35:00,2.07353,2.07398,2.07276,2.07392,44000000.0
2008-07-07 11:40:00,2.07403,2.0747,2.07382,2.07443,47000000.0
2008-07-07 11:45:00,2.07433,2.0752,2.07433,2.07517,44000000.0
2008-07-07 11:50:00,2.07518,2.07532,2.07452,2.07502,44000000.0
2008-07-07 11:55:00,2.07498,2.07579,2.07476,2.07476,43000000.0
2008-07-07 12:00:00,2.07381,2.07423,2.07328,2.07341,43000000.0
2008-07-07 12:05:00,2.07333,2.07341,2.07243,2.07285,42000000.0
2008-07-07 12:10:00,2.07296,2.07321,2.07241,2.07255,40000000.0
2008-07-07 12:15:00,2.07274,2.07466,2.07272,2.07448,44000000.0
2008-07-07 12:20:00,2.07438,2.0755,2.073,2.0755,39000000.0
2008-07-07 12:25:00,2.0757,2.07583,2.0753,2.07539,45000000.0
2008-07-07 12:30:00,2.07549,2.0759,2.07475,2.0759,39000000.0
2008-07-07 12:35:00,2.07636,2.07684,2.07634,2.07634,42000000.0
2008-07-07 12:40:00,2.07632,2.07639,2.07603,2.07631,41000000.0
2008-07-07 12:45:00,2.07639,2.07684,2.07612,2.07625,47000000.0
2008-07-07 12:50:00,2.07616,2.07616,2.07549,2.07567,41000000.0
2008-07-07 12:55:00,2.07568,2.07598,2.07557,2.07598,37000000.0
2008-07-07 13:00:00,2.07604,2.07752,2.07593,2.0774,38000000.0
2008-07-07 13:05:00,2.07696,2.07725,2.0763,2.07668,39000000.0
2008-07-07 13:10:00,2.07666,2.07705,2.07601,2.07625,41000000.0
2008-07-07 13:15:00,2.07633,2.07703,2.07599,2.07703,43000000.0
2008-07-07 13:20:00,2.07727,2.07742,2.07637,2.07713,41000000.0
2008-07-07 13:25:00,2.077,2.07712,2.07554,2.07578,67000000.0
2008-07-07 13:30:00,2.0758,2.07602,2.07552,2.07562,75000000.0
2008-07-07 13:35:00,2.07565,2.07584,2.07559,2.0757,84000000.0
2008-07-07 13:40:00,2.07591,2.07634,2.07541,2.07631,86000000.0
2008-07-07 13:45:00,2.07633,2.07673,2.07617,2.07628,104000000.0
2008-07-07 13:50:00,2.07623,2.07688,2.0762,2.07642,128000000.0
2008-07-07 13:55:00,2.07613,2.07676,2.07507,2.07676,124000000.0
2008-07-07 14:00:00,2.07661,2.07741,2.07639,2.07639,144000000.0
2008-07-07 14:05:00,2.07637,2.07718,2.07637,2.07664,144000000.0
2008-07-07 14:10:00,2.07643,2.07703,2.07633,2.07703,101000000.0
2008-07-07 14:15:00,2.07728,2.07854,2.07693,2.0785,145000000.0
2008-07-07 14:20:00,2.07842,2.08,2.07842,2.08,143000000.0
2008-07-07 14:25:00,2.08007,2.08103,2.07978,2.08093,118000000.0
2008-07-07 14:30:00,2.08058,2.08092,2.07993,2.08085,128000000.0
2008-07-07 14:35:00,2.08078,2.08078,2.07977,2.08006,165000000.0
2008-07-07 14:40:00,2.07945,2.07945,2.0785,2.07864,141000000.0
2008-07-07 14:45:00,2.07856,2.07925,2.0783,2.07848,104000000.0
2008-07-07 14:50:00,2.07837,2.07892,2.07834,2.0787,126000000.0
2008-07-07 14:55:00,2.07869,2.07931,2.07849,2.07931,91000000.0
2008-07-07 15:00:00,2.0793,2.07993,2.07774,2.07982,131000000.0
2008-07-07 15:05:00,2.08006,2.0806,2.0794,2.07955,129000000.0
2008-07-07 15:10:00,2.07965,2.08009,2.07903,2.08009,160000000.0
2008-07-07 15:15:00,2.07985,2.08003,2.07824,2.07831,82000000.0
2008-07-07 15:20:00,2.07823,2.0805,2.07823,2.0805,110000000.0
2008-07-07 15:25:00,2.08049,2.08203,2.07892,2.07892,188000000.0
2008-07-07 15:30:00,2.07898,2.08161,2.07882,2.07945,208000000.0
2008-07-07 15:35:00,2.07972,2.07972,2.0789,2.07906,178000000.0
2008-07-07 15:40:00,2.07959,2.08023,2.07945,2.07972,180000000.0
2008-07-07 15:45:00,2.07976,2.07983,2.07816,2.07853,149000000.0
2008-07-07 15:50:00,2.07847,2.0801,2.07804,2.07992,112000000.0
2008-07-07 15:55:00,2.07985,2.0801,2.07879,2.0801,150000000.0
2008-07-07 16:00:00,2.08032,2.08079,2.08011,2.08032,200000000.0
2008-07-07 16:05:00,2.07994,2.08049,2.07974,2.0804,188000000.0
2008-07-07 16:10:00,2.08003,2.0806,2.07961,2.07961,169000000.0
2008-07-07 16:15:00,2.08016,2.08061,2.07934,2.08044,185000000.0
2008-07-07 16:20:00,2.08059,2.08206,2.08059,2.08119,231000000.0
2008-07-07 16:25:00,2.08167,2.08242,2.0802,2.08051,173000000.0
2008-07-07 16:30:00,2.08028,2.08028,2.07913,2.07913,183000000.0
2008-07-07 16:35:00,2.0792,2.07965,2.07885,2.07965,229000000.0
2008-07-07 16:40:00,2.0796,2.07962,2.07902,2.07959,218000000.0
2008-07-07 16:45:00,2.07992,2.08036,2.07944,2.08036,236000000.0
2008-07-07 16:50:00,2.08048,2.08049,2.07868,2.08017,142000000.0
2008-07-07 16:55:00,2.08007,2.08045,2.07933,2.08025,178000000.0
2008-07-07 17:00:00,2.07979,2.08019,2.07926,2.07943,176000000.0
2008-07-07 17:05:00,2.07964,2.08047,2.07931,2.08038,206000000.0
2008-07-07 17:10:00,2.08081,2.08085,2.08024,2.08066,165000000.0
2008-07-07 17:15:00,2.08037,2.081,2.08037,2.08073,139000000.0
2008-07-07 17:20:00,2.08074,2.08115,2.08049,2.081,140000000.0
2008-07-07 17:25:00,2.0811,2.08137,2.08022,2.08134,157000000.0
2008-07-07 17:30:00,2.08123,2.0813,2.08106,2.08116,301000000.0
2008-07-07 17:35:00,2.0811,2.08119,2.08067,2.08073,233000000.0
2008-07-07 17:40:00,2.08071,2.08153,2.0806,2.08131,225000000.0
2008-07-07 17:45:00,2.0813,2.08133,2.08068,2.08076,303000000.0
2008-07-07 17:50:00,2.08075,2.08088,2.08041,2.08041,232000000.0
2008-07-07 17:55:00,2.08023,2.08054,2.07995,2.07995,196000000.0
2008-07-07 18:00:00,2.08004,2.08069,2.07994,2.08044,190000000.0
2008-07-07 18:05:00,2.08046,2.08119,2.0804,2.08106,196000000.0
2008-07-07 18:10:00,2.08095,2.08156,2.08064,2.08146,136000000.0
2008-07-07 18:15:00,2.08145,2.08156,2.081,2.08117,226000000.0
2008-07-07 18:20:00,2.08125,2.08177,2.08058,2.08058,228000000.0
2008-07-07 18:25:00,2.08105,2.08265,2.08105,2.08252,151000000.0
2008-07-07 18:30:00,2.08304,2.08407,2.0828,2.08326,194000000.0
2008-07-07 18:35:00,2.08368,2.08387,2.08316,2.08316,273000000.0
2008-07-07 18:40:00,2.08322,2.08324,2.0825,2.08299,232000000.0
2008-07-07 18:45:00,2.08298,2.08322,2.0821,2.08251,216000000.0
2008-07-07 18:50:00,2.08234,2.08342,2.08183,2.08281,129000000.0
2008-07-07 18:55:00,2.08234,2.08445,2.08221,2.08445,98000000.0
2008-07-07 19:00:00,2.08449,2.08696,2.08447,2.08616,129000000.0
2008-07-07 19:05:00,2.08563,2.08705,2.08563,2.08637,232000000.0
2008-07-07 19:10:00,2.08601,2.08629,2.08535,2.08622,148000000.0
2008-07-07 19:15:00,2.08624,2.08643,2.08531,2.08613,123000000.0
2008-07-07 19:20:00,2.08616,2.08663,2.086,2.08621,120000000.0
2008-07-07 19:25:00,2.08611,2.08731,2.08604,2.08729,216000000.0
2008-07-07 19:30:00,2.08742,2.08748,2.08649,2.08711,154000000.0
2008-07-07 19:35:00,2.08689,2.08813,2.08689,2.08758,101000000.0
2008-07-07 19:40:00,2.08742,2.08783,2.08661,2.08738,94000000.0
2008-07-07 19:45:00,2.08738,2.0874,2.08693,2.08706,118000000.0
2008-07-07 19:50:00,2.08636,2.08733,2.08636,2.08678,93000000.0
2008-07-07 19:55:00,2.08744,2.08784,2.08698,2.08731,106000000.0
2008-07-07 20:00:00,2.08718,2.08734,2.08563,2.08595,101000000.0
2008-07-07 20:05:00,2.08628,2.08681,2.08591,2.08672,97000000.0
2008-07-07 20:10:00,2.08666,2.08682,2.08575,2.08597,77000000.0
2008-07-07 20:15:00,2.08615,2.08624,2.08518,2.08518,82000000.0
2008-07-07 20:20:00,2.08491,2.08491,2.08401,2.08448,56000000.0
2008-07-07 20:25:00,2.08545,2.08718,2.08544,2.08673,76000000.0
2008-07-07 20:30:00,2.08682,2.08687,2.08602,2.08605,106000000.0
2008-07-07 20:35:00,2.08607,2.0862,2.08581,2.08615,60000000.0
2008-07-07 20:40:00,2.08628,2.08768,2.08621,2.08768,49000000.0
2008-07-07 20:45:00,2.08782,2.08877,2.08701,2.0886,61000000.0
2008-07-07 20:50:00,2.08837,2.08837,2.08651,2.0873,57000000.0
2008-07-07 20:55:00,2.08714,2.08741,2.08591,2.08609,56000000.0
2008-07-07 21:00:00,2.08606,2.08669,2.08574,2.08586,66000000.0
2008-07-07 21:05:00,2.08588,2.08595,2.08545,2.08545,46000000.0
2008-07-07 21:10:00,2.08507,2.08574,2.08383,2.08541,41000000.0
2008-07-07 21:15:00,2.08561,2.08582,2.0851,2.08521,41000000.0
2008-07-07 21:20:00,2.08515,2.0854,2.08411,2.08411,45000000.0
2008-07-07 21:25:00,2.08421,2.08516,2.08414,2.08419,88000000.0
2008-07-07 21:30:00,2.08407,2.08424,2.0828,2.08387,41000000.0
2008-07-07 21:35:00,2.08352,2.08377,2.08276,2.08329,77000000.0
2008-07-07 21:40:00,2.08328,2.0833,2.08237,2.08283,61000000.0
2008-07-07 21:45:00,2.08296,2.08353,2.08296,2.08353,50000000.0
2008-07-07 21:50:00,2.08363,2.08395,2.08341,2.08393,45000000.0
2008-07-07 21:55:00,2.08365,2.08485,2.08328,2.08447,87000000.0
2008-07-07 22:00:00,2.08463,2.08495,2.08304,2.0831,86000000.0
2008-07-07 22:05:00,2.08322,2.0838,2.08253,2.08272,82000000.0
2008-07-07 22:10:00,2.08265,2.08342,2.08233,2.08299,57000000.0
2008-07-07 22:15:00,2.08302,2.08361,2.08282,2.08348,49000000.0
2008-07-07 22:20:00,2.08344,2.08455,2.08314,2.08433,54000000.0
2008-07-07 22:25:00,2.08438,2.08443,2.08326,2.08326,43000000.0
2008-07-07 22:30:00,2.08287,2.08337,2.08265,2.08265,125000000.0
2008-07-07 22:35:00,2.08238,2.08281,2.08199,2.08274,107000000.0
2008-07-07 22:40:00,2.08289,2.08289,2.0822,2.08251,53000000.0
2008-07-07 22:45:00,2.0825,2.083,2.08227,2.08277,60000000.0
2008-07-07 22:50:00,2.08264,2.08273,2.08242,2.08242,57000000.0
2008-07-07 22:55:00,2.0825,2.08323,2.08245,2.08287,40000000.0
2008-07-07 23:00:00,2.08267,2.08518,2.08169,2.08518,52000000.0
2008-07-07 23:05:00,2.08524,2.08554,2.08423,2.08437,49000000.0
2008-07-07 23:10:00,2.08437,2.08557,2.08416,2.0853,39000000.0
2008-07-07 23:15:00,2.08553,2.08574,2.08495,2.08529,48000000.0
2008-07-07 23:20:00,2.0855,2.0858,2.08481,2.0858,38000000.0
2008-07-07 23:25:00,2.08584,2.08665,2.08571,2.08589,61000000.0
2008-07-07 23:30:00,2.0859,2.08609,2.08451,2.08541,56000000.0
2008-07-07 23:35:00,2.0855,2.08575,2.085,2.08554,47000000.0
2008-07-07 23:40:00,2.08557,2.08589,2.08534,2.08584,64000000.0
2008-07-07 23:45:00,2.0859,2.08623,2.08508,2.08508,42000000.0
2008-07-07 23:50:00,2.08584,2.08662,2.08523,2.08523,38000000.0
2008-07-07 23:55:00,2.08559,2.08652,2.0854,2.08652,72000000.0
2008-07-08 00:00:00,2.08683,2.08684,2.08578,2.08613,41000000.0
2008-07-08 00:05:00,2.08646,2.08654,2.08559,2.08617,40000000.0
2008-07-08 00:10:00,2.0863,2.08665,2.08547,2.08579,58000000.0
2008-07-08 00:15:00,2.08563,2.08589,2.08467,2.08564,41000000.0
2008-07-08 00:20:00,2.08581,2.08726,2.08563,2.087,40000000.0
2008-07-08 00:25:00,2.08692,2.08692,2.0863,2.08658,46000000.0
2008-07-08 00:30:00,2.08663,2.0868,2.0852,2.08577,54000000.0
2008-07-08 00:35:00,2.08593,2.08682,2.08441,2.08572,38000000.0
2008-07-08 00:40:00,2.08567,2.0861,2.08542,2.08584,41000000.0
2008-07-08 00:45:00,2.08588,2.08608,2.08552,2.08607,44000000.0
2008-07-08 00:50:00,2.0861,2.08656,2.08581,2.08617,46000000.0
2008-07-08 00:55:00,2.08614,2.08642,2.08573,2.08581,42000000.0
2008-07-08 01:00:00,2.08586,2.08592,2.08505,2.08526,54000000.0
2008-07-08 01:05:00,2.08572,2.0861,2.08533,2.0861,43000000.0
2008-07-08 01:10:00,2.08593,2.08636,2.0858,2.0862,47000000.0
2008-07-08 01:15:00,2.08613,2.08648,2.08586,2.08648,48000000.0
2008-07-08 01:20:00,2.08648,2.08698,2.08623,2.08698,42000000.0
2008-07-08 01:25:00,2.08694,2.08807,2.08694,2.08761,57000000.0
2008-07-08 01:30:00,2.087,2.08789,2.0868,2.08736,74000000.0
2008-07-08 01:35:00,2.08744,2.08771,2.08688,2.08759,48000000.0
2008-07-08 01:40:00,2.08759,2.08778,2.08729,2.08771,40000000.0
2008-07-08 01:45:00,2.08773,2.08848,2.08759,2.08836,43000000.0
2008-07-08 01:50:00,2.08844,2.08889,2.08804,2.08875,55000000.0
2008-07-08 01:55:00,2.08843,2.08846,2.08736,2.08814,60000000.0
2008-07-08 02:00:00,2.08822,2.08996,2.0875,2.08812,47000000.0
2008-07-08 02:05:00,2.08805,2.08825,2.08741,2.08803,43000000.0
2008-07-08 02:10:00,2.08782,2.08795,2.08708,2.08779,37000000.0
2008-07-08 02:15:00,2.08773,2.08798,2.08717,2.08748,42000000.0
2008-07-08 02:20:00,2.0872,2.08753,2.0868,2.0868,42000000.0
2008-07-08 02:25:00,2.08659,2.08692,2.08566,2.08628,41000000.0
2008-07-08 02:30:00,2.08621,2.08623,2.08584,2.08594,40000000.0
2008-07-08 02:35:00,2.08588,2.08647,2.08569,2.08599,40000000.0
2008-07-08 02:40:00,2.08602,2.08606,2.08584,2.08601,39000000.0
2008-07-08 02:45:00,2.08606,2.08696,2.08606,2.08687,48000000.0
2008-07-08 02:50:00,2.08679,2.08711,2.08669,2.08681,37000000.0
2008-07-08 02:55:00,2.08667,2.08715,2.08648,2.08715,42000000.0
2008-07-08 03:00:00,2.08714,2.08732,2.08702,2.08713,37000000.0
2008-07-08 03:05:00,2.08705,2.08734,2.08673,2.08673,41000000.0
2008-07-08 03:10:00,2.08684,2.08712,2.08665,2.08682,46000000.0
2008-07-08 03:15:00,2.08631,2.08636,2.08537,2.08568,43000000.0
2008-07-08 03:20:00,2.0859,2.08646,2.08529,2.0859,42000000.0
2008-07-08 03:25:00,2.08593,2.08593,2.0847,2.0853,42000000.0
2008-07-08 03:30:00,2.08536,2.08632,2.08526,2.08629,42000000.0
2008-07-08 03:35:00,2.08603,2.08603,2.08514,2.08542,42000000.0
2008-07-08 03:40:00,2.0855,2.08556,2.08495,2.08495,45000000.0
2008-07-08 03:45:00,2.08481,2.08599,2.08464,2.08594,42000000.0
2008-07-08 03:50:00,2.08584,2.08614,2.08556,2.0859,45000000.0
2008-07-08 03:55:00,2.08574,2.08574,2.08489,2.08489,40000000.0
2008-07-08 04:00:00,2.08573,2.08689,2.08546,2.0867,36000000.0
2008-07-08 04:05:00,2.08643,2.08705,2.0839,2.08705,43000000.0
2008-07-08 04:10:00,2.08698,2.08729,2.08641,2.08683,40000000.0
2008-07-08 04:15:00,2.08707,2.08719,2.08642,2.08667,35000000.0
2008-07-08 04:20:00,2.08658,2.0876,2.08638,2.08679,43000000.0
2008-07-08 04:25:00,2.08682,2.08689,2.0863,2.0868,41000000.0
2008-07-08 04:30:00,2.08669,2.08716,2.08654,2.08654,41000000.0
2008-07-08 04:35:00,2.08637,2.08646,2.08608,2.08644,38000000.0
2008-07-08 04:40:00,2.08642,2.08689,2.08626,2.0864,42000000.0
2008-07-08 04:45:00,2.08565,2.08686,2.08564,2.08667,43000000.0
2008-07-08 04:50:00,2.08681,2.08717,2.08583,2.087,43000000.0
2008-07-08 04:55:00,2.08712,2.08735,2.08655,2.08689,39000000.0
2008-07-08 05:00:00,2.08634,2.08683,2.08627,2.08672,33000000.0
2008-07-08 05:05:00,2.08665,2.08694,2.08606,2.08609,40000000.0
2008-07-08 05:10:00,2.08609,2.08719,2.08605,2.0871,41000000.0
2008-07-08 05:15:00,2.08651,2.08685,2.08571,2.08677,36000000.0
2008-07-08 05:20:00,2.08661,2.08732,2.08606,2.08723,42000000.0
2008-07-08 05:25:00,2.08644,2.08707,2.08608,2.08697,38000000.0
2008-07-08 05:30:00,2.08698,2.08731,2.08568,2.08706,43000000.0
2008-07-08 05:35:00,2.08699,2.08779,2.08626,2.08778,39000000.0
2008-07-08 05:40:00,2.08734,2.08794,2.08703,2.08723,37000000.0
2008-07-08 05:45:00,2.08731,2.08766,2.08688,2.08732,43000000.0
2008-07-08 05:50:00,2.08763,2.08766,2.08687,2.08766,42000000.0
2008-07-08 05:55:00,2.08769,2.08817,2.08645,2.08775,42000000.0
2008-07-08 06:00:00,2.08771,2.08796,2.08646,2.08716,37000000.0
2008-07-08 06:05:00,2.08713,2.08722,2.08637,2.08667,36000000.0
2008-07-08 06:10:00,2.0867,2.08854,2.08661,2.08854,42000000.0
2008-07-08 06:15:00,2.08862,2.08903,2.0884,2.0884,40000000.0
2008-07-08 06:20:00,2.08811,2.0891,2.08802,2.08872,44000000.0
2008-07-08 06:25:00,2.08876,2.08876,2.08753,2.08862,45000000.0
2008-07-08 06:30:00,2.08853,2.08861,2.08781,2.0883,36000000.0
2008-07-08 06:35:00,2.08824,2.08837,2.08613,2.08705,49000000.0
2008-07-08 06:40:00,2.08719,2.08728,2.08607,2.08708,37000000.0
2008-07-08 06:45:00,2.08704,2.08704,2.0851,2.08515,41000000.0
2008-07-08 06:50:00,2.08532,2.08708,2.08532,2.08693,43000000.0
2008-07-08 06:55:00,2.08638,2.08739,2.08599,2.08732,36000000.0
2008-07-08 07:00:00,2.08721,2.08756,2.08674,2.08736,38000000.0
2008-07-08 07:05:00,2.08723,2.08741,2.08679,2.08741,50000000.0
2008-07-08 07:10:00,2.08746,2.08773,2.08622,2.08651,39000000.0
2008-07-08 07:15:00,2.08622,2.08692,2.08574,2.08654,45000000.0
2008-07-08 07:20:00,2.08672,2.08716,2.08632,2.08674,46000000.0
2008-07-08 07:25:00,2.08691,2.08691,2.08645,2.08665,37000000.0
2008-07-08 07:30:00,2.08631,2.08641,2.08526,2.08526,43000000.0
2008-07-08 07:35:00,2.08534,2.08666,2.08534,2.08656,40000000.0
2008-07-08 07:40:00,2.08663,2.08755,2.08663,2.08691,42000000.0
2008-07-08 07:45:00,2.08698,2.08702,2.0865,2.08667,40000000.0
2008-07-08 07:50:00,2.08681,2.08754,2.08647,2.0875,45000000.0
2008-07-08 07:55:00,2.08784,2.08883,2.08745,2.08835,39000000.0
2008-07-08 08:00:00,2.08811,2.0882,2.08715,2.08727,41000000.0
2008-07-08 08:05:00,2.08742,2.08818,2.08707,2.08758,36000000.0
2008-07-08 08:10:00,2.08717,2.08791,2.08698,2.0879,40000000.0
2008-07-08 08:15:00,2.08793,2.08901,2.08793,2.08888,42000000.0
2008-07-08 08:20:00,2.08888,2.09027,2.08888,2.08966,38000000.0
2008-07-08 08:25:00,2.08946,2.0922,2.08942,2.09191,42000000.0
2008-07-08 08:30:00,2.09124,2.09168,2.0901,2.09031,41000000.0
2008-07-08 08:35:00,2.08979,2.09237,2.08859,2.09237,47000000.0
2008-07-08 08:40:00,2.09264,2.09271,2.092,2.09239,47000000.0
2008-07-08 08:45:00,2.09201,2.09201,2.08859,2.08859,44000000.0
2008-07-08 08:50:00,2.08869,2.08881,2.08762,2.08881,40000000.0
2008-07-08 08:55:00,2.08879,2.08977,2.08789,2.0895,37000000.0
2008-07-08 09:00:00,2.08956,2.0901,2.08728,2.08743,41000000.0
2008-07-08 09:05:00,2.08714,2.08886,2.08712,2.08886,42000000.0
2008-07-08 09:10:00,2.08896,2.08959,2.08872,2.08905,44000000.0
2008-07-08 09:15:00,2.08925,2.09157,2.08925,2.09037,41000000.0
2008-07-08 09:20:00,2.09057,2.09133,2.0903,2.09122,38000000.0
2008-07-08 09:25:00,2.09087,2.09111,2.08929,2.08948,46000000.0
2008-07-08 09:30:00,2.08905,2.09073,2.08905,2.09055,36000000.0
2008-07-08 09:35:00,2.09071,2.0912,2.08897,2.09114,47000000.0
2008-07-08 09:40:00,2.09146,2.09146,2.08986,2.09068,46000000.0
2008-07-08 09:45:00,2.09091,2.09233,2.09057,2.09113,45000000.0
2008-07-08 09:50:00,2.09146,2.09177,2.09103,2.09161,44000000.0
2008-07-08 09:55:00,2.09176,2.09203,2.09104,2.09141,44000000.0
2008-07-08 10:00:00,2.09128,2.09128,2.09001,2.09117,44000000.0
2008-07-08 10:05:00,2.09088,2.0917,2.09086,2.09151,39000000.0
2008-07-08 10:10:00,2.09176,2.09285,2.09176,2.09264,37000000.0
2008-07-08 10:15:00,2.09275,2.09275,2.09147,2.09172,45000000.0
2008-07-08 10:20:00,2.0919,2.09203,2.09152,2.09182,36000000.0
2008-07-08 10:25:00,2.09184,2.09202,2.09135,2.09179,45000000.0
2008-07-08 10:30:00,2.09176,2.09186,2.09043,2.09119,38000000.0
2008-07-08 10:35:00,2.09161,2.09171,2.09059,2.09084,41000000.0
2008-07-08 10:40:00,2.09072,2.09106,2.09052,2.09106,40000000.0
2008-07-08 10:45:00,2.09114,2.09133,2.09004,2.09075,40000000.0
2008-07-08 10:50:00,2.0908,2.09139,2.09035,2.09139,44000000.0
2008-07-08 10:55:00,2.09153,2.09159,2.08961,2.09117,40000000.0
2008-07-08 11:00:00,2.09092,2.09107,2.08853,2.08853,44000000.0
2008-07-08 11:05:00,2.08872,2.08945,2.08834,2.08847,39000000.0
2008-07-08 11:10:00,2.08842,2.08861,2.0878,2.08851,47000000.0
2008-07-08 11:15:00,2.08853,2.0897,2.08807,2.0897,42000000.0
2008-07-08 11:20:00,2.08954,2.09019,2.08925,2.08958,38000000.0
2008-07-08 11:25:00,2.08959,2.09019,2.08944,2.08988,42000000.0
2008-07-08 11:30:00,2.09011,2.09034,2.08976,2.09034,43000000.0
2008-07-08 11:35:00,2.09024,2.09053,2.09007,2.09043,44000000.0
2008-07-08 11:40:00,2.09037,2.09037,2.08925,2.08925,47000000.0
2008-07-08 11:45:00,2.08903,2.08939,2.08895,2.08922,44000000.0
2008-07-08 11:50:00,2.08966,2.09047,2.08958,2.09047,44000000.0
2008-07-08 11:55:00,2.09035,2.09051,2.08943,2.09028,43000000.0
2008-07-08 12:00:00,2.09038,2.09076,2.08939,2.09064,43000000.0
2008-07-08 12:05:00,2.09073,2.09097,2.09021,2.09029,42000000.0
2008-07-08 12:10:00,2.09026,2.09037,2.08987,2.09018,40000000.0
2008-07-08 12:15:00,2.09007,2.09047,2.08999,2.09011,44000000.0
2008-07-08 12:20:00,2.08971,2.08971,2.08583,2.08926,39000000.0
2008-07-08 12:25:00,2.08947,2.08977,2.08914,2.08946,45000000.0
2008-07-08 12:30:00,2.08946,2.08984,2.08903,2.0898,39000000.0
2008-07-08 12:35:00,2.08971,2.08999,2.08907,2.08936,42000000.0
2008-07-08 12:40:00,2.08953,2.09201,2.08953,2.09088,41000000.0
2008-07-08 12:45:00,2.09058,2.09058,2.08934,2.08948,47000000.0
2008-07-08 12:50:00,2.08993,2.09002,2.08907,2.08948,41000000.0
2008-07-08 12:55:00,2.08947,2.08947,2.08878,2.08892,37000000.0
2008-07-08 13:00:00,2.08828,2.08828,2.0869,2.0874,38000000.0
2008-07-08 13:05:00,2.08753,2.08778,2.08636,2.08636,39000000.0
2008-07-08 13:10:00,2.08676,2.08738,2.08627,2.08738,41000000.0
2008-07-08 13:15:00,2.08727,2.08784,2.08727,2.08769,43000000.0
2008-07-08 13:20:00,2.08735,2.08747,2.0863,2.08735,41000000.0
2008-07-08 13:25:00,2.08724,2.0874,2.08635,2.08652,67000000.0
2008-07-08 13:30:00,2.08671,2.0877,2.08631,2.08639,75000000.0
2008-07-08 13:35:00,2.08609,2.08644,2.08588,2.08607,84000000.0
2008-07-08 13:40:00,2.0865,2.08814,2.08605,2.08776,86000000.0
2008-07-08 13:45:00,2.08765,2.08937,2.08764,2.08937,104000000.0
2008-07-08 13:50:00,2.08945,2.08994,2.08926,2.08935,128000000.0
2008-07-08 13:55:00,2.08941,2.09072,2.08934,2.09062,124000000.0
2008-07-08 14:00:00,2.09089,2.09116,2.08965,2.09071,144000000.0
2008-07-08 14:05:00,2.09083,2.09108,2.09037,2.09052,144000000.0
2008-07-08 14:10:00,2.09023,2.09094,2.09004,2.09075,101000000.0
2008-07-08 14:15:00,2.09111,2.09143,2.09021,2.09026,145000000.0
2008-07-08 14:20:00,2.09035,2.09074,2.089,2.08922,143000000.0
2008-07-08 14:25:00,2.08935,2.09031,2.08935,2.08942,118000000.0
2008-07-08 14:30:00,2.08927,2.0893,2.08825,2.08868,128000000.0
2008-07-08 14:35:00,2.08865,2.0913,2.08817,2.09117,165000000.0
2008-07-08 14:40:00,2.09147,2.09161,2.09009,2.09099,141000000.0
2008-07-08 14:45:00,2.09087,2.09087,2.08996,2.09017,104000000.0
2008-07-08 14:50:00,2.09021,2.09026,2.08897,2.08911,126000000.0
2008-07-08 14:55:00,2.08933,2.09017,2.08933,2.08988,91000000.0
2008-07-08 15:00:00,2.08968,2.0915,2.08968,2.09141,131000000.0
2008-07-08 15:05:00,2.09111,2.09286,2.09111,2.09202,129000000.0
2008-07-08 15:10:00,2.092,2.09226,2.09147,2.09185,160000000.0
2008-07-08 15:15:00,2.0921,2.09296,2.09193,2.09252,82000000.0
2008-07-08 15:20:00,2.09267,2.0931,2.09237,2.09297,110000000.0
2008-07-08 15:25:00,2.09316,2.09321,2.09077,2.0908,188000000.0
2008-07-08 15:30:00,2.09057,2.09281,2.08983,2.09207,208000000.0
2008-07-08 15:35:00,2.09194,2.09242,2.09156,2.09172,178000000.0
2008-07-08 15:40:00,2.09177,2.09183,2.09091,2.09155,180000000.0
2008-07-08 15:45:00,2.09134,2.09189,2.09105,2.09174,149000000.0
2008-07-08 15:50:00,2.09186,2.09186,2.09057,2.09118,112000000.0
2008-07-08 15:55:00,2.09128,2.09129,2.09013,2.09013,150000000.0
2008-07-08 16:00:00,2.09088,2.0918,2.09045,2.09108,200000000.0
2008-07-08 16:05:00,2.09086,2.09108,2.08961,2.0898,188000000.0
2008-07-08 16:10:00,2.0899,2.09154,2.08982,2.0911,169000000.0
2008-07-08 16:15:00,2.0912,2.0912,2.09037,2.09083,185000000.0
2008-07-08 16:20:00,2.09089,2.09108,2.08889,2.0891,231000000.0
2008-07-08 16:25:00,2.08929,2.09049,2.08929,2.09006,173000000.0
2008-07-08 16:30:00,2.09005,2.09005,2.08845,2.08915,183000000.0
2008-07-08 16:35:00,2.08943,2.08964,2.08882,2.08926,229000000.0
2008-07-08 16:40:00,2.08933,2.09008,2.08889,2.08979,218000000.0
2008-07-08 16:45:00,2.08989,2.09022,2.08922,2.08926,236000000.0
2008-07-08 16:50:00,2.08931,2.08967,2.08905,2.08932,142000000.0
2008-07-08 16:55:00,2.08919,2.08934,2.08824,2.08845,178000000.0
2008-07-08 17:00:00,2.08842,2.08898,2.08802,2.08889,176000000.0
2008-07-08 17:05:00,2.08879,2.08879,2.08714,2.08714,206000000.0
2008-07-08 17:10:00,2.08708,2.08792,2.0866,2.08682,165000000.0
2008-07-08 17:15:00,2.08694,2.08703,2.08513,2.08567,139000000.0
2008-07-08 17:20:00,2.08602,2.08602,2.08531,2.08587,140000000.0
2008-07-08 17:25:00,2.0857,2.0857,2.08522,2.08522,157000000.0
2008-07-08 17:30:00,2.08535,2.08551,2.08457,2.08501,301000000.0
2008-07-08 17:35:00,2.08539,2.08563,2.08386,2.08453,233000000.0
2008-07-08 17:40:00,2.08468,2.08534,2.08393,2.08413,225000000.0
2008-07-08 17:45:00,2.08418,2.08432,2.08322,2.08357,303000000.0
2008-07-08 17:50:00,2.08351,2.0836,2.08246,2.08293,232000000.0
2008-07-08 17:55:00,2.08294,2.08324,2.08252,2.08276,196000000.0
2008-07-08 18:00:00,2.08261,2.08261,2.08152,2.08196,190000000.0
2008-07-08 18:05:00,2.08199,2.08288,2.08138,2.0826,196000000.0
2008-07-08 18:10:00,2.08266,2.08297,2.08207,2.08216,136000000.0
2008-07-08 18:15:00,2.08203,2.0821,2.08122,2.0821,226000000.0
2008-07-08 18:20:00,2.08207,2.08311,2.08158,2.08311,228000000.0
2008-07-08 18:25:00,2.08321,2.08321,2.08152,2.08168,151000000.0
2008-07-08 18:30:00,2.08169,2.08265,2.08114,2.08131,194000000.0
2008-07-08 18:35:00,2.08135,2.08234,2.0807,2.08218,273000000.0
2008-07-08 18:40:00,2.08228,2.08312,2.08205,2.08282,232000000.0
2008-07-08 18:45:00,2.08262,2.08356,2.08262,2.08356,216000000.0
2008-07-08 18:50:00,2.08351,2.08351,2.08209,2.08266,129000000.0
2008-07-08 18:55:00,2.08273,2.08323,2.08256,2.08278,98000000.0
2008-07-08 19:00:00,2.08294,2.08321,2.08228,2.08251,129000000.0
2008-07-08 19:05:00,2.0825,2.08312,2.08176,2.08305,232000000.0
2008-07-08 19:10:00,2.08302,2.08413,2.083,2.08389,148000000.0
2008-07-08 19:15:00,2.084,2.08423,2.08353,2.08367,123000000.0
2008-07-08 19:20:00,2.08362,2.08485,2.08361,2.08468,120000000.0
2008-07-08 19:25:00,2.08401,2.08403,2.08332,2.08357,216000000.0
2008-07-08 19:30:00,2.08364,2.08395,2.08326,2.08395,154000000.0
2008-07-08 19:35:00,2.08388,2.08433,2.08384,2.08412,101000000.0
2008-07-08 19:40:00,2.08403,2.0844,2.08379,2.08387,94000000.0
2008-07-08 19:45:00,2.08388,2.08412,2.08341,2.08375,118000000.0
2008-07-08 19:50:00,2.0836,2.08397,2.08338,2.08397,93000000.0
2008-07-08 19:55:00,2.08382,2.0848,2.08344,2.08439,106000000.0
2008-07-08 20:00:00,2.08437,2.0844,2.0836,2.08362,101000000.0
2008-07-08 20:05:00,2.08339,2.08367,2.08256,2.08256,97000000.0
2008-07-08 20:10:00,2.08274,2.0832,2.0826,2.0827,77000000.0
2008-07-08 20:15:00,2.08284,2.08337,2.08279,2.08289,82000000.0
2008-07-08 20:20:00,2.08282,2.08304,2.08269,2.08299,56000000.0
2008-07-08 20:25:00,2.08317,2.08323,2.08287,2.08291,76000000.0
2008-07-08 20:30:00,2.08294,2.08355,2.08279,2.08349,106000000.0
2008-07-08 20:35:00,2.08349,2.08376,2.08313,2.08338,60000000.0
2008-07-08 20:40:00,2.08336,2.08336,2.08294,2.08305,49000000.0
2008-07-08 20:45:00,2.083,2.08301,2.08242,2.08277,61000000.0
2008-07-08 20:50:00,2.0828,2.0832,2.08243,2.08266,58000000.0
2008-07-08 20:55:00,2.08258,2.08258,2.08109,2.08109,56000000.0
2008-07-08 21:00:00,2.08132,2.08157,2.08111,2.0812,66000000.0
2008-07-08 21:05:00,2.08142,2.08144,2.08108,2.08121,46000000.0
2008-07-08 21:10:00,2.08125,2.08125,2.07915,2.08094,41000000.0
2008-07-08 21:15:00,2.08089,2.08121,2.08054,2.08079,41000000.0
2008-07-08 21:20:00,2.08095,2.0813,2.0808,2.08106,45000000.0
2008-07-08 21:25:00,2.0811,2.08122,2.08056,2.0806,88000000.0
2008-07-08 21:30:00,2.08052,2.0812,2.08032,2.08058,41000000.0
2008-07-08 21:35:00,2.08063,2.08109,2.08059,2.08068,77000000.0
2008-07-08 21:40:00,2.08053,2.08053,2.07937,2.07991,61000000.0
2008-07-08 21:45:00,2.07935,2.08096,2.07919,2.08096,50000000.0
2008-07-08 21:50:00,2.08096,2.08102,2.08037,2.08047,45000000.0
2008-07-08 21:55:00,2.08047,2.08065,2.07997,2.07997,87000000.0
2008-07-08 22:00:00,2.0801,2.08012,2.07884,2.07884,86000000.0
2008-07-08 22:05:00,2.07863,2.07915,2.07851,2.07915,82000000.0
2008-07-08 22:10:00,2.07957,2.07961,2.07773,2.07789,57000000.0
2008-07-08 22:15:00,2.07808,2.07846,2.0766,2.07715,48000000.0
2008-07-08 22:20:00,2.07716,2.07777,2.07686,2.07713,54000000.0
2008-07-08 22:25:00,2.0772,2.0782,2.07714,2.07799,43000000.0
2008-07-08 22:30:00,2.07814,2.07814,2.07711,2.07743,125000000.0
2008-07-08 22:35:00,2.07722,2.07777,2.07689,2.0776,107000000.0
2008-07-08 22:40:00,2.07758,2.07783,2.07739,2.07766,53000000.0
2008-07-08 22:45:00,2.07813,2.07821,2.07737,2.07789,60000000.0
2008-07-08 22:50:00,2.07784,2.07804,2.0773,2.0779,57000000.0
2008-07-08 22:55:00,2.07792,2.07853,2.07743,2.07778,40000000.0
2008-07-08 23:00:00,2.07779,2.07804,2.07735,2.07802,52000000.0
2008-07-08 23:05:00,2.07806,2.07849,2.07767,2.07846,49000000.0
2008-07-08 23:10:00,2.0784,2.07912,2.0784,2.079,39000000.0
2008-07-08 23:15:00,2.07904,2.07958,2.07904,2.07929,48000000.0
2008-07-08 23:20:00,2.07924,2.07967,2.07831,2.07831,38000000.0
2008-07-08 23:25:00,2.07815,2.07868,2.07733,2.07868,61000000.0
2008-07-08 23:30:00,2.07895,2.07987,2.07847,2.07962,56000000.0
2008-07-08 23:35:00,2.07963,2.07999,2.07941,2.0797,35000000.0
2008-07-08 23:40:00,2.07978,2.08088,2.07947,2.08062,64000000.0
2008-07-08 23:45:00,2.08054,2.08074,2.08022,2.08022,42000000.0
2008-07-08 23:50:00,2.08051,2.08074,2.07972,2.08011,38000000.0
2008-07-08 23:55:00,2.08013,2.08089,2.08007,2.08081,72000000.0
2008-07-09 00:00:00,2.08113,2.08113,2.08014,2.08042,41000000.0
2008-07-09 00:05:00,2.0813,2.08133,2.08047,2.08131,40000000.0
2008-07-09 00:10:00,2.08051,2.08183,2.08051,2.08183,58000000.0
2008-07-09 00:15:00,2.08166,2.08194,2.08108,2.08142,38000000.0
2008-07-09 00:20:00,2.08145,2.08164,2.0806,2.08131,37000000.0
2008-07-09 00:25:00,2.08042,2.08127,2.08031,2.08101,46000000.0
2008-07-09 00:30:00,2.08116,2.08118,2.07948,2.08046,45000000.0
2008-07-09 00:35:00,2.08066,2.08198,2.07942,2.08098,38000000.0
2008-07-09 00:40:00,2.08061,2.08121,2.08061,2.08103,41000000.0
2008-07-09 00:45:00,2.08107,2.08128,2.08055,2.08073,51000000.0
2008-07-09 00:50:00,2.08111,2.08207,2.08109,2.08193,46000000.0
2008-07-09 00:55:00,2.08224,2.08243,2.08166,2.08212,42000000.0
2008-07-09 01:00:00,2.08221,2.08345,2.08194,2.08318,54000000.0
2008-07-09 01:05:00,2.08319,2.08319,2.08197,2.08202,43000000.0
2008-07-09 01:10:00,2.08244,2.08244,2.08181,2.08199,47000000.0
2008-07-09 01:15:00,2.08192,2.082,2.08146,2.08184,48000000.0
2008-07-09 01:20:00,2.08193,2.08204,2.08092,2.08167,42000000.0
2008-07-09 01:25:00,2.08091,2.0813,2.0806,2.08075,57000000.0
2008-07-09 01:30:00,2.08074,2.08086,2.08045,2.0807,74000000.0
2008-07-09 01:35:00,2.08075,2.08108,2.08043,2.08091,48000000.0
2008-07-09 01:40:00,2.08096,2.08096,2.07972,2.08021,40000000.0
2008-07-09 01:45:00,2.08036,2.08102,2.08032,2.08066,43000000.0
2008-07-09 01:50:00,2.08077,2.0812,2.07997,2.08077,55000000.0
2008-07-09 01:55:00,2.08084,2.08099,2.08042,2.08042,60000000.0
2008-07-09 02:00:00,2.08068,2.08076,2.07873,2.08005,47000000.0
2008-07-09 02:05:00,2.07998,2.08037,2.07942,2.08021,43000000.0
2008-07-09 02:10:00,2.0802,2.0802,2.07901,2.07907,37000000.0
2008-07-09 02:15:00,2.07908,2.07977,2.07838,2.07865,42000000.0
2008-07-09 02:20:00,2.0784,2.07887,2.07818,2.0785,42000000.0
2008-07-09 02:25:00,2.07845,2.07866,2.07817,2.07845,41000000.0
2008-07-09 02:30:00,2.07846,2.07916,2.0783,2.07866,40000000.0
2008-07-09 02:35:00,2.07855,2.07863,2.0782,2.07849,40000000.0
2008-07-09 02:40:00,2.07854,2.07882,2.07799,2.07858,39000000.0
2008-07-09 02:45:00,2.07846,2.07895,2.0779,2.07881,48000000.0
2008-07-09 02:50:00,2.07882,2.07886,2.07806,2.0785,37000000.0
2008-07-09 02:55:00,2.07906,2.08003,2.07905,2.08003,42000000.0
2008-07-09 03:00:00,2.08007,2.08047,2.07987,2.08029,37000000.0
2008-07-09 03:05:00,2.0803,2.0805,2.07915,2.07934,41000000.0
2008-07-09 03:10:00,2.07944,2.08,2.07888,2.07888,46000000.0
2008-07-09 03:15:00,2.07886,2.07911,2.07845,2.07845,43000000.0
2008-07-09 03:20:00,2.0785,2.07925,2.0784,2.07915,42000000.0
2008-07-09 03:25:00,2.07908,2.07932,2.07849,2.07932,42000000.0
2008-07-09 03:30:00,2.07944,2.08014,2.07926,2.07946,42000000.0
2008-07-09 03:35:00,2.07903,2.0796,2.07868,2.07931,42000000.0
2008-07-09 03:40:00,2.07938,2.07977,2.07886,2.07896,45000000.0
2008-07-09 03:45:00,2.07888,2.07942,2.07888,2.07942,42000000.0
2008-07-09 03:50:00,2.07909,2.07924,2.07805,2.07841,45000000.0
2008-07-09 03:55:00,2.07914,2.07914,2.07861,2.07889,40000000.0
2008-07-09 04:00:00,2.0788,2.07905,2.07819,2.07894,41000000.0
2008-07-09 04:05:00,2.07907,2.07998,2.07751,2.07903,43000000.0
2008-07-09 04:10:00,2.07892,2.07894,2.07726,2.07726,40000000.0
2008-07-09 04:15:00,2.0757,2.07883,2.0757,2.07851,35000000.0
2008-07-09 04:20:00,2.0777,2.07835,2.07707,2.0778,43000000.0
2008-07-09 04:25:00,2.07783,2.07822,2.07755,2.07816,41000000.0
2008-07-09 04:30:00,2.0785,2.07916,2.07745,2.07874,42000000.0
2008-07-09 04:35:00,2.07857,2.07911,2.07851,2.07863,38000000.0
2008-07-09 04:40:00,2.07862,2.07862,2.07786,2.07791,42000000.0
2008-07-09 04:45:00,2.07829,2.07836,2.07716,2.07731,43000000.0
2008-07-09 04:50:00,2.07763,2.07895,2.07763,2.07853,43000000.0
2008-07-09 04:55:00,2.07864,2.07872,2.07788,2.07817,39000000.0
2008-07-09 05:00:00,2.07865,2.07906,2.07808,2.079,33000000.0
2008-07-09 05:05:00,2.07794,2.07932,2.07794,2.07931,40000000.0
2008-07-09 05:10:00,2.0794,2.07956,2.07857,2.07922,41000000.0
2008-07-09 05:15:00,2.07946,2.07946,2.07867,2.07931,36000000.0
2008-07-09 05:20:00,2.07937,2.07992,2.07937,2.0798,42000000.0
2008-07-09 05:25:00,2.07963,2.08041,2.07962,2.08024,38000000.0
2008-07-09 05:30:00,2.08023,2.08131,2.0802,2.08125,43000000.0
2008-07-09 05:35:00,2.08122,2.08122,2.0797,2.08036,39000000.0
2008-07-09 05:40:00,2.08043,2.08068,2.08018,2.0805,37000000.0
2008-07-09 05:45:00,2.08043,2.08043,2.07896,2.0792,43000000.0
2008-07-09 05:50:00,2.07918,2.07918,2.07851,2.07852,42000000.0
2008-07-09 05:55:00,2.07843,2.07873,2.07816,2.07872,42000000.0
2008-07-09 06:00:00,2.07872,2.07891,2.07793,2.07859,37000000.0
2008-07-09 06:05:00,2.07864,2.07915,2.07746,2.07903,36000000.0
2008-07-09 06:10:00,2.07909,2.0795,2.07875,2.07945,42000000.0
2008-07-09 06:15:00,2.07965,2.07989,2.07875,2.07884,40000000.0
2008-07-09 06:20:00,2.07994,2.07995,2.07846,2.07884,44000000.0
2008-07-09 06:25:00,2.0783,2.07955,2.07817,2.07929,45000000.0
2008-07-09 06:30:00,2.0793,2.08032,2.07918,2.08,36000000.0
2008-07-09 06:35:00,2.08014,2.08037,2.07956,2.07999,49000000.0
2008-07-09 06:40:00,2.07987,2.07998,2.07919,2.07946,37000000.0
2008-07-09 06:45:00,2.07959,2.08008,2.07918,2.0794,41000000.0
2008-07-09 06:50:00,2.07935,2.08049,2.07919,2.07981,43000000.0
2008-07-09 06:55:00,2.07974,2.08036,2.07951,2.08016,36000000.0
2008-07-09 07:00:00,2.08001,2.08043,2.07966,2.0803,38000000.0
2008-07-09 07:05:00,2.08085,2.08112,2.08038,2.08046,50000000.0
2008-07-09 07:10:00,2.08021,2.08021,2.07843,2.07876,39000000.0
2008-07-09 07:15:00,2.07895,2.08044,2.07834,2.08033,45000000.0
2008-07-09 07:20:00,2.08054,2.08061,2.07925,2.08003,46000000.0
2008-07-09 07:25:00,2.08009,2.0806,2.07901,2.07901,37000000.0
2008-07-09 07:30:00,2.07894,2.0811,2.07894,2.081,43000000.0
2008-07-09 07:35:00,2.08129,2.08174,2.07984,2.08073,40000000.0
2008-07-09 07:40:00,2.0807,2.0813,2.0807,2.08116,42000000.0
2008-07-09 07:45:00,2.08118,2.08167,2.08077,2.08111,40000000.0
2008-07-09 07:50:00,2.08106,2.0815,2.08049,2.08081,45000000.0
2008-07-09 07:55:00,2.08058,2.08228,2.08058,2.08215,39000000.0
2008-07-09 08:00:00,2.08193,2.08232,2.08161,2.08198,41000000.0
2008-07-09 08:05:00,2.08255,2.08261,2.08108,2.08173,36000000.0
2008-07-09 08:10:00,2.08193,2.08203,2.08113,2.08151,40000000.0
2008-07-09 08:15:00,2.08165,2.08186,2.0812,2.08176,42000000.0
2008-07-09 08:20:00,2.08167,2.08275,2.08167,2.08275,38000000.0
2008-07-09 08:25:00,2.08305,2.0835,2.08234,2.08285,42000000.0
2008-07-09 08:30:00,2.08302,2.08337,2.08259,2.08275,41000000.0
2008-07-09 08:35:00,2.08271,2.08271,2.08196,2.08221,47000000.0
2008-07-09 08:40:00,2.08218,2.08322,2.08207,2.08252,47000000.0
2008-07-09 08:45:00,2.0826,2.08347,2.0815,2.08302,44000000.0
2008-07-09 08:50:00,2.0831,2.08371,2.08303,2.08338,40000000.0
2008-07-09 08:55:00,2.0834,2.08531,2.08292,2.08518,37000000.0
2008-07-09 09:00:00,2.08552,2.08554,2.08372,2.08428,41000000.0
2008-07-09 09:05:00,2.08394,2.08403,2.0835,2.08389,42000000.0
2008-07-09 09:10:00,2.08415,2.08455,2.08402,2.0844,44000000.0
2008-07-09 09:15:00,2.08461,2.08542,2.0846,2.08479,41000000.0
2008-07-09 09:20:00,2.08479,2.08479,2.0835,2.08388,38000000.0
2008-07-09 09:25:00,2.08382,2.08394,2.08299,2.08331,46000000.0
2008-07-09 09:30:00,2.08323,2.08341,2.08203,2.08296,36000000.0
2008-07-09 09:35:00,2.08306,2.08364,2.08113,2.08278,47000000.0
2008-07-09 09:40:00,2.08266,2.08289,2.08158,2.08158,46000000.0
2008-07-09 09:45:00,2.08159,2.08256,2.08152,2.0818,45000000.0
2008-07-09 09:50:00,2.08166,2.0837,2.08157,2.08163,44000000.0
2008-07-09 09:55:00,2.08151,2.08205,2.08137,2.08148,44000000.0
2008-07-09 10:00:00,2.08155,2.08166,2.08075,2.08105,44000000.0
2008-07-09 10:05:00,2.08126,2.08154,2.08092,2.08129,39000000.0
2008-07-09 10:10:00,2.08137,2.08324,2.08122,2.08307,37000000.0
2008-07-09 10:15:00,2.08296,2.08317,2.08254,2.08317,45000000.0
2008-07-09 10:20:00,2.08327,2.08371,2.08308,2.08338,36000000.0
2008-07-09 10:25:00,2.08373,2.084,2.08338,2.08352,45000000.0
2008-07-09 10:30:00,2.08346,2.0836,2.0827,2.08277,38000000.0
2008-07-09 10:35:00,2.08281,2.08318,2.08214,2.08214,41000000.0
2008-07-09 10:40:00,2.08181,2.082,2.08012,2.0813,40000000.0
2008-07-09 10:45:00,2.08146,2.08208,2.08089,2.08204,40000000.0
2008-07-09 10:50:00,2.08212,2.08309,2.08164,2.08291,44000000.0
2008-07-09 10:55:00,2.08285,2.08344,2.08132,2.08284,40000000.0
2008-07-09 11:00:00,2.08332,2.08415,2.08229,2.08334,44000000.0
2008-07-09 11:05:00,2.08337,2.08368,2.08262,2.08368,39000000.0
2008-07-09 11:10:00,2.08359,2.08359,2.0826,2.08264,47000000.0
2008-07-09 11:15:00,2.08288,2.08327,2.08265,2.0831,42000000.0
2008-07-09 11:20:00,2.08311,2.08311,2.08183,2.08212,38000000.0
2008-07-09 11:25:00,2.08213,2.08304,2.08145,2.08304,42000000.0
2008-07-09 11:30:00,2.08296,2.08337,2.08237,2.08337,43000000.0
2008-07-09 11:35:00,2.0834,2.0834,2.08139,2.08208,44000000.0
2008-07-09 11:40:00,2.0825,2.08291,2.08229,2.08257,47000000.0
2008-07-09 11:45:00,2.08212,2.0824,2.08113,2.08197,44000000.0
2008-07-09 11:50:00,2.08202,2.08222,2.08092,2.08219,44000000.0
2008-07-09 11:55:00,2.08211,2.08324,2.08186,2.0825,43000000.0
2008-07-09 12:00:00,2.08242,2.08319,2.08228,2.08287,43000000.0
2008-07-09 12:05:00,2.08309,2.0837,2.08213,2.08238,42000000.0
2008-07-09 12:10:00,2.08265,2.08273,2.08145,2.08189,40000000.0
2008-07-09 12:15:00,2.08182,2.08255,2.08154,2.08255,44000000.0
2008-07-09 12:20:00,2.08262,2.08319,2.08092,2.0829,39000000.0
2008-07-09 12:25:00,2.08291,2.08328,2.08242,2.08328,45000000.0
2008-07-09 12:30:00,2.08336,2.08477,2.08323,2.08477,39000000.0
2008-07-09 12:35:00,2.08437,2.08466,2.08323,2.08323,42000000.0
2008-07-09 12:40:00,2.08358,2.08358,2.08228,2.08258,41000000.0
2008-07-09 12:45:00,2.08284,2.08284,2.08201,2.08201,47000000.0
2008-07-09 12:50:00,2.08183,2.08183,2.08111,2.08146,41000000.0
2008-07-09 12:55:00,2.08151,2.0826,2.08128,2.08243,37000000.0
2008-07-09 13:00:00,2.08226,2.08261,2.08189,2.08233,38000000.0
2008-07-09 13:05:00,2.08196,2.08215,2.08163,2.08183,39000000.0
2008-07-09 13:10:00,2.08199,2.08262,2.08168,2.08223,41000000.0
2008-07-09 13:15:00,2.08196,2.08204,2.08161,2.08198,43000000.0
2008-07-09 13:20:00,2.08197,2.08414,2.08168,2.0835,41000000.0
2008-07-09 13:25:00,2.083,2.0837,2.08275,2.08276,67000000.0
2008-07-09 13:30:00,2.08265,2.08313,2.08162,2.08162,75000000.0
2008-07-09 13:35:00,2.08161,2.08245,2.08161,2.08206,84000000.0
2008-07-09 13:40:00,2.08199,2.08231,2.0817,2.08222,86000000.0
2008-07-09 13:45:00,2.08218,2.08258,2.08205,2.08257,104000000.0
2008-07-09 13:50:00,2.08282,2.08282,2.08232,2.08242,128000000.0
2008-07-09 13:55:00,2.08207,2.08228,2.08158,2.08228,124000000.0
2008-07-09 14:00:00,2.08275,2.08306,2.08184,2.08247,144000000.0
2008-07-09 14:05:00,2.08261,2.08261,2.0815,2.08169,144000000.0
2008-07-09 14:10:00,2.08146,2.08232,2.08128,2.08232,101000000.0
2008-07-09 14:15:00,2.08242,2.08245,2.08036,2.0804,145000000.0
2008-07-09 14:20:00,2.08039,2.08067,2.07882,2.07886,143000000.0
2008-07-09 14:25:00,2.07845,2.07912,2.07805,2.07857,118000000.0
2008-07-09 14:30:00,2.07851,2.0786,2.07828,2.07845,128000000.0
2008-07-09 14:35:00,2.07847,2.07911,2.07798,2.079,165000000.0
2008-07-09 14:40:00,2.07882,2.07882,2.07791,2.07864,141000000.0
2008-07-09 14:45:00,2.07865,2.07889,2.07847,2.07859,104000000.0
2008-07-09 14:50:00,2.07858,2.07883,2.07808,2.07808,126000000.0
2008-07-09 14:55:00,2.07812,2.07942,2.07812,2.07942,91000000.0
2008-07-09 15:00:00,2.07964,2.07995,2.07838,2.07874,131000000.0
2008-07-09 15:05:00,2.0787,2.07884,2.07835,2.0784,129000000.0
2008-07-09 15:10:00,2.07817,2.0788,2.07785,2.07818,160000000.0
2008-07-09 15:15:00,2.07833,2.07861,2.07802,2.0785,82000000.0
2008-07-09 15:20:00,2.07844,2.07928,2.07829,2.07897,110000000.0
2008-07-09 15:25:00,2.07919,2.07938,2.07714,2.07714,188000000.0
2008-07-09 15:30:00,2.07716,2.07995,2.07716,2.0784,208000000.0
2008-07-09 15:35:00,2.07859,2.08007,2.07831,2.07951,178000000.0
2008-07-09 15:40:00,2.07952,2.07952,2.07697,2.07708,180000000.0
2008-07-09 15:45:00,2.0768,2.07764,2.07616,2.07745,149000000.0
2008-07-09 15:50:00,2.07725,2.07725,2.07536,2.07563,112000000.0
2008-07-09 15:55:00,2.07521,2.07521,2.07168,2.07175,150000000.0
2008-07-09 16:00:00,2.07191,2.07248,2.07116,2.07171,200000000.0
2008-07-09 16:05:00,2.07147,2.07188,2.0712,2.07161,188000000.0
2008-07-09 16:10:00,2.07158,2.07292,2.07142,2.07247,169000000.0
2008-07-09 16:15:00,2.07253,2.07277,2.072,2.0725,185000000.0
2008-07-09 16:20:00,2.07261,2.07295,2.07246,2.07295,231000000.0
2008-07-09 16:25:00,2.07292,2.07292,2.07022,2.07053,173000000.0
2008-07-09 16:30:00,2.07056,2.0708,2.06845,2.06885,183000000.0
2008-07-09 16:35:00,2.06958,2.07074,2.06958,2.07074,229000000.0
2008-07-09 16:40:00,2.07114,2.07114,2.07,2.07036,218000000.0
2008-07-09 16:45:00,2.07019,2.07109,2.06942,2.07109,236000000.0
2008-07-09 16:50:00,2.07116,2.07116,2.06995,2.0703,142000000.0
2008-07-09 16:55:00,2.07015,2.07092,2.06933,2.07092,178000000.0
2008-07-09 17:00:00,2.07099,2.07119,2.07055,2.07119,176000000.0
2008-07-09 17:05:00,2.07123,2.07127,2.06948,2.06987,206000000.0
2008-07-09 17:10:00,2.06984,2.07062,2.06965,2.07034,165000000.0
2008-07-09 17:15:00,2.07021,2.07038,2.06934,2.07005,139000000.0
2008-07-09 17:20:00,2.06987,2.06987,2.06827,2.06827,140000000.0
2008-07-09 17:25:00,2.06817,2.06936,2.06771,2.06936,157000000.0
2008-07-09 17:30:00,2.06921,2.0702,2.06872,2.0698,301000000.0
2008-07-09 17:35:00,2.06972,2.06997,2.06926,2.0693,233000000.0
2008-07-09 17:40:00,2.0691,2.06925,2.06814,2.06884,225000000.0
2008-07-09 17:45:00,2.06904,2.0697,2.06827,2.06845,303000000.0
2008-07-09 17:50:00,2.06827,2.06906,2.06827,2.06904,232000000.0
2008-07-09 17:55:00,2.06929,2.06929,2.06747,2.06747,196000000.0
2008-07-09 18:00:00,2.06765,2.06853,2.06687,2.06772,190000000.0
2008-07-09 18:05:00,2.06781,2.06836,2.06781,2.06818,196000000.0
2008-07-09 18:10:00,2.06814,2.06871,2.068,2.06821,136000000.0
2008-07-09 18:15:00,2.06819,2.06821,2.06737,2.06739,226000000.0
2008-07-09 18:20:00,2.06705,2.06754,2.06689,2.06743,228000000.0
2008-07-09 18:25:00,2.06769,2.06891,2.0665,2.0665,151000000.0
2008-07-09 18:30:00,2.06496,2.06604,2.06462,2.06586,194000000.0
2008-07-09 18:35:00,2.06594,2.06712,2.06567,2.06695,273000000.0
2008-07-09 18:40:00,2.06677,2.06743,2.06592,2.06592,232000000.0
2008-07-09 18:45:00,2.06589,2.0662,2.0657,2.06589,216000000.0
2008-07-09 18:50:00,2.06574,2.06782,2.06574,2.06752,129000000.0
2008-07-09 18:55:00,2.06747,2.0686,2.06654,2.0667,98000000.0
2008-07-09 19:00:00,2.06741,2.06938,2.06741,2.06938,129000000.0
2008-07-09 19:05:00,2.06948,2.06957,2.06902,2.06954,232000000.0
2008-07-09 19:10:00,2.0694,2.06986,2.06938,2.06952,148000000.0
2008-07-09 19:15:00,2.06935,2.06971,2.06902,2.06929,123000000.0
2008-07-09 19:20:00,2.06937,2.06949,2.06899,2.06911,120000000.0
2008-07-09 19:25:00,2.06908,2.0693,2.06869,2.06908,216000000.0
2008-07-09 19:30:00,2.06902,2.06968,2.06869,2.06957,154000000.0
2008-07-09 19:35:00,2.06956,2.07014,2.06951,2.07013,101000000.0
2008-07-09 19:40:00,2.06982,2.07023,2.06937,2.07012,94000000.0
2008-07-09 19:45:00,2.07013,2.07058,2.06897,2.07049,118000000.0
2008-07-09 19:50:00,2.07051,2.07108,2.07004,2.07082,93000000.0
2008-07-09 19:55:00,2.07078,2.07078,2.06967,2.07025,106000000.0
2008-07-09 20:00:00,2.07027,2.07067,2.06962,2.07002,101000000.0
2008-07-09 20:05:00,2.06959,2.07036,2.06938,2.06941,97000000.0
2008-07-09 20:10:00,2.06927,2.06936,2.06846,2.06881,77000000.0
2008-07-09 20:15:00,2.06886,2.07022,2.0688,2.06976,82000000.0
2008-07-09 20:20:00,2.06975,2.07007,2.06809,2.06809,56000000.0
2008-07-09 20:25:00,2.06869,2.06942,2.06869,2.0689,76000000.0
2008-07-09 20:30:00,2.06859,2.06925,2.06827,2.06852,106000000.0
2008-07-09 20:35:00,2.06857,2.06951,2.06857,2.06941,60000000.0
2008-07-09 20:40:00,2.06965,2.06992,2.06949,2.0699,49000000.0
2008-07-09 20:45:00,2.06994,2.07134,2.06986,2.07134,61000000.0
2008-07-09 20:50:00,2.07143,2.07189,2.07123,2.07152,58000000.0
2008-07-09 20:55:00,2.07161,2.07202,2.07143,2.07195,56000000.0
2008-07-09 21:00:00,2.07198,2.07264,2.07198,2.07246,66000000.0
2008-07-09 21:05:00,2.07247,2.07374,2.07196,2.0736,46000000.0
2008-07-09 21:10:00,2.07335,2.07341,2.07079,2.07245,41000000.0
2008-07-09 21:15:00,2.07244,2.0734,2.07225,2.07283,41000000.0
2008-07-09 21:20:00,2.07287,2.0732,2.07203,2.07312,45000000.0
2008-07-09 21:25:00,2.0734,2.07469,2.0734,2.07451,88000000.0
2008-07-09 21:30:00,2.07448,2.07477,2.0741,2.07426,41000000.0
2008-07-09 21:35:00,2.07427,2.07431,2.07357,2.07366,77000000.0
2008-07-09 21:40:00,2.07345,2.07489,2.07309,2.07489,61000000.0
2008-07-09 21:45:00,2.0749,2.07597,2.07478,2.07597,50000000.0
2008-07-09 21:50:00,2.07609,2.07611,2.07481,2.07524,45000000.0
2008-07-09 21:55:00,2.07543,2.07614,2.07521,2.07571,87000000.0
2008-07-09 22:00:00,2.07582,2.07614,2.07563,2.07583,86000000.0
2008-07-09 22:05:00,2.07586,2.07631,2.07562,2.07631,82000000.0
2008-07-09 22:10:00,2.0763,2.07743,2.07582,2.07743,57000000.0
2008-07-09 22:15:00,2.07758,2.0776,2.07625,2.07653,49000000.0
2008-07-09 22:20:00,2.07643,2.07699,2.07583,2.07645,54000000.0
2008-07-09 22:25:00,2.07669,2.078,2.07669,2.07774,43000000.0
2008-07-09 22:30:00,2.07844,2.07944,2.07768,2.07797,125000000.0
2008-07-09 22:35:00,2.07785,2.07792,2.07642,2.07651,107000000.0
2008-07-09 22:40:00,2.07651,2.07673,2.0764,2.07665,53000000.0
2008-07-09 22:45:00,2.07718,2.07747,2.07665,2.07725,60000000.0
2008-07-09 22:50:00,2.07695,2.0773,2.07538,2.07613,57000000.0
2008-07-09 22:55:00,2.07625,2.07676,2.07567,2.07567,40000000.0
2008-07-09 23:00:00,2.07569,2.07571,2.07454,2.07454,52000000.0
2008-07-09 23:05:00,2.07503,2.07658,2.07503,2.07611,49000000.0
2008-07-09 23:10:00,2.07718,2.07819,2.07708,2.07819,39000000.0
2008-07-09 23:15:00,2.07786,2.07863,2.07778,2.07839,48000000.0
2008-07-09 23:20:00,2.07867,2.07899,2.07821,2.07821,38000000.0
2008-07-09 23:25:00,2.07813,2.07867,2.0772,2.07822,61000000.0
2008-07-09 23:30:00,2.07781,2.07886,2.07781,2.07844,56000000.0
2008-07-09 23:35:00,2.07847,2.0789,2.07837,2.07876,47000000.0
2008-07-09 23:40:00,2.07872,2.07882,2.07845,2.07849,64000000.0
2008-07-09 23:45:00,2.07849,2.07913,2.07843,2.07881,42000000.0
2008-07-09 23:50:00,2.07878,2.07901,2.07783,2.07783,38000000.0
2008-07-09 23:55:00,2.07847,2.07897,2.0784,2.07882,47000000.0
2008-07-10 00:00:00,2.07749,2.0789,2.07749,2.07835,42000000.0
2008-07-10 00:05:00,2.07867,2.07882,2.07737,2.07737,40000000.0
2008-07-10 00:10:00,2.07775,2.07827,2.07756,2.07786,58000000.0
2008-07-10 00:15:00,2.0775,2.07802,2.07726,2.07791,38000000.0
2008-07-10 00:20:00,2.07779,2.07862,2.07686,2.07831,37000000.0
2008-07-10 00:25:00,2.07806,2.07873,2.07782,2.078,46000000.0
2008-07-10 00:30:00,2.07727,2.07832,2.07727,2.07775,47000000.0
2008-07-10 00:35:00,2.07777,2.07777,2.07559,2.07709,38000000.0
2008-07-10 00:40:00,2.07696,2.07756,2.07682,2.07728,41000000.0
2008-07-10 00:45:00,2.07751,2.07756,2.07685,2.07709,35000000.0
2008-07-10 00:50:00,2.07737,2.07787,2.07615,2.07785,46000000.0
2008-07-10 00:55:00,2.07815,2.07823,2.07775,2.07803,42000000.0
2008-07-10 01:00:00,2.078,2.07832,2.07777,2.07804,54000000.0
2008-07-10 01:05:00,2.07792,2.07844,2.07685,2.07794,43000000.0
2008-07-10 01:10:00,2.07785,2.07792,2.07749,2.07772,47000000.0
2008-07-10 01:15:00,2.07779,2.07808,2.07714,2.07723,48000000.0
2008-07-10 01:20:00,2.07756,2.07781,2.07706,2.07718,42000000.0
2008-07-10 01:25:00,2.07728,2.07771,2.0767,2.07729,57000000.0
2008-07-10 01:30:00,2.07724,2.07763,2.07687,2.0775,64000000.0
2008-07-10 01:35:00,2.07767,2.07767,2.07653,2.07653,48000000.0
2008-07-10 01:40:00,2.07747,2.07811,2.07735,2.07776,40000000.0
2008-07-10 01:45:00,2.07801,2.07801,2.07727,2.07785,36000000.0
2008-07-10 01:50:00,2.078,2.07803,2.07709,2.07767,55000000.0
2008-07-10 01:55:00,2.0776,2.078,2.07697,2.0772,60000000.0
2008-07-10 02:00:00,2.07693,2.07719,2.07437,2.07719,47000000.0
2008-07-10 02:05:00,2.07677,2.07684,2.07597,2.07647,43000000.0
2008-07-10 02:10:00,2.07652,2.07673,2.07626,2.07627,37000000.0
2008-07-10 02:15:00,2.07612,2.07734,2.07612,2.0765,42000000.0
2008-07-10 02:20:00,2.07664,2.07717,2.07607,2.07653,42000000.0
2008-07-10 02:25:00,2.07655,2.07704,2.07632,2.07671,41000000.0
2008-07-10 02:30:00,2.07679,2.0771,2.07641,2.07696,40000000.0
2008-07-10 02:35:00,2.07697,2.0773,2.07631,2.07631,40000000.0
2008-07-10 02:40:00,2.07617,2.07684,2.07595,2.07674,39000000.0
2008-07-10 02:45:00,2.07672,2.07706,2.07588,2.07659,48000000.0
2008-07-10 02:50:00,2.07644,2.07687,2.0758,2.07639,37000000.0
2008-07-10 02:55:00,2.0765,2.07745,2.07638,2.0773,42000000.0
2008-07-10 03:00:00,2.07719,2.07782,2.07712,2.07741,37000000.0
2008-07-10 03:05:00,2.07738,2.07757,2.07609,2.07638,41000000.0
2008-07-10 03:10:00,2.07604,2.07609,2.07443,2.07485,36000000.0
2008-07-10 03:15:00,2.07554,2.07644,2.07551,2.07551,43000000.0
2008-07-10 03:20:00,2.07572,2.07609,2.07498,2.07503,42000000.0
2008-07-10 03:25:00,2.07504,2.07509,2.07333,2.07333,42000000.0
2008-07-10 03:30:00,2.07047,2.07422,2.06497,2.07415,42000000.0
2008-07-10 03:35:00,2.07446,2.07699,2.07428,2.07599,42000000.0
2008-07-10 03:40:00,2.0756,2.07733,2.07545,2.07715,45000000.0
2008-07-10 03:45:00,2.07722,2.07742,2.07611,2.07707,42000000.0
2008-07-10 03:50:00,2.077,2.07713,2.07621,2.07638,45000000.0
2008-07-10 03:55:00,2.07596,2.07613,2.0751,2.0751,40000000.0
2008-07-10 04:00:00,2.0754,2.07603,2.0745,2.0748,38000000.0
2008-07-10 04:05:00,2.07504,2.07555,2.07313,2.07555,43000000.0
2008-07-10 04:10:00,2.0756,2.07562,2.07498,2.07523,40000000.0
2008-07-10 04:15:00,2.07529,2.07574,2.07473,2.07574,35000000.0
2008-07-10 04:20:00,2.07555,2.07634,2.07541,2.0762,43000000.0
2008-07-10 04:25:00,2.07622,2.07686,2.07601,2.0767,41000000.0
2008-07-10 04:30:00,2.07699,2.07778,2.07666,2.07767,42000000.0
2008-07-10 04:35:00,2.07767,2.07779,2.07655,2.07714,38000000.0
2008-07-10 04:40:00,2.07744,2.07758,2.07638,2.07686,42000000.0
2008-07-10 04:45:00,2.07744,2.07744,2.07616,2.07649,43000000.0
2008-07-10 04:50:00,2.0766,2.07751,2.07606,2.07724,43000000.0
2008-07-10 04:55:00,2.07649,2.07774,2.07647,2.07765,39000000.0
2008-07-10 05:00:00,2.07757,2.07828,2.07757,2.07825,33000000.0
2008-07-10 05:05:00,2.07819,2.0783,2.0768,2.07787,40000000.0
2008-07-10 05:10:00,2.07792,2.07873,2.07772,2.07873,41000000.0
2008-07-10 05:15:00,2.07899,2.07899,2.07772,2.07871,36000000.0
2008-07-10 05:20:00,2.07931,2.08114,2.07931,2.08114,42000000.0
2008-07-10 05:25:00,2.08131,2.08166,2.08111,2.08148,38000000.0
2008-07-10 05:30:00,2.08144,2.08273,2.08132,2.08142,43000000.0
2008-07-10 05:35:00,2.08115,2.08125,2.0805,2.08104,39000000.0
2008-07-10 05:40:00,2.08095,2.08101,2.07968,2.07968,37000000.0
2008-07-10 05:45:00,2.08078,2.08078,2.07707,2.07722,43000000.0
2008-07-10 05:50:00,2.07741,2.07781,2.07654,2.07766,42000000.0
2008-07-10 05:55:00,2.07765,2.07818,2.07645,2.07797,42000000.0
2008-07-10 06:00:00,2.07787,2.07812,2.07722,2.07768,37000000.0
2008-07-10 06:05:00,2.07734,2.07778,2.07664,2.07757,36000000.0
2008-07-10 06:10:00,2.07709,2.07929,2.07709,2.07769,42000000.0
2008-07-10 06:15:00,2.07768,2.07808,2.07753,2.07797,40000000.0
2008-07-10 06:20:00,2.07807,2.07952,2.07807,2.07931,44000000.0
2008-07-10 06:25:00,2.07927,2.07955,2.07916,2.07949,45000000.0
2008-07-10 06:30:00,2.07956,2.07971,2.07883,2.07883,36000000.0
2008-07-10 06:35:00,2.07866,2.07868,2.07752,2.07827,49000000.0
2008-07-10 06:40:00,2.07843,2.079,2.07735,2.07771,37000000.0
2008-07-10 06:45:00,2.07764,2.07811,2.0775,2.0779,41000000.0
2008-07-10 06:50:00,2.07776,2.07888,2.07754,2.07884,43000000.0
2008-07-10 06:55:00,2.07877,2.07884,2.07821,2.07858,36000000.0
2008-07-10 07:00:00,2.07844,2.07862,2.07718,2.07815,38000000.0
2008-07-10 07:05:00,2.07732,2.07806,2.0766,2.07711,50000000.0
2008-07-10 07:10:00,2.07704,2.07756,2.0767,2.07673,39000000.0
2008-07-10 07:15:00,2.0766,2.07682,2.07594,2.0767,45000000.0
2008-07-10 07:20:00,2.07677,2.07679,2.07641,2.07645,46000000.0
2008-07-10 07:25:00,2.07653,2.07708,2.0761,2.07707,37000000.0
2008-07-10 07:30:00,2.07704,2.07719,2.07644,2.07644,43000000.0
2008-07-10 07:35:00,2.07683,2.0771,2.07631,2.07697,40000000.0
2008-07-10 07:40:00,2.07669,2.07679,2.07582,2.07636,42000000.0
2008-07-10 07:45:00,2.07633,2.07633,2.07543,2.07576,40000000.0
2008-07-10 07:50:00,2.07583,2.07627,2.07575,2.07613,45000000.0
2008-07-10 07:55:00,2.07639,2.07684,2.07614,2.07684,39000000.0
2008-07-10 08:00:00,2.07724,2.07727,2.07661,2.07666,41000000.0
2008-07-10 08:05:00,2.07674,2.07674,2.07588,2.07672,36000000.0
2008-07-10 08:10:00,2.07683,2.07843,2.07672,2.07843,40000000.0
2008-07-10 08:15:00,2.0782,2.07854,2.07789,2.07854,42000000.0
2008-07-10 08:20:00,2.07852,2.07889,2.0783,2.07835,38000000.0
2008-07-10 08:25:00,2.07791,2.07807,2.07746,2.0779,42000000.0
2008-07-10 08:30:00,2.07786,2.07804,2.07654,2.07778,41000000.0
2008-07-10 08:35:00,2.07782,2.07969,2.07755,2.07824,47000000.0
2008-07-10 08:40:00,2.07842,2.08011,2.07842,2.08011,47000000.0
2008-07-10 08:45:00,2.08021,2.08045,2.07903,2.08024,44000000.0
2008-07-10 08:50:00,2.08054,2.08126,2.08045,2.08111,40000000.0
2008-07-10 08:55:00,2.08152,2.08247,2.08142,2.08214,37000000.0
2008-07-10 09:00:00,2.08213,2.08281,2.08178,2.08281,41000000.0
2008-07-10 09:05:00,2.08279,2.08373,2.08279,2.08308,42000000.0
2008-07-10 09:10:00,2.08275,2.08362,2.08194,2.08304,44000000.0
2008-07-10 09:15:00,2.08301,2.08398,2.08287,2.08375,41000000.0
2008-07-10 09:20:00,2.08372,2.08372,2.08264,2.08264,38000000.0
2008-07-10 09:25:00,2.08215,2.08348,2.08212,2.08343,46000000.0
2008-07-10 09:30:00,2.08344,2.08344,2.08256,2.08266,36000000.0
2008-07-10 09:35:00,2.08269,2.08301,2.0808,2.08226,47000000.0
2008-07-10 09:40:00,2.0822,2.08299,2.08174,2.08288,46000000.0
2008-07-10 09:45:00,2.08272,2.08295,2.08236,2.08279,45000000.0
2008-07-10 09:50:00,2.08319,2.08321,2.08132,2.08172,44000000.0
2008-07-10 09:55:00,2.08171,2.08274,2.08085,2.08265,44000000.0
2008-07-10 10:00:00,2.08288,2.0835,2.08253,2.08258,44000000.0
2008-07-10 10:05:00,2.08212,2.08212,2.08076,2.08099,39000000.0
2008-07-10 10:10:00,2.08119,2.08172,2.08075,2.08081,37000000.0
2008-07-10 10:15:00,2.08082,2.08123,2.08014,2.08041,45000000.0
2008-07-10 10:20:00,2.08015,2.08073,2.08006,2.08073,36000000.0
2008-07-10 10:25:00,2.08059,2.08059,2.0796,2.08004,45000000.0
2008-07-10 10:30:00,2.08039,2.08074,2.07964,2.08072,38000000.0
2008-07-10 10:35:00,2.08012,2.08067,2.07916,2.07985,41000000.0
2008-07-10 10:40:00,2.08013,2.08025,2.07949,2.07958,40000000.0
2008-07-10 10:45:00,2.07972,2.0798,2.07882,2.07886,40000000.0
2008-07-10 10:50:00,2.07904,2.08002,2.07856,2.07956,44000000.0
2008-07-10 10:55:00,2.07961,2.0811,2.07859,2.08005,40000000.0
2008-07-10 11:00:00,2.07995,2.08036,2.0786,2.07898,44000000.0
2008-07-10 11:05:00,2.07912,2.07953,2.07801,2.07953,39000000.0
2008-07-10 11:10:00,2.07959,2.07972,2.07875,2.07922,47000000.0
2008-07-10 11:15:00,2.07948,2.07963,2.0788,2.07895,42000000.0
2008-07-10 11:20:00,2.07894,2.0793,2.07876,2.07877,38000000.0
2008-07-10 11:25:00,2.07871,2.07871,2.07773,2.07788,42000000.0
2008-07-10 11:30:00,2.07738,2.07764,2.07694,2.07764,43000000.0
2008-07-10 11:35:00,2.07774,2.07783,2.07563,2.07608,44000000.0
2008-07-10 11:40:00,2.07625,2.07657,2.07568,2.07588,47000000.0
2008-07-10 11:45:00,2.07558,2.07565,2.07392,2.07478,44000000.0
2008-07-10 11:50:00,2.07512,2.07577,2.07455,2.07555,44000000.0
2008-07-10 11:55:00,2.07558,2.07564,2.07412,2.07412,43000000.0
2008-07-10 12:00:00,2.07432,2.07512,2.07408,2.07512,43000000.0
2008-07-10 12:05:00,2.07521,2.07535,2.07479,2.07532,42000000.0
2008-07-10 12:10:00,2.07551,2.07559,2.07427,2.07537,40000000.0
2008-07-10 12:15:00,2.07522,2.07547,2.07498,2.07514,44000000.0
2008-07-10 12:20:00,2.07424,2.07527,2.07281,2.07516,39000000.0
2008-07-10 12:25:00,2.07535,2.07558,2.07494,2.07505,45000000.0
2008-07-10 12:30:00,2.07519,2.07531,2.07384,2.07531,39000000.0
2008-07-10 12:35:00,2.0754,2.0758,2.07506,2.07516,42000000.0
2008-07-10 12:40:00,2.07523,2.07523,2.07432,2.07479,41000000.0
2008-07-10 12:45:00,2.07484,2.07484,2.07441,2.07451,47000000.0
2008-07-10 12:50:00,2.07463,2.07515,2.07415,2.07493,41000000.0
2008-07-10 12:55:00,2.07495,2.07495,2.07366,2.07424,37000000.0
2008-07-10 13:00:00,2.07388,2.07433,2.07349,2.07372,38000000.0
2008-07-10 13:05:00,2.07385,2.07423,2.0737,2.07382,39000000.0
2008-07-10 13:10:00,2.07398,2.07404,2.07363,2.07397,41000000.0
2008-07-10 13:15:00,2.07423,2.07435,2.07157,2.07174,43000000.0
2008-07-10 13:20:00,2.07176,2.07209,2.07043,2.07209,41000000.0
2008-07-10 13:25:00,2.07209,2.07331,2.07091,2.07331,67000000.0
2008-07-10 13:30:00,2.07326,2.07365,2.07293,2.07365,75000000.0
2008-07-10 13:35:00,2.07376,2.07439,2.07354,2.07356,84000000.0
2008-07-10 13:40:00,2.07385,2.07402,2.0733,2.07382,86000000.0
2008-07-10 13:45:00,2.07399,2.07428,2.0734,2.07389,104000000.0
2008-07-10 13:50:00,2.07374,2.07374,2.07105,2.072,128000000.0
2008-07-10 13:55:00,2.07202,2.07227,2.07152,2.07184,124000000.0
2008-07-10 14:00:00,2.07156,2.07156,2.07034,2.07063,144000000.0
2008-07-10 14:05:00,2.07069,2.07294,2.07069,2.0726,144000000.0
2008-07-10 14:10:00,2.07216,2.07275,2.072,2.07248,101000000.0
2008-07-10 14:15:00,2.0729,2.07353,2.07208,2.07238,145000000.0
2008-07-10 14:20:00,2.07238,2.07326,2.07194,2.0731,143000000.0
2008-07-10 14:25:00,2.07327,2.07438,2.07325,2.07417,118000000.0
2008-07-10 14:30:00,2.0733,2.07355,2.07217,2.07217,128000000.0
2008-07-10 14:35:00,2.07207,2.07261,2.07199,2.07217,165000000.0
2008-07-10 14:40:00,2.07208,2.07257,2.07197,2.07224,141000000.0
2008-07-10 14:45:00,2.07237,2.07334,2.0717,2.07317,104000000.0
2008-07-10 14:50:00,2.0733,2.07413,2.07329,2.07412,126000000.0
2008-07-10 14:55:00,2.07401,2.07487,2.07392,2.07487,91000000.0
2008-07-10 15:00:00,2.07482,2.07534,2.07466,2.07506,131000000.0
2008-07-10 15:05:00,2.07511,2.07561,2.0748,2.07533,129000000.0
2008-07-10 15:10:00,2.0756,2.076,2.07523,2.07551,160000000.0
2008-07-10 15:15:00,2.07561,2.0757,2.07514,2.07514,82000000.0
2008-07-10 15:20:00,2.07515,2.07525,2.0737,2.07414,110000000.0
2008-07-10 15:25:00,2.07432,2.07471,2.07196,2.07196,188000000.0
2008-07-10 15:30:00,2.07224,2.075,2.07224,2.07344,208000000.0
2008-07-10 15:35:00,2.07364,2.07555,2.07345,2.07518,178000000.0
2008-07-10 15:40:00,2.07515,2.07607,2.07515,2.07552,180000000.0
2008-07-10 15:45:00,2.07536,2.07536,2.0738,2.0738,149000000.0
2008-07-10 15:50:00,2.07402,2.07558,2.0736,2.07558,112000000.0
2008-07-10 15:55:00,2.07565,2.07584,2.07506,2.07506,150000000.0
2008-07-10 16:00:00,2.07469,2.07479,2.07324,2.0733,200000000.0
2008-07-10 16:05:00,2.07369,2.07459,2.07326,2.07426,188000000.0
2008-07-10 16:10:00,2.07372,2.07465,2.07282,2.07465,169000000.0
2008-07-10 16:15:00,2.07497,2.07561,2.0733,2.07394,185000000.0
2008-07-10 16:20:00,2.07453,2.07528,2.07375,2.07528,231000000.0
2008-07-10 16:25:00,2.07555,2.0773,2.07542,2.07627,173000000.0
2008-07-10 16:30:00,2.07637,2.07745,2.07637,2.07736,183000000.0
2008-07-10 16:35:00,2.07724,2.07943,2.07697,2.07888,229000000.0
2008-07-10 16:40:00,2.07881,2.0799,2.07792,2.07981,218000000.0
2008-07-10 16:45:00,2.07946,2.07978,2.0783,2.07863,236000000.0
2008-07-10 16:50:00,2.07855,2.0794,2.07835,2.07928,142000000.0
2008-07-10 16:55:00,2.07899,2.08021,2.07819,2.07819,178000000.0
2008-07-10 17:00:00,2.07803,2.07928,2.07803,2.07911,176000000.0
2008-07-10 17:05:00,2.07898,2.08088,2.07892,2.08029,206000000.0
2008-07-10 17:10:00,2.07993,2.08042,2.07972,2.08015,165000000.0
2008-07-10 17:15:00,2.08013,2.08172,2.07978,2.08122,139000000.0
2008-07-10 17:20:00,2.08106,2.08113,2.08043,2.08061,140000000.0
2008-07-10 17:25:00,2.08053,2.08094,2.08018,2.08041,157000000.0
2008-07-10 17:30:00,2.08029,2.08073,2.07987,2.08013,301000000.0
2008-07-10 17:35:00,2.0803,2.08126,2.08015,2.08092,233000000.0
2008-07-10 17:40:00,2.08112,2.08112,2.08016,2.08073,225000000.0
2008-07-10 17:45:00,2.08056,2.08064,2.07958,2.07973,303000000.0
2008-07-10 17:50:00,2.08003,2.08022,2.07971,2.08022,232000000.0
2008-07-10 17:55:00,2.08045,2.08091,2.08042,2.08063,196000000.0
2008-07-10 18:00:00,2.08074,2.08086,2.08003,2.08021,190000000.0
2008-07-10 18:05:00,2.07991,2.07991,2.07846,2.0795,196000000.0
2008-07-10 18:10:00,2.07937,2.07989,2.079,2.07926,136000000.0
2008-07-10 18:15:00,2.07918,2.07947,2.07791,2.07873,226000000.0
2008-07-10 18:20:00,2.07938,2.07967,2.07923,2.07967,228000000.0
2008-07-10 18:25:00,2.07968,2.0806,2.07954,2.08059,151000000.0
2008-07-10 18:30:00,2.08056,2.0806,2.08027,2.08032,194000000.0
2008-07-10 18:35:00,2.08028,2.081,2.08005,2.08096,273000000.0
2008-07-10 18:40:00,2.08058,2.08077,2.08027,2.08039,232000000.0
2008-07-10 18:45:00,2.08047,2.0812,2.08012,2.08116,216000000.0
2008-07-10 18:50:00,2.08122,2.08194,2.08119,2.08178,129000000.0
2008-07-10 18:55:00,2.08166,2.0818,2.08121,2.08148,98000000.0
2008-07-10 19:00:00,2.08148,2.08148,2.08016,2.0811,129000000.0
2008-07-10 19:05:00,2.08096,2.08119,2.08005,2.08066,232000000.0
2008-07-10 19:10:00,2.08099,2.0816,2.08074,2.0814,148000000.0
2008-07-10 19:15:00,2.08143,2.08143,2.08065,2.08084,123000000.0
2008-07-10 19:20:00,2.08124,2.08276,2.08124,2.08273,120000000.0
2008-07-10 19:25:00,2.08268,2.08268,2.08134,2.08154,216000000.0
2008-07-10 19:30:00,2.08162,2.08172,2.08097,2.08128,154000000.0
2008-07-10 19:35:00,2.08121,2.08138,2.07988,2.0802,101000000.0
2008-07-10 19:40:00,2.08007,2.08027,2.07963,2.08022,94000000.0
2008-07-10 19:45:00,2.08022,2.0803,2.07991,2.08008,118000000.0
2008-07-10 19:50:00,2.08004,2.08004,2.07928,2.07962,93000000.0
2008-07-10 19:55:00,2.07938,2.07992,2.07902,2.07967,106000000.0
2008-07-10 20:00:00,2.07976,2.08097,2.07976,2.08082,101000000.0
2008-07-10 20:05:00,2.08069,2.08098,2.08049,2.08096,97000000.0
2008-07-10 20:10:00,2.08109,2.08125,2.08007,2.08017,77000000.0
2008-07-10 20:15:00,2.08023,2.08092,2.07923,2.0807,82000000.0
2008-07-10 20:20:00,2.08073,2.08159,2.08068,2.0812,56000000.0
2008-07-10 20:25:00,2.08118,2.08315,2.08111,2.08223,76000000.0
2008-07-10 20:30:00,2.08214,2.08214,2.08123,2.08141,106000000.0
2008-07-10 20:35:00,2.08129,2.08207,2.08117,2.08197,60000000.0
2008-07-10 20:40:00,2.08195,2.0824,2.08173,2.08175,49000000.0
2008-07-10 20:45:00,2.08192,2.08237,2.0815,2.08207,61000000.0
2008-07-10 20:50:00,2.08205,2.08259,2.08172,2.08193,57000000.0
2008-07-10 20:55:00,2.0821,2.0821,2.08138,2.08173,56000000.0
2008-07-10 21:00:00,2.08172,2.08178,2.08043,2.08043,66000000.0
2008-07-10 21:05:00,2.08035,2.08042,2.07999,2.08002,46000000.0
2008-07-10 21:10:00,2.07884,2.08066,2.07842,2.0806,41000000.0
2008-07-10 21:15:00,2.08044,2.08195,2.08038,2.08192,41000000.0
2008-07-10 21:20:00,2.08197,2.08204,2.08087,2.08183,45000000.0
2008-07-10 21:25:00,2.0819,2.08206,2.08118,2.08118,88000000.0
2008-07-10 21:30:00,2.08125,2.08161,2.08119,2.08125,41000000.0
2008-07-10 21:35:00,2.08119,2.08154,2.0811,2.08138,77000000.0
2008-07-10 21:40:00,2.08129,2.08155,2.08111,2.08126,61000000.0
2008-07-10 21:45:00,2.08107,2.08125,2.08077,2.08085,50000000.0
2008-07-10 21:50:00,2.08072,2.08072,2.08022,2.08022,45000000.0
2008-07-10 21:55:00,2.08016,2.08067,2.07994,2.07994,87000000.0
2008-07-10 22:00:00,2.07972,2.07997,2.07901,2.07972,86000000.0
2008-07-10 22:05:00,2.07952,2.07999,2.07856,2.07891,82000000.0
2008-07-10 22:10:00,2.07949,2.07967,2.07917,2.07942,57000000.0
2008-07-10 22:15:00,2.07939,2.07939,2.07785,2.07834,47000000.0
2008-07-10 22:20:00,2.07855,2.07879,2.07781,2.07858,54000000.0
2008-07-10 22:25:00,2.07888,2.08018,2.07888,2.07989,43000000.0
2008-07-10 22:30:00,2.07958,2.08035,2.07915,2.07931,125000000.0
2008-07-10 22:35:00,2.07929,2.08013,2.07929,2.07946,107000000.0
2008-07-10 22:40:00,2.07933,2.07977,2.07925,2.0794,53000000.0
2008-07-10 22:45:00,2.07939,2.07997,2.07905,2.07937,60000000.0
2008-07-10 22:50:00,2.07907,2.07922,2.07817,2.07839,57000000.0
2008-07-10 22:55:00,2.07847,2.07991,2.07847,2.07958,40000000.0
2008-07-10 23:00:00,2.07969,2.07988,2.07848,2.07848,52000000.0
2008-07-10 23:05:00,2.07828,2.07892,2.07808,2.07868,49000000.0
2008-07-10 23:10:00,2.07768,2.07869,2.07768,2.07845,39000000.0
2008-07-10 23:15:00,2.07832,2.0795,2.078,2.07903,48000000.0
2008-07-10 23:20:00,2.07891,2.07924,2.07806,2.07876,38000000.0
2008-07-10 23:25:00,2.07899,2.07957,2.07846,2.07929,61000000.0
2008-07-10 23:30:00,2.07933,2.07958,2.07864,2.07867,56000000.0
2008-07-10 23:35:00,2.07937,2.07953,2.07868,2.07952,28000000.0
2008-07-10 23:40:00,2.07968,2.08017,2.07923,2.07991,56000000.0
2008-07-10 23:45:00,2.07979,2.07979,2.07953,2.07957,31000000.0
2008-07-10 23:50:00,2.07955,2.07972,2.07872,2.07936,38000000.0
2008-07-10 23:55:00,2.07937,2.07966,2.07828,2.07907,72000000.0
2008-07-11 00:00:00,2.07953,2.07955,2.07886,2.07895,45000000.0
2008-07-11 00:05:00,2.07935,2.07943,2.07846,2.07934,40000000.0
2008-07-11 00:10:00,2.07879,2.07879,2.07787,2.07833,58000000.0
2008-07-11 00:15:00,2.07829,2.07885,2.07829,2.07875,38000000.0
2008-07-11 00:20:00,2.07819,2.07918,2.07819,2.07906,39000000.0
2008-07-11 00:25:00,2.07904,2.0795,2.07841,2.07889,46000000.0
2008-07-11 00:30:00,2.07902,2.07964,2.07902,2.0793,54000000.0
2008-07-11 00:35:00,2.07932,2.07969,2.07702,2.07964,38000000.0
2008-07-11 00:40:00,2.07899,2.07985,2.07899,2.07948,41000000.0
2008-07-11 00:45:00,2.07942,2.08004,2.07927,2.07955,51000000.0
2008-07-11 00:50:00,2.0794,2.07946,2.07815,2.07827,46000000.0
2008-07-11 00:55:00,2.07922,2.07992,2.07864,2.07992,28000000.0
2008-07-11 01:00:00,2.07989,2.08007,2.07885,2.07984,54000000.0
2008-07-11 01:05:00,2.07974,2.08018,2.07963,2.07993,43000000.0
2008-07-11 01:10:00,2.0799,2.07993,2.07865,2.07936,47000000.0
2008-07-11 01:15:00,2.07935,2.0794,2.07789,2.07853,48000000.0
2008-07-11 01:20:00,2.07836,2.07892,2.07833,2.07866,42000000.0
2008-07-11 01:25:00,2.07867,2.0792,2.07845,2.07916,57000000.0
2008-07-11 01:30:00,2.07933,2.07965,2.07884,2.07953,74000000.0
2008-07-11 01:35:00,2.07989,2.08012,2.0787,2.07975,48000000.0
2008-07-11 01:40:00,2.07952,2.08007,2.07897,2.07987,40000000.0
2008-07-11 01:45:00,2.07999,2.08018,2.07915,2.0793,43000000.0
2008-07-11 01:50:00,2.07935,2.0798,2.0789,2.0798,48000000.0
2008-07-11 01:55:00,2.07964,2.08014,2.07922,2.08014,60000000.0
2008-07-11 02:00:00,2.0803,2.08032,2.07841,2.08028,47000000.0
2008-07-11 02:05:00,2.08016,2.08068,2.08,2.08025,43000000.0
2008-07-11 02:10:00,2.07992,2.08031,2.07922,2.07944,37000000.0
2008-07-11 02:15:00,2.07931,2.07965,2.07886,2.07912,42000000.0
2008-07-11 02:20:00,2.07951,2.07995,2.07932,2.07942,42000000.0
2008-07-11 02:25:00,2.07925,2.07986,2.07904,2.07984,41000000.0
2008-07-11 02:30:00,2.0799,2.07994,2.07861,2.07919,40000000.0
2008-07-11 02:35:00,2.07931,2.0797,2.079,2.07906,40000000.0
2008-07-11 02:40:00,2.07911,2.07918,2.07824,2.07903,39000000.0
2008-07-11 02:45:00,2.07873,2.07947,2.07785,2.07895,48000000.0
2008-07-11 02:50:00,2.07921,2.07971,2.07915,2.07917,37000000.0
2008-07-11 02:55:00,2.0791,2.07938,2.07891,2.07938,42000000.0
2008-07-11 03:00:00,2.0796,2.0796,2.07902,2.07942,37000000.0
2008-07-11 03:05:00,2.07917,2.07961,2.07875,2.07959,41000000.0
2008-07-11 03:10:00,2.07958,2.07995,2.07944,2.07995,46000000.0
2008-07-11 03:15:00,2.08018,2.08072,2.07977,2.08008,43000000.0
2008-07-11 03:20:00,2.07983,2.08023,2.07872,2.07903,42000000.0
2008-07-11 03:25:00,2.07875,2.07894,2.07798,2.07879,42000000.0
2008-07-11 03:30:00,2.07867,2.07893,2.07737,2.07737,42000000.0
2008-07-11 03:35:00,2.07787,2.07846,2.07755,2.07755,42000000.0
2008-07-11 03:40:00,2.0778,2.07838,2.07772,2.07838,45000000.0
2008-07-11 03:45:00,2.07856,2.07919,2.07851,2.07891,42000000.0
2008-07-11 03:50:00,2.07852,2.08027,2.07852,2.07997,45000000.0
2008-07-11 03:55:00,2.08007,2.08007,2.07892,2.07898,40000000.0
2008-07-11 04:00:00,2.07927,2.07946,2.07853,2.07908,34000000.0
2008-07-11 04:05:00,2.07921,2.07921,2.07708,2.07826,43000000.0
2008-07-11 04:10:00,2.07807,2.07897,2.07743,2.07824,40000000.0
2008-07-11 04:15:00,2.07891,2.07892,2.07813,2.07813,35000000.0
2008-07-11 04:20:00,2.07789,2.07814,2.07706,2.0781,43000000.0
2008-07-11 04:25:00,2.07781,2.07893,2.07739,2.07871,41000000.0
2008-07-11 04:30:00,2.07869,2.07962,2.07847,2.07962,38000000.0
2008-07-11 04:35:00,2.07969,2.07976,2.07938,2.07942,38000000.0
2008-07-11 04:40:00,2.07947,2.07977,2.07921,2.07952,42000000.0
2008-07-11 04:45:00,2.07965,2.0798,2.07856,2.07968,43000000.0
2008-07-11 04:50:00,2.07969,2.07994,2.07896,2.07961,43000000.0
2008-07-11 04:55:00,2.07979,2.08005,2.0789,2.079,39000000.0
2008-07-11 05:00:00,2.07988,2.08009,2.07924,2.07978,33000000.0
2008-07-11 05:05:00,2.07889,2.07979,2.07876,2.07958,40000000.0
2008-07-11 05:10:00,2.07949,2.08044,2.07919,2.08039,41000000.0
2008-07-11 05:15:00,2.08076,2.08094,2.07996,2.08094,36000000.0
2008-07-11 05:20:00,2.08096,2.08096,2.08057,2.08077,42000000.0
2008-07-11 05:25:00,2.08069,2.08114,2.08013,2.08022,38000000.0
2008-07-11 05:30:00,2.08048,2.08091,2.08039,2.08077,43000000.0
2008-07-11 05:35:00,2.0806,2.0808,2.08001,2.08039,39000000.0
2008-07-11 05:40:00,2.0807,2.08096,2.08027,2.0804,38000000.0
2008-07-11 05:45:00,2.0804,2.0808,2.08027,2.08073,43000000.0
2008-07-11 05:50:00,2.08069,2.08069,2.08024,2.08068,42000000.0
2008-07-11 05:55:00,2.08059,2.08145,2.0804,2.0812,42000000.0
2008-07-11 06:00:00,2.0811,2.08129,2.08013,2.08024,37000000.0
2008-07-11 06:05:00,2.07987,2.08013,2.07962,2.07984,36000000.0
2008-07-11 06:10:00,2.0798,2.07983,2.07921,2.07921,42000000.0
2008-07-11 06:15:00,2.07908,2.07973,2.07858,2.079,40000000.0
2008-07-11 06:20:00,2.07917,2.07923,2.07807,2.07923,44000000.0
2008-07-11 06:25:00,2.07916,2.07982,2.07909,2.07942,45000000.0
2008-07-11 06:30:00,2.0794,2.0805,2.07924,2.0805,36000000.0
2008-07-11 06:35:00,2.08059,2.08066,2.07993,2.08005,49000000.0
2008-07-11 06:40:00,2.08017,2.08019,2.07956,2.07982,37000000.0
2008-07-11 06:45:00,2.07987,2.07994,2.07882,2.07931,41000000.0
2008-07-11 06:50:00,2.07924,2.0801,2.0792,2.0792,43000000.0
2008-07-11 06:55:00,2.07956,2.08019,2.07937,2.08019,36000000.0
2008-07-11 07:00:00,2.08017,2.08017,2.07888,2.07996,38000000.0
2008-07-11 07:05:00,2.0799,2.08058,2.07886,2.08058,50000000.0
2008-07-11 07:10:00,2.08053,2.0807,2.079,2.07958,39000000.0
2008-07-11 07:15:00,2.07958,2.07958,2.07777,2.07913,45000000.0
2008-07-11 07:20:00,2.07945,2.08102,2.07893,2.08084,46000000.0
2008-07-11 07:25:00,2.08091,2.08148,2.08034,2.08135,37000000.0
2008-07-11 07:30:00,2.08097,2.08115,2.08011,2.08016,43000000.0
2008-07-11 07:35:00,2.08031,2.08096,2.07967,2.08079,40000000.0
2008-07-11 07:40:00,2.08077,2.08106,2.07993,2.08097,42000000.0
2008-07-11 07:45:00,2.0809,2.0809,2.0791,2.0807,40000000.0
2008-07-11 07:50:00,2.08077,2.08118,2.08037,2.08094,45000000.0
2008-07-11 07:55:00,2.08091,2.08106,2.08055,2.08106,39000000.0
2008-07-11 08:00:00,2.08111,2.08128,2.08037,2.0806,41000000.0
2008-07-11 08:05:00,2.08066,2.08069,2.07945,2.07963,36000000.0
2008-07-11 08:10:00,2.07938,2.07977,2.079,2.07965,40000000.0
2008-07-11 08:15:00,2.07954,2.07966,2.07902,2.07961,42000000.0
2008-07-11 08:20:00,2.07953,2.08045,2.07953,2.08045,38000000.0
2008-07-11 08:25:00,2.08025,2.08032,2.07925,2.08005,42000000.0
2008-07-11 08:30:00,2.0804,2.08045,2.07948,2.0802,41000000.0
2008-07-11 08:35:00,2.08028,2.08098,2.08025,2.08049,47000000.0
2008-07-11 08:40:00,2.08063,2.08123,2.08027,2.08078,47000000.0
2008-07-11 08:45:00,2.08057,2.08175,2.07999,2.0814,44000000.0
2008-07-11 08:50:00,2.08105,2.08108,2.08025,2.08054,40000000.0
2008-07-11 08:55:00,2.08088,2.08171,2.0808,2.08171,37000000.0
2008-07-11 09:00:00,2.08155,2.08261,2.08103,2.08242,41000000.0
2008-07-11 09:05:00,2.08217,2.08274,2.08128,2.08138,42000000.0
2008-07-11 09:10:00,2.08138,2.08237,2.08093,2.08235,44000000.0
2008-07-11 09:15:00,2.08231,2.08233,2.08182,2.08222,41000000.0
2008-07-11 09:20:00,2.08201,2.0821,2.08016,2.08021,38000000.0
2008-07-11 09:25:00,2.08012,2.08022,2.07907,2.07914,46000000.0
2008-07-11 09:30:00,2.07901,2.07948,2.07895,2.07926,36000000.0
2008-07-11 09:35:00,2.07957,2.07978,2.07747,2.07964,47000000.0
2008-07-11 09:40:00,2.07958,2.07958,2.07807,2.07839,46000000.0
2008-07-11 09:45:00,2.07834,2.07879,2.07815,2.07847,45000000.0
2008-07-11 09:50:00,2.07865,2.0799,2.07843,2.07979,44000000.0
2008-07-11 09:55:00,2.08016,2.08043,2.07961,2.07992,44000000.0
2008-07-11 10:00:00,2.08008,2.08008,2.07899,2.07899,44000000.0
2008-07-11 10:05:00,2.07954,2.0799,2.07892,2.07903,39000000.0
2008-07-11 10:10:00,2.07904,2.08006,2.07864,2.07879,37000000.0
2008-07-11 10:15:00,2.07882,2.07933,2.07782,2.07933,45000000.0
2008-07-11 10:20:00,2.0793,2.0793,2.07787,2.07804,36000000.0
2008-07-11 10:25:00,2.07807,2.07862,2.07793,2.0782,45000000.0
2008-07-11 10:30:00,2.07832,2.0794,2.07832,2.0794,38000000.0
2008-07-11 10:35:00,2.07918,2.08045,2.07912,2.08022,41000000.0
2008-07-11 10:40:00,2.08019,2.08022,2.07962,2.08022,40000000.0
2008-07-11 10:45:00,2.08031,2.08039,2.0795,2.07985,40000000.0
2008-07-11 10:50:00,2.0798,2.08062,2.07974,2.08062,44000000.0
2008-07-11 10:55:00,2.08022,2.08161,2.07916,2.08023,40000000.0
2008-07-11 11:00:00,2.08001,2.08021,2.0785,2.08002,44000000.0
2008-07-11 11:05:00,2.08029,2.08096,2.07988,2.08082,39000000.0
2008-07-11 11:10:00,2.08107,2.0814,2.08047,2.08134,47000000.0
2008-07-11 11:15:00,2.08151,2.08166,2.08057,2.08063,42000000.0
2008-07-11 11:20:00,2.08064,2.08077,2.07913,2.07953,38000000.0
2008-07-11 11:25:00,2.07945,2.08022,2.07925,2.08022,42000000.0
2008-07-11 11:30:00,2.08017,2.08064,2.0796,2.0803,43000000.0
2008-07-11 11:35:00,2.08011,2.08119,2.08004,2.08119,44000000.0
2008-07-11 11:40:00,2.08136,2.08138,2.08074,2.08103,47000000.0
2008-07-11 11:45:00,2.08101,2.08199,2.08101,2.08197,44000000.0
2008-07-11 11:50:00,2.08208,2.08223,2.08116,2.08145,44000000.0
2008-07-11 11:55:00,2.08128,2.08254,2.08125,2.08147,43000000.0
2008-07-11 12:00:00,2.08124,2.08149,2.08058,2.08149,43000000.0
2008-07-11 12:05:00,2.08192,2.08229,2.08137,2.08178,42000000.0
2008-07-11 12:10:00,2.082,2.08283,2.08198,2.08205,40000000.0
2008-07-11 12:15:00,2.08186,2.08248,2.0817,2.08204,44000000.0
2008-07-11 12:20:00,2.08194,2.08198,2.07962,2.08186,39000000.0
2008-07-11 12:25:00,2.08212,2.08212,2.08143,2.08172,45000000.0
2008-07-11 12:30:00,2.08165,2.08198,2.08126,2.0817,39000000.0
2008-07-11 12:35:00,2.08167,2.0817,2.081,2.08154,42000000.0
2008-07-11 12:40:00,2.08164,2.08175,2.0798,2.08032,41000000.0
2008-07-11 12:45:00,2.08049,2.08133,2.08035,2.08097,47000000.0
2008-07-11 12:50:00,2.08107,2.0811,2.08033,2.08049,41000000.0
2008-07-11 12:55:00,2.08058,2.0809,2.08023,2.0809,37000000.0
2008-07-11 13:00:00,2.08087,2.08174,2.08086,2.08145,38000000.0
2008-07-11 13:05:00,2.08111,2.08184,2.0808,2.08154,39000000.0
2008-07-11 13:10:00,2.08161,2.08176,2.08088,2.08108,41000000.0
2008-07-11 13:15:00,2.0809,2.0809,2.0792,2.07946,43000000.0
2008-07-11 13:20:00,2.07956,2.07967,2.07877,2.0791,41000000.0
2008-07-11 13:25:00,2.07944,2.08128,2.07944,2.0801,67000000.0
2008-07-11 13:30:00,2.08002,2.08039,2.07947,2.07963,75000000.0
2008-07-11 13:35:00,2.07962,2.08043,2.07923,2.08043,84000000.0
2008-07-11 13:40:00,2.08046,2.08048,2.07961,2.08008,86000000.0
2008-07-11 13:45:00,2.07952,2.08136,2.07873,2.08136,104000000.0
2008-07-11 13:50:00,2.08188,2.08216,2.07875,2.07993,128000000.0
2008-07-11 13:55:00,2.08016,2.08092,2.0786,2.07886,124000000.0
2008-07-11 14:00:00,2.07939,2.08059,2.07867,2.07996,144000000.0
2008-07-11 14:05:00,2.07958,2.08084,2.07946,2.07994,144000000.0
2008-07-11 14:10:00,2.08003,2.08161,2.0798,2.08127,101000000.0
2008-07-11 14:15:00,2.08074,2.08074,2.07844,2.07881,145000000.0
2008-07-11 14:20:00,2.07868,2.07919,2.07749,2.07858,143000000.0
2008-07-11 14:25:00,2.07885,2.07892,2.07548,2.07658,118000000.0
2008-07-11 14:30:00,2.07632,2.07785,2.07632,2.07762,128000000.0
2008-07-11 14:35:00,2.07777,2.07866,2.07765,2.07844,165000000.0
2008-07-11 14:40:00,2.07817,2.07875,2.07762,2.07854,141000000.0
2008-07-11 14:45:00,2.07859,2.07861,2.07795,2.07813,104000000.0
2008-07-11 14:50:00,2.07806,2.07811,2.0767,2.07796,126000000.0
2008-07-11 14:55:00,2.0785,2.07946,2.078,2.07946,91000000.0
2008-07-11 15:00:00,2.07995,2.08115,2.07993,2.08024,131000000.0
2008-07-11 15:05:00,2.08017,2.0803,2.07956,2.08006,129000000.0
2008-07-11 15:10:00,2.08016,2.08198,2.08012,2.08161,160000000.0
2008-07-11 15:15:00,2.08164,2.0835,2.08116,2.08341,82000000.0
2008-07-11 15:20:00,2.08362,2.08445,2.08325,2.0843,110000000.0
2008-07-11 15:25:00,2.08418,2.08441,2.08204,2.08217,188000000.0
2008-07-11 15:30:00,2.08203,2.08436,2.0819,2.08291,208000000.0
2008-07-11 15:35:00,2.08276,2.08429,2.08276,2.08347,178000000.0
2008-07-11 15:40:00,2.08361,2.08504,2.08242,2.08242,180000000.0
2008-07-11 15:45:00,2.08299,2.0859,2.08299,2.08511,149000000.0
2008-07-11 15:50:00,2.08516,2.08516,2.08147,2.08147,112000000.0
2008-07-11 15:55:00,2.0804,2.08326,2.07991,2.08304,150000000.0
2008-07-11 16:00:00,2.08259,2.08401,2.08138,2.0815,200000000.0
2008-07-11 16:05:00,2.08164,2.08236,2.08144,2.08165,188000000.0
2008-07-11 16:10:00,2.08171,2.08272,2.0816,2.08233,169000000.0
2008-07-11 16:15:00,2.08233,2.08398,2.08233,2.08398,185000000.0
2008-07-11 16:20:00,2.08402,2.08476,2.08397,2.08466,231000000.0
2008-07-11 16:25:00,2.08467,2.08605,2.084,2.08445,173000000.0
2008-07-11 16:30:00,2.08422,2.08526,2.08296,2.08415,183000000.0
2008-07-11 16:35:00,2.08415,2.08444,2.08307,2.08334,229000000.0
2008-07-11 16:40:00,2.08386,2.08472,2.0835,2.08435,218000000.0
2008-07-11 16:45:00,2.08426,2.08431,2.08297,2.08335,236000000.0
2008-07-11 16:50:00,2.08342,2.08441,2.08281,2.08341,142000000.0
2008-07-11 16:55:00,2.08333,2.08832,2.08308,2.08832,178000000.0
2008-07-11 17:00:00,2.08894,2.08901,2.08659,2.08812,176000000.0
2008-07-11 17:05:00,2.08812,2.08812,2.08715,2.08734,206000000.0
2008-07-11 17:10:00,2.0876,2.0876,2.08511,2.08512,165000000.0
2008-07-11 17:15:00,2.08535,2.08664,2.08437,2.08599,139000000.0
2008-07-11 17:20:00,2.0859,2.08595,2.08554,2.08556,140000000.0
2008-07-11 17:25:00,2.08564,2.08685,2.08529,2.08653,157000000.0
2008-07-11 17:30:00,2.08651,2.0871,2.08599,2.08608,301000000.0
2008-07-11 17:35:00,2.08606,2.08801,2.08532,2.08543,233000000.0
2008-07-11 17:40:00,2.08559,2.08715,2.08544,2.08656,225000000.0
2008-07-11 17:45:00,2.08656,2.08701,2.08576,2.08652,303000000.0
2008-07-11 17:50:00,2.08667,2.08713,2.08554,2.08632,232000000.0
2008-07-11 17:55:00,2.08712,2.08827,2.08648,2.08827,196000000.0
2008-07-11 18:00:00,2.08818,2.08818,2.08698,2.08698,190000000.0
2008-07-11 18:05:00,2.08686,2.08725,2.08632,2.08653,196000000.0
2008-07-11 18:10:00,2.08633,2.08706,2.08633,2.08636,136000000.0
2008-07-11 18:15:00,2.08642,2.08865,2.08642,2.08814,226000000.0
2008-07-11 18:20:00,2.08838,2.08881,2.08819,2.08878,228000000.0
2008-07-11 18:25:00,2.08879,2.08881,2.08663,2.08772,151000000.0
2008-07-11 18:30:00,2.08768,2.08823,2.08759,2.08806,194000000.0
2008-07-11 18:35:00,2.08813,2.08821,2.08637,2.08747,273000000.0
2008-07-11 18:40:00,2.08752,2.08791,2.08683,2.08708,232000000.0
2008-07-11 18:45:00,2.08727,2.08759,2.08692,2.08757,216000000.0
2008-07-11 18:50:00,2.08753,2.08757,2.08655,2.08655,129000000.0
2008-07-11 18:55:00,2.08661,2.08705,2.08597,2.08606,98000000.0
2008-07-11 19:00:00,2.08596,2.08602,2.08553,2.08553,129000000.0
2008-07-11 19:05:00,2.08549,2.08565,2.08491,2.08525,232000000.0
2008-07-11 19:10:00,2.08505,2.08641,2.08503,2.08621,148000000.0
2008-07-11 19:15:00,2.08627,2.08752,2.08622,2.08719,123000000.0
2008-07-11 19:20:00,2.08719,2.08726,2.08597,2.08655,120000000.0
2008-07-11 19:25:00,2.08735,2.08738,2.0864,2.08695,216000000.0
2008-07-11 19:30:00,2.08706,2.08779,2.08682,2.08746,154000000.0
2008-07-11 19:35:00,2.088,2.08848,2.08745,2.08762,101000000.0
2008-07-11 19:40:00,2.0871,2.08762,2.0871,2.08734,94000000.0
2008-07-11 19:45:00,2.08728,2.08827,2.08717,2.0882,118000000.0
2008-07-11 19:50:00,2.08819,2.08851,2.08816,2.08819,93000000.0
2008-07-11 19:55:00,2.08814,2.08859,2.08784,2.08848,106000000.0
2008-07-11 20:00:00,2.08847,2.08853,2.0876,2.08761,101000000.0
2008-07-11 20:05:00,2.08744,2.08794,2.08721,2.08759,97000000.0
2008-07-11 20:10:00,2.08747,2.08784,2.08747,2.08781,77000000.0
2008-07-11 20:15:00,2.08785,2.08812,2.08745,2.08798,82000000.0
2008-07-11 20:20:00,2.08787,2.08881,2.08763,2.08827,56000000.0
2008-07-11 20:25:00,2.08827,2.08836,2.08741,2.08836,76000000.0
2008-07-11 20:30:00,2.08815,2.08888,2.088,2.08887,106000000.0
2008-07-11 20:35:00,2.08891,2.08921,2.08862,2.08881,60000000.0
2008-07-11 20:40:00,2.08885,2.09002,2.08878,2.08987,49000000.0
2008-07-11 20:45:00,2.08976,2.09011,2.08912,2.08971,61000000.0
2008-07-11 20:50:00,2.08993,2.09056,2.08901,2.08986,57000000.0
2008-07-11 20:55:00,2.09005,2.09146,2.08965,2.09044,56000000.0
2008-07-11 21:00:00,2.09022,2.09197,2.09022,2.09086,66000000.0
2008-07-11 21:05:00,2.08981,2.09103,2.08815,2.091,46000000.0
2008-07-11 21:10:00,2.09105,2.09201,2.08986,2.09134,41000000.0
2008-07-11 21:15:00,2.09187,2.09228,2.09134,2.09135,41000000.0
2008-07-11 21:20:00,2.09102,2.09325,2.09074,2.0922,45000000.0
2008-07-11 21:25:00,2.092,2.092,2.09123,2.09181,88000000.0
2008-07-11 21:30:00,2.09188,2.09311,2.09188,2.09237,41000000.0
2008-07-11 21:35:00,2.09233,2.0937,2.09197,2.09341,77000000.0
2008-07-11 21:40:00,2.09338,2.09338,2.09167,2.09167,61000000.0
2008-07-11 21:45:00,2.09165,2.09189,2.09162,2.09176,50000000.0
2008-07-11 21:50:00,2.09167,2.09187,2.09094,2.09095,45000000.0
2008-07-11 21:55:00,2.091,2.09145,2.09091,2.09091,87000000.0
2008-07-11 22:00:00,2.09086,2.0914,2.09069,2.0913,86000000.0
2008-07-11 22:05:00,2.09163,2.09176,2.09137,2.09153,82000000.0
2008-07-11 22:10:00,2.09156,2.09158,2.09127,2.09148,57000000.0
2008-07-11 22:15:00,2.09158,2.0919,2.09126,2.09164,49000000.0
2008-07-11 22:20:00,2.09196,2.09219,2.09155,2.09156,54000000.0
2008-07-11 22:25:00,2.092,2.09235,2.09158,2.09211,43000000.0
2008-07-11 22:30:00,2.09222,2.09325,2.09202,2.093,125000000.0
2008-07-11 22:35:00,2.09314,2.09326,2.09284,2.09318,107000000.0
2008-07-11 22:40:00,2.09306,2.09337,2.09296,2.09337,53000000.0
2008-07-11 22:45:00,2.09336,2.09336,2.09123,2.09123,60000000.0
2008-07-11 22:50:00,2.09153,2.09153,2.09082,2.09136,57000000.0
2008-07-11 22:55:00,2.09132,2.09231,2.09127,2.09175,40000000.0
2008-07-13 23:00:00,2.09561,2.09561,2.09246,2.09375,52000000.0
2008-07-13 23:05:00,2.09293,2.09358,2.08987,2.09345,49000000.0
2008-07-13 23:10:00,2.093,2.09344,2.09269,2.0929,39000000.0
2008-07-13 23:15:00,2.09277,2.09377,2.0926,2.09358,48000000.0
2008-07-13 23:20:00,2.09349,2.09389,2.09319,2.0932,38000000.0
2008-07-13 23:25:00,2.0934,2.09399,2.09315,2.09399,61000000.0
2008-07-13 23:30:00,2.09378,2.09393,2.09364,2.09371,42000000.0
2008-07-13 23:35:00,2.09376,2.09383,2.09325,2.09339,36000000.0
2008-07-13 23:40:00,2.09354,2.0938,2.09308,2.09308,64000000.0
2008-07-13 23:45:00,2.09319,2.0933,2.09273,2.09305,42000000.0
2008-07-13 23:50:00,2.0934,2.09422,2.09328,2.09387,38000000.0
2008-07-13 23:55:00,2.09428,2.09493,2.0934,2.09384,72000000.0
2008-07-14 00:00:00,2.09379,2.09391,2.09213,2.09344,49000000.0
2008-07-14 00:05:00,2.09392,2.09394,2.09184,2.09289,40000000.0
2008-07-14 00:10:00,2.09323,2.09361,2.09295,2.09315,58000000.0
2008-07-14 00:15:00,2.093,2.09322,2.09203,2.09322,38000000.0
2008-07-14 00:20:00,2.09282,2.09311,2.09197,2.093,43000000.0
2008-07-14 00:25:00,2.09224,2.09346,2.09097,2.09267,46000000.0
2008-07-14 00:30:00,2.09266,2.09495,2.0925,2.09438,54000000.0
2008-07-14 00:35:00,2.09483,2.09535,2.0917,2.09431,38000000.0
2008-07-14 00:40:00,2.09446,2.0953,2.09318,2.09319,41000000.0
2008-07-14 00:45:00,2.09505,2.09992,2.09407,2.09437,51000000.0
2008-07-14 00:50:00,2.0946,2.09597,2.09429,2.09498,46000000.0
2008-07-14 00:55:00,2.09484,2.0962,2.09484,2.09547,42000000.0
2008-07-14 01:00:00,2.0954,2.09661,2.0954,2.09551,54000000.0
2008-07-14 01:05:00,2.09524,2.09558,2.09431,2.0952,43000000.0
2008-07-14 01:10:00,2.0952,2.0957,2.09462,2.09505,47000000.0
2008-07-14 01:15:00,2.0949,2.09513,2.09452,2.09489,48000000.0
2008-07-14 01:20:00,2.09479,2.09528,2.09397,2.09528,42000000.0
2008-07-14 01:25:00,2.09531,2.09569,2.09491,2.09561,57000000.0
2008-07-14 01:30:00,2.09546,2.09555,2.09498,2.09504,74000000.0
2008-07-14 01:35:00,2.09508,2.09526,2.09488,2.09505,48000000.0
2008-07-14 01:40:00,2.09543,2.0964,2.09543,2.09549,40000000.0
2008-07-14 01:45:00,2.09521,2.09597,2.09519,2.09538,43000000.0
2008-07-14 01:50:00,2.09533,2.09558,2.09407,2.0942,55000000.0
2008-07-14 01:55:00,2.09423,2.09423,2.09265,2.09278,60000000.0
2008-07-14 02:00:00,2.09284,2.09324,2.0916,2.0916,60000000.0
2008-07-14 02:05:00,2.09179,2.09247,2.09179,2.09244,55000000.0
2008-07-14 02:10:00,2.09265,2.09265,2.09166,2.09225,43000000.0
2008-07-14 02:15:00,2.09224,2.09271,2.09122,2.09122,40000000.0
2008-07-14 02:20:00,2.09149,2.09253,2.09143,2.09165,48000000.0
2008-07-14 02:25:00,2.09179,2.09273,2.09175,2.09217,74000000.0
2008-07-14 02:30:00,2.09214,2.09299,2.0921,2.09275,57000000.0
2008-07-14 02:35:00,2.09234,2.09238,2.09152,2.09222,42000000.0
2008-07-14 02:40:00,2.09241,2.09303,2.09118,2.09262,48000000.0
2008-07-14 02:45:00,2.0922,2.09236,2.09186,2.09226,47000000.0
2008-07-14 02:50:00,2.09249,2.09262,2.09183,2.09214,43000000.0
2008-07-14 02:55:00,2.09236,2.09299,2.09222,2.09245,54000000.0
2008-07-14 03:00:00,2.09258,2.09276,2.09198,2.09247,42000000.0
2008-07-14 03:05:00,2.09235,2.0928,2.09235,2.09252,46000000.0
2008-07-14 03:10:00,2.09257,2.09271,2.09234,2.09268,51000000.0
2008-07-14 03:15:00,2.09255,2.09266,2.09147,2.09163,41000000.0
2008-07-14 03:20:00,2.09183,2.09206,2.08981,2.09206,38000000.0
2008-07-14 03:25:00,2.09192,2.09207,2.09154,2.09191,54000000.0
2008-07-14 03:30:00,2.09202,2.09274,2.09161,2.09209,46000000.0
2008-07-14 03:35:00,2.09238,2.09265,2.09207,2.09207,37000000.0
2008-07-14 03:40:00,2.09237,2.09248,2.09174,2.09174,38000000.0
2008-07-14 03:45:00,2.09189,2.09205,2.09102,2.09171,58000000.0
2008-07-14 03:50:00,2.09173,2.09188,2.09071,2.09176,40000000.0
2008-07-14 03:55:00,2.09148,2.09191,2.09119,2.09191,39000000.0
2008-07-14 04:00:00,2.0919,2.09191,2.09133,2.09149,72000000.0
2008-07-14 04:05:00,2.0915,2.09209,2.09091,2.09164,38000000.0
2008-07-14 04:10:00,2.09132,2.09189,2.09104,2.09187,42000000.0
2008-07-14 04:15:00,2.09186,2.09186,2.09138,2.0916,64000000.0
2008-07-14 04:20:00,2.09151,2.0916,2.08994,2.09003,47000000.0
2008-07-14 04:25:00,2.09,2.09101,2.08991,2.09079,56000000.0
2008-07-14 04:30:00,2.09098,2.09098,2.09064,2.09064,61000000.0
2008-07-14 04:35:00,2.09059,2.09082,2.08972,2.09029,38000000.0
2008-07-14 04:40:00,2.09044,2.09058,2.08959,2.08989,48000000.0
2008-07-14 04:45:00,2.09003,2.09003,2.08834,2.08873,39000000.0
2008-07-14 04:50:00,2.08861,2.08968,2.08861,2.08957,49000000.0
2008-07-14 04:55:00,2.08942,2.08988,2.08851,2.08928,52000000.0
2008-07-14 05:00:00,2.08842,2.08875,2.0876,2.08826,40000000.0
2008-07-14 05:05:00,2.08852,2.08852,2.08761,2.08852,57000000.0
2008-07-14 05:10:00,2.08905,2.08939,2.08835,2.08851,60000000.0
2008-07-14 05:15:00,2.08858,2.08928,2.08699,2.08782,53000000.0
2008-07-14 05:20:00,2.08782,2.08876,2.08745,2.08876,107000000.0
2008-07-14 05:25:00,2.0875,2.08782,2.08739,2.08753,125000000.0
2008-07-14 05:30:00,2.08759,2.08807,2.08754,2.08807,43000000.0
2008-07-14 05:35:00,2.08809,2.08824,2.08769,2.08807,54000000.0
2008-07-14 05:40:00,2.08783,2.0884,2.08726,2.08806,52000000.0
2008-07-14 05:45:00,2.08785,2.08821,2.08732,2.08732,57000000.0
2008-07-14 05:50:00,2.08777,2.08792,2.08721,2.08792,82000000.0
2008-07-14 05:55:00,2.08779,2.08801,2.08724,2.08788,86000000.0
2008-07-14 06:00:00,2.0881,2.08857,2.08742,2.08771,87000000.0
2008-07-14 06:05:00,2.08774,2.08795,2.08694,2.08711,45000000.0
2008-07-14 06:10:00,2.08673,2.08835,2.08673,2.08781,50000000.0
2008-07-14 06:15:00,2.08798,2.08847,2.08747,2.08762,61000000.0
2008-07-14 06:20:00,2.08771,2.08879,2.08767,2.08876,77000000.0
2008-07-14 06:25:00,2.08866,2.0887,2.08729,2.08729,41000000.0
2008-07-14 06:30:00,2.08727,2.08831,2.08727,2.08787,88000000.0
2008-07-14 06:35:00,2.08778,2.08848,2.08734,2.08844,45000000.0
2008-07-14 06:40:00,2.08832,2.08872,2.08699,2.08747,41000000.0
2008-07-14 06:45:00,2.08749,2.08775,2.08563,2.08767,41000000.0
2008-07-14 06:50:00,2.08775,2.08775,2.08725,2.08749,46000000.0
2008-07-14 06:55:00,2.08731,2.08772,2.08711,2.08751,66000000.0
2008-07-14 07:00:00,2.08776,2.08812,2.08771,2.08791,56000000.0
2008-07-14 07:05:00,2.0879,2.08808,2.08696,2.08696,51000000.0
2008-07-14 07:10:00,2.08628,2.08717,2.08625,2.08685,61000000.0
2008-07-14 07:15:00,2.08678,2.08718,2.08624,2.08653,49000000.0
2008-07-14 07:20:00,2.08618,2.08626,2.08555,2.08626,60000000.0
2008-07-14 07:25:00,2.08659,2.0868,2.08479,2.08479,106000000.0
2008-07-14 07:30:00,2.08439,2.08562,2.08439,2.08537,76000000.0
2008-07-14 07:35:00,2.08542,2.08577,2.08412,2.08443,56000000.0
2008-07-14 07:40:00,2.08447,2.08592,2.08432,2.08578,82000000.0
2008-07-14 07:45:00,2.08558,2.08565,2.08497,2.08549,77000000.0
2008-07-14 07:50:00,2.08536,2.08613,2.08515,2.08547,97000000.0
2008-07-14 07:55:00,2.08537,2.08608,2.08494,2.08608,101000000.0
2008-07-14 08:00:00,2.08573,2.08573,2.08405,2.08524,106000000.0
2008-07-14 08:05:00,2.08521,2.08558,2.08451,2.08548,93000000.0
2008-07-14 08:10:00,2.08533,2.08593,2.08444,2.08572,118000000.0
2008-07-14 08:15:00,2.08576,2.08596,2.08528,2.08528,94000000.0
2008-07-14 08:20:00,2.08536,2.08677,2.08536,2.08665,101000000.0
2008-07-14 08:25:00,2.08689,2.08692,2.08637,2.0865,154000000.0
2008-07-14 08:30:00,2.08604,2.08747,2.08601,2.08747,216000000.0
2008-07-14 08:35:00,2.08783,2.08783,2.0867,2.08697,120000000.0
2008-07-14 08:40:00,2.0867,2.08736,2.08647,2.08695,123000000.0
2008-07-14 08:45:00,2.08661,2.08663,2.08548,2.08548,148000000.0
2008-07-14 08:50:00,2.08557,2.08622,2.08504,2.08602,232000000.0
2008-07-14 08:55:00,2.08609,2.08616,2.08456,2.08489,129000000.0
2008-07-14 09:00:00,2.08484,2.08521,2.084,2.08503,98000000.0
2008-07-14 09:05:00,2.08534,2.08572,2.08461,2.08539,129000000.0
2008-07-14 09:10:00,2.08563,2.08591,2.08527,2.08541,216000000.0
2008-07-14 09:15:00,2.08578,2.08622,2.08538,2.08622,232000000.0
2008-07-14 09:20:00,2.08642,2.08701,2.08598,2.08609,273000000.0
2008-07-14 09:25:00,2.08613,2.08729,2.08613,2.0871,194000000.0
2008-07-14 09:30:00,2.08671,2.08771,2.08665,2.08761,151000000.0
2008-07-14 09:35:00,2.08758,2.088,2.08733,2.08759,228000000.0
2008-07-14 09:40:00,2.08782,2.08795,2.08659,2.08707,226000000.0
2008-07-14 09:45:00,2.08765,2.08826,2.08735,2.08826,136000000.0
2008-07-14 09:50:00,2.08819,2.08819,2.08671,2.08681,196000000.0
2008-07-14 09:55:00,2.08675,2.08747,2.08671,2.08714,190000000.0
2008-07-14 10:00:00,2.08727,2.08776,2.08593,2.08619,196000000.0
2008-07-14 10:05:00,2.08628,2.08633,2.08427,2.08427,232000000.0
2008-07-14 10:10:00,2.08413,2.08475,2.0838,2.08405,303000000.0
2008-07-14 10:15:00,2.08382,2.08382,2.08233,2.08233,225000000.0
2008-07-14 10:20:00,2.08251,2.08405,2.08251,2.08405,233000000.0
2008-07-14 10:25:00,2.08412,2.08506,2.08385,2.08487,301000000.0
2008-07-14 10:30:00,2.08483,2.08641,2.08483,2.08628,157000000.0
2008-07-14 10:35:00,2.08605,2.08605,2.08439,2.08455,140000000.0
2008-07-14 10:40:00,2.08455,2.08572,2.08442,2.08568,139000000.0
2008-07-14 10:45:00,2.08574,2.08584,2.08523,2.08541,165000000.0
2008-07-14 10:50:00,2.08523,2.08563,2.08448,2.0851,206000000.0
2008-07-14 10:55:00,2.08498,2.08642,2.08495,2.08603,176000000.0
2008-07-14 11:00:00,2.0861,2.08646,2.0858,2.08593,178000000.0
2008-07-14 11:05:00,2.08581,2.08581,2.08457,2.08464,142000000.0
2008-07-14 11:10:00,2.08498,2.08563,2.08412,2.08412,236000000.0
2008-07-14 11:15:00,2.08411,2.08462,2.08386,2.08462,218000000.0
2008-07-14 11:20:00,2.08467,2.08475,2.08419,2.08461,229000000.0
2008-07-14 11:25:00,2.08453,2.0854,2.08392,2.08519,183000000.0
2008-07-14 11:30:00,2.08505,2.08548,2.08488,2.08538,173000000.0
2008-07-14 11:35:00,2.08515,2.08541,2.08446,2.08476,231000000.0
2008-07-14 11:40:00,2.08477,2.08516,2.08466,2.08515,185000000.0
2008-07-14 11:45:00,2.08511,2.08523,2.08479,2.085,169000000.0
2008-07-14 11:50:00,2.0847,2.0851,2.08337,2.08453,188000000.0
2008-07-14 11:55:00,2.08448,2.08448,2.08363,2.08448,200000000.0
2008-07-14 12:00:00,2.08443,2.08443,2.0838,2.08395,150000000.0
2008-07-14 12:05:00,2.08393,2.08427,2.08316,2.08316,112000000.0
2008-07-14 12:10:00,2.08315,2.08371,2.08315,2.0835,149000000.0
2008-07-14 12:15:00,2.08358,2.08358,2.08277,2.08334,180000000.0
2008-07-14 12:20:00,2.08343,2.08394,2.0832,2.08378,178000000.0
2008-07-14 12:25:00,2.08386,2.08452,2.0823,2.08244,208000000.0
2008-07-14 12:30:00,2.08276,2.08456,2.08252,2.08286,188000000.0
2008-07-14 12:35:00,2.08283,2.08312,2.08275,2.08309,110000000.0
2008-07-14 12:40:00,2.08306,2.08317,2.08177,2.08178,82000000.0
2008-07-14 12:45:00,2.08182,2.08275,2.08182,2.08255,160000000.0
2008-07-14 12:50:00,2.08268,2.08271,2.082,2.082,129000000.0
2008-07-14 12:55:00,2.08204,2.08246,2.08171,2.082,131000000.0
2008-07-14 13:00:00,2.08212,2.08219,2.08138,2.08172,91000000.0
2008-07-14 13:05:00,2.08175,2.08191,2.08114,2.08131,126000000.0
2008-07-14 13:10:00,2.08162,2.08321,2.0815,2.08254,104000000.0
2008-07-14 13:15:00,2.08269,2.08314,2.08214,2.08306,141000000.0
2008-07-14 13:20:00,2.08283,2.08311,2.08231,2.08231,165000000.0
2008-07-14 13:25:00,2.08229,2.08245,2.08172,2.0822,128000000.0
2008-07-14 13:30:00,2.08199,2.08236,2.08161,2.08194,118000000.0
2008-07-14 13:35:00,2.08186,2.08203,2.08097,2.08184,143000000.0
2008-07-14 13:40:00,2.08203,2.08212,2.08095,2.08142,145000000.0
2008-07-14 13:45:00,2.08136,2.08186,2.08124,2.08152,101000000.0
2008-07-14 13:50:00,2.08157,2.08196,2.08123,2.08168,144000000.0
2008-07-14 13:55:00,2.08167,2.08211,2.08165,2.08201,144000000.0
2008-07-14 14:00:00,2.08178,2.0822,2.08166,2.0822,124000000.0
2008-07-14 14:05:00,2.08244,2.08287,2.08135,2.08268,128000000.0
2008-07-14 14:10:00,2.08266,2.08282,2.08193,2.08203,104000000.0
2008-07-14 14:15:00,2.08194,2.08318,2.08183,2.08313,86000000.0
2008-07-14 14:20:00,2.08305,2.08337,2.08265,2.08332,84000000.0
2008-07-14 14:25:00,2.0836,2.0836,2.08235,2.08242,75000000.0
2008-07-14 14:30:00,2.08254,2.08267,2.08169,2.08169,67000000.0
2008-07-14 14:35:00,2.08185,2.08185,2.08119,2.0818,41000000.0
2008-07-14 14:40:00,2.08187,2.08221,2.08163,2.08163,43000000.0
2008-07-14 14:45:00,2.08153,2.08194,2.08063,2.08174,41000000.0
2008-07-14 14:50:00,2.08155,2.08175,2.08041,2.08078,39000000.0
2008-07-14 14:55:00,2.08075,2.08186,2.08017,2.0817,38000000.0
2008-07-14 15:00:00,2.08154,2.08154,2.08055,2.08111,37000000.0
2008-07-14 15:05:00,2.08089,2.08089,2.08015,2.08065,41000000.0
2008-07-14 15:10:00,2.08072,2.08178,2.08072,2.08161,47000000.0
2008-07-14 15:15:00,2.08155,2.08173,2.08074,2.08074,41000000.0
2008-07-14 15:20:00,2.0807,2.08105,2.08032,2.08058,42000000.0
2008-07-14 15:25:00,2.08054,2.081,2.08018,2.08025,39000000.0
2008-07-14 15:30:00,2.08015,2.08051,2.07934,2.08051,45000000.0
2008-07-14 15:35:00,2.08055,2.08111,2.07843,2.08071,39000000.0
2008-07-14 15:40:00,2.08069,2.08141,2.0803,2.08063,44000000.0
2008-07-14 15:45:00,2.08057,2.08239,2.08023,2.08213,40000000.0
2008-07-14 15:50:00,2.08202,2.08452,2.08164,2.0833,42000000.0
2008-07-14 15:55:00,2.08342,2.08554,2.08326,2.08549,43000000.0
2008-07-14 16:00:00,2.08567,2.08708,2.08535,2.08708,43000000.0
2008-07-14 16:05:00,2.08669,2.08669,2.08511,2.08571,44000000.0
2008-07-14 16:10:00,2.0856,2.08623,2.08449,2.08449,44000000.0
2008-07-14 16:15:00,2.08449,2.08534,2.08449,2.08517,47000000.0
2008-07-14 16:20:00,2.08521,2.08639,2.08521,2.08637,44000000.0
2008-07-14 16:25:00,2.08688,2.08764,2.08585,2.08585,43000000.0
2008-07-14 16:30:00,2.08558,2.08558,2.08326,2.0842,42000000.0
2008-07-14 16:35:00,2.08437,2.08453,2.0834,2.08349,38000000.0
2008-07-14 16:40:00,2.08353,2.08497,2.08352,2.08495,42000000.0
2008-07-14 16:45:00,2.08485,2.08524,2.08419,2.08422,47000000.0
2008-07-14 16:50:00,2.08379,2.08379,2.08207,2.08244,39000000.0
2008-07-14 16:55:00,2.08222,2.08354,2.08181,2.08317,44000000.0
2008-07-14 17:00:00,2.08305,2.08411,2.08164,2.08411,40000000.0
2008-07-14 17:05:00,2.08423,2.08478,2.08395,2.08478,44000000.0
2008-07-14 17:10:00,2.0847,2.08522,2.08433,2.08456,40000000.0
2008-07-14 17:15:00,2.08449,2.08462,2.0838,2.0838,40000000.0
2008-07-14 17:20:00,2.08345,2.0838,2.08307,2.0838,41000000.0
2008-07-14 17:25:00,2.08377,2.08446,2.0837,2.08388,38000000.0
2008-07-14 17:30:00,2.08391,2.08473,2.08364,2.08424,45000000.0
2008-07-14 17:35:00,2.08397,2.08439,2.08367,2.08439,36000000.0
2008-07-14 17:40:00,2.08434,2.0844,2.08365,2.08415,45000000.0
2008-07-14 17:45:00,2.08414,2.08457,2.08382,2.08432,37000000.0
2008-07-14 17:50:00,2.08445,2.08541,2.08445,2.08482,39000000.0
2008-07-14 17:55:00,2.08465,2.08495,2.08326,2.08326,44000000.0
2008-07-14 18:00:00,2.08335,2.08395,2.08285,2.08289,44000000.0
2008-07-14 18:05:00,2.0829,2.08336,2.08215,2.08307,44000000.0
2008-07-14 18:10:00,2.08318,2.08431,2.08291,2.08298,45000000.0
2008-07-14 18:15:00,2.08297,2.08362,2.08265,2.08265,46000000.0
2008-07-14 18:20:00,2.08256,2.08264,2.07978,2.08166,47000000.0
2008-07-14 18:25:00,2.08156,2.08204,2.08134,2.08134,36000000.0
2008-07-14 18:30:00,2.08114,2.08208,2.08083,2.08205,46000000.0
2008-07-14 18:35:00,2.08209,2.08299,2.08197,2.08228,38000000.0
2008-07-14 18:40:00,2.08218,2.08333,2.08187,2.08306,41000000.0
2008-07-14 18:45:00,2.08297,2.08355,2.0828,2.08286,44000000.0
2008-07-14 18:50:00,2.0829,2.08292,2.08228,2.08228,42000000.0
2008-07-14 18:55:00,2.08228,2.08335,2.08163,2.08335,41000000.0
2008-07-14 19:00:00,2.08357,2.08432,2.08331,2.0836,37000000.0
2008-07-14 19:05:00,2.08355,2.08372,2.08304,2.08315,40000000.0
2008-07-14 19:10:00,2.08321,2.08332,2.08173,2.08222,44000000.0
2008-07-14 19:15:00,2.08238,2.08258,2.08174,2.08181,47000000.0
2008-07-14 19:20:00,2.08164,2.08223,2.08157,2.08208,47000000.0
2008-07-14 19:25:00,2.08179,2.08187,2.0813,2.0817,41000000.0
2008-07-14 19:30:00,2.08138,2.08167,2.08116,2.08117,42000000.0
2008-07-14 19:35:00,2.0813,2.0813,2.08075,2.08075,38000000.0
2008-07-14 19:40:00,2.08072,2.081,2.08025,2.08059,42000000.0
2008-07-14 19:45:00,2.08062,2.08107,2.08041,2.0808,40000000.0
2008-07-14 19:50:00,2.08079,2.08121,2.08069,2.0812,36000000.0
2008-07-14 19:55:00,2.08118,2.08141,2.08064,2.08098,41000000.0
2008-07-14 20:00:00,2.08087,2.08104,2.08017,2.08028,39000000.0
2008-07-14 20:05:00,2.08007,2.08009,2.07911,2.08004,45000000.0
2008-07-14 20:10:00,2.07982,2.08092,2.07941,2.08092,40000000.0
2008-07-14 20:15:00,2.08062,2.08071,2.08013,2.08023,42000000.0
2008-07-14 20:20:00,2.08044,2.08095,2.08044,2.08063,40000000.0
2008-07-14 20:25:00,2.08052,2.08071,2.08001,2.08014,43000000.0
2008-07-14 20:30:00,2.08062,2.08066,2.08012,2.08023,37000000.0
2008-07-14 20:35:00,2.07994,2.08057,2.07994,2.08038,46000000.0
2008-07-14 20:40:00,2.08029,2.08064,2.08023,2.08045,45000000.0
2008-07-14 20:45:00,2.08054,2.08124,2.08002,2.08018,39000000.0
2008-07-14 20:50:00,2.08055,2.08098,2.07981,2.08098,50000000.0
2008-07-14 20:55:00,2.08071,2.08196,2.08045,2.08196,38000000.0
2008-07-14 21:00:00,2.08209,2.08281,2.08199,2.08281,36000000.0
2008-07-14 21:05:00,2.08278,2.08365,2.08198,2.08358,43000000.0
2008-07-14 21:10:00,2.08364,2.08364,2.08243,2.08274,41000000.0
2008-07-14 21:15:00,2.08258,2.08338,2.08248,2.08333,37000000.0
2008-07-14 21:20:00,2.08292,2.08295,2.08201,2.08238,49000000.0
2008-07-14 21:25:00,2.08235,2.08276,2.08214,2.08244,36000000.0
2008-07-14 21:30:00,2.08229,2.08272,2.08221,2.08233,45000000.0
2008-07-14 21:35:00,2.0824,2.0829,2.08227,2.08242,44000000.0
2008-07-14 21:40:00,2.0824,2.08246,2.0821,2.08222,40000000.0
2008-07-14 21:45:00,2.082,2.08246,2.08179,2.08238,42000000.0
2008-07-14 21:50:00,2.08239,2.08285,2.08187,2.08263,36000000.0
2008-07-14 21:55:00,2.08271,2.08271,2.0818,2.0818,37000000.0
2008-07-14 22:00:00,2.08185,2.08203,2.0815,2.08181,42000000.0
2008-07-14 22:05:00,2.08177,2.08187,2.08087,2.08146,42000000.0
2008-07-14 22:10:00,2.08139,2.08161,2.08103,2.08134,43000000.0
2008-07-14 22:15:00,2.0811,2.08172,2.0811,2.08155,37000000.0
2008-07-14 22:20:00,2.0816,2.08173,2.08112,2.08167,39000000.0
2008-07-14 22:25:00,2.08166,2.08166,2.08008,2.08041,43000000.0
2008-07-14 22:30:00,2.08042,2.08146,2.08026,2.08128,38000000.0
2008-07-14 22:35:00,2.08141,2.08168,2.08066,2.08066,42000000.0
2008-07-14 22:40:00,2.08072,2.08186,2.08072,2.08113,36000000.0
2008-07-14 22:45:00,2.08092,2.08123,2.08079,2.08122,41000000.0
2008-07-14 22:50:00,2.08128,2.08132,2.08085,2.08105,40000000.0
2008-07-14 22:55:00,2.08124,2.08148,2.08047,2.08047,33000000.0
2008-07-14 23:00:00,2.08034,2.08034,2.07945,2.07952,39000000.0
2008-07-14 23:05:00,2.07929,2.07939,2.07891,2.07892,43000000.0
2008-07-14 23:10:00,2.07897,2.07947,2.07873,2.07943,43000000.0
2008-07-14 23:15:00,2.07899,2.07952,2.07893,2.07912,42000000.0
2008-07-14 23:20:00,2.07912,2.0795,2.07905,2.07936,38000000.0
2008-07-14 23:25:00,2.07947,2.07947,2.0791,2.07925,34000000.0
2008-07-14 23:30:00,2.07928,2.07998,2.0784,2.07997,41000000.0
2008-07-14 23:35:00,2.07989,2.07992,2.07956,2.07979,43000000.0
2008-07-14 23:40:00,2.0801,2.0804,2.07962,2.07965,35000000.0
2008-07-14 23:45:00,2.07998,2.08087,2.07969,2.08078,40000000.0
2008-07-14 23:50:00,2.08061,2.08111,2.07839,2.08065,43000000.0
2008-07-14 23:55:00,2.08052,2.08121,2.08044,2.08075,32000000.0
2008-07-15 00:00:00,2.08054,2.08075,2.07993,2.08069,40000000.0
2008-07-15 00:05:00,2.08059,2.08065,2.07995,2.08041,45000000.0
2008-07-15 00:10:00,2.08073,2.08083,2.08001,2.08026,42000000.0
2008-07-15 00:15:00,2.08017,2.08019,2.07994,2.07994,45000000.0
2008-07-15 00:20:00,2.07908,2.08028,2.07908,2.07941,42000000.0
2008-07-15 00:25:00,2.07991,2.08018,2.07977,2.08018,42000000.0
2008-07-15 00:30:00,2.0803,2.0803,2.07959,2.08008,42000000.0
2008-07-15 00:35:00,2.07996,2.08041,2.07936,2.08027,42000000.0
2008-07-15 00:40:00,2.07992,2.07994,2.07823,2.07823,43000000.0
2008-07-15 00:45:00,2.07489,2.08246,2.07475,2.08189,46000000.0
2008-07-15 00:50:00,2.08169,2.08289,2.08086,2.08198,41000000.0
2008-07-15 00:55:00,2.08198,2.08274,2.08198,2.08251,37000000.0
2008-07-15 01:00:00,2.08247,2.08252,2.08171,2.08216,42000000.0
2008-07-15 01:05:00,2.08227,2.0826,2.08129,2.08138,37000000.0
2008-07-15 01:10:00,2.0816,2.08306,2.08155,2.08263,48000000.0
2008-07-15 01:15:00,2.0828,2.08349,2.08262,2.08334,39000000.0
2008-07-15 01:20:00,2.08349,2.08358,2.08289,2.08292,40000000.0
2008-07-15 01:25:00,2.08279,2.08319,2.08165,2.08319,40000000.0
2008-07-15 01:30:00,2.08294,2.08294,2.08193,2.08217,41000000.0
2008-07-15 01:35:00,2.08225,2.08253,2.08097,2.08104,42000000.0
2008-07-15 01:40:00,2.08076,2.08085,2.08002,2.08034,42000000.0
2008-07-15 01:45:00,2.0808,2.08121,2.08048,2.08121,37000000.0
2008-07-15 01:50:00,2.08082,2.08131,2.08025,2.08118,43000000.0
2008-07-15 01:55:00,2.08126,2.08168,2.07966,2.08053,47000000.0
2008-07-15 02:00:00,2.08046,2.08048,2.07991,2.08001,60000000.0
2008-07-15 02:05:00,2.08023,2.08099,2.08008,2.08083,55000000.0
2008-07-15 02:10:00,2.08079,2.08115,2.08039,2.08051,43000000.0
2008-07-15 02:15:00,2.08054,2.08054,2.08019,2.08035,40000000.0
2008-07-15 02:20:00,2.08075,2.08075,2.07948,2.0804,48000000.0
2008-07-15 02:25:00,2.07979,2.08044,2.07973,2.08,74000000.0
2008-07-15 02:30:00,2.08052,2.0812,2.07981,2.07987,57000000.0
2008-07-15 02:35:00,2.08086,2.08086,2.08011,2.08074,37000000.0
2008-07-15 02:40:00,2.08078,2.08078,2.07983,2.08025,43000000.0
2008-07-15 02:45:00,2.08026,2.08101,2.08026,2.08096,45000000.0
2008-07-15 02:50:00,2.08106,2.08131,2.08082,2.08123,43000000.0
2008-07-15 02:55:00,2.0813,2.08185,2.08124,2.08162,54000000.0
2008-07-15 03:00:00,2.08158,2.08158,2.08062,2.08127,42000000.0
2008-07-15 03:05:00,2.08107,2.08112,2.08064,2.08088,46000000.0
2008-07-15 03:10:00,2.08099,2.08167,2.08064,2.08077,51000000.0
2008-07-15 03:15:00,2.08097,2.08181,2.08056,2.08163,41000000.0
2008-07-15 03:20:00,2.08186,2.0823,2.07964,2.08119,38000000.0
2008-07-15 03:25:00,2.08117,2.08129,2.08007,2.08075,54000000.0
2008-07-15 03:30:00,2.08054,2.08092,2.07996,2.07996,46000000.0
2008-07-15 03:35:00,2.08085,2.08154,2.08069,2.0814,35000000.0
2008-07-15 03:40:00,2.08116,2.08153,2.08066,2.08098,36000000.0
2008-07-15 03:45:00,2.08101,2.08115,2.07977,2.08013,54000000.0
2008-07-15 03:50:00,2.08074,2.08188,2.08058,2.08188,37000000.0
2008-07-15 03:55:00,2.08155,2.0816,2.08112,2.08132,46000000.0
2008-07-15 04:00:00,2.08093,2.0814,2.08034,2.08034,72000000.0
2008-07-15 04:05:00,2.08034,2.08159,2.08028,2.08155,35000000.0
2008-07-15 04:10:00,2.08125,2.0814,2.08103,2.08106,42000000.0
2008-07-15 04:15:00,2.08102,2.08237,2.08102,2.08194,64000000.0
2008-07-15 04:20:00,2.08183,2.08239,2.08115,2.08206,47000000.0
2008-07-15 04:25:00,2.08205,2.08206,2.0807,2.08075,56000000.0
2008-07-15 04:30:00,2.0813,2.08182,2.08092,2.08182,61000000.0
2008-07-15 04:35:00,2.08172,2.08208,2.08151,2.08151,37000000.0
2008-07-15 04:40:00,2.0815,2.082,2.08093,2.08152,48000000.0
2008-07-15 04:45:00,2.08157,2.08157,2.08096,2.081,39000000.0
2008-07-15 04:50:00,2.08104,2.08104,2.08007,2.08007,46000000.0
2008-07-15 04:55:00,2.08027,2.08083,2.08017,2.08038,52000000.0
2008-07-15 05:00:00,2.08025,2.08025,2.07974,2.07997,40000000.0
2008-07-15 05:05:00,2.0802,2.08089,2.07973,2.08052,57000000.0
2008-07-15 05:10:00,2.08038,2.08138,2.08038,2.08095,60000000.0
2008-07-15 05:15:00,2.081,2.0811,2.08048,2.08049,53000000.0
2008-07-15 05:20:00,2.08053,2.08187,2.08053,2.08174,107000000.0
2008-07-15 05:25:00,2.08069,2.08187,2.08069,2.08153,125000000.0
2008-07-15 05:30:00,2.08192,2.08201,2.08097,2.08108,43000000.0
2008-07-15 05:35:00,2.08121,2.08149,2.08073,2.08109,54000000.0
2008-07-15 05:40:00,2.08098,2.0816,2.08095,2.08137,51000000.0
2008-07-15 05:45:00,2.08133,2.08157,2.08057,2.08073,57000000.0
2008-07-15 05:50:00,2.08048,2.08144,2.08048,2.0813,82000000.0
2008-07-15 05:55:00,2.08098,2.08125,2.07999,2.08023,86000000.0
2008-07-15 06:00:00,2.08008,2.0806,2.0799,2.08006,87000000.0
2008-07-15 06:05:00,2.08007,2.08028,2.07971,2.07997,45000000.0
2008-07-15 06:10:00,2.0801,2.08048,2.07983,2.08026,50000000.0
2008-07-15 06:15:00,2.08026,2.08041,2.07968,2.08019,61000000.0
2008-07-15 06:20:00,2.08011,2.0813,2.08002,2.0813,72000000.0
2008-07-15 06:25:00,2.08127,2.08127,2.07965,2.08034,41000000.0
2008-07-15 06:30:00,2.08041,2.08092,2.08025,2.08034,88000000.0
2008-07-15 06:35:00,2.07976,2.08027,2.07949,2.08021,45000000.0
2008-07-15 06:40:00,2.0802,2.08039,2.07981,2.08038,41000000.0
2008-07-15 06:45:00,2.08046,2.08061,2.07791,2.08026,41000000.0
2008-07-15 06:50:00,2.08029,2.08071,2.08029,2.08064,46000000.0
2008-07-15 06:55:00,2.08068,2.08086,2.07961,2.08031,66000000.0
2008-07-15 07:00:00,2.08038,2.08091,2.08035,2.08079,56000000.0
2008-07-15 07:05:00,2.08053,2.08064,2.08036,2.08061,59000000.0
2008-07-15 07:10:00,2.0805,2.08061,2.07985,2.08059,61000000.0
2008-07-15 07:15:00,2.08062,2.08069,2.07994,2.08047,49000000.0
2008-07-15 07:20:00,2.08047,2.08086,2.07993,2.07999,60000000.0
2008-07-15 07:25:00,2.08015,2.08034,2.07942,2.07963,106000000.0
2008-07-15 07:30:00,2.07955,2.08009,2.07953,2.07997,76000000.0
2008-07-15 07:35:00,2.08007,2.0813,2.07996,2.0812,56000000.0
2008-07-15 07:40:00,2.08123,2.08141,2.08013,2.08079,82000000.0
2008-07-15 07:45:00,2.08059,2.08083,2.07951,2.07993,77000000.0
2008-07-15 07:50:00,2.07996,2.08064,2.07967,2.08056,97000000.0
2008-07-15 07:55:00,2.08072,2.08111,2.08016,2.08028,101000000.0
2008-07-15 08:00:00,2.08032,2.08082,2.08005,2.08025,106000000.0
2008-07-15 08:05:00,2.08029,2.08036,2.07889,2.07996,93000000.0
2008-07-15 08:10:00,2.07981,2.07981,2.07851,2.07876,118000000.0
2008-07-15 08:15:00,2.0789,2.07901,2.07832,2.07873,94000000.0
2008-07-15 08:20:00,2.0787,2.07872,2.07668,2.07787,101000000.0
2008-07-15 08:25:00,2.07797,2.07839,2.07725,2.07729,154000000.0
2008-07-15 08:30:00,2.07726,2.07764,2.07602,2.07691,216000000.0
2008-07-15 08:35:00,2.07685,2.0774,2.07663,2.07687,120000000.0
2008-07-15 08:40:00,2.07683,2.07734,2.07655,2.07695,123000000.0
2008-07-15 08:45:00,2.07678,2.07692,2.07644,2.07666,148000000.0
2008-07-15 08:50:00,2.07697,2.07788,2.07648,2.07655,232000000.0
2008-07-15 08:55:00,2.07688,2.07743,2.07656,2.07656,129000000.0
2008-07-15 09:00:00,2.07614,2.07627,2.0753,2.07606,98000000.0
2008-07-15 09:05:00,2.0762,2.07671,2.07601,2.07621,129000000.0
2008-07-15 09:10:00,2.0765,2.07655,2.07609,2.07634,216000000.0
2008-07-15 09:15:00,2.07636,2.07666,2.07554,2.07567,232000000.0
2008-07-15 09:20:00,2.07548,2.07557,2.07431,2.07491,273000000.0
2008-07-15 09:25:00,2.07517,2.07517,2.07412,2.07477,194000000.0
2008-07-15 09:30:00,2.0747,2.07489,2.07415,2.07458,151000000.0
2008-07-15 09:35:00,2.07451,2.07464,2.07354,2.07375,228000000.0
2008-07-15 09:40:00,2.07393,2.07437,2.07356,2.07423,226000000.0
2008-07-15 09:45:00,2.07436,2.07487,2.07386,2.07487,136000000.0
2008-07-15 09:50:00,2.07539,2.07541,2.07437,2.07452,196000000.0
2008-07-15 09:55:00,2.07452,2.07465,2.073,2.07312,190000000.0
2008-07-15 10:00:00,2.07309,2.07389,2.07175,2.07374,196000000.0
2008-07-15 10:05:00,2.07354,2.07399,2.07301,2.07301,232000000.0
2008-07-15 10:10:00,2.07259,2.07356,2.07259,2.07341,303000000.0
2008-07-15 10:15:00,2.07325,2.0734,2.07235,2.07242,225000000.0
2008-07-15 10:20:00,2.07255,2.07316,2.07179,2.07179,233000000.0
2008-07-15 10:25:00,2.07213,2.07214,2.07135,2.07183,301000000.0
2008-07-15 10:30:00,2.07126,2.0723,2.07122,2.07182,157000000.0
2008-07-15 10:35:00,2.07203,2.07317,2.07173,2.07251,140000000.0
2008-07-15 10:40:00,2.0731,2.0735,2.07262,2.07308,139000000.0
2008-07-15 10:45:00,2.07306,2.07386,2.07281,2.07386,165000000.0
2008-07-15 10:50:00,2.07367,2.07379,2.07338,2.0735,206000000.0
2008-07-15 10:55:00,2.07356,2.07418,2.07296,2.07296,176000000.0
2008-07-15 11:00:00,2.07252,2.07325,2.07117,2.07237,178000000.0
2008-07-15 11:05:00,2.07317,2.07449,2.07317,2.07425,142000000.0
2008-07-15 11:10:00,2.07433,2.07491,2.07366,2.07484,236000000.0
2008-07-15 11:15:00,2.07506,2.07623,2.07478,2.07611,218000000.0
2008-07-15 11:20:00,2.07587,2.07676,2.07528,2.07601,229000000.0
2008-07-15 11:25:00,2.07618,2.07642,2.07378,2.07448,183000000.0
2008-07-15 11:30:00,2.07432,2.07467,2.07352,2.07464,173000000.0
2008-07-15 11:35:00,2.07458,2.07506,2.07379,2.07456,231000000.0
2008-07-15 11:40:00,2.07473,2.07538,2.07411,2.07508,185000000.0
2008-07-15 11:45:00,2.07484,2.07532,2.07344,2.07344,169000000.0
2008-07-15 11:50:00,2.07308,2.07344,2.07246,2.07322,188000000.0
2008-07-15 11:55:00,2.07293,2.07343,2.07247,2.07336,200000000.0
2008-07-15 12:00:00,2.07279,2.07279,2.07134,2.07213,150000000.0
2008-07-15 12:05:00,2.07214,2.07252,2.07172,2.07172,112000000.0
2008-07-15 12:10:00,2.07169,2.07372,2.07169,2.07372,149000000.0
2008-07-15 12:15:00,2.07385,2.07385,2.07302,2.07348,180000000.0
2008-07-15 12:20:00,2.07332,2.07332,2.0723,2.07249,178000000.0
2008-07-15 12:25:00,2.07243,2.07283,2.07093,2.07093,208000000.0
2008-07-15 12:30:00,2.07093,2.07276,2.07076,2.07197,188000000.0
2008-07-15 12:35:00,2.07186,2.07254,2.07185,2.07229,110000000.0
2008-07-15 12:40:00,2.07223,2.07273,2.0717,2.07206,82000000.0
2008-07-15 12:45:00,2.07204,2.07348,2.07179,2.07289,160000000.0
2008-07-15 12:50:00,2.07266,2.0727,2.07142,2.07142,129000000.0
2008-07-15 12:55:00,2.07133,2.07318,2.07122,2.07283,131000000.0
2008-07-15 13:00:00,2.07343,2.07353,2.07151,2.07151,91000000.0
2008-07-15 13:05:00,2.07148,2.07189,2.07103,2.07153,126000000.0
2008-07-15 13:10:00,2.07138,2.07205,2.07113,2.07138,104000000.0
2008-07-15 13:15:00,2.07141,2.07195,2.07141,2.07189,141000000.0
2008-07-15 13:20:00,2.07179,2.07204,2.07147,2.07152,165000000.0
2008-07-15 13:25:00,2.07147,2.07193,2.07085,2.07092,128000000.0
2008-07-15 13:30:00,2.07116,2.0716,2.07075,2.07141,118000000.0
2008-07-15 13:35:00,2.07167,2.07188,2.07115,2.07115,143000000.0
2008-07-15 13:40:00,2.0708,2.07139,2.06993,2.07071,145000000.0
2008-07-15 13:45:00,2.07079,2.07079,2.0697,2.0698,101000000.0
2008-07-15 13:50:00,2.06994,2.07071,2.06989,2.06989,144000000.0
2008-07-15 13:55:00,2.06953,2.06953,2.06815,2.06864,144000000.0
2008-07-15 14:00:00,2.06912,2.07099,2.06912,2.0709,124000000.0
2008-07-15 14:05:00,2.07099,2.07099,2.06994,2.07009,128000000.0
2008-07-15 14:10:00,2.07005,2.0705,2.06863,2.06869,104000000.0
2008-07-15 14:15:00,2.06916,2.0698,2.06877,2.06945,86000000.0
2008-07-15 14:20:00,2.06939,2.06939,2.06876,2.0688,84000000.0
2008-07-15 14:25:00,2.06875,2.06879,2.06588,2.06588,75000000.0
2008-07-15 14:30:00,2.06574,2.06785,2.06572,2.06642,67000000.0
2008-07-15 14:35:00,2.0662,2.06634,2.0633,2.06379,41000000.0
2008-07-15 14:40:00,2.06387,2.06571,2.06366,2.06571,43000000.0
2008-07-15 14:45:00,2.06487,2.06506,2.06383,2.06397,41000000.0
2008-07-15 14:50:00,2.06372,2.06558,2.06372,2.06498,39000000.0
2008-07-15 14:55:00,2.06514,2.0654,2.06497,2.0654,38000000.0
2008-07-15 15:00:00,2.06549,2.06664,2.06495,2.06664,37000000.0
2008-07-15 15:05:00,2.06625,2.06629,2.06504,2.06526,41000000.0
2008-07-15 15:10:00,2.06531,2.0656,2.06368,2.06398,47000000.0
2008-07-15 15:15:00,2.06379,2.06388,2.0629,2.06351,41000000.0
2008-07-15 15:20:00,2.06361,2.06386,2.06273,2.06355,42000000.0
2008-07-15 15:25:00,2.06333,2.06366,2.06257,2.06365,39000000.0
2008-07-15 15:30:00,2.0638,2.06417,2.06339,2.06392,45000000.0
2008-07-15 15:35:00,2.064,2.06429,2.06167,2.06335,39000000.0
2008-07-15 15:40:00,2.06319,2.06378,2.06272,2.06365,44000000.0
2008-07-15 15:45:00,2.06391,2.06446,2.06381,2.06425,40000000.0
2008-07-15 15:50:00,2.06414,2.0646,2.06388,2.06449,42000000.0
2008-07-15 15:55:00,2.06449,2.06513,2.06326,2.06326,43000000.0
2008-07-15 16:00:00,2.063,2.06392,2.06185,2.06365,43000000.0
2008-07-15 16:05:00,2.06379,2.064,2.06316,2.06354,44000000.0
2008-07-15 16:10:00,2.06331,2.06472,2.06269,2.06461,44000000.0
2008-07-15 16:15:00,2.06457,2.06523,2.06395,2.0651,47000000.0
2008-07-15 16:20:00,2.06496,2.06557,2.0637,2.06402,44000000.0
2008-07-15 16:25:00,2.06395,2.06445,2.06301,2.06422,43000000.0
2008-07-15 16:30:00,2.06445,2.06523,2.06367,2.06378,42000000.0
2008-07-15 16:35:00,2.06344,2.06347,2.06266,2.063,38000000.0
2008-07-15 16:40:00,2.06303,2.06395,2.06282,2.06395,42000000.0
2008-07-15 16:45:00,2.06429,2.06522,2.06336,2.06424,47000000.0
2008-07-15 16:50:00,2.06462,2.06471,2.06325,2.06417,39000000.0
2008-07-15 16:55:00,2.06378,2.06462,2.06275,2.06368,44000000.0
2008-07-15 17:00:00,2.06345,2.06457,2.06234,2.06451,40000000.0
2008-07-15 17:05:00,2.06423,2.06481,2.06281,2.06481,44000000.0
2008-07-15 17:10:00,2.06513,2.06513,2.0629,2.06391,40000000.0
2008-07-15 17:15:00,2.0637,2.06447,2.0636,2.06408,40000000.0
2008-07-15 17:20:00,2.06422,2.06423,2.0634,2.06347,41000000.0
2008-07-15 17:25:00,2.06334,2.06334,2.06137,2.06237,38000000.0
2008-07-15 17:30:00,2.06329,2.06341,2.06068,2.06082,45000000.0
2008-07-15 17:35:00,2.06142,2.06142,2.05941,2.06047,36000000.0
2008-07-15 17:40:00,2.06062,2.06175,2.06054,2.06159,45000000.0
2008-07-15 17:45:00,2.06182,2.06311,2.06182,2.06307,37000000.0
2008-07-15 17:50:00,2.06293,2.06336,2.06207,2.0621,39000000.0
2008-07-15 17:55:00,2.06189,2.06213,2.06109,2.06109,44000000.0
2008-07-15 18:00:00,2.06086,2.06234,2.06086,2.06116,44000000.0
2008-07-15 18:05:00,2.06137,2.06167,2.06062,2.06068,44000000.0
2008-07-15 18:10:00,2.06054,2.06139,2.06044,2.06139,45000000.0
2008-07-15 18:15:00,2.06144,2.06175,2.06092,2.0612,46000000.0
2008-07-15 18:20:00,2.06089,2.0614,2.05889,2.06131,47000000.0
2008-07-15 18:25:00,2.06158,2.06165,2.05964,2.06006,36000000.0
2008-07-15 18:30:00,2.06033,2.06033,2.05777,2.05777,46000000.0
2008-07-15 18:35:00,2.05801,2.05996,2.05801,2.05942,38000000.0
2008-07-15 18:40:00,2.05906,2.05949,2.05793,2.05819,41000000.0
2008-07-15 18:45:00,2.05789,2.05874,2.0575,2.05871,44000000.0
2008-07-15 18:50:00,2.05931,2.06012,2.05898,2.05948,48000000.0
2008-07-15 18:55:00,2.0599,2.06001,2.05937,2.05998,41000000.0
2008-07-15 19:00:00,2.05973,2.06012,2.05925,2.0594,37000000.0
2008-07-15 19:05:00,2.05923,2.05963,2.05888,2.059,40000000.0
2008-07-15 19:10:00,2.05889,2.05901,2.05595,2.05595,44000000.0
2008-07-15 19:15:00,2.05603,2.05667,2.05536,2.05645,47000000.0
2008-07-15 19:20:00,2.05645,2.05736,2.05621,2.05718,47000000.0
2008-07-15 19:25:00,2.05729,2.0585,2.05723,2.05798,41000000.0
2008-07-15 19:30:00,2.05803,2.05866,2.05748,2.05761,42000000.0
2008-07-15 19:35:00,2.05744,2.05744,2.0568,2.05727,38000000.0
2008-07-15 19:40:00,2.05734,2.05743,2.05687,2.05695,42000000.0
2008-07-15 19:45:00,2.05687,2.05822,2.05687,2.05798,40000000.0
2008-07-15 19:50:00,2.05778,2.05778,2.05668,2.05678,36000000.0
2008-07-15 19:55:00,2.05746,2.05841,2.05728,2.0577,41000000.0
2008-07-15 20:00:00,2.05772,2.05773,2.05699,2.05706,39000000.0
2008-07-15 20:05:00,2.05689,2.05788,2.05671,2.05782,45000000.0
2008-07-15 20:10:00,2.05784,2.05798,2.05706,2.05734,40000000.0
2008-07-15 20:15:00,2.05732,2.05732,2.05668,2.05668,42000000.0
2008-07-15 20:20:00,2.05689,2.0569,2.05656,2.05665,40000000.0
2008-07-15 20:25:00,2.05686,2.0573,2.05668,2.05714,43000000.0
2008-07-15 20:30:00,2.05727,2.05733,2.0565,2.0565,37000000.0
2008-07-15 20:35:00,2.0562,2.05667,2.0556,2.05583,46000000.0
2008-07-15 20:40:00,2.05594,2.05673,2.05577,2.05663,45000000.0
2008-07-15 20:45:00,2.05642,2.05642,2.05573,2.05601,39000000.0
2008-07-15 20:50:00,2.05596,2.05665,2.05571,2.05661,50000000.0
2008-07-15 20:55:00,2.05631,2.05644,2.0552,2.05587,38000000.0
2008-07-15 21:00:00,2.05602,2.05622,2.05571,2.05622,36000000.0
2008-07-15 21:05:00,2.05649,2.05675,2.05584,2.05584,43000000.0
2008-07-15 21:10:00,2.05643,2.05745,2.05577,2.05742,41000000.0
2008-07-15 21:15:00,2.05714,2.05758,2.05703,2.05758,37000000.0
2008-07-15 21:20:00,2.05759,2.05785,2.05749,2.05767,49000000.0
2008-07-15 21:25:00,2.05738,2.05769,2.05717,2.05727,36000000.0
2008-07-15 21:30:00,2.05725,2.05858,2.05721,2.05852,45000000.0
2008-07-15 21:35:00,2.05854,2.05861,2.05755,2.05805,44000000.0
2008-07-15 21:40:00,2.05809,2.05926,2.05791,2.05854,40000000.0
2008-07-15 21:45:00,2.05837,2.0593,2.05837,2.05927,42000000.0
2008-07-15 21:50:00,2.05913,2.05923,2.05864,2.059,36000000.0
2008-07-15 21:55:00,2.05902,2.06013,2.05749,2.05987,37000000.0
2008-07-15 22:00:00,2.05961,2.06039,2.05922,2.06039,42000000.0
2008-07-15 22:05:00,2.06051,2.06078,2.05925,2.05927,42000000.0
2008-07-15 22:10:00,2.05917,2.05994,2.05914,2.0599,43000000.0
2008-07-15 22:15:00,2.05968,2.05992,2.05954,2.05959,37000000.0
2008-07-15 22:20:00,2.0595,2.05959,2.05882,2.05918,39000000.0
2008-07-15 22:25:00,2.05908,2.05915,2.05856,2.05889,43000000.0
2008-07-15 22:30:00,2.05888,2.05932,2.05871,2.05922,38000000.0
2008-07-15 22:35:00,2.05919,2.05928,2.05892,2.05919,42000000.0
2008-07-15 22:40:00,2.05918,2.05931,2.05853,2.05911,36000000.0
2008-07-15 22:45:00,2.05913,2.05989,2.05899,2.05984,41000000.0
2008-07-15 22:50:00,2.06014,2.06025,2.05915,2.05915,40000000.0
2008-07-15 22:55:00,2.05929,2.05958,2.0589,2.0589,36000000.0
2008-07-15 23:00:00,2.05912,2.0599,2.0591,2.05916,39000000.0
2008-07-15 23:05:00,2.05943,2.05988,2.05916,2.05929,43000000.0
2008-07-15 23:10:00,2.06002,2.06029,2.05937,2.06029,43000000.0
2008-07-15 23:15:00,2.0603,2.06042,2.05982,2.05993,42000000.0
2008-07-15 23:20:00,2.05988,2.06135,2.05959,2.06131,38000000.0
2008-07-15 23:25:00,2.06161,2.06175,2.06109,2.06152,42000000.0
2008-07-15 23:30:00,2.06153,2.06157,2.061,2.06146,41000000.0
2008-07-15 23:35:00,2.06147,2.06193,2.06099,2.06154,33000000.0
2008-07-15 23:40:00,2.06172,2.06179,2.06095,2.06166,33000000.0
2008-07-15 23:45:00,2.0617,2.06191,2.06124,2.06183,40000000.0
2008-07-15 23:50:00,2.06177,2.06194,2.05991,2.06176,43000000.0
2008-07-15 23:55:00,2.06196,2.06197,2.06162,2.06185,42000000.0
2008-07-16 00:00:00,2.06198,2.06239,2.06178,2.06202,40000000.0
2008-07-16 00:05:00,2.06208,2.06258,2.06171,2.0618,45000000.0
2008-07-16 00:10:00,2.06195,2.06195,2.0616,2.06169,42000000.0
2008-07-16 00:15:00,2.06137,2.06162,2.06079,2.06092,45000000.0
2008-07-16 00:20:00,2.06102,2.06102,2.06012,2.06034,42000000.0
2008-07-16 00:25:00,2.06036,2.06111,2.06036,2.06068,42000000.0
2008-07-16 00:30:00,2.06013,2.06031,2.05933,2.05943,42000000.0
2008-07-16 00:35:00,2.05994,2.06113,2.05984,2.06087,42000000.0
2008-07-16 00:40:00,2.06083,2.06136,2.06072,2.06112,43000000.0
2008-07-16 00:45:00,2.06069,2.06104,2.06049,2.06098,46000000.0
2008-07-16 00:50:00,2.06107,2.06137,2.06107,2.0611,41000000.0
2008-07-16 00:55:00,2.06101,2.06118,2.06054,2.06059,37000000.0
2008-07-16 01:00:00,2.06062,2.06102,2.0603,2.06078,42000000.0
2008-07-16 01:05:00,2.06074,2.06074,2.05923,2.05938,37000000.0
2008-07-16 01:10:00,2.05949,2.06011,2.0594,2.05987,48000000.0
2008-07-16 01:15:00,2.05998,2.06026,2.05965,2.06024,32000000.0
2008-07-16 01:20:00,2.05973,2.05973,2.05883,2.05906,40000000.0
2008-07-16 01:25:00,2.05921,2.06007,2.05921,2.0599,40000000.0
2008-07-16 01:30:00,2.05991,2.06075,2.05986,2.06041,41000000.0
2008-07-16 01:35:00,2.06039,2.06054,2.05992,2.06042,42000000.0
2008-07-16 01:40:00,2.06047,2.0606,2.06018,2.06029,42000000.0
2008-07-16 01:45:00,2.06037,2.06135,2.06033,2.06102,37000000.0
2008-07-16 01:50:00,2.06088,2.06088,2.06046,2.06066,43000000.0
2008-07-16 01:55:00,2.06077,2.06182,2.05931,2.06171,47000000.0
2008-07-16 02:00:00,2.06158,2.06187,2.0612,2.06141,60000000.0
2008-07-16 02:05:00,2.06183,2.06227,2.06167,2.06173,55000000.0
2008-07-16 02:10:00,2.06161,2.06173,2.06071,2.06071,43000000.0
2008-07-16 02:15:00,2.06061,2.06061,2.06017,2.06052,40000000.0
2008-07-16 02:20:00,2.06048,2.06052,2.05911,2.06027,48000000.0
2008-07-16 02:25:00,2.06,2.06028,2.05901,2.06008,74000000.0
2008-07-16 02:30:00,2.06011,2.06061,2.05961,2.06058,57000000.0
2008-07-16 02:35:00,2.06041,2.06103,2.06033,2.06086,37000000.0
2008-07-16 02:40:00,2.0609,2.0609,2.06035,2.06059,44000000.0
2008-07-16 02:45:00,2.06032,2.06036,2.05985,2.05985,47000000.0
2008-07-16 02:50:00,2.05897,2.05983,2.05897,2.05904,43000000.0
2008-07-16 02:55:00,2.05889,2.05923,2.05868,2.0592,54000000.0
2008-07-16 03:00:00,2.05928,2.05938,2.05865,2.05925,42000000.0
2008-07-16 03:05:00,2.05957,2.06073,2.05957,2.06047,46000000.0
2008-07-16 03:10:00,2.06077,2.06141,2.06056,2.06124,51000000.0
2008-07-16 03:15:00,2.06117,2.06149,2.06058,2.06127,41000000.0
2008-07-16 03:20:00,2.06132,2.06149,2.05864,2.06074,38000000.0
2008-07-16 03:25:00,2.06077,2.06089,2.06011,2.06014,54000000.0
2008-07-16 03:30:00,2.06037,2.06055,2.05916,2.05943,46000000.0
2008-07-16 03:35:00,2.05982,2.05993,2.05955,2.05955,33000000.0
2008-07-16 03:40:00,2.05965,2.05984,2.05898,2.05924,40000000.0
2008-07-16 03:45:00,2.05961,2.05961,2.05843,2.05867,52000000.0
2008-07-16 03:50:00,2.05856,2.05966,2.05844,2.05966,42000000.0
2008-07-16 03:55:00,2.05943,2.06103,2.05939,2.06024,46000000.0
2008-07-16 04:00:00,2.06076,2.06138,2.0603,2.06087,72000000.0
2008-07-16 04:05:00,2.06081,2.06126,2.06073,2.06074,34000000.0
2008-07-16 04:10:00,2.06057,2.06133,2.06047,2.06067,42000000.0
2008-07-16 04:15:00,2.06099,2.0615,2.06065,2.06143,64000000.0
2008-07-16 04:20:00,2.06128,2.0615,2.06032,2.06071,47000000.0
2008-07-16 04:25:00,2.06034,2.06052,2.05948,2.06042,56000000.0
2008-07-16 04:30:00,2.0605,2.06053,2.05904,2.05935,61000000.0
2008-07-16 04:35:00,2.05914,2.06046,2.05909,2.06046,37000000.0
2008-07-16 04:40:00,2.06036,2.06095,2.05964,2.0604,48000000.0
2008-07-16 04:45:00,2.0606,2.06075,2.0602,2.06062,39000000.0
2008-07-16 04:50:00,2.06054,2.06146,2.06042,2.06146,47000000.0
2008-07-16 04:55:00,2.06115,2.06121,2.0601,2.0601,52000000.0
2008-07-16 05:00:00,2.06004,2.06057,2.06004,2.06005,40000000.0
2008-07-16 05:05:00,2.06017,2.06136,2.05999,2.06122,57000000.0
2008-07-16 05:10:00,2.06118,2.06228,2.06039,2.06076,60000000.0
2008-07-16 05:15:00,2.06116,2.06116,2.06002,2.06002,53000000.0
2008-07-16 05:20:00,2.05998,2.06028,2.05947,2.06028,107000000.0
2008-07-16 05:25:00,2.06032,2.06039,2.05895,2.05904,125000000.0
2008-07-16 05:30:00,2.05915,2.06019,2.05915,2.05979,43000000.0
2008-07-16 05:35:00,2.05968,2.06029,2.0592,2.06029,54000000.0
2008-07-16 05:40:00,2.06047,2.06115,2.06007,2.06115,51000000.0
2008-07-16 05:45:00,2.06093,2.06209,2.06078,2.06157,57000000.0
2008-07-16 05:50:00,2.0614,2.0614,2.06049,2.06117,82000000.0
2008-07-16 05:55:00,2.06114,2.0621,2.06114,2.06156,86000000.0
2008-07-16 06:00:00,2.06125,2.06216,2.06048,2.06181,87000000.0
2008-07-16 06:05:00,2.06172,2.06192,2.06066,2.06081,45000000.0
2008-07-16 06:10:00,2.06062,2.06093,2.05974,2.05989,50000000.0
2008-07-16 06:15:00,2.06004,2.06057,2.05999,2.06029,61000000.0
2008-07-16 06:20:00,2.06086,2.06119,2.0587,2.0609,69000000.0
2008-07-16 06:25:00,2.06081,2.06081,2.06024,2.06063,41000000.0
2008-07-16 06:30:00,2.06075,2.06121,2.06033,2.06084,88000000.0
2008-07-16 06:35:00,2.06033,2.06044,2.0598,2.06044,45000000.0
2008-07-16 06:40:00,2.0606,2.06068,2.05992,2.06017,41000000.0
2008-07-16 06:45:00,2.06017,2.06094,2.05866,2.06094,41000000.0
2008-07-16 06:50:00,2.06072,2.06097,2.06057,2.0609,46000000.0
2008-07-16 06:55:00,2.06081,2.06085,2.0601,2.0601,66000000.0
2008-07-16 07:00:00,2.06026,2.06113,2.06012,2.06094,56000000.0
2008-07-16 07:05:00,2.06068,2.06068,2.06027,2.06038,59000000.0
2008-07-16 07:10:00,2.06039,2.0606,2.0601,2.06043,61000000.0
2008-07-16 07:15:00,2.06044,2.06066,2.06029,2.06034,49000000.0
2008-07-16 07:20:00,2.06027,2.0604,2.0594,2.05972,60000000.0
2008-07-16 07:25:00,2.05987,2.06045,2.05955,2.06045,106000000.0
2008-07-16 07:30:00,2.06066,2.06119,2.05993,2.0601,76000000.0
2008-07-16 07:35:00,2.06,2.0602,2.05893,2.05898,56000000.0
2008-07-16 07:40:00,2.05867,2.05999,2.05856,2.059,82000000.0
2008-07-16 07:45:00,2.05927,2.05927,2.05857,2.05904,77000000.0
2008-07-16 07:50:00,2.05923,2.05955,2.05732,2.05732,97000000.0
2008-07-16 07:55:00,2.05722,2.05838,2.05694,2.05833,101000000.0
2008-07-16 08:00:00,2.05863,2.05885,2.05784,2.05882,106000000.0
2008-07-16 08:05:00,2.05842,2.05881,2.05776,2.05808,93000000.0
2008-07-16 08:10:00,2.05784,2.05859,2.05762,2.05802,118000000.0
2008-07-16 08:15:00,2.05793,2.05815,2.05637,2.05643,94000000.0
2008-07-16 08:20:00,2.05695,2.05818,2.05665,2.05805,101000000.0
2008-07-16 08:25:00,2.05817,2.05857,2.0579,2.05809,154000000.0
2008-07-16 08:30:00,2.05851,2.05912,2.05721,2.05721,216000000.0
2008-07-16 08:35:00,2.05745,2.05882,2.05685,2.05821,120000000.0
2008-07-16 08:40:00,2.05832,2.05842,2.05783,2.05839,123000000.0
2008-07-16 08:45:00,2.05863,2.05994,2.05863,2.05889,148000000.0
2008-07-16 08:50:00,2.05884,2.05922,2.05818,2.05835,232000000.0
2008-07-16 08:55:00,2.05855,2.05886,2.05812,2.05864,129000000.0
2008-07-16 09:00:00,2.05903,2.05903,2.05807,2.05858,98000000.0
2008-07-16 09:05:00,2.05843,2.05932,2.05817,2.05922,129000000.0
2008-07-16 09:10:00,2.05951,2.06019,2.05941,2.06019,216000000.0
2008-07-16 09:15:00,2.06062,2.06176,2.06059,2.06163,232000000.0
2008-07-16 09:20:00,2.06156,2.0623,2.06132,2.0623,273000000.0
2008-07-16 09:25:00,2.0621,2.06242,2.06169,2.06173,194000000.0
2008-07-16 09:30:00,2.06183,2.06183,2.0604,2.06044,151000000.0
2008-07-16 09:35:00,2.06036,2.06342,2.06017,2.06342,228000000.0
2008-07-16 09:40:00,2.06362,2.06429,2.0633,2.06412,226000000.0
2008-07-16 09:45:00,2.06425,2.06448,2.06346,2.06346,136000000.0
2008-07-16 09:50:00,2.06381,2.06416,2.06293,2.06332,196000000.0
2008-07-16 09:55:00,2.06304,2.06391,2.06288,2.06299,190000000.0
2008-07-16 10:00:00,2.06303,2.06313,2.062,2.06247,196000000.0
2008-07-16 10:05:00,2.06246,2.06264,2.06215,2.06264,232000000.0
2008-07-16 10:10:00,2.06244,2.06322,2.06244,2.06309,303000000.0
2008-07-16 10:15:00,2.06263,2.06279,2.06223,2.06265,225000000.0
2008-07-16 10:20:00,2.06264,2.06367,2.06262,2.06351,233000000.0
2008-07-16 10:25:00,2.06371,2.06371,2.06262,2.06316,301000000.0
2008-07-16 10:30:00,2.06316,2.06329,2.06219,2.06289,157000000.0
2008-07-16 10:35:00,2.06266,2.06304,2.06238,2.06277,140000000.0
2008-07-16 10:40:00,2.06299,2.06373,2.06288,2.0637,139000000.0
2008-07-16 10:45:00,2.06364,2.06365,2.06296,2.06318,165000000.0
2008-07-16 10:50:00,2.06318,2.06361,2.06277,2.06288,206000000.0
2008-07-16 10:55:00,2.0631,2.06371,2.06306,2.06349,176000000.0
2008-07-16 11:00:00,2.06315,2.064,2.06291,2.064,178000000.0
2008-07-16 11:05:00,2.06384,2.06456,2.06376,2.06435,142000000.0
2008-07-16 11:10:00,2.06434,2.0646,2.06354,2.06441,236000000.0
2008-07-16 11:15:00,2.06406,2.0645,2.06344,2.06344,218000000.0
2008-07-16 11:20:00,2.06332,2.06346,2.06303,2.06327,229000000.0
2008-07-16 11:25:00,2.06299,2.06326,2.06194,2.06219,183000000.0
2008-07-16 11:30:00,2.06213,2.06215,2.0613,2.06177,173000000.0
2008-07-16 11:35:00,2.06188,2.06327,2.06188,2.06289,231000000.0
2008-07-16 11:40:00,2.06275,2.06297,2.06215,2.06297,185000000.0
2008-07-16 11:45:00,2.06301,2.06419,2.06301,2.064,169000000.0
2008-07-16 11:50:00,2.06397,2.06409,2.06195,2.06199,188000000.0
2008-07-16 11:55:00,2.06225,2.06292,2.06209,2.06259,200000000.0
2008-07-16 12:00:00,2.0625,2.06368,2.0625,2.06275,150000000.0
2008-07-16 12:05:00,2.0626,2.06272,2.06183,2.06242,112000000.0
2008-07-16 12:10:00,2.0624,2.06255,2.06208,2.06221,149000000.0
2008-07-16 12:15:00,2.06238,2.06293,2.06174,2.06293,180000000.0
2008-07-16 12:20:00,2.06281,2.06287,2.06131,2.06156,178000000.0
2008-07-16 12:25:00,2.06173,2.06183,2.05727,2.05803,208000000.0
2008-07-16 12:30:00,2.0584,2.06103,2.0584,2.06033,188000000.0
2008-07-16 12:35:00,2.06049,2.06183,2.06049,2.06127,110000000.0
2008-07-16 12:40:00,2.06112,2.06165,2.06083,2.06106,82000000.0
2008-07-16 12:45:00,2.06116,2.06121,2.05986,2.05986,160000000.0
2008-07-16 12:50:00,2.06001,2.06161,2.06001,2.06125,129000000.0
2008-07-16 12:55:00,2.06155,2.06322,2.06155,2.06322,131000000.0
2008-07-16 13:00:00,2.06324,2.06334,2.06252,2.06252,91000000.0
2008-07-16 13:05:00,2.06252,2.06269,2.06239,2.06243,126000000.0
2008-07-16 13:10:00,2.06231,2.06234,2.06112,2.06186,104000000.0
2008-07-16 13:15:00,2.06197,2.06259,2.06183,2.06224,141000000.0
2008-07-16 13:20:00,2.06225,2.06225,2.06063,2.06067,165000000.0
2008-07-16 13:25:00,2.06064,2.06077,2.06004,2.06046,128000000.0
2008-07-16 13:30:00,2.06045,2.06107,2.06024,2.06097,118000000.0
2008-07-16 13:35:00,2.06095,2.06095,2.06027,2.06059,143000000.0
2008-07-16 13:40:00,2.06063,2.06161,2.06063,2.06156,145000000.0
2008-07-16 13:45:00,2.06182,2.06215,2.0617,2.06204,101000000.0
2008-07-16 13:50:00,2.06186,2.06192,2.06093,2.06129,144000000.0
2008-07-16 13:55:00,2.06129,2.06139,2.06067,2.06085,144000000.0
2008-07-16 14:00:00,2.06074,2.06074,2.05883,2.05955,124000000.0
2008-07-16 14:05:00,2.05945,2.05979,2.05874,2.05901,128000000.0
2008-07-16 14:10:00,2.05909,2.05919,2.05852,2.05853,104000000.0
2008-07-16 14:15:00,2.05828,2.05941,2.05828,2.05888,86000000.0
2008-07-16 14:20:00,2.05872,2.0597,2.05849,2.05968,84000000.0
2008-07-16 14:25:00,2.05984,2.06005,2.05926,2.05926,75000000.0
2008-07-16 14:30:00,2.05845,2.06058,2.05817,2.05874,67000000.0
2008-07-16 14:35:00,2.05852,2.05939,2.05831,2.05881,41000000.0
2008-07-16 14:40:00,2.0589,2.05963,2.0585,2.05881,43000000.0
2008-07-16 14:45:00,2.0594,2.05989,2.05916,2.05957,41000000.0
2008-07-16 14:50:00,2.05946,2.06034,2.0594,2.05984,39000000.0
2008-07-16 14:55:00,2.05984,2.05986,2.05919,2.05973,38000000.0
2008-07-16 15:00:00,2.05993,2.0603,2.0595,2.05978,37000000.0
2008-07-16 15:05:00,2.05945,2.05945,2.05782,2.058,41000000.0
2008-07-16 15:10:00,2.05769,2.05837,2.05754,2.05783,47000000.0
2008-07-16 15:15:00,2.05745,2.0584,2.05715,2.05774,41000000.0
2008-07-16 15:20:00,2.05788,2.05814,2.057,2.057,42000000.0
2008-07-16 15:25:00,2.05649,2.05681,2.05586,2.05612,39000000.0
2008-07-16 15:30:00,2.05552,2.05651,2.05536,2.05543,45000000.0
2008-07-16 15:35:00,2.05533,2.05612,2.05417,2.05539,39000000.0
2008-07-16 15:40:00,2.0556,2.05624,2.05542,2.05594,44000000.0
2008-07-16 15:45:00,2.05603,2.05765,2.05589,2.05765,40000000.0
2008-07-16 15:50:00,2.05754,2.05755,2.05625,2.05649,42000000.0
2008-07-16 15:55:00,2.05623,2.05677,2.0561,2.05655,43000000.0
2008-07-16 16:00:00,2.05682,2.05735,2.05654,2.05728,43000000.0
2008-07-16 16:05:00,2.05745,2.05746,2.05663,2.05663,44000000.0
2008-07-16 16:10:00,2.05671,2.0576,2.05655,2.05757,44000000.0
2008-07-16 16:15:00,2.05756,2.05825,2.0572,2.05825,47000000.0
2008-07-16 16:20:00,2.05821,2.05854,2.0579,2.05854,44000000.0
2008-07-16 16:25:00,2.05883,2.05975,2.0584,2.05964,43000000.0
2008-07-16 16:30:00,2.05946,2.06032,2.05925,2.05979,42000000.0
2008-07-16 16:35:00,2.05913,2.05945,2.05813,2.05931,38000000.0
2008-07-16 16:40:00,2.05937,2.05976,2.05857,2.05857,42000000.0
2008-07-16 16:45:00,2.05853,2.05975,2.05813,2.05931,47000000.0
2008-07-16 16:50:00,2.05926,2.05976,2.05797,2.05841,39000000.0
2008-07-16 16:55:00,2.05863,2.05973,2.05566,2.05635,44000000.0
2008-07-16 17:00:00,2.05634,2.05715,2.05472,2.05702,40000000.0
2008-07-16 17:05:00,2.05718,2.05843,2.05697,2.05777,44000000.0
2008-07-16 17:10:00,2.05752,2.05824,2.0573,2.05776,40000000.0
2008-07-16 17:15:00,2.05807,2.05879,2.05738,2.05818,40000000.0
2008-07-16 17:20:00,2.0586,2.0586,2.05757,2.05773,41000000.0
2008-07-16 17:25:00,2.05805,2.05849,2.05786,2.05817,38000000.0
2008-07-16 17:30:00,2.05803,2.05833,2.05625,2.0565,45000000.0
2008-07-16 17:35:00,2.05654,2.05753,2.05632,2.05684,36000000.0
2008-07-16 17:40:00,2.05679,2.05707,2.05645,2.05705,45000000.0
2008-07-16 17:45:00,2.057,2.057,2.05536,2.05537,37000000.0
2008-07-16 17:50:00,2.05478,2.05478,2.05307,2.05334,39000000.0
2008-07-16 17:55:00,2.05311,2.05341,2.05191,2.05205,44000000.0
2008-07-16 18:00:00,2.05242,2.05303,2.05194,2.05236,44000000.0
2008-07-16 18:05:00,2.05197,2.05459,2.05197,2.0541,44000000.0
2008-07-16 18:10:00,2.05422,2.0543,2.05328,2.05328,45000000.0
2008-07-16 18:15:00,2.0537,2.05412,2.05361,2.05397,46000000.0
2008-07-16 18:20:00,2.05405,2.05535,2.05208,2.05449,47000000.0
2008-07-16 18:25:00,2.05438,2.05448,2.05321,2.05361,36000000.0
2008-07-16 18:30:00,2.0536,2.05388,2.05338,2.05378,46000000.0
2008-07-16 18:35:00,2.0539,2.05508,2.05387,2.0541,38000000.0
2008-07-16 18:40:00,2.05416,2.05452,2.05366,2.05376,41000000.0
2008-07-16 18:45:00,2.05397,2.05397,2.05316,2.05374,44000000.0
2008-07-16 18:50:00,2.05401,2.05428,2.05357,2.05357,42000000.0
2008-07-16 18:55:00,2.05358,2.05427,2.053,2.05423,41000000.0
2008-07-16 19:00:00,2.05447,2.05465,2.05348,2.05416,37000000.0
2008-07-16 19:05:00,2.05405,2.05409,2.05345,2.05409,40000000.0
2008-07-16 19:10:00,2.05405,2.05423,2.05272,2.05397,44000000.0
2008-07-16 19:15:00,2.05365,2.054,2.05338,2.0535,47000000.0
2008-07-16 19:20:00,2.05331,2.05394,2.05331,2.05351,47000000.0
2008-07-16 19:25:00,2.05358,2.05384,2.05295,2.05295,41000000.0
2008-07-16 19:30:00,2.05252,2.05325,2.05238,2.05281,42000000.0
2008-07-16 19:35:00,2.05261,2.05303,2.05081,2.05081,38000000.0
2008-07-16 19:40:00,2.05116,2.0527,2.05103,2.05268,42000000.0
2008-07-16 19:45:00,2.05281,2.05305,2.0523,2.05253,40000000.0
2008-07-16 19:50:00,2.05225,2.05239,2.05156,2.05223,36000000.0
2008-07-16 19:55:00,2.05207,2.05267,2.05203,2.05231,41000000.0
2008-07-16 20:00:00,2.05179,2.05299,2.05088,2.05174,39000000.0
2008-07-16 20:05:00,2.0515,2.05285,2.0515,2.05184,45000000.0
2008-07-16 20:10:00,2.05212,2.05218,2.05138,2.05159,40000000.0
2008-07-16 20:15:00,2.0515,2.05174,2.05118,2.05141,42000000.0
2008-07-16 20:20:00,2.05174,2.05198,2.05108,2.05108,40000000.0
2008-07-16 20:25:00,2.0507,2.0507,2.0497,2.05006,43000000.0
2008-07-16 20:30:00,2.05007,2.05027,2.04945,2.05022,37000000.0
2008-07-16 20:35:00,2.05,2.05005,2.04929,2.04979,46000000.0
2008-07-16 20:40:00,2.04965,2.05072,2.04911,2.05072,45000000.0
2008-07-16 20:45:00,2.05063,2.05063,2.04961,2.04965,39000000.0
2008-07-16 20:50:00,2.04938,2.04938,2.04761,2.04815,50000000.0
2008-07-16 20:55:00,2.04835,2.049,2.04814,2.04897,38000000.0
2008-07-16 21:00:00,2.04912,2.04928,2.04863,2.04923,36000000.0
2008-07-16 21:05:00,2.04916,2.04959,2.04907,2.0491,43000000.0
2008-07-16 21:10:00,2.04895,2.04899,2.04819,2.0483,41000000.0
2008-07-16 21:15:00,2.04828,2.04883,2.04813,2.04868,37000000.0
2008-07-16 21:20:00,2.04865,2.04889,2.04807,2.04817,49000000.0
2008-07-16 21:25:00,2.04805,2.04831,2.04773,2.04777,36000000.0
2008-07-16 21:30:00,2.04769,2.04863,2.04764,2.04863,45000000.0
2008-07-16 21:35:00,2.04893,2.04916,2.0486,2.04873,44000000.0
2008-07-16 21:40:00,2.0486,2.04861,2.04782,2.04856,40000000.0
2008-07-16 21:45:00,2.04839,2.0491,2.04831,2.0487,42000000.0
2008-07-16 21:50:00,2.04868,2.04949,2.04865,2.04949,36000000.0
2008-07-16 21:55:00,2.04982,2.05034,2.04936,2.04978,37000000.0
2008-07-16 22:00:00,2.04981,2.05005,2.0488,2.04915,42000000.0
2008-07-16 22:05:00,2.04927,2.04954,2.04893,2.04937,42000000.0
2008-07-16 22:10:00,2.04932,2.04947,2.04919,2.04935,43000000.0
2008-07-16 22:15:00,2.04931,2.0495,2.04909,2.04929,37000000.0
2008-07-16 22:20:00,2.04928,2.04974,2.04905,2.04928,39000000.0
2008-07-16 22:25:00,2.05008,2.05033,2.04921,2.04983,43000000.0
2008-07-16 22:30:00,2.0498,2.05006,2.04952,2.04978,38000000.0
2008-07-16 22:35:00,2.04982,2.04992,2.049,2.04986,42000000.0
2008-07-16 22:40:00,2.04997,2.0512,2.04986,2.0512,36000000.0
2008-07-16 22:45:00,2.05083,2.05083,2.05023,2.05056,41000000.0
2008-07-16 22:50:00,2.05057,2.05065,2.05018,2.05029,40000000.0
2008-07-16 22:55:00,2.05027,2.05027,2.04965,2.04965,31000000.0
2008-07-16 23:00:00,2.05006,2.05006,2.04873,2.04906,39000000.0
2008-07-16 23:05:00,2.04889,2.04947,2.04852,2.04928,43000000.0
2008-07-16 23:10:00,2.04933,2.05056,2.04905,2.05037,43000000.0
2008-07-16 23:15:00,2.05053,2.05104,2.05011,2.05029,42000000.0
2008-07-16 23:20:00,2.05019,2.05021,2.04922,2.04945,38000000.0
2008-07-16 23:25:00,2.04921,2.04952,2.04895,2.04915,42000000.0
2008-07-16 23:30:00,2.04928,2.05018,2.04928,2.05012,41000000.0
2008-07-16 23:35:00,2.05014,2.05018,2.04904,2.04943,43000000.0
2008-07-16 23:40:00,2.0489,2.04973,2.04877,2.04973,26000000.0
2008-07-16 23:45:00,2.04971,2.05043,2.04918,2.05039,40000000.0
2008-07-16 23:50:00,2.05075,2.05111,2.04877,2.05051,43000000.0
2008-07-16 23:55:00,2.05032,2.05039,2.04976,2.05001,42000000.0
2008-07-17 00:00:00,2.05011,2.05121,2.04942,2.05099,40000000.0
2008-07-17 00:05:00,2.051,2.05117,2.0503,2.05036,45000000.0
2008-07-17 00:10:00,2.05049,2.05142,2.05015,2.05142,42000000.0
2008-07-17 00:15:00,2.05144,2.05183,2.05113,2.05175,45000000.0
2008-07-17 00:20:00,2.05168,2.05199,2.05115,2.05138,42000000.0
2008-07-17 00:25:00,2.05149,2.05199,2.05107,2.05184,42000000.0
2008-07-17 00:30:00,2.05169,2.05169,2.05073,2.05073,42000000.0
2008-07-17 00:35:00,2.05091,2.05106,2.05012,2.05066,42000000.0
2008-07-17 00:40:00,2.05043,2.05078,2.04994,2.05078,43000000.0
2008-07-17 00:45:00,2.05107,2.05163,2.05088,2.05152,46000000.0
2008-07-17 00:50:00,2.05153,2.05166,2.05112,2.05124,41000000.0
2008-07-17 00:55:00,2.05125,2.05146,2.05089,2.05146,37000000.0
2008-07-17 01:00:00,2.05112,2.05112,2.05059,2.05097,42000000.0
2008-07-17 01:05:00,2.05106,2.05132,2.05082,2.0512,37000000.0
2008-07-17 01:10:00,2.05115,2.05115,2.05007,2.05025,48000000.0
2008-07-17 01:15:00,2.05036,2.05084,2.04958,2.0508,39000000.0
2008-07-17 01:20:00,2.05075,2.0513,2.04997,2.05053,40000000.0
2008-07-17 01:25:00,2.0503,2.05082,2.05003,2.05011,40000000.0
2008-07-17 01:30:00,2.04992,2.05068,2.04976,2.05048,41000000.0
2008-07-17 01:35:00,2.05014,2.05146,2.04995,2.05146,42000000.0
2008-07-17 01:40:00,2.05162,2.05182,2.05073,2.05087,42000000.0
2008-07-17 01:45:00,2.05081,2.05097,2.05037,2.05097,37000000.0
2008-07-17 01:50:00,2.05094,2.05094,2.0504,2.05074,43000000.0
2008-07-17 01:55:00,2.051,2.05155,2.04947,2.05155,47000000.0
2008-07-17 02:00:00,2.05138,2.05162,2.05072,2.05072,60000000.0
2008-07-17 02:05:00,2.05103,2.05142,2.05095,2.0514,55000000.0
2008-07-17 02:10:00,2.05134,2.05153,2.05105,2.05146,43000000.0
2008-07-17 02:15:00,2.05153,2.05208,2.05108,2.05125,40000000.0
2008-07-17 02:20:00,2.05081,2.05163,2.05051,2.05121,48000000.0
2008-07-17 02:25:00,2.05123,2.0518,2.05118,2.05152,74000000.0
2008-07-17 02:30:00,2.05149,2.05158,2.05068,2.05127,57000000.0
2008-07-17 02:35:00,2.05127,2.05133,2.05099,2.05114,36000000.0
2008-07-17 02:40:00,2.05117,2.05117,2.05077,2.051,42000000.0
2008-07-17 02:45:00,2.05039,2.05124,2.04987,2.05076,41000000.0
2008-07-17 02:50:00,2.05104,2.05148,2.05033,2.05103,43000000.0
2008-07-17 02:55:00,2.05099,2.05263,2.05099,2.05243,54000000.0
2008-07-17 03:00:00,2.05243,2.05262,2.05191,2.05238,42000000.0
2008-07-17 03:05:00,2.05246,2.05246,2.05086,2.05086,46000000.0
2008-07-17 03:10:00,2.05083,2.05186,2.05018,2.05178,51000000.0
2008-07-17 03:15:00,2.05175,2.05218,2.05121,2.05124,41000000.0
2008-07-17 03:20:00,2.05162,2.05245,2.04946,2.05223,38000000.0
2008-07-17 03:25:00,2.05218,2.05314,2.05196,2.05287,54000000.0
2008-07-17 03:30:00,2.05281,2.05287,2.05221,2.05267,46000000.0
2008-07-17 03:35:00,2.05268,2.05293,2.05177,2.05204,34000000.0
2008-07-17 03:40:00,2.05212,2.05322,2.05201,2.05304,33000000.0
2008-07-17 03:45:00,2.05329,2.05348,2.05277,2.05312,56000000.0
2008-07-17 03:50:00,2.05341,2.05357,2.05152,2.05345,41000000.0
2008-07-17 03:55:00,2.05326,2.05499,2.05326,2.05481,46000000.0
2008-07-17 04:00:00,2.05468,2.05484,2.0533,2.05331,72000000.0
2008-07-17 04:05:00,2.05324,2.05387,2.05304,2.05304,36000000.0
2008-07-17 04:10:00,2.05292,2.05364,2.05266,2.0531,42000000.0
2008-07-17 04:15:00,2.05256,2.0529,2.05229,2.05277,64000000.0
2008-07-17 04:20:00,2.05275,2.05293,2.05251,2.05276,47000000.0
2008-07-17 04:25:00,2.05276,2.05276,2.05235,2.05236,56000000.0
2008-07-17 04:30:00,2.05241,2.05312,2.05241,2.05312,61000000.0
2008-07-17 04:35:00,2.05293,2.05293,2.05169,2.05188,37000000.0
2008-07-17 04:40:00,2.05173,2.0525,2.05173,2.05187,48000000.0
2008-07-17 04:45:00,2.0521,2.0521,2.05118,2.05194,39000000.0
2008-07-17 04:50:00,2.05177,2.05315,2.05177,2.05294,48000000.0
2008-07-17 04:55:00,2.053,2.05312,2.05259,2.05268,52000000.0
2008-07-17 05:00:00,2.05271,2.05302,2.0522,2.05239,40000000.0
2008-07-17 05:05:00,2.05219,2.05235,2.05175,2.05199,57000000.0
2008-07-17 05:10:00,2.05204,2.05284,2.05202,2.05249,60000000.0
2008-07-17 05:15:00,2.05239,2.0525,2.05187,2.05202,53000000.0
2008-07-17 05:20:00,2.05216,2.05281,2.05208,2.05208,107000000.0
2008-07-17 05:25:00,2.05218,2.05239,2.05192,2.05192,125000000.0
2008-07-17 05:30:00,2.0519,2.05223,2.05159,2.05192,43000000.0
2008-07-17 05:35:00,2.052,2.0528,2.052,2.05241,54000000.0
2008-07-17 05:40:00,2.05246,2.05313,2.05223,2.05237,51000000.0
2008-07-17 05:45:00,2.05249,2.05302,2.05249,2.05298,57000000.0
2008-07-17 05:50:00,2.05279,2.05279,2.05125,2.0527,82000000.0
2008-07-17 05:55:00,2.05271,2.05308,2.05211,2.05257,86000000.0
2008-07-17 06:00:00,2.05253,2.053,2.05218,2.05278,87000000.0
2008-07-17 06:05:00,2.05269,2.05332,2.05222,2.05321,45000000.0
2008-07-17 06:10:00,2.05332,2.05332,2.0521,2.0521,50000000.0
2008-07-17 06:15:00,2.05308,2.05323,2.05277,2.05277,61000000.0
2008-07-17 06:20:00,2.05297,2.05297,2.05216,2.05287,74000000.0
2008-07-17 06:25:00,2.05298,2.05357,2.05274,2.05357,41000000.0
2008-07-17 06:30:00,2.05362,2.05364,2.05294,2.05315,88000000.0
2008-07-17 06:35:00,2.05335,2.05335,2.05213,2.05315,45000000.0
2008-07-17 06:40:00,2.05312,2.05355,2.0527,2.05305,41000000.0
2008-07-17 06:45:00,2.053,2.05432,2.0515,2.05432,41000000.0
2008-07-17 06:50:00,2.05432,2.05433,2.05264,2.05345,46000000.0
2008-07-17 06:55:00,2.05345,2.05424,2.05291,2.05291,66000000.0
2008-07-17 07:00:00,2.05289,2.05334,2.05285,2.05298,56000000.0
2008-07-17 07:05:00,2.05295,2.05329,2.0527,2.05323,59000000.0
2008-07-17 07:10:00,2.05316,2.05334,2.05264,2.05267,61000000.0
2008-07-17 07:15:00,2.05263,2.05367,2.05258,2.05356,49000000.0
2008-07-17 07:20:00,2.05338,2.05406,2.05258,2.05386,60000000.0
2008-07-17 07:25:00,2.05378,2.05387,2.05321,2.0535,106000000.0
2008-07-17 07:30:00,2.05342,2.05359,2.05253,2.05292,76000000.0
2008-07-17 07:35:00,2.05279,2.05308,2.05147,2.05207,56000000.0
2008-07-17 07:40:00,2.05231,2.05317,2.05231,2.05317,82000000.0
2008-07-17 07:45:00,2.05329,2.05343,2.05228,2.0526,77000000.0
2008-07-17 07:50:00,2.0526,2.05293,2.0521,2.05237,97000000.0
2008-07-17 07:55:00,2.05224,2.05256,2.05164,2.05253,101000000.0
2008-07-17 08:00:00,2.05258,2.05299,2.05196,2.05207,106000000.0
2008-07-17 08:05:00,2.0519,2.05274,2.05178,2.05213,93000000.0
2008-07-17 08:10:00,2.05245,2.05305,2.05225,2.05283,118000000.0
2008-07-17 08:15:00,2.05281,2.05281,2.05127,2.05127,94000000.0
2008-07-17 08:20:00,2.05162,2.05307,2.05147,2.0525,101000000.0
2008-07-17 08:25:00,2.05237,2.0527,2.05152,2.05192,154000000.0
2008-07-17 08:30:00,2.05222,2.05235,2.05159,2.05187,216000000.0
2008-07-17 08:35:00,2.05198,2.05271,2.05198,2.05241,120000000.0
2008-07-17 08:40:00,2.05241,2.05285,2.05193,2.05203,123000000.0
2008-07-17 08:45:00,2.05193,2.0525,2.05164,2.0525,148000000.0
2008-07-17 08:50:00,2.05251,2.05414,2.052,2.05399,232000000.0
2008-07-17 08:55:00,2.05427,2.05463,2.05375,2.05375,129000000.0
2008-07-17 09:00:00,2.0536,2.05375,2.05238,2.05305,98000000.0
2008-07-17 09:05:00,2.05286,2.05376,2.05271,2.05336,129000000.0
2008-07-17 09:10:00,2.05343,2.05417,2.05321,2.05392,216000000.0
2008-07-17 09:15:00,2.05391,2.05454,2.05391,2.05436,232000000.0
2008-07-17 09:20:00,2.05442,2.05579,2.05438,2.05524,273000000.0
2008-07-17 09:25:00,2.05508,2.0565,2.05465,2.05574,194000000.0
2008-07-17 09:30:00,2.05566,2.05672,2.05566,2.05591,151000000.0
2008-07-17 09:35:00,2.0559,2.05603,2.0555,2.05563,228000000.0
2008-07-17 09:40:00,2.05584,2.05669,2.05454,2.05634,226000000.0
2008-07-17 09:45:00,2.05617,2.05617,2.05541,2.05562,136000000.0
2008-07-17 09:50:00,2.05562,2.05598,2.05496,2.05598,196000000.0
2008-07-17 09:55:00,2.0558,2.0558,2.05512,2.05529,190000000.0
2008-07-17 10:00:00,2.05529,2.05578,2.05477,2.05544,196000000.0
2008-07-17 10:05:00,2.05539,2.05541,2.05493,2.05519,232000000.0
2008-07-17 10:10:00,2.05536,2.05686,2.05528,2.05686,303000000.0
2008-07-17 10:15:00,2.05717,2.05785,2.05688,2.05774,225000000.0
2008-07-17 10:20:00,2.05779,2.05909,2.05779,2.0587,233000000.0
2008-07-17 10:25:00,2.05871,2.05908,2.0585,2.05884,301000000.0
2008-07-17 10:30:00,2.05891,2.05959,2.05854,2.05888,157000000.0
2008-07-17 10:35:00,2.0589,2.06086,2.0589,2.06014,140000000.0
2008-07-17 10:40:00,2.05992,2.05993,2.05857,2.05883,139000000.0
2008-07-17 10:45:00,2.05912,2.05977,2.05886,2.05955,165000000.0
2008-07-17 10:50:00,2.05924,2.06002,2.05875,2.05884,206000000.0
2008-07-17 10:55:00,2.05863,2.05882,2.05803,2.05868,176000000.0
2008-07-17 11:00:00,2.05853,2.05871,2.05789,2.05871,178000000.0
2008-07-17 11:05:00,2.05862,2.05871,2.05779,2.05797,142000000.0
2008-07-17 11:10:00,2.05798,2.05862,2.05766,2.05792,236000000.0
2008-07-17 11:15:00,2.05771,2.05811,2.05702,2.05803,218000000.0
2008-07-17 11:20:00,2.0582,2.05899,2.05769,2.05782,229000000.0
2008-07-17 11:25:00,2.05762,2.05837,2.05752,2.05805,183000000.0
2008-07-17 11:30:00,2.05803,2.05945,2.05803,2.0589,173000000.0
2008-07-17 11:35:00,2.05905,2.05992,2.05804,2.05804,231000000.0
2008-07-17 11:40:00,2.05785,2.05846,2.05784,2.05846,185000000.0
2008-07-17 11:45:00,2.05852,2.05852,2.05777,2.05824,169000000.0
2008-07-17 11:50:00,2.0582,2.05859,2.0577,2.05799,188000000.0
2008-07-17 11:55:00,2.05825,2.05874,2.05789,2.05817,200000000.0
2008-07-17 12:00:00,2.0581,2.05841,2.05797,2.05798,150000000.0
2008-07-17 12:05:00,2.05789,2.05863,2.05784,2.05863,112000000.0
2008-07-17 12:10:00,2.05855,2.05885,2.05837,2.05884,149000000.0
2008-07-17 12:15:00,2.05871,2.05884,2.05775,2.05791,180000000.0
2008-07-17 12:20:00,2.05802,2.05887,2.05798,2.05885,178000000.0
2008-07-17 12:25:00,2.05869,2.05872,2.05509,2.05509,208000000.0
2008-07-17 12:30:00,2.05442,2.05833,2.05421,2.05698,188000000.0
2008-07-17 12:35:00,2.05663,2.0577,2.05558,2.0577,110000000.0
2008-07-17 12:40:00,2.0581,2.05992,2.0581,2.05978,82000000.0
2008-07-17 12:45:00,2.06014,2.06017,2.05953,2.0599,160000000.0
2008-07-17 12:50:00,2.06007,2.06148,2.05908,2.06057,129000000.0
2008-07-17 12:55:00,2.06063,2.06277,2.06046,2.0614,131000000.0
2008-07-17 13:00:00,2.0616,2.06187,2.06039,2.06165,91000000.0
2008-07-17 13:05:00,2.06229,2.06618,2.06201,2.06509,126000000.0
2008-07-17 13:10:00,2.06484,2.06484,2.06409,2.06425,104000000.0
2008-07-17 13:15:00,2.06465,2.06519,2.06465,2.06479,141000000.0
2008-07-17 13:20:00,2.06472,2.06484,2.06412,2.06459,165000000.0
2008-07-17 13:25:00,2.06486,2.06567,2.06478,2.06551,128000000.0
2008-07-17 13:30:00,2.06544,2.06561,2.0641,2.06415,118000000.0
2008-07-17 13:35:00,2.06428,2.06449,2.06379,2.06427,143000000.0
2008-07-17 13:40:00,2.06472,2.06487,2.06375,2.06395,145000000.0
2008-07-17 13:45:00,2.06401,2.065,2.06401,2.06453,101000000.0
2008-07-17 13:50:00,2.06452,2.06478,2.06411,2.06436,144000000.0
2008-07-17 13:55:00,2.06429,2.06445,2.06394,2.06412,144000000.0
2008-07-17 14:00:00,2.06403,2.0641,2.06333,2.06333,124000000.0
2008-07-17 14:05:00,2.06331,2.06474,2.06331,2.06474,128000000.0
2008-07-17 14:10:00,2.06485,2.06714,2.06485,2.06535,104000000.0
2008-07-17 14:15:00,2.06533,2.06562,2.06487,2.0656,86000000.0
2008-07-17 14:20:00,2.0657,2.0662,2.06535,2.06566,84000000.0
2008-07-17 14:25:00,2.06534,2.06555,2.06483,2.06554,75000000.0
2008-07-17 14:30:00,2.06526,2.06573,2.06388,2.06388,67000000.0
2008-07-17 14:35:00,2.06402,2.06467,2.06366,2.064,41000000.0
2008-07-17 14:40:00,2.06375,2.0638,2.06311,2.06347,43000000.0
2008-07-17 14:45:00,2.06373,2.06393,2.06263,2.06271,41000000.0
2008-07-17 14:50:00,2.06294,2.06425,2.06294,2.06385,39000000.0
2008-07-17 14:55:00,2.06382,2.06393,2.06303,2.0635,38000000.0
2008-07-17 15:00:00,2.06344,2.06383,2.06287,2.06339,37000000.0
2008-07-17 15:05:00,2.06378,2.06477,2.06378,2.06423,41000000.0
2008-07-17 15:10:00,2.06388,2.06457,2.06384,2.06425,47000000.0
2008-07-17 15:15:00,2.0641,2.0641,2.0634,2.06368,41000000.0
2008-07-17 15:20:00,2.06388,2.06441,2.06365,2.06441,42000000.0
2008-07-17 15:25:00,2.06434,2.06434,2.06346,2.06357,39000000.0
2008-07-17 15:30:00,2.06353,2.06426,2.06321,2.06417,45000000.0
2008-07-17 15:35:00,2.06424,2.06428,2.06174,2.0635,39000000.0
2008-07-17 15:40:00,2.06344,2.06464,2.0632,2.06464,44000000.0
2008-07-17 15:45:00,2.06481,2.06614,2.06451,2.06594,40000000.0
2008-07-17 15:50:00,2.06599,2.06603,2.06553,2.0658,42000000.0
2008-07-17 15:55:00,2.06594,2.06636,2.06565,2.06589,43000000.0
2008-07-17 16:00:00,2.06645,2.06735,2.06529,2.06735,43000000.0
2008-07-17 16:05:00,2.06783,2.06965,2.06783,2.06842,44000000.0
2008-07-17 16:10:00,2.06842,2.06851,2.06789,2.06789,44000000.0
2008-07-17 16:15:00,2.06808,2.06826,2.06738,2.06766,47000000.0
2008-07-17 16:20:00,2.06782,2.06851,2.06781,2.06799,44000000.0
2008-07-17 16:25:00,2.06819,2.06906,2.06812,2.06906,43000000.0
2008-07-17 16:30:00,2.06925,2.07002,2.06885,2.06965,42000000.0
2008-07-17 16:35:00,2.06921,2.06961,2.06862,2.06878,38000000.0
2008-07-17 16:40:00,2.06896,2.07006,2.0689,2.06935,42000000.0
2008-07-17 16:45:00,2.06933,2.07058,2.06933,2.07011,47000000.0
2008-07-17 16:50:00,2.06997,2.07085,2.06975,2.06997,39000000.0
2008-07-17 16:55:00,2.0697,2.07023,2.06785,2.0689,44000000.0
2008-07-17 17:00:00,2.06964,2.06993,2.06737,2.06947,40000000.0
2008-07-17 17:05:00,2.06968,2.07039,2.06961,2.07039,44000000.0
2008-07-17 17:10:00,2.07076,2.07076,2.06926,2.06942,40000000.0
2008-07-17 17:15:00,2.06937,2.06953,2.06897,2.06931,40000000.0
2008-07-17 17:20:00,2.06958,2.07,2.06822,2.06908,41000000.0
2008-07-17 17:25:00,2.06959,2.06985,2.06778,2.06818,38000000.0
2008-07-17 17:30:00,2.06823,2.06888,2.06807,2.06866,45000000.0
2008-07-17 17:35:00,2.06856,2.06856,2.06757,2.06812,36000000.0
2008-07-17 17:40:00,2.06838,2.06853,2.06771,2.06838,45000000.0
2008-07-17 17:45:00,2.06842,2.06926,2.06842,2.06898,37000000.0
2008-07-17 17:50:00,2.06912,2.07125,2.06907,2.06954,39000000.0
2008-07-17 17:55:00,2.06937,2.07063,2.06937,2.07049,44000000.0
2008-07-17 18:00:00,2.07032,2.07086,2.06989,2.07041,44000000.0
2008-07-17 18:05:00,2.07008,2.07035,2.06993,2.07012,44000000.0
2008-07-17 18:10:00,2.0701,2.07013,2.06968,2.06996,45000000.0
2008-07-17 18:15:00,2.07006,2.07139,2.06962,2.07139,46000000.0
2008-07-17 18:20:00,2.07132,2.07132,2.06853,2.0708,47000000.0
2008-07-17 18:25:00,2.07111,2.07181,2.07111,2.07159,36000000.0
2008-07-17 18:30:00,2.07163,2.07237,2.07156,2.0723,46000000.0
2008-07-17 18:35:00,2.07241,2.07241,2.07147,2.07168,38000000.0
2008-07-17 18:40:00,2.07215,2.07235,2.07149,2.07184,41000000.0
2008-07-17 18:45:00,2.07208,2.07355,2.07181,2.0734,44000000.0
2008-07-17 18:50:00,2.07359,2.07464,2.07344,2.07453,42000000.0
2008-07-17 18:55:00,2.07464,2.07464,2.07364,2.07393,41000000.0
2008-07-17 19:00:00,2.07369,2.07377,2.07299,2.07345,37000000.0
2008-07-17 19:05:00,2.07364,2.07566,2.07364,2.0753,40000000.0
2008-07-17 19:10:00,2.07517,2.07631,2.07307,2.07631,44000000.0
2008-07-17 19:15:00,2.07664,2.07769,2.07626,2.07633,47000000.0
2008-07-17 19:20:00,2.07585,2.07798,2.07583,2.07711,47000000.0
2008-07-17 19:25:00,2.07707,2.07767,2.07698,2.07717,41000000.0
2008-07-17 19:30:00,2.07675,2.07717,2.07629,2.07686,42000000.0
2008-07-17 19:35:00,2.07678,2.07851,2.07658,2.07761,38000000.0
2008-07-17 19:40:00,2.07738,2.08069,2.07697,2.07995,42000000.0
2008-07-17 19:45:00,2.07918,2.07918,2.07679,2.07748,40000000.0
2008-07-17 19:50:00,2.07729,2.08076,2.07671,2.08076,36000000.0
2008-07-17 19:55:00,2.08059,2.08177,2.0796,2.07995,41000000.0
2008-07-17 20:00:00,2.07995,2.08066,2.07953,2.08051,39000000.0
2008-07-17 20:05:00,2.08135,2.08154,2.07906,2.07962,45000000.0
2008-07-17 20:10:00,2.07979,2.08005,2.07847,2.07894,40000000.0
2008-07-17 20:15:00,2.07924,2.07941,2.07819,2.07819,42000000.0
2008-07-17 20:20:00,2.07822,2.07851,2.07728,2.07804,40000000.0
2008-07-17 20:25:00,2.0782,2.07911,2.07801,2.07866,43000000.0
2008-07-17 20:30:00,2.07942,2.08037,2.07926,2.08004,37000000.0
2008-07-17 20:35:00,2.08012,2.08037,2.07836,2.07855,46000000.0
2008-07-17 20:40:00,2.0786,2.08057,2.07848,2.0805,45000000.0
2008-07-17 20:45:00,2.08039,2.0804,2.07985,2.08027,39000000.0
2008-07-17 20:50:00,2.08035,2.08054,2.07958,2.07989,50000000.0
2008-07-17 20:55:00,2.07995,2.08021,2.07776,2.07801,38000000.0
2008-07-17 21:00:00,2.07809,2.07868,2.07767,2.07799,36000000.0
2008-07-17 21:05:00,2.07804,2.07804,2.07655,2.07741,43000000.0
2008-07-17 21:10:00,2.07762,2.07933,2.07748,2.07933,41000000.0
2008-07-17 21:15:00,2.07969,2.07972,2.07897,2.07938,38000000.0
2008-07-17 21:20:00,2.07931,2.07936,2.07872,2.07872,49000000.0
2008-07-17 21:25:00,2.07887,2.08043,2.07887,2.08009,36000000.0
2008-07-17 21:30:00,2.08008,2.0801,2.07938,2.07959,45000000.0
2008-07-17 21:35:00,2.07953,2.08011,2.07919,2.07919,44000000.0
2008-07-17 21:40:00,2.07898,2.07931,2.07808,2.07853,40000000.0
2008-07-17 21:45:00,2.07856,2.0795,2.07839,2.0795,42000000.0
2008-07-17 21:50:00,2.07963,2.07963,2.07832,2.07853,36000000.0
2008-07-17 21:55:00,2.0787,2.07929,2.0786,2.07889,37000000.0
2008-07-17 22:00:00,2.07909,2.07973,2.07889,2.07921,42000000.0
2008-07-17 22:05:00,2.07902,2.07902,2.07811,2.07835,42000000.0
2008-07-17 22:10:00,2.07866,2.0792,2.07807,2.07821,43000000.0
2008-07-17 22:15:00,2.078,2.07936,2.07796,2.07893,37000000.0
2008-07-17 22:20:00,2.07897,2.08017,2.07867,2.07877,39000000.0
2008-07-17 22:25:00,2.07895,2.08036,2.07882,2.07993,43000000.0
2008-07-17 22:30:00,2.07991,2.07991,2.07867,2.07885,38000000.0
2008-07-17 22:35:00,2.07881,2.07883,2.07807,2.07817,42000000.0
2008-07-17 22:40:00,2.07817,2.07818,2.07765,2.07788,36000000.0
2008-07-17 22:45:00,2.07708,2.07748,2.07657,2.07704,41000000.0
2008-07-17 22:50:00,2.07706,2.07772,2.07702,2.07702,40000000.0
2008-07-17 22:55:00,2.07702,2.07782,2.07689,2.07739,34000000.0
2008-07-17 23:00:00,2.07708,2.07785,2.07643,2.07779,39000000.0
2008-07-17 23:05:00,2.07757,2.07775,2.0772,2.07742,43000000.0
2008-07-17 23:10:00,2.07758,2.0776,2.07679,2.07707,43000000.0
2008-07-17 23:15:00,2.07702,2.07774,2.07662,2.07714,42000000.0
2008-07-17 23:20:00,2.07721,2.07853,2.07721,2.07792,38000000.0
2008-07-17 23:25:00,2.07795,2.07816,2.07584,2.07675,42000000.0
2008-07-17 23:30:00,2.07725,2.078,2.07645,2.07645,41000000.0
2008-07-17 23:35:00,2.07593,2.07648,2.0756,2.07565,43000000.0
2008-07-17 23:40:00,2.07555,2.07625,2.07538,2.07604,37000000.0
2008-07-17 23:45:00,2.07605,2.07679,2.07599,2.07679,32000000.0
2008-07-17 23:50:00,2.07695,2.07721,2.07465,2.0768,43000000.0
2008-07-17 23:55:00,2.07715,2.07729,2.07642,2.07657,42000000.0
2008-07-18 00:00:00,2.07632,2.07728,2.07623,2.07719,40000000.0
2008-07-18 00:05:00,2.07714,2.07735,2.07673,2.07674,45000000.0
2008-07-18 00:10:00,2.07696,2.07709,2.07581,2.077,34000000.0
2008-07-18 00:15:00,2.07682,2.07704,2.07602,2.07703,45000000.0
2008-07-18 00:20:00,2.07703,2.07747,2.07694,2.07737,42000000.0
2008-07-18 00:25:00,2.07732,2.07732,2.0766,2.07721,42000000.0
2008-07-18 00:30:00,2.07722,2.07778,2.07668,2.07752,42000000.0
2008-07-18 00:35:00,2.07758,2.07763,2.07709,2.07738,42000000.0
2008-07-18 00:40:00,2.0773,2.07815,2.07657,2.07661,43000000.0
2008-07-18 00:45:00,2.07652,2.07755,2.07652,2.07743,46000000.0
2008-07-18 00:50:00,2.0774,2.07761,2.0768,2.07742,41000000.0
2008-07-18 00:55:00,2.07718,2.07718,2.07538,2.07538,37000000.0
2008-07-18 01:00:00,2.0753,2.07626,2.07529,2.07626,42000000.0
2008-07-18 01:05:00,2.07624,2.07624,2.07506,2.07548,37000000.0
2008-07-18 01:10:00,2.07502,2.07589,2.07469,2.07577,48000000.0
2008-07-18 01:15:00,2.07572,2.07652,2.07546,2.07596,39000000.0
2008-07-18 01:20:00,2.0753,2.07629,2.0753,2.07612,40000000.0
2008-07-18 01:25:00,2.07594,2.0764,2.07558,2.07615,40000000.0
2008-07-18 01:30:00,2.07625,2.07625,2.07519,2.0754,41000000.0
2008-07-18 01:35:00,2.07572,2.076,2.0753,2.07581,42000000.0
2008-07-18 01:40:00,2.0762,2.0762,2.07507,2.07543,28000000.0
2008-07-18 01:45:00,2.07549,2.07558,2.07434,2.0746,37000000.0
2008-07-18 01:50:00,2.07483,2.07593,2.07476,2.0754,43000000.0
2008-07-18 01:55:00,2.07496,2.0765,2.0746,2.07503,47000000.0
2008-07-18 02:00:00,2.07527,2.07537,2.07419,2.07537,60000000.0
2008-07-18 02:05:00,2.07545,2.07545,2.07489,2.07491,55000000.0
2008-07-18 02:10:00,2.07486,2.07493,2.07421,2.07421,43000000.0
2008-07-18 02:15:00,2.07429,2.07474,2.07409,2.07474,40000000.0
2008-07-18 02:20:00,2.07467,2.07496,2.07392,2.07496,48000000.0
2008-07-18 02:25:00,2.07526,2.07594,2.0738,2.07417,74000000.0
2008-07-18 02:30:00,2.07447,2.07468,2.07334,2.07468,57000000.0
2008-07-18 02:35:00,2.07482,2.07541,2.07414,2.07533,42000000.0
2008-07-18 02:40:00,2.07453,2.07453,2.07365,2.07432,41000000.0
2008-07-18 02:45:00,2.07432,2.07449,2.07354,2.07449,43000000.0
2008-07-18 02:50:00,2.07444,2.07444,2.0733,2.07387,43000000.0
2008-07-18 02:55:00,2.07366,2.07395,2.07256,2.07319,54000000.0
2008-07-18 03:00:00,2.07318,2.07438,2.07297,2.07437,42000000.0
2008-07-18 03:05:00,2.0743,2.07468,2.07409,2.07419,46000000.0
2008-07-18 03:10:00,2.07412,2.07501,2.07412,2.0746,51000000.0
2008-07-18 03:15:00,2.07455,2.07476,2.07371,2.07371,41000000.0
2008-07-18 03:20:00,2.07426,2.07426,2.07181,2.07423,38000000.0
2008-07-18 03:25:00,2.07443,2.07538,2.07301,2.07301,54000000.0
2008-07-18 03:30:00,2.07334,2.07375,2.07307,2.07321,46000000.0
2008-07-18 03:35:00,2.07272,2.07373,2.07259,2.07325,33000000.0
2008-07-18 03:40:00,2.07405,2.07407,2.0735,2.07377,35000000.0
2008-07-18 03:45:00,2.07384,2.07405,2.07299,2.07404,49000000.0
2008-07-18 03:50:00,2.07413,2.07479,2.07406,2.07455,38000000.0
2008-07-18 03:55:00,2.07423,2.07453,2.07407,2.0742,46000000.0
2008-07-18 04:00:00,2.074,2.074,2.0735,2.0736,72000000.0
2008-07-18 04:05:00,2.07302,2.07378,2.07255,2.07306,38000000.0
2008-07-18 04:10:00,2.07293,2.07329,2.07234,2.07307,42000000.0
2008-07-18 04:15:00,2.07278,2.07392,2.07278,2.07341,64000000.0
2008-07-18 04:20:00,2.07326,2.07345,2.07299,2.07337,47000000.0
2008-07-18 04:25:00,2.07329,2.0736,2.07304,2.07336,56000000.0
2008-07-18 04:30:00,2.07335,2.0737,2.07329,2.07345,61000000.0
2008-07-18 04:35:00,2.07366,2.07436,2.07366,2.07436,38000000.0
2008-07-18 04:40:00,2.07486,2.07486,2.07401,2.07402,48000000.0
2008-07-18 04:45:00,2.07406,2.07461,2.0735,2.07461,39000000.0
2008-07-18 04:50:00,2.07448,2.07448,2.07395,2.07428,46000000.0
2008-07-18 04:55:00,2.07429,2.07429,2.07328,2.07411,52000000.0
2008-07-18 05:00:00,2.07412,2.07437,2.07336,2.07403,40000000.0
2008-07-18 05:05:00,2.07396,2.07477,2.07382,2.07391,57000000.0
2008-07-18 05:10:00,2.07397,2.07429,2.07359,2.07427,60000000.0
2008-07-18 05:15:00,2.07442,2.07455,2.0739,2.0739,53000000.0
2008-07-18 05:20:00,2.07395,2.07422,2.07382,2.07382,107000000.0
2008-07-18 05:25:00,2.07377,2.07447,2.07355,2.07431,125000000.0
2008-07-18 05:30:00,2.07424,2.07513,2.07419,2.0745,43000000.0
2008-07-18 05:35:00,2.07425,2.07506,2.07425,2.07484,54000000.0
2008-07-18 05:40:00,2.07485,2.075,2.07432,2.07432,51000000.0
2008-07-18 05:45:00,2.0742,2.07592,2.0742,2.0748,57000000.0
2008-07-18 05:50:00,2.07479,2.07526,2.07479,2.07498,82000000.0
2008-07-18 05:55:00,2.07485,2.07522,2.07485,2.0751,86000000.0
2008-07-18 06:00:00,2.07498,2.07539,2.07497,2.07506,87000000.0
2008-07-18 06:05:00,2.07504,2.07632,2.07484,2.07632,45000000.0
2008-07-18 06:10:00,2.07643,2.07713,2.0761,2.07656,50000000.0
2008-07-18 06:15:00,2.07655,2.07684,2.07642,2.07662,61000000.0
2008-07-18 06:20:00,2.07666,2.07696,2.07611,2.07646,73000000.0
2008-07-18 06:25:00,2.07655,2.07672,2.07599,2.07622,41000000.0
2008-07-18 06:30:00,2.07611,2.0774,2.07611,2.07633,88000000.0
2008-07-18 06:35:00,2.07625,2.07675,2.07577,2.07586,45000000.0
2008-07-18 06:40:00,2.07584,2.07639,2.0757,2.0757,41000000.0
2008-07-18 06:45:00,2.07577,2.076,2.07366,2.076,41000000.0
2008-07-18 06:50:00,2.07602,2.07655,2.07567,2.07652,46000000.0
2008-07-18 06:55:00,2.07648,2.07651,2.07593,2.07596,66000000.0
2008-07-18 07:00:00,2.07596,2.0764,2.07589,2.07608,56000000.0
2008-07-18 07:05:00,2.07608,2.07641,2.07599,2.07627,59000000.0
2008-07-18 07:10:00,2.07657,2.07692,2.07639,2.07648,61000000.0
2008-07-18 07:15:00,2.07645,2.07662,2.07604,2.07604,49000000.0
2008-07-18 07:20:00,2.07664,2.07675,2.07575,2.07578,60000000.0
2008-07-18 07:25:00,2.07575,2.07623,2.07527,2.07604,106000000.0
2008-07-18 07:30:00,2.07604,2.07636,2.07577,2.0762,76000000.0
2008-07-18 07:35:00,2.07616,2.07659,2.07569,2.07569,56000000.0
2008-07-18 07:40:00,2.07557,2.07625,2.07518,2.07625,82000000.0
2008-07-18 07:45:00,2.07649,2.07689,2.07603,2.07636,77000000.0
2008-07-18 07:50:00,2.07643,2.07717,2.07638,2.07715,97000000.0
2008-07-18 07:55:00,2.0772,2.07781,2.07594,2.07781,101000000.0
2008-07-18 08:00:00,2.07834,2.07871,2.07823,2.07837,106000000.0
2008-07-18 08:05:00,2.0783,2.0783,2.07741,2.07773,93000000.0
2008-07-18 08:10:00,2.07774,2.07779,2.07659,2.07705,118000000.0
2008-07-18 08:15:00,2.07716,2.07763,2.07679,2.07719,94000000.0
2008-07-18 08:20:00,2.07731,2.07846,2.07731,2.07778,101000000.0
2008-07-18 08:25:00,2.0777,2.07829,2.07677,2.07829,154000000.0
2008-07-18 08:30:00,2.07802,2.07897,2.07778,2.07862,216000000.0
2008-07-18 08:35:00,2.07844,2.07846,2.07653,2.07676,120000000.0
2008-07-18 08:40:00,2.07677,2.07677,2.07631,2.07647,123000000.0
2008-07-18 08:45:00,2.07636,2.07637,2.0758,2.07596,148000000.0
2008-07-18 08:50:00,2.07594,2.07694,2.07559,2.07625,232000000.0
2008-07-18 08:55:00,2.07613,2.07659,2.07518,2.07561,129000000.0
2008-07-18 09:00:00,2.07579,2.07633,2.07504,2.07504,98000000.0
2008-07-18 09:05:00,2.0753,2.07715,2.0752,2.07715,129000000.0
2008-07-18 09:10:00,2.07672,2.07688,2.07618,2.07682,216000000.0
2008-07-18 09:15:00,2.07679,2.07729,2.07653,2.07729,232000000.0
2008-07-18 09:20:00,2.07697,2.07708,2.07618,2.07634,273000000.0
2008-07-18 09:25:00,2.07617,2.07642,2.07522,2.07596,194000000.0
2008-07-18 09:30:00,2.07596,2.0767,2.07596,2.07664,151000000.0
2008-07-18 09:35:00,2.07614,2.07633,2.07441,2.07459,228000000.0
2008-07-18 09:40:00,2.07468,2.07643,2.07468,2.07603,226000000.0
2008-07-18 09:45:00,2.07614,2.07676,2.07614,2.07658,136000000.0
2008-07-18 09:50:00,2.07647,2.07669,2.07616,2.07668,196000000.0
2008-07-18 09:55:00,2.07666,2.07674,2.07615,2.07635,190000000.0
2008-07-18 10:00:00,2.07644,2.07681,2.07578,2.07578,196000000.0
2008-07-18 10:05:00,2.07577,2.07612,2.07469,2.07542,232000000.0
2008-07-18 10:10:00,2.07544,2.0766,2.07526,2.0766,303000000.0
2008-07-18 10:15:00,2.07667,2.07667,2.07518,2.0754,225000000.0
2008-07-18 10:20:00,2.07529,2.07602,2.07487,2.07529,233000000.0
2008-07-18 10:25:00,2.07524,2.07524,2.07459,2.07491,301000000.0
2008-07-18 10:30:00,2.0748,2.07542,2.07434,2.07493,157000000.0
2008-07-18 10:35:00,2.07477,2.07514,2.07434,2.07434,140000000.0
2008-07-18 10:40:00,2.07461,2.07495,2.07439,2.07487,139000000.0
2008-07-18 10:45:00,2.0749,2.0759,2.0749,2.07548,165000000.0
2008-07-18 10:50:00,2.07527,2.07535,2.07449,2.07518,206000000.0
2008-07-18 10:55:00,2.07529,2.07576,2.07528,2.07576,176000000.0
2008-07-18 11:00:00,2.0758,2.07703,2.0749,2.07664,178000000.0
2008-07-18 11:05:00,2.07606,2.07606,2.0746,2.07579,142000000.0
2008-07-18 11:10:00,2.07593,2.0771,2.07593,2.07679,236000000.0
2008-07-18 11:15:00,2.07664,2.07719,2.07646,2.07689,218000000.0
2008-07-18 11:20:00,2.07696,2.0772,2.07589,2.07669,229000000.0
2008-07-18 11:25:00,2.07675,2.0777,2.07647,2.0777,183000000.0
2008-07-18 11:30:00,2.07745,2.07754,2.07662,2.07662,173000000.0
2008-07-18 11:35:00,2.0767,2.07692,2.07635,2.07635,231000000.0
2008-07-18 11:40:00,2.07649,2.07682,2.07641,2.07671,185000000.0
2008-07-18 11:45:00,2.07675,2.07718,2.07667,2.07679,169000000.0
2008-07-18 11:50:00,2.07681,2.07733,2.07677,2.0773,188000000.0
2008-07-18 11:55:00,2.07758,2.07768,2.07555,2.07704,200000000.0
2008-07-18 12:00:00,2.07719,2.07727,2.0765,2.07664,150000000.0
2008-07-18 12:05:00,2.07673,2.07681,2.07646,2.07652,112000000.0
2008-07-18 12:10:00,2.07655,2.07712,2.07505,2.07685,149000000.0
2008-07-18 12:15:00,2.07692,2.07718,2.07601,2.07622,180000000.0
2008-07-18 12:20:00,2.07625,2.07628,2.0752,2.07585,178000000.0
2008-07-18 12:25:00,2.0758,2.0762,2.07417,2.07428,208000000.0
2008-07-18 12:30:00,2.07399,2.07756,2.07399,2.07403,188000000.0
2008-07-18 12:35:00,2.07447,2.07447,2.07255,2.0729,110000000.0
2008-07-18 12:40:00,2.07236,2.07243,2.07024,2.07099,82000000.0
2008-07-18 12:45:00,2.07178,2.0734,2.07178,2.07292,160000000.0
2008-07-18 12:50:00,2.07267,2.07331,2.07072,2.07308,129000000.0
2008-07-18 12:55:00,2.07318,2.07329,2.07084,2.07084,131000000.0
2008-07-18 13:00:00,2.07125,2.07229,2.07104,2.07145,91000000.0
2008-07-18 13:05:00,2.07194,2.07229,2.07048,2.07174,126000000.0
2008-07-18 13:10:00,2.0716,2.0725,2.07124,2.07237,104000000.0
2008-07-18 13:15:00,2.07204,2.07261,2.07201,2.07231,141000000.0
2008-07-18 13:20:00,2.07254,2.073,2.07192,2.07192,165000000.0
2008-07-18 13:25:00,2.0716,2.07254,2.07122,2.07239,128000000.0
2008-07-18 13:30:00,2.07222,2.07222,2.07146,2.07165,118000000.0
2008-07-18 13:35:00,2.07183,2.07188,2.07039,2.07086,143000000.0
2008-07-18 13:40:00,2.07077,2.07149,2.07061,2.07141,145000000.0
2008-07-18 13:45:00,2.07143,2.07208,2.07117,2.07164,101000000.0
2008-07-18 13:50:00,2.07186,2.07199,2.07109,2.07177,144000000.0
2008-07-18 13:55:00,2.07176,2.07211,2.07105,2.07105,144000000.0
2008-07-18 14:00:00,2.07072,2.07174,2.07072,2.07174,124000000.0
2008-07-18 14:05:00,2.07184,2.0719,2.07106,2.07188,128000000.0
2008-07-18 14:10:00,2.07181,2.07188,2.07097,2.07123,104000000.0
2008-07-18 14:15:00,2.07088,2.07242,2.07088,2.07205,86000000.0
2008-07-18 14:20:00,2.07199,2.07314,2.07123,2.07314,84000000.0
2008-07-18 14:25:00,2.07308,2.07428,2.07293,2.07426,75000000.0
2008-07-18 14:30:00,2.07399,2.07399,2.0728,2.07375,67000000.0
2008-07-18 14:35:00,2.07399,2.07427,2.07333,2.07427,41000000.0
2008-07-18 14:40:00,2.07392,2.07475,2.07283,2.07376,43000000.0
2008-07-18 14:45:00,2.07424,2.07485,2.07298,2.07474,41000000.0
2008-07-18 14:50:00,2.07429,2.07455,2.07312,2.07347,39000000.0
2008-07-18 14:55:00,2.07351,2.07351,2.07128,2.07128,38000000.0
2008-07-18 15:00:00,2.07159,2.07226,2.07129,2.07159,37000000.0
2008-07-18 15:05:00,2.07181,2.07193,2.07138,2.07151,41000000.0
2008-07-18 15:10:00,2.07136,2.07166,2.07033,2.07051,47000000.0
2008-07-18 15:15:00,2.07101,2.07134,2.07044,2.07113,41000000.0
2008-07-18 15:20:00,2.0712,2.0729,2.0712,2.07215,42000000.0
2008-07-18 15:25:00,2.07205,2.07242,2.0718,2.07226,39000000.0
2008-07-18 15:30:00,2.07225,2.07359,2.07216,2.07336,45000000.0
2008-07-18 15:35:00,2.07333,2.07387,2.07033,2.07315,39000000.0
2008-07-18 15:40:00,2.07293,2.07391,2.07293,2.07391,44000000.0
2008-07-18 15:45:00,2.07419,2.07449,2.07395,2.07423,40000000.0
2008-07-18 15:50:00,2.0741,2.07583,2.07377,2.07495,42000000.0
2008-07-18 15:55:00,2.07465,2.07585,2.0746,2.07518,43000000.0
2008-07-18 16:00:00,2.07493,2.07499,2.07383,2.07383,43000000.0
2008-07-18 16:05:00,2.07402,2.0744,2.07374,2.07411,44000000.0
2008-07-18 16:10:00,2.07367,2.07454,2.07359,2.07381,44000000.0
2008-07-18 16:15:00,2.07397,2.07618,2.07382,2.07618,47000000.0
2008-07-18 16:20:00,2.07647,2.07809,2.07647,2.07716,44000000.0
2008-07-18 16:25:00,2.07721,2.07744,2.07681,2.07707,43000000.0
2008-07-18 16:30:00,2.07703,2.07832,2.07674,2.07832,42000000.0
2008-07-18 16:35:00,2.07835,2.0798,2.07833,2.0798,38000000.0
2008-07-18 16:40:00,2.0797,2.07991,2.0792,2.07934,42000000.0
2008-07-18 16:45:00,2.07899,2.07914,2.07776,2.07778,47000000.0
2008-07-18 16:50:00,2.07768,2.0797,2.07749,2.0797,39000000.0
2008-07-18 16:55:00,2.07977,2.08014,2.07782,2.07927,44000000.0
2008-07-18 17:00:00,2.0793,2.0793,2.07672,2.07881,40000000.0
2008-07-18 17:05:00,2.07904,2.08035,2.07904,2.0797,44000000.0
2008-07-18 17:10:00,2.07976,2.08079,2.07966,2.08079,40000000.0
2008-07-18 17:15:00,2.081,2.081,2.07858,2.0787,40000000.0
2008-07-18 17:20:00,2.07903,2.07941,2.07873,2.07933,41000000.0
2008-07-18 17:25:00,2.07921,2.07959,2.0788,2.07907,38000000.0
2008-07-18 17:30:00,2.07883,2.07883,2.07782,2.0786,45000000.0
2008-07-18 17:35:00,2.07867,2.07867,2.07734,2.07742,36000000.0
2008-07-18 17:40:00,2.07739,2.07769,2.07705,2.07739,45000000.0
2008-07-18 17:45:00,2.07749,2.07768,2.07717,2.07768,37000000.0
2008-07-18 17:50:00,2.07751,2.07868,2.07751,2.07863,39000000.0
2008-07-18 17:55:00,2.0784,2.07881,2.07812,2.0785,44000000.0
2008-07-18 18:00:00,2.07847,2.07886,2.07805,2.07821,44000000.0
2008-07-18 18:05:00,2.07816,2.07836,2.07728,2.07805,44000000.0
2008-07-18 18:10:00,2.0781,2.07837,2.07666,2.07666,45000000.0
2008-07-18 18:15:00,2.07647,2.07739,2.07645,2.07739,46000000.0
2008-07-18 18:20:00,2.07748,2.07793,2.07588,2.07765,47000000.0
2008-07-18 18:25:00,2.07761,2.07801,2.07733,2.07783,36000000.0
2008-07-18 18:30:00,2.07797,2.0785,2.07779,2.07779,46000000.0
2008-07-18 18:35:00,2.07784,2.07789,2.0774,2.07758,38000000.0
2008-07-18 18:40:00,2.07765,2.07805,2.07756,2.07762,41000000.0
2008-07-18 18:45:00,2.07746,2.07747,2.07671,2.07698,44000000.0
2008-07-18 18:50:00,2.07703,2.07738,2.07678,2.07687,42000000.0
2008-07-18 18:55:00,2.07691,2.07811,2.07596,2.07811,41000000.0
2008-07-18 19:00:00,2.07787,2.07809,2.07732,2.07743,37000000.0
2008-07-18 19:05:00,2.07741,2.07756,2.07682,2.07751,40000000.0
2008-07-18 19:10:00,2.07769,2.07819,2.07643,2.07801,44000000.0
2008-07-18 19:15:00,2.07799,2.07803,2.07758,2.07777,47000000.0
2008-07-18 19:20:00,2.07769,2.07769,2.07716,2.07739,47000000.0
2008-07-18 19:25:00,2.0774,2.07768,2.07671,2.07734,41000000.0
2008-07-18 19:30:00,2.07754,2.07795,2.07721,2.07726,42000000.0
2008-07-18 19:35:00,2.07733,2.07779,2.07724,2.07763,38000000.0
2008-07-18 19:40:00,2.07788,2.07823,2.07771,2.07807,42000000.0
2008-07-18 19:45:00,2.07815,2.07844,2.07795,2.07814,40000000.0
2008-07-18 19:50:00,2.07806,2.07896,2.07765,2.07884,36000000.0
2008-07-18 19:55:00,2.07855,2.07933,2.07842,2.07904,41000000.0
2008-07-18 20:00:00,2.07868,2.07868,2.07819,2.07858,39000000.0
2008-07-18 20:05:00,2.07841,2.07875,2.07826,2.07869,45000000.0
2008-07-18 20:10:00,2.07862,2.0787,2.07774,2.07774,40000000.0
2008-07-18 20:15:00,2.07766,2.07839,2.07751,2.07816,42000000.0
2008-07-18 20:20:00,2.07806,2.07835,2.07761,2.07822,40000000.0
2008-07-18 20:25:00,2.07798,2.07835,2.07786,2.07835,43000000.0
2008-07-18 20:30:00,2.07863,2.07995,2.07786,2.07995,37000000.0
2008-07-18 20:35:00,2.0798,2.08038,2.07914,2.08014,46000000.0
2008-07-18 20:40:00,2.08014,2.08051,2.07969,2.08051,45000000.0
2008-07-18 20:45:00,2.08063,2.08064,2.08018,2.08026,39000000.0
2008-07-18 20:50:00,2.08006,2.08032,2.07969,2.08015,50000000.0
2008-07-18 20:55:00,2.08026,2.08055,2.07996,2.08055,38000000.0
2008-07-18 21:00:00,2.08067,2.0808,2.07989,2.0802,36000000.0
2008-07-18 21:05:00,2.0801,2.08059,2.08005,2.08047,43000000.0
2008-07-18 21:10:00,2.08051,2.08087,2.08039,2.08082,41000000.0
2008-07-18 21:15:00,2.08051,2.08054,2.0791,2.08044,37000000.0
2008-07-18 21:20:00,2.08025,2.08063,2.07972,2.08021,49000000.0
2008-07-18 21:25:00,2.08013,2.08042,2.07985,2.08037,36000000.0
2008-07-18 21:30:00,2.08015,2.08016,2.07918,2.07972,45000000.0
2008-07-18 21:35:00,2.07919,2.0799,2.07919,2.07979,44000000.0
2008-07-18 21:40:00,2.07973,2.07989,2.0795,2.07989,40000000.0
2008-07-18 21:45:00,2.07985,2.08043,2.07983,2.08043,42000000.0
2008-07-18 21:50:00,2.08038,2.08047,2.08017,2.08046,36000000.0
2008-07-18 21:55:00,2.08045,2.08045,2.07955,2.07984,37000000.0
2008-07-18 22:00:00,2.07982,2.08064,2.07977,2.08054,42000000.0
2008-07-18 22:05:00,2.08053,2.08067,2.08026,2.08033,42000000.0
2008-07-18 22:10:00,2.08043,2.08062,2.08025,2.08053,43000000.0
2008-07-18 22:15:00,2.08071,2.0809,2.08038,2.0807,41000000.0
2008-07-18 22:20:00,2.08068,2.08101,2.08043,2.08101,39000000.0
2008-07-18 22:25:00,2.08103,2.08106,2.08057,2.08075,35000000.0
2008-07-18 22:30:00,2.08075,2.0808,2.0801,2.0801,38000000.0
2008-07-18 22:35:00,2.08007,2.08071,2.07986,2.08064,42000000.0
2008-07-18 22:40:00,2.08073,2.08117,2.08069,2.08103,36000000.0
2008-07-18 22:45:00,2.08099,2.08129,2.08082,2.08109,41000000.0
2008-07-18 22:50:00,2.08086,2.08126,2.08079,2.081,40000000.0
2008-07-18 22:55:00,2.08105,2.08127,2.08008,2.08008,30000000.0
2008-07-20 23:00:00,2.0782,2.07897,2.07816,2.07897,39000000.0
2008-07-20 23:05:00,2.07908,2.08017,2.07886,2.07926,43000000.0
2008-07-20 23:10:00,2.07895,2.0804,2.07864,2.08019,43000000.0
2008-07-20 23:15:00,2.08009,2.08019,2.079,2.07917,42000000.0
2008-07-20 23:20:00,2.07917,2.07944,2.07858,2.07902,38000000.0
2008-07-20 23:25:00,2.07919,2.0795,2.07891,2.07937,42000000.0
2008-07-20 23:30:00,2.07937,2.07988,2.07895,2.07988,41000000.0
2008-07-20 23:35:00,2.07981,2.0799,2.07936,2.0797,43000000.0
2008-07-20 23:40:00,2.07982,2.07995,2.07902,2.07958,32000000.0
2008-07-20 23:45:00,2.07947,2.07993,2.0788,2.07948,40000000.0
2008-07-20 23:50:00,2.07998,2.08,2.07761,2.07951,36000000.0
2008-07-20 23:55:00,2.07941,2.07984,2.07933,2.07984,34000000.0
2008-07-21 00:00:00,2.07961,2.0801,2.07905,2.07989,40000000.0
2008-07-21 00:05:00,2.07994,2.08029,2.07939,2.08022,45000000.0
2008-07-21 00:10:00,2.0803,2.0803,2.07979,2.08016,31000000.0
2008-07-21 00:15:00,2.08012,2.081,2.08012,2.08085,45000000.0
2008-07-21 00:20:00,2.08081,2.08174,2.08071,2.08155,42000000.0
2008-07-21 00:25:00,2.08157,2.08187,2.08106,2.08106,33000000.0
2008-07-21 00:30:00,2.08114,2.08181,2.08098,2.08162,42000000.0
2008-07-21 00:35:00,2.08176,2.08213,2.08114,2.08209,42000000.0
2008-07-21 00:40:00,2.08203,2.08242,2.08154,2.0821,43000000.0
2008-07-21 00:45:00,2.08209,2.08264,2.08209,2.08227,38000000.0
2008-07-21 00:50:00,2.08238,2.08273,2.08197,2.08254,41000000.0
2008-07-21 00:55:00,2.08214,2.08312,2.08208,2.08312,37000000.0
2008-07-21 01:00:00,2.08318,2.08318,2.08221,2.08251,42000000.0
2008-07-21 01:05:00,2.08258,2.08337,2.08248,2.08278,37000000.0
2008-07-21 01:10:00,2.08291,2.08339,2.08194,2.08194,48000000.0
2008-07-21 01:15:00,2.08185,2.08269,2.08185,2.08237,39000000.0
2008-07-21 01:20:00,2.08233,2.08298,2.08204,2.08282,40000000.0
2008-07-21 01:25:00,2.08278,2.08281,2.08215,2.08257,40000000.0
2008-07-21 01:30:00,2.08269,2.08347,2.082,2.08287,41000000.0
2008-07-21 01:35:00,2.08283,2.08392,2.08283,2.08381,42000000.0
2008-07-21 01:40:00,2.08382,2.08466,2.08361,2.08449,42000000.0
2008-07-21 01:45:00,2.08449,2.08472,2.08368,2.08391,37000000.0
2008-07-21 01:50:00,2.08448,2.08448,2.08266,2.08266,43000000.0
2008-07-21 01:55:00,2.08266,2.08305,2.08105,2.08259,47000000.0
2008-07-21 02:00:00,2.08256,2.08256,2.08144,2.08162,60000000.0
2008-07-21 02:05:00,2.08181,2.08221,2.08174,2.08174,55000000.0
2008-07-21 02:10:00,2.08195,2.08253,2.08193,2.08207,43000000.0
2008-07-21 02:15:00,2.08245,2.08286,2.0819,2.08273,40000000.0
2008-07-21 02:20:00,2.0826,2.08267,2.08187,2.08262,48000000.0
2008-07-21 02:25:00,2.08257,2.08257,2.08172,2.08205,74000000.0
2008-07-21 02:30:00,2.08192,2.08192,2.08069,2.08115,57000000.0
2008-07-21 02:35:00,2.0812,2.0815,2.08101,2.08108,42000000.0
2008-07-21 02:40:00,2.0812,2.0812,2.0803,2.08078,41000000.0
2008-07-21 02:45:00,2.08099,2.08216,2.08097,2.08167,41000000.0
2008-07-21 02:50:00,2.08175,2.08207,2.08154,2.08207,43000000.0
2008-07-21 02:55:00,2.08213,2.08363,2.08182,2.08363,54000000.0
2008-07-21 03:00:00,2.08375,2.08375,2.08321,2.08325,42000000.0
2008-07-21 03:05:00,2.08371,2.0839,2.08268,2.08268,46000000.0
2008-07-21 03:10:00,2.08297,2.0841,2.0828,2.0841,51000000.0
2008-07-21 03:15:00,2.08383,2.08393,2.083,2.08341,41000000.0
2008-07-21 03:20:00,2.0835,2.08362,2.0817,2.08331,38000000.0
2008-07-21 03:25:00,2.08333,2.08353,2.08234,2.08283,54000000.0
2008-07-21 03:30:00,2.08303,2.08427,2.08302,2.08398,46000000.0
2008-07-21 03:35:00,2.08487,2.08533,2.08451,2.0848,39000000.0
2008-07-21 03:40:00,2.08491,2.08508,2.0846,2.08492,37000000.0
2008-07-21 03:45:00,2.08482,2.08496,2.08419,2.08484,50000000.0
2008-07-21 03:50:00,2.08469,2.08528,2.08457,2.08503,41000000.0
2008-07-21 03:55:00,2.08466,2.08471,2.08407,2.08447,46000000.0
2008-07-21 04:00:00,2.08438,2.08438,2.08338,2.08348,72000000.0
2008-07-21 04:05:00,2.08342,2.08377,2.08272,2.08272,39000000.0
2008-07-21 04:10:00,2.08261,2.08367,2.08261,2.08351,42000000.0
2008-07-21 04:15:00,2.08346,2.08359,2.08281,2.08344,64000000.0
2008-07-21 04:20:00,2.08346,2.08391,2.0834,2.0838,47000000.0
2008-07-21 04:25:00,2.08337,2.08378,2.08299,2.08378,56000000.0
2008-07-21 04:30:00,2.08383,2.08391,2.0832,2.08372,61000000.0
2008-07-21 04:35:00,2.0837,2.08384,2.0828,2.08318,39000000.0
2008-07-21 04:40:00,2.08325,2.08414,2.08255,2.08401,48000000.0
2008-07-21 04:45:00,2.08398,2.08398,2.08342,2.08368,39000000.0
2008-07-21 04:50:00,2.08341,2.08363,2.08305,2.08354,44000000.0
2008-07-21 04:55:00,2.08361,2.08413,2.08361,2.08381,52000000.0
2008-07-21 05:00:00,2.08371,2.08379,2.08289,2.08328,40000000.0
2008-07-21 05:05:00,2.08343,2.08433,2.08301,2.0833,57000000.0
2008-07-21 05:10:00,2.08366,2.08392,2.08314,2.08386,60000000.0
2008-07-21 05:15:00,2.08379,2.08385,2.08307,2.08365,53000000.0
2008-07-21 05:20:00,2.0841,2.0841,2.08337,2.08402,92000000.0
2008-07-21 05:25:00,2.08406,2.08408,2.0832,2.08368,125000000.0
2008-07-21 05:30:00,2.08374,2.08404,2.08346,2.0838,43000000.0
2008-07-21 05:35:00,2.08381,2.08397,2.08301,2.08351,54000000.0
2008-07-21 05:40:00,2.08373,2.084,2.08287,2.08345,51000000.0
2008-07-21 05:45:00,2.08375,2.08377,2.08265,2.08346,49000000.0
2008-07-21 05:50:00,2.08347,2.08347,2.08207,2.08309,82000000.0
2008-07-21 05:55:00,2.08323,2.08344,2.08182,2.08225,86000000.0
2008-07-21 06:00:00,2.0826,2.08303,2.08217,2.0827,87000000.0
2008-07-21 06:05:00,2.08278,2.08364,2.08199,2.08364,45000000.0
2008-07-21 06:10:00,2.08378,2.08394,2.08322,2.08322,50000000.0
2008-07-21 06:15:00,2.08348,2.08377,2.08287,2.08335,61000000.0
2008-07-21 06:20:00,2.08376,2.08387,2.08254,2.08351,68000000.0
2008-07-21 06:25:00,2.08294,2.08338,2.08251,2.08258,41000000.0
2008-07-21 06:30:00,2.08313,2.0833,2.08241,2.08241,88000000.0
2008-07-21 06:35:00,2.08295,2.08325,2.08268,2.08314,45000000.0
2008-07-21 06:40:00,2.08294,2.08346,2.08269,2.08342,34000000.0
2008-07-21 06:45:00,2.08342,2.08359,2.08131,2.08303,41000000.0
2008-07-21 06:50:00,2.08305,2.08305,2.08229,2.08277,46000000.0
2008-07-21 06:55:00,2.08185,2.08276,2.08185,2.08261,66000000.0
2008-07-21 07:00:00,2.08259,2.08329,2.08258,2.08329,56000000.0
2008-07-21 07:05:00,2.08329,2.08382,2.08294,2.08301,59000000.0
2008-07-21 07:10:00,2.08343,2.08343,2.08257,2.08266,61000000.0
2008-07-21 07:15:00,2.08249,2.0829,2.08227,2.08278,49000000.0
2008-07-21 07:20:00,2.08277,2.08284,2.08184,2.08201,60000000.0
2008-07-21 07:25:00,2.08217,2.08243,2.0808,2.08168,106000000.0
2008-07-21 07:30:00,2.08177,2.08279,2.08177,2.08279,76000000.0
2008-07-21 07:35:00,2.08274,2.083,2.08213,2.08271,56000000.0
2008-07-21 07:40:00,2.08259,2.08285,2.08233,2.08248,82000000.0
2008-07-21 07:45:00,2.08252,2.0827,2.08172,2.08268,77000000.0
2008-07-21 07:50:00,2.08322,2.08368,2.08264,2.0829,97000000.0
2008-07-21 07:55:00,2.08284,2.08284,2.08243,2.08273,101000000.0
2008-07-21 08:00:00,2.08252,2.08338,2.08204,2.08204,106000000.0
2008-07-21 08:05:00,2.08197,2.08237,2.08113,2.08131,93000000.0
2008-07-21 08:10:00,2.08159,2.08208,2.08083,2.08105,118000000.0
2008-07-21 08:15:00,2.08105,2.08124,2.08024,2.08036,94000000.0
2008-07-21 08:20:00,2.08063,2.08179,2.08038,2.08159,101000000.0
2008-07-21 08:25:00,2.08172,2.08182,2.08113,2.08136,154000000.0
2008-07-21 08:30:00,2.08139,2.08222,2.08125,2.08222,216000000.0
2008-07-21 08:35:00,2.08224,2.08224,2.08136,2.08193,120000000.0
2008-07-21 08:40:00,2.08212,2.08239,2.08176,2.08227,123000000.0
2008-07-21 08:45:00,2.08227,2.08304,2.08227,2.08267,148000000.0
2008-07-21 08:50:00,2.0826,2.0826,2.08113,2.08149,232000000.0
2008-07-21 08:55:00,2.08171,2.08233,2.08155,2.08233,129000000.0
2008-07-21 09:00:00,2.08226,2.08248,2.08164,2.08221,98000000.0
2008-07-21 09:05:00,2.08228,2.08248,2.08181,2.08244,129000000.0
2008-07-21 09:10:00,2.08246,2.08269,2.08174,2.08242,216000000.0
2008-07-21 09:15:00,2.08264,2.08292,2.08141,2.08168,232000000.0
2008-07-21 09:20:00,2.08162,2.08277,2.08162,2.08228,273000000.0
2008-07-21 09:25:00,2.08221,2.08221,2.08098,2.08108,194000000.0
2008-07-21 09:30:00,2.08093,2.08193,2.08013,2.08192,151000000.0
2008-07-21 09:35:00,2.08194,2.08296,2.08165,2.08269,228000000.0
2008-07-21 09:40:00,2.08275,2.08328,2.08272,2.0831,226000000.0
2008-07-21 09:45:00,2.08313,2.08365,2.0828,2.08355,136000000.0
2008-07-21 09:50:00,2.08352,2.08399,2.08298,2.08373,196000000.0
2008-07-21 09:55:00,2.08401,2.08432,2.08354,2.08423,190000000.0
2008-07-21 10:00:00,2.08424,2.08602,2.0842,2.08602,196000000.0
2008-07-21 10:05:00,2.08597,2.0861,2.08496,2.0861,232000000.0
2008-07-21 10:10:00,2.08618,2.08636,2.08543,2.08549,303000000.0
2008-07-21 10:15:00,2.08548,2.08659,2.08534,2.08583,225000000.0
2008-07-21 10:20:00,2.08572,2.08573,2.08411,2.08432,233000000.0
2008-07-21 10:25:00,2.08466,2.08468,2.08286,2.08301,301000000.0
2008-07-21 10:30:00,2.08277,2.08291,2.08201,2.08262,157000000.0
2008-07-21 10:35:00,2.08267,2.08403,2.0826,2.08394,140000000.0
2008-07-21 10:40:00,2.08385,2.08466,2.08354,2.08386,139000000.0
2008-07-21 10:45:00,2.08404,2.08413,2.08313,2.08368,165000000.0
2008-07-21 10:50:00,2.08385,2.08423,2.08379,2.08401,206000000.0
2008-07-21 10:55:00,2.0842,2.08451,2.08386,2.08386,176000000.0
2008-07-21 11:00:00,2.08379,2.08416,2.08279,2.08279,178000000.0
2008-07-21 11:05:00,2.08272,2.08346,2.0824,2.08328,142000000.0
2008-07-21 11:10:00,2.0835,2.08383,2.08299,2.08319,236000000.0
2008-07-21 11:15:00,2.0833,2.08354,2.08269,2.08324,218000000.0
2008-07-21 11:20:00,2.08283,2.08345,2.08267,2.08318,229000000.0
2008-07-21 11:25:00,2.08336,2.08351,2.08316,2.0835,183000000.0
2008-07-21 11:30:00,2.08348,2.08363,2.0828,2.08291,173000000.0
2008-07-21 11:35:00,2.08279,2.08279,2.08185,2.08227,231000000.0
2008-07-21 11:40:00,2.08231,2.08302,2.08231,2.0827,185000000.0
2008-07-21 11:45:00,2.08263,2.08263,2.08096,2.08149,169000000.0
2008-07-21 11:50:00,2.08171,2.08248,2.08171,2.08221,188000000.0
2008-07-21 11:55:00,2.08204,2.08266,2.08191,2.08254,200000000.0
2008-07-21 12:00:00,2.08257,2.08303,2.08245,2.08247,150000000.0
2008-07-21 12:05:00,2.08279,2.0831,2.0818,2.0818,112000000.0
2008-07-21 12:10:00,2.08182,2.0834,2.08182,2.08309,149000000.0
2008-07-21 12:15:00,2.08317,2.08345,2.0829,2.0832,180000000.0
2008-07-21 12:20:00,2.08321,2.08338,2.08217,2.08237,178000000.0
2008-07-21 12:25:00,2.08241,2.08392,2.0811,2.0811,208000000.0
2008-07-21 12:30:00,2.08051,2.0832,2.07997,2.08294,188000000.0
2008-07-21 12:35:00,2.08276,2.08276,2.08114,2.08164,110000000.0
2008-07-21 12:40:00,2.08156,2.08167,2.08131,2.08159,82000000.0
2008-07-21 12:45:00,2.08173,2.0821,2.08173,2.08179,160000000.0
2008-07-21 12:50:00,2.0819,2.08224,2.08126,2.08126,129000000.0
2008-07-21 12:55:00,2.08132,2.08245,2.08132,2.08245,131000000.0
2008-07-21 13:00:00,2.08248,2.08248,2.07946,2.08092,91000000.0
2008-07-21 13:05:00,2.08127,2.08254,2.08117,2.08136,126000000.0
2008-07-21 13:10:00,2.08116,2.08155,2.08084,2.08148,104000000.0
2008-07-21 13:15:00,2.08163,2.08192,2.08135,2.08189,141000000.0
2008-07-21 13:20:00,2.08173,2.08184,2.08041,2.0809,165000000.0
2008-07-21 13:25:00,2.08079,2.08116,2.08071,2.08084,128000000.0
2008-07-21 13:30:00,2.08081,2.08189,2.08053,2.08168,118000000.0
2008-07-21 13:35:00,2.08159,2.08269,2.08146,2.0822,143000000.0
2008-07-21 13:40:00,2.08176,2.08261,2.08099,2.08261,145000000.0
2008-07-21 13:45:00,2.0826,2.08375,2.08258,2.08294,101000000.0
2008-07-21 13:50:00,2.08303,2.08397,2.08281,2.0834,144000000.0
2008-07-21 13:55:00,2.08347,2.08433,2.08339,2.08375,144000000.0
2008-07-21 14:00:00,2.08383,2.08391,2.08225,2.08228,124000000.0
2008-07-21 14:05:00,2.08252,2.08261,2.08166,2.08198,128000000.0
2008-07-21 14:10:00,2.08208,2.08249,2.08183,2.08233,104000000.0
2008-07-21 14:15:00,2.08261,2.08288,2.08216,2.0823,86000000.0
2008-07-21 14:20:00,2.08231,2.08231,2.08114,2.08114,84000000.0
2008-07-21 14:25:00,2.08119,2.0822,2.08119,2.08216,75000000.0
2008-07-21 14:30:00,2.08229,2.08282,2.08203,2.08238,67000000.0
2008-07-21 14:35:00,2.08248,2.08264,2.08205,2.08231,41000000.0
2008-07-21 14:40:00,2.08214,2.08245,2.08192,2.0824,43000000.0
2008-07-21 14:45:00,2.08225,2.08225,2.08047,2.08085,41000000.0
2008-07-21 14:50:00,2.08085,2.08173,2.08085,2.08094,39000000.0
2008-07-21 14:55:00,2.08094,2.08171,2.08078,2.08151,38000000.0
2008-07-21 15:00:00,2.08148,2.08236,2.08125,2.08236,37000000.0
2008-07-21 15:05:00,2.08191,2.08191,2.08069,2.08093,41000000.0
2008-07-21 15:10:00,2.08052,2.08083,2.08019,2.08065,47000000.0
2008-07-21 15:15:00,2.08067,2.081,2.08053,2.08076,41000000.0
2008-07-21 15:20:00,2.08065,2.08069,2.07902,2.0799,42000000.0
2008-07-21 15:25:00,2.08022,2.08054,2.0794,2.08054,39000000.0
2008-07-21 15:30:00,2.08077,2.08079,2.08004,2.08045,45000000.0
2008-07-21 15:35:00,2.08053,2.08073,2.07794,2.07971,39000000.0
2008-07-21 15:40:00,2.0797,2.08051,2.07954,2.08051,44000000.0
2008-07-21 15:45:00,2.08074,2.08139,2.08037,2.08125,40000000.0
2008-07-21 15:50:00,2.08124,2.08225,2.08096,2.08139,42000000.0
2008-07-21 15:55:00,2.08165,2.0827,2.08165,2.0824,43000000.0
2008-07-21 16:00:00,2.08224,2.08306,2.08219,2.08219,43000000.0
2008-07-21 16:05:00,2.08202,2.08328,2.08202,2.08287,44000000.0
2008-07-21 16:10:00,2.08276,2.08277,2.08065,2.08151,44000000.0
2008-07-21 16:15:00,2.08173,2.08344,2.08152,2.08327,47000000.0
2008-07-21 16:20:00,2.0832,2.08426,2.0832,2.08422,44000000.0
2008-07-21 16:25:00,2.08473,2.08486,2.08424,2.08486,43000000.0
2008-07-21 16:30:00,2.08505,2.08647,2.08495,2.08625,42000000.0
2008-07-21 16:35:00,2.0864,2.08727,2.0864,2.08685,38000000.0
2008-07-21 16:40:00,2.08686,2.08779,2.08626,2.08746,42000000.0
2008-07-21 16:45:00,2.0872,2.08787,2.0868,2.08741,47000000.0
2008-07-21 16:50:00,2.0874,2.0878,2.08647,2.08653,39000000.0
2008-07-21 16:55:00,2.08652,2.08878,2.08631,2.08878,44000000.0
2008-07-21 17:00:00,2.08893,2.08893,2.08552,2.08762,40000000.0
2008-07-21 17:05:00,2.08746,2.08775,2.08662,2.0867,44000000.0
2008-07-21 17:10:00,2.08674,2.08852,2.08612,2.08849,40000000.0
2008-07-21 17:15:00,2.08887,2.08907,2.08822,2.08838,40000000.0
2008-07-21 17:20:00,2.08826,2.08837,2.0864,2.08717,41000000.0
2008-07-21 17:25:00,2.08719,2.08844,2.08666,2.08766,38000000.0
2008-07-21 17:30:00,2.08791,2.08791,2.08655,2.08756,45000000.0
2008-07-21 17:35:00,2.08741,2.09048,2.0872,2.09048,36000000.0
2008-07-21 17:40:00,2.09065,2.09065,2.08949,2.08952,45000000.0
2008-07-21 17:45:00,2.08989,2.08989,2.0888,2.0892,37000000.0
2008-07-21 17:50:00,2.08924,2.08962,2.08904,2.08961,39000000.0
2008-07-21 17:55:00,2.08964,2.08982,2.08919,2.08922,44000000.0
2008-07-21 18:00:00,2.08913,2.08968,2.08909,2.08968,44000000.0
2008-07-21 18:05:00,2.08956,2.08973,2.08903,2.08973,44000000.0
2008-07-21 18:10:00,2.08938,2.09007,2.08904,2.08934,45000000.0
2008-07-21 18:15:00,2.08961,2.0903,2.08925,2.08941,46000000.0
2008-07-21 18:20:00,2.08921,2.08921,2.08688,2.08891,47000000.0
2008-07-21 18:25:00,2.08889,2.08932,2.08799,2.08824,36000000.0
2008-07-21 18:30:00,2.08913,2.08968,2.08824,2.08878,46000000.0
2008-07-21 18:35:00,2.08875,2.08908,2.08818,2.08851,38000000.0
2008-07-21 18:40:00,2.08851,2.0892,2.0885,2.08899,41000000.0
2008-07-21 18:45:00,2.08899,2.08899,2.08865,2.0889,44000000.0
2008-07-21 18:50:00,2.08896,2.08915,2.08862,2.08898,42000000.0
2008-07-21 18:55:00,2.08915,2.08917,2.08862,2.08888,41000000.0
2008-07-21 19:00:00,2.08878,2.08929,2.08831,2.08864,37000000.0
2008-07-21 19:05:00,2.08846,2.08953,2.08839,2.08953,40000000.0
2008-07-21 19:10:00,2.08945,2.08988,2.08824,2.08965,44000000.0
2008-07-21 19:15:00,2.08962,2.08965,2.08862,2.08916,47000000.0
2008-07-21 19:20:00,2.08904,2.08929,2.08834,2.08854,47000000.0
2008-07-21 19:25:00,2.08875,2.08882,2.08799,2.08882,41000000.0
2008-07-21 19:30:00,2.08868,2.08889,2.0884,2.08872,42000000.0
2008-07-21 19:35:00,2.08879,2.0892,2.08827,2.08848,38000000.0
2008-07-21 19:40:00,2.08853,2.09074,2.08823,2.08931,42000000.0
2008-07-21 19:45:00,2.08909,2.09043,2.08909,2.09032,40000000.0
2008-07-21 19:50:00,2.09044,2.09056,2.09012,2.09043,36000000.0
2008-07-21 19:55:00,2.09024,2.09046,2.0895,2.0895,41000000.0
2008-07-21 20:00:00,2.08933,2.08952,2.08887,2.08952,39000000.0
2008-07-21 20:05:00,2.08914,2.09023,2.08884,2.08895,45000000.0
2008-07-21 20:10:00,2.08888,2.08912,2.08866,2.08887,40000000.0
2008-07-21 20:15:00,2.08911,2.08932,2.08857,2.08882,42000000.0
2008-07-21 20:20:00,2.08844,2.08865,2.08788,2.08809,40000000.0
2008-07-21 20:25:00,2.08842,2.08887,2.08815,2.08815,43000000.0
2008-07-21 20:30:00,2.08867,2.08953,2.08811,2.08953,37000000.0
2008-07-21 20:35:00,2.08903,2.08919,2.08823,2.08845,46000000.0
2008-07-21 20:40:00,2.08828,2.08977,2.08816,2.08977,45000000.0
2008-07-21 20:45:00,2.0897,2.08991,2.08917,2.08981,39000000.0
2008-07-21 20:50:00,2.08986,2.08986,2.08867,2.08963,50000000.0
2008-07-21 20:55:00,2.08997,2.08997,2.08912,2.08956,38000000.0
2008-07-21 21:00:00,2.0897,2.09005,2.08945,2.08979,36000000.0
2008-07-21 21:05:00,2.08999,2.09059,2.08975,2.09036,43000000.0
2008-07-21 21:10:00,2.0904,2.09043,2.08955,2.09022,41000000.0
2008-07-21 21:15:00,2.09019,2.09042,2.08831,2.08904,40000000.0
2008-07-21 21:20:00,2.08909,2.08957,2.089,2.08951,49000000.0
2008-07-21 21:25:00,2.08961,2.08961,2.08915,2.08921,36000000.0
2008-07-21 21:30:00,2.08917,2.08974,2.08903,2.08911,45000000.0
2008-07-21 21:35:00,2.08903,2.08907,2.08871,2.08889,44000000.0
2008-07-21 21:40:00,2.08875,2.08875,2.08708,2.08747,40000000.0
2008-07-21 21:45:00,2.0873,2.08779,2.08678,2.08687,42000000.0
2008-07-21 21:50:00,2.08767,2.08809,2.08731,2.08764,36000000.0
2008-07-21 21:55:00,2.08783,2.08849,2.08744,2.08764,37000000.0
2008-07-21 22:00:00,2.08834,2.08846,2.08773,2.08819,42000000.0
2008-07-21 22:05:00,2.08789,2.08789,2.08711,2.08741,42000000.0
2008-07-21 22:10:00,2.08763,2.08793,2.08741,2.08763,43000000.0
2008-07-21 22:15:00,2.08764,2.08805,2.0873,2.08803,37000000.0
2008-07-21 22:20:00,2.08828,2.0903,2.08828,2.08967,39000000.0
2008-07-21 22:25:00,2.08965,2.08985,2.08866,2.08877,43000000.0
2008-07-21 22:30:00,2.08886,2.09144,2.08877,2.0911,38000000.0
2008-07-21 22:35:00,2.09042,2.09042,2.08965,2.08965,42000000.0
2008-07-21 22:40:00,2.08958,2.09057,2.08951,2.09054,36000000.0
2008-07-21 22:45:00,2.0906,2.09067,2.08999,2.09017,41000000.0
2008-07-21 22:50:00,2.09053,2.09098,2.09019,2.09078,40000000.0
2008-07-21 22:55:00,2.09087,2.09112,2.08957,2.08959,31000000.0
2008-07-21 23:00:00,2.0893,2.09027,2.08919,2.09027,39000000.0
2008-07-21 23:05:00,2.09016,2.09059,2.08995,2.09001,43000000.0
2008-07-21 23:10:00,2.09025,2.09069,2.08993,2.09063,43000000.0
2008-07-21 23:15:00,2.09062,2.09134,2.09023,2.09049,42000000.0
2008-07-21 23:20:00,2.09044,2.09044,2.08957,2.0897,38000000.0
2008-07-21 23:25:00,2.08974,2.09011,2.08969,2.0899,42000000.0
2008-07-21 23:30:00,2.08988,2.09007,2.0895,2.09007,41000000.0
2008-07-21 23:35:00,2.09009,2.0902,2.08973,2.08991,43000000.0
2008-07-21 23:40:00,2.08997,2.08997,2.08965,2.08965,32000000.0
2008-07-21 23:45:00,2.08952,2.0901,2.08918,2.09006,40000000.0
2008-07-21 23:50:00,2.08995,2.09069,2.08875,2.09066,43000000.0
2008-07-21 23:55:00,2.09061,2.09068,2.09034,2.09044,42000000.0
2008-07-22 00:00:00,2.09017,2.09055,2.08971,2.09048,40000000.0
2008-07-22 00:05:00,2.09051,2.09051,2.0899,2.0905,38000000.0
2008-07-22 00:10:00,2.09034,2.09043,2.08918,2.0893,42000000.0
2008-07-22 00:15:00,2.09041,2.09106,2.08994,2.09079,45000000.0
2008-07-22 00:20:00,2.09072,2.091,2.09034,2.09087,42000000.0
2008-07-22 00:25:00,2.0906,2.09079,2.09011,2.09037,42000000.0
2008-07-22 00:30:00,2.09052,2.09059,2.08973,2.08984,42000000.0
2008-07-22 00:35:00,2.08985,2.09047,2.08966,2.09045,42000000.0
2008-07-22 00:40:00,2.09007,2.09082,2.08976,2.09048,43000000.0
2008-07-22 00:45:00,2.09073,2.09073,2.08979,2.08998,46000000.0
2008-07-22 00:50:00,2.09007,2.09013,2.08964,2.08972,41000000.0
2008-07-22 00:55:00,2.08969,2.09052,2.08945,2.0904,37000000.0
2008-07-22 01:00:00,2.08997,2.09013,2.08957,2.08983,42000000.0
2008-07-22 01:05:00,2.08976,2.08976,2.08925,2.08956,37000000.0
2008-07-22 01:10:00,2.08968,2.09195,2.08964,2.09183,48000000.0
2008-07-22 01:15:00,2.09203,2.09203,2.09064,2.09064,39000000.0
2008-07-22 01:20:00,2.09055,2.09105,2.0897,2.0897,40000000.0
2008-07-22 01:25:00,2.09015,2.0908,2.08984,2.09043,40000000.0
2008-07-22 01:30:00,2.09044,2.09085,2.08974,2.08989,41000000.0
2008-07-22 01:35:00,2.09093,2.09097,2.09045,2.09051,42000000.0
2008-07-22 01:40:00,2.09049,2.09104,2.09022,2.09095,42000000.0
2008-07-22 01:45:00,2.09097,2.09135,2.09064,2.09072,37000000.0
2008-07-22 01:50:00,2.09112,2.09112,2.08972,2.09031,43000000.0
2008-07-22 01:55:00,2.09056,2.09123,2.08801,2.09123,47000000.0
2008-07-22 02:00:00,2.09136,2.09136,2.09022,2.09115,60000000.0
2008-07-22 02:05:00,2.09127,2.09141,2.09007,2.09096,55000000.0
2008-07-22 02:10:00,2.09088,2.09091,2.09023,2.09063,43000000.0
2008-07-22 02:15:00,2.09047,2.09066,2.08964,2.09036,40000000.0
2008-07-22 02:20:00,2.09033,2.09076,2.09002,2.09062,48000000.0
2008-07-22 02:25:00,2.09071,2.09083,2.09007,2.09032,74000000.0
2008-07-22 02:30:00,2.0904,2.09086,2.09027,2.09079,57000000.0
2008-07-22 02:35:00,2.09089,2.09132,2.09088,2.09104,39000000.0
2008-07-22 02:40:00,2.09114,2.09114,2.09019,2.09071,41000000.0
2008-07-22 02:45:00,2.09065,2.09113,2.09049,2.09094,45000000.0
2008-07-22 02:50:00,2.09094,2.09282,2.09069,2.09282,43000000.0
2008-07-22 02:55:00,2.09199,2.09225,2.09161,2.09225,54000000.0
2008-07-22 03:00:00,2.09213,2.09245,2.09171,2.09222,42000000.0
2008-07-22 03:05:00,2.09217,2.09276,2.09203,2.09217,46000000.0
2008-07-22 03:10:00,2.09226,2.09267,2.09193,2.0925,51000000.0
2008-07-22 03:15:00,2.09246,2.09277,2.09121,2.09192,41000000.0
2008-07-22 03:20:00,2.09213,2.09353,2.09095,2.09244,38000000.0
2008-07-22 03:25:00,2.09235,2.09241,2.09171,2.09171,54000000.0
2008-07-22 03:30:00,2.09178,2.092,2.09072,2.09134,46000000.0
2008-07-22 03:35:00,2.09155,2.09173,2.09127,2.0915,38000000.0
2008-07-22 03:40:00,2.09169,2.09174,2.09109,2.09109,35000000.0
2008-07-22 03:45:00,2.09108,2.09192,2.09083,2.09189,54000000.0
2008-07-22 03:50:00,2.09206,2.09226,2.09135,2.09192,40000000.0
2008-07-22 03:55:00,2.09164,2.09164,2.09097,2.09117,46000000.0
2008-07-22 04:00:00,2.09149,2.0923,2.09136,2.09153,72000000.0
2008-07-22 04:05:00,2.09196,2.09224,2.0908,2.0908,43000000.0
2008-07-22 04:10:00,2.09069,2.09215,2.09069,2.09181,42000000.0
2008-07-22 04:15:00,2.09205,2.09208,2.09135,2.09171,64000000.0
2008-07-22 04:20:00,2.09182,2.09251,2.09167,2.09212,47000000.0
2008-07-22 04:25:00,2.09199,2.09243,2.09192,2.09217,56000000.0
2008-07-22 04:30:00,2.09217,2.09254,2.09195,2.09206,61000000.0
2008-07-22 04:35:00,2.09195,2.09238,2.09134,2.09201,36000000.0
2008-07-22 04:40:00,2.09199,2.09208,2.09169,2.09204,48000000.0
2008-07-22 04:45:00,2.09217,2.09217,2.09083,2.09191,39000000.0
2008-07-22 04:50:00,2.09091,2.09186,2.09091,2.09183,48000000.0
2008-07-22 04:55:00,2.09178,2.09191,2.09103,2.09177,52000000.0
2008-07-22 05:00:00,2.09175,2.09178,2.09086,2.0913,33000000.0
2008-07-22 05:05:00,2.09167,2.09203,2.09051,2.092,57000000.0
2008-07-22 05:10:00,2.092,2.09213,2.09157,2.09213,60000000.0
2008-07-22 05:15:00,2.09145,2.09219,2.09099,2.09194,53000000.0
2008-07-22 05:20:00,2.09192,2.09243,2.09156,2.09243,107000000.0
2008-07-22 05:25:00,2.0924,2.09245,2.09198,2.092,125000000.0
2008-07-22 05:30:00,2.0919,2.09198,2.09145,2.09168,43000000.0
2008-07-22 05:35:00,2.09111,2.09169,2.09007,2.09144,54000000.0
2008-07-22 05:40:00,2.09175,2.09193,2.09053,2.09145,51000000.0
2008-07-22 05:45:00,2.09179,2.09191,2.09054,2.0916,57000000.0
2008-07-22 05:50:00,2.09172,2.09192,2.09126,2.09168,82000000.0
2008-07-22 05:55:00,2.09154,2.092,2.09147,2.09172,86000000.0
2008-07-22 06:00:00,2.09149,2.09176,2.09115,2.09151,87000000.0
2008-07-22 06:05:00,2.09148,2.09186,2.09063,2.09065,45000000.0
2008-07-22 06:10:00,2.09187,2.09198,2.0917,2.09183,50000000.0
2008-07-22 06:15:00,2.09177,2.09211,2.09152,2.09187,54000000.0
2008-07-22 06:20:00,2.09153,2.09201,2.09106,2.09185,69000000.0
2008-07-22 06:25:00,2.09182,2.09227,2.09117,2.09174,41000000.0
2008-07-22 06:30:00,2.09171,2.09196,2.09069,2.09187,88000000.0
2008-07-22 06:35:00,2.09191,2.09253,2.09175,2.09199,45000000.0
2008-07-22 06:40:00,2.09183,2.0921,2.09146,2.09191,41000000.0
2008-07-22 06:45:00,2.09218,2.09221,2.09013,2.09161,41000000.0
2008-07-22 06:50:00,2.09156,2.09256,2.09156,2.09248,46000000.0
2008-07-22 06:55:00,2.09252,2.09299,2.09157,2.0919,66000000.0
2008-07-22 07:00:00,2.09251,2.09284,2.09216,2.09284,56000000.0
2008-07-22 07:05:00,2.09286,2.0934,2.09265,2.0929,59000000.0
2008-07-22 07:10:00,2.09293,2.09309,2.09214,2.09229,61000000.0
2008-07-22 07:15:00,2.09222,2.0936,2.09222,2.0936,49000000.0
2008-07-22 07:20:00,2.09344,2.09358,2.09248,2.09268,60000000.0
2008-07-22 07:25:00,2.09282,2.09324,2.09235,2.0924,106000000.0
2008-07-22 07:30:00,2.09243,2.09304,2.09239,2.0928,76000000.0
2008-07-22 07:35:00,2.09273,2.09306,2.09236,2.09298,56000000.0
2008-07-22 07:40:00,2.09277,2.09298,2.09165,2.09277,82000000.0
2008-07-22 07:45:00,2.09258,2.09356,2.09238,2.09336,77000000.0
2008-07-22 07:50:00,2.09308,2.09308,2.09186,2.09265,97000000.0
2008-07-22 07:55:00,2.09284,2.09314,2.09242,2.09314,101000000.0
2008-07-22 08:00:00,2.09321,2.09339,2.09161,2.09173,106000000.0
2008-07-22 08:05:00,2.09179,2.09255,2.09129,2.09129,93000000.0
2008-07-22 08:10:00,2.09105,2.09142,2.09075,2.09092,118000000.0
2008-07-22 08:15:00,2.09099,2.09167,2.09097,2.09151,94000000.0
2008-07-22 08:20:00,2.0918,2.0927,2.09073,2.0922,101000000.0
2008-07-22 08:25:00,2.09204,2.09219,2.09172,2.09215,154000000.0
2008-07-22 08:30:00,2.09197,2.09209,2.09127,2.092,216000000.0
2008-07-22 08:35:00,2.09185,2.09207,2.09111,2.09207,120000000.0
2008-07-22 08:40:00,2.09217,2.09236,2.09128,2.09165,123000000.0
2008-07-22 08:45:00,2.09177,2.09311,2.09177,2.09301,148000000.0
2008-07-22 08:50:00,2.09274,2.09279,2.09181,2.09186,232000000.0
2008-07-22 08:55:00,2.0914,2.0914,2.08995,2.09005,129000000.0
2008-07-22 09:00:00,2.09011,2.0908,2.09,2.09062,98000000.0
2008-07-22 09:05:00,2.09105,2.09137,2.09052,2.09081,129000000.0
2008-07-22 09:10:00,2.0908,2.09118,2.09043,2.09085,216000000.0
2008-07-22 09:15:00,2.09068,2.09114,2.09053,2.091,232000000.0
2008-07-22 09:20:00,2.09129,2.09193,2.09112,2.09115,273000000.0
2008-07-22 09:25:00,2.09117,2.09156,2.09057,2.09156,194000000.0
2008-07-22 09:30:00,2.09164,2.09189,2.09067,2.09091,151000000.0
2008-07-22 09:35:00,2.09068,2.0909,2.09036,2.09071,228000000.0
2008-07-22 09:40:00,2.0908,2.09106,2.09062,2.09083,226000000.0
2008-07-22 09:45:00,2.09093,2.09124,2.0906,2.09113,136000000.0
2008-07-22 09:50:00,2.09121,2.09121,2.09045,2.09082,196000000.0
2008-07-22 09:55:00,2.09079,2.09103,2.0904,2.09086,190000000.0
2008-07-22 10:00:00,2.09098,2.09125,2.09094,2.0911,196000000.0
2008-07-22 10:05:00,2.09109,2.09116,2.09016,2.09098,232000000.0
2008-07-22 10:10:00,2.09108,2.0919,2.09093,2.0914,303000000.0
2008-07-22 10:15:00,2.09095,2.09175,2.09068,2.09152,225000000.0
2008-07-22 10:20:00,2.09157,2.0917,2.09092,2.09092,233000000.0
2008-07-22 10:25:00,2.09077,2.09103,2.08985,2.09002,301000000.0
2008-07-22 10:30:00,2.0901,2.09045,2.08985,2.09045,157000000.0
2008-07-22 10:35:00,2.09057,2.09117,2.09021,2.09085,140000000.0
2008-07-22 10:40:00,2.09083,2.0913,2.08988,2.08988,139000000.0
2008-07-22 10:45:00,2.0896,2.09009,2.08878,2.09001,165000000.0
2008-07-22 10:50:00,2.09013,2.09042,2.08959,2.08986,206000000.0
2008-07-22 10:55:00,2.08991,2.09013,2.08903,2.08903,176000000.0
2008-07-22 11:00:00,2.08901,2.08901,2.08823,2.08832,178000000.0
2008-07-22 11:05:00,2.08848,2.08848,2.08765,2.0879,142000000.0
2008-07-22 11:10:00,2.08826,2.08826,2.08713,2.08782,236000000.0
2008-07-22 11:15:00,2.08776,2.08784,2.08667,2.08683,218000000.0
2008-07-22 11:20:00,2.08683,2.08716,2.08566,2.0868,229000000.0
2008-07-22 11:25:00,2.0867,2.08768,2.0867,2.08758,183000000.0
2008-07-22 11:30:00,2.0877,2.08791,2.08687,2.08724,173000000.0
2008-07-22 11:35:00,2.08716,2.08764,2.08704,2.08754,231000000.0
2008-07-22 11:40:00,2.08758,2.0877,2.08713,2.08743,185000000.0
2008-07-22 11:45:00,2.08741,2.08792,2.08732,2.0879,169000000.0
2008-07-22 11:50:00,2.08806,2.08846,2.08767,2.08772,188000000.0
2008-07-22 11:55:00,2.08762,2.08797,2.08652,2.08768,200000000.0
2008-07-22 12:00:00,2.08773,2.08773,2.08723,2.08763,150000000.0
2008-07-22 12:05:00,2.08756,2.08801,2.0873,2.0873,112000000.0
2008-07-22 12:10:00,2.08738,2.08834,2.08705,2.08792,149000000.0
2008-07-22 12:15:00,2.08789,2.08789,2.0875,2.08774,180000000.0
2008-07-22 12:20:00,2.08767,2.08819,2.08738,2.08772,178000000.0
2008-07-22 12:25:00,2.08755,2.08767,2.08476,2.08547,208000000.0
2008-07-22 12:30:00,2.08536,2.0881,2.08489,2.08758,188000000.0
2008-07-22 12:35:00,2.08755,2.08755,2.08661,2.08715,110000000.0
2008-07-22 12:40:00,2.08731,2.08738,2.08647,2.0867,82000000.0
2008-07-22 12:45:00,2.08674,2.08707,2.08655,2.08668,160000000.0
2008-07-22 12:50:00,2.0869,2.08727,2.08652,2.08707,129000000.0
2008-07-22 12:55:00,2.08716,2.08729,2.08602,2.08623,131000000.0
2008-07-22 13:00:00,2.08664,2.08749,2.08612,2.08626,91000000.0
2008-07-22 13:05:00,2.08653,2.08727,2.08618,2.08723,126000000.0
2008-07-22 13:10:00,2.08756,2.08803,2.08645,2.08645,104000000.0
2008-07-22 13:15:00,2.08694,2.08736,2.08628,2.08726,141000000.0
2008-07-22 13:20:00,2.0879,2.08797,2.08699,2.08727,165000000.0
2008-07-22 13:25:00,2.08761,2.08767,2.08704,2.08717,128000000.0
2008-07-22 13:30:00,2.08748,2.0878,2.08639,2.08655,118000000.0
2008-07-22 13:35:00,2.08651,2.08726,2.08651,2.08653,143000000.0
2008-07-22 13:40:00,2.08648,2.08699,2.08643,2.08689,145000000.0
2008-07-22 13:45:00,2.0869,2.08759,2.08673,2.08747,101000000.0
2008-07-22 13:50:00,2.08753,2.08789,2.08738,2.08752,144000000.0
2008-07-22 13:55:00,2.08764,2.08769,2.08733,2.08741,144000000.0
2008-07-22 14:00:00,2.08762,2.08785,2.08741,2.08765,124000000.0
2008-07-22 14:05:00,2.08757,2.08783,2.08756,2.08782,128000000.0
2008-07-22 14:10:00,2.08785,2.0883,2.08648,2.08648,104000000.0
2008-07-22 14:15:00,2.08649,2.08752,2.08624,2.08645,86000000.0
2008-07-22 14:20:00,2.0864,2.08717,2.08595,2.08615,84000000.0
2008-07-22 14:25:00,2.08605,2.08739,2.08557,2.08608,75000000.0
2008-07-22 14:30:00,2.08571,2.08716,2.08468,2.08584,67000000.0
2008-07-22 14:35:00,2.08592,2.08693,2.08592,2.08692,41000000.0
2008-07-22 14:40:00,2.08688,2.08721,2.08599,2.08721,43000000.0
2008-07-22 14:45:00,2.08681,2.08754,2.08616,2.08725,41000000.0
2008-07-22 14:50:00,2.08737,2.08754,2.08691,2.08694,39000000.0
2008-07-22 14:55:00,2.08755,2.08768,2.08678,2.08678,38000000.0
2008-07-22 15:00:00,2.08617,2.08617,2.08456,2.0847,37000000.0
2008-07-22 15:05:00,2.08427,2.08427,2.08232,2.08232,41000000.0
2008-07-22 15:10:00,2.08238,2.08275,2.0819,2.08198,47000000.0
2008-07-22 15:15:00,2.08266,2.0829,2.08134,2.08134,41000000.0
2008-07-22 15:20:00,2.08152,2.08269,2.08141,2.08204,42000000.0
2008-07-22 15:25:00,2.08187,2.08308,2.08105,2.08308,39000000.0
2008-07-22 15:30:00,2.08356,2.08438,2.08304,2.08307,45000000.0
2008-07-22 15:35:00,2.08301,2.0839,2.08163,2.08382,39000000.0
2008-07-22 15:40:00,2.08392,2.08432,2.08379,2.08415,44000000.0
2008-07-22 15:45:00,2.08432,2.08432,2.08359,2.08396,40000000.0
2008-07-22 15:50:00,2.08388,2.08467,2.08388,2.08421,42000000.0
2008-07-22 15:55:00,2.08397,2.08442,2.08344,2.084,43000000.0
2008-07-22 16:00:00,2.0836,2.08485,2.0826,2.0826,43000000.0
2008-07-22 16:05:00,2.08248,2.08258,2.0817,2.08217,44000000.0
2008-07-22 16:10:00,2.08211,2.08279,2.08191,2.08216,44000000.0
2008-07-22 16:15:00,2.08215,2.08247,2.08166,2.08237,47000000.0
2008-07-22 16:20:00,2.08247,2.08333,2.08245,2.08288,44000000.0
2008-07-22 16:25:00,2.08314,2.08337,2.08263,2.08337,43000000.0
2008-07-22 16:30:00,2.08369,2.08375,2.0819,2.0819,42000000.0
2008-07-22 16:35:00,2.08224,2.08247,2.08108,2.08108,38000000.0
2008-07-22 16:40:00,2.08087,2.08122,2.08041,2.08054,42000000.0
2008-07-22 16:45:00,2.08027,2.0805,2.07996,2.0805,47000000.0
2008-07-22 16:50:00,2.08075,2.08218,2.08075,2.0816,39000000.0
2008-07-22 16:55:00,2.08158,2.08167,2.07822,2.07973,44000000.0
2008-07-22 17:00:00,2.07976,2.07979,2.07784,2.07949,40000000.0
2008-07-22 17:05:00,2.07933,2.07989,2.07879,2.07989,44000000.0
2008-07-22 17:10:00,2.07974,2.07995,2.07842,2.07899,40000000.0
2008-07-22 17:15:00,2.07924,2.07924,2.07768,2.07799,40000000.0
2008-07-22 17:20:00,2.07814,2.07814,2.07687,2.07734,41000000.0
2008-07-22 17:25:00,2.07721,2.07798,2.07689,2.07772,38000000.0
2008-07-22 17:30:00,2.07835,2.07835,2.07631,2.07697,45000000.0
2008-07-22 17:35:00,2.07678,2.07795,2.07632,2.07795,36000000.0
2008-07-22 17:40:00,2.07785,2.0781,2.07734,2.0781,45000000.0
2008-07-22 17:45:00,2.0784,2.07878,2.07781,2.0785,37000000.0
2008-07-22 17:50:00,2.07841,2.08018,2.07841,2.07994,39000000.0
2008-07-22 17:55:00,2.0793,2.07963,2.07846,2.07903,44000000.0
2008-07-22 18:00:00,2.07926,2.07955,2.0786,2.07955,44000000.0
2008-07-22 18:05:00,2.07958,2.0797,2.07835,2.07939,44000000.0
2008-07-22 18:10:00,2.07913,2.07913,2.07845,2.07889,45000000.0
2008-07-22 18:15:00,2.07906,2.07959,2.07854,2.07882,46000000.0
2008-07-22 18:20:00,2.07849,2.07872,2.07664,2.07683,47000000.0
2008-07-22 18:25:00,2.07658,2.07783,2.0764,2.07684,36000000.0
2008-07-22 18:30:00,2.07781,2.0801,2.07764,2.07931,46000000.0
2008-07-22 18:35:00,2.07957,2.081,2.07941,2.07959,38000000.0
2008-07-22 18:40:00,2.07967,2.08029,2.07896,2.07903,41000000.0
2008-07-22 18:45:00,2.07869,2.07887,2.07671,2.0773,44000000.0
2008-07-22 18:50:00,2.07759,2.07898,2.07751,2.07864,42000000.0
2008-07-22 18:55:00,2.07861,2.08019,2.07861,2.08019,41000000.0
2008-07-22 19:00:00,2.08015,2.08015,2.07809,2.07989,37000000.0
2008-07-22 19:05:00,2.08016,2.08069,2.07922,2.07971,40000000.0
2008-07-22 19:10:00,2.07972,2.07972,2.07783,2.07876,44000000.0
2008-07-22 19:15:00,2.07907,2.07963,2.07899,2.07931,47000000.0
2008-07-22 19:20:00,2.07954,2.07963,2.07807,2.07885,47000000.0
2008-07-22 19:25:00,2.07877,2.07902,2.07853,2.07902,41000000.0
2008-07-22 19:30:00,2.0789,2.07961,2.07879,2.07946,42000000.0
2008-07-22 19:35:00,2.07954,2.07954,2.07807,2.07919,38000000.0
2008-07-22 19:40:00,2.07934,2.07939,2.07869,2.07892,42000000.0
2008-07-22 19:45:00,2.07888,2.07897,2.07842,2.07876,40000000.0
2008-07-22 19:50:00,2.07882,2.07888,2.07771,2.078,36000000.0
2008-07-22 19:55:00,2.0786,2.07927,2.07857,2.07911,41000000.0
2008-07-22 20:00:00,2.07906,2.07947,2.07878,2.07931,39000000.0
2008-07-22 20:05:00,2.07925,2.07969,2.07923,2.07935,45000000.0
2008-07-22 20:10:00,2.07924,2.08034,2.07897,2.08034,40000000.0
2008-07-22 20:15:00,2.08002,2.08002,2.07905,2.07963,42000000.0
2008-07-22 20:20:00,2.07965,2.07971,2.07782,2.07782,40000000.0
2008-07-22 20:25:00,2.07775,2.07814,2.07765,2.07765,43000000.0
2008-07-22 20:30:00,2.07794,2.07819,2.0777,2.07792,37000000.0
2008-07-22 20:35:00,2.07775,2.07833,2.07775,2.07807,46000000.0
2008-07-22 20:40:00,2.0781,2.07858,2.07778,2.0783,45000000.0
2008-07-22 20:45:00,2.07861,2.07898,2.07778,2.07781,39000000.0
2008-07-22 20:50:00,2.07796,2.07822,2.07732,2.07815,50000000.0
2008-07-22 20:55:00,2.07819,2.07865,2.07767,2.07767,38000000.0
2008-07-22 21:00:00,2.07782,2.07805,2.07751,2.07785,36000000.0
2008-07-22 21:05:00,2.07784,2.07842,2.07746,2.07768,43000000.0
2008-07-22 21:10:00,2.07773,2.07773,2.07664,2.07754,41000000.0
2008-07-22 21:15:00,2.07726,2.07759,2.0764,2.07717,37000000.0
2008-07-22 21:20:00,2.07704,2.07747,2.07644,2.07644,49000000.0
2008-07-22 21:25:00,2.07653,2.07692,2.07653,2.07677,36000000.0
2008-07-22 21:30:00,2.07639,2.07642,2.07599,2.07642,45000000.0
2008-07-22 21:35:00,2.07647,2.07683,2.07618,2.07661,44000000.0
2008-07-22 21:40:00,2.07643,2.07643,2.07577,2.07594,40000000.0
2008-07-22 21:45:00,2.07591,2.07673,2.07564,2.07673,42000000.0
2008-07-22 21:50:00,2.07684,2.07741,2.07681,2.07699,36000000.0
2008-07-22 21:55:00,2.07693,2.07826,2.07646,2.07758,37000000.0
2008-07-22 22:00:00,2.07752,2.07775,2.0767,2.07686,42000000.0
2008-07-22 22:05:00,2.07694,2.07725,2.07667,2.0767,42000000.0
2008-07-22 22:10:00,2.07681,2.07768,2.07672,2.07735,43000000.0
2008-07-22 22:15:00,2.07682,2.07682,2.07589,2.07609,37000000.0
2008-07-22 22:20:00,2.07613,2.07709,2.07613,2.07697,39000000.0
2008-07-22 22:25:00,2.07673,2.07733,2.07532,2.07641,43000000.0
2008-07-22 22:30:00,2.07638,2.07767,2.07627,2.07683,38000000.0
2008-07-22 22:35:00,2.077,2.07768,2.07685,2.0774,42000000.0
2008-07-22 22:40:00,2.0774,2.07762,2.07694,2.07713,36000000.0
2008-07-22 22:45:00,2.0775,2.0775,2.07674,2.07737,41000000.0
2008-07-22 22:50:00,2.07753,2.07793,2.07739,2.07739,40000000.0
2008-07-22 22:55:00,2.07751,2.07786,2.07727,2.07751,34000000.0
2008-07-22 23:00:00,2.07746,2.07746,2.07667,2.077,39000000.0
2008-07-22 23:05:00,2.07685,2.07707,2.07577,2.07692,43000000.0
2008-07-22 23:10:00,2.0771,2.07816,2.0771,2.07792,43000000.0
2008-07-22 23:15:00,2.0778,2.07819,2.07732,2.07819,42000000.0
2008-07-22 23:20:00,2.07809,2.0785,2.07781,2.0781,38000000.0
2008-07-22 23:25:00,2.0781,2.07833,2.07782,2.07806,42000000.0
2008-07-22 23:30:00,2.078,2.07864,2.0778,2.07844,41000000.0
2008-07-22 23:35:00,2.07834,2.07878,2.07777,2.07866,43000000.0
2008-07-22 23:40:00,2.07886,2.07892,2.07788,2.07788,33000000.0
2008-07-22 23:45:00,2.07775,2.07788,2.07679,2.07714,40000000.0
2008-07-22 23:50:00,2.07714,2.07772,2.07555,2.07751,43000000.0
2008-07-22 23:55:00,2.07713,2.07728,2.07655,2.07694,42000000.0
2008-07-23 00:00:00,2.07718,2.07851,2.07718,2.07835,40000000.0
2008-07-23 00:05:00,2.07822,2.07844,2.07779,2.07839,45000000.0
2008-07-23 00:10:00,2.07855,2.07867,2.07795,2.07803,42000000.0
2008-07-23 00:15:00,2.07781,2.07855,2.07769,2.07837,45000000.0
2008-07-23 00:20:00,2.07829,2.07854,2.07829,2.07847,35000000.0
2008-07-23 00:25:00,2.07849,2.07926,2.07841,2.07902,42000000.0
2008-07-23 00:30:00,2.07913,2.07922,2.0783,2.07868,35000000.0
2008-07-23 00:35:00,2.07843,2.07843,2.07772,2.07799,42000000.0
2008-07-23 00:40:00,2.0779,2.07868,2.07708,2.07799,43000000.0
2008-07-23 00:45:00,2.07865,2.07865,2.07735,2.07838,46000000.0
2008-07-23 00:50:00,2.07846,2.07857,2.07782,2.07847,41000000.0
2008-07-23 00:55:00,2.07847,2.07892,2.07832,2.07892,29000000.0
2008-07-23 01:00:00,2.0786,2.07871,2.07749,2.07809,42000000.0
2008-07-23 01:05:00,2.07859,2.07895,2.07847,2.07857,37000000.0
2008-07-23 01:10:00,2.07893,2.07898,2.07841,2.07848,48000000.0
2008-07-23 01:15:00,2.07838,2.07866,2.07798,2.07853,39000000.0
2008-07-23 01:20:00,2.07849,2.07873,2.07838,2.07868,40000000.0
2008-07-23 01:25:00,2.07868,2.07872,2.07814,2.0783,40000000.0
2008-07-23 01:30:00,2.07837,2.07934,2.07807,2.07879,41000000.0
2008-07-23 01:35:00,2.07856,2.07863,2.07812,2.07818,42000000.0
2008-07-23 01:40:00,2.07818,2.07865,2.07785,2.07845,48000000.0
2008-07-23 01:45:00,2.07856,2.0786,2.07824,2.07829,37000000.0
2008-07-23 01:50:00,2.0782,2.07857,2.0777,2.07852,43000000.0
2008-07-23 01:55:00,2.07865,2.07879,2.07675,2.07808,47000000.0
2008-07-23 02:00:00,2.07713,2.07796,2.07713,2.07738,60000000.0
2008-07-23 02:05:00,2.07745,2.07766,2.0767,2.07686,55000000.0
2008-07-23 02:10:00,2.07689,2.07796,2.07689,2.07764,43000000.0
2008-07-23 02:15:00,2.07803,2.07905,2.07803,2.07905,40000000.0
2008-07-23 02:20:00,2.07914,2.07914,2.07818,2.07838,48000000.0
2008-07-23 02:25:00,2.07851,2.07952,2.07851,2.07903,74000000.0
2008-07-23 02:30:00,2.07893,2.07931,2.07871,2.07911,57000000.0
2008-07-23 02:35:00,2.07904,2.07904,2.07813,2.07819,42000000.0
2008-07-23 02:40:00,2.07823,2.07824,2.07789,2.07811,39000000.0
2008-07-23 02:45:00,2.07815,2.07827,2.07699,2.07721,46000000.0
2008-07-23 02:50:00,2.07726,2.07805,2.07726,2.07769,43000000.0
2008-07-23 02:55:00,2.0774,2.07784,2.0767,2.07784,54000000.0
2008-07-23 03:00:00,2.07801,2.0781,2.07754,2.0781,42000000.0
2008-07-23 03:05:00,2.07805,2.07863,2.07741,2.07798,46000000.0
2008-07-23 03:10:00,2.07797,2.07832,2.07732,2.07832,51000000.0
2008-07-23 03:15:00,2.07834,2.07909,2.07787,2.07883,41000000.0
2008-07-23 03:20:00,2.07879,2.08073,2.0786,2.08025,38000000.0
2008-07-23 03:25:00,2.0802,2.08086,2.07965,2.08059,54000000.0
2008-07-23 03:30:00,2.08008,2.0809,2.07891,2.08063,46000000.0
2008-07-23 03:35:00,2.08103,2.08149,2.08087,2.08089,39000000.0
2008-07-23 03:40:00,2.08098,2.08148,2.08068,2.08137,38000000.0
2008-07-23 03:45:00,2.08153,2.08275,2.08122,2.08232,49000000.0
2008-07-23 03:50:00,2.0824,2.08406,2.0824,2.08406,36000000.0
2008-07-23 03:55:00,2.08375,2.08414,2.08289,2.0838,46000000.0
2008-07-23 04:00:00,2.08379,2.0838,2.08263,2.08304,72000000.0
2008-07-23 04:05:00,2.08297,2.08328,2.0822,2.08322,40000000.0
2008-07-23 04:10:00,2.08326,2.08377,2.083,2.08371,42000000.0
2008-07-23 04:15:00,2.08341,2.08355,2.08252,2.08288,64000000.0
2008-07-23 04:20:00,2.08289,2.08319,2.08257,2.08272,47000000.0
2008-07-23 04:25:00,2.08262,2.08277,2.08186,2.08277,56000000.0
2008-07-23 04:30:00,2.08245,2.08269,2.08213,2.08248,61000000.0
2008-07-23 04:35:00,2.08247,2.08292,2.08177,2.08277,38000000.0
2008-07-23 04:40:00,2.0827,2.08294,2.08185,2.08247,48000000.0
2008-07-23 04:45:00,2.08251,2.08276,2.08149,2.08276,39000000.0
2008-07-23 04:50:00,2.08287,2.08315,2.08188,2.08188,51000000.0
2008-07-23 04:55:00,2.0827,2.08305,2.08173,2.08271,52000000.0
2008-07-23 05:00:00,2.08271,2.08294,2.08243,2.08247,40000000.0
2008-07-23 05:05:00,2.08241,2.08264,2.08192,2.08255,57000000.0
2008-07-23 05:10:00,2.08256,2.08265,2.08136,2.08249,60000000.0
2008-07-23 05:15:00,2.08216,2.0828,2.08143,2.08225,53000000.0
2008-07-23 05:20:00,2.08225,2.0825,2.08123,2.08207,107000000.0
2008-07-23 05:25:00,2.08208,2.08244,2.08167,2.08167,125000000.0
2008-07-23 05:30:00,2.08163,2.08221,2.08158,2.08181,43000000.0
2008-07-23 05:35:00,2.08193,2.08297,2.08179,2.08211,54000000.0
2008-07-23 05:40:00,2.08195,2.08289,2.08132,2.08283,51000000.0
2008-07-23 05:45:00,2.08274,2.08277,2.08235,2.08276,57000000.0
2008-07-23 05:50:00,2.08274,2.083,2.08225,2.08294,82000000.0
2008-07-23 05:55:00,2.08287,2.08341,2.08287,2.08337,86000000.0
2008-07-23 06:00:00,2.08316,2.08337,2.08232,2.08273,87000000.0
2008-07-23 06:05:00,2.08273,2.08496,2.0827,2.08481,45000000.0
2008-07-23 06:10:00,2.08498,2.08609,2.08495,2.08598,50000000.0
2008-07-23 06:15:00,2.08611,2.08684,2.08592,2.08635,61000000.0
2008-07-23 06:20:00,2.08619,2.08719,2.08588,2.08719,72000000.0
2008-07-23 06:25:00,2.08698,2.08836,2.08637,2.08806,41000000.0
2008-07-23 06:30:00,2.08856,2.08979,2.08853,2.08979,88000000.0
2008-07-23 06:35:00,2.08976,2.08976,2.08782,2.08914,45000000.0
2008-07-23 06:40:00,2.0892,2.08975,2.08879,2.08966,41000000.0
2008-07-23 06:45:00,2.08953,2.09012,2.0878,2.08883,41000000.0
2008-07-23 06:50:00,2.08859,2.08947,2.08856,2.08943,46000000.0
2008-07-23 06:55:00,2.08949,2.09077,2.08949,2.09026,66000000.0
2008-07-23 07:00:00,2.09036,2.09103,2.09032,2.09075,56000000.0
2008-07-23 07:05:00,2.0908,2.09095,2.09004,2.09089,59000000.0
2008-07-23 07:10:00,2.09034,2.09138,2.09016,2.09074,61000000.0
2008-07-23 07:15:00,2.0903,2.09207,2.0903,2.09186,49000000.0
2008-07-23 07:20:00,2.09134,2.09139,2.08982,2.09,60000000.0
2008-07-23 07:25:00,2.0899,2.08993,2.08842,2.08945,106000000.0
2008-07-23 07:30:00,2.08923,2.08972,2.08849,2.08955,76000000.0
2008-07-23 07:35:00,2.08945,2.09033,2.08886,2.09026,56000000.0
2008-07-23 07:40:00,2.09054,2.09091,2.08984,2.09016,82000000.0
2008-07-23 07:45:00,2.09038,2.09096,2.09023,2.09084,77000000.0
2008-07-23 07:50:00,2.09093,2.09133,2.09084,2.09098,97000000.0
2008-07-23 07:55:00,2.09108,2.09269,2.09108,2.09269,101000000.0
2008-07-23 08:00:00,2.0925,2.09292,2.09181,2.09251,106000000.0
2008-07-23 08:05:00,2.09232,2.09343,2.09179,2.09343,93000000.0
2008-07-23 08:10:00,2.09365,2.09396,2.09183,2.09199,118000000.0
2008-07-23 08:15:00,2.09189,2.09336,2.0918,2.09299,94000000.0
2008-07-23 08:20:00,2.09288,2.09288,2.09183,2.09228,101000000.0
2008-07-23 08:25:00,2.09214,2.09284,2.09187,2.0925,154000000.0
2008-07-23 08:30:00,2.0924,2.09273,2.09206,2.09209,216000000.0
2008-07-23 08:35:00,2.09198,2.09207,2.09024,2.09135,120000000.0
2008-07-23 08:40:00,2.09143,2.09272,2.09093,2.09272,123000000.0
2008-07-23 08:45:00,2.09261,2.09412,2.09256,2.09325,148000000.0
2008-07-23 08:50:00,2.09335,2.09369,2.09203,2.09219,232000000.0
2008-07-23 08:55:00,2.09232,2.09254,2.09124,2.09166,129000000.0
2008-07-23 09:00:00,2.09158,2.09178,2.09001,2.09001,98000000.0
2008-07-23 09:05:00,2.08977,2.08985,2.0892,2.0892,129000000.0
2008-07-23 09:10:00,2.08905,2.08915,2.08847,2.08873,216000000.0
2008-07-23 09:15:00,2.08867,2.08949,2.08851,2.08949,232000000.0
2008-07-23 09:20:00,2.08932,2.09013,2.08921,2.08979,273000000.0
2008-07-23 09:25:00,2.09002,2.09203,2.09002,2.0904,194000000.0
2008-07-23 09:30:00,2.09034,2.09094,2.09023,2.0908,151000000.0
2008-07-23 09:35:00,2.09107,2.09149,2.09077,2.09125,228000000.0
2008-07-23 09:40:00,2.0914,2.09174,2.09043,2.09159,226000000.0
2008-07-23 09:45:00,2.09159,2.09161,2.09099,2.09128,136000000.0
2008-07-23 09:50:00,2.09128,2.09164,2.09094,2.09142,196000000.0
2008-07-23 09:55:00,2.09126,2.09155,2.09059,2.09059,190000000.0
2008-07-23 10:00:00,2.09057,2.09129,2.09007,2.09075,196000000.0
2008-07-23 10:05:00,2.09061,2.09073,2.09034,2.0905,232000000.0
2008-07-23 10:10:00,2.09079,2.09108,2.09034,2.09052,303000000.0
2008-07-23 10:15:00,2.09067,2.09128,2.09036,2.09091,225000000.0
2008-07-23 10:20:00,2.0908,2.09125,2.09047,2.09079,233000000.0
2008-07-23 10:25:00,2.09076,2.09188,2.09061,2.09168,301000000.0
2008-07-23 10:30:00,2.09176,2.09176,2.09058,2.09108,157000000.0
2008-07-23 10:35:00,2.09102,2.0911,2.08978,2.09,140000000.0
2008-07-23 10:40:00,2.0899,2.09003,2.08891,2.08898,139000000.0
2008-07-23 10:45:00,2.08911,2.09074,2.08911,2.09027,165000000.0
2008-07-23 10:50:00,2.08997,2.09018,2.08916,2.08962,206000000.0
2008-07-23 10:55:00,2.08971,2.09,2.08887,2.08908,176000000.0
2008-07-23 11:00:00,2.08871,2.08977,2.0886,2.08949,178000000.0
2008-07-23 11:05:00,2.08944,2.08944,2.088,2.0882,142000000.0
2008-07-23 11:10:00,2.08842,2.09004,2.08842,2.08944,236000000.0
2008-07-23 11:15:00,2.08946,2.09019,2.08941,2.08976,218000000.0
2008-07-23 11:20:00,2.08977,2.09025,2.08967,2.08986,229000000.0
2008-07-23 11:25:00,2.08995,2.09004,2.08888,2.08903,183000000.0
2008-07-23 11:30:00,2.08904,2.08923,2.08836,2.08923,173000000.0
2008-07-23 11:35:00,2.08915,2.08975,2.08854,2.08972,231000000.0
2008-07-23 11:40:00,2.08966,2.08996,2.08936,2.08946,185000000.0
2008-07-23 11:45:00,2.08947,2.09042,2.08947,2.09033,169000000.0
2008-07-23 11:50:00,2.0906,2.09284,2.09057,2.09284,188000000.0
2008-07-23 11:55:00,2.09261,2.094,2.09261,2.09332,200000000.0
2008-07-23 12:00:00,2.09367,2.09433,2.09322,2.09433,150000000.0
2008-07-23 12:05:00,2.09355,2.09539,2.09355,2.09372,112000000.0
2008-07-23 12:10:00,2.09388,2.09456,2.09343,2.09369,149000000.0
2008-07-23 12:15:00,2.09388,2.09404,2.09353,2.09375,180000000.0
2008-07-23 12:20:00,2.09376,2.09402,2.09276,2.09285,178000000.0
2008-07-23 12:25:00,2.09283,2.09358,2.09111,2.09123,208000000.0
2008-07-23 12:30:00,2.09127,2.09403,2.09127,2.09249,188000000.0
2008-07-23 12:35:00,2.09255,2.09368,2.09245,2.0933,110000000.0
2008-07-23 12:40:00,2.0931,2.09339,2.09186,2.09325,82000000.0
2008-07-23 12:45:00,2.09279,2.09355,2.09251,2.09281,160000000.0
2008-07-23 12:50:00,2.09288,2.0932,2.09251,2.09313,129000000.0
2008-07-23 12:55:00,2.09291,2.09318,2.09219,2.09257,131000000.0
2008-07-23 13:00:00,2.09278,2.09373,2.09271,2.09366,91000000.0
2008-07-23 13:05:00,2.09381,2.09392,2.09318,2.09388,126000000.0
2008-07-23 13:10:00,2.0939,2.0939,2.09238,2.09252,104000000.0
2008-07-23 13:15:00,2.09239,2.09252,2.09171,2.09184,141000000.0
2008-07-23 13:20:00,2.09182,2.09316,2.09138,2.09307,165000000.0
2008-07-23 13:25:00,2.09335,2.09357,2.093,2.0934,128000000.0
2008-07-23 13:30:00,2.09339,2.09437,2.09292,2.09416,118000000.0
2008-07-23 13:35:00,2.09399,2.09406,2.09321,2.09331,143000000.0
2008-07-23 13:40:00,2.09332,2.09505,2.09332,2.09505,145000000.0
2008-07-23 13:45:00,2.09536,2.09544,2.09484,2.09519,101000000.0
2008-07-23 13:50:00,2.09531,2.09592,2.09516,2.09581,144000000.0
2008-07-23 13:55:00,2.09626,2.097,2.096,2.0967,144000000.0
2008-07-23 14:00:00,2.09702,2.0973,2.09632,2.09632,124000000.0
2008-07-23 14:05:00,2.09595,2.09627,2.09566,2.09576,128000000.0
2008-07-23 14:10:00,2.0957,2.09585,2.09542,2.09585,104000000.0
2008-07-23 14:15:00,2.09584,2.09599,2.09515,2.09517,86000000.0
2008-07-23 14:20:00,2.09578,2.09578,2.09392,2.09511,84000000.0
2008-07-23 14:25:00,2.09478,2.09533,2.09472,2.09521,75000000.0
2008-07-23 14:30:00,2.09533,2.09564,2.09456,2.0951,67000000.0
2008-07-23 14:35:00,2.09536,2.09552,2.09484,2.09491,41000000.0
2008-07-23 14:40:00,2.09487,2.09487,2.09351,2.09423,43000000.0
2008-07-23 14:45:00,2.09451,2.09489,2.09365,2.09412,41000000.0
2008-07-23 14:50:00,2.09407,2.09453,2.09344,2.09357,39000000.0
2008-07-23 14:55:00,2.09351,2.09445,2.09338,2.09361,38000000.0
2008-07-23 15:00:00,2.094,2.09427,2.09295,2.09402,37000000.0
2008-07-23 15:05:00,2.09409,2.09441,2.09297,2.09325,41000000.0
2008-07-23 15:10:00,2.09372,2.09392,2.09316,2.09374,47000000.0
2008-07-23 15:15:00,2.09414,2.09424,2.09356,2.09393,41000000.0
2008-07-23 15:20:00,2.09396,2.09432,2.09327,2.09379,42000000.0
2008-07-23 15:25:00,2.09359,2.09405,2.0924,2.09254,39000000.0
2008-07-23 15:30:00,2.09286,2.09386,2.09279,2.09367,45000000.0
2008-07-23 15:35:00,2.09348,2.09363,2.09129,2.09325,39000000.0
2008-07-23 15:40:00,2.0934,2.09356,2.09135,2.09142,44000000.0
2008-07-23 15:45:00,2.09142,2.09217,2.09118,2.09214,40000000.0
2008-07-23 15:50:00,2.09235,2.09331,2.09235,2.0928,42000000.0
2008-07-23 15:55:00,2.09306,2.09372,2.09268,2.0929,43000000.0
2008-07-23 16:00:00,2.09263,2.0929,2.09147,2.09196,43000000.0
2008-07-23 16:05:00,2.092,2.09281,2.09186,2.09206,44000000.0
2008-07-23 16:10:00,2.09179,2.09179,2.09061,2.09061,44000000.0
2008-07-23 16:15:00,2.09025,2.09025,2.08893,2.09005,47000000.0
2008-07-23 16:20:00,2.09019,2.09019,2.08658,2.08674,44000000.0
2008-07-23 16:25:00,2.08674,2.08875,2.08674,2.08871,43000000.0
2008-07-23 16:30:00,2.08882,2.08882,2.08722,2.08765,42000000.0
2008-07-23 16:35:00,2.08804,2.08922,2.08714,2.08895,38000000.0
2008-07-23 16:40:00,2.08903,2.08928,2.08743,2.08811,42000000.0
2008-07-23 16:45:00,2.08761,2.08824,2.08718,2.08741,47000000.0
2008-07-23 16:50:00,2.08732,2.08852,2.08706,2.08816,39000000.0
2008-07-23 16:55:00,2.08803,2.09037,2.08803,2.09037,44000000.0
2008-07-23 17:00:00,2.09049,2.09068,2.08713,2.08888,40000000.0
2008-07-23 17:05:00,2.08887,2.08982,2.08884,2.08896,44000000.0
2008-07-23 17:10:00,2.08923,2.08965,2.08832,2.08946,40000000.0
2008-07-23 17:15:00,2.08922,2.08922,2.08858,2.08878,40000000.0
2008-07-23 17:20:00,2.08887,2.08975,2.08878,2.08965,41000000.0
2008-07-23 17:25:00,2.08987,2.09046,2.08973,2.08997,38000000.0
2008-07-23 17:30:00,2.08999,2.08999,2.08839,2.08839,45000000.0
2008-07-23 17:35:00,2.08873,2.09176,2.0884,2.09176,36000000.0
2008-07-23 17:40:00,2.09189,2.09253,2.09158,2.09159,45000000.0
2008-07-23 17:45:00,2.09158,2.09271,2.09151,2.09158,37000000.0
2008-07-23 17:50:00,2.09099,2.09168,2.09009,2.09043,39000000.0
2008-07-23 17:55:00,2.08996,2.08996,2.08885,2.08892,44000000.0
2008-07-23 18:00:00,2.08842,2.08941,2.08826,2.08834,44000000.0
2008-07-23 18:05:00,2.08829,2.08917,2.08796,2.08917,44000000.0
2008-07-23 18:10:00,2.08873,2.08873,2.088,2.088,45000000.0
2008-07-23 18:15:00,2.0881,2.08827,2.08776,2.08789,46000000.0
2008-07-23 18:20:00,2.08835,2.0893,2.08689,2.08905,47000000.0
2008-07-23 18:25:00,2.08926,2.09028,2.08912,2.08964,36000000.0
2008-07-23 18:30:00,2.08983,2.09043,2.08857,2.08864,46000000.0
2008-07-23 18:35:00,2.08943,2.08973,2.0888,2.08909,38000000.0
2008-07-23 18:40:00,2.08925,2.08936,2.08837,2.08888,41000000.0
2008-07-23 18:45:00,2.0887,2.08911,2.08799,2.0888,44000000.0
2008-07-23 18:50:00,2.08888,2.08898,2.08848,2.08848,42000000.0
2008-07-23 18:55:00,2.08854,2.08868,2.08804,2.08829,41000000.0
2008-07-23 19:00:00,2.08853,2.08942,2.08843,2.08942,37000000.0
2008-07-23 19:05:00,2.08913,2.08913,2.08828,2.08885,40000000.0
2008-07-23 19:10:00,2.08908,2.09028,2.08884,2.08952,44000000.0
2008-07-23 19:15:00,2.08961,2.0904,2.08948,2.09027,47000000.0
2008-07-23 19:20:00,2.09022,2.0904,2.08958,2.0904,47000000.0
2008-07-23 19:25:00,2.09019,2.09019,2.08876,2.08887,41000000.0
2008-07-23 19:30:00,2.08875,2.08991,2.08875,2.08991,42000000.0
2008-07-23 19:35:00,2.09015,2.0904,2.08961,2.08961,38000000.0
2008-07-23 19:40:00,2.08952,2.08996,2.08929,2.08977,42000000.0
2008-07-23 19:45:00,2.08961,2.09013,2.08873,2.08962,40000000.0
2008-07-23 19:50:00,2.08955,2.09027,2.08923,2.09021,36000000.0
2008-07-23 19:55:00,2.08997,2.09018,2.08803,2.08845,41000000.0
2008-07-23 20:00:00,2.08847,2.08937,2.08809,2.08937,39000000.0
2008-07-23 20:05:00,2.08944,2.08944,2.08765,2.08863,45000000.0
2008-07-23 20:10:00,2.08881,2.08881,2.08767,2.08785,40000000.0
2008-07-23 20:15:00,2.08801,2.08846,2.08782,2.08846,42000000.0
2008-07-23 20:20:00,2.08855,2.08855,2.0874,2.08796,40000000.0
2008-07-23 20:25:00,2.08784,2.08836,2.08741,2.08826,43000000.0
2008-07-23 20:30:00,2.08852,2.08933,2.08824,2.08933,37000000.0
2008-07-23 20:35:00,2.08949,2.08949,2.08814,2.0884,46000000.0
2008-07-23 20:40:00,2.08838,2.08849,2.08738,2.0881,45000000.0
2008-07-23 20:45:00,2.08806,2.08865,2.08753,2.08863,39000000.0
2008-07-23 20:50:00,2.08871,2.08938,2.0887,2.08907,50000000.0
2008-07-23 20:55:00,2.08958,2.08958,2.08851,2.08871,38000000.0
2008-07-23 21:00:00,2.08874,2.08916,2.08836,2.08902,36000000.0
2008-07-23 21:05:00,2.08901,2.08944,2.08829,2.08938,43000000.0
2008-07-23 21:10:00,2.08964,2.08982,2.08919,2.08966,41000000.0
2008-07-23 21:15:00,2.08965,2.08971,2.08894,2.08946,37000000.0
2008-07-23 21:20:00,2.08958,2.08968,2.08922,2.08931,49000000.0
2008-07-23 21:25:00,2.08937,2.09017,2.08935,2.09011,36000000.0
2008-07-23 21:30:00,2.09001,2.09001,2.08919,2.08941,45000000.0
2008-07-23 21:35:00,2.08942,2.08959,2.08924,2.08935,44000000.0
2008-07-23 21:40:00,2.08899,2.08954,2.08868,2.08923,40000000.0
2008-07-23 21:45:00,2.08912,2.08926,2.08835,2.08835,42000000.0
2008-07-23 21:50:00,2.08814,2.08814,2.08641,2.0878,36000000.0
2008-07-23 21:55:00,2.08755,2.08771,2.08717,2.08734,37000000.0
2008-07-23 22:00:00,2.0868,2.08738,2.08625,2.08724,42000000.0
2008-07-23 22:05:00,2.08726,2.08767,2.08681,2.08701,42000000.0
2008-07-23 22:10:00,2.087,2.08764,2.08561,2.08754,43000000.0
2008-07-23 22:15:00,2.08751,2.08759,2.08645,2.08689,41000000.0
2008-07-23 22:20:00,2.0871,2.08819,2.08696,2.08775,39000000.0
2008-07-23 22:25:00,2.0878,2.08802,2.08683,2.08802,43000000.0
2008-07-23 22:30:00,2.08793,2.08918,2.08758,2.08918,38000000.0
2008-07-23 22:35:00,2.08907,2.08922,2.08805,2.08916,42000000.0
2008-07-23 22:40:00,2.08922,2.08941,2.08864,2.08916,36000000.0
2008-07-23 22:45:00,2.08885,2.08921,2.08795,2.08908,41000000.0
2008-07-23 22:50:00,2.08915,2.09066,2.08912,2.08912,40000000.0
2008-07-23 22:55:00,2.08916,2.09204,2.08893,2.09109,34000000.0
2008-07-23 23:00:00,2.10162,2.10968,2.10162,2.10968,39000000.0
2008-07-23 23:05:00,2.10967,2.10993,2.10811,2.10857,43000000.0
2008-07-23 23:10:00,2.10874,2.10874,2.10646,2.10677,43000000.0
2008-07-23 23:15:00,2.10658,2.10758,2.10657,2.10758,42000000.0
2008-07-23 23:20:00,2.10751,2.10751,2.10577,2.10675,38000000.0
2008-07-23 23:25:00,2.10667,2.1079,2.10534,2.1079,42000000.0
2008-07-23 23:30:00,2.10752,2.10752,2.1052,2.10543,41000000.0
2008-07-23 23:35:00,2.10527,2.10617,2.10507,2.10568,43000000.0
2008-07-23 23:40:00,2.10605,2.10665,2.10605,2.10634,37000000.0
2008-07-23 23:45:00,2.10632,2.10735,2.10594,2.10624,40000000.0
2008-07-23 23:50:00,2.10642,2.10715,2.10487,2.10659,43000000.0
2008-07-23 23:55:00,2.10634,2.10682,2.1061,2.10682,42000000.0
2008-07-24 00:00:00,2.10675,2.10887,2.10675,2.10848,40000000.0
2008-07-24 00:05:00,2.10836,2.10987,2.10836,2.10949,45000000.0
2008-07-24 00:10:00,2.10911,2.10911,2.10716,2.10773,42000000.0
2008-07-24 00:15:00,2.10777,2.10777,2.10567,2.10577,45000000.0
2008-07-24 00:20:00,2.10579,2.10619,2.10571,2.10586,42000000.0
2008-07-24 00:25:00,2.10613,2.10617,2.10563,2.10584,42000000.0
2008-07-24 00:30:00,2.10594,2.10682,2.10574,2.10651,42000000.0
2008-07-24 00:35:00,2.1064,2.1064,2.10548,2.10575,42000000.0
2008-07-24 00:40:00,2.10558,2.10569,2.10434,2.10505,43000000.0
2008-07-24 00:45:00,2.10506,2.10523,2.10409,2.10492,46000000.0
2008-07-24 00:50:00,2.10495,2.10495,2.10377,2.10476,41000000.0
2008-07-24 00:55:00,2.10474,2.10498,2.10388,2.10498,37000000.0
2008-07-24 01:00:00,2.10505,2.10591,2.10505,2.10588,42000000.0
2008-07-24 01:05:00,2.10636,2.10642,2.10562,2.10562,37000000.0
2008-07-24 01:10:00,2.10581,2.10654,2.10492,2.10492,48000000.0
2008-07-24 01:15:00,2.10496,2.10496,2.10371,2.10462,39000000.0
2008-07-24 01:20:00,2.10449,2.10476,2.10436,2.10457,40000000.0
2008-07-24 01:25:00,2.10442,2.10462,2.1039,2.10408,40000000.0
2008-07-24 01:30:00,2.10426,2.10569,2.10413,2.10564,41000000.0
2008-07-24 01:35:00,2.10569,2.10635,2.1052,2.10635,42000000.0
2008-07-24 01:40:00,2.10644,2.1068,2.10588,2.10626,42000000.0
2008-07-24 01:45:00,2.10608,2.1067,2.10608,2.10668,37000000.0
2008-07-24 01:50:00,2.1067,2.10672,2.1056,2.10589,43000000.0
2008-07-24 01:55:00,2.10601,2.10646,2.10411,2.10646,47000000.0
2008-07-24 02:00:00,2.10655,2.10662,2.10584,2.10584,60000000.0
2008-07-24 02:05:00,2.10583,2.10631,2.10547,2.10598,55000000.0
2008-07-24 02:10:00,2.10594,2.10685,2.10588,2.10676,43000000.0
2008-07-24 02:15:00,2.10673,2.10684,2.1059,2.10606,40000000.0
2008-07-24 02:20:00,2.10589,2.1062,2.10531,2.10607,48000000.0
2008-07-24 02:25:00,2.1062,2.10657,2.10587,2.10631,74000000.0
2008-07-24 02:30:00,2.1063,2.1063,2.10547,2.10611,57000000.0
2008-07-24 02:35:00,2.1062,2.10636,2.10605,2.10618,40000000.0
2008-07-24 02:40:00,2.10485,2.10652,2.10485,2.10589,40000000.0
2008-07-24 02:45:00,2.10637,2.10669,2.10543,2.10586,47000000.0
2008-07-24 02:50:00,2.10611,2.10618,2.10577,2.10577,43000000.0
2008-07-24 02:55:00,2.10562,2.1066,2.10534,2.10619,54000000.0
2008-07-24 03:00:00,2.10639,2.10851,2.10634,2.1078,42000000.0
2008-07-24 03:05:00,2.10792,2.10918,2.10776,2.10853,46000000.0
2008-07-24 03:10:00,2.10891,2.1098,2.10836,2.10955,51000000.0
2008-07-24 03:15:00,2.10946,2.10953,2.10879,2.10879,41000000.0
2008-07-24 03:20:00,2.10875,2.10913,2.10631,2.10834,38000000.0
2008-07-24 03:25:00,2.10834,2.10953,2.10809,2.10953,54000000.0
2008-07-24 03:30:00,2.1096,2.11051,2.10954,2.10956,46000000.0
2008-07-24 03:35:00,2.10966,2.10972,2.10822,2.10822,35000000.0
2008-07-24 03:40:00,2.10837,2.10892,2.10834,2.10869,34000000.0
2008-07-24 03:45:00,2.10872,2.10872,2.10761,2.10826,54000000.0
2008-07-24 03:50:00,2.10827,2.10843,2.10775,2.10808,41000000.0
2008-07-24 03:55:00,2.10775,2.10939,2.10763,2.10915,46000000.0
2008-07-24 04:00:00,2.10909,2.10962,2.10879,2.10962,72000000.0
2008-07-24 04:05:00,2.10953,2.11037,2.10917,2.11034,39000000.0
2008-07-24 04:10:00,2.11041,2.11088,2.11041,2.11088,42000000.0
2008-07-24 04:15:00,2.11107,2.11144,2.11101,2.11141,64000000.0
2008-07-24 04:20:00,2.11139,2.11218,2.1113,2.11168,47000000.0
2008-07-24 04:25:00,2.11167,2.11371,2.11167,2.11365,56000000.0
2008-07-24 04:30:00,2.11384,2.11384,2.11309,2.11318,61000000.0
2008-07-24 04:35:00,2.11306,2.11324,2.11253,2.11324,34000000.0
2008-07-24 04:40:00,2.11336,2.11385,2.11327,2.11333,48000000.0
2008-07-24 04:45:00,2.11404,2.11447,2.11309,2.11391,39000000.0
2008-07-24 04:50:00,2.11421,2.11441,2.11345,2.11359,48000000.0
2008-07-24 04:55:00,2.11357,2.11385,2.1124,2.11384,52000000.0
2008-07-24 05:00:00,2.11348,2.11384,2.11292,2.11357,40000000.0
2008-07-24 05:05:00,2.11358,2.11392,2.11355,2.11368,57000000.0
2008-07-24 05:10:00,2.11363,2.11384,2.11274,2.1137,60000000.0
2008-07-24 05:15:00,2.11376,2.11377,2.11287,2.1131,53000000.0
2008-07-24 05:20:00,2.11325,2.11333,2.11216,2.11224,107000000.0
2008-07-24 05:25:00,2.11222,2.11231,2.11018,2.11018,125000000.0
2008-07-24 05:30:00,2.11023,2.11227,2.10983,2.11208,43000000.0
2008-07-24 05:35:00,2.1122,2.11423,2.1122,2.11401,54000000.0
2008-07-24 05:40:00,2.1142,2.11434,2.11329,2.11329,51000000.0
2008-07-24 05:45:00,2.113,2.11336,2.11276,2.11312,57000000.0
2008-07-24 05:50:00,2.11227,2.11321,2.11209,2.11302,82000000.0
2008-07-24 05:55:00,2.11293,2.11398,2.11293,2.11383,86000000.0
2008-07-24 06:00:00,2.11337,2.11382,2.11285,2.11341,87000000.0
2008-07-24 06:05:00,2.11356,2.11362,2.1123,2.11254,45000000.0
2008-07-24 06:10:00,2.11256,2.11273,2.11173,2.11192,50000000.0
2008-07-24 06:15:00,2.11144,2.11233,2.11111,2.11212,61000000.0
2008-07-24 06:20:00,2.11211,2.11228,2.11125,2.11157,68000000.0
2008-07-24 06:25:00,2.11186,2.11186,2.11115,2.11175,41000000.0
2008-07-24 06:30:00,2.11248,2.11248,2.11168,2.11225,88000000.0
2008-07-24 06:35:00,2.1122,2.11261,2.11203,2.11259,45000000.0
2008-07-24 06:40:00,2.11213,2.11328,2.11202,2.11328,41000000.0
2008-07-24 06:45:00,2.11373,2.11402,2.1115,2.11343,41000000.0
2008-07-24 06:50:00,2.11353,2.11361,2.11302,2.1132,46000000.0
2008-07-24 06:55:00,2.11315,2.1134,2.11293,2.11295,66000000.0
2008-07-24 07:00:00,2.11293,2.11413,2.11283,2.11406,56000000.0
2008-07-24 07:05:00,2.11428,2.11461,2.11392,2.11456,59000000.0
2008-07-24 07:10:00,2.11459,2.11499,2.11421,2.11466,61000000.0
2008-07-24 07:15:00,2.11487,2.11511,2.11426,2.11426,49000000.0
2008-07-24 07:20:00,2.11434,2.11486,2.11408,2.11486,60000000.0
2008-07-24 07:25:00,2.11485,2.11502,2.11327,2.11336,106000000.0
2008-07-24 07:30:00,2.11321,2.11431,2.11272,2.11371,76000000.0
2008-07-24 07:35:00,2.11379,2.11381,2.11197,2.11268,56000000.0
2008-07-24 07:40:00,2.11279,2.1132,2.11273,2.11273,82000000.0
2008-07-24 07:45:00,2.11294,2.11305,2.11225,2.11299,77000000.0
2008-07-24 07:50:00,2.11289,2.11338,2.11256,2.11335,97000000.0
2008-07-24 07:55:00,2.11336,2.11415,2.11322,2.11355,101000000.0
2008-07-24 08:00:00,2.11327,2.11376,2.11243,2.11273,106000000.0
2008-07-24 08:05:00,2.11282,2.11304,2.11227,2.11304,93000000.0
2008-07-24 08:10:00,2.11341,2.11375,2.11269,2.11313,118000000.0
2008-07-24 08:15:00,2.11347,2.11347,2.11283,2.11326,94000000.0
2008-07-24 08:20:00,2.11347,2.11433,2.11316,2.11407,101000000.0
2008-07-24 08:25:00,2.11403,2.11508,2.11369,2.11487,154000000.0
2008-07-24 08:30:00,2.11478,2.11619,2.11478,2.11619,216000000.0
2008-07-24 08:35:00,2.11626,2.11626,2.11397,2.11449,120000000.0
2008-07-24 08:40:00,2.11449,2.11511,2.1139,2.11511,123000000.0
2008-07-24 08:45:00,2.11502,2.11502,2.11397,2.11416,148000000.0
2008-07-24 08:50:00,2.11401,2.11425,2.11325,2.11347,232000000.0
2008-07-24 08:55:00,2.11371,2.11482,2.11247,2.11247,129000000.0
2008-07-24 09:00:00,2.11228,2.1135,2.11176,2.11202,98000000.0
2008-07-24 09:05:00,2.11204,2.11281,2.11141,2.11281,129000000.0
2008-07-24 09:10:00,2.1129,2.1129,2.11116,2.1115,216000000.0
2008-07-24 09:15:00,2.1114,2.114,2.11139,2.11392,232000000.0
2008-07-24 09:20:00,2.11413,2.11424,2.11324,2.11339,273000000.0
2008-07-24 09:25:00,2.11333,2.11341,2.11184,2.11184,194000000.0
2008-07-24 09:30:00,2.11126,2.112,2.11118,2.112,151000000.0
2008-07-24 09:35:00,2.11202,2.11202,2.11105,2.11112,228000000.0
2008-07-24 09:40:00,2.1111,2.11291,2.11089,2.11291,226000000.0
2008-07-24 09:45:00,2.11289,2.11376,2.1127,2.1127,136000000.0
2008-07-24 09:50:00,2.11257,2.11484,2.1125,2.11484,196000000.0
2008-07-24 09:55:00,2.11475,2.11543,2.1141,2.1141,190000000.0
2008-07-24 10:00:00,2.11305,2.11305,2.11065,2.11065,196000000.0
2008-07-24 10:05:00,2.11068,2.11158,2.11047,2.11094,232000000.0
2008-07-24 10:10:00,2.11099,2.1126,2.11096,2.11221,303000000.0
2008-07-24 10:15:00,2.11211,2.1123,2.11103,2.11216,225000000.0
2008-07-24 10:20:00,2.11167,2.11257,2.11167,2.11257,233000000.0
2008-07-24 10:25:00,2.11255,2.11297,2.11196,2.1128,301000000.0
2008-07-24 10:30:00,2.11292,2.11292,2.11082,2.11094,157000000.0
2008-07-24 10:35:00,2.11085,2.11085,2.10852,2.10852,140000000.0
2008-07-24 10:40:00,2.10884,2.11012,2.10879,2.10986,139000000.0
2008-07-24 10:45:00,2.10967,2.11151,2.10935,2.11089,165000000.0
2008-07-24 10:50:00,2.11112,2.11244,2.11105,2.11127,206000000.0
2008-07-24 10:55:00,2.11102,2.11136,2.11079,2.11079,176000000.0
2008-07-24 11:00:00,2.11054,2.11149,2.11042,2.11149,178000000.0
2008-07-24 11:05:00,2.1119,2.1119,2.10948,2.11005,142000000.0
2008-07-24 11:10:00,2.11021,2.11045,2.10944,2.11045,236000000.0
2008-07-24 11:15:00,2.1105,2.11053,2.10976,2.11053,218000000.0
2008-07-24 11:20:00,2.1103,2.1114,2.10919,2.10919,229000000.0
2008-07-24 11:25:00,2.1091,2.10942,2.108,2.10869,183000000.0
2008-07-24 11:30:00,2.10858,2.10858,2.10697,2.10762,173000000.0
2008-07-24 11:35:00,2.10769,2.10882,2.10742,2.10869,231000000.0
2008-07-24 11:40:00,2.1087,2.10966,2.10853,2.10861,185000000.0
2008-07-24 11:45:00,2.10833,2.10862,2.10773,2.10773,169000000.0
2008-07-24 11:50:00,2.10831,2.10941,2.1081,2.10822,188000000.0
2008-07-24 11:55:00,2.10869,2.10957,2.10869,2.10898,200000000.0
2008-07-24 12:00:00,2.10889,2.1098,2.10828,2.1096,150000000.0
2008-07-24 12:05:00,2.10974,2.10975,2.10832,2.10974,112000000.0
2008-07-24 12:10:00,2.1097,2.11046,2.10941,2.11046,149000000.0
2008-07-24 12:15:00,2.11043,2.11114,2.11042,2.11114,180000000.0
2008-07-24 12:20:00,2.11148,2.11208,2.11089,2.11152,178000000.0
2008-07-24 12:25:00,2.11102,2.11142,2.10961,2.10965,208000000.0
2008-07-24 12:30:00,2.10947,2.11232,2.10896,2.11107,188000000.0
2008-07-24 12:35:00,2.111,2.11157,2.10966,2.10966,110000000.0
2008-07-24 12:40:00,2.10968,2.10969,2.10856,2.10903,82000000.0
2008-07-24 12:45:00,2.10885,2.11014,2.10866,2.10999,160000000.0
2008-07-24 12:50:00,2.11007,2.1101,2.10872,2.10872,129000000.0
2008-07-24 12:55:00,2.10912,2.11015,2.10908,2.11003,131000000.0
2008-07-24 13:00:00,2.10991,2.10991,2.10813,2.10841,91000000.0
2008-07-24 13:05:00,2.10846,2.10908,2.10844,2.1089,126000000.0
2008-07-24 13:10:00,2.10892,2.10926,2.10797,2.1085,104000000.0
2008-07-24 13:15:00,2.10927,2.11161,2.10885,2.10963,141000000.0
2008-07-24 13:20:00,2.10982,2.11056,2.10976,2.11017,165000000.0
2008-07-24 13:25:00,2.11017,2.11042,2.10974,2.10984,128000000.0
2008-07-24 13:30:00,2.10965,2.11005,2.10947,2.10975,118000000.0
2008-07-24 13:35:00,2.10968,2.11048,2.10963,2.10977,143000000.0
2008-07-24 13:40:00,2.10976,2.1118,2.10976,2.1118,145000000.0
2008-07-24 13:45:00,2.11188,2.11321,2.11188,2.1132,101000000.0
2008-07-24 13:50:00,2.11326,2.11432,2.11281,2.11432,144000000.0
2008-07-24 13:55:00,2.11405,2.11485,2.11405,2.11418,144000000.0
2008-07-24 14:00:00,2.11391,2.11461,2.11374,2.11416,124000000.0
2008-07-24 14:05:00,2.11418,2.11469,2.11413,2.11431,128000000.0
2008-07-24 14:10:00,2.11423,2.11434,2.11368,2.11368,104000000.0
2008-07-24 14:15:00,2.11322,2.11378,2.11286,2.11369,86000000.0
2008-07-24 14:20:00,2.1137,2.1143,2.11323,2.1141,84000000.0
2008-07-24 14:25:00,2.11391,2.11393,2.11273,2.11281,75000000.0
2008-07-24 14:30:00,2.11353,2.11521,2.11329,2.11373,67000000.0
2008-07-24 14:35:00,2.11344,2.11362,2.1129,2.1135,41000000.0
2008-07-24 14:40:00,2.1129,2.1129,2.112,2.11211,43000000.0
2008-07-24 14:45:00,2.112,2.11259,2.1112,2.11125,41000000.0
2008-07-24 14:50:00,2.11129,2.11193,2.11123,2.11163,39000000.0
2008-07-24 14:55:00,2.11156,2.11194,2.11131,2.11194,38000000.0
2008-07-24 15:00:00,2.11168,2.11184,2.11082,2.11183,37000000.0
2008-07-24 15:05:00,2.11151,2.11239,2.11081,2.11231,41000000.0
2008-07-24 15:10:00,2.11232,2.11296,2.11229,2.11279,47000000.0
2008-07-24 15:15:00,2.11292,2.11465,2.11246,2.11454,41000000.0
2008-07-24 15:20:00,2.11478,2.11601,2.11454,2.11566,42000000.0
2008-07-24 15:25:00,2.11534,2.11534,2.11299,2.11322,39000000.0
2008-07-24 15:30:00,2.11317,2.11467,2.11309,2.11412,45000000.0
2008-07-24 15:35:00,2.11413,2.11443,2.11254,2.11349,39000000.0
2008-07-24 15:40:00,2.11395,2.1142,2.1126,2.11297,44000000.0
2008-07-24 15:45:00,2.11293,2.11369,2.11236,2.11333,40000000.0
2008-07-24 15:50:00,2.11335,2.11492,2.11305,2.11476,42000000.0
2008-07-24 15:55:00,2.11466,2.11473,2.11331,2.11428,43000000.0
2008-07-24 16:00:00,2.1145,2.11557,2.11328,2.11334,43000000.0
2008-07-24 16:05:00,2.11319,2.11465,2.11272,2.11337,44000000.0
2008-07-24 16:10:00,2.11306,2.1134,2.11254,2.11297,44000000.0
2008-07-24 16:15:00,2.11313,2.1137,2.1125,2.11363,47000000.0
2008-07-24 16:20:00,2.11361,2.11385,2.11313,2.11315,44000000.0
2008-07-24 16:25:00,2.11327,2.11344,2.11269,2.11311,43000000.0
2008-07-24 16:30:00,2.11325,2.11392,2.11275,2.11374,42000000.0
2008-07-24 16:35:00,2.1137,2.11371,2.11249,2.11275,38000000.0
2008-07-24 16:40:00,2.11294,2.11334,2.11279,2.11321,42000000.0
2008-07-24 16:45:00,2.113,2.11307,2.111,2.11223,47000000.0
2008-07-24 16:50:00,2.11214,2.11214,2.11087,2.11087,39000000.0
2008-07-24 16:55:00,2.1109,2.11113,2.1082,2.10971,44000000.0
2008-07-24 17:00:00,2.10994,2.1102,2.10731,2.10954,40000000.0
2008-07-24 17:05:00,2.10984,2.1103,2.10928,2.10928,44000000.0
2008-07-24 17:10:00,2.1094,2.11025,2.1092,2.11025,40000000.0
2008-07-24 17:15:00,2.10977,2.11,2.10874,2.1089,40000000.0
2008-07-24 17:20:00,2.109,2.10961,2.10891,2.10961,41000000.0
2008-07-24 17:25:00,2.11014,2.11067,2.10911,2.11059,38000000.0
2008-07-24 17:30:00,2.11078,2.11124,2.11039,2.11075,45000000.0
2008-07-24 17:35:00,2.11085,2.1109,2.10961,2.10961,36000000.0
2008-07-24 17:40:00,2.10959,2.11003,2.10934,2.10934,45000000.0
2008-07-24 17:45:00,2.10935,2.11076,2.10903,2.11032,37000000.0
2008-07-24 17:50:00,2.10997,2.10997,2.1088,2.10982,39000000.0
2008-07-24 17:55:00,2.1098,2.11109,2.10971,2.11065,44000000.0
2008-07-24 18:00:00,2.11044,2.11244,2.11044,2.11244,44000000.0
2008-07-24 18:05:00,2.11182,2.11214,2.11063,2.11068,44000000.0
2008-07-24 18:10:00,2.11057,2.11171,2.11046,2.11161,45000000.0
2008-07-24 18:15:00,2.11161,2.11391,2.1115,2.11391,46000000.0
2008-07-24 18:20:00,2.11425,2.11635,2.11316,2.11615,47000000.0
2008-07-24 18:25:00,2.1163,2.11651,2.11545,2.11594,36000000.0
2008-07-24 18:30:00,2.11579,2.11608,2.11522,2.11539,46000000.0
2008-07-24 18:35:00,2.11546,2.11706,2.11512,2.11676,38000000.0
2008-07-24 18:40:00,2.11644,2.11671,2.11589,2.11668,41000000.0
2008-07-24 18:45:00,2.11638,2.11657,2.11528,2.11528,44000000.0
2008-07-24 18:50:00,2.11532,2.11652,2.11518,2.11633,42000000.0
2008-07-24 18:55:00,2.11626,2.11671,2.11572,2.11661,41000000.0
2008-07-24 19:00:00,2.11682,2.11682,2.115,2.115,37000000.0
2008-07-24 19:05:00,2.11517,2.11529,2.11427,2.11451,40000000.0
2008-07-24 19:10:00,2.11426,2.11543,2.11298,2.11391,44000000.0
2008-07-24 19:15:00,2.11405,2.11473,2.11386,2.11428,47000000.0
2008-07-24 19:20:00,2.11423,2.1153,2.11317,2.11319,47000000.0
2008-07-24 19:25:00,2.11317,2.11339,2.11268,2.11268,41000000.0
2008-07-24 19:30:00,2.11238,2.1138,2.11238,2.11297,42000000.0
2008-07-24 19:35:00,2.11304,2.11304,2.11206,2.11206,38000000.0
2008-07-24 19:40:00,2.11173,2.11207,2.11085,2.11207,42000000.0
2008-07-24 19:45:00,2.11149,2.11234,2.111,2.11234,40000000.0
2008-07-24 19:50:00,2.11262,2.11393,2.11167,2.11213,36000000.0
2008-07-24 19:55:00,2.11191,2.11231,2.11167,2.11192,41000000.0
2008-07-24 20:00:00,2.11194,2.11323,2.11179,2.11321,39000000.0
2008-07-24 20:05:00,2.11308,2.11323,2.11214,2.11294,45000000.0
2008-07-24 20:10:00,2.11285,2.11326,2.11232,2.11266,40000000.0
2008-07-24 20:15:00,2.11221,2.11221,2.1111,2.11208,42000000.0
2008-07-24 20:20:00,2.11237,2.113,2.11237,2.11265,40000000.0
2008-07-24 20:25:00,2.11215,2.11297,2.11133,2.11133,43000000.0
2008-07-24 20:30:00,2.11139,2.11258,2.11091,2.11206,37000000.0
2008-07-24 20:35:00,2.11187,2.11286,2.11181,2.11223,46000000.0
2008-07-24 20:40:00,2.11228,2.11276,2.11208,2.11276,45000000.0
2008-07-24 20:45:00,2.11268,2.11268,2.11064,2.11064,39000000.0
2008-07-24 20:50:00,2.11077,2.11128,2.11059,2.11101,50000000.0
2008-07-24 20:55:00,2.11108,2.11133,2.11063,2.11103,38000000.0
2008-07-24 21:00:00,2.11113,2.11142,2.11039,2.11088,36000000.0
2008-07-24 21:05:00,2.11093,2.11094,2.11047,2.11058,43000000.0
2008-07-24 21:10:00,2.11064,2.11064,2.11013,2.11037,41000000.0
2008-07-24 21:15:00,2.11035,2.11085,2.10997,2.11084,37000000.0
2008-07-24 21:20:00,2.11088,2.1117,2.11085,2.11146,49000000.0
2008-07-24 21:25:00,2.11156,2.11169,2.11117,2.11153,36000000.0
2008-07-24 21:30:00,2.11151,2.11166,2.11069,2.11143,45000000.0
2008-07-24 21:35:00,2.11122,2.11136,2.11059,2.11089,44000000.0
2008-07-24 21:40:00,2.11067,2.11079,2.11003,2.11007,40000000.0
2008-07-24 21:45:00,2.10996,2.11084,2.10964,2.11042,42000000.0
2008-07-24 21:50:00,2.11016,2.11042,2.1098,2.1102,36000000.0
2008-07-24 21:55:00,2.11067,2.11261,2.11,2.11,37000000.0
2008-07-24 22:00:00,2.11015,2.11078,2.10999,2.1103,42000000.0
2008-07-24 22:05:00,2.10987,2.11016,2.10982,2.10988,42000000.0
2008-07-24 22:10:00,2.10973,2.11044,2.10973,2.11035,43000000.0
2008-07-24 22:15:00,2.11035,2.11116,2.11027,2.111,37000000.0
2008-07-24 22:20:00,2.11081,2.11112,2.11013,2.11046,39000000.0
2008-07-24 22:25:00,2.11045,2.11097,2.11025,2.11046,43000000.0
2008-07-24 22:30:00,2.11063,2.11144,2.11037,2.11105,38000000.0
2008-07-24 22:35:00,2.1104,2.11093,2.1099,2.11009,42000000.0
2008-07-24 22:40:00,2.1105,2.11076,2.10951,2.10951,36000000.0
2008-07-24 22:45:00,2.10972,2.11046,2.10948,2.10972,41000000.0
2008-07-24 22:50:00,2.10973,2.11102,2.10973,2.11084,40000000.0
2008-07-24 22:55:00,2.11076,2.11077,2.10922,2.10922,30000000.0
2008-07-24 23:00:00,2.10884,2.10932,2.10673,2.10909,39000000.0
2008-07-24 23:05:00,2.1089,2.10959,2.1084,2.10842,43000000.0
2008-07-24 23:10:00,2.10853,2.10854,2.1078,2.10811,43000000.0
2008-07-24 23:15:00,2.10798,2.10892,2.10765,2.10822,42000000.0
2008-07-24 23:20:00,2.10815,2.10823,2.10736,2.10823,38000000.0
2008-07-24 23:25:00,2.10832,2.10836,2.1072,2.10796,42000000.0
2008-07-24 23:30:00,2.10803,2.10803,2.10712,2.10791,41000000.0
2008-07-24 23:35:00,2.10748,2.10787,2.10707,2.10718,43000000.0
2008-07-24 23:40:00,2.10732,2.10818,2.10712,2.10818,34000000.0
2008-07-24 23:45:00,2.10829,2.10853,2.10753,2.10799,40000000.0
2008-07-24 23:50:00,2.10838,2.11101,2.1083,2.11018,43000000.0
2008-07-24 23:55:00,2.10962,2.11042,2.10924,2.10932,42000000.0
2008-07-25 00:00:00,2.10935,2.10956,2.10847,2.10907,40000000.0
2008-07-25 00:05:00,2.10908,2.10977,2.10859,2.10935,45000000.0
2008-07-25 00:10:00,2.10944,2.10944,2.10789,2.1082,42000000.0
2008-07-25 00:15:00,2.1079,2.10858,2.10726,2.10726,45000000.0
2008-07-25 00:20:00,2.1078,2.10825,2.1078,2.10798,42000000.0
2008-07-25 00:25:00,2.10802,2.10841,2.10795,2.10808,42000000.0
2008-07-25 00:30:00,2.10817,2.1082,2.10777,2.10799,42000000.0
2008-07-25 00:35:00,2.10801,2.10864,2.1077,2.1081,42000000.0
2008-07-25 00:40:00,2.10808,2.10886,2.10704,2.10804,43000000.0
2008-07-25 00:45:00,2.10739,2.10789,2.1073,2.10761,46000000.0
2008-07-25 00:50:00,2.10771,2.10794,2.10752,2.10767,41000000.0
2008-07-25 00:55:00,2.10774,2.10832,2.10774,2.10812,37000000.0
2008-07-25 01:00:00,2.10819,2.10833,2.10757,2.10757,42000000.0
2008-07-25 01:05:00,2.10739,2.10826,2.10721,2.10812,37000000.0
2008-07-25 01:10:00,2.10804,2.1085,2.10754,2.10777,48000000.0
2008-07-25 01:15:00,2.10775,2.10899,2.10757,2.10899,39000000.0
2008-07-25 01:20:00,2.1092,2.1095,2.1088,2.10908,40000000.0
2008-07-25 01:25:00,2.10887,2.10948,2.10846,2.10923,40000000.0
2008-07-25 01:30:00,2.10938,2.10977,2.10899,2.10899,41000000.0
2008-07-25 01:35:00,2.10899,2.10906,2.10847,2.10865,42000000.0
2008-07-25 01:40:00,2.10867,2.10938,2.10826,2.10903,42000000.0
2008-07-25 01:45:00,2.10899,2.10954,2.10885,2.10913,37000000.0
2008-07-25 01:50:00,2.10943,2.10964,2.10868,2.1095,43000000.0
2008-07-25 01:55:00,2.10956,2.11017,2.10806,2.1097,47000000.0
2008-07-25 02:00:00,2.10991,2.11098,2.10913,2.11079,60000000.0
2008-07-25 02:05:00,2.11086,2.11119,2.11071,2.11104,55000000.0
2008-07-25 02:10:00,2.11118,2.11306,2.11118,2.11294,43000000.0
2008-07-25 02:15:00,2.11302,2.11413,2.11299,2.11344,40000000.0
2008-07-25 02:20:00,2.11294,2.1154,2.11286,2.1153,48000000.0
2008-07-25 02:25:00,2.11537,2.1157,2.11334,2.1136,74000000.0
2008-07-25 02:30:00,2.11366,2.11476,2.11362,2.11453,57000000.0
2008-07-25 02:35:00,2.1145,2.11452,2.11313,2.1133,39000000.0
2008-07-25 02:40:00,2.11359,2.11404,2.11301,2.11332,45000000.0
2008-07-25 02:45:00,2.11326,2.11326,2.11207,2.11299,46000000.0
2008-07-25 02:50:00,2.11295,2.11373,2.11274,2.11347,43000000.0
2008-07-25 02:55:00,2.11356,2.11408,2.11323,2.11323,54000000.0
2008-07-25 03:00:00,2.11392,2.11393,2.11338,2.11364,42000000.0
2008-07-25 03:05:00,2.11366,2.11371,2.113,2.11301,46000000.0
2008-07-25 03:10:00,2.11311,2.11368,2.11281,2.11288,51000000.0
2008-07-25 03:15:00,2.11303,2.11318,2.10868,2.11219,41000000.0
2008-07-25 03:20:00,2.1123,2.1123,2.11003,2.11203,38000000.0
2008-07-25 03:25:00,2.1121,2.11217,2.11131,2.11145,54000000.0
2008-07-25 03:30:00,2.11168,2.11248,2.11168,2.11193,46000000.0
2008-07-25 03:35:00,2.11199,2.11251,2.11173,2.11234,30000000.0
2008-07-25 03:40:00,2.1124,2.1124,2.11165,2.11177,37000000.0
2008-07-25 03:45:00,2.11188,2.11295,2.11174,2.1119,54000000.0
2008-07-25 03:50:00,2.11198,2.11268,2.11191,2.11248,40000000.0
2008-07-25 03:55:00,2.11221,2.11287,2.11177,2.11252,46000000.0
2008-07-25 04:00:00,2.11247,2.11253,2.11215,2.11242,72000000.0
2008-07-25 04:05:00,2.11253,2.11314,2.1125,2.11299,36000000.0
2008-07-25 04:10:00,2.11301,2.11322,2.11267,2.11279,42000000.0
2008-07-25 04:15:00,2.11274,2.11362,2.11252,2.11362,64000000.0
2008-07-25 04:20:00,2.11414,2.11437,2.11321,2.11325,47000000.0
2008-07-25 04:25:00,2.11332,2.11358,2.1127,2.11293,56000000.0
2008-07-25 04:30:00,2.11289,2.11295,2.11232,2.11275,61000000.0
2008-07-25 04:35:00,2.11225,2.11308,2.11204,2.11301,42000000.0
2008-07-25 04:40:00,2.11321,2.1138,2.11321,2.11327,48000000.0
2008-07-25 04:45:00,2.1132,2.11351,2.11311,2.11318,39000000.0
2008-07-25 04:50:00,2.11283,2.11467,2.11264,2.11467,49000000.0
2008-07-25 04:55:00,2.11466,2.11478,2.11365,2.11382,52000000.0
2008-07-25 05:00:00,2.11416,2.11437,2.11347,2.1139,40000000.0
2008-07-25 05:05:00,2.11402,2.11433,2.11368,2.11376,57000000.0
2008-07-25 05:10:00,2.11434,2.11438,2.11327,2.1138,60000000.0
2008-07-25 05:15:00,2.11389,2.11389,2.11275,2.11316,53000000.0
2008-07-25 05:20:00,2.11344,2.11391,2.11307,2.11329,107000000.0
2008-07-25 05:25:00,2.11302,2.11302,2.11237,2.11274,125000000.0
2008-07-25 05:30:00,2.11281,2.11315,2.11207,2.11259,43000000.0
2008-07-25 05:35:00,2.11252,2.11287,2.11164,2.11267,54000000.0
2008-07-25 05:40:00,2.11277,2.1135,2.11277,2.1135,51000000.0
2008-07-25 05:45:00,2.11317,2.11317,2.11182,2.11275,57000000.0
2008-07-25 05:50:00,2.11318,2.11386,2.1129,2.11337,82000000.0
2008-07-25 05:55:00,2.11285,2.11329,2.11204,2.11309,86000000.0
2008-07-25 06:00:00,2.11295,2.11416,2.11272,2.11416,87000000.0
2008-07-25 06:05:00,2.11412,2.1142,2.1132,2.11321,45000000.0
2008-07-25 06:10:00,2.11325,2.11332,2.11164,2.11164,50000000.0
2008-07-25 06:15:00,2.1119,2.11212,2.11111,2.1116,61000000.0
2008-07-25 06:20:00,2.11228,2.11332,2.11186,2.11234,73000000.0
2008-07-25 06:25:00,2.11263,2.11324,2.11237,2.11249,41000000.0
2008-07-25 06:30:00,2.11238,2.11304,2.11201,2.11296,88000000.0
2008-07-25 06:35:00,2.11298,2.11308,2.11236,2.11289,45000000.0
2008-07-25 06:40:00,2.11316,2.11409,2.1129,2.11321,41000000.0
2008-07-25 06:45:00,2.11284,2.11403,2.11171,2.11403,41000000.0
2008-07-25 06:50:00,2.11404,2.11404,2.11303,2.11327,46000000.0
2008-07-25 06:55:00,2.1131,2.11369,2.11258,2.11336,66000000.0
2008-07-25 07:00:00,2.11327,2.11386,2.11311,2.11386,56000000.0
2008-07-25 07:05:00,2.11381,2.11381,2.11327,2.11356,59000000.0
2008-07-25 07:10:00,2.11348,2.1143,2.11314,2.11348,61000000.0
2008-07-25 07:15:00,2.11327,2.11346,2.11299,2.11339,49000000.0
2008-07-25 07:20:00,2.11338,2.11338,2.11307,2.11308,60000000.0
2008-07-25 07:25:00,2.11327,2.11395,2.11274,2.1129,106000000.0
2008-07-25 07:30:00,2.11281,2.11295,2.11206,2.11232,76000000.0
2008-07-25 07:35:00,2.11258,2.11421,2.11248,2.1137,56000000.0
2008-07-25 07:40:00,2.11355,2.11387,2.11341,2.11375,82000000.0
2008-07-25 07:45:00,2.1137,2.11377,2.11267,2.11298,77000000.0
2008-07-25 07:50:00,2.11298,2.11333,2.11256,2.11333,97000000.0
2008-07-25 07:55:00,2.11328,2.11378,2.11289,2.11289,101000000.0
2008-07-25 08:00:00,2.11294,2.11527,2.11279,2.11481,106000000.0
2008-07-25 08:05:00,2.11497,2.11544,2.11374,2.11394,93000000.0
2008-07-25 08:10:00,2.11418,2.11457,2.11296,2.1132,118000000.0
2008-07-25 08:15:00,2.11328,2.11341,2.1127,2.11326,94000000.0
2008-07-25 08:20:00,2.11389,2.11406,2.11265,2.11281,101000000.0
2008-07-25 08:25:00,2.11272,2.11272,2.11066,2.11066,154000000.0
2008-07-25 08:30:00,2.11052,2.11127,2.11027,2.11095,216000000.0
2008-07-25 08:35:00,2.11075,2.11121,2.1105,2.1105,120000000.0
2008-07-25 08:40:00,2.1102,2.11106,2.1102,2.11049,123000000.0
2008-07-25 08:45:00,2.11037,2.1129,2.10994,2.11156,148000000.0
2008-07-25 08:50:00,2.11137,2.11243,2.11137,2.11224,232000000.0
2008-07-25 08:55:00,2.11222,2.11344,2.11191,2.1128,129000000.0
2008-07-25 09:00:00,2.11266,2.1132,2.11224,2.11296,98000000.0
2008-07-25 09:05:00,2.11288,2.11288,2.11167,2.11189,129000000.0
2008-07-25 09:10:00,2.11203,2.11325,2.11197,2.11301,216000000.0
2008-07-25 09:15:00,2.11305,2.11342,2.11247,2.11247,232000000.0
2008-07-25 09:20:00,2.11208,2.11267,2.11184,2.11221,273000000.0
2008-07-25 09:25:00,2.11202,2.11241,2.11129,2.11231,194000000.0
2008-07-25 09:30:00,2.11268,2.11337,2.11239,2.11253,151000000.0
2008-07-25 09:35:00,2.11198,2.11223,2.11163,2.11198,228000000.0
2008-07-25 09:40:00,2.11206,2.11268,2.11195,2.11205,226000000.0
2008-07-25 09:45:00,2.11211,2.11286,2.11211,2.11254,136000000.0
2008-07-25 09:50:00,2.11307,2.11373,2.11277,2.11313,196000000.0
2008-07-25 09:55:00,2.11295,2.11311,2.11238,2.11276,190000000.0
2008-07-25 10:00:00,2.11267,2.11267,2.11161,2.1123,196000000.0
2008-07-25 10:05:00,2.11229,2.11316,2.11186,2.1129,232000000.0
2008-07-25 10:10:00,2.11258,2.11293,2.1119,2.11272,303000000.0
2008-07-25 10:15:00,2.11272,2.11291,2.11242,2.11252,225000000.0
2008-07-25 10:20:00,2.11237,2.11273,2.11117,2.11142,233000000.0
2008-07-25 10:25:00,2.11151,2.11311,2.11151,2.11309,301000000.0
2008-07-25 10:30:00,2.11284,2.11351,2.11272,2.113,157000000.0
2008-07-25 10:35:00,2.11345,2.11345,2.1124,2.11269,140000000.0
2008-07-25 10:40:00,2.11232,2.11356,2.11198,2.11209,139000000.0
2008-07-25 10:45:00,2.11166,2.11171,2.11092,2.11108,165000000.0
2008-07-25 10:50:00,2.11094,2.11094,2.10917,2.10974,206000000.0
2008-07-25 10:55:00,2.11022,2.11079,2.10867,2.10867,176000000.0
2008-07-25 11:00:00,2.10856,2.10916,2.10816,2.10889,178000000.0
2008-07-25 11:05:00,2.10864,2.10899,2.10787,2.10825,142000000.0
2008-07-25 11:10:00,2.10822,2.10822,2.10644,2.10747,236000000.0
2008-07-25 11:15:00,2.1079,2.1079,2.10605,2.10639,218000000.0
2008-07-25 11:20:00,2.10653,2.10746,2.10628,2.10693,229000000.0
2008-07-25 11:25:00,2.1069,2.10922,2.1069,2.109,183000000.0
2008-07-25 11:30:00,2.10878,2.11012,2.10869,2.10881,173000000.0
2008-07-25 11:35:00,2.10874,2.10959,2.1084,2.10902,231000000.0
2008-07-25 11:40:00,2.10887,2.10928,2.10838,2.10899,185000000.0
2008-07-25 11:45:00,2.10948,2.10967,2.10928,2.10928,169000000.0
2008-07-25 11:50:00,2.10901,2.10901,2.10803,2.10805,188000000.0
2008-07-25 11:55:00,2.10774,2.10816,2.10543,2.10543,200000000.0
2008-07-25 12:00:00,2.10489,2.10613,2.10449,2.10554,150000000.0
2008-07-25 12:05:00,2.10556,2.10816,2.10556,2.10789,112000000.0
2008-07-25 12:10:00,2.1079,2.11005,2.10761,2.11005,149000000.0
2008-07-25 12:15:00,2.1104,2.11045,2.10718,2.10973,180000000.0
2008-07-25 12:20:00,2.10979,2.10979,2.1092,2.10932,178000000.0
2008-07-25 12:25:00,2.10931,2.11045,2.10778,2.10778,208000000.0
2008-07-25 12:30:00,2.10753,2.10985,2.10704,2.10919,188000000.0
2008-07-25 12:35:00,2.10924,2.11112,2.10924,2.11057,110000000.0
2008-07-25 12:40:00,2.11095,2.11158,2.11031,2.11122,82000000.0
2008-07-25 12:45:00,2.11122,2.11161,2.1106,2.11138,160000000.0
2008-07-25 12:50:00,2.11152,2.11196,2.11069,2.11069,129000000.0
2008-07-25 12:55:00,2.11075,2.11248,2.11065,2.11228,131000000.0
2008-07-25 13:00:00,2.11271,2.11271,2.11056,2.1114,91000000.0
2008-07-25 13:05:00,2.11108,2.11228,2.11085,2.11129,126000000.0
2008-07-25 13:10:00,2.11142,2.11229,2.11092,2.11113,104000000.0
2008-07-25 13:15:00,2.11129,2.11225,2.11129,2.11211,141000000.0
2008-07-25 13:20:00,2.11197,2.11256,2.11195,2.11228,165000000.0
2008-07-25 13:25:00,2.11242,2.11305,2.11212,2.11275,128000000.0
2008-07-25 13:30:00,2.11281,2.11323,2.11237,2.11319,118000000.0
2008-07-25 13:35:00,2.11338,2.11338,2.11204,2.11205,143000000.0
2008-07-25 13:40:00,2.11205,2.11234,2.11128,2.11179,145000000.0
2008-07-25 13:45:00,2.1119,2.11223,2.11063,2.11068,101000000.0
2008-07-25 13:50:00,2.11104,2.11224,2.11102,2.11198,144000000.0
2008-07-25 13:55:00,2.11206,2.11357,2.11206,2.1132,144000000.0
2008-07-25 14:00:00,2.11327,2.11421,2.11303,2.11319,124000000.0
2008-07-25 14:05:00,2.11303,2.11351,2.11294,2.11351,128000000.0
2008-07-25 14:10:00,2.11368,2.11521,2.11368,2.11459,104000000.0
2008-07-25 14:15:00,2.11475,2.11477,2.11392,2.11422,86000000.0
2008-07-25 14:20:00,2.11396,2.11396,2.11218,2.11241,84000000.0
2008-07-25 14:25:00,2.11228,2.1134,2.11179,2.1134,75000000.0
2008-07-25 14:30:00,2.11136,2.11368,2.11066,2.11258,67000000.0
2008-07-25 14:35:00,2.11328,2.11356,2.1122,2.1122,41000000.0
2008-07-25 14:40:00,2.1119,2.1119,2.11077,2.11108,43000000.0
2008-07-25 14:45:00,2.11156,2.11164,2.1106,2.11117,41000000.0
2008-07-25 14:50:00,2.11088,2.11159,2.11088,2.11125,39000000.0
2008-07-25 14:55:00,2.11134,2.11173,2.1104,2.1104,38000000.0
2008-07-25 15:00:00,2.11033,2.11078,2.1098,2.11006,37000000.0
2008-07-25 15:05:00,2.10959,2.11048,2.10944,2.11048,41000000.0
2008-07-25 15:10:00,2.1106,2.11106,2.10915,2.11042,47000000.0
2008-07-25 15:15:00,2.11085,2.11109,2.11056,2.11077,41000000.0
2008-07-25 15:20:00,2.11091,2.11136,2.11022,2.11085,42000000.0
2008-07-25 15:25:00,2.11073,2.11081,2.10899,2.10932,39000000.0
2008-07-25 15:30:00,2.10926,2.11027,2.1089,2.11017,45000000.0
2008-07-25 15:35:00,2.11022,2.11109,2.10839,2.1103,39000000.0
2008-07-25 15:40:00,2.11051,2.11116,2.11038,2.11097,44000000.0
2008-07-25 15:45:00,2.11088,2.11122,2.11016,2.1104,40000000.0
2008-07-25 15:50:00,2.11045,2.11166,2.11019,2.11077,42000000.0
2008-07-25 15:55:00,2.1102,2.11325,2.10965,2.11301,43000000.0
2008-07-25 16:00:00,2.1117,2.11233,2.11091,2.11233,43000000.0
2008-07-25 16:05:00,2.1122,2.11225,2.11155,2.11218,44000000.0
2008-07-25 16:10:00,2.11263,2.11275,2.1108,2.1108,44000000.0
2008-07-25 16:15:00,2.111,2.11157,2.1104,2.11062,47000000.0
2008-07-25 16:20:00,2.11043,2.11139,2.10985,2.11139,44000000.0
2008-07-25 16:25:00,2.11143,2.11143,2.11023,2.11089,43000000.0
2008-07-25 16:30:00,2.11093,2.11101,2.10993,2.11101,42000000.0
2008-07-25 16:35:00,2.11114,2.11114,2.11006,2.11009,38000000.0
2008-07-25 16:40:00,2.11024,2.1107,2.11005,2.11068,42000000.0
2008-07-25 16:45:00,2.11064,2.11337,2.11061,2.11236,47000000.0
2008-07-25 16:50:00,2.1123,2.11302,2.11217,2.11221,39000000.0
2008-07-25 16:55:00,2.11201,2.11281,2.11038,2.11198,44000000.0
2008-07-25 17:00:00,2.11229,2.1124,2.11002,2.11204,40000000.0
2008-07-25 17:05:00,2.11222,2.11293,2.11218,2.11275,44000000.0
2008-07-25 17:10:00,2.11288,2.11288,2.11175,2.11181,40000000.0
2008-07-25 17:15:00,2.11178,2.11193,2.11136,2.11142,40000000.0
2008-07-25 17:20:00,2.11138,2.11237,2.11107,2.11168,41000000.0
2008-07-25 17:25:00,2.11125,2.11197,2.11093,2.11167,38000000.0
2008-07-25 17:30:00,2.11138,2.1126,2.11138,2.1126,45000000.0
2008-07-25 17:35:00,2.11258,2.11262,2.11102,2.11145,36000000.0
2008-07-25 17:40:00,2.11249,2.11278,2.1121,2.11246,45000000.0
2008-07-25 17:45:00,2.1122,2.11244,2.11119,2.11182,37000000.0
2008-07-25 17:50:00,2.11194,2.11418,2.11194,2.11418,39000000.0
2008-07-25 17:55:00,2.11438,2.11461,2.11373,2.11401,44000000.0
2008-07-25 18:00:00,2.11314,2.11427,2.11222,2.11282,44000000.0
2008-07-25 18:05:00,2.11286,2.11326,2.11273,2.11326,44000000.0
2008-07-25 18:10:00,2.11327,2.11479,2.11327,2.1147,45000000.0
2008-07-25 18:15:00,2.11469,2.11503,2.11395,2.11499,46000000.0
2008-07-25 18:20:00,2.1148,2.11501,2.11268,2.11455,47000000.0
2008-07-25 18:25:00,2.11458,2.11462,2.11322,2.1135,36000000.0
2008-07-25 18:30:00,2.11357,2.11565,2.11346,2.11466,46000000.0
2008-07-25 18:35:00,2.11472,2.11524,2.11441,2.11474,38000000.0
2008-07-25 18:40:00,2.11473,2.11551,2.11471,2.11482,41000000.0
2008-07-25 18:45:00,2.11477,2.11519,2.11448,2.11471,44000000.0
2008-07-25 18:50:00,2.11486,2.11531,2.11483,2.11512,42000000.0
2008-07-25 18:55:00,2.11583,2.11583,2.11452,2.11473,41000000.0
2008-07-25 19:00:00,2.11461,2.11491,2.11431,2.11448,37000000.0
2008-07-25 19:05:00,2.11406,2.11471,2.11397,2.11461,40000000.0
2008-07-25 19:10:00,2.11453,2.11607,2.11384,2.11386,44000000.0
2008-07-25 19:15:00,2.11376,2.11521,2.11356,2.11424,47000000.0
2008-07-25 19:20:00,2.11402,2.11445,2.11366,2.11403,47000000.0
2008-07-25 19:25:00,2.11398,2.11448,2.11306,2.11312,41000000.0
2008-07-25 19:30:00,2.11306,2.11353,2.11265,2.11301,42000000.0
2008-07-25 19:35:00,2.11323,2.11323,2.11198,2.11198,38000000.0
2008-07-25 19:40:00,2.11208,2.11331,2.11172,2.11331,42000000.0
2008-07-25 19:45:00,2.11344,2.11345,2.11094,2.11107,40000000.0
2008-07-25 19:50:00,2.11095,2.11274,2.11087,2.11274,36000000.0
2008-07-25 19:55:00,2.11283,2.11303,2.11147,2.11292,41000000.0
2008-07-25 20:00:00,2.11281,2.11283,2.11165,2.11214,39000000.0
2008-07-25 20:05:00,2.11207,2.11286,2.11173,2.11269,45000000.0
2008-07-25 20:10:00,2.1127,2.11364,2.11223,2.11255,40000000.0
2008-07-25 20:15:00,2.11251,2.11288,2.11181,2.1127,42000000.0
2008-07-25 20:20:00,2.11262,2.11382,2.11262,2.11338,40000000.0
2008-07-25 20:25:00,2.11329,2.11427,2.11329,2.11334,43000000.0
2008-07-25 20:30:00,2.11366,2.11374,2.11264,2.11291,37000000.0
2008-07-25 20:35:00,2.11276,2.11303,2.11226,2.1125,46000000.0
2008-07-25 20:40:00,2.11251,2.11295,2.11239,2.11286,45000000.0
2008-07-25 20:45:00,2.1128,2.11344,2.11261,2.11268,39000000.0
2008-07-25 20:50:00,2.11271,2.11334,2.11212,2.11271,50000000.0
2008-07-25 20:55:00,2.11298,2.11312,2.11233,2.11265,38000000.0
2008-07-25 21:00:00,2.11236,2.11302,2.11218,2.11295,36000000.0
2008-07-25 21:05:00,2.11301,2.11307,2.11238,2.11265,43000000.0
2008-07-25 21:10:00,2.11274,2.11277,2.11171,2.11272,41000000.0
2008-07-25 21:15:00,2.11277,2.11285,2.11176,2.11198,37000000.0
2008-07-25 21:20:00,2.11186,2.11202,2.11153,2.11153,49000000.0
2008-07-25 21:25:00,2.11132,2.11144,2.10986,2.11078,36000000.0
2008-07-25 21:30:00,2.11068,2.11109,2.1105,2.11071,45000000.0
2008-07-25 21:35:00,2.1108,2.11145,2.11011,2.11089,44000000.0
2008-07-25 21:40:00,2.11091,2.11188,2.11036,2.11188,40000000.0
2008-07-25 21:45:00,2.11187,2.11187,2.10994,2.11071,42000000.0
2008-07-25 21:50:00,2.11078,2.11191,2.11039,2.11191,36000000.0
2008-07-25 21:55:00,2.11172,2.11232,2.11038,2.11214,37000000.0
2008-07-25 22:00:00,2.11232,2.11243,2.11143,2.11171,42000000.0
2008-07-25 22:05:00,2.11165,2.11179,2.11151,2.11173,42000000.0
2008-07-25 22:10:00,2.11162,2.11171,2.11108,2.11149,43000000.0
2008-07-25 22:15:00,2.11164,2.11304,2.11135,2.11299,37000000.0
2008-07-25 22:20:00,2.11305,2.11373,2.11222,2.11373,39000000.0
2008-07-25 22:25:00,2.1137,2.11416,2.1134,2.11413,43000000.0
2008-07-25 22:30:00,2.11411,2.11417,2.11348,2.11384,29000000.0
2008-07-25 22:35:00,2.11366,2.11468,2.11303,2.11436,42000000.0
2008-07-25 22:40:00,2.11429,2.11444,2.11379,2.11407,36000000.0
2008-07-25 22:45:00,2.1134,2.11436,2.11276,2.11436,41000000.0
2008-07-25 22:50:00,2.11452,2.11617,2.11446,2.11538,40000000.0
2008-07-25 22:55:00,2.11551,2.11675,2.11539,2.11667,28000000.0
2008-07-27 23:00:00,2.11542,2.11542,2.11381,2.11424,39000000.0
2008-07-27 23:05:00,2.11446,2.11469,2.1136,2.1136,34000000.0
2008-07-27 23:10:00,2.11356,2.11424,2.11208,2.11217,36000000.0
2008-07-27 23:15:00,2.11219,2.1134,2.11188,2.11245,33000000.0
2008-07-27 23:20:00,2.11327,2.1133,2.11187,2.11232,21000000.0
2008-07-27 23:25:00,2.1124,2.1133,2.11222,2.11317,42000000.0
2008-07-27 23:30:00,2.113,2.113,2.11147,2.11215,41000000.0
2008-07-27 23:35:00,2.11278,2.11294,2.11211,2.11238,43000000.0
2008-07-27 23:40:00,2.1131,2.1131,2.11104,2.11104,35000000.0
2008-07-27 23:45:00,2.11015,2.11187,2.10994,2.11127,40000000.0
2008-07-27 23:50:00,2.11198,2.1127,2.10949,2.11174,43000000.0
2008-07-27 23:55:00,2.11167,2.11299,2.11107,2.11224,42000000.0
2008-07-28 00:00:00,2.11126,2.11266,2.11103,2.11242,40000000.0
2008-07-28 00:05:00,2.11227,2.1127,2.11213,2.11214,45000000.0
2008-07-28 00:10:00,2.11221,2.11253,2.11164,2.11178,42000000.0
2008-07-28 00:15:00,2.11181,2.1133,2.11167,2.11318,45000000.0
2008-07-28 00:20:00,2.11306,2.1132,2.11247,2.11291,42000000.0
2008-07-28 00:25:00,2.1128,2.1128,2.1109,2.11213,42000000.0
2008-07-28 00:30:00,2.11227,2.11255,2.1118,2.11218,42000000.0
2008-07-28 00:35:00,2.11219,2.11219,2.11124,2.11211,42000000.0
2008-07-28 00:40:00,2.11191,2.11197,2.11041,2.11063,43000000.0
2008-07-28 00:45:00,2.10996,2.11141,2.10913,2.11085,46000000.0
2008-07-28 00:50:00,2.11105,2.11105,2.11014,2.11025,41000000.0
2008-07-28 00:55:00,2.11012,2.1107,2.10991,2.10991,37000000.0
2008-07-28 01:00:00,2.11035,2.11213,2.11007,2.11213,42000000.0
2008-07-28 01:05:00,2.11221,2.11259,2.11186,2.11249,37000000.0
2008-07-28 01:10:00,2.11262,2.11284,2.11213,2.11213,41000000.0
2008-07-28 01:15:00,2.11258,2.11265,2.11196,2.11222,39000000.0
2008-07-28 01:20:00,2.11218,2.1126,2.11212,2.11228,33000000.0
2008-07-28 01:25:00,2.11228,2.11282,2.11156,2.11237,33000000.0
2008-07-28 01:30:00,2.11238,2.11238,2.11195,2.11204,41000000.0
2008-07-28 01:35:00,2.11204,2.11216,2.11117,2.11186,33000000.0
2008-07-28 01:40:00,2.11196,2.11313,2.11162,2.11299,42000000.0
2008-07-28 01:45:00,2.1134,2.11368,2.1125,2.1128,37000000.0
2008-07-28 01:50:00,2.11195,2.11293,2.11172,2.11273,43000000.0
2008-07-28 01:55:00,2.11291,2.1137,2.11154,2.1137,47000000.0
2008-07-28 02:00:00,2.11385,2.11527,2.11287,2.11494,47000000.0
2008-07-28 02:05:00,2.11546,2.11615,2.11488,2.11543,43000000.0
2008-07-28 02:10:00,2.11545,2.11557,2.11466,2.11501,37000000.0
2008-07-28 02:15:00,2.11487,2.11617,2.11475,2.116,42000000.0
2008-07-28 02:20:00,2.11589,2.11681,2.11566,2.11672,42000000.0
2008-07-28 02:25:00,2.11668,2.11755,2.1166,2.11754,41000000.0
2008-07-28 02:30:00,2.11764,2.11787,2.11659,2.11659,40000000.0
2008-07-28 02:35:00,2.11728,2.11777,2.11716,2.1172,40000000.0
2008-07-28 02:40:00,2.11717,2.11733,2.11607,2.11637,39000000.0
2008-07-28 02:45:00,2.11614,2.11657,2.11601,2.11641,48000000.0
2008-07-28 02:50:00,2.11629,2.11726,2.11627,2.11726,37000000.0
2008-07-28 02:55:00,2.11718,2.11757,2.11642,2.11663,42000000.0
2008-07-28 03:00:00,2.11652,2.11749,2.11609,2.11609,37000000.0
2008-07-28 03:05:00,2.11589,2.11624,2.11564,2.11595,41000000.0
2008-07-28 03:10:00,2.1159,2.11629,2.11538,2.11611,46000000.0
2008-07-28 03:15:00,2.11627,2.11707,2.11619,2.11658,43000000.0
2008-07-28 03:20:00,2.11656,2.11668,2.11552,2.11564,42000000.0
2008-07-28 03:25:00,2.11552,2.11552,2.11396,2.11524,42000000.0
2008-07-28 03:30:00,2.11567,2.11591,2.11491,2.11531,42000000.0
2008-07-28 03:35:00,2.11522,2.11522,2.11431,2.11431,42000000.0
2008-07-28 03:40:00,2.11436,2.1153,2.11436,2.11474,45000000.0
2008-07-28 03:45:00,2.1149,2.11595,2.11478,2.11595,42000000.0
2008-07-28 03:50:00,2.116,2.11745,2.11597,2.11745,45000000.0
2008-07-28 03:55:00,2.11742,2.11742,2.11639,2.11644,40000000.0
2008-07-28 04:00:00,2.11615,2.1162,2.11519,2.11596,42000000.0
2008-07-28 04:05:00,2.11577,2.11649,2.11383,2.11649,43000000.0
2008-07-28 04:10:00,2.11634,2.11665,2.11528,2.11528,40000000.0
2008-07-28 04:15:00,2.11565,2.11599,2.11553,2.11592,29000000.0
2008-07-28 04:20:00,2.11578,2.11601,2.11524,2.11575,43000000.0
2008-07-28 04:25:00,2.11584,2.11627,2.11562,2.11614,41000000.0
2008-07-28 04:30:00,2.11617,2.1163,2.11533,2.11556,42000000.0
2008-07-28 04:35:00,2.11572,2.11612,2.11551,2.11576,38000000.0
2008-07-28 04:40:00,2.11578,2.11603,2.11512,2.1154,42000000.0
2008-07-28 04:45:00,2.11544,2.11639,2.11541,2.11618,43000000.0
2008-07-28 04:50:00,2.11612,2.11639,2.11566,2.11579,43000000.0
2008-07-28 04:55:00,2.11593,2.11594,2.115,2.11558,39000000.0
2008-07-28 05:00:00,2.11567,2.11597,2.11516,2.11568,28000000.0
2008-07-28 05:05:00,2.11566,2.11614,2.11524,2.11568,40000000.0
2008-07-28 05:10:00,2.11564,2.11566,2.115,2.11544,41000000.0
2008-07-28 05:15:00,2.11547,2.11547,2.11443,2.11539,36000000.0
2008-07-28 05:20:00,2.1154,2.1157,2.11499,2.11535,42000000.0
2008-07-28 05:25:00,2.11484,2.11536,2.11452,2.11527,38000000.0
2008-07-28 05:30:00,2.11533,2.11542,2.11487,2.11497,43000000.0
2008-07-28 05:35:00,2.11483,2.11558,2.11423,2.11493,39000000.0
2008-07-28 05:40:00,2.11493,2.11528,2.11468,2.11483,37000000.0
2008-07-28 05:45:00,2.11484,2.11557,2.11484,2.11546,43000000.0
2008-07-28 05:50:00,2.11548,2.11626,2.11522,2.11582,42000000.0
2008-07-28 05:55:00,2.11605,2.11633,2.11557,2.11568,42000000.0
2008-07-28 06:00:00,2.11561,2.11588,2.11496,2.1152,37000000.0
2008-07-28 06:05:00,2.11526,2.11604,2.11501,2.11501,36000000.0
2008-07-28 06:10:00,2.11612,2.11618,2.11488,2.11501,42000000.0
2008-07-28 06:15:00,2.11507,2.11535,2.11463,2.11472,40000000.0
2008-07-28 06:20:00,2.11464,2.11477,2.11429,2.11477,44000000.0
2008-07-28 06:25:00,2.11484,2.11484,2.11398,2.11398,45000000.0
2008-07-28 06:30:00,2.11402,2.11402,2.11266,2.11315,36000000.0
2008-07-28 06:35:00,2.11328,2.11328,2.11234,2.11261,49000000.0
2008-07-28 06:40:00,2.11272,2.11311,2.11211,2.113,37000000.0
2008-07-28 06:45:00,2.113,2.11308,2.11247,2.11262,41000000.0
2008-07-28 06:50:00,2.11251,2.113,2.11214,2.11263,43000000.0
2008-07-28 06:55:00,2.1125,2.11288,2.11186,2.1125,36000000.0
2008-07-28 07:00:00,2.11253,2.11373,2.11253,2.11373,38000000.0
2008-07-28 07:05:00,2.11384,2.1141,2.11295,2.11334,50000000.0
2008-07-28 07:10:00,2.11297,2.11405,2.11295,2.11314,39000000.0
2008-07-28 07:15:00,2.11347,2.11398,2.11276,2.11383,45000000.0
2008-07-28 07:20:00,2.11384,2.11389,2.11335,2.1134,46000000.0
2008-07-28 07:25:00,2.11358,2.11397,2.11317,2.11385,37000000.0
2008-07-28 07:30:00,2.11337,2.11414,2.11314,2.11371,43000000.0
2008-07-28 07:35:00,2.11424,2.1147,2.11378,2.11394,40000000.0
2008-07-28 07:40:00,2.11392,2.11411,2.11351,2.11365,42000000.0
2008-07-28 07:45:00,2.11367,2.11382,2.11294,2.11321,40000000.0
2008-07-28 07:50:00,2.11331,2.11378,2.11314,2.11339,45000000.0
2008-07-28 07:55:00,2.11341,2.11381,2.11293,2.11323,39000000.0
2008-07-28 08:00:00,2.11301,2.11395,2.11262,2.11262,41000000.0
2008-07-28 08:05:00,2.11233,2.11238,2.11143,2.11192,36000000.0
2008-07-28 08:10:00,2.11181,2.1123,2.11144,2.11197,40000000.0
2008-07-28 08:15:00,2.11194,2.11227,2.11107,2.11136,42000000.0
2008-07-28 08:20:00,2.1111,2.11156,2.11089,2.11134,38000000.0
2008-07-28 08:25:00,2.11149,2.11257,2.11145,2.11223,42000000.0
2008-07-28 08:30:00,2.11218,2.1135,2.11199,2.1135,41000000.0
2008-07-28 08:35:00,2.1133,2.11341,2.11217,2.11229,47000000.0
2008-07-28 08:40:00,2.11222,2.11222,2.1106,2.11068,47000000.0
2008-07-28 08:45:00,2.11041,2.11059,2.10815,2.10954,44000000.0
2008-07-28 08:50:00,2.10987,2.11141,2.10987,2.11084,40000000.0
2008-07-28 08:55:00,2.11099,2.11238,2.11099,2.11233,37000000.0
2008-07-28 09:00:00,2.1124,2.11257,2.1117,2.11209,41000000.0
2008-07-28 09:05:00,2.112,2.11219,2.11125,2.11158,42000000.0
2008-07-28 09:10:00,2.11174,2.11268,2.1117,2.11194,44000000.0
2008-07-28 09:15:00,2.11191,2.11194,2.11136,2.11145,41000000.0
2008-07-28 09:20:00,2.1116,2.11178,2.11076,2.11161,38000000.0
2008-07-28 09:25:00,2.11135,2.11149,2.11017,2.11056,46000000.0
2008-07-28 09:30:00,2.11068,2.11103,2.11035,2.11062,36000000.0
2008-07-28 09:35:00,2.11086,2.11092,2.10831,2.10999,47000000.0
2008-07-28 09:40:00,2.10986,2.10986,2.10905,2.10949,46000000.0
2008-07-28 09:45:00,2.10926,2.11005,2.10858,2.10978,45000000.0
2008-07-28 09:50:00,2.10979,2.11089,2.10939,2.11033,44000000.0
2008-07-28 09:55:00,2.11051,2.11223,2.11044,2.11184,44000000.0
2008-07-28 10:00:00,2.11232,2.11285,2.11222,2.1127,44000000.0
2008-07-28 10:05:00,2.11282,2.11306,2.11184,2.11304,39000000.0
2008-07-28 10:10:00,2.11302,2.11353,2.11232,2.11244,37000000.0
2008-07-28 10:15:00,2.11224,2.11343,2.1119,2.11271,45000000.0
2008-07-28 10:20:00,2.1129,2.11331,2.11256,2.11287,36000000.0
2008-07-28 10:25:00,2.11284,2.11325,2.11257,2.11294,45000000.0
2008-07-28 10:30:00,2.11285,2.11387,2.11255,2.11266,38000000.0
2008-07-28 10:35:00,2.11261,2.11261,2.11149,2.11176,41000000.0
2008-07-28 10:40:00,2.11181,2.11258,2.11163,2.11245,40000000.0
2008-07-28 10:45:00,2.11249,2.11349,2.11241,2.11349,40000000.0
2008-07-28 10:50:00,2.11374,2.11393,2.11308,2.11346,44000000.0
2008-07-28 10:55:00,2.1135,2.11486,2.11147,2.11486,40000000.0
2008-07-28 11:00:00,2.11467,2.11487,2.11296,2.11315,44000000.0
2008-07-28 11:05:00,2.11434,2.11455,2.11298,2.11298,39000000.0
2008-07-28 11:10:00,2.11301,2.11343,2.11218,2.11218,47000000.0
2008-07-28 11:15:00,2.11222,2.1125,2.1119,2.11202,42000000.0
2008-07-28 11:20:00,2.11198,2.11251,2.11198,2.1124,38000000.0
2008-07-28 11:25:00,2.11245,2.11245,2.11175,2.11207,42000000.0
2008-07-28 11:30:00,2.11219,2.11244,2.11138,2.11175,43000000.0
2008-07-28 11:35:00,2.11187,2.11206,2.11119,2.11119,44000000.0
2008-07-28 11:40:00,2.11137,2.11137,2.11028,2.11129,47000000.0
2008-07-28 11:45:00,2.1112,2.11193,2.1112,2.11157,44000000.0
2008-07-28 11:50:00,2.11155,2.11298,2.11142,2.11242,44000000.0
2008-07-28 11:55:00,2.11225,2.11249,2.11215,2.11249,43000000.0
2008-07-28 12:00:00,2.11283,2.11397,2.11253,2.1139,43000000.0
2008-07-28 12:05:00,2.11388,2.1145,2.11366,2.11396,42000000.0
2008-07-28 12:10:00,2.11395,2.11419,2.11372,2.11402,40000000.0
2008-07-28 12:15:00,2.1139,2.11439,2.11388,2.11396,44000000.0
2008-07-28 12:20:00,2.114,2.11521,2.11216,2.11512,39000000.0
2008-07-28 12:25:00,2.11519,2.1155,2.11442,2.11445,45000000.0
2008-07-28 12:30:00,2.11435,2.11462,2.11375,2.11405,39000000.0
2008-07-28 12:35:00,2.11396,2.11454,2.11355,2.11365,42000000.0
2008-07-28 12:40:00,2.11361,2.11377,2.11339,2.11352,41000000.0
2008-07-28 12:45:00,2.11347,2.1141,2.11321,2.11373,47000000.0
2008-07-28 12:50:00,2.11412,2.11468,2.11388,2.11463,41000000.0
2008-07-28 12:55:00,2.11465,2.11506,2.11409,2.11429,37000000.0
2008-07-28 13:00:00,2.11458,2.11489,2.11427,2.11489,38000000.0
2008-07-28 13:05:00,2.1148,2.11494,2.11441,2.11456,39000000.0
2008-07-28 13:10:00,2.11472,2.11636,2.11459,2.11619,41000000.0
2008-07-28 13:15:00,2.11614,2.11614,2.11467,2.11482,43000000.0
2008-07-28 13:20:00,2.11495,2.11613,2.11456,2.11588,41000000.0
2008-07-28 13:25:00,2.11566,2.11579,2.11499,2.11499,67000000.0
2008-07-28 13:30:00,2.1149,2.11569,2.11459,2.11562,75000000.0
2008-07-28 13:35:00,2.11557,2.11661,2.11557,2.11623,84000000.0
2008-07-28 13:40:00,2.11646,2.11661,2.1154,2.11555,86000000.0
2008-07-28 13:45:00,2.11554,2.11651,2.11535,2.11636,104000000.0
2008-07-28 13:50:00,2.11634,2.11634,2.11523,2.11577,128000000.0
2008-07-28 13:55:00,2.11579,2.11596,2.11454,2.11454,124000000.0
2008-07-28 14:00:00,2.11456,2.11534,2.11438,2.11521,144000000.0
2008-07-28 14:05:00,2.1152,2.11538,2.11456,2.11538,144000000.0
2008-07-28 14:10:00,2.11536,2.11561,2.11492,2.11561,101000000.0
2008-07-28 14:15:00,2.11568,2.11583,2.11518,2.11544,145000000.0
2008-07-28 14:20:00,2.11549,2.11594,2.11526,2.11535,143000000.0
2008-07-28 14:25:00,2.11538,2.11652,2.11532,2.116,118000000.0
2008-07-28 14:30:00,2.11588,2.11604,2.11544,2.11545,128000000.0
2008-07-28 14:35:00,2.11549,2.11601,2.11549,2.11569,165000000.0
2008-07-28 14:40:00,2.11533,2.11533,2.11418,2.11421,141000000.0
2008-07-28 14:45:00,2.11427,2.11535,2.11289,2.1151,104000000.0
2008-07-28 14:50:00,2.11523,2.11595,2.11462,2.11475,126000000.0
2008-07-28 14:55:00,2.11452,2.11504,2.114,2.11439,91000000.0
2008-07-28 15:00:00,2.11447,2.11559,2.11447,2.11538,131000000.0
2008-07-28 15:05:00,2.1152,2.11594,2.11502,2.11586,129000000.0
2008-07-28 15:10:00,2.11547,2.11694,2.11541,2.11618,160000000.0
2008-07-28 15:15:00,2.11627,2.11693,2.11627,2.11685,82000000.0
2008-07-28 15:20:00,2.11679,2.1169,2.11519,2.11519,110000000.0
2008-07-28 15:25:00,2.11539,2.11543,2.11347,2.11352,188000000.0
2008-07-28 15:30:00,2.11312,2.11525,2.1131,2.11398,208000000.0
2008-07-28 15:35:00,2.11424,2.11515,2.11424,2.11511,178000000.0
2008-07-28 15:40:00,2.11524,2.11528,2.11481,2.11489,180000000.0
2008-07-28 15:45:00,2.11489,2.11501,2.11418,2.11459,149000000.0
2008-07-28 15:50:00,2.11451,2.11451,2.11319,2.11361,112000000.0
2008-07-28 15:55:00,2.11365,2.11459,2.11365,2.11459,150000000.0
2008-07-28 16:00:00,2.11429,2.11429,2.11326,2.11327,200000000.0
2008-07-28 16:05:00,2.11323,2.1138,2.11299,2.11352,188000000.0
2008-07-28 16:10:00,2.11336,2.11347,2.11292,2.11329,169000000.0
2008-07-28 16:15:00,2.1134,2.11384,2.11273,2.11344,185000000.0
2008-07-28 16:20:00,2.11346,2.11451,2.11279,2.11279,231000000.0
2008-07-28 16:25:00,2.11261,2.1127,2.11088,2.11171,173000000.0
2008-07-28 16:30:00,2.11166,2.11166,2.11071,2.11138,183000000.0
2008-07-28 16:35:00,2.11175,2.11256,2.11168,2.11172,229000000.0
2008-07-28 16:40:00,2.11178,2.11297,2.11178,2.11226,218000000.0
2008-07-28 16:45:00,2.11233,2.11291,2.11226,2.11267,236000000.0
2008-07-28 16:50:00,2.11259,2.11402,2.11233,2.11402,142000000.0
2008-07-28 16:55:00,2.11389,2.11566,2.11312,2.11566,178000000.0
2008-07-28 17:00:00,2.11582,2.11582,2.11419,2.1149,176000000.0
2008-07-28 17:05:00,2.11495,2.11524,2.11437,2.1148,206000000.0
2008-07-28 17:10:00,2.11461,2.11481,2.11415,2.1147,165000000.0
2008-07-28 17:15:00,2.11525,2.1153,2.1139,2.1142,139000000.0
2008-07-28 17:20:00,2.1142,2.11476,2.11398,2.1141,140000000.0
2008-07-28 17:25:00,2.11447,2.11454,2.1141,2.11454,157000000.0
2008-07-28 17:30:00,2.1146,2.11463,2.11411,2.11458,301000000.0
2008-07-28 17:35:00,2.1143,2.11485,2.11424,2.11424,233000000.0
2008-07-28 17:40:00,2.11409,2.11409,2.11274,2.11342,225000000.0
2008-07-28 17:45:00,2.11348,2.11426,2.11333,2.11362,303000000.0
2008-07-28 17:50:00,2.11331,2.11331,2.11223,2.11224,232000000.0
2008-07-28 17:55:00,2.11225,2.11262,2.11199,2.11262,196000000.0
2008-07-28 18:00:00,2.11284,2.11374,2.11207,2.11369,190000000.0
2008-07-28 18:05:00,2.11354,2.11372,2.11301,2.11318,196000000.0
2008-07-28 18:10:00,2.11321,2.11337,2.11273,2.11324,136000000.0
2008-07-28 18:15:00,2.11328,2.11341,2.11244,2.11256,226000000.0
2008-07-28 18:20:00,2.11227,2.1134,2.11221,2.11295,228000000.0
2008-07-28 18:25:00,2.11289,2.11289,2.11226,2.1123,151000000.0
2008-07-28 18:30:00,2.11291,2.11307,2.11183,2.11195,194000000.0
2008-07-28 18:35:00,2.11202,2.11234,2.11142,2.11142,273000000.0
2008-07-28 18:40:00,2.11151,2.11371,2.11133,2.11359,232000000.0
2008-07-28 18:45:00,2.11355,2.11373,2.11317,2.11318,216000000.0
2008-07-28 18:50:00,2.11288,2.11391,2.11288,2.11375,129000000.0
2008-07-28 18:55:00,2.11361,2.11386,2.11344,2.11384,98000000.0
2008-07-28 19:00:00,2.11386,2.11436,2.11383,2.11392,129000000.0
2008-07-28 19:05:00,2.11387,2.1139,2.11353,2.11374,232000000.0
2008-07-28 19:10:00,2.11402,2.11426,2.11371,2.11409,148000000.0
2008-07-28 19:15:00,2.11407,2.11487,2.11386,2.11433,123000000.0
2008-07-28 19:20:00,2.11421,2.11427,2.11374,2.11405,120000000.0
2008-07-28 19:25:00,2.11407,2.11504,2.11405,2.11477,216000000.0
2008-07-28 19:30:00,2.11472,2.11478,2.11402,2.11443,154000000.0
2008-07-28 19:35:00,2.11445,2.11468,2.11397,2.11454,101000000.0
2008-07-28 19:40:00,2.11446,2.11461,2.11385,2.11385,94000000.0
2008-07-28 19:45:00,2.11371,2.11436,2.11337,2.11436,118000000.0
2008-07-28 19:50:00,2.1144,2.11441,2.11318,2.11368,93000000.0
2008-07-28 19:55:00,2.11376,2.11391,2.11316,2.11316,106000000.0
2008-07-28 20:00:00,2.11318,2.11365,2.11233,2.11235,101000000.0
2008-07-28 20:05:00,2.1126,2.11304,2.11176,2.11289,97000000.0
2008-07-28 20:10:00,2.11282,2.11282,2.11177,2.112,77000000.0
2008-07-28 20:15:00,2.11174,2.11276,2.11129,2.11257,82000000.0
2008-07-28 20:20:00,2.11254,2.11306,2.1123,2.11284,56000000.0
2008-07-28 20:25:00,2.11298,2.11299,2.11274,2.11278,76000000.0
2008-07-28 20:30:00,2.1128,2.11287,2.11238,2.11273,106000000.0
2008-07-28 20:35:00,2.11281,2.11335,2.1126,2.11266,60000000.0
2008-07-28 20:40:00,2.11269,2.11306,2.1126,2.11281,49000000.0
2008-07-28 20:45:00,2.1128,2.11358,2.11272,2.11354,61000000.0
2008-07-28 20:50:00,2.11392,2.11416,2.11313,2.1134,59000000.0
2008-07-28 20:55:00,2.11358,2.11374,2.11315,2.11373,56000000.0
2008-07-28 21:00:00,2.11397,2.11416,2.11364,2.11366,66000000.0
2008-07-28 21:05:00,2.11373,2.11373,2.11299,2.1137,46000000.0
2008-07-28 21:10:00,2.11372,2.11372,2.11161,2.11355,41000000.0
2008-07-28 21:15:00,2.11353,2.11372,2.11319,2.1136,41000000.0
2008-07-28 21:20:00,2.11238,2.11355,2.11235,2.11344,45000000.0
2008-07-28 21:25:00,2.11355,2.11355,2.11296,2.11304,88000000.0
2008-07-28 21:30:00,2.11314,2.11394,2.11314,2.11379,41000000.0
2008-07-28 21:35:00,2.11374,2.11401,2.11361,2.1138,66000000.0
2008-07-28 21:40:00,2.11283,2.11396,2.11283,2.11346,61000000.0
2008-07-28 21:45:00,2.11343,2.11349,2.11262,2.11296,50000000.0
2008-07-28 21:50:00,2.11281,2.11511,2.11256,2.11446,45000000.0
2008-07-28 21:55:00,2.11393,2.11531,2.1138,2.11382,87000000.0
2008-07-28 22:00:00,2.11389,2.11399,2.1131,2.11339,86000000.0
2008-07-28 22:05:00,2.11369,2.11397,2.11353,2.11379,82000000.0
2008-07-28 22:10:00,2.11363,2.11374,2.11331,2.11335,57000000.0
2008-07-28 22:15:00,2.11337,2.11371,2.11323,2.11323,51000000.0
2008-07-28 22:20:00,2.11321,2.11417,2.1129,2.11392,54000000.0
2008-07-28 22:25:00,2.11385,2.11401,2.11303,2.11305,43000000.0
2008-07-28 22:30:00,2.11313,2.11326,2.11218,2.11314,125000000.0
2008-07-28 22:35:00,2.11319,2.11359,2.11317,2.11345,107000000.0
2008-07-28 22:40:00,2.1134,2.11378,2.11235,2.11375,53000000.0
2008-07-28 22:45:00,2.11363,2.11372,2.11299,2.11334,60000000.0
2008-07-28 22:50:00,2.1134,2.11365,2.11322,2.11347,57000000.0
2008-07-28 22:55:00,2.1136,2.11423,2.11289,2.11294,40000000.0
2008-07-28 23:00:00,2.11239,2.11241,2.11135,2.11182,52000000.0
2008-07-28 23:05:00,2.11191,2.11197,2.11084,2.11142,41000000.0
2008-07-28 23:10:00,2.11162,2.1121,2.11142,2.11184,39000000.0
2008-07-28 23:15:00,2.11153,2.11207,2.11153,2.11193,48000000.0
2008-07-28 23:20:00,2.1117,2.11199,2.11144,2.1115,34000000.0
2008-07-28 23:25:00,2.11155,2.11176,2.11114,2.11125,61000000.0
2008-07-28 23:30:00,2.11122,2.11188,2.11109,2.11164,56000000.0
2008-07-28 23:35:00,2.11153,2.11304,2.11153,2.11256,47000000.0
2008-07-28 23:40:00,2.11261,2.1131,2.11233,2.11279,64000000.0
2008-07-28 23:45:00,2.11276,2.11276,2.11212,2.11229,42000000.0
2008-07-28 23:50:00,2.1123,2.11247,2.11132,2.11132,32000000.0
2008-07-28 23:55:00,2.11154,2.11256,2.11154,2.11201,72000000.0
2008-07-29 00:00:00,2.11208,2.11237,2.11135,2.11135,46000000.0
2008-07-29 00:05:00,2.11253,2.11283,2.11216,2.1123,34000000.0
2008-07-29 00:10:00,2.11221,2.11263,2.11112,2.11192,56000000.0
2008-07-29 00:15:00,2.11215,2.11263,2.11207,2.11255,31000000.0
2008-07-29 00:20:00,2.11163,2.1118,2.11127,2.11148,26000000.0
2008-07-29 00:25:00,2.11255,2.11297,2.11194,2.11257,46000000.0
2008-07-29 00:30:00,2.11265,2.11267,2.11202,2.11257,54000000.0
2008-07-29 00:35:00,2.11207,2.11333,2.11107,2.11251,38000000.0
2008-07-29 00:40:00,2.1113,2.11277,2.1113,2.11256,41000000.0
2008-07-29 00:45:00,2.11277,2.11408,2.1124,2.11318,51000000.0
2008-07-29 00:50:00,2.11301,2.11323,2.11171,2.11291,46000000.0
2008-07-29 00:55:00,2.11292,2.11311,2.11264,2.11282,42000000.0
2008-07-29 01:00:00,2.11286,2.11308,2.11238,2.11267,54000000.0
2008-07-29 01:05:00,2.11279,2.11283,2.1121,2.11281,43000000.0
2008-07-29 01:10:00,2.11262,2.11305,2.11238,2.11302,39000000.0
2008-07-29 01:15:00,2.1131,2.1136,2.11225,2.11265,45000000.0
2008-07-29 01:20:00,2.11253,2.1135,2.11253,2.11307,34000000.0
2008-07-29 01:25:00,2.11243,2.11338,2.11236,2.11264,57000000.0
2008-07-29 01:30:00,2.11273,2.11362,2.1127,2.11362,74000000.0
2008-07-29 01:35:00,2.11346,2.11359,2.11243,2.11265,48000000.0
2008-07-29 01:40:00,2.11141,2.11286,2.11141,2.11282,40000000.0
2008-07-29 01:45:00,2.11286,2.11298,2.11146,2.11146,43000000.0
2008-07-29 01:50:00,2.11106,2.11106,2.10915,2.11026,55000000.0
2008-07-29 01:55:00,2.11002,2.11025,2.10974,2.11025,60000000.0
2008-07-29 02:00:00,2.11032,2.11037,2.10799,2.10879,47000000.0
2008-07-29 02:05:00,2.10978,2.11039,2.10931,2.11025,43000000.0
2008-07-29 02:10:00,2.10961,2.11041,2.10951,2.11036,37000000.0
2008-07-29 02:15:00,2.10985,2.10986,2.10896,2.10925,42000000.0
2008-07-29 02:20:00,2.10924,2.11007,2.10907,2.10982,42000000.0
2008-07-29 02:25:00,2.1098,2.11063,2.1098,2.11018,41000000.0
2008-07-29 02:30:00,2.11027,2.1105,2.10799,2.108,40000000.0
2008-07-29 02:35:00,2.10923,2.11052,2.10923,2.10949,40000000.0
2008-07-29 02:40:00,2.10955,2.10967,2.10885,2.10931,39000000.0
2008-07-29 02:45:00,2.10877,2.10929,2.10843,2.10878,48000000.0
2008-07-29 02:50:00,2.1086,2.10886,2.1081,2.10816,37000000.0
2008-07-29 02:55:00,2.10827,2.10929,2.10815,2.10868,42000000.0
2008-07-29 03:00:00,2.10866,2.10941,2.10861,2.10923,37000000.0
2008-07-29 03:05:00,2.10923,2.10956,2.10921,2.10925,41000000.0
2008-07-29 03:10:00,2.10874,2.10917,2.10784,2.10879,46000000.0
2008-07-29 03:15:00,2.10875,2.10876,2.10748,2.10761,43000000.0
2008-07-29 03:20:00,2.10776,2.10852,2.10713,2.10852,42000000.0
2008-07-29 03:25:00,2.1085,2.10889,2.10814,2.10889,42000000.0
2008-07-29 03:30:00,2.10885,2.10901,2.10717,2.1085,42000000.0
2008-07-29 03:35:00,2.10866,2.10874,2.10718,2.10813,42000000.0
2008-07-29 03:40:00,2.10806,2.10891,2.10754,2.10887,45000000.0
2008-07-29 03:45:00,2.10917,2.10932,2.10836,2.10917,42000000.0
2008-07-29 03:50:00,2.10863,2.10979,2.10813,2.10979,45000000.0
2008-07-29 03:55:00,2.10967,2.1122,2.10964,2.11204,40000000.0
2008-07-29 04:00:00,2.11191,2.11191,2.11117,2.11124,42000000.0
2008-07-29 04:05:00,2.11101,2.11101,2.10865,2.1108,43000000.0
2008-07-29 04:10:00,2.11088,2.11147,2.11078,2.11121,40000000.0
2008-07-29 04:15:00,2.11108,2.11157,2.11046,2.11098,37000000.0
2008-07-29 04:20:00,2.1115,2.11194,2.1111,2.11188,43000000.0
2008-07-29 04:25:00,2.11188,2.11188,2.11124,2.11176,41000000.0
2008-07-29 04:30:00,2.11181,2.1121,2.11148,2.11205,38000000.0
2008-07-29 04:35:00,2.11191,2.11191,2.11138,2.1114,38000000.0
2008-07-29 04:40:00,2.11142,2.11142,2.11057,2.11102,42000000.0
2008-07-29 04:45:00,2.11106,2.11121,2.11025,2.11094,43000000.0
2008-07-29 04:50:00,2.11092,2.11128,2.11033,2.11115,43000000.0
2008-07-29 04:55:00,2.11136,2.11171,2.11071,2.11163,39000000.0
2008-07-29 05:00:00,2.11149,2.1117,2.11062,2.11167,30000000.0
2008-07-29 05:05:00,2.11144,2.11169,2.11022,2.11157,40000000.0
2008-07-29 05:10:00,2.11159,2.11234,2.11111,2.11226,41000000.0
2008-07-29 05:15:00,2.1116,2.11236,2.11155,2.11228,36000000.0
2008-07-29 05:20:00,2.111,2.11222,2.11083,2.11168,42000000.0
2008-07-29 05:25:00,2.11189,2.11211,2.11089,2.11207,38000000.0
2008-07-29 05:30:00,2.11203,2.1123,2.11186,2.11224,43000000.0
2008-07-29 05:35:00,2.11181,2.11217,2.11075,2.11172,39000000.0
2008-07-29 05:40:00,2.11172,2.11192,2.11137,2.11192,37000000.0
2008-07-29 05:45:00,2.11185,2.1119,2.11039,2.11149,43000000.0
2008-07-29 05:50:00,2.11164,2.11176,2.11144,2.11157,42000000.0
2008-07-29 05:55:00,2.11147,2.1123,2.11137,2.1118,42000000.0
2008-07-29 06:00:00,2.11165,2.11199,2.11148,2.11158,37000000.0
2008-07-29 06:05:00,2.11146,2.11193,2.11055,2.11179,36000000.0
2008-07-29 06:10:00,2.11217,2.11304,2.1098,2.11298,42000000.0
2008-07-29 06:15:00,2.11304,2.11304,2.11167,2.11242,40000000.0
2008-07-29 06:20:00,2.11216,2.11264,2.11198,2.11255,44000000.0
2008-07-29 06:25:00,2.11261,2.11293,2.11187,2.11211,45000000.0
2008-07-29 06:30:00,2.11268,2.11317,2.11261,2.11301,36000000.0
2008-07-29 06:35:00,2.11289,2.11307,2.11227,2.11304,49000000.0
2008-07-29 06:40:00,2.11313,2.11313,2.11221,2.11255,37000000.0
2008-07-29 06:45:00,2.11328,2.11349,2.11308,2.11336,41000000.0
2008-07-29 06:50:00,2.11247,2.11341,2.11247,2.11302,43000000.0
2008-07-29 06:55:00,2.11307,2.1133,2.11276,2.11326,36000000.0
2008-07-29 07:00:00,2.11243,2.11313,2.11188,2.11249,38000000.0
2008-07-29 07:05:00,2.11239,2.11268,2.11227,2.11245,50000000.0
2008-07-29 07:10:00,2.11224,2.11312,2.11165,2.11291,39000000.0
2008-07-29 07:15:00,2.11255,2.11291,2.11236,2.11281,45000000.0
2008-07-29 07:20:00,2.11285,2.1135,2.11258,2.11287,46000000.0
2008-07-29 07:25:00,2.11301,2.11325,2.11282,2.11307,37000000.0
2008-07-29 07:30:00,2.11288,2.11326,2.11212,2.11279,43000000.0
2008-07-29 07:35:00,2.11288,2.11339,2.11223,2.11225,40000000.0
2008-07-29 07:40:00,2.11117,2.11283,2.11117,2.11266,42000000.0
2008-07-29 07:45:00,2.11262,2.11306,2.11155,2.1116,40000000.0
2008-07-29 07:50:00,2.11133,2.11158,2.1109,2.11131,45000000.0
2008-07-29 07:55:00,2.11189,2.11207,2.11143,2.1117,39000000.0
2008-07-29 08:00:00,2.11156,2.11211,2.11137,2.11172,41000000.0
2008-07-29 08:05:00,2.11198,2.11198,2.11114,2.11139,36000000.0
2008-07-29 08:10:00,2.11172,2.11261,2.11158,2.11166,40000000.0
2008-07-29 08:15:00,2.11141,2.11253,2.11141,2.11197,42000000.0
2008-07-29 08:20:00,2.1117,2.1124,2.1117,2.11219,38000000.0
2008-07-29 08:25:00,2.11205,2.11257,2.11162,2.11244,42000000.0
2008-07-29 08:30:00,2.11253,2.11407,2.11253,2.11376,41000000.0
2008-07-29 08:35:00,2.11372,2.11578,2.1135,2.11576,47000000.0
2008-07-29 08:40:00,2.11624,2.11848,2.11624,2.11828,47000000.0
2008-07-29 08:45:00,2.11841,2.12069,2.11723,2.12069,44000000.0
2008-07-29 08:50:00,2.12145,2.12345,2.12126,2.12197,40000000.0
2008-07-29 08:55:00,2.12142,2.12269,2.12121,2.12269,37000000.0
2008-07-29 09:00:00,2.12299,2.12323,2.12148,2.12157,41000000.0
2008-07-29 09:05:00,2.12066,2.12332,2.12066,2.12332,44000000.0
2008-07-29 09:10:00,2.12362,2.12539,2.12349,2.12407,44000000.0
2008-07-29 09:15:00,2.1236,2.12455,2.12348,2.12412,41000000.0
2008-07-29 09:20:00,2.12417,2.12472,2.12399,2.12412,38000000.0
2008-07-29 09:25:00,2.12405,2.12593,2.12405,2.12586,46000000.0
2008-07-29 09:30:00,2.12631,2.12795,2.12631,2.12785,36000000.0
2008-07-29 09:35:00,2.12801,2.12944,2.12644,2.127,47000000.0
2008-07-29 09:40:00,2.12701,2.12701,2.12546,2.1255,46000000.0
2008-07-29 09:45:00,2.12527,2.12614,2.12401,2.12601,45000000.0
2008-07-29 09:50:00,2.12634,2.12664,2.12562,2.12654,44000000.0
2008-07-29 09:55:00,2.12668,2.12674,2.12487,2.12487,44000000.0
2008-07-29 10:00:00,2.12505,2.12552,2.12461,2.12468,44000000.0
2008-07-29 10:05:00,2.12462,2.12467,2.12335,2.12344,39000000.0
2008-07-29 10:10:00,2.1236,2.12443,2.1236,2.12437,37000000.0
2008-07-29 10:15:00,2.12459,2.12474,2.12437,2.12464,45000000.0
2008-07-29 10:20:00,2.1249,2.12543,2.12459,2.12527,36000000.0
2008-07-29 10:25:00,2.12519,2.12572,2.12485,2.12501,45000000.0
2008-07-29 10:30:00,2.1247,2.1249,2.1241,2.12416,38000000.0
2008-07-29 10:35:00,2.12377,2.12407,2.1232,2.12389,41000000.0
2008-07-29 10:40:00,2.1237,2.1242,2.12354,2.1242,40000000.0
2008-07-29 10:45:00,2.12419,2.12454,2.12397,2.12416,40000000.0
2008-07-29 10:50:00,2.1241,2.12523,2.1241,2.12447,44000000.0
2008-07-29 10:55:00,2.12464,2.12474,2.12191,2.12333,40000000.0
2008-07-29 11:00:00,2.12315,2.12368,2.12176,2.1222,44000000.0
2008-07-29 11:05:00,2.12233,2.12288,2.12209,2.1228,39000000.0
2008-07-29 11:10:00,2.12289,2.12301,2.12226,2.12226,47000000.0
2008-07-29 11:15:00,2.12217,2.12223,2.12159,2.12172,42000000.0
2008-07-29 11:20:00,2.12165,2.12198,2.12141,2.12144,38000000.0
2008-07-29 11:25:00,2.12138,2.12249,2.12119,2.12249,42000000.0
2008-07-29 11:30:00,2.12288,2.12329,2.12233,2.12237,43000000.0
2008-07-29 11:35:00,2.1224,2.12297,2.12184,2.12258,44000000.0
2008-07-29 11:40:00,2.12268,2.12322,2.12256,2.1232,47000000.0
2008-07-29 11:45:00,2.12326,2.12382,2.12319,2.12377,44000000.0
2008-07-29 11:50:00,2.12385,2.12463,2.12358,2.12389,44000000.0
2008-07-29 11:55:00,2.12392,2.12497,2.12297,2.12463,43000000.0
2008-07-29 12:00:00,2.12484,2.1254,2.12436,2.12503,43000000.0
2008-07-29 12:05:00,2.12481,2.12677,2.12481,2.1265,42000000.0
2008-07-29 12:10:00,2.12615,2.12656,2.12567,2.12656,40000000.0
2008-07-29 12:15:00,2.1266,2.12689,2.12416,2.12475,44000000.0
2008-07-29 12:20:00,2.12449,2.12449,2.12232,2.12374,39000000.0
2008-07-29 12:25:00,2.12373,2.1258,2.12367,2.12529,45000000.0
2008-07-29 12:30:00,2.12532,2.12535,2.12356,2.12362,39000000.0
2008-07-29 12:35:00,2.12354,2.12433,2.12347,2.12368,42000000.0
2008-07-29 12:40:00,2.12385,2.12385,2.12182,2.12208,41000000.0
2008-07-29 12:45:00,2.12233,2.12374,2.12213,2.12341,47000000.0
2008-07-29 12:50:00,2.12357,2.12364,2.12249,2.12292,41000000.0
2008-07-29 12:55:00,2.12296,2.12312,2.12229,2.123,37000000.0
2008-07-29 13:00:00,2.12316,2.12417,2.12311,2.12417,38000000.0
2008-07-29 13:05:00,2.12398,2.12461,2.12359,2.12379,39000000.0
2008-07-29 13:10:00,2.12405,2.12494,2.12288,2.12336,41000000.0
2008-07-29 13:15:00,2.12399,2.12399,2.12182,2.12238,43000000.0
2008-07-29 13:20:00,2.12257,2.12327,2.12234,2.12309,41000000.0
2008-07-29 13:25:00,2.12333,2.12356,2.12264,2.1229,67000000.0
2008-07-29 13:30:00,2.1228,2.12486,2.1228,2.12452,75000000.0
2008-07-29 13:35:00,2.1245,2.12472,2.12398,2.12449,84000000.0
2008-07-29 13:40:00,2.12421,2.12434,2.12345,2.12357,86000000.0
2008-07-29 13:45:00,2.12331,2.1239,2.12302,2.12363,104000000.0
2008-07-29 13:50:00,2.1236,2.12481,2.12328,2.12428,128000000.0
2008-07-29 13:55:00,2.124,2.12423,2.12269,2.12324,124000000.0
2008-07-29 14:00:00,2.12281,2.12339,2.12222,2.12271,144000000.0
2008-07-29 14:05:00,2.12265,2.1231,2.12129,2.12283,144000000.0
2008-07-29 14:10:00,2.12277,2.1233,2.12231,2.12287,101000000.0
2008-07-29 14:15:00,2.12287,2.12316,2.12241,2.123,145000000.0
2008-07-29 14:20:00,2.12311,2.12353,2.12292,2.1235,143000000.0
2008-07-29 14:25:00,2.12372,2.12383,2.12322,2.12355,118000000.0
2008-07-29 14:30:00,2.12361,2.1238,2.1221,2.12248,128000000.0
2008-07-29 14:35:00,2.12345,2.124,2.12329,2.12357,165000000.0
2008-07-29 14:40:00,2.12385,2.12448,2.12352,2.12403,141000000.0
2008-07-29 14:45:00,2.12381,2.12456,2.12359,2.12424,104000000.0
2008-07-29 14:50:00,2.12392,2.12541,2.12375,2.12489,126000000.0
2008-07-29 14:55:00,2.12506,2.12534,2.12353,2.12419,91000000.0
2008-07-29 15:00:00,2.12387,2.12396,2.12341,2.12388,131000000.0
2008-07-29 15:05:00,2.12387,2.12462,2.12301,2.12301,129000000.0
2008-07-29 15:10:00,2.12278,2.12356,2.12278,2.12345,160000000.0
2008-07-29 15:15:00,2.12358,2.1237,2.12211,2.1235,82000000.0
2008-07-29 15:20:00,2.12362,2.12443,2.12332,2.12356,110000000.0
2008-07-29 15:25:00,2.12332,2.12486,2.12222,2.12222,188000000.0
2008-07-29 15:30:00,2.12195,2.12418,2.12179,2.12418,208000000.0
2008-07-29 15:35:00,2.12458,2.12639,2.12417,2.12573,178000000.0
2008-07-29 15:40:00,2.12542,2.12696,2.12482,2.12696,180000000.0
2008-07-29 15:45:00,2.1267,2.12841,2.1262,2.12836,149000000.0
2008-07-29 15:50:00,2.12815,2.12907,2.1275,2.12774,112000000.0
2008-07-29 15:55:00,2.12715,2.12767,2.12667,2.12754,150000000.0
2008-07-29 16:00:00,2.12705,2.12807,2.12639,2.12639,200000000.0
2008-07-29 16:05:00,2.12642,2.12653,2.12486,2.12576,188000000.0
2008-07-29 16:10:00,2.12547,2.12547,2.12153,2.12163,169000000.0
2008-07-29 16:15:00,2.121,2.12155,2.11969,2.12041,185000000.0
2008-07-29 16:20:00,2.12025,2.12084,2.11944,2.12074,231000000.0
2008-07-29 16:25:00,2.12076,2.12081,2.11887,2.11897,173000000.0
2008-07-29 16:30:00,2.11919,2.11944,2.11871,2.11909,183000000.0
2008-07-29 16:35:00,2.11888,2.11909,2.11803,2.11861,229000000.0
2008-07-29 16:40:00,2.11858,2.12133,2.11822,2.12084,218000000.0
2008-07-29 16:45:00,2.12099,2.12176,2.12078,2.12176,236000000.0
2008-07-29 16:50:00,2.12133,2.12146,2.12015,2.12018,142000000.0
2008-07-29 16:55:00,2.1201,2.1201,2.11607,2.11607,178000000.0
2008-07-29 17:00:00,2.11565,2.11731,2.11536,2.11731,176000000.0
2008-07-29 17:05:00,2.11726,2.11726,2.11652,2.11652,206000000.0
2008-07-29 17:10:00,2.11656,2.11697,2.11609,2.11684,165000000.0
2008-07-29 17:15:00,2.1167,2.11681,2.11583,2.11635,139000000.0
2008-07-29 17:20:00,2.116,2.1164,2.11568,2.11614,140000000.0
2008-07-29 17:25:00,2.11607,2.11718,2.11596,2.11713,157000000.0
2008-07-29 17:30:00,2.11699,2.11706,2.1164,2.11678,301000000.0
2008-07-29 17:35:00,2.11703,2.11735,2.11663,2.11663,233000000.0
2008-07-29 17:40:00,2.11662,2.11693,2.11575,2.11615,225000000.0
2008-07-29 17:45:00,2.11621,2.11702,2.11576,2.11644,303000000.0
2008-07-29 17:50:00,2.11698,2.11731,2.11662,2.1168,232000000.0
2008-07-29 17:55:00,2.11681,2.11682,2.11616,2.11629,196000000.0
2008-07-29 18:00:00,2.11632,2.11633,2.11498,2.1151,190000000.0
2008-07-29 18:05:00,2.11536,2.11557,2.11486,2.11513,196000000.0
2008-07-29 18:10:00,2.11512,2.11561,2.11463,2.11503,136000000.0
2008-07-29 18:15:00,2.11503,2.11606,2.11503,2.11561,226000000.0
2008-07-29 18:20:00,2.11544,2.11569,2.11355,2.1139,228000000.0
2008-07-29 18:25:00,2.11393,2.11489,2.11341,2.11341,151000000.0
2008-07-29 18:30:00,2.11331,2.11375,2.11223,2.11258,194000000.0
2008-07-29 18:35:00,2.11264,2.11293,2.11214,2.11227,273000000.0
2008-07-29 18:40:00,2.11226,2.1128,2.1121,2.11231,232000000.0
2008-07-29 18:45:00,2.11249,2.11276,2.11176,2.1118,216000000.0
2008-07-29 18:50:00,2.11195,2.11224,2.1118,2.11214,129000000.0
2008-07-29 18:55:00,2.11192,2.11263,2.11156,2.1125,98000000.0
2008-07-29 19:00:00,2.11233,2.11233,2.11191,2.11219,129000000.0
2008-07-29 19:05:00,2.11219,2.11231,2.11171,2.11231,232000000.0
2008-07-29 19:10:00,2.11209,2.11238,2.112,2.11212,148000000.0
2008-07-29 19:15:00,2.11206,2.11222,2.11182,2.11215,123000000.0
2008-07-29 19:20:00,2.11186,2.11199,2.11154,2.11181,120000000.0
2008-07-29 19:25:00,2.1118,2.11195,2.11037,2.11092,216000000.0
2008-07-29 19:30:00,2.11109,2.11131,2.10979,2.11027,154000000.0
2008-07-29 19:35:00,2.11038,2.11166,2.11004,2.11013,101000000.0
2008-07-29 19:40:00,2.10995,2.11002,2.1086,2.10943,94000000.0
2008-07-29 19:45:00,2.10861,2.10861,2.10707,2.10741,118000000.0
2008-07-29 19:50:00,2.10849,2.10898,2.10745,2.10763,93000000.0
2008-07-29 19:55:00,2.10738,2.10787,2.10675,2.10675,106000000.0
2008-07-29 20:00:00,2.10678,2.10742,2.10622,2.1074,101000000.0
2008-07-29 20:05:00,2.10731,2.10745,2.1063,2.1069,97000000.0
2008-07-29 20:10:00,2.1067,2.10693,2.106,2.1066,77000000.0
2008-07-29 20:15:00,2.10655,2.10658,2.10571,2.10581,82000000.0
2008-07-29 20:20:00,2.10577,2.10835,2.10577,2.10744,56000000.0
2008-07-29 20:25:00,2.10746,2.10746,2.10678,2.10712,76000000.0
2008-07-29 20:30:00,2.10725,2.10776,2.10657,2.1072,106000000.0
2008-07-29 20:35:00,2.10658,2.10699,2.10607,2.10607,60000000.0
2008-07-29 20:40:00,2.10615,2.10674,2.10571,2.10602,49000000.0
2008-07-29 20:45:00,2.10627,2.10657,2.10567,2.10606,61000000.0
2008-07-29 20:50:00,2.10617,2.1065,2.10569,2.1058,59000000.0
2008-07-29 20:55:00,2.10584,2.10646,2.10583,2.10614,56000000.0
2008-07-29 21:00:00,2.10609,2.10735,2.10597,2.10692,66000000.0
2008-07-29 21:05:00,2.10651,2.10651,2.10548,2.10626,46000000.0
2008-07-29 21:10:00,2.10601,2.10627,2.10414,2.10586,41000000.0
2008-07-29 21:15:00,2.10577,2.10647,2.10577,2.10647,41000000.0
2008-07-29 21:20:00,2.10655,2.10691,2.10626,2.10691,45000000.0
2008-07-29 21:25:00,2.10706,2.10762,2.107,2.10762,77000000.0
2008-07-29 21:30:00,2.10759,2.10765,2.10627,2.10731,41000000.0
2008-07-29 21:35:00,2.10726,2.1073,2.10573,2.10606,76000000.0
2008-07-29 21:40:00,2.10603,2.10621,2.10516,2.10618,61000000.0
2008-07-29 21:45:00,2.10643,2.10688,2.10643,2.10645,50000000.0
2008-07-29 21:50:00,2.1067,2.10701,2.10651,2.10659,45000000.0
2008-07-29 21:55:00,2.10663,2.10689,2.10637,2.10667,87000000.0
2008-07-29 22:00:00,2.10677,2.10711,2.10581,2.10663,86000000.0
2008-07-29 22:05:00,2.10679,2.10716,2.10677,2.10716,82000000.0
2008-07-29 22:10:00,2.10715,2.10788,2.10702,2.10788,57000000.0
2008-07-29 22:15:00,2.10792,2.10793,2.10666,2.10732,51000000.0
2008-07-29 22:20:00,2.10727,2.10746,2.10676,2.10726,54000000.0
2008-07-29 22:25:00,2.10616,2.10735,2.10584,2.106,43000000.0
2008-07-29 22:30:00,2.10581,2.10599,2.10516,2.10546,125000000.0
2008-07-29 22:35:00,2.10562,2.10634,2.10562,2.10603,107000000.0
2008-07-29 22:40:00,2.10582,2.10621,2.10573,2.10573,53000000.0
2008-07-29 22:45:00,2.10583,2.10605,2.10507,2.10576,60000000.0
2008-07-29 22:50:00,2.10563,2.10607,2.10521,2.10598,57000000.0
2008-07-29 22:55:00,2.10586,2.10595,2.10536,2.10536,40000000.0
2008-07-29 23:00:00,2.10489,2.10535,2.10489,2.10516,52000000.0
2008-07-29 23:05:00,2.10521,2.10545,2.10503,2.10513,50000000.0
2008-07-29 23:10:00,2.10524,2.10574,2.10486,2.10562,39000000.0
2008-07-29 23:15:00,2.10559,2.10599,2.10487,2.10489,48000000.0
2008-07-29 23:20:00,2.10523,2.10665,2.10504,2.10504,39000000.0
2008-07-29 23:25:00,2.10546,2.10609,2.10539,2.10604,61000000.0
2008-07-29 23:30:00,2.10613,2.10753,2.10613,2.10751,56000000.0
2008-07-29 23:35:00,2.10741,2.10779,2.10705,2.10742,47000000.0
2008-07-29 23:40:00,2.10775,2.10775,2.10731,2.10749,64000000.0
2008-07-29 23:45:00,2.10746,2.10748,2.10579,2.10579,42000000.0
2008-07-29 23:50:00,2.10598,2.10611,2.10552,2.10568,43000000.0
2008-07-29 23:55:00,2.10598,2.10697,2.10598,2.10697,72000000.0
2008-07-30 00:00:00,2.10698,2.10764,2.10698,2.10747,46000000.0
2008-07-30 00:05:00,2.10775,2.10775,2.10694,2.10699,41000000.0
2008-07-30 00:10:00,2.10767,2.10807,2.10746,2.10807,57000000.0
2008-07-30 00:15:00,2.10812,2.1084,2.1078,2.10833,40000000.0
2008-07-30 00:20:00,2.10795,2.10904,2.10795,2.10904,42000000.0
2008-07-30 00:25:00,2.10915,2.10915,2.10846,2.10861,46000000.0
2008-07-30 00:30:00,2.10864,2.10956,2.10861,2.10946,54000000.0
2008-07-30 00:35:00,2.10945,2.11074,2.10865,2.11058,38000000.0
2008-07-30 00:40:00,2.11044,2.11067,2.10866,2.10906,41000000.0
2008-07-30 00:45:00,2.10871,2.10873,2.10782,2.10819,51000000.0
2008-07-30 00:50:00,2.10839,2.1085,2.10786,2.10809,46000000.0
2008-07-30 00:55:00,2.10796,2.10811,2.10777,2.10811,42000000.0
2008-07-30 01:00:00,2.10801,2.10801,2.10694,2.10735,54000000.0
2008-07-30 01:05:00,2.10772,2.10921,2.10772,2.10921,43000000.0
2008-07-30 01:10:00,2.10902,2.10982,2.10887,2.10966,49000000.0
2008-07-30 01:15:00,2.10957,2.1096,2.10837,2.10873,47000000.0
2008-07-30 01:20:00,2.10868,2.10871,2.10841,2.10867,45000000.0
2008-07-30 01:25:00,2.10869,2.10906,2.10835,2.10873,57000000.0
2008-07-30 01:30:00,2.10913,2.10953,2.10901,2.10937,74000000.0
2008-07-30 01:35:00,2.10942,2.10944,2.1085,2.10941,48000000.0
2008-07-30 01:40:00,2.10946,2.10967,2.10906,2.10929,40000000.0
2008-07-30 01:45:00,2.10945,2.11031,2.10915,2.11026,43000000.0
2008-07-30 01:50:00,2.10961,2.11042,2.10956,2.10983,55000000.0
2008-07-30 01:55:00,2.10951,2.1104,2.10945,2.10948,60000000.0
2008-07-30 02:00:00,2.10954,2.11039,2.10797,2.11012,47000000.0
2008-07-30 02:05:00,2.10996,2.11032,2.10936,2.10984,43000000.0
2008-07-30 02:10:00,2.10965,2.10991,2.10958,2.10989,37000000.0
2008-07-30 02:15:00,2.10975,2.10985,2.10935,2.10979,42000000.0
2008-07-30 02:20:00,2.10974,2.10974,2.10867,2.10951,42000000.0
2008-07-30 02:25:00,2.10983,2.11051,2.10834,2.11005,41000000.0
2008-07-30 02:30:00,2.10884,2.11039,2.10848,2.10996,40000000.0
2008-07-30 02:35:00,2.11001,2.11067,2.1094,2.11011,40000000.0
2008-07-30 02:40:00,2.11044,2.11068,2.10996,2.11001,39000000.0
2008-07-30 02:45:00,2.10961,2.1118,2.10961,2.1118,48000000.0
2008-07-30 02:50:00,2.11163,2.11175,2.11011,2.11016,37000000.0
2008-07-30 02:55:00,2.11,2.11207,2.10918,2.11065,42000000.0
2008-07-30 03:00:00,2.11087,2.11172,2.11036,2.11036,37000000.0
2008-07-30 03:05:00,2.11118,2.11139,2.11073,2.11121,41000000.0
2008-07-30 03:10:00,2.11112,2.1112,2.11022,2.11036,46000000.0
2008-07-30 03:15:00,2.11034,2.11068,2.10959,2.10974,43000000.0
2008-07-30 03:20:00,2.10967,2.11056,2.10905,2.11048,42000000.0
2008-07-30 03:25:00,2.11048,2.11099,2.11033,2.11057,42000000.0
2008-07-30 03:30:00,2.11108,2.11144,2.11054,2.11134,42000000.0
2008-07-30 03:35:00,2.11142,2.11147,2.10943,2.11107,42000000.0
2008-07-30 03:40:00,2.11122,2.11177,2.11006,2.11153,45000000.0
2008-07-30 03:45:00,2.11149,2.11149,2.11048,2.111,42000000.0
2008-07-30 03:50:00,2.11088,2.11132,2.11079,2.11107,45000000.0
2008-07-30 03:55:00,2.11171,2.11181,2.11106,2.11171,40000000.0
2008-07-30 04:00:00,2.11188,2.11251,2.11163,2.11251,42000000.0
2008-07-30 04:05:00,2.1121,2.11226,2.10951,2.11206,43000000.0
2008-07-30 04:10:00,2.11171,2.11177,2.11053,2.11164,40000000.0
2008-07-30 04:15:00,2.11169,2.11204,2.11137,2.112,37000000.0
2008-07-30 04:20:00,2.11173,2.11213,2.11153,2.11212,43000000.0
2008-07-30 04:25:00,2.11217,2.11268,2.11154,2.11239,41000000.0
2008-07-30 04:30:00,2.11271,2.11305,2.11199,2.11305,38000000.0
2008-07-30 04:35:00,2.11304,2.11304,2.11234,2.11243,38000000.0
2008-07-30 04:40:00,2.11205,2.11205,2.11123,2.11143,42000000.0
2008-07-30 04:45:00,2.11143,2.11175,2.1112,2.11154,43000000.0
2008-07-30 04:50:00,2.11164,2.11175,2.11069,2.11149,43000000.0
2008-07-30 04:55:00,2.11169,2.11193,2.11119,2.11193,39000000.0
2008-07-30 05:00:00,2.11198,2.11246,2.11181,2.11227,37000000.0
2008-07-30 05:05:00,2.11208,2.11227,2.11149,2.11173,40000000.0
2008-07-30 05:10:00,2.11167,2.11167,2.11083,2.11104,41000000.0
2008-07-30 05:15:00,2.11115,2.11118,2.11009,2.1107,36000000.0
2008-07-30 05:20:00,2.11073,2.11114,2.11057,2.11114,42000000.0
2008-07-30 05:25:00,2.11106,2.11106,2.11037,2.1106,38000000.0
2008-07-30 05:30:00,2.11049,2.11106,2.11032,2.11106,43000000.0
2008-07-30 05:35:00,2.11121,2.11126,2.10951,2.11036,39000000.0
2008-07-30 05:40:00,2.11036,2.11064,2.10998,2.11053,37000000.0
2008-07-30 05:45:00,2.11065,2.11098,2.11037,2.11044,43000000.0
2008-07-30 05:50:00,2.11059,2.11152,2.11055,2.11142,42000000.0
2008-07-30 05:55:00,2.11149,2.11179,2.11126,2.11151,42000000.0
2008-07-30 06:00:00,2.1131,2.11837,2.1131,2.11788,37000000.0
2008-07-30 06:05:00,2.11818,2.11864,2.11578,2.11778,36000000.0
2008-07-30 06:10:00,2.11786,2.11832,2.11753,2.11757,42000000.0
2008-07-30 06:15:00,2.11769,2.11812,2.11746,2.1176,40000000.0
2008-07-30 06:20:00,2.11763,2.11846,2.11634,2.11846,44000000.0
2008-07-30 06:25:00,2.11866,2.11878,2.11701,2.11874,45000000.0
2008-07-30 06:30:00,2.11844,2.11844,2.11718,2.11765,36000000.0
2008-07-30 06:35:00,2.11749,2.11864,2.11749,2.11784,49000000.0
2008-07-30 06:40:00,2.11828,2.11872,2.11807,2.11868,37000000.0
2008-07-30 06:45:00,2.11876,2.11914,2.11801,2.11867,41000000.0
2008-07-30 06:50:00,2.11846,2.11986,2.11727,2.11986,43000000.0
2008-07-30 06:55:00,2.11909,2.12188,2.11827,2.12188,36000000.0
2008-07-30 07:00:00,2.1221,2.12273,2.12154,2.12157,38000000.0
2008-07-30 07:05:00,2.12136,2.12136,2.11962,2.1197,50000000.0
2008-07-30 07:10:00,2.1195,2.12195,2.1195,2.12134,39000000.0
2008-07-30 07:15:00,2.12112,2.12176,2.12081,2.12123,45000000.0
2008-07-30 07:20:00,2.12139,2.12178,2.12071,2.12075,46000000.0
2008-07-30 07:25:00,2.12092,2.12228,2.11919,2.12228,37000000.0
2008-07-30 07:30:00,2.12202,2.12221,2.12056,2.12107,43000000.0
2008-07-30 07:35:00,2.12135,2.12165,2.12102,2.12134,40000000.0
2008-07-30 07:40:00,2.1214,2.12172,2.12064,2.12096,42000000.0
2008-07-30 07:45:00,2.12091,2.1212,2.1208,2.12092,40000000.0
2008-07-30 07:50:00,2.12055,2.12072,2.1193,2.11961,45000000.0
2008-07-30 07:55:00,2.11957,2.11957,2.11803,2.11902,39000000.0
2008-07-30 08:00:00,2.11896,2.12004,2.11878,2.11964,41000000.0
2008-07-30 08:05:00,2.11992,2.12129,2.11983,2.1208,36000000.0
2008-07-30 08:10:00,2.12057,2.12081,2.11931,2.12055,40000000.0
2008-07-30 08:15:00,2.12086,2.12172,2.12009,2.12079,42000000.0
2008-07-30 08:20:00,2.12044,2.12079,2.12015,2.12057,38000000.0
2008-07-30 08:25:00,2.12029,2.1212,2.11923,2.1212,42000000.0
2008-07-30 08:30:00,2.12141,2.12181,2.12129,2.12178,41000000.0
2008-07-30 08:35:00,2.1218,2.12234,2.12138,2.12143,47000000.0
2008-07-30 08:40:00,2.12151,2.12294,2.12116,2.1227,47000000.0
2008-07-30 08:45:00,2.12257,2.12327,2.12134,2.1223,44000000.0
2008-07-30 08:50:00,2.12194,2.12235,2.12137,2.12235,40000000.0
2008-07-30 08:55:00,2.12244,2.12324,2.12243,2.12324,37000000.0
2008-07-30 09:00:00,2.12345,2.12415,2.12235,2.12242,41000000.0
2008-07-30 09:05:00,2.12171,2.122,2.11988,2.11998,42000000.0
2008-07-30 09:10:00,2.12036,2.12082,2.11964,2.12034,44000000.0
2008-07-30 09:15:00,2.12012,2.1204,2.11932,2.1204,41000000.0
2008-07-30 09:20:00,2.12069,2.12179,2.12058,2.12155,38000000.0
2008-07-30 09:25:00,2.12136,2.12152,2.12091,2.12125,46000000.0
2008-07-30 09:30:00,2.12119,2.12162,2.12091,2.12091,36000000.0
2008-07-30 09:35:00,2.12106,2.12147,2.11954,2.11979,47000000.0
2008-07-30 09:40:00,2.12128,2.12292,2.12106,2.12204,46000000.0
2008-07-30 09:45:00,2.1227,2.12323,2.12226,2.12252,45000000.0
2008-07-30 09:50:00,2.12274,2.12284,2.12216,2.12216,44000000.0
2008-07-30 09:55:00,2.12239,2.12268,2.12146,2.12147,44000000.0
2008-07-30 10:00:00,2.12159,2.12181,2.12069,2.12082,44000000.0
2008-07-30 10:05:00,2.12091,2.12143,2.1207,2.12135,39000000.0
2008-07-30 10:10:00,2.12133,2.12301,2.12122,2.12301,37000000.0
2008-07-30 10:15:00,2.12271,2.12277,2.12147,2.12147,45000000.0
2008-07-30 10:20:00,2.1215,2.12165,2.12101,2.12122,36000000.0
2008-07-30 10:25:00,2.12115,2.12195,2.12112,2.12195,45000000.0
2008-07-30 10:30:00,2.12196,2.12204,2.12157,2.12169,38000000.0
2008-07-30 10:35:00,2.12179,2.12199,2.12115,2.12158,41000000.0
2008-07-30 10:40:00,2.12163,2.12168,2.12087,2.1214,40000000.0
2008-07-30 10:45:00,2.12169,2.12179,2.12102,2.12146,40000000.0
2008-07-30 10:50:00,2.12115,2.1221,2.12079,2.12204,44000000.0
2008-07-30 10:55:00,2.12179,2.12225,2.12019,2.12203,40000000.0
2008-07-30 11:00:00,2.12213,2.12275,2.12085,2.12162,44000000.0
2008-07-30 11:05:00,2.12184,2.12234,2.12184,2.12218,39000000.0
2008-07-30 11:10:00,2.12238,2.12364,2.12237,2.12355,47000000.0
2008-07-30 11:15:00,2.1237,2.1241,2.12348,2.12406,42000000.0
2008-07-30 11:20:00,2.12393,2.12457,2.12345,2.12409,38000000.0
2008-07-30 11:25:00,2.12385,2.12416,2.12343,2.12352,42000000.0
2008-07-30 11:30:00,2.12371,2.12481,2.12371,2.12481,43000000.0
2008-07-30 11:35:00,2.12484,2.12544,2.1248,2.12527,44000000.0
2008-07-30 11:40:00,2.12555,2.12674,2.12517,2.12616,47000000.0
2008-07-30 11:45:00,2.12567,2.12616,2.12491,2.12519,44000000.0
2008-07-30 11:50:00,2.12525,2.12686,2.12511,2.12631,44000000.0
2008-07-30 11:55:00,2.12603,2.12622,2.12502,2.12502,43000000.0
2008-07-30 12:00:00,2.12527,2.12582,2.12496,2.1252,43000000.0
2008-07-30 12:05:00,2.12522,2.12612,2.1252,2.12558,42000000.0
2008-07-30 12:10:00,2.1257,2.12647,2.12542,2.12647,40000000.0
2008-07-30 12:15:00,2.12633,2.12742,2.12582,2.12695,44000000.0
2008-07-30 12:20:00,2.1271,2.12814,2.12542,2.12542,39000000.0
2008-07-30 12:25:00,2.12622,2.12737,2.12622,2.12642,45000000.0
2008-07-30 12:30:00,2.1261,2.12631,2.12564,2.12598,39000000.0
2008-07-30 12:35:00,2.12581,2.12581,2.12367,2.12454,42000000.0
2008-07-30 12:40:00,2.12455,2.12465,2.12412,2.12412,41000000.0
2008-07-30 12:45:00,2.12401,2.12422,2.12355,2.12414,47000000.0
2008-07-30 12:50:00,2.12407,2.12418,2.12339,2.12418,41000000.0
2008-07-30 12:55:00,2.12435,2.12501,2.12415,2.125,37000000.0
2008-07-30 13:00:00,2.12495,2.12515,2.1243,2.12515,38000000.0
2008-07-30 13:05:00,2.12504,2.12504,2.12319,2.12319,39000000.0
2008-07-30 13:10:00,2.12337,2.12442,2.12329,2.12424,41000000.0
2008-07-30 13:15:00,2.12449,2.12487,2.12381,2.12408,43000000.0
2008-07-30 13:20:00,2.12434,2.12581,2.12434,2.12571,41000000.0
2008-07-30 13:25:00,2.12561,2.12575,2.12372,2.12477,67000000.0
2008-07-30 13:30:00,2.12485,2.1252,2.12479,2.12508,75000000.0
2008-07-30 13:35:00,2.12505,2.12652,2.125,2.12652,84000000.0
2008-07-30 13:40:00,2.12651,2.12708,2.12547,2.12642,86000000.0
2008-07-30 13:45:00,2.12621,2.12621,2.12516,2.12516,104000000.0
2008-07-30 13:50:00,2.12543,2.12567,2.12491,2.12543,128000000.0
2008-07-30 13:55:00,2.12552,2.12601,2.12517,2.12538,124000000.0
2008-07-30 14:00:00,2.12536,2.12536,2.12484,2.12524,144000000.0
2008-07-30 14:05:00,2.12503,2.12559,2.12413,2.12553,144000000.0
2008-07-30 14:10:00,2.12611,2.12614,2.12488,2.12488,101000000.0
2008-07-30 14:15:00,2.12414,2.12447,2.12228,2.1236,145000000.0
2008-07-30 14:20:00,2.12363,2.12482,2.12363,2.12378,143000000.0
2008-07-30 14:25:00,2.12368,2.12373,2.12219,2.12219,118000000.0
2008-07-30 14:30:00,2.12199,2.12268,2.12115,2.12268,128000000.0
2008-07-30 14:35:00,2.12293,2.12377,2.12266,2.1234,165000000.0
2008-07-30 14:40:00,2.12361,2.12382,2.12273,2.12324,141000000.0
2008-07-30 14:45:00,2.12308,2.12443,2.12223,2.12322,104000000.0
2008-07-30 14:50:00,2.12316,2.12316,2.12193,2.12216,126000000.0
2008-07-30 14:55:00,2.12208,2.12238,2.12148,2.1216,91000000.0
2008-07-30 15:00:00,2.12146,2.12207,2.12064,2.12074,131000000.0
2008-07-30 15:05:00,2.12077,2.12285,2.12077,2.12283,129000000.0
2008-07-30 15:10:00,2.12273,2.12327,2.12164,2.1222,160000000.0
2008-07-30 15:15:00,2.12219,2.12242,2.12104,2.12113,82000000.0
2008-07-30 15:20:00,2.12109,2.1214,2.12086,2.12136,110000000.0
2008-07-30 15:25:00,2.12112,2.12112,2.11855,2.11855,188000000.0
2008-07-30 15:30:00,2.11867,2.12118,2.11867,2.11965,208000000.0
2008-07-30 15:35:00,2.12027,2.12068,2.11983,2.12051,178000000.0
2008-07-30 15:40:00,2.12053,2.12131,2.12045,2.12084,180000000.0
2008-07-30 15:45:00,2.12047,2.1208,2.11938,2.1195,149000000.0
2008-07-30 15:50:00,2.11981,2.12085,2.11981,2.12072,112000000.0
2008-07-30 15:55:00,2.12102,2.12127,2.12052,2.12105,150000000.0
2008-07-30 16:00:00,2.1213,2.12216,2.12046,2.12065,200000000.0
2008-07-30 16:05:00,2.12046,2.1208,2.11952,2.11965,188000000.0
2008-07-30 16:10:00,2.11974,2.12023,2.1189,2.11922,169000000.0
2008-07-30 16:15:00,2.11891,2.1191,2.11783,2.11783,185000000.0
2008-07-30 16:20:00,2.1178,2.11783,2.11678,2.1171,231000000.0
2008-07-30 16:25:00,2.11724,2.11836,2.11722,2.11816,173000000.0
2008-07-30 16:30:00,2.1181,2.1181,2.11706,2.11772,183000000.0
2008-07-30 16:35:00,2.11729,2.1181,2.11645,2.11663,229000000.0
2008-07-30 16:40:00,2.11683,2.11712,2.11588,2.11625,218000000.0
2008-07-30 16:45:00,2.11641,2.11709,2.11571,2.11687,236000000.0
2008-07-30 16:50:00,2.11723,2.1177,2.11646,2.117,142000000.0
2008-07-30 16:55:00,2.11713,2.11717,2.11578,2.11635,178000000.0
2008-07-30 17:00:00,2.11711,2.11951,2.11684,2.11949,176000000.0
2008-07-30 17:05:00,2.11949,2.11949,2.11821,2.119,206000000.0
2008-07-30 17:10:00,2.11897,2.11984,2.11853,2.11853,165000000.0
2008-07-30 17:15:00,2.11845,2.1191,2.11829,2.11888,139000000.0
2008-07-30 17:20:00,2.11884,2.11897,2.11824,2.11833,140000000.0
2008-07-30 17:25:00,2.11836,2.11844,2.11753,2.11806,157000000.0
2008-07-30 17:30:00,2.11801,2.11868,2.11797,2.1184,301000000.0
2008-07-30 17:35:00,2.11822,2.11828,2.11772,2.11772,233000000.0
2008-07-30 17:40:00,2.11777,2.11845,2.11777,2.11833,225000000.0
2008-07-30 17:45:00,2.11796,2.11808,2.11724,2.11755,303000000.0
2008-07-30 17:50:00,2.11767,2.11836,2.11754,2.11816,232000000.0
2008-07-30 17:55:00,2.11819,2.1188,2.1175,2.1175,196000000.0
2008-07-30 18:00:00,2.11752,2.11875,2.11752,2.11875,190000000.0
2008-07-30 18:05:00,2.1189,2.11962,2.11883,2.11919,196000000.0
2008-07-30 18:10:00,2.11943,2.11943,2.11897,2.11917,136000000.0
2008-07-30 18:15:00,2.1191,2.11957,2.11871,2.11951,226000000.0
2008-07-30 18:20:00,2.11951,2.11999,2.11938,2.11999,228000000.0
2008-07-30 18:25:00,2.12041,2.12127,2.12041,2.12102,151000000.0
2008-07-30 18:30:00,2.12127,2.12208,2.12124,2.12163,194000000.0
2008-07-30 18:35:00,2.12165,2.12218,2.12146,2.12146,273000000.0
2008-07-30 18:40:00,2.1215,2.1224,2.12146,2.12172,232000000.0
2008-07-30 18:45:00,2.12182,2.12208,2.1201,2.12075,216000000.0
2008-07-30 18:50:00,2.1209,2.12282,2.1209,2.12266,129000000.0
2008-07-30 18:55:00,2.12236,2.12276,2.12203,2.12229,98000000.0
2008-07-30 19:00:00,2.12253,2.12294,2.12208,2.12294,129000000.0
2008-07-30 19:05:00,2.12304,2.12306,2.12078,2.12221,232000000.0
2008-07-30 19:10:00,2.12226,2.12404,2.12226,2.12276,148000000.0
2008-07-30 19:15:00,2.12266,2.12346,2.12232,2.12324,123000000.0
2008-07-30 19:20:00,2.12313,2.12382,2.123,2.12365,120000000.0
2008-07-30 19:25:00,2.12352,2.12352,2.1228,2.12305,216000000.0
2008-07-30 19:30:00,2.12328,2.1239,2.12325,2.12374,154000000.0
2008-07-30 19:35:00,2.12364,2.1246,2.12333,2.12447,101000000.0
2008-07-30 19:40:00,2.12423,2.12465,2.12394,2.1243,94000000.0
2008-07-30 19:45:00,2.12446,2.12506,2.12392,2.12483,118000000.0
2008-07-30 19:50:00,2.1248,2.12575,2.1246,2.12472,93000000.0
2008-07-30 19:55:00,2.12485,2.12607,2.12479,2.12526,106000000.0
2008-07-30 20:00:00,2.12534,2.12569,2.12415,2.12435,101000000.0
2008-07-30 20:05:00,2.12438,2.12451,2.12414,2.12414,97000000.0
2008-07-30 20:10:00,2.12366,2.1242,2.12306,2.12409,77000000.0
2008-07-30 20:15:00,2.12344,2.12344,2.12155,2.12198,82000000.0
2008-07-30 20:20:00,2.12211,2.123,2.12204,2.12298,56000000.0
2008-07-30 20:25:00,2.12271,2.12346,2.12215,2.1231,76000000.0
2008-07-30 20:30:00,2.12353,2.12415,2.12353,2.1238,106000000.0
2008-07-30 20:35:00,2.12385,2.12447,2.12383,2.12445,60000000.0
2008-07-30 20:40:00,2.12451,2.12451,2.12332,2.12353,49000000.0
2008-07-30 20:45:00,2.12352,2.12376,2.12279,2.12371,61000000.0
2008-07-30 20:50:00,2.12395,2.12395,2.12087,2.12153,59000000.0
2008-07-30 20:55:00,2.12163,2.12207,2.12163,2.1219,56000000.0
2008-07-30 21:00:00,2.12191,2.12345,2.12191,2.12345,66000000.0
2008-07-30 21:05:00,2.12342,2.12342,2.12145,2.12145,46000000.0
2008-07-30 21:10:00,2.12127,2.12209,2.11984,2.12194,41000000.0
2008-07-30 21:15:00,2.12198,2.12263,2.12182,2.12258,41000000.0
2008-07-30 21:20:00,2.12243,2.12243,2.12187,2.12208,45000000.0
2008-07-30 21:25:00,2.12213,2.12234,2.11926,2.12154,88000000.0
2008-07-30 21:30:00,2.12174,2.12175,2.12019,2.12083,41000000.0
2008-07-30 21:35:00,2.12099,2.12194,2.12081,2.12117,76000000.0
2008-07-30 21:40:00,2.12122,2.12125,2.12023,2.12023,61000000.0
2008-07-30 21:45:00,2.12012,2.12048,2.1188,2.11907,50000000.0
2008-07-30 21:50:00,2.11889,2.12102,2.11889,2.12047,45000000.0
2008-07-30 21:55:00,2.12093,2.12255,2.12067,2.12183,87000000.0
2008-07-30 22:00:00,2.12203,2.1222,2.12106,2.12154,86000000.0
2008-07-30 22:05:00,2.12168,2.12294,2.1212,2.12252,82000000.0
2008-07-30 22:10:00,2.12243,2.12243,2.12136,2.12167,57000000.0
2008-07-30 22:15:00,2.1217,2.12216,2.12167,2.12171,51000000.0
2008-07-30 22:20:00,2.12152,2.12192,2.12134,2.12179,54000000.0
2008-07-30 22:25:00,2.12189,2.12272,2.12169,2.12267,43000000.0
2008-07-30 22:30:00,2.1226,2.12356,2.12174,2.12233,125000000.0
2008-07-30 22:35:00,2.12246,2.12254,2.12192,2.12216,107000000.0
2008-07-30 22:40:00,2.1221,2.12223,2.12174,2.12222,53000000.0
2008-07-30 22:45:00,2.12227,2.12372,2.12097,2.12198,60000000.0
2008-07-30 22:50:00,2.12148,2.12165,2.1204,2.12165,57000000.0
2008-07-30 22:55:00,2.12159,2.12173,2.12067,2.12069,40000000.0
2008-07-30 23:00:00,2.1204,2.12072,2.11983,2.11992,52000000.0
2008-07-30 23:05:00,2.11996,2.12143,2.11986,2.12057,50000000.0
2008-07-30 23:10:00,2.12075,2.12082,2.12024,2.12082,39000000.0
2008-07-30 23:15:00,2.12076,2.12095,2.12076,2.12087,37000000.0
2008-07-30 23:20:00,2.12043,2.12048,2.11983,2.11999,34000000.0
2008-07-30 23:25:00,2.11999,2.12001,2.11875,2.11953,61000000.0
2008-07-30 23:30:00,2.11953,2.12047,2.11953,2.12045,56000000.0
2008-07-30 23:35:00,2.12049,2.12059,2.11969,2.12013,47000000.0
2008-07-30 23:40:00,2.11947,2.12051,2.1192,2.12033,64000000.0
2008-07-30 23:45:00,2.1201,2.1201,2.1192,2.1192,42000000.0
2008-07-30 23:50:00,2.11917,2.12007,2.11891,2.11901,43000000.0
2008-07-30 23:55:00,2.11913,2.11961,2.11796,2.11961,72000000.0
2008-07-31 00:00:00,2.11975,2.12008,2.11902,2.12,46000000.0
2008-07-31 00:05:00,2.12012,2.12012,2.11868,2.11997,32000000.0
2008-07-31 00:10:00,2.11968,2.12001,2.11919,2.11988,57000000.0
2008-07-31 00:15:00,2.11957,2.12015,2.11913,2.12007,40000000.0
2008-07-31 00:20:00,2.1199,2.1202,2.11975,2.11994,42000000.0
2008-07-31 00:25:00,2.11969,2.11999,2.11901,2.11901,46000000.0
2008-07-31 00:30:00,2.1199,2.12005,2.11894,2.11963,54000000.0
2008-07-31 00:35:00,2.11981,2.12087,2.11856,2.11981,31000000.0
2008-07-31 00:40:00,2.1187,2.1201,2.1187,2.11997,41000000.0
2008-07-31 00:45:00,2.1189,2.11973,2.11878,2.11929,51000000.0
2008-07-31 00:50:00,2.11867,2.11967,2.11865,2.11967,46000000.0
2008-07-31 00:55:00,2.11932,2.12064,2.11904,2.12041,42000000.0
2008-07-31 01:00:00,2.1204,2.12097,2.12038,2.12082,47000000.0
2008-07-31 01:05:00,2.12079,2.12079,2.12004,2.12024,43000000.0
2008-07-31 01:10:00,2.12015,2.12064,2.12003,2.12033,49000000.0
2008-07-31 01:15:00,2.12057,2.12159,2.1205,2.12122,47000000.0
2008-07-31 01:20:00,2.12111,2.12137,2.11922,2.11984,45000000.0
2008-07-31 01:25:00,2.1196,2.12009,2.11925,2.11995,57000000.0
2008-07-31 01:30:00,2.11987,2.1203,2.11922,2.11994,74000000.0
2008-07-31 01:35:00,2.11994,2.12117,2.11975,2.12072,40000000.0
2008-07-31 01:40:00,2.12075,2.12078,2.11929,2.12038,40000000.0
2008-07-31 01:45:00,2.12036,2.12087,2.12031,2.12079,43000000.0
2008-07-31 01:50:00,2.12059,2.12117,2.1204,2.12117,55000000.0
2008-07-31 01:55:00,2.12114,2.12132,2.12076,2.12076,60000000.0
2008-07-31 02:00:00,2.12134,2.12155,2.11934,2.12103,47000000.0
2008-07-31 02:05:00,2.12083,2.12155,2.1201,2.1201,43000000.0
2008-07-31 02:10:00,2.12088,2.12088,2.11965,2.12,37000000.0
2008-07-31 02:15:00,2.12032,2.12121,2.11983,2.12119,42000000.0
2008-07-31 02:20:00,2.12093,2.12162,2.12083,2.12109,42000000.0
2008-07-31 02:25:00,2.12134,2.12179,2.12071,2.12179,41000000.0
2008-07-31 02:30:00,2.12146,2.12187,2.12049,2.12147,40000000.0
2008-07-31 02:35:00,2.1217,2.12233,2.12092,2.12172,40000000.0
2008-07-31 02:40:00,2.12186,2.12241,2.12012,2.12209,39000000.0
2008-07-31 02:45:00,2.12202,2.1222,2.12174,2.12181,48000000.0
2008-07-31 02:50:00,2.12163,2.12303,2.12151,2.12303,37000000.0
2008-07-31 02:55:00,2.12305,2.12333,2.1224,2.12284,42000000.0
2008-07-31 03:00:00,2.12293,2.12418,2.12293,2.12418,37000000.0
2008-07-31 03:05:00,2.12421,2.12495,2.12414,2.12486,41000000.0
2008-07-31 03:10:00,2.1242,2.12476,2.12348,2.12375,46000000.0
2008-07-31 03:15:00,2.12375,2.12375,2.12258,2.12272,43000000.0
2008-07-31 03:20:00,2.12267,2.12335,2.12047,2.12318,42000000.0
2008-07-31 03:25:00,2.12325,2.12375,2.12252,2.12271,42000000.0
2008-07-31 03:30:00,2.12412,2.12583,2.12195,2.12227,42000000.0
2008-07-31 03:35:00,2.12184,2.12257,2.12177,2.12203,42000000.0
2008-07-31 03:40:00,2.12183,2.12194,2.12028,2.12028,45000000.0
2008-07-31 03:45:00,2.11967,2.12046,2.11934,2.12037,42000000.0
2008-07-31 03:50:00,2.12002,2.12022,2.11987,2.12019,45000000.0
2008-07-31 03:55:00,2.12015,2.12023,2.11964,2.11974,40000000.0
2008-07-31 04:00:00,2.11989,2.12019,2.11841,2.11989,42000000.0
2008-07-31 04:05:00,2.12023,2.12132,2.11915,2.12036,43000000.0
2008-07-31 04:10:00,2.12025,2.12034,2.11886,2.11974,40000000.0
2008-07-31 04:15:00,2.11923,2.12002,2.11907,2.11907,37000000.0
2008-07-31 04:20:00,2.11886,2.11967,2.11886,2.11926,43000000.0
2008-07-31 04:25:00,2.11887,2.11906,2.11846,2.11896,41000000.0
2008-07-31 04:30:00,2.11886,2.11906,2.11823,2.11876,39000000.0
2008-07-31 04:35:00,2.11873,2.12044,2.11871,2.12041,38000000.0
2008-07-31 04:40:00,2.12046,2.1205,2.11933,2.11958,42000000.0
2008-07-31 04:45:00,2.1199,2.12003,2.11919,2.11919,43000000.0
2008-07-31 04:50:00,2.11985,2.11993,2.11947,2.11987,43000000.0
2008-07-31 04:55:00,2.12039,2.1209,2.12032,2.1209,39000000.0
2008-07-31 05:00:00,2.12135,2.12313,2.12107,2.12313,37000000.0
2008-07-31 05:05:00,2.12294,2.12308,2.12002,2.12066,40000000.0
2008-07-31 05:10:00,2.12068,2.12112,2.12014,2.12106,41000000.0
2008-07-31 05:15:00,2.12083,2.12128,2.1194,2.12115,36000000.0
2008-07-31 05:20:00,2.12084,2.12124,2.1196,2.12124,42000000.0
2008-07-31 05:25:00,2.12127,2.1215,2.11886,2.1215,38000000.0
2008-07-31 05:30:00,2.1213,2.1213,2.11909,2.12124,43000000.0
2008-07-31 05:35:00,2.12128,2.12186,2.11976,2.12165,39000000.0
2008-07-31 05:40:00,2.12145,2.12152,2.12121,2.12141,37000000.0
2008-07-31 05:45:00,2.12144,2.12187,2.12095,2.1211,43000000.0
2008-07-31 05:50:00,2.12129,2.12129,2.11983,2.12086,42000000.0
2008-07-31 05:55:00,2.12107,2.12171,2.12093,2.12125,42000000.0
2008-07-31 06:00:00,2.12129,2.12196,2.12129,2.12156,37000000.0
2008-07-31 06:05:00,2.12154,2.12184,2.12144,2.12177,36000000.0
2008-07-31 06:10:00,2.12154,2.12185,2.12147,2.12179,42000000.0
2008-07-31 06:15:00,2.12204,2.12245,2.12164,2.12164,40000000.0
2008-07-31 06:20:00,2.12167,2.12624,2.12134,2.12613,44000000.0
2008-07-31 06:25:00,2.12585,2.12665,2.12423,2.12443,45000000.0
2008-07-31 06:30:00,2.12449,2.12563,2.12414,2.12516,36000000.0
2008-07-31 06:35:00,2.12532,2.12664,2.12493,2.12509,49000000.0
2008-07-31 06:40:00,2.12518,2.12579,2.12379,2.12579,37000000.0
2008-07-31 06:45:00,2.12568,2.12725,2.12539,2.12685,41000000.0
2008-07-31 06:50:00,2.12678,2.12794,2.12658,2.12681,43000000.0
2008-07-31 06:55:00,2.12691,2.12961,2.12658,2.12956,36000000.0
2008-07-31 07:00:00,2.12894,2.12964,2.1279,2.12827,38000000.0
2008-07-31 07:05:00,2.12844,2.12844,2.12697,2.12702,50000000.0
2008-07-31 07:10:00,2.12685,2.127,2.12594,2.12605,39000000.0
2008-07-31 07:15:00,2.1261,2.12725,2.1261,2.1265,45000000.0
2008-07-31 07:20:00,2.12645,2.12718,2.1244,2.12444,46000000.0
2008-07-31 07:25:00,2.12453,2.12453,2.12387,2.12433,37000000.0
2008-07-31 07:30:00,2.1243,2.12493,2.12387,2.12477,43000000.0
2008-07-31 07:35:00,2.125,2.12609,2.125,2.12574,40000000.0
2008-07-31 07:40:00,2.12558,2.12589,2.12444,2.12451,42000000.0
2008-07-31 07:45:00,2.12447,2.12559,2.12428,2.12558,40000000.0
2008-07-31 07:50:00,2.1255,2.1265,2.1255,2.12623,45000000.0
2008-07-31 07:55:00,2.12648,2.12732,2.12648,2.12731,39000000.0
2008-07-31 08:00:00,2.12714,2.12831,2.12674,2.12779,41000000.0
2008-07-31 08:05:00,2.12809,2.12823,2.12719,2.12759,36000000.0
2008-07-31 08:10:00,2.12765,2.12772,2.12608,2.12608,40000000.0
2008-07-31 08:15:00,2.12589,2.12657,2.12545,2.12636,42000000.0
2008-07-31 08:20:00,2.12608,2.1268,2.12608,2.12654,38000000.0
2008-07-31 08:25:00,2.12643,2.12737,2.12617,2.12721,42000000.0
2008-07-31 08:30:00,2.12764,2.12764,2.12589,2.12643,41000000.0
2008-07-31 08:35:00,2.12635,2.12675,2.12516,2.12647,47000000.0
2008-07-31 08:40:00,2.12638,2.12652,2.12569,2.12629,47000000.0
2008-07-31 08:45:00,2.1259,2.12659,2.12421,2.12588,44000000.0
2008-07-31 08:50:00,2.1257,2.12736,2.1257,2.12608,40000000.0
2008-07-31 08:55:00,2.12589,2.12682,2.1256,2.12682,37000000.0
2008-07-31 09:00:00,2.12702,2.12702,2.12519,2.12587,41000000.0
2008-07-31 09:05:00,2.12603,2.12656,2.12579,2.12648,42000000.0
2008-07-31 09:10:00,2.12638,2.12762,2.12591,2.12663,44000000.0
2008-07-31 09:15:00,2.12691,2.12717,2.12621,2.12628,41000000.0
2008-07-31 09:20:00,2.1266,2.12736,2.1266,2.12686,38000000.0
2008-07-31 09:25:00,2.12701,2.12738,2.12663,2.1273,46000000.0
2008-07-31 09:30:00,2.12731,2.12754,2.12677,2.12735,36000000.0
2008-07-31 09:35:00,2.12741,2.12741,2.12385,2.12601,47000000.0
2008-07-31 09:40:00,2.12592,2.12641,2.12565,2.12576,46000000.0
2008-07-31 09:45:00,2.12577,2.12725,2.12557,2.12725,45000000.0
2008-07-31 09:50:00,2.12703,2.12703,2.12602,2.12628,44000000.0
2008-07-31 09:55:00,2.12645,2.12645,2.12532,2.12613,44000000.0
2008-07-31 10:00:00,2.12615,2.12651,2.12515,2.12591,44000000.0
2008-07-31 10:05:00,2.12596,2.12615,2.12551,2.12569,39000000.0
2008-07-31 10:10:00,2.12577,2.12613,2.12543,2.12593,37000000.0
2008-07-31 10:15:00,2.12582,2.126,2.12478,2.12488,45000000.0
2008-07-31 10:20:00,2.12495,2.12577,2.12495,2.12536,36000000.0
2008-07-31 10:25:00,2.12537,2.12636,2.12522,2.12589,45000000.0
2008-07-31 10:30:00,2.12585,2.12633,2.12583,2.12605,38000000.0
2008-07-31 10:35:00,2.12619,2.12619,2.12545,2.12605,41000000.0
2008-07-31 10:40:00,2.12608,2.12614,2.12489,2.12489,40000000.0
2008-07-31 10:45:00,2.12481,2.12668,2.12471,2.12654,40000000.0
2008-07-31 10:50:00,2.12655,2.12735,2.12635,2.12711,44000000.0
2008-07-31 10:55:00,2.12703,2.12842,2.12616,2.12755,40000000.0
2008-07-31 11:00:00,2.12734,2.12795,2.12596,2.12793,44000000.0
2008-07-31 11:05:00,2.12801,2.12815,2.12681,2.12794,39000000.0
2008-07-31 11:10:00,2.12775,2.12775,2.1263,2.12641,47000000.0
2008-07-31 11:15:00,2.12672,2.12728,2.12614,2.12694,42000000.0
2008-07-31 11:20:00,2.12692,2.12716,2.12611,2.12611,38000000.0
2008-07-31 11:25:00,2.1263,2.12721,2.12604,2.12666,42000000.0
2008-07-31 11:30:00,2.12647,2.12822,2.12637,2.12808,43000000.0
2008-07-31 11:35:00,2.12858,2.12937,2.12858,2.1289,44000000.0
2008-07-31 11:40:00,2.12901,2.12967,2.12882,2.12967,47000000.0
2008-07-31 11:45:00,2.12955,2.12983,2.12915,2.12925,44000000.0
2008-07-31 11:50:00,2.12922,2.12923,2.12858,2.12918,44000000.0
2008-07-31 11:55:00,2.12917,2.12961,2.12917,2.12942,43000000.0
2008-07-31 12:00:00,2.12943,2.12973,2.12908,2.12918,43000000.0
2008-07-31 12:05:00,2.12915,2.12946,2.12865,2.12946,42000000.0
2008-07-31 12:10:00,2.12974,2.13024,2.12957,2.13022,40000000.0
2008-07-31 12:15:00,2.13026,2.13077,2.12964,2.13045,44000000.0
2008-07-31 12:20:00,2.13015,2.13053,2.12759,2.12973,39000000.0
2008-07-31 12:25:00,2.12973,2.13154,2.12973,2.13132,45000000.0
2008-07-31 12:30:00,2.13128,2.13137,2.13051,2.13137,39000000.0
2008-07-31 12:35:00,2.13108,2.13112,2.12948,2.12948,42000000.0
2008-07-31 12:40:00,2.12944,2.12951,2.12826,2.12862,41000000.0
2008-07-31 12:45:00,2.12824,2.12824,2.12618,2.12618,47000000.0
2008-07-31 12:50:00,2.12674,2.1283,2.12637,2.12826,41000000.0
2008-07-31 12:55:00,2.12843,2.12867,2.12766,2.12852,37000000.0
2008-07-31 13:00:00,2.12861,2.12865,2.12792,2.1286,38000000.0
2008-07-31 13:05:00,2.12859,2.1286,2.12761,2.12771,39000000.0
2008-07-31 13:10:00,2.12764,2.12834,2.12733,2.12809,41000000.0
2008-07-31 13:15:00,2.12841,2.12971,2.12811,2.12952,43000000.0
2008-07-31 13:20:00,2.12936,2.12985,2.12929,2.12953,41000000.0
2008-07-31 13:25:00,2.12936,2.12939,2.12866,2.12912,67000000.0
2008-07-31 13:30:00,2.12893,2.12912,2.12841,2.12909,75000000.0
2008-07-31 13:35:00,2.12921,2.12939,2.12892,2.12902,84000000.0
2008-07-31 13:40:00,2.12903,2.12934,2.1286,2.12909,86000000.0
2008-07-31 13:45:00,2.12891,2.12894,2.12835,2.12875,104000000.0
2008-07-31 13:50:00,2.12872,2.12917,2.1286,2.12905,128000000.0
2008-07-31 13:55:00,2.12908,2.12992,2.12882,2.12992,124000000.0
2008-07-31 14:00:00,2.12987,2.1303,2.12818,2.12929,144000000.0
2008-07-31 14:05:00,2.12922,2.13006,2.12922,2.12986,144000000.0
2008-07-31 14:10:00,2.12971,2.12984,2.12896,2.12896,101000000.0
2008-07-31 14:15:00,2.12872,2.12942,2.12843,2.12843,145000000.0
2008-07-31 14:20:00,2.12884,2.13101,2.12868,2.13085,143000000.0
2008-07-31 14:25:00,2.13068,2.13151,2.13018,2.13104,118000000.0
2008-07-31 14:30:00,2.13192,2.1321,2.13037,2.13073,128000000.0
2008-07-31 14:35:00,2.13027,2.133,2.13002,2.1322,165000000.0
2008-07-31 14:40:00,2.13174,2.13297,2.13153,2.13197,141000000.0
2008-07-31 14:45:00,2.13183,2.13383,2.1317,2.13381,104000000.0
2008-07-31 14:50:00,2.13398,2.13423,2.1321,2.13215,126000000.0
2008-07-31 14:55:00,2.13189,2.13309,2.13181,2.13181,91000000.0
2008-07-31 15:00:00,2.13214,2.1327,2.13115,2.13257,131000000.0
2008-07-31 15:05:00,2.13231,2.13305,2.13112,2.13112,129000000.0
2008-07-31 15:10:00,2.1309,2.13211,2.13067,2.1315,160000000.0
2008-07-31 15:15:00,2.13138,2.132,2.12992,2.13,82000000.0
2008-07-31 15:20:00,2.12986,2.13125,2.12929,2.13116,110000000.0
2008-07-31 15:25:00,2.13134,2.13161,2.12936,2.12936,188000000.0
2008-07-31 15:30:00,2.12948,2.13209,2.12948,2.13182,208000000.0
2008-07-31 15:35:00,2.13224,2.13224,2.13016,2.1312,178000000.0
2008-07-31 15:40:00,2.13114,2.13127,2.12908,2.12908,180000000.0
2008-07-31 15:45:00,2.12886,2.12984,2.12861,2.12973,149000000.0
2008-07-31 15:50:00,2.13006,2.13015,2.12868,2.12932,112000000.0
2008-07-31 15:55:00,2.1292,2.13088,2.1292,2.13087,150000000.0
2008-07-31 16:00:00,2.13092,2.13152,2.13054,2.13054,200000000.0
2008-07-31 16:05:00,2.13004,2.13037,2.12911,2.13037,188000000.0
2008-07-31 16:10:00,2.13037,2.1305,2.12957,2.13019,169000000.0
2008-07-31 16:15:00,2.13002,2.13014,2.12909,2.12914,185000000.0
2008-07-31 16:20:00,2.12872,2.13142,2.12872,2.13142,231000000.0
2008-07-31 16:25:00,2.13123,2.13193,2.13061,2.13126,173000000.0
2008-07-31 16:30:00,2.13144,2.13301,2.13067,2.13249,183000000.0
2008-07-31 16:35:00,2.13271,2.13295,2.13218,2.13245,229000000.0
2008-07-31 16:40:00,2.13171,2.13274,2.1308,2.13252,218000000.0
2008-07-31 16:45:00,2.13257,2.13361,2.13182,2.13346,236000000.0
2008-07-31 16:50:00,2.1332,2.1332,2.13042,2.13042,142000000.0
2008-07-31 16:55:00,2.13044,2.13132,2.12928,2.13009,178000000.0
2008-07-31 17:00:00,2.12999,2.13108,2.12916,2.12916,176000000.0
2008-07-31 17:05:00,2.12911,2.1292,2.12772,2.1292,206000000.0
2008-07-31 17:10:00,2.12934,2.12934,2.12726,2.12733,165000000.0
2008-07-31 17:15:00,2.12744,2.12839,2.12735,2.12735,139000000.0
2008-07-31 17:20:00,2.12761,2.12812,2.12534,2.12539,140000000.0
2008-07-31 17:25:00,2.12514,2.12556,2.12432,2.12432,157000000.0
2008-07-31 17:30:00,2.12375,2.12375,2.12182,2.12214,301000000.0
2008-07-31 17:35:00,2.12162,2.12246,2.12152,2.12185,233000000.0
2008-07-31 17:40:00,2.122,2.12308,2.12191,2.12205,225000000.0
2008-07-31 17:45:00,2.12201,2.12328,2.12201,2.12279,303000000.0
2008-07-31 17:50:00,2.12322,2.12362,2.12234,2.12234,232000000.0
2008-07-31 17:55:00,2.12213,2.12365,2.12186,2.12352,196000000.0
2008-07-31 18:00:00,2.12392,2.1241,2.12223,2.12244,190000000.0
2008-07-31 18:05:00,2.12255,2.12379,2.12234,2.12322,196000000.0
2008-07-31 18:10:00,2.12367,2.12532,2.12338,2.12532,136000000.0
2008-07-31 18:15:00,2.12532,2.12576,2.1251,2.12525,226000000.0
2008-07-31 18:20:00,2.12509,2.12516,2.12407,2.12492,228000000.0
2008-07-31 18:25:00,2.12473,2.12487,2.12438,2.12444,151000000.0
2008-07-31 18:30:00,2.12453,2.12473,2.12384,2.12405,194000000.0
2008-07-31 18:35:00,2.12391,2.12391,2.12318,2.12358,273000000.0
2008-07-31 18:40:00,2.12366,2.12387,2.12296,2.12296,232000000.0
2008-07-31 18:45:00,2.1229,2.12321,2.12224,2.12321,216000000.0
2008-07-31 18:50:00,2.12323,2.12361,2.12306,2.12306,129000000.0
2008-07-31 18:55:00,2.1229,2.12423,2.1229,2.12383,98000000.0
2008-07-31 19:00:00,2.12369,2.12373,2.12271,2.12327,129000000.0
2008-07-31 19:05:00,2.12322,2.12395,2.12296,2.12344,232000000.0
2008-07-31 19:10:00,2.12345,2.1236,2.12276,2.12285,148000000.0
2008-07-31 19:15:00,2.12282,2.12321,2.12212,2.12294,123000000.0
2008-07-31 19:20:00,2.12294,2.12342,2.12262,2.12342,120000000.0
2008-07-31 19:25:00,2.12373,2.12434,2.12367,2.12406,216000000.0
2008-07-31 19:30:00,2.12419,2.12435,2.1236,2.12374,154000000.0
2008-07-31 19:35:00,2.12375,2.12389,2.12338,2.12347,101000000.0
2008-07-31 19:40:00,2.12323,2.1233,2.12257,2.12302,94000000.0
2008-07-31 19:45:00,2.12286,2.12331,2.1227,2.12318,118000000.0
2008-07-31 19:50:00,2.12319,2.1233,2.12297,2.123,93000000.0
2008-07-31 19:55:00,2.12308,2.12321,2.12293,2.12293,106000000.0
2008-07-31 20:00:00,2.12272,2.12275,2.1218,2.12268,101000000.0
2008-07-31 20:05:00,2.12274,2.12286,2.12238,2.12244,97000000.0
2008-07-31 20:10:00,2.1223,2.12237,2.12179,2.12201,77000000.0
2008-07-31 20:15:00,2.1219,2.122,2.12103,2.12149,82000000.0
2008-07-31 20:20:00,2.12167,2.12279,2.12157,2.12252,56000000.0
2008-07-31 20:25:00,2.12291,2.12296,2.12079,2.12079,76000000.0
2008-07-31 20:30:00,2.12119,2.12144,2.12087,2.12115,106000000.0
2008-07-31 20:35:00,2.12123,2.12168,2.12043,2.12115,60000000.0
2008-07-31 20:40:00,2.12158,2.12216,2.12144,2.12167,49000000.0
2008-07-31 20:45:00,2.12166,2.12286,2.1216,2.12268,61000000.0
2008-07-31 20:50:00,2.12272,2.12337,2.1227,2.12327,59000000.0
2008-07-31 20:55:00,2.12351,2.12351,2.12246,2.12246,56000000.0
2008-07-31 21:00:00,2.1225,2.12282,2.12228,2.12228,66000000.0
2008-07-31 21:05:00,2.12208,2.1224,2.12134,2.1224,46000000.0
2008-07-31 21:10:00,2.1227,2.1227,2.12022,2.12243,41000000.0
2008-07-31 21:15:00,2.12249,2.12299,2.12249,2.12274,41000000.0
2008-07-31 21:20:00,2.12287,2.12303,2.122,2.12203,45000000.0
2008-07-31 21:25:00,2.12201,2.12281,2.122,2.1226,88000000.0
2008-07-31 21:30:00,2.12256,2.12311,2.12256,2.12278,41000000.0
2008-07-31 21:35:00,2.12267,2.12309,2.12182,2.12251,76000000.0
2008-07-31 21:40:00,2.12254,2.1226,2.122,2.12229,61000000.0
2008-07-31 21:45:00,2.12216,2.12268,2.122,2.12268,50000000.0
2008-07-31 21:50:00,2.12275,2.12295,2.12244,2.12244,45000000.0
2008-07-31 21:55:00,2.12235,2.12454,2.12235,2.12436,87000000.0
2008-07-31 22:00:00,2.12477,2.1258,2.12399,2.12466,86000000.0
2008-07-31 22:05:00,2.12498,2.12594,2.12449,2.12592,82000000.0
2008-07-31 22:10:00,2.12599,2.1262,2.12468,2.12499,57000000.0
2008-07-31 22:15:00,2.12558,2.12617,2.12538,2.12563,51000000.0
2008-07-31 22:20:00,2.12604,2.12706,2.12601,2.12638,54000000.0
2008-07-31 22:25:00,2.12625,2.12738,2.12625,2.12734,43000000.0
2008-07-31 22:30:00,2.12791,2.12791,2.12622,2.12649,125000000.0
2008-07-31 22:35:00,2.12658,2.127,2.12657,2.12688,107000000.0
2008-07-31 22:40:00,2.12695,2.12711,2.12605,2.12605,53000000.0
2008-07-31 22:45:00,2.12574,2.12598,2.12379,2.12379,60000000.0
2008-07-31 22:50:00,2.12364,2.12517,2.12327,2.12439,57000000.0
2008-07-31 22:55:00,2.12427,2.12427,2.12361,2.12361,40000000.0
2008-07-31 23:00:00,2.12255,2.12499,2.12251,2.12499,52000000.0
2008-07-31 23:05:00,2.12499,2.12596,2.12458,2.12596,50000000.0
2008-07-31 23:10:00,2.12601,2.12633,2.12549,2.12633,39000000.0
2008-07-31 23:15:00,2.12594,2.12594,2.12489,2.12538,48000000.0
2008-07-31 23:20:00,2.12537,2.12567,2.12535,2.12548,39000000.0
2008-07-31 23:25:00,2.12579,2.12594,2.12475,2.12583,61000000.0
2008-07-31 23:30:00,2.12582,2.12692,2.12573,2.12617,56000000.0
2008-07-31 23:35:00,2.12612,2.12643,2.12569,2.12618,47000000.0
2008-07-31 23:40:00,2.12613,2.12728,2.12578,2.12693,64000000.0
2008-07-31 23:45:00,2.12678,2.12709,2.12653,2.12678,42000000.0
2008-07-31 23:50:00,2.12678,2.12702,2.12639,2.12647,43000000.0
2008-07-31 23:55:00,2.12671,2.12689,2.12552,2.12678,72000000.0
2008-08-01 00:00:00,2.12649,2.12697,2.1254,2.12602,46000000.0
2008-08-01 00:05:00,2.12615,2.1266,2.12544,2.12601,34000000.0
2008-08-01 00:10:00,2.12601,2.1264,2.12566,2.1264,57000000.0
2008-08-01 00:15:00,2.12608,2.12627,2.12593,2.12605,40000000.0
2008-08-01 00:20:00,2.12602,2.12681,2.12579,2.12605,42000000.0
2008-08-01 00:25:00,2.12587,2.12664,2.12549,2.12549,46000000.0
2008-08-01 00:30:00,2.12598,2.12668,2.12539,2.12668,54000000.0
2008-08-01 00:35:00,2.12618,2.12618,2.12374,2.12574,38000000.0
2008-08-01 00:40:00,2.12562,2.12638,2.12507,2.12539,36000000.0
2008-08-01 00:45:00,2.126,2.12628,2.12553,2.12628,51000000.0
2008-08-01 00:50:00,2.126,2.12795,2.12591,2.12795,46000000.0
2008-08-01 00:55:00,2.12838,2.13055,2.12838,2.13055,42000000.0
2008-08-01 01:00:00,2.13062,2.1322,2.13062,2.13127,54000000.0
2008-08-01 01:05:00,2.13142,2.13142,2.12927,2.1297,43000000.0
2008-08-01 01:10:00,2.12958,2.12998,2.12821,2.1299,49000000.0
2008-08-01 01:15:00,2.1294,2.12981,2.12859,2.12865,47000000.0
2008-08-01 01:20:00,2.129,2.12998,2.12885,2.12957,45000000.0
2008-08-01 01:25:00,2.12961,2.13127,2.12961,2.13046,57000000.0
2008-08-01 01:30:00,2.12998,2.13103,2.12973,2.13035,74000000.0
2008-08-01 01:35:00,2.1299,2.13024,2.12935,2.12996,48000000.0
2008-08-01 01:40:00,2.13001,2.13016,2.12874,2.12967,40000000.0
2008-08-01 01:45:00,2.12986,2.13088,2.12986,2.13042,43000000.0
2008-08-01 01:50:00,2.13037,2.1304,2.12945,2.12985,55000000.0
2008-08-01 01:55:00,2.12996,2.13006,2.12949,2.13004,60000000.0
2008-08-01 02:00:00,2.12968,2.13053,2.12786,2.13037,47000000.0
2008-08-01 02:05:00,2.13024,2.13024,2.12878,2.12917,43000000.0
2008-08-01 02:10:00,2.12906,2.13044,2.12886,2.12985,37000000.0
2008-08-01 02:15:00,2.12965,2.1319,2.12965,2.13146,42000000.0
2008-08-01 02:20:00,2.13119,2.13492,2.13119,2.13407,42000000.0
2008-08-01 02:25:00,2.13434,2.13596,2.13371,2.13471,41000000.0
2008-08-01 02:30:00,2.13481,2.13488,2.13356,2.13467,40000000.0
2008-08-01 02:35:00,2.1349,2.13712,2.13462,2.13653,40000000.0
2008-08-01 02:40:00,2.13651,2.13671,2.13559,2.13577,39000000.0
2008-08-01 02:45:00,2.13611,2.13612,2.13461,2.13513,48000000.0
2008-08-01 02:50:00,2.13529,2.13642,2.13529,2.13563,37000000.0
2008-08-01 02:55:00,2.13539,2.13636,2.13519,2.13623,42000000.0
2008-08-01 03:00:00,2.13608,2.13612,2.13437,2.13483,37000000.0
2008-08-01 03:05:00,2.13462,2.13504,2.13456,2.13486,41000000.0
2008-08-01 03:10:00,2.13501,2.13503,2.13408,2.13453,46000000.0
2008-08-01 03:15:00,2.1346,2.13465,2.13399,2.13454,43000000.0
2008-08-01 03:20:00,2.13453,2.13472,2.13333,2.13357,42000000.0
2008-08-01 03:25:00,2.13348,2.13391,2.13209,2.13209,42000000.0
2008-08-01 03:30:00,2.13256,2.13357,2.13226,2.13357,42000000.0
2008-08-01 03:35:00,2.13392,2.13441,2.1337,2.13414,42000000.0
2008-08-01 03:40:00,2.13411,2.13439,2.13363,2.13417,45000000.0
2008-08-01 03:45:00,2.1341,2.13512,2.13337,2.13432,42000000.0
2008-08-01 03:50:00,2.13419,2.13634,2.13419,2.13573,45000000.0
2008-08-01 03:55:00,2.1355,2.13576,2.13521,2.13559,40000000.0
2008-08-01 04:00:00,2.13584,2.13797,2.13556,2.13752,42000000.0
2008-08-01 04:05:00,2.13747,2.13782,2.13549,2.13721,43000000.0
2008-08-01 04:10:00,2.13714,2.13754,2.13581,2.13754,40000000.0
2008-08-01 04:15:00,2.13762,2.13808,2.13658,2.13677,37000000.0
2008-08-01 04:20:00,2.13611,2.13664,2.13568,2.13651,43000000.0
2008-08-01 04:25:00,2.13655,2.1367,2.13565,2.13577,41000000.0
2008-08-01 04:30:00,2.13552,2.13591,2.13516,2.13571,38000000.0
2008-08-01 04:35:00,2.1356,2.13588,2.13459,2.13563,38000000.0
2008-08-01 04:40:00,2.13539,2.13572,2.13479,2.13491,42000000.0
2008-08-01 04:45:00,2.13501,2.136,2.13493,2.1358,41000000.0
2008-08-01 04:50:00,2.13522,2.1358,2.13486,2.13521,43000000.0
2008-08-01 04:55:00,2.13533,2.13586,2.13522,2.13586,39000000.0
2008-08-01 05:00:00,2.13577,2.13588,2.13516,2.13516,37000000.0
2008-08-01 05:05:00,2.13571,2.13644,2.13509,2.13621,40000000.0
2008-08-01 05:10:00,2.136,2.13619,2.13548,2.13592,41000000.0
2008-08-01 05:15:00,2.1361,2.13617,2.13507,2.13601,36000000.0
2008-08-01 05:20:00,2.13617,2.13702,2.13615,2.13688,42000000.0
2008-08-01 05:25:00,2.13686,2.13738,2.13681,2.13738,38000000.0
2008-08-01 05:30:00,2.13775,2.13775,2.1358,2.13624,43000000.0
2008-08-01 05:35:00,2.1361,2.1363,2.13569,2.13614,39000000.0
2008-08-01 05:40:00,2.13614,2.13625,2.13488,2.13563,37000000.0
2008-08-01 05:45:00,2.1361,2.13636,2.13601,2.13621,43000000.0
2008-08-01 05:50:00,2.13636,2.13666,2.13624,2.13645,42000000.0
2008-08-01 05:55:00,2.1367,2.13682,2.13601,2.13614,42000000.0
2008-08-01 06:00:00,2.136,2.13637,2.13524,2.13572,37000000.0
2008-08-01 06:05:00,2.13579,2.13658,2.13554,2.13643,36000000.0
2008-08-01 06:10:00,2.13631,2.13638,2.13487,2.13623,42000000.0
2008-08-01 06:15:00,2.13644,2.13728,2.13617,2.13617,40000000.0
2008-08-01 06:20:00,2.13615,2.13636,2.13424,2.13457,44000000.0
2008-08-01 06:25:00,2.13486,2.1351,2.13444,2.13449,45000000.0
2008-08-01 06:30:00,2.13451,2.13501,2.13359,2.13501,36000000.0
2008-08-01 06:35:00,2.13533,2.136,2.13496,2.13496,49000000.0
2008-08-01 06:40:00,2.13504,2.13663,2.13488,2.13659,37000000.0
2008-08-01 06:45:00,2.13543,2.13671,2.13543,2.13645,41000000.0
2008-08-01 06:50:00,2.13615,2.13757,2.13595,2.13741,43000000.0
2008-08-01 06:55:00,2.13692,2.1384,2.13656,2.1384,36000000.0
2008-08-01 07:00:00,2.13825,2.13825,2.13745,2.13819,38000000.0
2008-08-01 07:05:00,2.13844,2.13903,2.13839,2.13883,50000000.0
2008-08-01 07:10:00,2.1387,2.13873,2.13725,2.13769,39000000.0
2008-08-01 07:15:00,2.13799,2.13799,2.13678,2.13712,45000000.0
2008-08-01 07:20:00,2.13691,2.13691,2.13595,2.13596,46000000.0
2008-08-01 07:25:00,2.13606,2.13714,2.13579,2.13691,37000000.0
2008-08-01 07:30:00,2.13678,2.13819,2.13678,2.13709,43000000.0
2008-08-01 07:35:00,2.13748,2.13841,2.13735,2.13735,40000000.0
2008-08-01 07:40:00,2.13725,2.1374,2.13426,2.1343,42000000.0
2008-08-01 07:45:00,2.13484,2.13621,2.13484,2.13585,40000000.0
2008-08-01 07:50:00,2.13588,2.13588,2.13341,2.1342,45000000.0
2008-08-01 07:55:00,2.13494,2.13542,2.1344,2.1349,39000000.0
2008-08-01 08:00:00,2.13501,2.13615,2.13464,2.13566,41000000.0
2008-08-01 08:05:00,2.13592,2.13649,2.13572,2.13604,36000000.0
2008-08-01 08:10:00,2.13604,2.13634,2.13504,2.13504,40000000.0
2008-08-01 08:15:00,2.13483,2.13559,2.13483,2.13536,42000000.0
2008-08-01 08:20:00,2.13523,2.13535,2.13458,2.13515,38000000.0
2008-08-01 08:25:00,2.13506,2.13506,2.13386,2.13458,42000000.0
2008-08-01 08:30:00,2.13456,2.13578,2.13441,2.1352,41000000.0
2008-08-01 08:35:00,2.13508,2.13633,2.13508,2.13633,47000000.0
2008-08-01 08:40:00,2.13638,2.13841,2.13609,2.13841,47000000.0
2008-08-01 08:45:00,2.1385,2.14454,2.13763,2.14384,44000000.0
2008-08-01 08:50:00,2.14355,2.14408,2.14266,2.14274,40000000.0
2008-08-01 08:55:00,2.14276,2.14366,2.14253,2.1427,37000000.0
2008-08-01 09:00:00,2.14281,2.14281,2.14125,2.14191,41000000.0
2008-08-01 09:05:00,2.14187,2.14423,2.14187,2.14313,45000000.0
2008-08-01 09:10:00,2.1434,2.14365,2.1416,2.1416,44000000.0
2008-08-01 09:15:00,2.14156,2.14272,2.14156,2.14205,41000000.0
2008-08-01 09:20:00,2.14167,2.14175,2.14078,2.14157,38000000.0
2008-08-01 09:25:00,2.14209,2.14223,2.1413,2.14195,46000000.0
2008-08-01 09:30:00,2.14227,2.14259,2.14126,2.14127,36000000.0
2008-08-01 09:35:00,2.14117,2.14236,2.13922,2.14236,47000000.0
2008-08-01 09:40:00,2.1424,2.14263,2.14192,2.14224,46000000.0
2008-08-01 09:45:00,2.14206,2.14232,2.14165,2.14172,45000000.0
2008-08-01 09:50:00,2.14127,2.1417,2.14089,2.14089,44000000.0
2008-08-01 09:55:00,2.1415,2.14175,2.14,2.14064,44000000.0
2008-08-01 10:00:00,2.14035,2.14035,2.13904,2.1398,44000000.0
2008-08-01 10:05:00,2.13987,2.13994,2.13892,2.13906,39000000.0
2008-08-01 10:10:00,2.13872,2.13885,2.13671,2.13713,37000000.0
2008-08-01 10:15:00,2.13668,2.13801,2.13578,2.13799,45000000.0
2008-08-01 10:20:00,2.13842,2.1385,2.13792,2.13823,36000000.0
2008-08-01 10:25:00,2.13829,2.13895,2.13796,2.13841,45000000.0
2008-08-01 10:30:00,2.1384,2.1388,2.13783,2.13821,38000000.0
2008-08-01 10:35:00,2.1383,2.13887,2.13774,2.13774,41000000.0
2008-08-01 10:40:00,2.13724,2.13727,2.13652,2.13692,40000000.0
2008-08-01 10:45:00,2.13688,2.13688,2.1361,2.13626,40000000.0
2008-08-01 10:50:00,2.13657,2.13727,2.13532,2.13535,44000000.0
2008-08-01 10:55:00,2.13552,2.13695,2.13443,2.13563,40000000.0
2008-08-01 11:00:00,2.13547,2.13548,2.13383,2.13499,44000000.0
2008-08-01 11:05:00,2.13532,2.13541,2.13413,2.13413,39000000.0
2008-08-01 11:10:00,2.13394,2.13478,2.13375,2.13429,47000000.0
2008-08-01 11:15:00,2.13446,2.13449,2.1331,2.13357,42000000.0
2008-08-01 11:20:00,2.13352,2.13393,2.13326,2.13354,38000000.0
2008-08-01 11:25:00,2.13337,2.13386,2.13269,2.13376,42000000.0
2008-08-01 11:30:00,2.1339,2.13411,2.13367,2.13394,43000000.0
2008-08-01 11:35:00,2.13394,2.1353,2.13394,2.13525,44000000.0
2008-08-01 11:40:00,2.13545,2.1358,2.13519,2.13563,47000000.0
2008-08-01 11:45:00,2.135,2.13626,2.13461,2.13625,44000000.0
2008-08-01 11:50:00,2.13673,2.13802,2.13602,2.13802,44000000.0
2008-08-01 11:55:00,2.13821,2.13821,2.13677,2.13677,43000000.0
2008-08-01 12:00:00,2.1369,2.13709,2.1363,2.13657,43000000.0
2008-08-01 12:05:00,2.13665,2.13671,2.1359,2.13669,42000000.0
2008-08-01 12:10:00,2.13678,2.13721,2.13657,2.13692,40000000.0
2008-08-01 12:15:00,2.13693,2.13704,2.13653,2.13681,44000000.0
2008-08-01 12:20:00,2.13679,2.13771,2.13568,2.13709,39000000.0
2008-08-01 12:25:00,2.13796,2.13828,2.13734,2.13803,45000000.0
2008-08-01 12:30:00,2.13806,2.13895,2.13787,2.13832,39000000.0
2008-08-01 12:35:00,2.13819,2.13829,2.13773,2.13798,42000000.0
2008-08-01 12:40:00,2.1379,2.1379,2.13656,2.13747,41000000.0
2008-08-01 12:45:00,2.13769,2.13769,2.13669,2.13709,47000000.0
2008-08-01 12:50:00,2.13739,2.13828,2.13709,2.13728,41000000.0
2008-08-01 12:55:00,2.13731,2.13731,2.13636,2.13682,37000000.0
2008-08-01 13:00:00,2.13739,2.13805,2.13731,2.13799,38000000.0
2008-08-01 13:05:00,2.13796,2.13834,2.13704,2.13704,39000000.0
2008-08-01 13:10:00,2.13749,2.13792,2.13705,2.13781,41000000.0
2008-08-01 13:15:00,2.13772,2.13811,2.13706,2.13811,43000000.0
2008-08-01 13:20:00,2.13823,2.13841,2.13742,2.13769,41000000.0
2008-08-01 13:25:00,2.13772,2.13853,2.13772,2.13832,67000000.0
2008-08-01 13:30:00,2.13811,2.13811,2.1371,2.13727,75000000.0
2008-08-01 13:35:00,2.13707,2.13713,2.13661,2.13689,84000000.0
2008-08-01 13:40:00,2.13727,2.1377,2.13702,2.13733,86000000.0
2008-08-01 13:45:00,2.13733,2.1392,2.13731,2.13888,104000000.0
2008-08-01 13:50:00,2.13893,2.1392,2.13838,2.13851,128000000.0
2008-08-01 13:55:00,2.13859,2.13871,2.13718,2.13796,124000000.0
2008-08-01 14:00:00,2.1379,2.13857,2.13758,2.13828,144000000.0
2008-08-01 14:05:00,2.13834,2.13933,2.13793,2.1393,144000000.0
2008-08-01 14:10:00,2.13887,2.13893,2.13727,2.13727,101000000.0
2008-08-01 14:15:00,2.13719,2.13854,2.13677,2.13797,145000000.0
2008-08-01 14:20:00,2.13739,2.13851,2.13732,2.13845,143000000.0
2008-08-01 14:25:00,2.13865,2.13917,2.13704,2.13704,118000000.0
2008-08-01 14:30:00,2.13351,2.13844,2.1322,2.13844,128000000.0
2008-08-01 14:35:00,2.13921,2.14233,2.13679,2.14233,165000000.0
2008-08-01 14:40:00,2.14163,2.14163,2.13711,2.13721,141000000.0
2008-08-01 14:45:00,2.13691,2.13756,2.13479,2.13576,104000000.0
2008-08-01 14:50:00,2.13571,2.13747,2.1356,2.13712,126000000.0
2008-08-01 14:55:00,2.13708,2.13734,2.13611,2.13667,91000000.0
2008-08-01 15:00:00,2.13675,2.13755,2.13576,2.13628,131000000.0
2008-08-01 15:05:00,2.13611,2.13798,2.13611,2.13735,129000000.0
2008-08-01 15:10:00,2.13749,2.13885,2.13708,2.13853,160000000.0
2008-08-01 15:15:00,2.13799,2.1396,2.13781,2.13913,82000000.0
2008-08-01 15:20:00,2.13941,2.1395,2.13743,2.13771,110000000.0
2008-08-01 15:25:00,2.13766,2.13938,2.13663,2.13663,188000000.0
2008-08-01 15:30:00,2.13588,2.13819,2.1358,2.13699,208000000.0
2008-08-01 15:35:00,2.13635,2.13636,2.13461,2.13467,178000000.0
2008-08-01 15:40:00,2.13409,2.13518,2.13288,2.13288,180000000.0
2008-08-01 15:45:00,2.13332,2.13556,2.13332,2.13556,149000000.0
2008-08-01 15:50:00,2.1357,2.1368,2.13492,2.13495,112000000.0
2008-08-01 15:55:00,2.13508,2.13788,2.13508,2.1373,150000000.0
2008-08-01 16:00:00,2.13678,2.13776,2.13666,2.1374,200000000.0
2008-08-01 16:05:00,2.13727,2.13997,2.13724,2.13883,188000000.0
2008-08-01 16:10:00,2.13891,2.13963,2.1388,2.1392,169000000.0
2008-08-01 16:15:00,2.1389,2.13911,2.13761,2.13905,185000000.0
2008-08-01 16:20:00,2.13963,2.14014,2.13902,2.13964,231000000.0
2008-08-01 16:25:00,2.13988,2.14003,2.13889,2.13995,173000000.0
2008-08-01 16:30:00,2.13979,2.14213,2.13948,2.14156,183000000.0
2008-08-01 16:35:00,2.14145,2.14162,2.13996,2.14041,229000000.0
2008-08-01 16:40:00,2.14062,2.14247,2.14052,2.14208,218000000.0
2008-08-01 16:45:00,2.14196,2.14221,2.14048,2.14221,236000000.0
2008-08-01 16:50:00,2.14239,2.14313,2.14208,2.14284,142000000.0
2008-08-01 16:55:00,2.1428,2.14488,2.14263,2.14395,178000000.0
2008-08-01 17:00:00,2.14273,2.14278,2.14123,2.14268,176000000.0
2008-08-01 17:05:00,2.1428,2.1428,2.14175,2.14175,206000000.0
2008-08-01 17:10:00,2.14152,2.14186,2.13983,2.14174,165000000.0
2008-08-01 17:15:00,2.14173,2.14414,2.14161,2.14312,139000000.0
2008-08-01 17:20:00,2.14257,2.14276,2.1414,2.14154,140000000.0
2008-08-01 17:25:00,2.14174,2.14243,2.14101,2.14101,157000000.0
2008-08-01 17:30:00,2.14099,2.14128,2.14062,2.14068,301000000.0
2008-08-01 17:35:00,2.14065,2.14154,2.14013,2.14146,233000000.0
2008-08-01 17:40:00,2.14136,2.14136,2.14013,2.1408,225000000.0
2008-08-01 17:45:00,2.14101,2.14134,2.14057,2.14057,303000000.0
2008-08-01 17:50:00,2.14059,2.14135,2.1397,2.1397,232000000.0
2008-08-01 17:55:00,2.13963,2.1411,2.13935,2.1411,196000000.0
2008-08-01 18:00:00,2.1412,2.14165,2.14089,2.14151,190000000.0
2008-08-01 18:05:00,2.1416,2.14178,2.14063,2.14172,196000000.0
2008-08-01 18:10:00,2.14176,2.14263,2.14142,2.14166,136000000.0
2008-08-01 18:15:00,2.14165,2.14218,2.14121,2.14145,226000000.0
2008-08-01 18:20:00,2.14148,2.14185,2.14094,2.14185,228000000.0
2008-08-01 18:25:00,2.14192,2.14201,2.14083,2.14109,151000000.0
2008-08-01 18:30:00,2.141,2.14139,2.14058,2.14125,194000000.0
2008-08-01 18:35:00,2.14154,2.14248,2.14142,2.14188,273000000.0
2008-08-01 18:40:00,2.14188,2.1422,2.14128,2.14128,232000000.0
2008-08-01 18:45:00,2.14121,2.14164,2.14071,2.14097,216000000.0
2008-08-01 18:50:00,2.14118,2.14128,2.14038,2.14071,129000000.0
2008-08-01 18:55:00,2.14062,2.1412,2.13938,2.14117,98000000.0
2008-08-01 19:00:00,2.14118,2.14179,2.14085,2.14132,129000000.0
2008-08-01 19:05:00,2.14095,2.14145,2.14081,2.14123,232000000.0
2008-08-01 19:10:00,2.14111,2.1416,2.14057,2.1416,148000000.0
2008-08-01 19:15:00,2.14159,2.14185,2.14117,2.14158,123000000.0
2008-08-01 19:20:00,2.14153,2.14185,2.14134,2.1415,120000000.0
2008-08-01 19:25:00,2.14141,2.14149,2.14014,2.14085,216000000.0
2008-08-01 19:30:00,2.14119,2.1425,2.14119,2.14238,154000000.0
2008-08-01 19:35:00,2.14229,2.14305,2.14183,2.14197,101000000.0
2008-08-01 19:40:00,2.14132,2.14174,2.14122,2.14123,94000000.0
2008-08-01 19:45:00,2.14133,2.14198,2.14107,2.14198,118000000.0
2008-08-01 19:50:00,2.14198,2.14205,2.14153,2.14187,93000000.0
2008-08-01 19:55:00,2.14186,2.14261,2.14152,2.14247,106000000.0
2008-08-01 20:00:00,2.14217,2.14237,2.1418,2.14235,101000000.0
2008-08-01 20:05:00,2.14208,2.14225,2.14098,2.1414,97000000.0
2008-08-01 20:10:00,2.14145,2.14223,2.14133,2.14192,77000000.0
2008-08-01 20:15:00,2.14126,2.14127,2.13993,2.13994,82000000.0
2008-08-01 20:20:00,2.14001,2.14045,2.13935,2.13935,56000000.0
2008-08-01 20:25:00,2.13966,2.13983,2.13933,2.13959,76000000.0
2008-08-01 20:30:00,2.13973,2.14024,2.13959,2.1398,106000000.0
2008-08-01 20:35:00,2.13983,2.13983,2.13854,2.13938,60000000.0
2008-08-01 20:40:00,2.13958,2.14003,2.13919,2.13954,49000000.0
2008-08-01 20:45:00,2.13959,2.13961,2.13814,2.13908,61000000.0
2008-08-01 20:50:00,2.13903,2.14012,2.13896,2.13972,59000000.0
2008-08-01 20:55:00,2.13973,2.13973,2.13881,2.13903,56000000.0
2008-08-01 21:00:00,2.13891,2.13908,2.13695,2.13762,66000000.0
2008-08-01 21:05:00,2.13815,2.13945,2.13815,2.13931,46000000.0
2008-08-01 21:10:00,2.13934,2.13934,2.1366,2.13847,41000000.0
2008-08-01 21:15:00,2.13815,2.13824,2.13678,2.13744,41000000.0
2008-08-01 21:20:00,2.13744,2.13853,2.1372,2.13853,45000000.0
2008-08-01 21:25:00,2.13852,2.13852,2.13686,2.13746,88000000.0
2008-08-01 21:30:00,2.13719,2.13719,2.13544,2.13544,41000000.0
2008-08-01 21:35:00,2.1351,2.13555,2.13482,2.13507,76000000.0
2008-08-01 21:40:00,2.13536,2.13655,2.13536,2.13641,61000000.0
2008-08-01 21:45:00,2.13634,2.13644,2.13589,2.13622,50000000.0
2008-08-01 21:50:00,2.13627,2.13712,2.13627,2.13674,45000000.0
2008-08-01 21:55:00,2.13644,2.1373,2.13635,2.1371,87000000.0
2008-08-01 22:00:00,2.13722,2.13799,2.13719,2.1374,86000000.0
2008-08-01 22:05:00,2.13754,2.13822,2.13613,2.13624,82000000.0
2008-08-01 22:10:00,2.13564,2.1358,2.13472,2.13485,57000000.0
2008-08-01 22:15:00,2.13502,2.13585,2.13383,2.13383,51000000.0
2008-08-01 22:20:00,2.13431,2.13549,2.13408,2.13533,54000000.0
2008-08-01 22:25:00,2.13553,2.13668,2.13551,2.13668,43000000.0
2008-08-01 22:30:00,2.13673,2.13737,2.13673,2.13723,125000000.0
2008-08-01 22:35:00,2.13669,2.13732,2.13669,2.13722,107000000.0
2008-08-01 22:40:00,2.13722,2.13789,2.13654,2.13788,53000000.0
2008-08-01 22:45:00,2.1374,2.13772,2.13727,2.13742,60000000.0
2008-08-01 22:50:00,2.1374,2.13778,2.1374,2.13755,57000000.0
2008-08-01 22:55:00,2.13749,2.13843,2.13749,2.13843,40000000.0
2008-08-03 23:00:00,2.13508,2.13526,2.13451,2.13515,52000000.0
2008-08-03 23:05:00,2.13443,2.13609,2.13443,2.13596,50000000.0
2008-08-03 23:10:00,2.1362,2.13814,2.1359,2.13594,39000000.0
2008-08-03 23:15:00,2.13645,2.13647,2.13532,2.13533,48000000.0
2008-08-03 23:20:00,2.13561,2.13561,2.1351,2.13516,34000000.0
2008-08-03 23:25:00,2.13505,2.13528,2.13405,2.13525,61000000.0
2008-08-03 23:30:00,2.13497,2.13536,2.13476,2.13528,42000000.0
2008-08-03 23:35:00,2.13563,2.13579,2.13472,2.13547,47000000.0
2008-08-03 23:40:00,2.13549,2.13557,2.13507,2.13507,64000000.0
2008-08-03 23:45:00,2.13531,2.13552,2.13475,2.13475,42000000.0
2008-08-03 23:50:00,2.13539,2.13556,2.13471,2.1352,43000000.0
2008-08-03 23:55:00,2.1354,2.13619,2.13539,2.13551,72000000.0
2008-08-04 00:00:00,2.13577,2.13675,2.13577,2.13662,46000000.0
2008-08-04 00:05:00,2.13659,2.1369,2.1363,2.1369,41000000.0
2008-08-04 00:10:00,2.13672,2.13712,2.13613,2.13711,57000000.0
2008-08-04 00:15:00,2.13687,2.13756,2.13674,2.13756,40000000.0
2008-08-04 00:20:00,2.13746,2.13775,2.13729,2.13762,42000000.0
2008-08-04 00:25:00,2.13757,2.13823,2.13754,2.13768,46000000.0
2008-08-04 00:30:00,2.13762,2.13775,2.13723,2.13762,54000000.0
2008-08-04 00:35:00,2.13759,2.13812,2.13558,2.13812,38000000.0
2008-08-04 00:40:00,2.13832,2.13878,2.13783,2.13845,41000000.0
2008-08-04 00:45:00,2.13852,2.13856,2.13696,2.13717,51000000.0
2008-08-04 00:50:00,2.13714,2.13754,2.13634,2.13653,46000000.0
2008-08-04 00:55:00,2.1369,2.13867,2.13687,2.13867,42000000.0
2008-08-04 01:00:00,2.13822,2.13898,2.13797,2.13858,54000000.0
2008-08-04 01:05:00,2.13888,2.1393,2.13863,2.1392,43000000.0
2008-08-04 01:10:00,2.13945,2.1395,2.13825,2.13874,49000000.0
2008-08-04 01:15:00,2.13879,2.13918,2.13845,2.13908,47000000.0
2008-08-04 01:20:00,2.13891,2.13977,2.13835,2.1387,45000000.0
2008-08-04 01:25:00,2.13918,2.14052,2.13918,2.13992,57000000.0
2008-08-04 01:30:00,2.13989,2.13989,2.13924,2.1396,74000000.0
2008-08-04 01:35:00,2.13961,2.1397,2.13885,2.139,48000000.0
2008-08-04 01:40:00,2.13883,2.13933,2.1383,2.13916,40000000.0
2008-08-04 01:45:00,2.13915,2.13925,2.1386,2.13894,43000000.0
2008-08-04 01:50:00,2.13898,2.13914,2.13787,2.13851,55000000.0
2008-08-04 01:55:00,2.13827,2.13827,2.1368,2.1373,47000000.0
2008-08-04 02:00:00,2.13731,2.13822,2.13589,2.13684,47000000.0
2008-08-04 02:05:00,2.13677,2.13798,2.13673,2.13785,43000000.0
2008-08-04 02:10:00,2.1376,2.13884,2.13755,2.13867,37000000.0
2008-08-04 02:15:00,2.13857,2.13981,2.13837,2.13981,42000000.0
2008-08-04 02:20:00,2.13957,2.13957,2.13851,2.13943,42000000.0
2008-08-04 02:25:00,2.13919,2.13964,2.13851,2.13964,41000000.0
2008-08-04 02:30:00,2.13969,2.14031,2.13957,2.14018,40000000.0
2008-08-04 02:35:00,2.14012,2.14113,2.13991,2.14064,40000000.0
2008-08-04 02:40:00,2.14061,2.14078,2.13994,2.14004,39000000.0
2008-08-04 02:45:00,2.13993,2.14007,2.13919,2.13944,48000000.0
2008-08-04 02:50:00,2.13933,2.13952,2.13798,2.13846,37000000.0
2008-08-04 02:55:00,2.1389,2.13938,2.13865,2.13923,42000000.0
2008-08-04 03:00:00,2.13925,2.13946,2.13904,2.13908,37000000.0
2008-08-04 03:05:00,2.13902,2.13912,2.13772,2.13907,41000000.0
2008-08-04 03:10:00,2.1391,2.13978,2.13906,2.13978,46000000.0
2008-08-04 03:15:00,2.13981,2.13981,2.13871,2.13887,43000000.0
2008-08-04 03:20:00,2.13903,2.13964,2.13812,2.13959,42000000.0
2008-08-04 03:25:00,2.13914,2.13965,2.13889,2.13943,42000000.0
2008-08-04 03:30:00,2.13944,2.13973,2.13857,2.13908,42000000.0
2008-08-04 03:35:00,2.1382,2.13901,2.13705,2.13875,42000000.0
2008-08-04 03:40:00,2.13906,2.13933,2.13869,2.13933,38000000.0
2008-08-04 03:45:00,2.13939,2.13939,2.13888,2.13917,42000000.0
2008-08-04 03:50:00,2.13925,2.13967,2.13835,2.1385,45000000.0
2008-08-04 03:55:00,2.13867,2.13885,2.13761,2.13847,40000000.0
2008-08-04 04:00:00,2.13905,2.13952,2.13857,2.13926,42000000.0
2008-08-04 04:05:00,2.13912,2.13912,2.13671,2.13746,43000000.0
2008-08-04 04:10:00,2.13741,2.13872,2.13702,2.13872,40000000.0
2008-08-04 04:15:00,2.13877,2.13913,2.13786,2.13912,37000000.0
2008-08-04 04:20:00,2.13908,2.13952,2.13859,2.13859,43000000.0
2008-08-04 04:25:00,2.1386,2.1394,2.13771,2.13891,41000000.0
2008-08-04 04:30:00,2.13897,2.13909,2.13859,2.1387,38000000.0
2008-08-04 04:35:00,2.13867,2.13869,2.13832,2.13833,38000000.0
2008-08-04 04:40:00,2.1383,2.13857,2.13768,2.13848,42000000.0
2008-08-04 04:45:00,2.13861,2.139,2.13787,2.13842,43000000.0
2008-08-04 04:50:00,2.13847,2.13891,2.13788,2.138,43000000.0
2008-08-04 04:55:00,2.13783,2.13922,2.1376,2.13922,39000000.0
2008-08-04 05:00:00,2.13914,2.13959,2.13871,2.13886,37000000.0
2008-08-04 05:05:00,2.13889,2.13933,2.13867,2.1393,40000000.0
2008-08-04 05:10:00,2.13904,2.13944,2.13833,2.13873,41000000.0
2008-08-04 05:15:00,2.1389,2.13936,2.1387,2.13936,36000000.0
2008-08-04 05:20:00,2.13939,2.14014,2.13938,2.14007,42000000.0
2008-08-04 05:25:00,2.13997,2.14022,2.13864,2.13871,38000000.0
2008-08-04 05:30:00,2.1387,2.13903,2.13838,2.13858,43000000.0
2008-08-04 05:35:00,2.13842,2.13857,2.13796,2.13828,39000000.0
2008-08-04 05:40:00,2.13829,2.13887,2.13814,2.13855,37000000.0
2008-08-04 05:45:00,2.13831,2.13862,2.13798,2.13807,43000000.0
2008-08-04 05:50:00,2.13829,2.13872,2.13774,2.13781,42000000.0
2008-08-04 05:55:00,2.13777,2.13837,2.1377,2.1377,42000000.0
2008-08-04 06:00:00,2.13792,2.13819,2.13682,2.13712,37000000.0
2008-08-04 06:05:00,2.13715,2.1376,2.13694,2.1373,36000000.0
2008-08-04 06:10:00,2.13724,2.13726,2.13558,2.13558,42000000.0
2008-08-04 06:15:00,2.13639,2.13739,2.13565,2.13736,40000000.0
2008-08-04 06:20:00,2.13734,2.13755,2.13681,2.13736,44000000.0
2008-08-04 06:25:00,2.13737,2.13757,2.13706,2.13752,45000000.0
2008-08-04 06:30:00,2.13768,2.138,2.13694,2.13766,36000000.0
2008-08-04 06:35:00,2.13759,2.13778,2.13686,2.13702,49000000.0
2008-08-04 06:40:00,2.13716,2.13775,2.13676,2.13754,37000000.0
2008-08-04 06:45:00,2.13759,2.13798,2.13693,2.13784,41000000.0
2008-08-04 06:50:00,2.13781,2.13816,2.13717,2.13734,43000000.0
2008-08-04 06:55:00,2.13684,2.13746,2.1364,2.13699,36000000.0
2008-08-04 07:00:00,2.13676,2.13709,2.13616,2.13683,38000000.0
2008-08-04 07:05:00,2.13694,2.13795,2.13689,2.13795,50000000.0
2008-08-04 07:10:00,2.13792,2.13801,2.13751,2.13793,39000000.0
2008-08-04 07:15:00,2.1377,2.1378,2.13737,2.13764,45000000.0
2008-08-04 07:20:00,2.13764,2.13812,2.13735,2.13742,46000000.0
2008-08-04 07:25:00,2.13739,2.13801,2.13725,2.13745,37000000.0
2008-08-04 07:30:00,2.13791,2.13815,2.13778,2.13788,43000000.0
2008-08-04 07:35:00,2.13799,2.13892,2.13792,2.13881,40000000.0
2008-08-04 07:40:00,2.13884,2.14057,2.13874,2.13991,42000000.0
2008-08-04 07:45:00,2.14001,2.14041,2.13967,2.14016,40000000.0
2008-08-04 07:50:00,2.14026,2.14067,2.13989,2.13989,45000000.0
2008-08-04 07:55:00,2.13995,2.14101,2.13995,2.14042,39000000.0
2008-08-04 08:00:00,2.14018,2.14018,2.13874,2.13958,41000000.0
2008-08-04 08:05:00,2.13971,2.13979,2.13849,2.13874,36000000.0
2008-08-04 08:10:00,2.13855,2.13886,2.13731,2.13865,40000000.0
2008-08-04 08:15:00,2.13853,2.13925,2.13831,2.1386,42000000.0
2008-08-04 08:20:00,2.13842,2.13848,2.13723,2.13746,38000000.0
2008-08-04 08:25:00,2.13725,2.13826,2.13695,2.13823,42000000.0
2008-08-04 08:30:00,2.13864,2.13922,2.13835,2.13877,41000000.0
2008-08-04 08:35:00,2.13864,2.13864,2.1371,2.13793,47000000.0
2008-08-04 08:40:00,2.13786,2.13816,2.13724,2.13747,47000000.0
2008-08-04 08:45:00,2.1375,2.13769,2.13606,2.13664,44000000.0
2008-08-04 08:50:00,2.13665,2.13672,2.13535,2.13564,40000000.0
2008-08-04 08:55:00,2.13606,2.13651,2.13598,2.13631,37000000.0
2008-08-04 09:00:00,2.13645,2.13681,2.13622,2.13654,41000000.0
2008-08-04 09:05:00,2.13652,2.13762,2.13652,2.13739,42000000.0
2008-08-04 09:10:00,2.13731,2.13738,2.1367,2.13699,44000000.0
2008-08-04 09:15:00,2.13693,2.13797,2.13673,2.13737,41000000.0
2008-08-04 09:20:00,2.13736,2.13737,2.13659,2.13709,38000000.0
2008-08-04 09:25:00,2.13678,2.13844,2.13678,2.13806,46000000.0
2008-08-04 09:30:00,2.13799,2.13882,2.13799,2.13823,36000000.0
2008-08-04 09:35:00,2.13871,2.13881,2.13677,2.13798,47000000.0
2008-08-04 09:40:00,2.13756,2.13817,2.13661,2.13806,46000000.0
2008-08-04 09:45:00,2.13809,2.13854,2.13802,2.13854,45000000.0
2008-08-04 09:50:00,2.13879,2.13956,2.13877,2.13916,44000000.0
2008-08-04 09:55:00,2.13849,2.13937,2.13771,2.13927,44000000.0
2008-08-04 10:00:00,2.13956,2.13992,2.13942,2.13974,44000000.0
2008-08-04 10:05:00,2.13983,2.13997,2.13931,2.13955,39000000.0
2008-08-04 10:10:00,2.13959,2.13971,2.1386,2.1397,37000000.0
2008-08-04 10:15:00,2.13949,2.13966,2.13821,2.13887,45000000.0
2008-08-04 10:20:00,2.13914,2.13929,2.13818,2.13855,36000000.0
2008-08-04 10:25:00,2.13846,2.13857,2.13741,2.13773,45000000.0
2008-08-04 10:30:00,2.13772,2.13805,2.13751,2.13798,38000000.0
2008-08-04 10:35:00,2.13828,2.13837,2.13707,2.13732,41000000.0
2008-08-04 10:40:00,2.13777,2.13803,2.13642,2.13642,40000000.0
2008-08-04 10:45:00,2.13631,2.13671,2.13526,2.13632,40000000.0
2008-08-04 10:50:00,2.13646,2.13683,2.13618,2.1365,44000000.0
2008-08-04 10:55:00,2.13592,2.13682,2.1345,2.13605,40000000.0
2008-08-04 11:00:00,2.13552,2.1359,2.1341,2.13563,44000000.0
2008-08-04 11:05:00,2.1358,2.13588,2.13511,2.13588,39000000.0
2008-08-04 11:10:00,2.13579,2.1362,2.13518,2.13612,47000000.0
2008-08-04 11:15:00,2.13603,2.13628,2.13513,2.13525,42000000.0
2008-08-04 11:20:00,2.13532,2.13563,2.13487,2.13491,38000000.0
2008-08-04 11:25:00,2.13497,2.13526,2.1349,2.13519,42000000.0
2008-08-04 11:30:00,2.13517,2.13606,2.13508,2.13541,43000000.0
2008-08-04 11:35:00,2.13542,2.13573,2.13504,2.13508,44000000.0
2008-08-04 11:40:00,2.13471,2.13506,2.13436,2.13462,47000000.0
2008-08-04 11:45:00,2.13445,2.13484,2.13412,2.13412,44000000.0
2008-08-04 11:50:00,2.13408,2.13439,2.13371,2.13414,44000000.0
2008-08-04 11:55:00,2.13416,2.13478,2.13373,2.13373,43000000.0
2008-08-04 12:00:00,2.1338,2.13413,2.13331,2.13342,43000000.0
2008-08-04 12:05:00,2.13312,2.13361,2.13249,2.13294,42000000.0
2008-08-04 12:10:00,2.13307,2.13348,2.13277,2.13348,40000000.0
2008-08-04 12:15:00,2.13325,2.13347,2.13298,2.13347,44000000.0
2008-08-04 12:20:00,2.13323,2.1345,2.13141,2.1343,39000000.0
2008-08-04 12:25:00,2.13431,2.13463,2.1338,2.13422,45000000.0
2008-08-04 12:30:00,2.13402,2.13413,2.13349,2.13413,39000000.0
2008-08-04 12:35:00,2.1342,2.13425,2.13333,2.13346,42000000.0
2008-08-04 12:40:00,2.13346,2.13481,2.13344,2.13467,41000000.0
2008-08-04 12:45:00,2.1345,2.13467,2.13367,2.1339,47000000.0
2008-08-04 12:50:00,2.13394,2.13426,2.13308,2.13418,41000000.0
2008-08-04 12:55:00,2.13444,2.13469,2.13282,2.13288,37000000.0
2008-08-04 13:00:00,2.13296,2.1345,2.13296,2.1345,38000000.0
2008-08-04 13:05:00,2.13436,2.13447,2.1333,2.13345,39000000.0
2008-08-04 13:10:00,2.1334,2.13383,2.13314,2.13332,41000000.0
2008-08-04 13:15:00,2.13335,2.13345,2.13199,2.13315,43000000.0
2008-08-04 13:20:00,2.13315,2.13362,2.13313,2.13338,41000000.0
2008-08-04 13:25:00,2.13328,2.13347,2.13285,2.13291,67000000.0
2008-08-04 13:30:00,2.13295,2.13348,2.13295,2.13314,75000000.0
2008-08-04 13:35:00,2.13309,2.13342,2.13266,2.13269,84000000.0
2008-08-04 13:40:00,2.13262,2.13304,2.13226,2.13238,86000000.0
2008-08-04 13:45:00,2.13282,2.13377,2.13281,2.13345,104000000.0
2008-08-04 13:50:00,2.13337,2.13337,2.13179,2.13179,128000000.0
2008-08-04 13:55:00,2.13294,2.13296,2.13238,2.13238,124000000.0
2008-08-04 14:00:00,2.13226,2.1325,2.13162,2.13217,144000000.0
2008-08-04 14:05:00,2.13205,2.13237,2.13185,2.13193,144000000.0
2008-08-04 14:10:00,2.13186,2.13225,2.13056,2.13074,101000000.0
2008-08-04 14:15:00,2.13069,2.13143,2.13049,2.13112,145000000.0
2008-08-04 14:20:00,2.13119,2.13244,2.13118,2.13231,143000000.0
2008-08-04 14:25:00,2.13235,2.13258,2.13188,2.13197,118000000.0
2008-08-04 14:30:00,2.13138,2.13191,2.13003,2.13019,128000000.0
2008-08-04 14:35:00,2.13019,2.1312,2.13019,2.13101,165000000.0
2008-08-04 14:40:00,2.13072,2.13104,2.13,2.13094,141000000.0
2008-08-04 14:45:00,2.13077,2.13107,2.12967,2.13044,104000000.0
2008-08-04 14:50:00,2.13037,2.13104,2.13025,2.13082,126000000.0
2008-08-04 14:55:00,2.13062,2.13137,2.13001,2.1311,91000000.0
2008-08-04 15:00:00,2.13121,2.13143,2.13032,2.13114,131000000.0
2008-08-04 15:05:00,2.13101,2.13156,2.13072,2.13085,129000000.0
2008-08-04 15:10:00,2.13098,2.13149,2.13064,2.13105,160000000.0
2008-08-04 15:15:00,2.13094,2.13094,2.12962,2.13092,82000000.0
2008-08-04 15:20:00,2.13098,2.13135,2.1307,2.13134,110000000.0
2008-08-04 15:25:00,2.13134,2.13171,2.12881,2.1291,188000000.0
2008-08-04 15:30:00,2.1289,2.13258,2.1283,2.13222,208000000.0
2008-08-04 15:35:00,2.13235,2.13302,2.13165,2.13165,178000000.0
2008-08-04 15:40:00,2.13103,2.1311,2.12927,2.13072,180000000.0
2008-08-04 15:45:00,2.13111,2.13134,2.13042,2.13104,149000000.0
2008-08-04 15:50:00,2.13136,2.13136,2.13076,2.13094,112000000.0
2008-08-04 15:55:00,2.13094,2.13139,2.12916,2.12916,150000000.0
2008-08-04 16:00:00,2.12867,2.13113,2.12867,2.13069,200000000.0
2008-08-04 16:05:00,2.13058,2.13133,2.13043,2.13097,188000000.0
2008-08-04 16:10:00,2.13119,2.13208,2.13072,2.13208,169000000.0
2008-08-04 16:15:00,2.13209,2.13249,2.13024,2.13113,185000000.0
2008-08-04 16:20:00,2.13114,2.13217,2.13074,2.13148,231000000.0
2008-08-04 16:25:00,2.13102,2.1331,2.13102,2.13237,173000000.0
2008-08-04 16:30:00,2.13234,2.13234,2.13008,2.13022,183000000.0
2008-08-04 16:35:00,2.13001,2.13085,2.12981,2.13085,229000000.0
2008-08-04 16:40:00,2.13084,2.13167,2.13029,2.13093,218000000.0
2008-08-04 16:45:00,2.13067,2.13089,2.13032,2.13063,236000000.0
2008-08-04 16:50:00,2.13047,2.13088,2.13016,2.13071,142000000.0
2008-08-04 16:55:00,2.13068,2.13129,2.12989,2.13059,178000000.0
2008-08-04 17:00:00,2.13093,2.13135,2.13039,2.13092,176000000.0
2008-08-04 17:05:00,2.13108,2.13176,2.13082,2.13174,206000000.0
2008-08-04 17:10:00,2.13179,2.13261,2.13149,2.13253,165000000.0
2008-08-04 17:15:00,2.13263,2.13307,2.13252,2.13263,139000000.0
2008-08-04 17:20:00,2.1326,2.13363,2.13245,2.13303,140000000.0
2008-08-04 17:25:00,2.13309,2.13314,2.13222,2.13271,157000000.0
2008-08-04 17:30:00,2.1327,2.13278,2.13163,2.13262,301000000.0
2008-08-04 17:35:00,2.13266,2.13266,2.13094,2.13156,233000000.0
2008-08-04 17:40:00,2.13132,2.13186,2.13081,2.13101,225000000.0
2008-08-04 17:45:00,2.13042,2.1319,2.13042,2.13174,303000000.0
2008-08-04 17:50:00,2.13197,2.13282,2.13167,2.13197,232000000.0
2008-08-04 17:55:00,2.13205,2.13365,2.13205,2.13365,196000000.0
2008-08-04 18:00:00,2.13391,2.13391,2.13272,2.13295,190000000.0
2008-08-04 18:05:00,2.133,2.13321,2.13228,2.13267,196000000.0
2008-08-04 18:10:00,2.13252,2.13252,2.12927,2.12927,136000000.0
2008-08-04 18:15:00,2.12933,2.13012,2.12932,2.13008,226000000.0
2008-08-04 18:20:00,2.13017,2.13042,2.12944,2.12978,228000000.0
2008-08-04 18:25:00,2.13004,2.1305,2.13002,2.13014,151000000.0
2008-08-04 18:30:00,2.13011,2.13181,2.12978,2.1317,194000000.0
2008-08-04 18:35:00,2.13161,2.13182,2.13123,2.13163,273000000.0
2008-08-04 18:40:00,2.13178,2.132,2.13145,2.13145,232000000.0
2008-08-04 18:45:00,2.13137,2.13208,2.13136,2.13142,216000000.0
2008-08-04 18:50:00,2.13128,2.132,2.13021,2.132,129000000.0
2008-08-04 18:55:00,2.1324,2.13271,2.13177,2.13209,98000000.0
2008-08-04 19:00:00,2.13233,2.13247,2.13162,2.13192,129000000.0
2008-08-04 19:05:00,2.13189,2.13275,2.13189,2.13195,232000000.0
2008-08-04 19:10:00,2.13204,2.13237,2.13072,2.13125,148000000.0
2008-08-04 19:15:00,2.13125,2.13179,2.13092,2.13117,123000000.0
2008-08-04 19:20:00,2.13121,2.13126,2.1305,2.13058,120000000.0
2008-08-04 19:25:00,2.13061,2.13131,2.13051,2.13122,216000000.0
2008-08-04 19:30:00,2.13165,2.13185,2.13089,2.13107,154000000.0
2008-08-04 19:35:00,2.13104,2.13168,2.13095,2.1311,101000000.0
2008-08-04 19:40:00,2.13109,2.13133,2.13038,2.13065,94000000.0
2008-08-04 19:45:00,2.13109,2.13161,2.13061,2.13061,118000000.0
2008-08-04 19:50:00,2.13156,2.13171,2.13035,2.13116,93000000.0
2008-08-04 19:55:00,2.13101,2.13199,2.13093,2.1319,106000000.0
2008-08-04 20:00:00,2.13205,2.13214,2.13118,2.13138,101000000.0
2008-08-04 20:05:00,2.13163,2.13201,2.13113,2.13201,97000000.0
2008-08-04 20:10:00,2.13201,2.1326,2.13175,2.1323,77000000.0
2008-08-04 20:15:00,2.13219,2.13259,2.13157,2.13224,82000000.0
2008-08-04 20:20:00,2.13202,2.1323,2.13064,2.13081,56000000.0
2008-08-04 20:25:00,2.1311,2.13163,2.1307,2.13072,76000000.0
2008-08-04 20:30:00,2.13094,2.13242,2.13085,2.13229,106000000.0
2008-08-04 20:35:00,2.13235,2.13343,2.13195,2.13343,60000000.0
2008-08-04 20:40:00,2.13331,2.13343,2.13268,2.13275,49000000.0
2008-08-04 20:45:00,2.13249,2.13253,2.13149,2.13211,61000000.0
2008-08-04 20:50:00,2.13245,2.13371,2.13233,2.13367,59000000.0
2008-08-04 20:55:00,2.13365,2.13406,2.13344,2.13398,56000000.0
2008-08-04 21:00:00,2.13373,2.13438,2.13338,2.13346,66000000.0
2008-08-04 21:05:00,2.13345,2.13396,2.13324,2.13339,46000000.0
2008-08-04 21:10:00,2.13332,2.13372,2.1318,2.13341,41000000.0
2008-08-04 21:15:00,2.13345,2.13393,2.13325,2.13393,41000000.0
2008-08-04 21:20:00,2.13375,2.13385,2.13241,2.13241,45000000.0
2008-08-04 21:25:00,2.13258,2.1337,2.13233,2.1337,88000000.0
2008-08-04 21:30:00,2.1338,2.13476,2.13302,2.13346,41000000.0
2008-08-04 21:35:00,2.13355,2.13402,2.13339,2.13384,65000000.0
2008-08-04 21:40:00,2.13392,2.13412,2.13331,2.13341,61000000.0
2008-08-04 21:45:00,2.1334,2.13432,2.13313,2.13313,50000000.0
2008-08-04 21:50:00,2.13347,2.13349,2.13247,2.13349,45000000.0
2008-08-04 21:55:00,2.13348,2.13384,2.13307,2.13347,87000000.0
2008-08-04 22:00:00,2.13382,2.13461,2.1334,2.13386,86000000.0
2008-08-04 22:05:00,2.13436,2.13447,2.13414,2.13436,82000000.0
2008-08-04 22:10:00,2.134,2.13525,2.13379,2.13525,57000000.0
2008-08-04 22:15:00,2.135,2.13525,2.13439,2.13487,51000000.0
2008-08-04 22:20:00,2.13472,2.13499,2.13416,2.13478,54000000.0
2008-08-04 22:25:00,2.13479,2.13479,2.13402,2.13404,43000000.0
2008-08-04 22:30:00,2.13358,2.13444,2.13342,2.13415,125000000.0
2008-08-04 22:35:00,2.13422,2.13422,2.13376,2.13376,107000000.0
2008-08-04 22:40:00,2.13358,2.13358,2.13198,2.13348,53000000.0
2008-08-04 22:45:00,2.13364,2.13462,2.13358,2.1346,60000000.0
2008-08-04 22:50:00,2.13469,2.13512,2.13455,2.13494,57000000.0
2008-08-04 22:55:00,2.13481,2.13489,2.13359,2.13406,40000000.0
2008-08-04 23:00:00,2.13395,2.13456,2.13343,2.13456,52000000.0
2008-08-04 23:05:00,2.13461,2.13463,2.13383,2.13393,50000000.0
2008-08-04 23:10:00,2.13417,2.13491,2.13412,2.13421,39000000.0
2008-08-04 23:15:00,2.13412,2.13446,2.13354,2.1343,48000000.0
2008-08-04 23:20:00,2.13429,2.13489,2.13365,2.13479,34000000.0
2008-08-04 23:25:00,2.13492,2.13515,2.13437,2.13451,61000000.0
2008-08-04 23:30:00,2.13542,2.13623,2.13423,2.13436,56000000.0
2008-08-04 23:35:00,2.1341,2.13415,2.13368,2.13403,47000000.0
2008-08-04 23:40:00,2.1339,2.13521,2.13348,2.13493,64000000.0
2008-08-04 23:45:00,2.1348,2.13512,2.1348,2.135,42000000.0
2008-08-04 23:50:00,2.1347,2.13559,2.13459,2.13463,43000000.0
2008-08-04 23:55:00,2.13514,2.13536,2.1347,2.13488,72000000.0
2008-08-05 00:00:00,2.13522,2.13546,2.13382,2.13525,46000000.0
2008-08-05 00:05:00,2.13568,2.137,2.13549,2.137,41000000.0
2008-08-05 00:10:00,2.13688,2.13723,2.13639,2.13716,57000000.0
2008-08-05 00:15:00,2.13694,2.13723,2.13676,2.13718,32000000.0
2008-08-05 00:20:00,2.13697,2.13706,2.13647,2.13688,42000000.0
2008-08-05 00:25:00,2.1367,2.13721,2.13575,2.13663,36000000.0
2008-08-05 00:30:00,2.13678,2.1376,2.13675,2.13676,54000000.0
2008-08-05 00:35:00,2.13741,2.13744,2.13482,2.13619,38000000.0
2008-08-05 00:40:00,2.13607,2.13679,2.13599,2.13644,41000000.0
2008-08-05 00:45:00,2.13643,2.13688,2.13597,2.13624,51000000.0
2008-08-05 00:50:00,2.13621,2.13665,2.13592,2.13634,46000000.0
2008-08-05 00:55:00,2.13639,2.13647,2.13603,2.13614,35000000.0
2008-08-05 01:00:00,2.13595,2.13669,2.13572,2.13651,54000000.0
2008-08-05 01:05:00,2.137,2.137,2.13583,2.13595,44000000.0
2008-08-05 01:10:00,2.13594,2.13622,2.1354,2.13611,49000000.0
2008-08-05 01:15:00,2.13589,2.13618,2.13567,2.13604,47000000.0
2008-08-05 01:20:00,2.1359,2.13625,2.13533,2.13572,45000000.0
2008-08-05 01:25:00,2.13611,2.13648,2.1358,2.13591,57000000.0
2008-08-05 01:30:00,2.13545,2.13647,2.13545,2.13618,74000000.0
2008-08-05 01:35:00,2.13624,2.13665,2.13578,2.13646,48000000.0
2008-08-05 01:40:00,2.13648,2.13882,2.13644,2.13834,40000000.0
2008-08-05 01:45:00,2.13866,2.13921,2.13798,2.13798,43000000.0
2008-08-05 01:50:00,2.13855,2.13861,2.13763,2.13811,55000000.0
2008-08-05 01:55:00,2.13793,2.13865,2.13724,2.13862,60000000.0
2008-08-05 02:00:00,2.13867,2.13872,2.13665,2.13865,47000000.0
2008-08-05 02:05:00,2.13846,2.13858,2.13811,2.13836,43000000.0
2008-08-05 02:10:00,2.1386,2.1387,2.13795,2.1387,37000000.0
2008-08-05 02:15:00,2.13869,2.1388,2.1378,2.13803,42000000.0
2008-08-05 02:20:00,2.13802,2.13877,2.13766,2.13877,42000000.0
2008-08-05 02:25:00,2.13883,2.13883,2.13814,2.13846,41000000.0
2008-08-05 02:30:00,2.13844,2.13891,2.13796,2.13885,40000000.0
2008-08-05 02:35:00,2.13882,2.13884,2.1377,2.1377,40000000.0
2008-08-05 02:40:00,2.13756,2.13798,2.13743,2.13746,39000000.0
2008-08-05 02:45:00,2.13728,2.13806,2.13723,2.13782,48000000.0
2008-08-05 02:50:00,2.13773,2.13835,2.1376,2.13814,37000000.0
2008-08-05 02:55:00,2.13775,2.13798,2.13716,2.13792,42000000.0
2008-08-05 03:00:00,2.13748,2.13825,2.13744,2.13808,37000000.0
2008-08-05 03:05:00,2.13798,2.13812,2.13715,2.13751,41000000.0
2008-08-05 03:10:00,2.13755,2.13815,2.13747,2.13789,46000000.0
2008-08-05 03:15:00,2.13783,2.13908,2.13736,2.13855,43000000.0
2008-08-05 03:20:00,2.13867,2.139,2.1379,2.139,42000000.0
2008-08-05 03:25:00,2.13907,2.13924,2.13871,2.13924,42000000.0
2008-08-05 03:30:00,2.13903,2.13928,2.13872,2.13904,42000000.0
2008-08-05 03:35:00,2.13881,2.13917,2.13736,2.13736,42000000.0
2008-08-05 03:40:00,2.13747,2.13774,2.13695,2.13698,45000000.0
2008-08-05 03:45:00,2.13674,2.13679,2.13626,2.13676,42000000.0
2008-08-05 03:50:00,2.13671,2.13693,2.13657,2.13675,45000000.0
2008-08-05 03:55:00,2.13682,2.13688,2.13625,2.1364,40000000.0
2008-08-05 04:00:00,2.13657,2.13689,2.13617,2.13681,42000000.0
2008-08-05 04:05:00,2.13686,2.13702,2.13495,2.13661,43000000.0
2008-08-05 04:10:00,2.13659,2.13673,2.13587,2.13601,40000000.0
2008-08-05 04:15:00,2.136,2.13642,2.13586,2.13642,37000000.0
2008-08-05 04:20:00,2.13639,2.13658,2.13595,2.13624,43000000.0
2008-08-05 04:25:00,2.13612,2.13654,2.13578,2.13654,41000000.0
2008-08-05 04:30:00,2.13648,2.137,2.13627,2.137,38000000.0
2008-08-05 04:35:00,2.13699,2.13759,2.13682,2.13753,38000000.0
2008-08-05 04:40:00,2.13753,2.13786,2.13682,2.13718,42000000.0
2008-08-05 04:45:00,2.13719,2.13729,2.13673,2.13698,43000000.0
2008-08-05 04:50:00,2.13652,2.13722,2.13589,2.13589,43000000.0
2008-08-05 04:55:00,2.13647,2.13691,2.13629,2.13691,39000000.0
2008-08-05 05:00:00,2.13695,2.13737,2.13664,2.13676,37000000.0
2008-08-05 05:05:00,2.13658,2.13674,2.13597,2.13611,40000000.0
2008-08-05 05:10:00,2.13616,2.13635,2.13598,2.13634,41000000.0
2008-08-05 05:15:00,2.13654,2.137,2.13583,2.13671,36000000.0
2008-08-05 05:20:00,2.13673,2.13754,2.13635,2.13717,42000000.0
2008-08-05 05:25:00,2.13766,2.13814,2.13702,2.13764,38000000.0
2008-08-05 05:30:00,2.13753,2.13753,2.13652,2.13673,43000000.0
2008-08-05 05:35:00,2.13608,2.13748,2.1358,2.13733,39000000.0
2008-08-05 05:40:00,2.13726,2.13734,2.13601,2.13607,37000000.0
2008-08-05 05:45:00,2.13724,2.13776,2.13698,2.13759,43000000.0
2008-08-05 05:50:00,2.13785,2.13793,2.13759,2.13793,42000000.0
2008-08-05 05:55:00,2.13735,2.13795,2.1356,2.13723,42000000.0
2008-08-05 06:00:00,2.13717,2.13739,2.13621,2.13739,37000000.0
2008-08-05 06:05:00,2.13738,2.13738,2.13636,2.13714,36000000.0
2008-08-05 06:10:00,2.13706,2.13712,2.13576,2.13701,42000000.0
2008-08-05 06:15:00,2.13606,2.13719,2.1358,2.1358,40000000.0
2008-08-05 06:20:00,2.13604,2.13611,2.13538,2.13549,44000000.0
2008-08-05 06:25:00,2.13543,2.13617,2.13491,2.13542,45000000.0
2008-08-05 06:30:00,2.13529,2.13904,2.13497,2.13811,36000000.0
2008-08-05 06:35:00,2.1379,2.14073,2.1379,2.13927,49000000.0
2008-08-05 06:40:00,2.1393,2.14031,2.13872,2.14013,42000000.0
2008-08-05 06:45:00,2.14007,2.14017,2.13813,2.13925,41000000.0
2008-08-05 06:50:00,2.13883,2.14027,2.13875,2.13995,43000000.0
2008-08-05 06:55:00,2.13975,2.14016,2.13914,2.14016,36000000.0
2008-08-05 07:00:00,2.13979,2.13979,2.1378,2.13837,38000000.0
2008-08-05 07:05:00,2.13846,2.1396,2.13757,2.13833,50000000.0
2008-08-05 07:10:00,2.13847,2.1385,2.13733,2.13807,39000000.0
2008-08-05 07:15:00,2.1381,2.13825,2.13768,2.13797,45000000.0
2008-08-05 07:20:00,2.1382,2.13871,2.1377,2.13863,46000000.0
2008-08-05 07:25:00,2.13869,2.13973,2.13857,2.13939,37000000.0
2008-08-05 07:30:00,2.13942,2.1397,2.13891,2.13899,43000000.0
2008-08-05 07:35:00,2.13956,2.14188,2.13956,2.14093,40000000.0
2008-08-05 07:40:00,2.14059,2.14103,2.13989,2.14064,42000000.0
2008-08-05 07:45:00,2.14051,2.14306,2.14001,2.14255,40000000.0
2008-08-05 07:50:00,2.14264,2.14343,2.14257,2.14257,45000000.0
2008-08-05 07:55:00,2.14304,2.1434,2.14259,2.14273,39000000.0
2008-08-05 08:00:00,2.14213,2.14236,2.14099,2.14114,41000000.0
2008-08-05 08:05:00,2.14177,2.14255,2.14161,2.14226,36000000.0
2008-08-05 08:10:00,2.14242,2.14335,2.14242,2.14332,40000000.0
2008-08-05 08:15:00,2.14324,2.14352,2.14229,2.14339,42000000.0
2008-08-05 08:20:00,2.14337,2.14355,2.1429,2.14326,38000000.0
2008-08-05 08:25:00,2.14299,2.14299,2.14207,2.14261,42000000.0
2008-08-05 08:30:00,2.14284,2.14297,2.14239,2.14273,41000000.0
2008-08-05 08:35:00,2.14262,2.14262,2.14155,2.14188,47000000.0
2008-08-05 08:40:00,2.14175,2.14228,2.14132,2.14217,47000000.0
2008-08-05 08:45:00,2.14191,2.14209,2.13903,2.13934,44000000.0
2008-08-05 08:50:00,2.13892,2.14008,2.13828,2.14008,40000000.0
2008-08-05 08:55:00,2.14014,2.14138,2.1399,2.14138,37000000.0
2008-08-05 09:00:00,2.14159,2.14212,2.14097,2.141,41000000.0
2008-08-05 09:05:00,2.14096,2.14174,2.14077,2.14163,42000000.0
2008-08-05 09:10:00,2.14148,2.14183,2.14083,2.14103,44000000.0
2008-08-05 09:15:00,2.14109,2.14118,2.13903,2.13903,41000000.0
2008-08-05 09:20:00,2.13913,2.13997,2.13906,2.13931,38000000.0
2008-08-05 09:25:00,2.13913,2.13996,2.1384,2.13996,46000000.0
2008-08-05 09:30:00,2.13978,2.13986,2.13891,2.13891,36000000.0
2008-08-05 09:35:00,2.13902,2.14092,2.13829,2.14069,47000000.0
2008-08-05 09:40:00,2.14065,2.14132,2.13999,2.13999,46000000.0
2008-08-05 09:45:00,2.13983,2.14145,2.13975,2.14101,45000000.0
2008-08-05 09:50:00,2.14092,2.14092,2.13985,2.14044,44000000.0
2008-08-05 09:55:00,2.14059,2.14117,2.13992,2.14096,44000000.0
2008-08-05 10:00:00,2.14079,2.14079,2.1396,2.14029,44000000.0
2008-08-05 10:05:00,2.14016,2.14016,2.13944,2.14004,39000000.0
2008-08-05 10:10:00,2.14019,2.14185,2.13882,2.14185,37000000.0
2008-08-05 10:15:00,2.142,2.14274,2.14137,2.1423,45000000.0
2008-08-05 10:20:00,2.14196,2.142,2.14022,2.14046,36000000.0
2008-08-05 10:25:00,2.14008,2.14148,2.13977,2.14124,45000000.0
2008-08-05 10:30:00,2.14128,2.14198,2.14079,2.141,38000000.0
2008-08-05 10:35:00,2.14097,2.14236,2.14048,2.14203,41000000.0
2008-08-05 10:40:00,2.14215,2.14307,2.14208,2.14259,40000000.0
2008-08-05 10:45:00,2.14262,2.14265,2.1413,2.14135,40000000.0
2008-08-05 10:50:00,2.14136,2.14251,2.14136,2.14218,44000000.0
2008-08-05 10:55:00,2.14227,2.14352,2.14033,2.14314,40000000.0
2008-08-05 11:00:00,2.14299,2.14337,2.14166,2.14317,44000000.0
2008-08-05 11:05:00,2.14319,2.14349,2.14259,2.14259,39000000.0
2008-08-05 11:10:00,2.14252,2.1429,2.14152,2.14222,47000000.0
2008-08-05 11:15:00,2.14229,2.14263,2.14164,2.1426,42000000.0
2008-08-05 11:20:00,2.14213,2.14228,2.14088,2.1409,38000000.0
2008-08-05 11:25:00,2.14095,2.1419,2.14063,2.14173,42000000.0
2008-08-05 11:30:00,2.14212,2.14249,2.14125,2.14144,43000000.0
2008-08-05 11:35:00,2.14092,2.14118,2.14008,2.14118,44000000.0
2008-08-05 11:40:00,2.14154,2.14169,2.14046,2.14046,47000000.0
2008-08-05 11:45:00,2.13989,2.14052,2.13987,2.14052,44000000.0
2008-08-05 11:50:00,2.14095,2.14171,2.14071,2.14071,44000000.0
2008-08-05 11:55:00,2.14049,2.14165,2.14049,2.14125,43000000.0
2008-08-05 12:00:00,2.14137,2.14137,2.1398,2.14001,43000000.0
2008-08-05 12:05:00,2.13969,2.14004,2.13927,2.13943,42000000.0
2008-08-05 12:10:00,2.13953,2.1396,2.13884,2.13928,40000000.0
2008-08-05 12:15:00,2.13904,2.13968,2.13891,2.13921,44000000.0
2008-08-05 12:20:00,2.13916,2.13986,2.13748,2.13878,39000000.0
2008-08-05 12:25:00,2.13862,2.13881,2.13841,2.13874,45000000.0
2008-08-05 12:30:00,2.13887,2.13902,2.13783,2.13784,39000000.0
2008-08-05 12:35:00,2.13757,2.13882,2.13734,2.13848,42000000.0
2008-08-05 12:40:00,2.13852,2.14024,2.13829,2.14015,41000000.0
2008-08-05 12:45:00,2.14006,2.14031,2.13956,2.1399,47000000.0
2008-08-05 12:50:00,2.14039,2.14065,2.13975,2.14009,41000000.0
2008-08-05 12:55:00,2.14018,2.14018,2.1392,2.13928,37000000.0
2008-08-05 13:00:00,2.139,2.14066,2.13874,2.14066,38000000.0
2008-08-05 13:05:00,2.14064,2.14083,2.13963,2.13971,39000000.0
2008-08-05 13:10:00,2.1395,2.13961,2.13853,2.13862,41000000.0
2008-08-05 13:15:00,2.1386,2.13996,2.13817,2.1386,43000000.0
2008-08-05 13:20:00,2.13864,2.13987,2.13864,2.13905,41000000.0
2008-08-05 13:25:00,2.13887,2.13892,2.1376,2.13846,67000000.0
2008-08-05 13:30:00,2.1382,2.13892,2.13813,2.13892,75000000.0
2008-08-05 13:35:00,2.1392,2.13995,2.13902,2.13986,84000000.0
2008-08-05 13:40:00,2.13951,2.13995,2.13914,2.13962,86000000.0
2008-08-05 13:45:00,2.13998,2.14114,2.13915,2.13922,104000000.0
2008-08-05 13:50:00,2.13927,2.14026,2.13892,2.13994,128000000.0
2008-08-05 13:55:00,2.14001,2.14154,2.13993,2.13993,124000000.0
2008-08-05 14:00:00,2.13983,2.14042,2.13964,2.13986,144000000.0
2008-08-05 14:05:00,2.13984,2.14008,2.13817,2.13957,144000000.0
2008-08-05 14:10:00,2.13961,2.13974,2.13821,2.13821,101000000.0
2008-08-05 14:15:00,2.1384,2.14011,2.13836,2.13952,145000000.0
2008-08-05 14:20:00,2.13936,2.13983,2.13793,2.13824,143000000.0
2008-08-05 14:25:00,2.13818,2.13976,2.13818,2.13973,118000000.0
2008-08-05 14:30:00,2.13983,2.14026,2.13885,2.14004,128000000.0
2008-08-05 14:35:00,2.14002,2.14008,2.13895,2.13896,165000000.0
2008-08-05 14:40:00,2.1388,2.13942,2.13832,2.13898,141000000.0
2008-08-05 14:45:00,2.13877,2.13888,2.13844,2.13873,104000000.0
2008-08-05 14:50:00,2.13866,2.13895,2.13767,2.13895,126000000.0
2008-08-05 14:55:00,2.13896,2.13993,2.13876,2.13936,91000000.0
2008-08-05 15:00:00,2.13915,2.13972,2.13898,2.13951,131000000.0
2008-08-05 15:05:00,2.13945,2.13968,2.1389,2.13896,129000000.0
2008-08-05 15:10:00,2.13868,2.14035,2.13868,2.14035,160000000.0
2008-08-05 15:15:00,2.14009,2.14017,2.13831,2.13831,82000000.0
2008-08-05 15:20:00,2.13855,2.13903,2.13829,2.13858,110000000.0
2008-08-05 15:25:00,2.1384,2.13855,2.13474,2.13518,188000000.0
2008-08-05 15:30:00,2.13525,2.13834,2.1345,2.13823,208000000.0
2008-08-05 15:35:00,2.13808,2.13863,2.13749,2.13757,178000000.0
2008-08-05 15:40:00,2.13765,2.13885,2.13702,2.1382,180000000.0
2008-08-05 15:45:00,2.13799,2.13803,2.13759,2.13766,149000000.0
2008-08-05 15:50:00,2.13755,2.13755,2.13655,2.13688,112000000.0
2008-08-05 15:55:00,2.13695,2.137,2.13503,2.13513,150000000.0
2008-08-05 16:00:00,2.1346,2.1346,2.13367,2.13385,200000000.0
2008-08-05 16:05:00,2.13394,2.1341,2.1331,2.13339,188000000.0
2008-08-05 16:10:00,2.13328,2.13336,2.13156,2.13317,169000000.0
2008-08-05 16:15:00,2.13318,2.13344,2.13231,2.13261,185000000.0
2008-08-05 16:20:00,2.13271,2.13279,2.13138,2.13161,231000000.0
2008-08-05 16:25:00,2.1314,2.13221,2.13095,2.13163,173000000.0
2008-08-05 16:30:00,2.13131,2.1315,2.12968,2.12968,183000000.0
2008-08-05 16:35:00,2.12949,2.13047,2.12915,2.13036,229000000.0
2008-08-05 16:40:00,2.13061,2.13153,2.12981,2.13153,218000000.0
2008-08-05 16:45:00,2.13211,2.13246,2.13161,2.13195,236000000.0
2008-08-05 16:50:00,2.13242,2.13279,2.13087,2.13133,142000000.0
2008-08-05 16:55:00,2.13159,2.13291,2.13147,2.1327,178000000.0
2008-08-05 17:00:00,2.13266,2.13284,2.13197,2.13233,176000000.0
2008-08-05 17:05:00,2.13192,2.13255,2.13128,2.13158,206000000.0
2008-08-05 17:10:00,2.1319,2.13341,2.13176,2.13341,165000000.0
2008-08-05 17:15:00,2.13335,2.13335,2.13175,2.13212,139000000.0
2008-08-05 17:20:00,2.13218,2.13357,2.13198,2.13325,140000000.0
2008-08-05 17:25:00,2.13303,2.13311,2.13195,2.13285,157000000.0
2008-08-05 17:30:00,2.13282,2.13408,2.13226,2.13283,301000000.0
2008-08-05 17:35:00,2.13365,2.13365,2.13162,2.13215,233000000.0
2008-08-05 17:40:00,2.1322,2.13247,2.13166,2.13221,225000000.0
2008-08-05 17:45:00,2.1321,2.13223,2.13134,2.13173,303000000.0
2008-08-05 17:50:00,2.13168,2.13187,2.13132,2.13167,232000000.0
2008-08-05 17:55:00,2.13187,2.13217,2.13109,2.13126,196000000.0
2008-08-05 18:00:00,2.13103,2.13249,2.13084,2.13141,190000000.0
2008-08-05 18:05:00,2.13145,2.13169,2.13107,2.1311,196000000.0
2008-08-05 18:10:00,2.13102,2.13102,2.13028,2.13097,136000000.0
2008-08-05 18:15:00,2.13096,2.13172,2.13022,2.13144,226000000.0
2008-08-05 18:20:00,2.13153,2.13153,2.13065,2.13115,228000000.0
2008-08-05 18:25:00,2.13107,2.13143,2.1308,2.1308,151000000.0
2008-08-05 18:30:00,2.13153,2.13162,2.13049,2.13092,194000000.0
2008-08-05 18:35:00,2.13101,2.13136,2.13055,2.13058,273000000.0
2008-08-05 18:40:00,2.13068,2.13191,2.13067,2.13177,232000000.0
2008-08-05 18:45:00,2.13204,2.13317,2.13192,2.13317,216000000.0
2008-08-05 18:50:00,2.13318,2.13318,2.13141,2.13254,129000000.0
2008-08-05 18:55:00,2.13235,2.13302,2.13159,2.13302,98000000.0
2008-08-05 19:00:00,2.13305,2.13347,2.1326,2.13347,129000000.0
2008-08-05 19:05:00,2.13354,2.134,2.13234,2.13242,232000000.0
2008-08-05 19:10:00,2.13215,2.13242,2.13211,2.13231,148000000.0
2008-08-05 19:15:00,2.13234,2.13273,2.13222,2.13237,123000000.0
2008-08-05 19:20:00,2.13233,2.1335,2.13232,2.13284,120000000.0
2008-08-05 19:25:00,2.13274,2.13296,2.13177,2.1319,216000000.0
2008-08-05 19:30:00,2.13203,2.13234,2.13188,2.13203,154000000.0
2008-08-05 19:35:00,2.13198,2.13198,2.13112,2.13123,101000000.0
2008-08-05 19:40:00,2.13122,2.13223,2.13122,2.13223,94000000.0
2008-08-05 19:45:00,2.13222,2.13222,2.13123,2.13144,118000000.0
2008-08-05 19:50:00,2.13106,2.13205,2.13066,2.13104,93000000.0
2008-08-05 19:55:00,2.1311,2.1311,2.13056,2.13104,106000000.0
2008-08-05 20:00:00,2.13141,2.13276,2.13141,2.13247,101000000.0
2008-08-05 20:05:00,2.1327,2.13331,2.13193,2.13262,97000000.0
2008-08-05 20:10:00,2.13258,2.13304,2.13066,2.13259,77000000.0
2008-08-05 20:15:00,2.13216,2.13334,2.12925,2.13174,82000000.0
2008-08-05 20:20:00,2.13122,2.13279,2.12934,2.12934,56000000.0
2008-08-05 20:25:00,2.12884,2.13168,2.12881,2.13106,76000000.0
2008-08-05 20:30:00,2.13117,2.1322,2.13044,2.13174,106000000.0
2008-08-05 20:35:00,2.13174,2.1321,2.13098,2.13124,60000000.0
2008-08-05 20:40:00,2.13098,2.13127,2.13047,2.1309,49000000.0
2008-08-05 20:45:00,2.13066,2.13154,2.13061,2.13082,61000000.0
2008-08-05 20:50:00,2.13091,2.13129,2.13078,2.13078,59000000.0
2008-08-05 20:55:00,2.13056,2.13085,2.12921,2.1298,56000000.0
2008-08-05 21:00:00,2.12983,2.12989,2.12891,2.12891,66000000.0
2008-08-05 21:05:00,2.12891,2.12917,2.12845,2.12845,46000000.0
2008-08-05 21:10:00,2.12835,2.12951,2.12715,2.1295,41000000.0
2008-08-05 21:15:00,2.12954,2.12965,2.12918,2.12955,41000000.0
2008-08-05 21:20:00,2.12967,2.13003,2.1292,2.12944,45000000.0
2008-08-05 21:25:00,2.1295,2.12961,2.12915,2.12957,88000000.0
2008-08-05 21:30:00,2.1293,2.12956,2.1292,2.12956,41000000.0
2008-08-05 21:35:00,2.1296,2.12999,2.1294,2.12975,76000000.0
2008-08-05 21:40:00,2.12975,2.12984,2.12906,2.12909,61000000.0
2008-08-05 21:45:00,2.12876,2.12966,2.12876,2.12957,50000000.0
2008-08-05 21:50:00,2.12949,2.12954,2.12878,2.12947,45000000.0
2008-08-05 21:55:00,2.12948,2.12993,2.12839,2.12849,87000000.0
2008-08-05 22:00:00,2.12868,2.12887,2.1278,2.1278,86000000.0
2008-08-05 22:05:00,2.12794,2.12876,2.12792,2.12876,82000000.0
2008-08-05 22:10:00,2.12863,2.12885,2.12813,2.12849,57000000.0
2008-08-05 22:15:00,2.12851,2.12881,2.12789,2.12789,51000000.0
2008-08-05 22:20:00,2.12768,2.12828,2.12758,2.12766,54000000.0
2008-08-05 22:25:00,2.1276,2.12765,2.126,2.12667,43000000.0
2008-08-05 22:30:00,2.12668,2.12673,2.12618,2.12644,125000000.0
2008-08-05 22:35:00,2.12643,2.12706,2.12632,2.12682,107000000.0
2008-08-05 22:40:00,2.12683,2.12713,2.1262,2.1262,53000000.0
2008-08-05 22:45:00,2.12627,2.12649,2.1256,2.12595,60000000.0
2008-08-05 22:50:00,2.12637,2.12679,2.12513,2.12556,57000000.0
2008-08-05 22:55:00,2.12567,2.12609,2.12556,2.12556,40000000.0
2008-08-05 23:00:00,2.12494,2.12495,2.12455,2.12495,52000000.0
2008-08-05 23:05:00,2.12508,2.1261,2.12508,2.1257,50000000.0
2008-08-05 23:10:00,2.1257,2.1257,2.12512,2.12548,39000000.0
2008-08-05 23:15:00,2.12526,2.1258,2.12525,2.12568,48000000.0
2008-08-05 23:20:00,2.12572,2.12636,2.12529,2.12575,39000000.0
2008-08-05 23:25:00,2.12649,2.12649,2.12548,2.12555,61000000.0
2008-08-05 23:30:00,2.12558,2.12648,2.12558,2.12645,56000000.0
2008-08-05 23:35:00,2.12599,2.12657,2.12575,2.12616,47000000.0
2008-08-05 23:40:00,2.12618,2.12671,2.12598,2.12659,64000000.0
2008-08-05 23:45:00,2.12663,2.12708,2.12649,2.12679,35000000.0
2008-08-05 23:50:00,2.12654,2.12673,2.12523,2.12556,43000000.0
2008-08-05 23:55:00,2.1262,2.12702,2.12573,2.12702,72000000.0
2008-08-06 00:00:00,2.12716,2.12767,2.12682,2.12714,46000000.0
2008-08-06 00:05:00,2.1281,2.12872,2.12775,2.12792,41000000.0
2008-08-06 00:10:00,2.12855,2.12917,2.12832,2.12855,57000000.0
2008-08-06 00:15:00,2.12828,2.1288,2.12746,2.12859,40000000.0
2008-08-06 00:20:00,2.12855,2.12951,2.1284,2.12941,42000000.0
2008-08-06 00:25:00,2.12925,2.13001,2.1289,2.12911,46000000.0
2008-08-06 00:30:00,2.12917,2.12926,2.12831,2.12885,54000000.0
2008-08-06 00:35:00,2.12878,2.12911,2.12698,2.12889,38000000.0
2008-08-06 00:40:00,2.12876,2.12912,2.12845,2.12891,41000000.0
2008-08-06 00:45:00,2.12897,2.12931,2.12807,2.12892,51000000.0
2008-08-06 00:50:00,2.12893,2.12916,2.12842,2.12855,46000000.0
2008-08-06 00:55:00,2.12856,2.12883,2.12831,2.12879,42000000.0
2008-08-06 01:00:00,2.12885,2.12885,2.12789,2.128,54000000.0
2008-08-06 01:05:00,2.12842,2.12916,2.12814,2.12814,43000000.0
2008-08-06 01:10:00,2.12864,2.12864,2.12762,2.12852,49000000.0
2008-08-06 01:15:00,2.12861,2.12877,2.1284,2.12877,37000000.0
2008-08-06 01:20:00,2.12871,2.12924,2.12867,2.12917,45000000.0
2008-08-06 01:25:00,2.12867,2.12911,2.12816,2.12883,57000000.0
2008-08-06 01:30:00,2.12898,2.129,2.1283,2.12831,74000000.0
2008-08-06 01:35:00,2.12836,2.12857,2.12773,2.12815,48000000.0
2008-08-06 01:40:00,2.12842,2.12856,2.12812,2.12835,40000000.0
2008-08-06 01:45:00,2.12829,2.12895,2.12796,2.12885,43000000.0
2008-08-06 01:50:00,2.12864,2.12917,2.12797,2.12803,55000000.0
2008-08-06 01:55:00,2.12824,2.12886,2.12794,2.12872,60000000.0
2008-08-06 02:00:00,2.12878,2.13012,2.12801,2.12828,47000000.0
2008-08-06 02:05:00,2.12938,2.1295,2.12832,2.12861,43000000.0
2008-08-06 02:10:00,2.12869,2.12911,2.12853,2.12911,37000000.0
2008-08-06 02:15:00,2.12905,2.12957,2.12887,2.12931,42000000.0
2008-08-06 02:20:00,2.12925,2.12957,2.12848,2.12902,42000000.0
2008-08-06 02:25:00,2.12897,2.1293,2.12846,2.12918,41000000.0
2008-08-06 02:30:00,2.12904,2.12904,2.1279,2.12807,40000000.0
2008-08-06 02:35:00,2.12821,2.12821,2.1273,2.12802,40000000.0
2008-08-06 02:40:00,2.12811,2.12875,2.12804,2.12858,39000000.0
2008-08-06 02:45:00,2.12822,2.12881,2.1281,2.12836,48000000.0
2008-08-06 02:50:00,2.12843,2.12884,2.1283,2.12835,37000000.0
2008-08-06 02:55:00,2.12844,2.12991,2.12807,2.12922,42000000.0
2008-08-06 03:00:00,2.1293,2.12961,2.12917,2.12917,37000000.0
2008-08-06 03:05:00,2.12877,2.12922,2.12829,2.12898,41000000.0
2008-08-06 03:10:00,2.12895,2.12898,2.12847,2.12873,46000000.0
2008-08-06 03:15:00,2.12874,2.12911,2.12758,2.12902,43000000.0
2008-08-06 03:20:00,2.12912,2.12935,2.12831,2.12898,42000000.0
2008-08-06 03:25:00,2.12896,2.13041,2.12876,2.12966,42000000.0
2008-08-06 03:30:00,2.12947,2.12948,2.12914,2.1293,42000000.0
2008-08-06 03:35:00,2.12933,2.12983,2.12906,2.12954,42000000.0
2008-08-06 03:40:00,2.12967,2.12991,2.1291,2.1295,45000000.0
2008-08-06 03:45:00,2.12953,2.12986,2.129,2.12939,42000000.0
2008-08-06 03:50:00,2.12942,2.13078,2.12942,2.13061,45000000.0
2008-08-06 03:55:00,2.13049,2.13078,2.13012,2.13051,40000000.0
2008-08-06 04:00:00,2.13088,2.13406,2.1308,2.13327,42000000.0
2008-08-06 04:05:00,2.13329,2.13436,2.13197,2.13347,43000000.0
2008-08-06 04:10:00,2.13364,2.13455,2.13344,2.1344,40000000.0
2008-08-06 04:15:00,2.13458,2.13523,2.13435,2.13523,37000000.0
2008-08-06 04:20:00,2.13512,2.13516,2.13423,2.13427,43000000.0
2008-08-06 04:25:00,2.13425,2.13439,2.13352,2.13363,41000000.0
2008-08-06 04:30:00,2.13251,2.13384,2.13251,2.13346,41000000.0
2008-08-06 04:35:00,2.1334,2.13411,2.13332,2.13387,38000000.0
2008-08-06 04:40:00,2.13326,2.13378,2.133,2.13361,42000000.0
2008-08-06 04:45:00,2.13373,2.13392,2.13328,2.13354,43000000.0
2008-08-06 04:50:00,2.13335,2.13335,2.13254,2.13291,43000000.0
2008-08-06 04:55:00,2.13328,2.13395,2.13303,2.13363,39000000.0
2008-08-06 05:00:00,2.13359,2.13421,2.13347,2.13377,37000000.0
2008-08-06 05:05:00,2.1335,2.13428,2.13344,2.1339,40000000.0
2008-08-06 05:10:00,2.13403,2.135,2.13399,2.13483,41000000.0
2008-08-06 05:15:00,2.13492,2.13503,2.13416,2.13483,36000000.0
2008-08-06 05:20:00,2.13481,2.13494,2.13467,2.13482,42000000.0
2008-08-06 05:25:00,2.1348,2.13514,2.13448,2.13488,38000000.0
2008-08-06 05:30:00,2.13514,2.13523,2.13436,2.13461,43000000.0
2008-08-06 05:35:00,2.13429,2.13429,2.13357,2.13402,39000000.0
2008-08-06 05:40:00,2.134,2.13494,2.134,2.13477,37000000.0
2008-08-06 05:45:00,2.13466,2.13536,2.13462,2.13533,43000000.0
2008-08-06 05:50:00,2.13537,2.13564,2.13523,2.13561,42000000.0
2008-08-06 05:55:00,2.13559,2.13559,2.13487,2.13505,42000000.0
2008-08-06 06:00:00,2.13476,2.13547,2.13436,2.13492,37000000.0
2008-08-06 06:05:00,2.13492,2.13556,2.13466,2.13556,36000000.0
2008-08-06 06:10:00,2.13402,2.13561,2.13402,2.13516,42000000.0
2008-08-06 06:15:00,2.13525,2.13536,2.13431,2.13472,40000000.0
2008-08-06 06:20:00,2.13423,2.13524,2.13423,2.13502,44000000.0
2008-08-06 06:25:00,2.1348,2.13491,2.13435,2.13475,45000000.0
2008-08-06 06:30:00,2.13465,2.13476,2.13362,2.13445,36000000.0
2008-08-06 06:35:00,2.13436,2.13501,2.13394,2.1346,49000000.0
2008-08-06 06:40:00,2.13461,2.13484,2.13391,2.1342,37000000.0
2008-08-06 06:45:00,2.13426,2.13437,2.13392,2.13428,41000000.0
2008-08-06 06:50:00,2.13424,2.13506,2.13424,2.13486,43000000.0
2008-08-06 06:55:00,2.13481,2.13523,2.1345,2.13491,36000000.0
2008-08-06 07:00:00,2.1349,2.13528,2.13441,2.13501,38000000.0
2008-08-06 07:05:00,2.13512,2.13556,2.13509,2.1353,50000000.0
2008-08-06 07:10:00,2.13516,2.13527,2.13443,2.13448,39000000.0
2008-08-06 07:15:00,2.13493,2.13521,2.13407,2.13457,45000000.0
2008-08-06 07:20:00,2.13453,2.1348,2.13423,2.13423,46000000.0
2008-08-06 07:25:00,2.13443,2.13457,2.13397,2.13444,37000000.0
2008-08-06 07:30:00,2.13423,2.13443,2.13368,2.13395,43000000.0
2008-08-06 07:35:00,2.13399,2.13514,2.13398,2.13514,40000000.0
2008-08-06 07:40:00,2.1353,2.13561,2.13502,2.13509,42000000.0
2008-08-06 07:45:00,2.13542,2.13605,2.13499,2.13605,40000000.0
2008-08-06 07:50:00,2.13584,2.13593,2.1352,2.13543,45000000.0
2008-08-06 07:55:00,2.13557,2.13571,2.13484,2.13533,39000000.0
2008-08-06 08:00:00,2.13532,2.13552,2.13475,2.13475,41000000.0
2008-08-06 08:05:00,2.13496,2.13533,2.13457,2.13529,36000000.0
2008-08-06 08:10:00,2.13553,2.13566,2.13484,2.135,40000000.0
2008-08-06 08:15:00,2.13467,2.13503,2.13368,2.13409,42000000.0
2008-08-06 08:20:00,2.13414,2.13479,2.13414,2.13457,38000000.0
2008-08-06 08:25:00,2.13458,2.13502,2.13419,2.13449,42000000.0
2008-08-06 08:30:00,2.13479,2.1353,2.13466,2.13513,41000000.0
2008-08-06 08:35:00,2.13499,2.13535,2.13465,2.1351,47000000.0
2008-08-06 08:40:00,2.13535,2.13551,2.13394,2.13429,47000000.0
2008-08-06 08:45:00,2.13482,2.1353,2.13323,2.13394,44000000.0
2008-08-06 08:50:00,2.13413,2.13538,2.13379,2.13511,40000000.0
2008-08-06 08:55:00,2.1353,2.13586,2.1352,2.1357,37000000.0
2008-08-06 09:00:00,2.13599,2.13776,2.13599,2.13762,41000000.0
2008-08-06 09:05:00,2.13744,2.13814,2.13656,2.1379,42000000.0
2008-08-06 09:10:00,2.13734,2.13738,2.136,2.1364,44000000.0
2008-08-06 09:15:00,2.13635,2.1366,2.13589,2.13645,41000000.0
2008-08-06 09:20:00,2.13642,2.13771,2.136,2.13764,38000000.0
2008-08-06 09:25:00,2.13728,2.13732,2.13651,2.13668,46000000.0
2008-08-06 09:30:00,2.13677,2.13677,2.13584,2.13637,36000000.0
2008-08-06 09:35:00,2.13635,2.13666,2.13456,2.13613,47000000.0
2008-08-06 09:40:00,2.13624,2.137,2.13612,2.13631,46000000.0
2008-08-06 09:45:00,2.13618,2.1365,2.13594,2.136,45000000.0
2008-08-06 09:50:00,2.13597,2.13599,2.13516,2.13574,44000000.0
2008-08-06 09:55:00,2.13601,2.13699,2.13577,2.13644,44000000.0
2008-08-06 10:00:00,2.13666,2.1367,2.13602,2.13664,44000000.0
2008-08-06 10:05:00,2.13711,2.13736,2.1364,2.1364,39000000.0
2008-08-06 10:10:00,2.13651,2.13877,2.13651,2.13825,37000000.0
2008-08-06 10:15:00,2.13816,2.13858,2.13802,2.1383,45000000.0
2008-08-06 10:20:00,2.13836,2.13842,2.13797,2.13835,36000000.0
2008-08-06 10:25:00,2.13879,2.13909,2.13858,2.13909,45000000.0
2008-08-06 10:30:00,2.13904,2.13961,2.13888,2.13936,38000000.0
2008-08-06 10:35:00,2.13974,2.14024,2.13904,2.14024,41000000.0
2008-08-06 10:40:00,2.14015,2.14026,2.13876,2.13899,40000000.0
2008-08-06 10:45:00,2.13853,2.13858,2.13713,2.13854,40000000.0
2008-08-06 10:50:00,2.13862,2.13957,2.1385,2.13957,44000000.0
2008-08-06 10:55:00,2.1394,2.13995,2.13797,2.13962,40000000.0
2008-08-06 11:00:00,2.13929,2.13979,2.13738,2.1389,44000000.0
2008-08-06 11:05:00,2.13882,2.13945,2.13877,2.13945,39000000.0
2008-08-06 11:10:00,2.1395,2.13988,2.13905,2.13988,47000000.0
2008-08-06 11:15:00,2.13986,2.1413,2.13931,2.1413,42000000.0
2008-08-06 11:20:00,2.14105,2.14157,2.14041,2.14041,38000000.0
2008-08-06 11:25:00,2.14069,2.14103,2.14069,2.14097,42000000.0
2008-08-06 11:30:00,2.14082,2.14124,2.1407,2.14107,43000000.0
2008-08-06 11:35:00,2.14152,2.14219,2.14145,2.14194,44000000.0
2008-08-06 11:40:00,2.14219,2.14289,2.14219,2.14246,47000000.0
2008-08-06 11:45:00,2.14217,2.14235,2.14138,2.14138,44000000.0
2008-08-06 11:50:00,2.14142,2.14205,2.14138,2.1418,44000000.0
2008-08-06 11:55:00,2.14169,2.14229,2.14029,2.14177,43000000.0
2008-08-06 12:00:00,2.1413,2.14166,2.13961,2.1405,43000000.0
2008-08-06 12:05:00,2.14041,2.14063,2.13989,2.14056,42000000.0
2008-08-06 12:10:00,2.14083,2.14085,2.13953,2.14049,40000000.0
2008-08-06 12:15:00,2.14045,2.14061,2.13957,2.14036,44000000.0
2008-08-06 12:20:00,2.14053,2.1414,2.13909,2.14106,39000000.0
2008-08-06 12:25:00,2.14111,2.14154,2.14076,2.14081,45000000.0
2008-08-06 12:30:00,2.14074,2.14129,2.14055,2.14055,39000000.0
2008-08-06 12:35:00,2.14037,2.14104,2.1395,2.1395,42000000.0
2008-08-06 12:40:00,2.13924,2.13972,2.1386,2.13944,41000000.0
2008-08-06 12:45:00,2.13938,2.13938,2.13857,2.13893,47000000.0
2008-08-06 12:50:00,2.13881,2.13946,2.13881,2.13944,41000000.0
2008-08-06 12:55:00,2.13944,2.13961,2.13891,2.13899,37000000.0
2008-08-06 13:00:00,2.13888,2.13928,2.13848,2.13928,38000000.0
2008-08-06 13:05:00,2.13913,2.13932,2.1389,2.1391,39000000.0
2008-08-06 13:10:00,2.1391,2.1395,2.13898,2.1392,41000000.0
2008-08-06 13:15:00,2.13913,2.13938,2.13895,2.13897,43000000.0
2008-08-06 13:20:00,2.13893,2.13956,2.13881,2.13885,41000000.0
2008-08-06 13:25:00,2.13827,2.13872,2.13827,2.13845,67000000.0
2008-08-06 13:30:00,2.13825,2.13864,2.13785,2.13785,75000000.0
2008-08-06 13:35:00,2.13769,2.13882,2.13769,2.13831,84000000.0
2008-08-06 13:40:00,2.13826,2.13893,2.13826,2.13863,86000000.0
2008-08-06 13:45:00,2.13868,2.13901,2.13852,2.13855,104000000.0
2008-08-06 13:50:00,2.13853,2.13958,2.13798,2.13958,128000000.0
2008-08-06 13:55:00,2.13947,2.13955,2.13887,2.1393,124000000.0
2008-08-06 14:00:00,2.13936,2.1407,2.13923,2.14054,144000000.0
2008-08-06 14:05:00,2.14046,2.14077,2.13877,2.13901,144000000.0
2008-08-06 14:10:00,2.1388,2.13914,2.13844,2.13896,101000000.0
2008-08-06 14:15:00,2.13904,2.13927,2.13871,2.13883,145000000.0
2008-08-06 14:20:00,2.13879,2.13989,2.1382,2.13873,143000000.0
2008-08-06 14:25:00,2.13946,2.13969,2.13895,2.13951,118000000.0
2008-08-06 14:30:00,2.13961,2.1411,2.13961,2.14014,128000000.0
2008-08-06 14:35:00,2.14028,2.14156,2.14028,2.14152,165000000.0
2008-08-06 14:40:00,2.14118,2.14118,2.13925,2.14061,141000000.0
2008-08-06 14:45:00,2.14139,2.14139,2.14003,2.14059,104000000.0
2008-08-06 14:50:00,2.14046,2.1412,2.14008,2.1412,126000000.0
2008-08-06 14:55:00,2.14127,2.14158,2.1409,2.14147,91000000.0
2008-08-06 15:00:00,2.14201,2.1426,2.14137,2.14238,131000000.0
2008-08-06 15:05:00,2.14225,2.1427,2.14147,2.1427,129000000.0
2008-08-06 15:10:00,2.14276,2.14319,2.1414,2.14197,160000000.0
2008-08-06 15:15:00,2.14197,2.14215,2.14083,2.14083,82000000.0
2008-08-06 15:20:00,2.14105,2.14157,2.14093,2.14149,110000000.0
2008-08-06 15:25:00,2.14179,2.14193,2.13831,2.13878,188000000.0
2008-08-06 15:30:00,2.1388,2.14161,2.1388,2.13922,208000000.0
2008-08-06 15:35:00,2.13928,2.13956,2.13876,2.13904,178000000.0
2008-08-06 15:40:00,2.13878,2.1405,2.13841,2.1405,180000000.0
2008-08-06 15:45:00,2.14039,2.14079,2.1386,2.14079,149000000.0
2008-08-06 15:50:00,2.1409,2.14175,2.1409,2.14153,112000000.0
2008-08-06 15:55:00,2.14163,2.14199,2.14093,2.14102,150000000.0
2008-08-06 16:00:00,2.14111,2.14171,2.1405,2.14058,200000000.0
2008-08-06 16:05:00,2.14053,2.14111,2.14026,2.14109,188000000.0
2008-08-06 16:10:00,2.14089,2.14129,2.14024,2.14025,169000000.0
2008-08-06 16:15:00,2.14014,2.14034,2.13894,2.13973,185000000.0
2008-08-06 16:20:00,2.13966,2.14052,2.13917,2.13968,231000000.0
2008-08-06 16:25:00,2.13953,2.14047,2.13919,2.14047,173000000.0
2008-08-06 16:30:00,2.14059,2.14059,2.13907,2.13907,183000000.0
2008-08-06 16:35:00,2.13932,2.14005,2.13906,2.13951,229000000.0
2008-08-06 16:40:00,2.13995,2.14073,2.13878,2.14073,218000000.0
2008-08-06 16:45:00,2.14077,2.14209,2.13907,2.1397,236000000.0
2008-08-06 16:50:00,2.13957,2.14025,2.13951,2.14025,142000000.0
2008-08-06 16:55:00,2.14026,2.14031,2.13896,2.14031,178000000.0
2008-08-06 17:00:00,2.14086,2.14121,2.14015,2.14029,176000000.0
2008-08-06 17:05:00,2.14021,2.14139,2.14004,2.14139,206000000.0
2008-08-06 17:10:00,2.14143,2.14211,2.14028,2.14211,165000000.0
2008-08-06 17:15:00,2.14182,2.14225,2.14103,2.14223,139000000.0
2008-08-06 17:20:00,2.1425,2.14298,2.14202,2.1429,140000000.0
2008-08-06 17:25:00,2.14266,2.14428,2.14205,2.14428,157000000.0
2008-08-06 17:30:00,2.14354,2.14468,2.14337,2.14468,301000000.0
2008-08-06 17:35:00,2.14469,2.14481,2.14347,2.14359,233000000.0
2008-08-06 17:40:00,2.14387,2.14425,2.14348,2.14409,225000000.0
2008-08-06 17:45:00,2.14398,2.14459,2.14365,2.1437,303000000.0
2008-08-06 17:50:00,2.14376,2.14522,2.14365,2.14515,232000000.0
2008-08-06 17:55:00,2.145,2.14581,2.145,2.14567,196000000.0
2008-08-06 18:00:00,2.14577,2.146,2.1442,2.14472,190000000.0
2008-08-06 18:05:00,2.14462,2.14643,2.1445,2.1449,196000000.0
2008-08-06 18:10:00,2.14503,2.14531,2.14478,2.14516,136000000.0
2008-08-06 18:15:00,2.14515,2.14587,2.1451,2.14552,226000000.0
2008-08-06 18:20:00,2.14499,2.1452,2.14417,2.14462,228000000.0
2008-08-06 18:25:00,2.14464,2.14539,2.14406,2.14522,151000000.0
2008-08-06 18:30:00,2.14536,2.14616,2.14405,2.14616,194000000.0
2008-08-06 18:35:00,2.14571,2.14618,2.14484,2.14568,273000000.0
2008-08-06 18:40:00,2.14583,2.14583,2.1444,2.1444,232000000.0
2008-08-06 18:45:00,2.14459,2.14586,2.14408,2.14586,216000000.0
2008-08-06 18:50:00,2.14606,2.14641,2.14386,2.14386,129000000.0
2008-08-06 18:55:00,2.14371,2.14464,2.14338,2.14421,98000000.0
2008-08-06 19:00:00,2.14447,2.14556,2.14366,2.144,129000000.0
2008-08-06 19:05:00,2.14416,2.14471,2.14405,2.1444,232000000.0
2008-08-06 19:10:00,2.14404,2.14466,2.14404,2.14432,148000000.0
2008-08-06 19:15:00,2.14432,2.14453,2.14386,2.14414,123000000.0
2008-08-06 19:20:00,2.14403,2.14442,2.14347,2.14347,120000000.0
2008-08-06 19:25:00,2.1433,2.14415,2.14295,2.14404,216000000.0
2008-08-06 19:30:00,2.14412,2.14469,2.14387,2.14452,154000000.0
2008-08-06 19:35:00,2.14459,2.14527,2.14458,2.14522,101000000.0
2008-08-06 19:40:00,2.14518,2.14592,2.1451,2.14522,94000000.0
2008-08-06 19:45:00,2.14477,2.14487,2.14396,2.14482,118000000.0
2008-08-06 19:50:00,2.14491,2.14605,2.14491,2.14542,93000000.0
2008-08-06 19:55:00,2.14533,2.14639,2.14503,2.14586,106000000.0
2008-08-06 20:00:00,2.14602,2.14695,2.1455,2.14574,101000000.0
2008-08-06 20:05:00,2.14571,2.14627,2.14562,2.14622,97000000.0
2008-08-06 20:10:00,2.14637,2.14648,2.14576,2.14615,77000000.0
2008-08-06 20:15:00,2.1461,2.14619,2.14558,2.14567,82000000.0
2008-08-06 20:20:00,2.14574,2.14586,2.14506,2.14542,56000000.0
2008-08-06 20:25:00,2.14549,2.14564,2.14521,2.14522,76000000.0
2008-08-06 20:30:00,2.1444,2.14632,2.1444,2.14604,106000000.0
2008-08-06 20:35:00,2.14607,2.14643,2.14587,2.14587,60000000.0
2008-08-06 20:40:00,2.14623,2.14642,2.14538,2.14567,49000000.0
2008-08-06 20:45:00,2.14566,2.14595,2.14539,2.14576,61000000.0
2008-08-06 20:50:00,2.14574,2.14617,2.1454,2.14544,59000000.0
2008-08-06 20:55:00,2.14545,2.14598,2.14464,2.14464,56000000.0
2008-08-06 21:00:00,2.14461,2.14642,2.14461,2.14639,66000000.0
2008-08-06 21:05:00,2.14668,2.14668,2.14577,2.14602,46000000.0
2008-08-06 21:10:00,2.14611,2.14611,2.14379,2.14544,41000000.0
2008-08-06 21:15:00,2.14572,2.14576,2.14544,2.14566,41000000.0
2008-08-06 21:20:00,2.14548,2.14572,2.14486,2.14486,45000000.0
2008-08-06 21:25:00,2.14472,2.14504,2.14456,2.14501,88000000.0
2008-08-06 21:30:00,2.14502,2.14543,2.14473,2.14522,41000000.0
2008-08-06 21:35:00,2.14526,2.1463,2.14526,2.1456,76000000.0
2008-08-06 21:40:00,2.14559,2.14575,2.14503,2.14515,61000000.0
2008-08-06 21:45:00,2.14535,2.14595,2.14523,2.1459,50000000.0
2008-08-06 21:50:00,2.14592,2.14655,2.14525,2.14565,45000000.0
2008-08-06 21:55:00,2.14576,2.14619,2.14508,2.14586,87000000.0
2008-08-06 22:00:00,2.14577,2.14763,2.14521,2.14746,86000000.0
2008-08-06 22:05:00,2.14728,2.14771,2.14586,2.14737,82000000.0
2008-08-06 22:10:00,2.14701,2.14822,2.14683,2.14729,57000000.0
2008-08-06 22:15:00,2.14734,2.14775,2.14698,2.14713,51000000.0
2008-08-06 22:20:00,2.14684,2.14727,2.14651,2.14677,54000000.0
2008-08-06 22:25:00,2.14714,2.14714,2.14668,2.14696,43000000.0
2008-08-06 22:30:00,2.14687,2.14762,2.14669,2.14747,125000000.0
2008-08-06 22:35:00,2.14747,2.14778,2.14689,2.14695,107000000.0
2008-08-06 22:40:00,2.14699,2.14814,2.14699,2.14788,53000000.0
2008-08-06 22:45:00,2.14894,2.14978,2.14864,2.14969,60000000.0
2008-08-06 22:50:00,2.14965,2.14965,2.14667,2.14766,57000000.0
2008-08-06 22:55:00,2.14774,2.14785,2.14587,2.14606,40000000.0
2008-08-06 23:00:00,2.14582,2.14603,2.14482,2.14553,52000000.0
2008-08-06 23:05:00,2.14559,2.1457,2.14537,2.1457,50000000.0
2008-08-06 23:10:00,2.14589,2.14596,2.14541,2.14558,39000000.0
2008-08-06 23:15:00,2.14556,2.14619,2.14503,2.14604,48000000.0
2008-08-06 23:20:00,2.14611,2.14717,2.14611,2.14686,39000000.0
2008-08-06 23:25:00,2.14688,2.14717,2.14582,2.1466,61000000.0
2008-08-06 23:30:00,2.14643,2.14693,2.14611,2.14691,56000000.0
2008-08-06 23:35:00,2.14692,2.14692,2.14643,2.14672,47000000.0
2008-08-06 23:40:00,2.14677,2.14685,2.14549,2.14568,64000000.0
2008-08-06 23:45:00,2.14674,2.14683,2.14656,2.14662,42000000.0
2008-08-06 23:50:00,2.14636,2.14705,2.14605,2.14656,43000000.0
2008-08-06 23:55:00,2.14655,2.14702,2.14551,2.14702,72000000.0
2008-08-07 00:00:00,2.14653,2.14668,2.14588,2.14607,46000000.0
2008-08-07 00:05:00,2.14615,2.14666,2.14581,2.14666,41000000.0
2008-08-07 00:10:00,2.14647,2.14647,2.14504,2.14541,57000000.0
2008-08-07 00:15:00,2.14526,2.14526,2.14452,2.14516,40000000.0
2008-08-07 00:20:00,2.14499,2.14538,2.1437,2.14422,42000000.0
2008-08-07 00:25:00,2.1441,2.14507,2.14402,2.14471,46000000.0
2008-08-07 00:30:00,2.14475,2.14578,2.14469,2.14576,54000000.0
2008-08-07 00:35:00,2.14599,2.14635,2.14411,2.14597,38000000.0
2008-08-07 00:40:00,2.14575,2.14689,2.14504,2.14681,41000000.0
2008-08-07 00:45:00,2.14343,2.14343,2.141,2.14127,51000000.0
2008-08-07 00:50:00,2.14121,2.14139,2.13913,2.13938,46000000.0
2008-08-07 00:55:00,2.13942,2.1395,2.13753,2.13942,42000000.0
2008-08-07 01:00:00,2.13957,2.14033,2.13933,2.13955,54000000.0
2008-08-07 01:05:00,2.13955,2.14075,2.13912,2.13982,43000000.0
2008-08-07 01:10:00,2.13945,2.13998,2.13939,2.13939,49000000.0
2008-08-07 01:15:00,2.13889,2.13891,2.13733,2.13771,47000000.0
2008-08-07 01:20:00,2.13784,2.13875,2.1375,2.13815,45000000.0
2008-08-07 01:25:00,2.13823,2.13823,2.13665,2.1371,57000000.0
2008-08-07 01:30:00,2.13717,2.1372,2.13688,2.13703,74000000.0
2008-08-07 01:35:00,2.13698,2.1374,2.13665,2.13711,48000000.0
2008-08-07 01:40:00,2.13704,2.13704,2.13635,2.13661,40000000.0
2008-08-07 01:45:00,2.13668,2.13711,2.13659,2.13669,43000000.0
2008-08-07 01:50:00,2.13674,2.13705,2.13632,2.13638,55000000.0
2008-08-07 01:55:00,2.13642,2.13775,2.13633,2.13766,60000000.0
2008-08-07 02:00:00,2.13768,2.13834,2.13624,2.13796,47000000.0
2008-08-07 02:05:00,2.13732,2.13884,2.13732,2.13856,43000000.0
2008-08-07 02:10:00,2.13811,2.13897,2.13804,2.13887,37000000.0
2008-08-07 02:15:00,2.13896,2.14001,2.13885,2.13974,42000000.0
2008-08-07 02:20:00,2.13994,2.14004,2.13921,2.13943,42000000.0
2008-08-07 02:25:00,2.13953,2.14053,2.13936,2.14038,41000000.0
2008-08-07 02:30:00,2.14031,2.14059,2.13909,2.13955,40000000.0
2008-08-07 02:35:00,2.13996,2.14046,2.1392,2.13927,40000000.0
2008-08-07 02:40:00,2.13959,2.14027,2.13959,2.14015,39000000.0
2008-08-07 02:45:00,2.14001,2.14081,2.13981,2.14081,48000000.0
2008-08-07 02:50:00,2.14079,2.14271,2.14059,2.14271,37000000.0
2008-08-07 02:55:00,2.14279,2.14302,2.14147,2.14172,42000000.0
2008-08-07 03:00:00,2.14167,2.14299,2.1416,2.14286,37000000.0
2008-08-07 03:05:00,2.14307,2.14352,2.14275,2.14324,41000000.0
2008-08-07 03:10:00,2.14303,2.14577,2.1429,2.1441,46000000.0
2008-08-07 03:15:00,2.14384,2.1448,2.14378,2.14451,43000000.0
2008-08-07 03:20:00,2.1449,2.14535,2.14441,2.14516,42000000.0
2008-08-07 03:25:00,2.14516,2.14517,2.1442,2.14488,42000000.0
2008-08-07 03:30:00,2.14386,2.14386,2.14094,2.14317,42000000.0
2008-08-07 03:35:00,2.14361,2.14604,2.14361,2.1459,42000000.0
2008-08-07 03:40:00,2.1459,2.1459,2.14481,2.14518,45000000.0
2008-08-07 03:45:00,2.14515,2.14582,2.14414,2.14567,42000000.0
2008-08-07 03:50:00,2.14595,2.146,2.14499,2.14528,45000000.0
2008-08-07 03:55:00,2.14541,2.14553,2.14362,2.14362,40000000.0
2008-08-07 04:00:00,2.14392,2.14515,2.14334,2.14408,42000000.0
2008-08-07 04:05:00,2.14398,2.14462,2.14197,2.14448,43000000.0
2008-08-07 04:10:00,2.14475,2.14501,2.1443,2.14501,40000000.0
2008-08-07 04:15:00,2.14542,2.14605,2.14534,2.14605,37000000.0
2008-08-07 04:20:00,2.14587,2.14639,2.14573,2.14614,43000000.0
2008-08-07 04:25:00,2.14624,2.14651,2.14616,2.14646,41000000.0
2008-08-07 04:30:00,2.14653,2.14662,2.14611,2.14626,39000000.0
2008-08-07 04:35:00,2.14622,2.14627,2.14588,2.14597,38000000.0
2008-08-07 04:40:00,2.14591,2.14598,2.14517,2.1456,42000000.0
2008-08-07 04:45:00,2.14562,2.14591,2.1452,2.14572,43000000.0
2008-08-07 04:50:00,2.14456,2.14573,2.14456,2.14508,36000000.0
2008-08-07 04:55:00,2.1452,2.14584,2.14501,2.14571,39000000.0
2008-08-07 05:00:00,2.14537,2.14602,2.1453,2.14592,37000000.0
2008-08-07 05:05:00,2.14577,2.14676,2.14577,2.1464,40000000.0
2008-08-07 05:10:00,2.14644,2.14644,2.1455,2.1459,41000000.0
2008-08-07 05:15:00,2.14601,2.14875,2.14485,2.1479,36000000.0
2008-08-07 05:20:00,2.14813,2.14837,2.14739,2.14795,42000000.0
2008-08-07 05:25:00,2.14802,2.14818,2.14664,2.14804,38000000.0
2008-08-07 05:30:00,2.14804,2.14813,2.14659,2.14794,43000000.0
2008-08-07 05:35:00,2.14785,2.1479,2.14629,2.14767,39000000.0
2008-08-07 05:40:00,2.1468,2.14915,2.14615,2.14915,37000000.0
2008-08-07 05:45:00,2.14908,2.14945,2.1485,2.14878,43000000.0
2008-08-07 05:50:00,2.14898,2.14956,2.14869,2.14874,42000000.0
2008-08-07 05:55:00,2.14878,2.14938,2.14852,2.14937,42000000.0
2008-08-07 06:00:00,2.14933,2.15041,2.14909,2.15041,37000000.0
2008-08-07 06:05:00,2.15012,2.15076,2.14995,2.15011,36000000.0
2008-08-07 06:10:00,2.15009,2.1504,2.1498,2.1504,42000000.0
2008-08-07 06:15:00,2.15054,2.15069,2.15001,2.15058,40000000.0
2008-08-07 06:20:00,2.15052,2.15052,2.1498,2.15041,44000000.0
2008-08-07 06:25:00,2.15048,2.15154,2.15042,2.15154,45000000.0
2008-08-07 06:30:00,2.15131,2.15146,2.15078,2.15146,36000000.0
2008-08-07 06:35:00,2.1512,2.15145,2.15076,2.15084,49000000.0
2008-08-07 06:40:00,2.15097,2.15097,2.15023,2.15031,40000000.0
2008-08-07 06:45:00,2.15029,2.15037,2.14994,2.15027,41000000.0
2008-08-07 06:50:00,2.15026,2.15042,2.14892,2.14943,43000000.0
2008-08-07 06:55:00,2.14991,2.1503,2.14897,2.14971,36000000.0
2008-08-07 07:00:00,2.14966,2.1499,2.14904,2.1492,38000000.0
2008-08-07 07:05:00,2.14909,2.15013,2.14876,2.14999,50000000.0
2008-08-07 07:10:00,2.14954,2.1496,2.14809,2.14906,39000000.0
2008-08-07 07:15:00,2.14888,2.14941,2.14857,2.14914,45000000.0
2008-08-07 07:20:00,2.14923,2.14965,2.14849,2.14893,46000000.0
2008-08-07 07:25:00,2.14934,2.14939,2.14864,2.14864,37000000.0
2008-08-07 07:30:00,2.14831,2.14866,2.148,2.14831,43000000.0
2008-08-07 07:35:00,2.1486,2.15037,2.14812,2.15037,40000000.0
2008-08-07 07:40:00,2.15065,2.15065,2.14923,2.14935,42000000.0
2008-08-07 07:45:00,2.14945,2.15034,2.1493,2.15034,40000000.0
2008-08-07 07:50:00,2.15065,2.15074,2.14891,2.1492,45000000.0
2008-08-07 07:55:00,2.14987,2.15072,2.14964,2.15072,39000000.0
2008-08-07 08:00:00,2.15065,2.15099,2.15016,2.15068,41000000.0
2008-08-07 08:05:00,2.15051,2.15195,2.15016,2.15151,36000000.0
2008-08-07 08:10:00,2.15126,2.1517,2.15068,2.15077,40000000.0
2008-08-07 08:15:00,2.15069,2.15085,2.14943,2.1497,42000000.0
2008-08-07 08:20:00,2.14964,2.15039,2.14926,2.15009,38000000.0
2008-08-07 08:25:00,2.15021,2.15057,2.14968,2.14968,42000000.0
2008-08-07 08:30:00,2.14974,2.15045,2.14926,2.14926,41000000.0
2008-08-07 08:35:00,2.14884,2.14975,2.1484,2.14957,47000000.0
2008-08-07 08:40:00,2.14968,2.15013,2.14918,2.14968,47000000.0
2008-08-07 08:45:00,2.14962,2.15001,2.1484,2.14982,44000000.0
2008-08-07 08:50:00,2.14998,2.15047,2.14971,2.15017,40000000.0
2008-08-07 08:55:00,2.15042,2.15229,2.15015,2.15196,37000000.0
2008-08-07 09:00:00,2.15205,2.15226,2.15101,2.15189,41000000.0
2008-08-07 09:05:00,2.15183,2.1541,2.15183,2.1541,42000000.0
2008-08-07 09:10:00,2.15402,2.15413,2.15341,2.15389,44000000.0
2008-08-07 09:15:00,2.15376,2.1546,2.15376,2.15456,41000000.0
2008-08-07 09:20:00,2.15505,2.15526,2.15463,2.15478,38000000.0
2008-08-07 09:25:00,2.15493,2.15502,2.1543,2.15455,46000000.0
2008-08-07 09:30:00,2.15444,2.15444,2.15285,2.15319,36000000.0
2008-08-07 09:35:00,2.15314,2.15319,2.15083,2.15273,47000000.0
2008-08-07 09:40:00,2.15272,2.15317,2.15254,2.15276,46000000.0
2008-08-07 09:45:00,2.15266,2.1539,2.15246,2.15346,45000000.0
2008-08-07 09:50:00,2.15341,2.1541,2.15286,2.15399,44000000.0
2008-08-07 09:55:00,2.15427,2.15516,2.15427,2.15486,44000000.0
2008-08-07 10:00:00,2.15483,2.15509,2.15403,2.15403,44000000.0
2008-08-07 10:05:00,2.15407,2.15414,2.15267,2.15299,39000000.0
2008-08-07 10:10:00,2.15308,2.15351,2.15278,2.15308,37000000.0
2008-08-07 10:15:00,2.15312,2.15391,2.15307,2.15372,45000000.0
2008-08-07 10:20:00,2.15384,2.15384,2.15228,2.1537,36000000.0
2008-08-07 10:25:00,2.15357,2.15357,2.15289,2.15316,45000000.0
2008-08-07 10:30:00,2.15309,2.15418,2.15309,2.15418,38000000.0
2008-08-07 10:35:00,2.15386,2.15489,2.1533,2.15487,41000000.0
2008-08-07 10:40:00,2.15514,2.15544,2.15394,2.15505,40000000.0
2008-08-07 10:45:00,2.15515,2.15519,2.15484,2.15513,40000000.0
2008-08-07 10:50:00,2.15511,2.15559,2.15478,2.15508,44000000.0
2008-08-07 10:55:00,2.15507,2.15574,2.15385,2.15554,40000000.0
2008-08-07 11:00:00,2.15556,2.15655,2.15416,2.15655,44000000.0
2008-08-07 11:05:00,2.15658,2.15658,2.15584,2.15611,39000000.0
2008-08-07 11:10:00,2.15598,2.15598,2.15468,2.15468,47000000.0
2008-08-07 11:15:00,2.15464,2.15513,2.15418,2.15453,42000000.0
2008-08-07 11:20:00,2.15451,2.15477,2.15363,2.15385,38000000.0
2008-08-07 11:25:00,2.15378,2.15402,2.1533,2.15342,42000000.0
2008-08-07 11:30:00,2.1531,2.15375,2.15302,2.15351,43000000.0
2008-08-07 11:35:00,2.15329,2.15376,2.15284,2.15376,44000000.0
2008-08-07 11:40:00,2.15382,2.15403,2.15373,2.15391,47000000.0
2008-08-07 11:45:00,2.15376,2.15395,2.15332,2.15339,44000000.0
2008-08-07 11:50:00,2.15367,2.15395,2.15346,2.1535,44000000.0
2008-08-07 11:55:00,2.15338,2.15397,2.15338,2.15381,43000000.0
2008-08-07 12:00:00,2.1539,2.1546,2.15341,2.15348,43000000.0
2008-08-07 12:05:00,2.15336,2.15344,2.15282,2.15344,42000000.0
2008-08-07 12:10:00,2.15355,2.15423,2.15355,2.15392,40000000.0
2008-08-07 12:15:00,2.15373,2.15395,2.15329,2.15348,44000000.0
2008-08-07 12:20:00,2.15364,2.15385,2.15144,2.15379,39000000.0
2008-08-07 12:25:00,2.15387,2.15406,2.15325,2.15339,45000000.0
2008-08-07 12:30:00,2.15297,2.15297,2.15198,2.15248,39000000.0
2008-08-07 12:35:00,2.15175,2.15247,2.15161,2.15177,42000000.0
2008-08-07 12:40:00,2.15186,2.15273,2.15186,2.15253,41000000.0
2008-08-07 12:45:00,2.15265,2.15306,2.15238,2.15252,47000000.0
2008-08-07 12:50:00,2.15257,2.15265,2.15216,2.15248,41000000.0
2008-08-07 12:55:00,2.15262,2.15308,2.15255,2.15266,37000000.0
2008-08-07 13:00:00,2.15271,2.15341,2.15224,2.15341,38000000.0
2008-08-07 13:05:00,2.15346,2.15437,2.15319,2.15319,39000000.0
2008-08-07 13:10:00,2.1531,2.15446,2.15296,2.15395,41000000.0
2008-08-07 13:15:00,2.15394,2.15421,2.15372,2.1541,43000000.0
2008-08-07 13:20:00,2.15407,2.15461,2.15384,2.15449,41000000.0
2008-08-07 13:25:00,2.15447,2.15479,2.15425,2.15425,67000000.0
2008-08-07 13:30:00,2.1543,2.15439,2.15392,2.15401,75000000.0
2008-08-07 13:35:00,2.15398,2.155,2.15398,2.15411,84000000.0
2008-08-07 13:40:00,2.15416,2.15441,2.15361,2.15361,86000000.0
2008-08-07 13:45:00,2.15341,2.15377,2.15297,2.1537,104000000.0
2008-08-07 13:50:00,2.15377,2.15382,2.15232,2.15264,128000000.0
2008-08-07 13:55:00,2.15261,2.15324,2.15259,2.15298,124000000.0
2008-08-07 14:00:00,2.15302,2.15387,2.15297,2.15371,144000000.0
2008-08-07 14:05:00,2.15391,2.15399,2.15328,2.15392,144000000.0
2008-08-07 14:10:00,2.15384,2.15412,2.15306,2.15306,101000000.0
2008-08-07 14:15:00,2.153,2.15324,2.15268,2.15268,145000000.0
2008-08-07 14:20:00,2.15275,2.15367,2.15274,2.15331,143000000.0
2008-08-07 14:25:00,2.15304,2.15347,2.15209,2.15263,118000000.0
2008-08-07 14:30:00,2.15327,2.15367,2.15147,2.15147,128000000.0
2008-08-07 14:35:00,2.15054,2.15056,2.14808,2.15011,165000000.0
2008-08-07 14:40:00,2.14964,2.15065,2.14836,2.14945,141000000.0
2008-08-07 14:45:00,2.15016,2.1507,2.14957,2.15003,104000000.0
2008-08-07 14:50:00,2.14998,2.14998,2.14727,2.14837,126000000.0
2008-08-07 14:55:00,2.14802,2.14955,2.14802,2.14885,91000000.0
2008-08-07 15:00:00,2.14821,2.14996,2.1478,2.14793,131000000.0
2008-08-07 15:05:00,2.1476,2.14836,2.14681,2.14789,129000000.0
2008-08-07 15:10:00,2.14811,2.14884,2.14791,2.14831,160000000.0
2008-08-07 15:15:00,2.14828,2.14928,2.14777,2.14928,82000000.0
2008-08-07 15:20:00,2.14943,2.15074,2.14841,2.14892,110000000.0
2008-08-07 15:25:00,2.14834,2.1504,2.14753,2.14753,188000000.0
2008-08-07 15:30:00,2.14795,2.15019,2.14767,2.14881,208000000.0
2008-08-07 15:35:00,2.14869,2.14908,2.14762,2.1486,178000000.0
2008-08-07 15:40:00,2.14921,2.14928,2.1482,2.14851,180000000.0
2008-08-07 15:45:00,2.14864,2.14912,2.14825,2.14874,149000000.0
2008-08-07 15:50:00,2.14911,2.1501,2.14889,2.14993,112000000.0
2008-08-07 15:55:00,2.14996,2.15084,2.1493,2.15077,150000000.0
2008-08-07 16:00:00,2.14974,2.15119,2.1488,2.15066,200000000.0
2008-08-07 16:05:00,2.15128,2.1521,2.14879,2.14978,188000000.0
2008-08-07 16:10:00,2.14944,2.15011,2.14888,2.14978,169000000.0
2008-08-07 16:15:00,2.14953,2.15021,2.14836,2.14971,185000000.0
2008-08-07 16:20:00,2.14949,2.15102,2.14914,2.15052,231000000.0
2008-08-07 16:25:00,2.15035,2.15136,2.15035,2.15107,173000000.0
2008-08-07 16:30:00,2.15101,2.15163,2.15027,2.15028,183000000.0
2008-08-07 16:35:00,2.1503,2.15067,2.14988,2.15043,229000000.0
2008-08-07 16:40:00,2.15007,2.15018,2.14917,2.14936,218000000.0
2008-08-07 16:45:00,2.14939,2.15065,2.14929,2.15065,236000000.0
2008-08-07 16:50:00,2.15089,2.15125,2.15029,2.15075,142000000.0
2008-08-07 16:55:00,2.15053,2.15137,2.15046,2.15055,178000000.0
2008-08-07 17:00:00,2.15023,2.15048,2.1499,2.1504,176000000.0
2008-08-07 17:05:00,2.15038,2.15074,2.14953,2.1496,206000000.0
2008-08-07 17:10:00,2.14993,2.14995,2.14877,2.14888,165000000.0
2008-08-07 17:15:00,2.14893,2.14909,2.14765,2.14816,139000000.0
2008-08-07 17:20:00,2.14814,2.14825,2.14795,2.14808,140000000.0
2008-08-07 17:25:00,2.14817,2.14822,2.14777,2.14802,157000000.0
2008-08-07 17:30:00,2.14834,2.1486,2.1479,2.14859,301000000.0
2008-08-07 17:35:00,2.14853,2.14935,2.14761,2.14789,233000000.0
2008-08-07 17:40:00,2.14765,2.1477,2.14703,2.1477,225000000.0
2008-08-07 17:45:00,2.14776,2.14776,2.14574,2.14639,303000000.0
2008-08-07 17:50:00,2.14622,2.14622,2.14538,2.14538,232000000.0
2008-08-07 17:55:00,2.14548,2.14657,2.14457,2.14484,196000000.0
2008-08-07 18:00:00,2.14482,2.14564,2.14329,2.14564,190000000.0
2008-08-07 18:05:00,2.1458,2.14632,2.14485,2.14491,196000000.0
2008-08-07 18:10:00,2.14497,2.14508,2.14396,2.14407,136000000.0
2008-08-07 18:15:00,2.14397,2.1446,2.14373,2.14456,226000000.0
2008-08-07 18:20:00,2.14438,2.14464,2.14367,2.14437,228000000.0
2008-08-07 18:25:00,2.14451,2.14543,2.14425,2.14489,151000000.0
2008-08-07 18:30:00,2.14548,2.14552,2.14389,2.14482,194000000.0
2008-08-07 18:35:00,2.14493,2.14511,2.14408,2.14426,273000000.0
2008-08-07 18:40:00,2.14459,2.14461,2.14399,2.14441,232000000.0
2008-08-07 18:45:00,2.14437,2.14454,2.1438,2.14398,216000000.0
2008-08-07 18:50:00,2.14419,2.14429,2.1433,2.14402,129000000.0
2008-08-07 18:55:00,2.14343,2.14404,2.14304,2.14391,98000000.0
2008-08-07 19:00:00,2.14381,2.14453,2.14304,2.1439,129000000.0
2008-08-07 19:05:00,2.1438,2.14569,2.14355,2.14411,232000000.0
2008-08-07 19:10:00,2.144,2.1443,2.14286,2.14426,148000000.0
2008-08-07 19:15:00,2.14415,2.14415,2.14368,2.14402,123000000.0
2008-08-07 19:20:00,2.14432,2.1446,2.144,2.14435,120000000.0
2008-08-07 19:25:00,2.1443,2.14436,2.1436,2.14369,216000000.0
2008-08-07 19:30:00,2.14366,2.14377,2.14237,2.14237,154000000.0
2008-08-07 19:35:00,2.14251,2.14334,2.14209,2.14237,101000000.0
2008-08-07 19:40:00,2.14238,2.14319,2.14233,2.14319,94000000.0
2008-08-07 19:45:00,2.14339,2.14405,2.14272,2.14285,118000000.0
2008-08-07 19:50:00,2.1429,2.14384,2.1429,2.1434,93000000.0
2008-08-07 19:55:00,2.14342,2.14372,2.14331,2.14331,106000000.0
2008-08-07 20:00:00,2.14307,2.14316,2.14227,2.14274,101000000.0
2008-08-07 20:05:00,2.14268,2.14307,2.14231,2.14239,97000000.0
2008-08-07 20:10:00,2.14234,2.14256,2.14156,2.14254,77000000.0
2008-08-07 20:15:00,2.14242,2.14255,2.14158,2.14239,82000000.0
2008-08-07 20:20:00,2.14249,2.14391,2.14249,2.14391,56000000.0
2008-08-07 20:25:00,2.14375,2.1446,2.14254,2.14431,76000000.0
2008-08-07 20:30:00,2.14435,2.14499,2.14415,2.14448,106000000.0
2008-08-07 20:35:00,2.14446,2.14453,2.14359,2.14372,60000000.0
2008-08-07 20:40:00,2.14309,2.14332,2.14302,2.14321,49000000.0
2008-08-07 20:45:00,2.14308,2.14376,2.14199,2.14339,61000000.0
2008-08-07 20:50:00,2.14333,2.14352,2.1428,2.14286,59000000.0
2008-08-07 20:55:00,2.14289,2.143,2.14198,2.14201,56000000.0
2008-08-07 21:00:00,2.14214,2.14321,2.14214,2.14318,66000000.0
2008-08-07 21:05:00,2.14329,2.14386,2.14309,2.14385,46000000.0
2008-08-07 21:10:00,2.14378,2.14478,2.14212,2.1447,41000000.0
2008-08-07 21:15:00,2.14462,2.14471,2.14404,2.14427,41000000.0
2008-08-07 21:20:00,2.14423,2.14459,2.14394,2.14459,45000000.0
2008-08-07 21:25:00,2.14467,2.14567,2.14417,2.14567,88000000.0
2008-08-07 21:30:00,2.1458,2.14675,2.14497,2.14662,41000000.0
2008-08-07 21:35:00,2.1466,2.14716,2.14574,2.14604,76000000.0
2008-08-07 21:40:00,2.14626,2.14686,2.14598,2.14649,61000000.0
2008-08-07 21:45:00,2.14644,2.14654,2.14602,2.14647,50000000.0
2008-08-07 21:50:00,2.14627,2.14749,2.14626,2.14746,45000000.0
2008-08-07 21:55:00,2.1474,2.14751,2.14675,2.14683,87000000.0
2008-08-07 22:00:00,2.14682,2.14682,2.14537,2.14573,86000000.0
2008-08-07 22:05:00,2.14582,2.14618,2.14537,2.14537,82000000.0
2008-08-07 22:10:00,2.14526,2.14545,2.14352,2.14369,57000000.0
2008-08-07 22:15:00,2.14375,2.14439,2.14362,2.14431,51000000.0
2008-08-07 22:20:00,2.14405,2.14454,2.14316,2.14431,54000000.0
2008-08-07 22:25:00,2.14437,2.14518,2.14394,2.14517,43000000.0
2008-08-07 22:30:00,2.14525,2.14559,2.14514,2.14559,125000000.0
2008-08-07 22:35:00,2.14589,2.14664,2.14589,2.14635,107000000.0
2008-08-07 22:40:00,2.14629,2.14652,2.14526,2.14526,53000000.0
2008-08-07 22:45:00,2.14443,2.14504,2.14373,2.14414,60000000.0
2008-08-07 22:50:00,2.14408,2.14408,2.14329,2.1439,57000000.0
2008-08-07 22:55:00,2.14384,2.14433,2.1438,2.14408,40000000.0
2008-08-07 23:00:00,2.14396,2.14444,2.14342,2.14441,52000000.0
2008-08-07 23:05:00,2.14445,2.14445,2.1436,2.14369,50000000.0
2008-08-07 23:10:00,2.14374,2.14416,2.14368,2.14382,39000000.0
2008-08-07 23:15:00,2.14366,2.14406,2.14278,2.14278,48000000.0
2008-08-07 23:20:00,2.14303,2.14305,2.14136,2.14138,34000000.0
2008-08-07 23:25:00,2.14158,2.14249,2.14158,2.1424,61000000.0
2008-08-07 23:30:00,2.14233,2.14264,2.14157,2.14264,56000000.0
2008-08-07 23:35:00,2.1428,2.14364,2.14262,2.14273,47000000.0
2008-08-07 23:40:00,2.1429,2.1435,2.14259,2.14335,64000000.0
2008-08-07 23:45:00,2.14384,2.14456,2.14367,2.14441,42000000.0
2008-08-07 23:50:00,2.1443,2.14514,2.14428,2.14509,43000000.0
2008-08-07 23:55:00,2.14503,2.14632,2.14503,2.14632,72000000.0
2008-08-08 00:00:00,2.14674,2.14688,2.14527,2.14527,46000000.0
2008-08-08 00:05:00,2.14543,2.14543,2.1444,2.14499,41000000.0
2008-08-08 00:10:00,2.14476,2.14486,2.14412,2.14462,47000000.0
2008-08-08 00:15:00,2.14439,2.14485,2.14431,2.1448,40000000.0
2008-08-08 00:20:00,2.14477,2.14623,2.14477,2.14623,42000000.0
2008-08-08 00:25:00,2.14608,2.14632,2.1456,2.1456,46000000.0
2008-08-08 00:30:00,2.14652,2.14668,2.14595,2.14595,54000000.0
2008-08-08 00:35:00,2.14578,2.14643,2.14293,2.14474,38000000.0
2008-08-08 00:40:00,2.14489,2.14553,2.14366,2.14398,41000000.0
2008-08-08 00:45:00,2.14408,2.14507,2.14408,2.14466,51000000.0
2008-08-08 00:50:00,2.1446,2.1447,2.14424,2.14433,46000000.0
2008-08-08 00:55:00,2.14448,2.145,2.14393,2.14403,42000000.0
2008-08-08 01:00:00,2.14428,2.14603,2.14428,2.14593,54000000.0
2008-08-08 01:05:00,2.14594,2.14605,2.14554,2.14593,43000000.0
2008-08-08 01:10:00,2.14573,2.14652,2.14535,2.14652,49000000.0
2008-08-08 01:15:00,2.14661,2.147,2.14656,2.14678,47000000.0
2008-08-08 01:20:00,2.14683,2.14693,2.14564,2.14564,45000000.0
2008-08-08 01:25:00,2.14592,2.14603,2.14508,2.14581,57000000.0
2008-08-08 01:30:00,2.14608,2.1466,2.14584,2.14641,74000000.0
2008-08-08 01:35:00,2.14641,2.14658,2.14608,2.14625,48000000.0
2008-08-08 01:40:00,2.14623,2.14704,2.14596,2.14625,40000000.0
2008-08-08 01:45:00,2.14617,2.14661,2.14586,2.14651,43000000.0
2008-08-08 01:50:00,2.14651,2.14758,2.14647,2.14744,55000000.0
2008-08-08 01:55:00,2.14755,2.14755,2.1462,2.14626,60000000.0
2008-08-08 02:00:00,2.14619,2.14634,2.14438,2.14481,47000000.0
2008-08-08 02:05:00,2.14455,2.14515,2.14395,2.14412,43000000.0
2008-08-08 02:10:00,2.14586,2.14658,2.1423,2.14232,37000000.0
2008-08-08 02:15:00,2.14265,2.14487,2.1426,2.14375,46000000.0
2008-08-08 02:20:00,2.14389,2.1452,2.14366,2.14389,42000000.0
2008-08-08 02:25:00,2.14437,2.15173,2.14437,2.15173,41000000.0
2008-08-08 02:30:00,2.15218,2.15325,2.1511,2.15174,40000000.0
2008-08-08 02:35:00,2.15165,2.15177,2.14974,2.14974,40000000.0
2008-08-08 02:40:00,2.14952,2.15013,2.14935,2.14986,39000000.0
2008-08-08 02:45:00,2.14962,2.15069,2.14939,2.15056,48000000.0
2008-08-08 02:50:00,2.15033,2.15074,2.14922,2.15074,37000000.0
2008-08-08 02:55:00,2.15062,2.1514,2.14971,2.15085,42000000.0
2008-08-08 03:00:00,2.15125,2.15167,2.151,2.15147,37000000.0
2008-08-08 03:05:00,2.15109,2.15189,2.15061,2.15173,41000000.0
2008-08-08 03:10:00,2.15197,2.15258,2.15165,2.15251,46000000.0
2008-08-08 03:15:00,2.15251,2.15375,2.15232,2.15312,43000000.0
2008-08-08 03:20:00,2.15322,2.15537,2.15193,2.15505,42000000.0
2008-08-08 03:25:00,2.1557,2.1579,2.15546,2.15581,42000000.0
2008-08-08 03:30:00,2.15537,2.15611,2.15479,2.15579,42000000.0
2008-08-08 03:35:00,2.15565,2.1558,2.15423,2.15457,42000000.0
2008-08-08 03:40:00,2.15472,2.15565,2.15438,2.15493,45000000.0
2008-08-08 03:45:00,2.15498,2.15542,2.15448,2.15462,42000000.0
2008-08-08 03:50:00,2.15457,2.15591,2.15407,2.15566,45000000.0
2008-08-08 03:55:00,2.15561,2.1557,2.1547,2.15472,40000000.0
2008-08-08 04:00:00,2.15505,2.15536,2.15421,2.1549,42000000.0
2008-08-08 04:05:00,2.15499,2.15544,2.15305,2.15532,43000000.0
2008-08-08 04:10:00,2.15529,2.15573,2.15498,2.15564,40000000.0
2008-08-08 04:15:00,2.15547,2.15558,2.15463,2.15558,37000000.0
2008-08-08 04:20:00,2.15572,2.15595,2.15448,2.1547,43000000.0
2008-08-08 04:25:00,2.15497,2.15573,2.15455,2.15573,41000000.0
2008-08-08 04:30:00,2.15619,2.15681,2.15591,2.1568,39000000.0
2008-08-08 04:35:00,2.15687,2.16034,2.1566,2.15974,38000000.0
2008-08-08 04:40:00,2.15985,2.1603,2.15881,2.15996,42000000.0
2008-08-08 04:45:00,2.1598,2.16029,2.15885,2.15915,43000000.0
2008-08-08 04:50:00,2.15937,2.16001,2.15869,2.15934,43000000.0
2008-08-08 04:55:00,2.15951,2.16105,2.15935,2.16098,39000000.0
2008-08-08 05:00:00,2.16055,2.1654,2.16055,2.16486,37000000.0
2008-08-08 05:05:00,2.16453,2.16789,2.16411,2.16789,40000000.0
2008-08-08 05:10:00,2.16789,2.17404,2.16715,2.17404,41000000.0
2008-08-08 05:15:00,2.17596,2.17718,2.17441,2.17474,36000000.0
2008-08-08 05:20:00,2.17362,2.17402,2.16926,2.16926,42000000.0
2008-08-08 05:25:00,2.16796,2.16949,2.16729,2.16778,38000000.0
2008-08-08 05:30:00,2.16819,2.16832,2.1655,2.16551,43000000.0
2008-08-08 05:35:00,2.16557,2.16795,2.16467,2.16788,39000000.0
2008-08-08 05:40:00,2.16774,2.16912,2.16746,2.16912,37000000.0
2008-08-08 05:45:00,2.16864,2.16937,2.16848,2.16924,43000000.0
2008-08-08 05:50:00,2.16934,2.17011,2.16912,2.16982,42000000.0
2008-08-08 05:55:00,2.16947,2.17029,2.16926,2.16998,42000000.0
2008-08-08 06:00:00,2.1696,2.17053,2.16804,2.16854,37000000.0
2008-08-08 06:05:00,2.16883,2.16929,2.16764,2.16764,36000000.0
2008-08-08 06:10:00,2.16751,2.1689,2.16734,2.16783,42000000.0
2008-08-08 06:15:00,2.16768,2.16824,2.16673,2.1679,40000000.0
2008-08-08 06:20:00,2.16773,2.16773,2.16551,2.16557,44000000.0
2008-08-08 06:25:00,2.16576,2.16617,2.16548,2.16571,45000000.0
2008-08-08 06:30:00,2.16572,2.16594,2.16404,2.16566,36000000.0
2008-08-08 06:35:00,2.16549,2.16601,2.16399,2.16492,49000000.0
2008-08-08 06:40:00,2.16491,2.16609,2.16464,2.16601,37000000.0
2008-08-08 06:45:00,2.16615,2.16795,2.16611,2.1678,41000000.0
2008-08-08 06:50:00,2.16736,2.16903,2.16736,2.16888,43000000.0
2008-08-08 06:55:00,2.16885,2.16918,2.16834,2.16867,36000000.0
2008-08-08 07:00:00,2.16851,2.16851,2.16763,2.16828,38000000.0
2008-08-08 07:05:00,2.16838,2.16904,2.16629,2.16649,50000000.0
2008-08-08 07:10:00,2.16723,2.16777,2.16645,2.16659,39000000.0
2008-08-08 07:15:00,2.16708,2.1676,2.16586,2.16653,45000000.0
2008-08-08 07:20:00,2.16666,2.16666,2.1642,2.16559,46000000.0
2008-08-08 07:25:00,2.16543,2.16559,2.16396,2.16481,37000000.0
2008-08-08 07:30:00,2.16564,2.16566,2.16477,2.16498,43000000.0
2008-08-08 07:35:00,2.16517,2.16565,2.16478,2.16548,40000000.0
2008-08-08 07:40:00,2.1655,2.16579,2.16523,2.16544,42000000.0
2008-08-08 07:45:00,2.16541,2.1657,2.16444,2.16444,40000000.0
2008-08-08 07:50:00,2.16449,2.16487,2.16413,2.16454,45000000.0
2008-08-08 07:55:00,2.16525,2.16699,2.16525,2.16641,39000000.0
2008-08-08 08:00:00,2.16666,2.16666,2.16523,2.16607,41000000.0
2008-08-08 08:05:00,2.16619,2.16777,2.16619,2.1676,36000000.0
2008-08-08 08:10:00,2.16789,2.1681,2.16611,2.16621,40000000.0
2008-08-08 08:15:00,2.16648,2.16804,2.16641,2.1674,42000000.0
2008-08-08 08:20:00,2.1673,2.16892,2.16702,2.16799,38000000.0
2008-08-08 08:25:00,2.16813,2.16859,2.16708,2.16708,42000000.0
2008-08-08 08:30:00,2.16734,2.16744,2.166,2.16632,41000000.0
2008-08-08 08:35:00,2.16614,2.16832,2.16515,2.16802,47000000.0
2008-08-08 08:40:00,2.16759,2.16863,2.1675,2.16826,47000000.0
2008-08-08 08:45:00,2.16748,2.16752,2.16581,2.16629,44000000.0
2008-08-08 08:50:00,2.1663,2.16695,2.16385,2.16417,40000000.0
2008-08-08 08:55:00,2.16435,2.1679,2.16382,2.16782,37000000.0
2008-08-08 09:00:00,2.16756,2.16768,2.16344,2.1641,41000000.0
2008-08-08 09:05:00,2.16409,2.16428,2.16076,2.16189,48000000.0
2008-08-08 09:10:00,2.16252,2.16333,2.16099,2.16204,44000000.0
2008-08-08 09:15:00,2.16209,2.16219,2.16041,2.161,41000000.0
2008-08-08 09:20:00,2.16156,2.16164,2.15895,2.16035,38000000.0
2008-08-08 09:25:00,2.16087,2.16219,2.16049,2.16173,46000000.0
2008-08-08 09:30:00,2.16222,2.16245,2.16059,2.16059,36000000.0
2008-08-08 09:35:00,2.16107,2.16172,2.15994,2.16076,47000000.0
2008-08-08 09:40:00,2.1607,2.16104,2.15824,2.15879,46000000.0
2008-08-08 09:45:00,2.15911,2.16005,2.15758,2.15829,45000000.0
2008-08-08 09:50:00,2.15877,2.15877,2.15629,2.15659,44000000.0
2008-08-08 09:55:00,2.15571,2.15797,2.15555,2.1575,44000000.0
2008-08-08 10:00:00,2.15704,2.15781,2.15653,2.15733,44000000.0
2008-08-08 10:05:00,2.15748,2.15825,2.15659,2.15749,39000000.0
2008-08-08 10:10:00,2.15736,2.15859,2.1569,2.15788,37000000.0
2008-08-08 10:15:00,2.15883,2.15913,2.15702,2.15843,45000000.0
2008-08-08 10:20:00,2.15806,2.1586,2.15697,2.15813,36000000.0
2008-08-08 10:25:00,2.15763,2.15822,2.15665,2.15797,45000000.0
2008-08-08 10:30:00,2.15797,2.15849,2.15633,2.15785,38000000.0
2008-08-08 10:35:00,2.15744,2.16029,2.1573,2.16004,41000000.0
2008-08-08 10:40:00,2.15964,2.16016,2.15884,2.15956,40000000.0
2008-08-08 10:45:00,2.15947,2.16051,2.15893,2.15935,40000000.0
2008-08-08 10:50:00,2.15965,2.16008,2.15811,2.15981,44000000.0
2008-08-08 10:55:00,2.15995,2.16009,2.15779,2.15826,40000000.0
2008-08-08 11:00:00,2.15881,2.15902,2.15721,2.15743,44000000.0
2008-08-08 11:05:00,2.15762,2.15845,2.15603,2.1567,39000000.0
2008-08-08 11:10:00,2.15687,2.15695,2.15546,2.15668,47000000.0
2008-08-08 11:15:00,2.15609,2.15704,2.15504,2.15636,42000000.0
2008-08-08 11:20:00,2.1563,2.15641,2.15465,2.15548,38000000.0
2008-08-08 11:25:00,2.15584,2.15643,2.15504,2.15638,42000000.0
2008-08-08 11:30:00,2.15667,2.15676,2.15449,2.1559,43000000.0
2008-08-08 11:35:00,2.15633,2.1575,2.15554,2.15588,44000000.0
2008-08-08 11:40:00,2.15564,2.15589,2.15331,2.15437,47000000.0
2008-08-08 11:45:00,2.15438,2.15596,2.15389,2.15462,44000000.0
2008-08-08 11:50:00,2.15465,2.15723,2.15368,2.15723,44000000.0
2008-08-08 11:55:00,2.15743,2.15812,2.15656,2.15795,43000000.0
2008-08-08 12:00:00,2.15777,2.1584,2.15471,2.15574,43000000.0
2008-08-08 12:05:00,2.15618,2.158,2.15532,2.15583,42000000.0
2008-08-08 12:10:00,2.15678,2.15857,2.1564,2.15778,40000000.0
2008-08-08 12:15:00,2.15785,2.15802,2.15634,2.1573,44000000.0
2008-08-08 12:20:00,2.15739,2.15861,2.15635,2.15743,39000000.0
2008-08-08 12:25:00,2.1576,2.15767,2.15512,2.15614,45000000.0
2008-08-08 12:30:00,2.1572,2.15854,2.15601,2.15653,39000000.0
2008-08-08 12:35:00,2.15692,2.15764,2.15569,2.15683,42000000.0
2008-08-08 12:40:00,2.15664,2.15693,2.15035,2.15429,41000000.0
2008-08-08 12:45:00,2.15473,2.15476,2.15274,2.15376,47000000.0
2008-08-08 12:50:00,2.15416,2.15632,2.15401,2.15424,41000000.0
2008-08-08 12:55:00,2.15442,2.15525,2.15336,2.15355,37000000.0
2008-08-08 13:00:00,2.15406,2.1563,2.15341,2.15493,38000000.0
2008-08-08 13:05:00,2.15493,2.15509,2.15357,2.15439,39000000.0
2008-08-08 13:10:00,2.15438,2.15472,2.15294,2.1531,41000000.0
2008-08-08 13:15:00,2.15292,2.15295,2.14952,2.14969,43000000.0
2008-08-08 13:20:00,2.14978,2.15025,2.14751,2.14857,41000000.0
2008-08-08 13:25:00,2.14818,2.14853,2.1459,2.147,67000000.0
2008-08-08 13:30:00,2.14654,2.14872,2.14636,2.14804,75000000.0
2008-08-08 13:35:00,2.14748,2.14879,2.14623,2.14695,84000000.0
2008-08-08 13:40:00,2.1472,2.14747,2.14373,2.14563,86000000.0
2008-08-08 13:45:00,2.14534,2.14607,2.14417,2.14455,104000000.0
2008-08-08 13:50:00,2.14589,2.14596,2.14258,2.14386,128000000.0
2008-08-08 13:55:00,2.14371,2.16101,2.14181,2.14273,124000000.0
2008-08-08 14:00:00,2.14266,2.14318,2.14158,2.1416,144000000.0
2008-08-08 14:05:00,2.14107,2.14149,2.14019,2.1404,144000000.0
2008-08-08 14:10:00,2.14031,2.14032,2.13765,2.13765,101000000.0
2008-08-08 14:15:00,2.13747,2.14109,2.13747,2.14066,145000000.0
2008-08-08 14:20:00,2.14008,2.14098,2.13952,2.14081,143000000.0
2008-08-08 14:25:00,2.14095,2.14238,2.14077,2.14131,118000000.0
2008-08-08 14:30:00,2.14152,2.14176,2.14043,2.14067,128000000.0
2008-08-08 14:35:00,2.14037,2.14534,2.14037,2.14532,165000000.0
2008-08-08 14:40:00,2.14468,2.14645,2.14342,2.14401,141000000.0
2008-08-08 14:45:00,2.14356,2.14519,2.14333,2.14519,104000000.0
2008-08-08 14:50:00,2.14529,2.14576,2.14428,2.14428,126000000.0
2008-08-08 14:55:00,2.1444,2.14566,2.1444,2.14472,91000000.0
2008-08-08 15:00:00,2.14482,2.14571,2.14469,2.14571,131000000.0
2008-08-08 15:05:00,2.1458,2.14719,2.14568,2.14719,129000000.0
2008-08-08 15:10:00,2.14703,2.14758,2.14551,2.14612,160000000.0
2008-08-08 15:15:00,2.14562,2.1457,2.14373,2.14481,82000000.0
2008-08-08 15:20:00,2.14465,2.14465,2.14326,2.14362,110000000.0
2008-08-08 15:25:00,2.14371,2.14375,2.13751,2.13751,188000000.0
2008-08-08 15:30:00,2.13768,2.13971,2.13764,2.13891,208000000.0
2008-08-08 15:35:00,2.1389,2.13992,2.1389,2.13911,178000000.0
2008-08-08 15:40:00,2.13896,2.13987,2.13862,2.13934,180000000.0
2008-08-08 15:45:00,2.13899,2.13989,2.13899,2.1398,149000000.0
2008-08-08 15:50:00,2.1396,2.1414,2.13939,2.1408,112000000.0
2008-08-08 15:55:00,2.14115,2.1433,2.14115,2.1433,150000000.0
2008-08-08 16:00:00,2.14323,2.14442,2.14148,2.14162,200000000.0
2008-08-08 16:05:00,2.14165,2.14187,2.13955,2.1404,188000000.0
2008-08-08 16:10:00,2.14017,2.14138,2.13991,2.14098,169000000.0
2008-08-08 16:15:00,2.141,2.14255,2.14089,2.14246,185000000.0
2008-08-08 16:20:00,2.14269,2.14269,2.13887,2.13967,231000000.0
2008-08-08 16:25:00,2.14022,2.14022,2.13691,2.13691,173000000.0
2008-08-08 16:30:00,2.13835,2.13835,2.13377,2.13396,183000000.0
2008-08-08 16:35:00,2.13402,2.13437,2.13331,2.13408,229000000.0
2008-08-08 16:40:00,2.13468,2.13504,2.13188,2.13336,218000000.0
2008-08-08 16:45:00,2.13294,2.1337,2.13264,2.1334,236000000.0
2008-08-08 16:50:00,2.13315,2.13371,2.13306,2.13325,142000000.0
2008-08-08 16:55:00,2.13338,2.13474,2.13324,2.13427,178000000.0
2008-08-08 17:00:00,2.13444,2.13599,2.13409,2.13552,176000000.0
2008-08-08 17:05:00,2.13529,2.13529,2.13405,2.13405,206000000.0
2008-08-08 17:10:00,2.13384,2.13384,2.13212,2.13218,165000000.0
2008-08-08 17:15:00,2.13214,2.13292,2.13204,2.13247,139000000.0
2008-08-08 17:20:00,2.13231,2.13432,2.13183,2.13405,140000000.0
2008-08-08 17:25:00,2.13427,2.13444,2.13305,2.13396,157000000.0
2008-08-08 17:30:00,2.13406,2.13409,2.13268,2.13308,301000000.0
2008-08-08 17:35:00,2.13298,2.13298,2.13152,2.13152,233000000.0
2008-08-08 17:40:00,2.1317,2.13216,2.12972,2.12996,225000000.0
2008-08-08 17:45:00,2.13018,2.13107,2.13009,2.13064,303000000.0
2008-08-08 17:50:00,2.13057,2.13152,2.13032,2.13056,232000000.0
2008-08-08 17:55:00,2.13052,2.13415,2.13031,2.13397,196000000.0
2008-08-08 18:00:00,2.13409,2.13577,2.13409,2.13577,190000000.0
2008-08-08 18:05:00,2.13607,2.13607,2.13386,2.1339,196000000.0
2008-08-08 18:10:00,2.13381,2.13409,2.13341,2.13347,136000000.0
2008-08-08 18:15:00,2.13334,2.13371,2.13202,2.13202,226000000.0
2008-08-08 18:20:00,2.13217,2.13323,2.13158,2.13299,228000000.0
2008-08-08 18:25:00,2.1329,2.1334,2.13211,2.13227,151000000.0
2008-08-08 18:30:00,2.13221,2.1328,2.13172,2.13263,194000000.0
2008-08-08 18:35:00,2.13271,2.13354,2.13261,2.13339,273000000.0
2008-08-08 18:40:00,2.13376,2.13456,2.13354,2.13415,232000000.0
2008-08-08 18:45:00,2.13423,2.13429,2.1322,2.13223,216000000.0
2008-08-08 18:50:00,2.13261,2.13344,2.13228,2.1328,129000000.0
2008-08-08 18:55:00,2.1323,2.1331,2.13165,2.13298,98000000.0
2008-08-08 19:00:00,2.13295,2.13313,2.13138,2.13152,129000000.0
2008-08-08 19:05:00,2.13177,2.13216,2.13153,2.13169,232000000.0
2008-08-08 19:10:00,2.1311,2.13273,2.13105,2.13273,148000000.0
2008-08-08 19:15:00,2.13256,2.13256,2.13113,2.1317,123000000.0
2008-08-08 19:20:00,2.13194,2.13281,2.13168,2.1325,120000000.0
2008-08-08 19:25:00,2.13216,2.13258,2.13126,2.13131,216000000.0
2008-08-08 19:30:00,2.13153,2.13208,2.13123,2.13154,154000000.0
2008-08-08 19:35:00,2.13149,2.1326,2.13106,2.13117,101000000.0
2008-08-08 19:40:00,2.13113,2.13161,2.13094,2.13153,94000000.0
2008-08-08 19:45:00,2.13181,2.13181,2.12953,2.12973,118000000.0
2008-08-08 19:50:00,2.1298,2.13146,2.1298,2.13078,93000000.0
2008-08-08 19:55:00,2.13054,2.13195,2.13002,2.13078,106000000.0
2008-08-08 20:00:00,2.13113,2.13156,2.13113,2.13131,101000000.0
2008-08-08 20:05:00,2.13114,2.13155,2.13003,2.13025,97000000.0
2008-08-08 20:10:00,2.13032,2.13032,2.12831,2.12863,77000000.0
2008-08-08 20:15:00,2.12888,2.12998,2.12792,2.12975,82000000.0
2008-08-08 20:20:00,2.12925,2.12997,2.12859,2.12912,56000000.0
2008-08-08 20:25:00,2.12921,2.13,2.12891,2.1298,76000000.0
2008-08-08 20:30:00,2.12987,2.13052,2.12971,2.13043,106000000.0
2008-08-08 20:35:00,2.13042,2.13052,2.12984,2.1303,60000000.0
2008-08-08 20:40:00,2.13046,2.13055,2.12904,2.12904,49000000.0
2008-08-08 20:45:00,2.12886,2.13035,2.12844,2.12931,61000000.0
2008-08-08 20:50:00,2.12932,2.13,2.12885,2.12982,59000000.0
2008-08-08 20:55:00,2.12978,2.13013,2.12912,2.12934,56000000.0
2008-08-08 21:00:00,2.12964,2.13192,2.1293,2.12942,66000000.0
2008-08-08 21:05:00,2.12941,2.13103,2.12925,2.13103,46000000.0
2008-08-08 21:10:00,2.13156,2.13156,2.12909,2.13145,41000000.0
2008-08-08 21:15:00,2.13144,2.13149,2.13032,2.13057,41000000.0
2008-08-08 21:20:00,2.13054,2.13063,2.12905,2.12916,45000000.0
2008-08-08 21:25:00,2.12941,2.13082,2.12933,2.12995,88000000.0
2008-08-08 21:30:00,2.12981,2.13078,2.12913,2.13078,41000000.0
2008-08-08 21:35:00,2.13049,2.13117,2.13011,2.13077,76000000.0
2008-08-08 21:40:00,2.13088,2.13092,2.12705,2.12734,61000000.0
2008-08-08 21:45:00,2.12777,2.12933,2.12747,2.12889,50000000.0
2008-08-08 21:50:00,2.1285,2.1285,2.1264,2.12748,45000000.0
2008-08-08 21:55:00,2.12741,2.1287,2.12739,2.12813,87000000.0
2008-08-08 22:00:00,2.12822,2.12954,2.1281,2.1291,86000000.0
2008-08-08 22:05:00,2.12925,2.12951,2.12879,2.12934,82000000.0
2008-08-08 22:10:00,2.12932,2.13019,2.12889,2.13019,57000000.0
2008-08-08 22:15:00,2.12997,2.13136,2.12973,2.13126,51000000.0
2008-08-08 22:20:00,2.13116,2.13136,2.13031,2.13031,54000000.0
2008-08-08 22:25:00,2.13038,2.13112,2.13029,2.13068,43000000.0
2008-08-08 22:30:00,2.13033,2.13066,2.12997,2.13046,125000000.0
2008-08-08 22:35:00,2.13044,2.13063,2.12935,2.12945,107000000.0
2008-08-08 22:40:00,2.12898,2.12919,2.12832,2.12832,53000000.0
2008-08-08 22:45:00,2.12806,2.13037,2.12802,2.13015,60000000.0
2008-08-08 22:50:00,2.13016,2.13029,2.12966,2.12966,57000000.0
2008-08-08 22:55:00,2.12976,2.13058,2.12953,2.12953,40000000.0
2008-08-10 23:00:00,2.12947,2.12949,2.12807,2.12842,52000000.0
2008-08-10 23:05:00,2.13029,2.13029,2.12304,2.12541,50000000.0
2008-08-10 23:10:00,2.12598,2.12736,2.12396,2.12706,39000000.0
2008-08-10 23:15:00,2.12702,2.12919,2.12599,2.12738,48000000.0
2008-08-10 23:20:00,2.12808,2.12905,2.12702,2.12844,38000000.0
2008-08-10 23:25:00,2.12896,2.12913,2.12711,2.12885,61000000.0
2008-08-10 23:30:00,2.12884,2.12941,2.12868,2.1294,56000000.0
2008-08-10 23:35:00,2.12919,2.12979,2.12865,2.12979,47000000.0
2008-08-10 23:40:00,2.12991,2.12996,2.12769,2.1277,64000000.0
2008-08-10 23:45:00,2.12777,2.12915,2.12731,2.12899,42000000.0
2008-08-10 23:50:00,2.12876,2.12941,2.12784,2.12784,43000000.0
2008-08-10 23:55:00,2.12743,2.1289,2.12736,2.12858,72000000.0
2008-08-11 00:00:00,2.12846,2.13041,2.12846,2.12977,46000000.0
2008-08-11 00:05:00,2.12997,2.13097,2.12956,2.13097,41000000.0
2008-08-11 00:10:00,2.13084,2.13128,2.12992,2.13084,57000000.0
2008-08-11 00:15:00,2.13051,2.13074,2.12926,2.12968,40000000.0
2008-08-11 00:20:00,2.12975,2.13003,2.12866,2.12928,42000000.0
2008-08-11 00:25:00,2.12907,2.13023,2.12877,2.12924,46000000.0
2008-08-11 00:30:00,2.12944,2.12991,2.12893,2.12947,54000000.0
2008-08-11 00:35:00,2.12956,2.12995,2.1274,2.12859,38000000.0
2008-08-11 00:40:00,2.12841,2.131,2.12841,2.1309,41000000.0
2008-08-11 00:45:00,2.13094,2.13109,2.12957,2.12996,51000000.0
2008-08-11 00:50:00,2.1299,2.13085,2.12989,2.13061,46000000.0
2008-08-11 00:55:00,2.13065,2.13159,2.13034,2.13159,42000000.0
2008-08-11 01:00:00,2.13172,2.13199,2.1314,2.13147,54000000.0
2008-08-11 01:05:00,2.13136,2.13171,2.1305,2.13094,43000000.0
2008-08-11 01:10:00,2.13118,2.13127,2.13074,2.13087,49000000.0
2008-08-11 01:15:00,2.13092,2.13114,2.1308,2.131,47000000.0
2008-08-11 01:20:00,2.13002,2.13018,2.12935,2.12998,45000000.0
2008-08-11 01:25:00,2.12996,2.13019,2.12919,2.12919,57000000.0
2008-08-11 01:30:00,2.12917,2.12934,2.12816,2.12865,74000000.0
2008-08-11 01:35:00,2.12868,2.12926,2.12817,2.12923,48000000.0
2008-08-11 01:40:00,2.12939,2.12939,2.1287,2.1287,40000000.0
2008-08-11 01:45:00,2.12889,2.12965,2.12779,2.12779,43000000.0
2008-08-11 01:50:00,2.12801,2.13027,2.12801,2.12894,55000000.0
2008-08-11 01:55:00,2.1291,2.13102,2.1291,2.13102,60000000.0
2008-08-11 02:00:00,2.13079,2.13135,2.12995,2.13113,60000000.0
2008-08-11 02:05:00,2.13113,2.13299,2.13113,2.1328,55000000.0
2008-08-11 02:10:00,2.13172,2.13314,2.13163,2.13244,43000000.0
2008-08-11 02:15:00,2.13217,2.13313,2.13217,2.13244,40000000.0
2008-08-11 02:20:00,2.13232,2.13352,2.13232,2.13352,48000000.0
2008-08-11 02:25:00,2.13366,2.13366,2.13289,2.13346,74000000.0
2008-08-11 02:30:00,2.13372,2.1344,2.13364,2.1341,57000000.0
2008-08-11 02:35:00,2.13385,2.13425,2.133,2.13317,45000000.0
2008-08-11 02:40:00,2.13262,2.13304,2.13175,2.13275,47000000.0
2008-08-11 02:45:00,2.13245,2.13304,2.13214,2.13223,49000000.0
2008-08-11 02:50:00,2.13234,2.13234,2.13039,2.13096,43000000.0
2008-08-11 02:55:00,2.13089,2.13224,2.13089,2.13129,54000000.0
2008-08-11 03:00:00,2.13137,2.13219,2.13125,2.13219,42000000.0
2008-08-11 03:05:00,2.13208,2.13234,2.13093,2.13093,46000000.0
2008-08-11 03:10:00,2.13102,2.13121,2.12951,2.13106,51000000.0
2008-08-11 03:15:00,2.13129,2.13129,2.12835,2.13038,41000000.0
2008-08-11 03:20:00,2.1305,2.13137,2.12887,2.13088,38000000.0
2008-08-11 03:25:00,2.13093,2.13162,2.13089,2.13123,54000000.0
2008-08-11 03:30:00,2.13154,2.13267,2.13024,2.13024,46000000.0
2008-08-11 03:35:00,2.12949,2.13048,2.12832,2.12955,42000000.0
2008-08-11 03:40:00,2.12919,2.13061,2.12868,2.13061,40000000.0
2008-08-11 03:45:00,2.13092,2.13183,2.13049,2.1318,57000000.0
2008-08-11 03:50:00,2.13198,2.13198,2.13023,2.13043,41000000.0
2008-08-11 03:55:00,2.1301,2.1306,2.12957,2.13019,46000000.0
2008-08-11 04:00:00,2.13009,2.13046,2.12968,2.12986,72000000.0
2008-08-11 04:05:00,2.12972,2.13126,2.12972,2.13085,43000000.0
2008-08-11 04:10:00,2.13078,2.13104,2.12994,2.13037,42000000.0
2008-08-11 04:15:00,2.13033,2.13602,2.13015,2.13499,64000000.0
2008-08-11 04:20:00,2.13591,2.13985,2.13591,2.13985,47000000.0
2008-08-11 04:25:00,2.14056,2.14056,2.13578,2.13594,56000000.0
2008-08-11 04:30:00,2.13679,2.13745,2.13667,2.13684,61000000.0
2008-08-11 04:35:00,2.1366,2.13702,2.13636,2.13636,34000000.0
2008-08-11 04:40:00,2.13598,2.13699,2.13574,2.13677,48000000.0
2008-08-11 04:45:00,2.13726,2.1374,2.13677,2.13695,39000000.0
2008-08-11 04:50:00,2.13694,2.14046,2.13694,2.14014,50000000.0
2008-08-11 04:55:00,2.13991,2.14028,2.13953,2.13964,52000000.0
2008-08-11 05:00:00,2.13958,2.14091,2.13958,2.14091,40000000.0
2008-08-11 05:05:00,2.14102,2.14302,2.14097,2.14181,57000000.0
2008-08-11 05:10:00,2.14192,2.14284,2.14161,2.14192,60000000.0
2008-08-11 05:15:00,2.14072,2.14152,2.14025,2.14152,53000000.0
2008-08-11 05:20:00,2.14118,2.14118,2.13969,2.14076,107000000.0
2008-08-11 05:25:00,2.14068,2.14127,2.14061,2.14066,125000000.0
2008-08-11 05:30:00,2.14068,2.1414,2.13937,2.13946,43000000.0
2008-08-11 05:35:00,2.14075,2.14149,2.1388,2.13903,54000000.0
2008-08-11 05:40:00,2.13894,2.13941,2.13894,2.13924,51000000.0
2008-08-11 05:45:00,2.13947,2.13947,2.13765,2.13765,57000000.0
2008-08-11 05:50:00,2.13844,2.13867,2.13699,2.13731,82000000.0
2008-08-11 05:55:00,2.13724,2.13825,2.13724,2.13804,86000000.0
2008-08-11 06:00:00,2.13781,2.13916,2.13781,2.139,87000000.0
2008-08-11 06:05:00,2.13906,2.14013,2.13835,2.13938,45000000.0
2008-08-11 06:10:00,2.13971,2.1403,2.13935,2.13949,50000000.0
2008-08-11 06:15:00,2.13956,2.14142,2.13931,2.14113,61000000.0
2008-08-11 06:20:00,2.14127,2.14127,2.13975,2.13978,76000000.0
2008-08-11 06:25:00,2.13967,2.14053,2.13924,2.14028,41000000.0
2008-08-11 06:30:00,2.14008,2.14098,2.14004,2.14004,88000000.0
2008-08-11 06:35:00,2.14012,2.14089,2.13997,2.14027,45000000.0
2008-08-11 06:40:00,2.14047,2.14097,2.14021,2.14021,41000000.0
2008-08-11 06:45:00,2.1403,2.14087,2.13884,2.13995,41000000.0
2008-08-11 06:50:00,2.13971,2.13976,2.13753,2.13753,46000000.0
2008-08-11 06:55:00,2.1378,2.13876,2.13771,2.13805,66000000.0
2008-08-11 07:00:00,2.13797,2.13797,2.13712,2.13732,56000000.0
2008-08-11 07:05:00,2.13726,2.138,2.13677,2.138,59000000.0
2008-08-11 07:10:00,2.1378,2.13814,2.13703,2.13787,61000000.0
2008-08-11 07:15:00,2.13785,2.13853,2.1366,2.13744,49000000.0
2008-08-11 07:20:00,2.13722,2.13758,2.13548,2.13548,60000000.0
2008-08-11 07:25:00,2.13547,2.13683,2.13547,2.13662,106000000.0
2008-08-11 07:30:00,2.13649,2.13698,2.13616,2.13698,76000000.0
2008-08-11 07:35:00,2.13637,2.13778,2.13637,2.13751,56000000.0
2008-08-11 07:40:00,2.13745,2.13794,2.13726,2.13787,82000000.0
2008-08-11 07:45:00,2.13784,2.13893,2.13711,2.13893,77000000.0
2008-08-11 07:50:00,2.13935,2.13964,2.13646,2.13681,97000000.0
2008-08-11 07:55:00,2.1371,2.13777,2.1362,2.1362,101000000.0
2008-08-11 08:00:00,2.13669,2.13758,2.13669,2.13732,106000000.0
2008-08-11 08:05:00,2.13716,2.13754,2.13523,2.13523,93000000.0
2008-08-11 08:10:00,2.13527,2.13624,2.13462,2.13508,118000000.0
2008-08-11 08:15:00,2.13522,2.13591,2.13518,2.13586,94000000.0
2008-08-11 08:20:00,2.13573,2.13592,2.13536,2.13592,101000000.0
2008-08-11 08:25:00,2.1357,2.136,2.13347,2.1352,154000000.0
2008-08-11 08:30:00,2.13506,2.13506,2.13321,2.13353,216000000.0
2008-08-11 08:35:00,2.13351,2.13471,2.13217,2.13217,120000000.0
2008-08-11 08:40:00,2.13241,2.13532,2.13203,2.13421,123000000.0
2008-08-11 08:45:00,2.13407,2.13507,2.13402,2.13469,148000000.0
2008-08-11 08:50:00,2.13463,2.13564,2.13455,2.13508,232000000.0
2008-08-11 08:55:00,2.1349,2.13579,2.13455,2.13564,129000000.0
2008-08-11 09:00:00,2.13559,2.13559,2.1334,2.13498,98000000.0
2008-08-11 09:05:00,2.1347,2.13625,2.13367,2.13493,129000000.0
2008-08-11 09:10:00,2.13516,2.13642,2.13369,2.13598,216000000.0
2008-08-11 09:15:00,2.1354,2.13633,2.13429,2.13542,232000000.0
2008-08-11 09:20:00,2.13531,2.13538,2.13293,2.13478,273000000.0
2008-08-11 09:25:00,2.13465,2.13511,2.13279,2.1334,194000000.0
2008-08-11 09:30:00,2.13377,2.13417,2.13212,2.13335,151000000.0
2008-08-11 09:35:00,2.13332,2.13431,2.13203,2.13221,228000000.0
2008-08-11 09:40:00,2.13218,2.13284,2.13108,2.13126,226000000.0
2008-08-11 09:45:00,2.13113,2.13276,2.13078,2.13186,136000000.0
2008-08-11 09:50:00,2.1317,2.13308,2.13075,2.13278,196000000.0
2008-08-11 09:55:00,2.13262,2.13267,2.12507,2.12573,190000000.0
2008-08-11 10:00:00,2.12597,2.12692,2.12421,2.12455,196000000.0
2008-08-11 10:05:00,2.12502,2.12775,2.12456,2.12775,232000000.0
2008-08-11 10:10:00,2.12797,2.12887,2.12681,2.12887,303000000.0
2008-08-11 10:15:00,2.12896,2.13028,2.12869,2.12987,225000000.0
2008-08-11 10:20:00,2.13071,2.13134,2.12967,2.13048,233000000.0
2008-08-11 10:25:00,2.1303,2.13144,2.1303,2.13144,301000000.0
2008-08-11 10:30:00,2.13098,2.13098,2.12836,2.12927,157000000.0
2008-08-11 10:35:00,2.12892,2.13091,2.12892,2.13076,140000000.0
2008-08-11 10:40:00,2.13087,2.13188,2.13087,2.13154,139000000.0
2008-08-11 10:45:00,2.13163,2.13295,2.13163,2.13246,165000000.0
2008-08-11 10:50:00,2.13222,2.13288,2.13172,2.13225,206000000.0
2008-08-11 10:55:00,2.1321,2.1321,2.13008,2.13018,176000000.0
2008-08-11 11:00:00,2.13034,2.13229,2.13031,2.13165,178000000.0
2008-08-11 11:05:00,2.13148,2.13154,2.13021,2.13021,142000000.0
2008-08-11 11:10:00,2.13049,2.13098,2.13022,2.13036,236000000.0
2008-08-11 11:15:00,2.13039,2.13044,2.12965,2.13041,218000000.0
2008-08-11 11:20:00,2.13025,2.13048,2.12937,2.12993,229000000.0
2008-08-11 11:25:00,2.13048,2.13096,2.12954,2.13012,183000000.0
2008-08-11 11:30:00,2.1306,2.13061,2.13013,2.13052,173000000.0
2008-08-11 11:35:00,2.13071,2.1318,2.13045,2.1318,231000000.0
2008-08-11 11:40:00,2.13173,2.13236,2.13167,2.13211,185000000.0
2008-08-11 11:45:00,2.13227,2.13263,2.13047,2.13098,169000000.0
2008-08-11 11:50:00,2.13106,2.13143,2.12889,2.12999,188000000.0
2008-08-11 11:55:00,2.13001,2.13103,2.12873,2.12873,200000000.0
2008-08-11 12:00:00,2.1288,2.12929,2.12714,2.12758,150000000.0
2008-08-11 12:05:00,2.12754,2.12795,2.12728,2.1275,112000000.0
2008-08-11 12:10:00,2.12761,2.1277,2.12722,2.12722,149000000.0
2008-08-11 12:15:00,2.12749,2.12769,2.12665,2.12769,180000000.0
2008-08-11 12:20:00,2.1278,2.12943,2.12745,2.12909,178000000.0
2008-08-11 12:25:00,2.12927,2.13033,2.1284,2.1284,208000000.0
2008-08-11 12:30:00,2.128,2.13089,2.12756,2.13006,188000000.0
2008-08-11 12:35:00,2.12949,2.13057,2.12926,2.13057,110000000.0
2008-08-11 12:40:00,2.13066,2.1307,2.13005,2.13028,82000000.0
2008-08-11 12:45:00,2.13035,2.13128,2.12988,2.13107,160000000.0
2008-08-11 12:50:00,2.13134,2.13231,2.13043,2.13225,129000000.0
2008-08-11 12:55:00,2.13218,2.13279,2.13201,2.1326,131000000.0
2008-08-11 13:00:00,2.13253,2.13288,2.13209,2.13209,91000000.0
2008-08-11 13:05:00,2.13217,2.13332,2.13188,2.13316,126000000.0
2008-08-11 13:10:00,2.13297,2.13339,2.1326,2.13294,104000000.0
2008-08-11 13:15:00,2.13285,2.13288,2.13222,2.1327,141000000.0
2008-08-11 13:20:00,2.13282,2.13282,2.13192,2.132,165000000.0
2008-08-11 13:25:00,2.1319,2.1319,2.13104,2.13104,128000000.0
2008-08-11 13:30:00,2.13087,2.13204,2.13068,2.13178,118000000.0
2008-08-11 13:35:00,2.13163,2.13183,2.1309,2.13106,143000000.0
2008-08-11 13:40:00,2.13088,2.1315,2.13012,2.13098,145000000.0
2008-08-11 13:45:00,2.13128,2.13182,2.13,2.13168,101000000.0
2008-08-11 13:50:00,2.13165,2.13211,2.13045,2.13203,144000000.0
2008-08-11 13:55:00,2.13211,2.13211,2.13096,2.13096,144000000.0
2008-08-11 14:00:00,2.13076,2.13133,2.13049,2.13062,124000000.0
2008-08-11 14:05:00,2.1308,2.13127,2.13045,2.13127,128000000.0
2008-08-11 14:10:00,2.13095,2.13124,2.13052,2.13078,104000000.0
2008-08-11 14:15:00,2.13069,2.13076,2.13007,2.13027,86000000.0
2008-08-11 14:20:00,2.13014,2.13044,2.12998,2.13029,84000000.0
2008-08-11 14:25:00,2.13041,2.1307,2.12974,2.12985,75000000.0
2008-08-11 14:30:00,2.12988,2.13063,2.12938,2.13003,67000000.0
2008-08-11 14:35:00,2.1304,2.13103,2.1304,2.13085,41000000.0
2008-08-11 14:40:00,2.13104,2.13169,2.13002,2.13002,43000000.0
2008-08-11 14:45:00,2.13001,2.13022,2.12856,2.12904,41000000.0
2008-08-11 14:50:00,2.12877,2.12978,2.12838,2.12972,39000000.0
2008-08-11 14:55:00,2.12929,2.13064,2.12835,2.12995,38000000.0
2008-08-11 15:00:00,2.12965,2.13182,2.12931,2.13182,37000000.0
2008-08-11 15:05:00,2.1316,2.13276,2.13124,2.13269,41000000.0
2008-08-11 15:10:00,2.13259,2.133,2.13206,2.13277,47000000.0
2008-08-11 15:15:00,2.13226,2.13378,2.1309,2.13288,41000000.0
2008-08-11 15:20:00,2.13271,2.13368,2.13271,2.13302,42000000.0
2008-08-11 15:25:00,2.13323,2.13446,2.13278,2.13446,39000000.0
2008-08-11 15:30:00,2.13477,2.13582,2.13462,2.13532,45000000.0
2008-08-11 15:35:00,2.13531,2.136,2.13346,2.13523,39000000.0
2008-08-11 15:40:00,2.13544,2.13589,2.13508,2.13589,44000000.0
2008-08-11 15:45:00,2.13596,2.13627,2.13502,2.13543,40000000.0
2008-08-11 15:50:00,2.13545,2.13647,2.13539,2.13555,42000000.0
2008-08-11 15:55:00,2.13553,2.13553,2.13426,2.13469,43000000.0
2008-08-11 16:00:00,2.13485,2.13485,2.13383,2.1346,43000000.0
2008-08-11 16:05:00,2.13458,2.13467,2.13386,2.13445,44000000.0
2008-08-11 16:10:00,2.13469,2.13497,2.13429,2.13429,44000000.0
2008-08-11 16:15:00,2.13495,2.13511,2.13438,2.13452,47000000.0
2008-08-11 16:20:00,2.13441,2.13566,2.13436,2.13566,44000000.0
2008-08-11 16:25:00,2.13534,2.13619,2.13502,2.13616,43000000.0
2008-08-11 16:30:00,2.13647,2.13671,2.1357,2.13637,42000000.0
2008-08-11 16:35:00,2.13619,2.13638,2.13538,2.13553,38000000.0
2008-08-11 16:40:00,2.13537,2.13549,2.13459,2.13459,42000000.0
2008-08-11 16:45:00,2.13433,2.13444,2.13383,2.13413,47000000.0
2008-08-11 16:50:00,2.13403,2.13418,2.13296,2.13377,39000000.0
2008-08-11 16:55:00,2.13371,2.13458,2.13211,2.13458,44000000.0
2008-08-11 17:00:00,2.13409,2.13409,2.13093,2.13263,40000000.0
2008-08-11 17:05:00,2.13253,2.13258,2.13212,2.13258,44000000.0
2008-08-11 17:10:00,2.13267,2.13299,2.13236,2.13299,40000000.0
2008-08-11 17:15:00,2.13311,2.13341,2.13261,2.13324,40000000.0
2008-08-11 17:20:00,2.13335,2.13342,2.13232,2.13239,41000000.0
2008-08-11 17:25:00,2.13232,2.13246,2.13183,2.13202,38000000.0
2008-08-11 17:30:00,2.13184,2.13231,2.13163,2.13219,45000000.0
2008-08-11 17:35:00,2.13206,2.13219,2.13099,2.1313,36000000.0
2008-08-11 17:40:00,2.13127,2.13195,2.13114,2.13149,45000000.0
2008-08-11 17:45:00,2.13162,2.13308,2.13156,2.13304,37000000.0
2008-08-11 17:50:00,2.1331,2.13374,2.13259,2.13333,39000000.0
2008-08-11 17:55:00,2.1336,2.13407,2.13274,2.13294,44000000.0
2008-08-11 18:00:00,2.13309,2.13355,2.13229,2.13353,44000000.0
2008-08-11 18:05:00,2.13339,2.1336,2.1328,2.13293,44000000.0
2008-08-11 18:10:00,2.13349,2.13429,2.13349,2.13403,45000000.0
2008-08-11 18:15:00,2.13416,2.1344,2.1336,2.13373,46000000.0
2008-08-11 18:20:00,2.13344,2.13535,2.13207,2.135,47000000.0
2008-08-11 18:25:00,2.1348,2.13496,2.13331,2.13331,36000000.0
2008-08-11 18:30:00,2.1333,2.13372,2.13171,2.13194,46000000.0
2008-08-11 18:35:00,2.13252,2.13447,2.13252,2.13399,38000000.0
2008-08-11 18:40:00,2.1342,2.13426,2.13247,2.13306,41000000.0
2008-08-11 18:45:00,2.13327,2.13376,2.1328,2.13329,44000000.0
2008-08-11 18:50:00,2.1334,2.1335,2.13197,2.13279,42000000.0
2008-08-11 18:55:00,2.13315,2.13342,2.13204,2.13342,41000000.0
2008-08-11 19:00:00,2.1338,2.13428,2.13314,2.13412,37000000.0
2008-08-11 19:05:00,2.13433,2.13558,2.13347,2.13351,40000000.0
2008-08-11 19:10:00,2.13339,2.13348,2.13058,2.13207,44000000.0
2008-08-11 19:15:00,2.13196,2.13221,2.13128,2.13136,47000000.0
2008-08-11 19:20:00,2.13115,2.13173,2.13115,2.13144,47000000.0
2008-08-11 19:25:00,2.13198,2.13367,2.13126,2.13126,41000000.0
2008-08-11 19:30:00,2.13181,2.13273,2.1305,2.1305,42000000.0
2008-08-11 19:35:00,2.12959,2.13182,2.12902,2.13118,38000000.0
2008-08-11 19:40:00,2.13151,2.13286,2.13082,2.13272,42000000.0
2008-08-11 19:45:00,2.1328,2.13285,2.13158,2.13189,40000000.0
2008-08-11 19:50:00,2.13169,2.13261,2.13142,2.13244,36000000.0
2008-08-11 19:55:00,2.13214,2.13338,2.13194,2.13313,41000000.0
2008-08-11 20:00:00,2.13311,2.13411,2.13287,2.13387,39000000.0
2008-08-11 20:05:00,2.13367,2.13456,2.13331,2.13392,45000000.0
2008-08-11 20:10:00,2.13406,2.13443,2.13304,2.13334,40000000.0
2008-08-11 20:15:00,2.13299,2.13321,2.13286,2.13309,42000000.0
2008-08-11 20:20:00,2.13317,2.13379,2.13281,2.13364,40000000.0
2008-08-11 20:25:00,2.13344,2.13425,2.13327,2.13327,43000000.0
2008-08-11 20:30:00,2.13338,2.13383,2.13285,2.13358,37000000.0
2008-08-11 20:35:00,2.13301,2.13315,2.13135,2.13158,46000000.0
2008-08-11 20:40:00,2.13156,2.13286,2.13148,2.13286,45000000.0
2008-08-11 20:45:00,2.13294,2.13441,2.13294,2.13439,39000000.0
2008-08-11 20:50:00,2.13478,2.13584,2.13433,2.13584,50000000.0
2008-08-11 20:55:00,2.13542,2.13542,2.13205,2.13252,38000000.0
2008-08-11 21:00:00,2.13286,2.13314,2.13263,2.13292,36000000.0
2008-08-11 21:05:00,2.13321,2.13396,2.13306,2.13306,43000000.0
2008-08-11 21:10:00,2.13356,2.13453,2.13324,2.13452,41000000.0
2008-08-11 21:15:00,2.13432,2.13478,2.13399,2.13478,37000000.0
2008-08-11 21:20:00,2.13453,2.13459,2.13373,2.13373,49000000.0
2008-08-11 21:25:00,2.13379,2.13382,2.13268,2.13279,36000000.0
2008-08-11 21:30:00,2.13268,2.13352,2.13268,2.13332,45000000.0
2008-08-11 21:35:00,2.13325,2.13384,2.13258,2.13359,44000000.0
2008-08-11 21:40:00,2.13379,2.13493,2.13344,2.13493,40000000.0
2008-08-11 21:45:00,2.13462,2.135,2.13461,2.135,42000000.0
2008-08-11 21:50:00,2.13496,2.13501,2.13362,2.13364,36000000.0
2008-08-11 21:55:00,2.13346,2.13453,2.13303,2.13303,37000000.0
2008-08-11 22:00:00,2.13301,2.13382,2.13209,2.13376,42000000.0
2008-08-11 22:05:00,2.13393,2.13403,2.13318,2.13355,42000000.0
2008-08-11 22:10:00,2.13371,2.13442,2.1326,2.13261,43000000.0
2008-08-11 22:15:00,2.13248,2.13248,2.13205,2.13241,37000000.0
2008-08-11 22:20:00,2.13251,2.13256,2.13153,2.13198,39000000.0
2008-08-11 22:25:00,2.13205,2.13206,2.13022,2.13059,43000000.0
2008-08-11 22:30:00,2.13059,2.13059,2.13002,2.13046,38000000.0
2008-08-11 22:35:00,2.13035,2.13035,2.1295,2.12985,42000000.0
2008-08-11 22:40:00,2.12983,2.13109,2.12975,2.13043,36000000.0
2008-08-11 22:45:00,2.13037,2.13124,2.13024,2.13043,41000000.0
2008-08-11 22:50:00,2.13042,2.13056,2.12999,2.13017,40000000.0
2008-08-11 22:55:00,2.13049,2.13114,2.12994,2.1311,37000000.0
2008-08-11 23:00:00,2.13064,2.13113,2.13053,2.13069,39000000.0
2008-08-11 23:05:00,2.13058,2.13085,2.1302,2.1302,43000000.0
2008-08-11 23:10:00,2.13083,2.13134,2.13051,2.13069,43000000.0
2008-08-11 23:15:00,2.13045,2.1323,2.13045,2.1323,42000000.0
2008-08-11 23:20:00,2.13207,2.13275,2.13186,2.13266,38000000.0
2008-08-11 23:25:00,2.13241,2.13276,2.13154,2.13219,38000000.0
2008-08-11 23:30:00,2.13225,2.13372,2.13225,2.13291,41000000.0
2008-08-11 23:35:00,2.13242,2.13242,2.13177,2.132,43000000.0
2008-08-11 23:40:00,2.13228,2.13324,2.13197,2.13323,37000000.0
2008-08-11 23:45:00,2.13341,2.13391,2.13245,2.13315,40000000.0
2008-08-11 23:50:00,2.13351,2.13455,2.13236,2.13408,43000000.0
2008-08-11 23:55:00,2.13366,2.13373,2.13299,2.13319,42000000.0
2008-08-12 00:00:00,2.13304,2.13461,2.13188,2.13188,40000000.0
2008-08-12 00:05:00,2.13308,2.1346,2.13186,2.13186,45000000.0
2008-08-12 00:10:00,2.13256,2.13293,2.13182,2.13219,42000000.0
2008-08-12 00:15:00,2.13231,2.13294,2.13166,2.13291,45000000.0
2008-08-12 00:20:00,2.13292,2.13298,2.13262,2.13287,42000000.0
2008-08-12 00:25:00,2.13291,2.1331,2.13263,2.13287,42000000.0
2008-08-12 00:30:00,2.13288,2.13313,2.13228,2.13313,42000000.0
2008-08-12 00:35:00,2.13253,2.13253,2.13015,2.13058,42000000.0
2008-08-12 00:40:00,2.13041,2.13079,2.12941,2.13035,43000000.0
2008-08-12 00:45:00,2.13036,2.13163,2.13008,2.13163,46000000.0
2008-08-12 00:50:00,2.13179,2.13279,2.13177,2.13279,41000000.0
2008-08-12 00:55:00,2.13314,2.13412,2.13276,2.13379,37000000.0
2008-08-12 01:00:00,2.13331,2.13395,2.13331,2.13389,42000000.0
2008-08-12 01:05:00,2.13336,2.13336,2.13213,2.13228,37000000.0
2008-08-12 01:10:00,2.13217,2.13231,2.13138,2.13181,48000000.0
2008-08-12 01:15:00,2.13197,2.13218,2.1303,2.1303,39000000.0
2008-08-12 01:20:00,2.13047,2.13092,2.13,2.13085,40000000.0
2008-08-12 01:25:00,2.13085,2.13129,2.12986,2.13129,40000000.0
2008-08-12 01:30:00,2.13136,2.13142,2.13019,2.13039,41000000.0
2008-08-12 01:35:00,2.13037,2.13215,2.13026,2.13129,42000000.0
2008-08-12 01:40:00,2.13077,2.13183,2.13064,2.13126,42000000.0
2008-08-12 01:45:00,2.13116,2.13237,2.13116,2.13205,37000000.0
2008-08-12 01:50:00,2.13204,2.13231,2.13149,2.13214,43000000.0
2008-08-12 01:55:00,2.13242,2.13257,2.13044,2.1316,47000000.0
2008-08-12 02:00:00,2.13194,2.13357,2.13194,2.1333,60000000.0
2008-08-12 02:05:00,2.13336,2.13365,2.13266,2.13365,55000000.0
2008-08-12 02:10:00,2.13378,2.13433,2.1319,2.1319,43000000.0
2008-08-12 02:15:00,2.13168,2.13175,2.13066,2.13153,40000000.0
2008-08-12 02:20:00,2.13148,2.13164,2.13077,2.13094,48000000.0
2008-08-12 02:25:00,2.13099,2.13167,2.13049,2.13167,74000000.0
2008-08-12 02:30:00,2.13168,2.13249,2.13104,2.13104,57000000.0
2008-08-12 02:35:00,2.13091,2.13213,2.1307,2.13206,45000000.0
2008-08-12 02:40:00,2.13218,2.13238,2.13166,2.132,47000000.0
2008-08-12 02:45:00,2.13192,2.13193,2.13053,2.13163,49000000.0
2008-08-12 02:50:00,2.13181,2.13328,2.1318,2.13273,40000000.0
2008-08-12 02:55:00,2.13287,2.13346,2.13231,2.13299,54000000.0
2008-08-12 03:00:00,2.13285,2.13309,2.13141,2.13176,42000000.0
2008-08-12 03:05:00,2.13212,2.13379,2.13167,2.13379,46000000.0
2008-08-12 03:10:00,2.13406,2.1357,2.13312,2.13335,51000000.0
2008-08-12 03:15:00,2.13334,2.13428,2.13309,2.13355,45000000.0
2008-08-12 03:20:00,2.13372,2.13741,2.13372,2.13617,38000000.0
2008-08-12 03:25:00,2.13597,2.13629,2.13554,2.1358,54000000.0
2008-08-12 03:30:00,2.13574,2.13649,2.13446,2.13543,46000000.0
2008-08-12 03:35:00,2.13559,2.13646,2.13534,2.13588,42000000.0
2008-08-12 03:40:00,2.13606,2.13671,2.13489,2.13665,33000000.0
2008-08-12 03:45:00,2.1368,2.13726,2.13575,2.13584,57000000.0
2008-08-12 03:50:00,2.13591,2.13626,2.13552,2.13599,41000000.0
2008-08-12 03:55:00,2.13537,2.13559,2.13461,2.13536,46000000.0
2008-08-12 04:00:00,2.13501,2.13552,2.13309,2.13486,72000000.0
2008-08-12 04:05:00,2.13486,2.1354,2.13447,2.1352,43000000.0
2008-08-12 04:10:00,2.13529,2.13552,2.13348,2.13362,42000000.0
2008-08-12 04:15:00,2.13386,2.13412,2.13257,2.13359,64000000.0
2008-08-12 04:20:00,2.1339,2.13531,2.1339,2.13517,47000000.0
2008-08-12 04:25:00,2.13516,2.13543,2.13416,2.13498,56000000.0
2008-08-12 04:30:00,2.13494,2.1357,2.1347,2.13492,61000000.0
2008-08-12 04:35:00,2.13461,2.13556,2.13453,2.13556,38000000.0
2008-08-12 04:40:00,2.13569,2.13631,2.13521,2.13543,48000000.0
2008-08-12 04:45:00,2.13566,2.13589,2.13441,2.13441,39000000.0
2008-08-12 04:50:00,2.13449,2.13506,2.1336,2.1336,50000000.0
2008-08-12 04:55:00,2.13361,2.13471,2.13354,2.13426,52000000.0
2008-08-12 05:00:00,2.13351,2.13424,2.13267,2.13423,40000000.0
2008-08-12 05:05:00,2.13419,2.13419,2.13269,2.13271,57000000.0
2008-08-12 05:10:00,2.13272,2.13313,2.13249,2.13266,60000000.0
2008-08-12 05:15:00,2.13278,2.13295,2.13206,2.13248,53000000.0
2008-08-12 05:20:00,2.13248,2.13318,2.13248,2.13299,107000000.0
2008-08-12 05:25:00,2.13301,2.13351,2.13167,2.13194,125000000.0
2008-08-12 05:30:00,2.13168,2.13253,2.13126,2.13212,43000000.0
2008-08-12 05:35:00,2.1319,2.13231,2.13068,2.132,54000000.0
2008-08-12 05:40:00,2.13275,2.13409,2.13199,2.13382,51000000.0
2008-08-12 05:45:00,2.13395,2.13557,2.13395,2.13557,57000000.0
2008-08-12 05:50:00,2.13557,2.13557,2.13448,2.13454,82000000.0
2008-08-12 05:55:00,2.1345,2.13517,2.13382,2.13517,86000000.0
2008-08-12 06:00:00,2.13515,2.13542,2.13489,2.13503,87000000.0
2008-08-12 06:05:00,2.13385,2.13536,2.13385,2.13388,45000000.0
2008-08-12 06:10:00,2.13511,2.13511,2.1345,2.13483,50000000.0
2008-08-12 06:15:00,2.13494,2.13498,2.13396,2.13396,61000000.0
2008-08-12 06:20:00,2.13392,2.13419,2.13363,2.13384,76000000.0
2008-08-12 06:25:00,2.13379,2.13379,2.13286,2.13286,41000000.0
2008-08-12 06:30:00,2.13278,2.13352,2.13255,2.13308,88000000.0
2008-08-12 06:35:00,2.13319,2.13565,2.13319,2.13519,45000000.0
2008-08-12 06:40:00,2.13522,2.1357,2.13492,2.13526,41000000.0
2008-08-12 06:45:00,2.13483,2.1351,2.13316,2.1345,41000000.0
2008-08-12 06:50:00,2.1343,2.13435,2.13379,2.13435,46000000.0
2008-08-12 06:55:00,2.13433,2.1358,2.13433,2.13557,66000000.0
2008-08-12 07:00:00,2.13516,2.13524,2.1342,2.13426,56000000.0
2008-08-12 07:05:00,2.13392,2.13401,2.13343,2.13401,59000000.0
2008-08-12 07:10:00,2.13451,2.13461,2.13373,2.1339,61000000.0
2008-08-12 07:15:00,2.13386,2.13396,2.13286,2.13396,49000000.0
2008-08-12 07:20:00,2.13398,2.13556,2.13379,2.13537,60000000.0
2008-08-12 07:25:00,2.13545,2.1355,2.13447,2.13458,106000000.0
2008-08-12 07:30:00,2.13452,2.13512,2.13374,2.13512,76000000.0
2008-08-12 07:35:00,2.13519,2.13547,2.13439,2.13439,56000000.0
2008-08-12 07:40:00,2.13445,2.13598,2.13438,2.13491,82000000.0
2008-08-12 07:45:00,2.13455,2.13508,2.13345,2.13432,77000000.0
2008-08-12 07:50:00,2.13434,2.13534,2.13339,2.13534,97000000.0
2008-08-12 07:55:00,2.1349,2.13613,2.1342,2.13588,101000000.0
2008-08-12 08:00:00,2.1358,2.13686,2.13566,2.13582,106000000.0
2008-08-12 08:05:00,2.13588,2.13601,2.13364,2.13364,93000000.0
2008-08-12 08:10:00,2.13344,2.13425,2.13142,2.13142,118000000.0
2008-08-12 08:15:00,2.1313,2.1322,2.13024,2.13149,94000000.0
2008-08-12 08:20:00,2.13157,2.13317,2.13157,2.13294,101000000.0
2008-08-12 08:25:00,2.13263,2.13341,2.13258,2.13339,154000000.0
2008-08-12 08:30:00,2.1337,2.13489,2.13346,2.13446,216000000.0
2008-08-12 08:35:00,2.13476,2.13543,2.13401,2.1341,120000000.0
2008-08-12 08:40:00,2.13406,2.13496,2.13394,2.13431,123000000.0
2008-08-12 08:45:00,2.13422,2.13522,2.13342,2.13472,148000000.0
2008-08-12 08:50:00,2.13469,2.13632,2.13405,2.13552,232000000.0
2008-08-12 08:55:00,2.13545,2.13545,2.13434,2.13527,129000000.0
2008-08-12 09:00:00,2.13467,2.1349,2.13356,2.13423,98000000.0
2008-08-12 09:05:00,2.1347,2.13551,2.13452,2.1352,129000000.0
2008-08-12 09:10:00,2.13521,2.13689,2.13475,2.13533,216000000.0
2008-08-12 09:15:00,2.13586,2.13586,2.13443,2.13465,232000000.0
2008-08-12 09:20:00,2.13472,2.13604,2.13471,2.13585,273000000.0
2008-08-12 09:25:00,2.13612,2.13672,2.1358,2.13627,194000000.0
2008-08-12 09:30:00,2.13606,2.13721,2.1353,2.13545,151000000.0
2008-08-12 09:35:00,2.13571,2.13628,2.13491,2.13628,228000000.0
2008-08-12 09:40:00,2.13674,2.13707,2.13598,2.13636,226000000.0
2008-08-12 09:45:00,2.13693,2.13795,2.13666,2.13752,136000000.0
2008-08-12 09:50:00,2.1374,2.1374,2.13579,2.13607,196000000.0
2008-08-12 09:55:00,2.13557,2.13602,2.13531,2.13601,190000000.0
2008-08-12 10:00:00,2.13624,2.13674,2.13554,2.13674,196000000.0
2008-08-12 10:05:00,2.13681,2.13743,2.1358,2.13743,232000000.0
2008-08-12 10:10:00,2.13757,2.13771,2.13651,2.13657,303000000.0
2008-08-12 10:15:00,2.13644,2.13644,2.13506,2.13596,225000000.0
2008-08-12 10:20:00,2.13605,2.13618,2.13554,2.13589,233000000.0
2008-08-12 10:25:00,2.13614,2.13719,2.13534,2.13717,301000000.0
2008-08-12 10:30:00,2.13667,2.13673,2.13545,2.13671,157000000.0
2008-08-12 10:35:00,2.13631,2.13825,2.13617,2.13825,140000000.0
2008-08-12 10:40:00,2.13793,2.13793,2.13595,2.13614,139000000.0
2008-08-12 10:45:00,2.13629,2.13766,2.13432,2.13472,165000000.0
2008-08-12 10:50:00,2.13477,2.13761,2.13477,2.13761,206000000.0
2008-08-12 10:55:00,2.13718,2.13718,2.13559,2.13559,176000000.0
2008-08-12 11:00:00,2.13558,2.13712,2.13558,2.13596,178000000.0
2008-08-12 11:05:00,2.13615,2.13883,2.13592,2.13809,142000000.0
2008-08-12 11:10:00,2.13776,2.14101,2.1372,2.14101,236000000.0
2008-08-12 11:15:00,2.14159,2.14433,2.14119,2.14433,218000000.0
2008-08-12 11:20:00,2.14441,2.14459,2.1439,2.14444,229000000.0
2008-08-12 11:25:00,2.14321,2.14486,2.14314,2.14472,183000000.0
2008-08-12 11:30:00,2.14448,2.14592,2.14364,2.14592,173000000.0
2008-08-12 11:35:00,2.14611,2.14716,2.14504,2.14531,231000000.0
2008-08-12 11:40:00,2.1451,2.14565,2.14266,2.14373,185000000.0
2008-08-12 11:45:00,2.1438,2.1438,2.14194,2.14364,169000000.0
2008-08-12 11:50:00,2.14454,2.14596,2.14454,2.14587,188000000.0
2008-08-12 11:55:00,2.14602,2.14715,2.14481,2.14592,200000000.0
2008-08-12 12:00:00,2.14509,2.14596,2.14326,2.14345,150000000.0
2008-08-12 12:05:00,2.14336,2.14336,2.14205,2.14268,112000000.0
2008-08-12 12:10:00,2.14277,2.14292,2.14191,2.14285,149000000.0
2008-08-12 12:15:00,2.14282,2.14284,2.14121,2.14212,180000000.0
2008-08-12 12:20:00,2.14195,2.1424,2.14067,2.14107,178000000.0
2008-08-12 12:25:00,2.14076,2.14183,2.13912,2.13912,208000000.0
2008-08-12 12:30:00,2.13918,2.14094,2.13905,2.14045,188000000.0
2008-08-12 12:35:00,2.14055,2.14144,2.14055,2.14076,110000000.0
2008-08-12 12:40:00,2.14071,2.14214,2.14039,2.14212,82000000.0
2008-08-12 12:45:00,2.14208,2.14224,2.14095,2.14095,160000000.0
2008-08-12 12:50:00,2.14092,2.14124,2.13912,2.13915,129000000.0
2008-08-12 12:55:00,2.13918,2.14002,2.13873,2.13978,131000000.0
2008-08-12 13:00:00,2.13978,2.14059,2.13947,2.14033,91000000.0
2008-08-12 13:05:00,2.14048,2.14153,2.13976,2.14041,126000000.0
2008-08-12 13:10:00,2.14037,2.14141,2.13966,2.13987,104000000.0
2008-08-12 13:15:00,2.14027,2.14036,2.13891,2.13904,141000000.0
2008-08-12 13:20:00,2.13919,2.1401,2.13909,2.13955,165000000.0
2008-08-12 13:25:00,2.13955,2.14015,2.13908,2.13924,128000000.0
2008-08-12 13:30:00,2.13917,2.13995,2.13916,2.13982,118000000.0
2008-08-12 13:35:00,2.13992,2.13992,2.13857,2.13877,143000000.0
2008-08-12 13:40:00,2.13871,2.13969,2.13825,2.13861,145000000.0
2008-08-12 13:45:00,2.13865,2.13945,2.13849,2.1392,101000000.0
2008-08-12 13:50:00,2.13936,2.13967,2.13819,2.13837,144000000.0
2008-08-12 13:55:00,2.13854,2.1394,2.13816,2.1384,144000000.0
2008-08-12 14:00:00,2.13855,2.13892,2.13832,2.13892,124000000.0
2008-08-12 14:05:00,2.13896,2.13912,2.1385,2.13852,128000000.0
2008-08-12 14:10:00,2.13833,2.13907,2.13816,2.13857,104000000.0
2008-08-12 14:15:00,2.13834,2.13851,2.13653,2.13711,86000000.0
2008-08-12 14:20:00,2.13734,2.13866,2.13647,2.13792,84000000.0
2008-08-12 14:25:00,2.13799,2.139,2.13711,2.13711,75000000.0
2008-08-12 14:30:00,2.13635,2.1371,2.13547,2.13547,67000000.0
2008-08-12 14:35:00,2.1359,2.13637,2.13434,2.13439,41000000.0
2008-08-12 14:40:00,2.13461,2.13476,2.13373,2.13373,43000000.0
2008-08-12 14:45:00,2.13274,2.13423,2.1311,2.13299,41000000.0
2008-08-12 14:50:00,2.1327,2.13491,2.1327,2.1349,39000000.0
2008-08-12 14:55:00,2.13526,2.13562,2.13486,2.13539,38000000.0
2008-08-12 15:00:00,2.13543,2.13568,2.13467,2.1355,37000000.0
2008-08-12 15:05:00,2.13548,2.13548,2.13338,2.13411,41000000.0
2008-08-12 15:10:00,2.13427,2.1347,2.13396,2.13403,47000000.0
2008-08-12 15:15:00,2.13389,2.13424,2.13295,2.13345,41000000.0
2008-08-12 15:20:00,2.13364,2.13453,2.13338,2.13343,42000000.0
2008-08-12 15:25:00,2.13392,2.13592,2.13392,2.13566,39000000.0
2008-08-12 15:30:00,2.13598,2.13776,2.13558,2.1371,45000000.0
2008-08-12 15:35:00,2.13715,2.13737,2.13549,2.13589,39000000.0
2008-08-12 15:40:00,2.13556,2.13573,2.13312,2.13366,44000000.0
2008-08-12 15:45:00,2.13405,2.13498,2.13365,2.13498,40000000.0
2008-08-12 15:50:00,2.13496,2.13534,2.13402,2.1343,42000000.0
2008-08-12 15:55:00,2.1344,2.13466,2.13265,2.13298,43000000.0
2008-08-12 16:00:00,2.13338,2.136,2.13338,2.13595,43000000.0
2008-08-12 16:05:00,2.1359,2.1359,2.1347,2.1347,44000000.0
2008-08-12 16:10:00,2.13467,2.13473,2.13331,2.13381,44000000.0
2008-08-12 16:15:00,2.13433,2.13683,2.13361,2.13609,47000000.0
2008-08-12 16:20:00,2.13607,2.13615,2.13394,2.13394,44000000.0
2008-08-12 16:25:00,2.13364,2.1344,2.13338,2.13413,43000000.0
2008-08-12 16:30:00,2.13447,2.13517,2.13381,2.13486,42000000.0
2008-08-12 16:35:00,2.13508,2.13641,2.13495,2.13546,38000000.0
2008-08-12 16:40:00,2.13537,2.13599,2.13514,2.13597,42000000.0
2008-08-12 16:45:00,2.13575,2.13632,2.13536,2.13569,47000000.0
2008-08-12 16:50:00,2.13575,2.13586,2.13491,2.13503,39000000.0
2008-08-12 16:55:00,2.13452,2.13468,2.13146,2.13282,44000000.0
2008-08-12 17:00:00,2.13329,2.13364,2.13095,2.13241,40000000.0
2008-08-12 17:05:00,2.13239,2.13327,2.13216,2.13246,44000000.0
2008-08-12 17:10:00,2.13289,2.1339,2.13244,2.13293,40000000.0
2008-08-12 17:15:00,2.13296,2.13296,2.13154,2.13192,40000000.0
2008-08-12 17:20:00,2.13234,2.13332,2.1318,2.13332,41000000.0
2008-08-12 17:25:00,2.13341,2.13341,2.13247,2.13285,38000000.0
2008-08-12 17:30:00,2.13254,2.1328,2.13202,2.13221,45000000.0
2008-08-12 17:35:00,2.13249,2.13286,2.13187,2.13217,36000000.0
2008-08-12 17:40:00,2.13208,2.13229,2.13176,2.13188,45000000.0
2008-08-12 17:45:00,2.13148,2.13269,2.1311,2.13269,37000000.0
2008-08-12 17:50:00,2.13239,2.13239,2.13128,2.13222,39000000.0
2008-08-12 17:55:00,2.13226,2.13232,2.13142,2.13186,44000000.0
2008-08-12 18:00:00,2.13207,2.13268,2.13031,2.13031,44000000.0
2008-08-12 18:05:00,2.13003,2.13021,2.12887,2.13019,44000000.0
2008-08-12 18:10:00,2.12999,2.13058,2.12933,2.1295,45000000.0
2008-08-12 18:15:00,2.13007,2.13034,2.12913,2.12924,46000000.0
2008-08-12 18:20:00,2.1294,2.13015,2.12799,2.13008,47000000.0
2008-08-12 18:25:00,2.13075,2.13128,2.13025,2.13112,36000000.0
2008-08-12 18:30:00,2.13115,2.13134,2.13076,2.13134,46000000.0
2008-08-12 18:35:00,2.13129,2.13129,2.13042,2.13077,38000000.0
2008-08-12 18:40:00,2.13107,2.13354,2.13107,2.13191,41000000.0
2008-08-12 18:45:00,2.13204,2.1326,2.13146,2.132,44000000.0
2008-08-12 18:50:00,2.13209,2.13209,2.13166,2.13175,42000000.0
2008-08-12 18:55:00,2.13186,2.13214,2.13087,2.13142,41000000.0
2008-08-12 19:00:00,2.13144,2.13151,2.12961,2.13025,37000000.0
2008-08-12 19:05:00,2.12931,2.13072,2.12931,2.12938,40000000.0
2008-08-12 19:10:00,2.12981,2.13176,2.12981,2.13125,44000000.0
2008-08-12 19:15:00,2.13103,2.13299,2.13103,2.13213,47000000.0
2008-08-12 19:20:00,2.13187,2.1326,2.13097,2.13249,47000000.0
2008-08-12 19:25:00,2.1325,2.1325,2.1306,2.13115,41000000.0
2008-08-12 19:30:00,2.13114,2.13184,2.13082,2.13131,42000000.0
2008-08-12 19:35:00,2.13113,2.13367,2.13085,2.1336,38000000.0
2008-08-12 19:40:00,2.13362,2.13362,2.13091,2.13091,42000000.0
2008-08-12 19:45:00,2.13075,2.13093,2.13033,2.13093,40000000.0
2008-08-12 19:50:00,2.13105,2.13189,2.13096,2.13187,36000000.0
2008-08-12 19:55:00,2.13149,2.13181,2.1295,2.12991,41000000.0
2008-08-12 20:00:00,2.13021,2.13263,2.12985,2.13263,39000000.0
2008-08-12 20:05:00,2.13236,2.13257,2.13186,2.1319,45000000.0
2008-08-12 20:10:00,2.13177,2.13194,2.12986,2.13107,40000000.0
2008-08-12 20:15:00,2.13118,2.13124,2.13035,2.13075,42000000.0
2008-08-12 20:20:00,2.13066,2.13077,2.12946,2.12978,40000000.0
2008-08-12 20:25:00,2.12986,2.13008,2.12944,2.12976,43000000.0
2008-08-12 20:30:00,2.12986,2.12997,2.12929,2.12968,37000000.0
2008-08-12 20:35:00,2.12963,2.12985,2.12939,2.12965,46000000.0
2008-08-12 20:40:00,2.12968,2.1304,2.12949,2.13021,45000000.0
2008-08-12 20:45:00,2.13031,2.13088,2.13,2.13,39000000.0
2008-08-12 20:50:00,2.13015,2.13025,2.1293,2.13003,50000000.0
2008-08-12 20:55:00,2.12982,2.13069,2.1297,2.12971,38000000.0
2008-08-12 21:00:00,2.12977,2.13054,2.12957,2.12991,36000000.0
2008-08-12 21:05:00,2.12961,2.13173,2.12948,2.13114,43000000.0
2008-08-12 21:10:00,2.13112,2.13281,2.13096,2.13238,41000000.0
2008-08-12 21:15:00,2.13271,2.13322,2.13249,2.13322,38000000.0
2008-08-12 21:20:00,2.13335,2.13448,2.13335,2.13443,49000000.0
2008-08-12 21:25:00,2.13416,2.13452,2.13355,2.13442,36000000.0
2008-08-12 21:30:00,2.13425,2.13683,2.13341,2.13683,45000000.0
2008-08-12 21:35:00,2.1365,2.13866,2.13603,2.13776,44000000.0
2008-08-12 21:40:00,2.13775,2.13802,2.13651,2.13802,40000000.0
2008-08-12 21:45:00,2.1382,2.13891,2.1382,2.13828,42000000.0
2008-08-12 21:50:00,2.13747,2.13772,2.13682,2.13765,36000000.0
2008-08-12 21:55:00,2.13758,2.13759,2.13645,2.13655,37000000.0
2008-08-12 22:00:00,2.13656,2.13743,2.13656,2.13661,45000000.0
2008-08-12 22:05:00,2.13608,2.13681,2.13601,2.13655,42000000.0
2008-08-12 22:10:00,2.13642,2.13657,2.13597,2.13597,43000000.0
2008-08-12 22:15:00,2.13589,2.13668,2.13574,2.13657,37000000.0
2008-08-12 22:20:00,2.13743,2.13815,2.13736,2.1377,39000000.0
2008-08-12 22:25:00,2.13758,2.13758,2.13656,2.13715,43000000.0
2008-08-12 22:30:00,2.13723,2.13755,2.137,2.13743,38000000.0
2008-08-12 22:35:00,2.13759,2.13925,2.13759,2.13883,42000000.0
2008-08-12 22:40:00,2.13867,2.13969,2.13841,2.13946,36000000.0
2008-08-12 22:45:00,2.13902,2.13902,2.1378,2.13803,41000000.0
2008-08-12 22:50:00,2.13804,2.13904,2.13766,2.13904,40000000.0
2008-08-12 22:55:00,2.13983,2.14428,2.13978,2.14419,37000000.0
2008-08-12 23:00:00,2.14388,2.14388,2.14327,2.14361,39000000.0
2008-08-12 23:05:00,2.14323,2.14357,2.14213,2.1434,43000000.0
2008-08-12 23:10:00,2.14307,2.14778,2.14273,2.1477,43000000.0
2008-08-12 23:15:00,2.148,2.14967,2.14699,2.1494,42000000.0
2008-08-12 23:20:00,2.14939,2.14939,2.14854,2.149,38000000.0
2008-08-12 23:25:00,2.14919,2.14974,2.14901,2.14932,41000000.0
2008-08-12 23:30:00,2.14956,2.14971,2.14866,2.14888,41000000.0
2008-08-12 23:35:00,2.14892,2.14918,2.14839,2.14867,43000000.0
2008-08-12 23:40:00,2.14926,2.15049,2.14906,2.15032,37000000.0
2008-08-12 23:45:00,2.15059,2.15264,2.15059,2.15262,40000000.0
2008-08-12 23:50:00,2.15263,2.15401,2.15134,2.1531,43000000.0
2008-08-12 23:55:00,2.15282,2.15291,2.15015,2.15041,42000000.0
2008-08-13 00:00:00,2.15001,2.15105,2.14995,2.15103,40000000.0
2008-08-13 00:05:00,2.15071,2.15131,2.15071,2.15097,45000000.0
2008-08-13 00:10:00,2.15098,2.15098,2.14967,2.15011,42000000.0
2008-08-13 00:15:00,2.15016,2.15062,2.1494,2.14995,45000000.0
2008-08-13 00:20:00,2.14986,2.15036,2.14959,2.1503,42000000.0
2008-08-13 00:25:00,2.15023,2.15165,2.15014,2.15162,42000000.0
2008-08-13 00:30:00,2.15179,2.15298,2.15154,2.15298,42000000.0
2008-08-13 00:35:00,2.15305,2.15305,2.15056,2.15072,42000000.0
2008-08-13 00:40:00,2.15071,2.1513,2.15023,2.15023,43000000.0
2008-08-13 00:45:00,2.15005,2.15077,2.14778,2.14811,46000000.0
2008-08-13 00:50:00,2.14809,2.1494,2.14692,2.1494,41000000.0
2008-08-13 00:55:00,2.14891,2.14987,2.14867,2.14987,37000000.0
2008-08-13 01:00:00,2.1505,2.15068,2.14841,2.14885,42000000.0
2008-08-13 01:05:00,2.14883,2.14883,2.14798,2.14837,37000000.0
2008-08-13 01:10:00,2.14847,2.149,2.14714,2.14865,48000000.0
2008-08-13 01:15:00,2.14887,2.14953,2.14867,2.14941,39000000.0
2008-08-13 01:20:00,2.14947,2.15041,2.14917,2.14932,40000000.0
2008-08-13 01:25:00,2.14934,2.1505,2.14934,2.15047,40000000.0
2008-08-13 01:30:00,2.15065,2.15115,2.14983,2.15115,41000000.0
2008-08-13 01:35:00,2.15186,2.15246,2.14941,2.14967,42000000.0
2008-08-13 01:40:00,2.14956,2.14999,2.14922,2.14981,42000000.0
2008-08-13 01:45:00,2.14999,2.15112,2.14999,2.15081,37000000.0
2008-08-13 01:50:00,2.15031,2.1511,2.14914,2.15093,43000000.0
2008-08-13 01:55:00,2.15096,2.15216,2.14995,2.15085,47000000.0
2008-08-13 02:00:00,2.1507,2.15142,2.14998,2.15007,60000000.0
2008-08-13 02:05:00,2.15011,2.15049,2.14991,2.15049,55000000.0
2008-08-13 02:10:00,2.15068,2.15341,2.15068,2.15337,43000000.0
2008-08-13 02:15:00,2.15422,2.15764,2.15422,2.15698,40000000.0
2008-08-13 02:20:00,2.1571,2.1571,2.15457,2.15479,48000000.0
2008-08-13 02:25:00,2.15462,2.15853,2.15462,2.15845,74000000.0
2008-08-13 02:30:00,2.15844,2.15844,2.15431,2.15431,57000000.0
2008-08-13 02:35:00,2.1546,2.15625,2.1546,2.156,45000000.0
2008-08-13 02:40:00,2.15607,2.15624,2.15407,2.15581,47000000.0
2008-08-13 02:45:00,2.15621,2.15817,2.1562,2.15757,49000000.0
2008-08-13 02:50:00,2.15719,2.15789,2.15661,2.15789,40000000.0
2008-08-13 02:55:00,2.15763,2.15931,2.15719,2.15931,54000000.0
2008-08-13 03:00:00,2.15912,2.15995,2.15814,2.15814,42000000.0
2008-08-13 03:05:00,2.15795,2.15812,2.15717,2.15717,46000000.0
2008-08-13 03:10:00,2.15706,2.15746,2.15651,2.15733,51000000.0
2008-08-13 03:15:00,2.15736,2.15839,2.15676,2.15796,41000000.0
2008-08-13 03:20:00,2.15808,2.15862,2.15561,2.15718,38000000.0
2008-08-13 03:25:00,2.1572,2.15834,2.1572,2.15834,54000000.0
2008-08-13 03:30:00,2.15796,2.15821,2.15647,2.15714,46000000.0
2008-08-13 03:35:00,2.15765,2.15816,2.1566,2.1566,42000000.0
2008-08-13 03:40:00,2.15636,2.15726,2.15636,2.15726,42000000.0
2008-08-13 03:45:00,2.15671,2.159,2.15652,2.15866,57000000.0
2008-08-13 03:50:00,2.15893,2.1591,2.1582,2.15865,41000000.0
2008-08-13 03:55:00,2.15834,2.15872,2.1582,2.15858,46000000.0
2008-08-13 04:00:00,2.15838,2.15844,2.15779,2.15813,72000000.0
2008-08-13 04:05:00,2.15777,2.16243,2.15729,2.16243,43000000.0
2008-08-13 04:10:00,2.16267,2.17089,2.1616,2.17089,42000000.0
2008-08-13 04:15:00,2.17204,2.18074,2.17204,2.18061,64000000.0
2008-08-13 04:20:00,2.18075,2.18402,2.18075,2.18233,47000000.0
2008-08-13 04:25:00,2.18194,2.18198,2.17591,2.17591,56000000.0
2008-08-13 04:30:00,2.17625,2.17823,2.17625,2.17703,61000000.0
2008-08-13 04:35:00,2.17661,2.17661,2.17468,2.17468,39000000.0
2008-08-13 04:40:00,2.17317,2.1744,2.16926,2.16926,48000000.0
2008-08-13 04:45:00,2.16889,2.16996,2.16749,2.16811,39000000.0
2008-08-13 04:50:00,2.16893,2.17145,2.16893,2.17109,50000000.0
2008-08-13 04:55:00,2.17137,2.17209,2.17109,2.17177,52000000.0
2008-08-13 05:00:00,2.17229,2.17303,2.1714,2.17156,40000000.0
2008-08-13 05:05:00,2.17153,2.17296,2.17069,2.17296,57000000.0
2008-08-13 05:10:00,2.17317,2.17386,2.17311,2.17311,60000000.0
2008-08-13 05:15:00,2.17318,2.17339,2.17272,2.17277,53000000.0
2008-08-13 05:20:00,2.17292,2.17351,2.17186,2.17247,107000000.0
2008-08-13 05:25:00,2.17272,2.1741,2.17272,2.17383,125000000.0
2008-08-13 05:30:00,2.17403,2.17442,2.17362,2.17375,43000000.0
2008-08-13 05:35:00,2.1736,2.17382,2.17137,2.17171,54000000.0
2008-08-13 05:40:00,2.17152,2.17152,2.16858,2.16909,51000000.0
2008-08-13 05:45:00,2.17021,2.17036,2.16956,2.17004,57000000.0
2008-08-13 05:50:00,2.16991,2.1725,2.16951,2.1725,82000000.0
2008-08-13 05:55:00,2.17255,2.17309,2.1713,2.1713,86000000.0
2008-08-13 06:00:00,2.17145,2.17316,2.17145,2.17203,87000000.0
2008-08-13 06:05:00,2.17188,2.17188,2.17052,2.17091,45000000.0
2008-08-13 06:10:00,2.17054,2.17087,2.17015,2.17042,50000000.0
2008-08-13 06:15:00,2.17013,2.17055,2.16972,2.17009,61000000.0
2008-08-13 06:20:00,2.17004,2.17043,2.16973,2.16979,76000000.0
2008-08-13 06:25:00,2.16986,2.17018,2.16887,2.16923,41000000.0
2008-08-13 06:30:00,2.1693,2.1693,2.16837,2.16864,88000000.0
2008-08-13 06:35:00,2.16924,2.16967,2.16861,2.16861,45000000.0
2008-08-13 06:40:00,2.16875,2.16904,2.1682,2.16846,41000000.0
2008-08-13 06:45:00,2.16835,2.16835,2.16587,2.16823,41000000.0
2008-08-13 06:50:00,2.1677,2.1677,2.16686,2.16706,46000000.0
2008-08-13 06:55:00,2.16711,2.16754,2.16699,2.16699,66000000.0
2008-08-13 07:00:00,2.16695,2.16709,2.16628,2.16641,56000000.0
2008-08-13 07:05:00,2.16619,2.16619,2.16545,2.16601,59000000.0
2008-08-13 07:10:00,2.16582,2.16643,2.16553,2.16624,61000000.0
2008-08-13 07:15:00,2.16608,2.16623,2.16575,2.16584,49000000.0
2008-08-13 07:20:00,2.1657,2.16624,2.16476,2.16618,60000000.0
2008-08-13 07:25:00,2.16616,2.167,2.16562,2.16562,106000000.0
2008-08-13 07:30:00,2.16544,2.1655,2.16183,2.16381,76000000.0
2008-08-13 07:35:00,2.16357,2.16471,2.16324,2.16348,56000000.0
2008-08-13 07:40:00,2.16373,2.16385,2.16192,2.16305,82000000.0
2008-08-13 07:45:00,2.16281,2.16281,2.16108,2.16124,77000000.0
2008-08-13 07:50:00,2.16107,2.16222,2.16107,2.16192,97000000.0
2008-08-13 07:55:00,2.16215,2.16447,2.16215,2.16447,101000000.0
2008-08-13 08:00:00,2.16418,2.16455,2.16168,2.16229,106000000.0
2008-08-13 08:05:00,2.1626,2.16341,2.16188,2.16287,93000000.0
2008-08-13 08:10:00,2.16265,2.16342,2.1618,2.16277,118000000.0
2008-08-13 08:15:00,2.16299,2.16301,2.16096,2.16188,94000000.0
2008-08-13 08:20:00,2.16109,2.16166,2.16062,2.16087,101000000.0
2008-08-13 08:25:00,2.16062,2.16112,2.15969,2.15984,154000000.0
2008-08-13 08:30:00,2.15976,2.15993,2.15835,2.15881,216000000.0
2008-08-13 08:35:00,2.15862,2.15911,2.15792,2.15792,120000000.0
2008-08-13 08:40:00,2.15722,2.15722,2.15577,2.15595,123000000.0
2008-08-13 08:45:00,2.15602,2.1562,2.15202,2.15277,148000000.0
2008-08-13 08:50:00,2.15289,2.15733,2.15264,2.15733,232000000.0
2008-08-13 08:55:00,2.15722,2.15762,2.1552,2.1552,129000000.0
2008-08-13 09:00:00,2.15519,2.15523,2.15035,2.15035,98000000.0
2008-08-13 09:05:00,2.14962,2.14966,2.14669,2.14932,129000000.0
2008-08-13 09:10:00,2.14958,2.15231,2.14958,2.15204,216000000.0
2008-08-13 09:15:00,2.15201,2.15238,2.15147,2.15151,232000000.0
2008-08-13 09:20:00,2.15154,2.15233,2.15149,2.1522,273000000.0
2008-08-13 09:25:00,2.15221,2.15356,2.15192,2.15289,194000000.0
2008-08-13 09:30:00,2.15242,2.15317,2.15226,2.15245,151000000.0
2008-08-13 09:35:00,2.15234,2.15292,2.15102,2.15127,228000000.0
2008-08-13 09:40:00,2.15078,2.15082,2.14984,2.15082,226000000.0
2008-08-13 09:45:00,2.1506,2.15078,2.14958,2.15024,136000000.0
2008-08-13 09:50:00,2.15042,2.15069,2.14671,2.14679,196000000.0
2008-08-13 09:55:00,2.14681,2.1478,2.14627,2.14634,190000000.0
2008-08-13 10:00:00,2.14635,2.14653,2.14477,2.14552,196000000.0
2008-08-13 10:05:00,2.14619,2.14958,2.14614,2.14931,232000000.0
2008-08-13 10:10:00,2.14919,2.15088,2.14845,2.15037,303000000.0
2008-08-13 10:15:00,2.14984,2.14992,2.14768,2.14793,225000000.0
2008-08-13 10:20:00,2.14827,2.14914,2.14819,2.14898,233000000.0
2008-08-13 10:25:00,2.14886,2.14906,2.14754,2.14849,301000000.0
2008-08-13 10:30:00,2.14862,2.1494,2.14719,2.14762,157000000.0
2008-08-13 10:35:00,2.14758,2.14832,2.14622,2.14814,140000000.0
2008-08-13 10:40:00,2.14803,2.14825,2.14566,2.14591,139000000.0
2008-08-13 10:45:00,2.14574,2.1459,2.14427,2.14427,165000000.0
2008-08-13 10:50:00,2.14431,2.14441,2.14333,2.14336,206000000.0
2008-08-13 10:55:00,2.14315,2.14365,2.14284,2.14327,176000000.0
2008-08-13 11:00:00,2.14307,2.14364,2.14176,2.14176,178000000.0
2008-08-13 11:05:00,2.14176,2.14276,2.14171,2.14247,142000000.0
2008-08-13 11:10:00,2.14239,2.14256,2.13706,2.13706,236000000.0
2008-08-13 11:15:00,2.13653,2.13705,2.13583,2.13665,218000000.0
2008-08-13 11:20:00,2.13629,2.1366,2.13536,2.13536,229000000.0
2008-08-13 11:25:00,2.13544,2.13555,2.1333,2.13336,183000000.0
2008-08-13 11:30:00,2.13268,2.13283,2.13143,2.13283,173000000.0
2008-08-13 11:35:00,2.13332,2.13447,2.13285,2.13406,231000000.0
2008-08-13 11:40:00,2.13389,2.13581,2.13373,2.13554,185000000.0
2008-08-13 11:45:00,2.13555,2.13605,2.13498,2.13562,169000000.0
2008-08-13 11:50:00,2.136,2.13644,2.13467,2.13523,188000000.0
2008-08-13 11:55:00,2.1353,2.13551,2.13474,2.1352,200000000.0
2008-08-13 12:00:00,2.13519,2.13522,2.13374,2.13462,150000000.0
2008-08-13 12:05:00,2.13452,2.13568,2.13437,2.13505,112000000.0
2008-08-13 12:10:00,2.13561,2.1378,2.13561,2.13723,149000000.0
2008-08-13 12:15:00,2.13679,2.13679,2.13475,2.13475,180000000.0
2008-08-13 12:20:00,2.13448,2.13448,2.1319,2.13269,178000000.0
2008-08-13 12:25:00,2.13323,2.13482,2.13148,2.13161,208000000.0
2008-08-13 12:30:00,2.13102,2.13368,2.13032,2.13355,188000000.0
2008-08-13 12:35:00,2.13368,2.13442,2.13357,2.13377,110000000.0
2008-08-13 12:40:00,2.13364,2.13364,2.13273,2.13325,82000000.0
2008-08-13 12:45:00,2.13364,2.13501,2.13352,2.13359,160000000.0
2008-08-13 12:50:00,2.13354,2.13554,2.13284,2.13513,129000000.0
2008-08-13 12:55:00,2.13517,2.13712,2.13509,2.1371,131000000.0
2008-08-13 13:00:00,2.13685,2.13846,2.13625,2.13846,91000000.0
2008-08-13 13:05:00,2.13845,2.1394,2.13795,2.1394,126000000.0
2008-08-13 13:10:00,2.14012,2.14012,2.13925,2.13949,104000000.0
2008-08-13 13:15:00,2.13927,2.13938,2.13818,2.13862,141000000.0
2008-08-13 13:20:00,2.13853,2.13866,2.1373,2.1374,165000000.0
2008-08-13 13:25:00,2.13745,2.13916,2.1374,2.13889,128000000.0
2008-08-13 13:30:00,2.13906,2.13955,2.13857,2.13928,118000000.0
2008-08-13 13:35:00,2.13929,2.14082,2.13929,2.13933,143000000.0
2008-08-13 13:40:00,2.13911,2.13916,2.13713,2.13723,145000000.0
2008-08-13 13:45:00,2.13713,2.13779,2.1363,2.13661,101000000.0
2008-08-13 13:50:00,2.13717,2.13902,2.13717,2.13883,144000000.0
2008-08-13 13:55:00,2.13881,2.139,2.13773,2.13785,144000000.0
2008-08-13 14:00:00,2.13756,2.13795,2.13678,2.13678,124000000.0
2008-08-13 14:05:00,2.13656,2.1366,2.13586,2.13627,128000000.0
2008-08-13 14:10:00,2.13584,2.13586,2.13467,2.13586,104000000.0
2008-08-13 14:15:00,2.13588,2.13639,2.13517,2.13517,86000000.0
2008-08-13 14:20:00,2.13495,2.13717,2.13495,2.13605,84000000.0
2008-08-13 14:25:00,2.13599,2.13755,2.13599,2.13711,75000000.0
2008-08-13 14:30:00,2.13725,2.13839,2.13633,2.13795,67000000.0
2008-08-13 14:35:00,2.13806,2.13823,2.13645,2.13758,41000000.0
2008-08-13 14:40:00,2.13749,2.13863,2.13749,2.13863,43000000.0
2008-08-13 14:45:00,2.13874,2.1388,2.13751,2.13816,41000000.0
2008-08-13 14:50:00,2.13816,2.13884,2.1374,2.1374,39000000.0
2008-08-13 14:55:00,2.13732,2.13805,2.1369,2.13805,38000000.0
2008-08-13 15:00:00,2.13747,2.13747,2.1369,2.13726,37000000.0
2008-08-13 15:05:00,2.1369,2.13811,2.13677,2.13723,41000000.0
2008-08-13 15:10:00,2.1366,2.13803,2.13652,2.13789,47000000.0
2008-08-13 15:15:00,2.13771,2.13841,2.13693,2.13708,41000000.0
2008-08-13 15:20:00,2.1373,2.13837,2.13678,2.13825,42000000.0
2008-08-13 15:25:00,2.13829,2.14069,2.13799,2.14069,39000000.0
2008-08-13 15:30:00,2.14084,2.14268,2.14067,2.14221,45000000.0
2008-08-13 15:35:00,2.14152,2.14274,2.1409,2.14117,39000000.0
2008-08-13 15:40:00,2.1412,2.14255,2.14077,2.1419,44000000.0
2008-08-13 15:45:00,2.14209,2.14321,2.14209,2.1428,40000000.0
2008-08-13 15:50:00,2.14298,2.14349,2.14203,2.14247,42000000.0
2008-08-13 15:55:00,2.14305,2.14395,2.14283,2.14395,43000000.0
2008-08-13 16:00:00,2.14348,2.14475,2.14315,2.14378,43000000.0
2008-08-13 16:05:00,2.1444,2.14499,2.14308,2.14316,44000000.0
2008-08-13 16:10:00,2.14341,2.14369,2.14097,2.14097,44000000.0
2008-08-13 16:15:00,2.14071,2.14126,2.1368,2.1368,47000000.0
2008-08-13 16:20:00,2.13732,2.13856,2.13683,2.13746,44000000.0
2008-08-13 16:25:00,2.13749,2.13842,2.13699,2.13821,43000000.0
2008-08-13 16:30:00,2.13836,2.13914,2.13807,2.13914,42000000.0
2008-08-13 16:35:00,2.13891,2.13924,2.13679,2.13685,38000000.0
2008-08-13 16:40:00,2.13643,2.13864,2.13643,2.13864,42000000.0
2008-08-13 16:45:00,2.13858,2.13945,2.13815,2.1392,47000000.0
2008-08-13 16:50:00,2.13903,2.13959,2.13799,2.13801,39000000.0
2008-08-13 16:55:00,2.13762,2.13762,2.13559,2.13651,44000000.0
2008-08-13 17:00:00,2.13618,2.13902,2.13518,2.13737,40000000.0
2008-08-13 17:05:00,2.13736,2.13949,2.13736,2.13837,44000000.0
2008-08-13 17:10:00,2.13811,2.13827,2.13655,2.13705,40000000.0
2008-08-13 17:15:00,2.13696,2.13711,2.13632,2.13633,40000000.0
2008-08-13 17:20:00,2.13604,2.13687,2.13561,2.13679,41000000.0
2008-08-13 17:25:00,2.1369,2.13702,2.13611,2.13646,38000000.0
2008-08-13 17:30:00,2.13672,2.13726,2.13614,2.13721,45000000.0
2008-08-13 17:35:00,2.13735,2.13745,2.13635,2.13648,36000000.0
2008-08-13 17:40:00,2.13595,2.13649,2.13558,2.1362,45000000.0
2008-08-13 17:45:00,2.13654,2.13888,2.13654,2.13838,37000000.0
2008-08-13 17:50:00,2.13843,2.13868,2.13686,2.13777,39000000.0
2008-08-13 17:55:00,2.13829,2.13941,2.13694,2.13732,44000000.0
2008-08-13 18:00:00,2.13688,2.13723,2.13616,2.13624,44000000.0
2008-08-13 18:05:00,2.13612,2.13687,2.13397,2.13463,44000000.0
2008-08-13 18:10:00,2.13504,2.13504,2.13368,2.13387,45000000.0
2008-08-13 18:15:00,2.13385,2.13483,2.13385,2.13401,46000000.0
2008-08-13 18:20:00,2.13402,2.13507,2.1331,2.13465,47000000.0
2008-08-13 18:25:00,2.13453,2.13522,2.13402,2.13484,36000000.0
2008-08-13 18:30:00,2.13482,2.13482,2.13287,2.13402,46000000.0
2008-08-13 18:35:00,2.1334,2.13385,2.13216,2.13216,38000000.0
2008-08-13 18:40:00,2.13195,2.1323,2.13143,2.13153,41000000.0
2008-08-13 18:45:00,2.13199,2.13273,2.1317,2.13184,44000000.0
2008-08-13 18:50:00,2.13186,2.13305,2.13182,2.13242,42000000.0
2008-08-13 18:55:00,2.13228,2.13326,2.13096,2.13096,41000000.0
2008-08-13 19:00:00,2.1307,2.13171,2.1307,2.13163,37000000.0
2008-08-13 19:05:00,2.13128,2.1322,2.13108,2.13171,40000000.0
2008-08-13 19:10:00,2.13169,2.13251,2.1299,2.13094,44000000.0
2008-08-13 19:15:00,2.13127,2.13132,2.1288,2.12895,47000000.0
2008-08-13 19:20:00,2.12937,2.13059,2.12937,2.12961,47000000.0
2008-08-13 19:25:00,2.12946,2.12946,2.12282,2.1229,41000000.0
2008-08-13 19:30:00,2.12284,2.12325,2.117,2.11942,42000000.0
2008-08-13 19:35:00,2.11916,2.12133,2.11795,2.12124,38000000.0
2008-08-13 19:40:00,2.12143,2.1235,2.12124,2.1235,42000000.0
2008-08-13 19:45:00,2.12452,2.12639,2.124,2.12639,40000000.0
2008-08-13 19:50:00,2.12584,2.12914,2.1257,2.12887,36000000.0
2008-08-13 19:55:00,2.12839,2.12907,2.12707,2.12764,41000000.0
2008-08-13 20:00:00,2.12731,2.12731,2.126,2.12608,39000000.0
2008-08-13 20:05:00,2.12655,2.12693,2.12543,2.1259,45000000.0
2008-08-13 20:10:00,2.12589,2.12592,2.12441,2.12531,40000000.0
2008-08-13 20:15:00,2.12516,2.12589,2.12436,2.12436,42000000.0
2008-08-13 20:20:00,2.12409,2.12502,2.12388,2.12411,40000000.0
2008-08-13 20:25:00,2.12357,2.12395,2.1234,2.1234,43000000.0
2008-08-13 20:30:00,2.12333,2.12368,2.12294,2.12297,37000000.0
2008-08-13 20:35:00,2.12223,2.12322,2.12223,2.12255,46000000.0
2008-08-13 20:40:00,2.12234,2.12235,2.11924,2.11924,45000000.0
2008-08-13 20:45:00,2.11931,2.12027,2.11863,2.11863,39000000.0
2008-08-13 20:50:00,2.11846,2.11846,2.11631,2.11714,50000000.0
2008-08-13 20:55:00,2.11747,2.11794,2.11646,2.11671,38000000.0
2008-08-13 21:00:00,2.1171,2.11798,2.11695,2.11781,36000000.0
2008-08-13 21:05:00,2.11825,2.11906,2.1182,2.11868,43000000.0
2008-08-13 21:10:00,2.11874,2.1202,2.11871,2.1202,41000000.0
2008-08-13 21:15:00,2.12043,2.12223,2.12039,2.12223,38000000.0
2008-08-13 21:20:00,2.12182,2.12215,2.12067,2.12159,49000000.0
2008-08-13 21:25:00,2.12171,2.12178,2.12083,2.121,36000000.0
2008-08-13 21:30:00,2.12084,2.12104,2.1205,2.12096,45000000.0
2008-08-13 21:35:00,2.12086,2.12086,2.11994,2.12009,44000000.0
2008-08-13 21:40:00,2.12003,2.12017,2.11884,2.11922,40000000.0
2008-08-13 21:45:00,2.11915,2.11915,2.11768,2.1178,42000000.0
2008-08-13 21:50:00,2.11781,2.11801,2.11742,2.11778,36000000.0
2008-08-13 21:55:00,2.11774,2.11893,2.11752,2.11842,37000000.0
2008-08-13 22:00:00,2.11848,2.11916,2.11841,2.11916,43000000.0
2008-08-13 22:05:00,2.11906,2.12,2.11846,2.11976,42000000.0
2008-08-13 22:10:00,2.1197,2.12013,2.11919,2.12008,43000000.0
2008-08-13 22:15:00,2.12042,2.12059,2.11994,2.12048,37000000.0
2008-08-13 22:20:00,2.12073,2.12226,2.12073,2.12226,39000000.0
2008-08-13 22:25:00,2.12251,2.12365,2.12185,2.12195,43000000.0
2008-08-13 22:30:00,2.12208,2.12222,2.12109,2.12208,38000000.0
2008-08-13 22:35:00,2.12211,2.12386,2.12211,2.1234,42000000.0
2008-08-13 22:40:00,2.12339,2.12339,2.12001,2.12001,36000000.0
2008-08-13 22:45:00,2.11958,2.12082,2.11955,2.12035,41000000.0
2008-08-13 22:50:00,2.12036,2.12065,2.11997,2.12041,40000000.0
2008-08-13 22:55:00,2.12023,2.12148,2.11997,2.1205,37000000.0
2008-08-13 23:00:00,2.12053,2.12141,2.12001,2.12133,39000000.0
2008-08-13 23:05:00,2.12113,2.12253,2.12102,2.12239,43000000.0
2008-08-13 23:10:00,2.12248,2.12384,2.12238,2.12382,43000000.0
2008-08-13 23:15:00,2.12369,2.1244,2.1234,2.12409,42000000.0
2008-08-13 23:20:00,2.12444,2.1247,2.12389,2.12445,38000000.0
2008-08-13 23:25:00,2.1246,2.12571,2.12364,2.12518,38000000.0
2008-08-13 23:30:00,2.12534,2.12536,2.12401,2.12423,41000000.0
2008-08-13 23:35:00,2.12417,2.1242,2.12322,2.12351,42000000.0
2008-08-13 23:40:00,2.1227,2.12403,2.1227,2.12337,37000000.0
2008-08-13 23:45:00,2.12326,2.12398,2.1228,2.12297,40000000.0
2008-08-13 23:50:00,2.12325,2.12415,2.12175,2.12301,43000000.0
2008-08-13 23:55:00,2.12267,2.12319,2.12203,2.12215,42000000.0
2008-08-14 00:00:00,2.12203,2.1222,2.1205,2.12132,40000000.0
2008-08-14 00:05:00,2.12128,2.12128,2.11933,2.12007,45000000.0
2008-08-14 00:10:00,2.12033,2.12046,2.11966,2.12012,42000000.0
2008-08-14 00:15:00,2.12028,2.12067,2.11985,2.12022,45000000.0
2008-08-14 00:20:00,2.12025,2.12043,2.1198,2.11984,42000000.0
2008-08-14 00:25:00,2.11988,2.1202,2.11969,2.11984,42000000.0
2008-08-14 00:30:00,2.11975,2.11993,2.1194,2.11972,42000000.0
2008-08-14 00:35:00,2.11978,2.12046,2.11892,2.12046,42000000.0
2008-08-14 00:40:00,2.12073,2.12142,2.12059,2.12114,43000000.0
2008-08-14 00:45:00,2.12078,2.12152,2.11979,2.12152,46000000.0
2008-08-14 00:50:00,2.12107,2.12297,2.1209,2.12279,41000000.0
2008-08-14 00:55:00,2.1235,2.12385,2.12331,2.12338,37000000.0
2008-08-14 01:00:00,2.12343,2.12607,2.12322,2.12588,42000000.0
2008-08-14 01:05:00,2.12626,2.12872,2.12601,2.12863,37000000.0
2008-08-14 01:10:00,2.12879,2.12941,2.12671,2.12671,48000000.0
2008-08-14 01:15:00,2.12657,2.12842,2.12657,2.12799,39000000.0
2008-08-14 01:20:00,2.12778,2.12785,2.12657,2.12687,40000000.0
2008-08-14 01:25:00,2.1268,2.12814,2.12633,2.12814,40000000.0
2008-08-14 01:30:00,2.12934,2.13292,2.12831,2.13138,41000000.0
2008-08-14 01:35:00,2.13233,2.13431,2.13128,2.13383,42000000.0
2008-08-14 01:40:00,2.13521,2.13553,2.13352,2.13391,42000000.0
2008-08-14 01:45:00,2.13358,2.13372,2.13246,2.13356,37000000.0
2008-08-14 01:50:00,2.13312,2.13312,2.13068,2.131,43000000.0
2008-08-14 01:55:00,2.13061,2.13061,2.12664,2.12967,47000000.0
2008-08-14 02:00:00,2.13023,2.13046,2.12727,2.12821,60000000.0
2008-08-14 02:05:00,2.12884,2.12901,2.12615,2.12717,55000000.0
2008-08-14 02:10:00,2.12673,2.12697,2.12522,2.12636,43000000.0
2008-08-14 02:15:00,2.12649,2.12716,2.12612,2.12715,40000000.0
2008-08-14 02:20:00,2.12757,2.12978,2.12757,2.12964,48000000.0
2008-08-14 02:25:00,2.13003,2.13261,2.13003,2.13252,74000000.0
2008-08-14 02:30:00,2.13228,2.13236,2.12919,2.12919,57000000.0
2008-08-14 02:35:00,2.12927,2.13002,2.12889,2.12945,45000000.0
2008-08-14 02:40:00,2.12967,2.12967,2.12772,2.12821,47000000.0
2008-08-14 02:45:00,2.12828,2.12951,2.12799,2.12945,49000000.0
2008-08-14 02:50:00,2.12946,2.12946,2.12547,2.12556,40000000.0
2008-08-14 02:55:00,2.12589,2.12662,2.12549,2.12597,54000000.0
2008-08-14 03:00:00,2.12612,2.12641,2.12546,2.12553,42000000.0
2008-08-14 03:05:00,2.12572,2.12779,2.12569,2.12657,46000000.0
2008-08-14 03:10:00,2.12673,2.1273,2.12644,2.12691,51000000.0
2008-08-14 03:15:00,2.12717,2.12728,2.12642,2.12664,43000000.0
2008-08-14 03:20:00,2.12688,2.12862,2.12621,2.12782,38000000.0
2008-08-14 03:25:00,2.12767,2.12923,2.12721,2.12899,54000000.0
2008-08-14 03:30:00,2.12901,2.1301,2.12896,2.1296,46000000.0
2008-08-14 03:35:00,2.12996,2.13044,2.12895,2.12906,42000000.0
2008-08-14 03:40:00,2.13024,2.13123,2.1299,2.12998,35000000.0
2008-08-14 03:45:00,2.13045,2.13069,2.12997,2.1302,57000000.0
2008-08-14 03:50:00,2.12985,2.13009,2.12874,2.12895,41000000.0
2008-08-14 03:55:00,2.12853,2.12862,2.12603,2.12603,46000000.0
2008-08-14 04:00:00,2.1256,2.1288,2.1254,2.12649,72000000.0
2008-08-14 04:05:00,2.12638,2.12687,2.12547,2.12648,43000000.0
2008-08-14 04:10:00,2.1263,2.12732,2.12529,2.12546,42000000.0
2008-08-14 04:15:00,2.12545,2.12717,2.12545,2.12702,64000000.0
2008-08-14 04:20:00,2.12704,2.12825,2.12692,2.12711,47000000.0
2008-08-14 04:25:00,2.12724,2.12875,2.12716,2.12818,56000000.0
2008-08-14 04:30:00,2.12814,2.12931,2.12792,2.12876,61000000.0
2008-08-14 04:35:00,2.12868,2.12951,2.12851,2.12923,34000000.0
2008-08-14 04:40:00,2.12908,2.13067,2.1287,2.13067,48000000.0
2008-08-14 04:45:00,2.13078,2.13125,2.13012,2.13125,39000000.0
2008-08-14 04:50:00,2.13113,2.13113,2.12941,2.12982,50000000.0
2008-08-14 04:55:00,2.12998,2.13031,2.12929,2.12962,52000000.0
2008-08-14 05:00:00,2.12976,2.13066,2.12976,2.13013,40000000.0
2008-08-14 05:05:00,2.12959,2.13,2.12913,2.12943,57000000.0
2008-08-14 05:10:00,2.12972,2.12972,2.12899,2.12908,60000000.0
2008-08-14 05:15:00,2.12867,2.12948,2.12867,2.12948,53000000.0
2008-08-14 05:20:00,2.12963,2.13171,2.12963,2.1317,107000000.0
2008-08-14 05:25:00,2.13185,2.13224,2.13161,2.13199,125000000.0
2008-08-14 05:30:00,2.13168,2.13195,2.13088,2.13172,43000000.0
2008-08-14 05:35:00,2.13173,2.13186,2.1303,2.13045,54000000.0
2008-08-14 05:40:00,2.13061,2.13108,2.13024,2.1303,51000000.0
2008-08-14 05:45:00,2.13039,2.13074,2.13004,2.13004,57000000.0
2008-08-14 05:50:00,2.13001,2.13081,2.12994,2.13081,82000000.0
2008-08-14 05:55:00,2.13085,2.13116,2.1303,2.13116,86000000.0
2008-08-14 06:00:00,2.13102,2.13119,2.12993,2.12993,87000000.0
2008-08-14 06:05:00,2.12935,2.12948,2.12857,2.12857,45000000.0
2008-08-14 06:10:00,2.1294,2.13005,2.1293,2.1293,50000000.0
2008-08-14 06:15:00,2.12938,2.13051,2.12926,2.1304,61000000.0
2008-08-14 06:20:00,2.13028,2.13028,2.12885,2.12952,76000000.0
2008-08-14 06:25:00,2.12992,2.13082,2.12981,2.1305,41000000.0
2008-08-14 06:30:00,2.13061,2.13061,2.12854,2.12946,88000000.0
2008-08-14 06:35:00,2.12943,2.12997,2.12943,2.12957,45000000.0
2008-08-14 06:40:00,2.12957,2.12986,2.12899,2.12899,41000000.0
2008-08-14 06:45:00,2.12931,2.12931,2.12616,2.12797,41000000.0
2008-08-14 06:50:00,2.12804,2.12861,2.12786,2.12834,46000000.0
2008-08-14 06:55:00,2.12824,2.12885,2.12695,2.12695,66000000.0
2008-08-14 07:00:00,2.1269,2.1269,2.12478,2.12521,56000000.0
2008-08-14 07:05:00,2.12566,2.12587,2.12481,2.12572,59000000.0
2008-08-14 07:10:00,2.12562,2.12639,2.1253,2.12548,61000000.0
2008-08-14 07:15:00,2.1255,2.12554,2.12454,2.12487,49000000.0
2008-08-14 07:20:00,2.12497,2.12679,2.12453,2.12679,60000000.0
2008-08-14 07:25:00,2.12682,2.12682,2.12629,2.12636,106000000.0
2008-08-14 07:30:00,2.12628,2.12742,2.12627,2.12676,76000000.0
2008-08-14 07:35:00,2.12658,2.1276,2.12625,2.12758,56000000.0
2008-08-14 07:40:00,2.1274,2.12863,2.12709,2.12836,82000000.0
2008-08-14 07:45:00,2.1285,2.12855,2.12592,2.12663,77000000.0
2008-08-14 07:50:00,2.12697,2.1273,2.12615,2.12626,97000000.0
2008-08-14 07:55:00,2.12626,2.12747,2.12626,2.12627,101000000.0
2008-08-14 08:00:00,2.12706,2.12925,2.12676,2.12721,106000000.0
2008-08-14 08:05:00,2.12728,2.12728,2.12626,2.12638,93000000.0
2008-08-14 08:10:00,2.12602,2.12664,2.12434,2.12469,118000000.0
2008-08-14 08:15:00,2.12491,2.12637,2.12491,2.12546,94000000.0
2008-08-14 08:20:00,2.12557,2.12694,2.12551,2.1258,101000000.0
2008-08-14 08:25:00,2.12585,2.12624,2.12361,2.12361,154000000.0
2008-08-14 08:30:00,2.12472,2.1266,2.12472,2.12591,216000000.0
2008-08-14 08:35:00,2.12616,2.1263,2.12513,2.12535,120000000.0
2008-08-14 08:40:00,2.12521,2.12568,2.12393,2.12403,123000000.0
2008-08-14 08:45:00,2.1235,2.12413,2.12325,2.12395,148000000.0
2008-08-14 08:50:00,2.12371,2.12399,2.12233,2.12316,232000000.0
2008-08-14 08:55:00,2.12318,2.12483,2.12318,2.12448,129000000.0
2008-08-14 09:00:00,2.12524,2.12543,2.12279,2.12284,98000000.0
2008-08-14 09:05:00,2.12292,2.12345,2.12228,2.12266,129000000.0
2008-08-14 09:10:00,2.12266,2.12288,2.1221,2.12238,216000000.0
2008-08-14 09:15:00,2.12275,2.12318,2.12247,2.12249,232000000.0
2008-08-14 09:20:00,2.12259,2.12324,2.1216,2.12203,273000000.0
2008-08-14 09:25:00,2.12189,2.12344,2.12189,2.12262,194000000.0
2008-08-14 09:30:00,2.12263,2.12365,2.12148,2.12172,151000000.0
2008-08-14 09:35:00,2.12182,2.12235,2.12002,2.12017,228000000.0
2008-08-14 09:40:00,2.12001,2.12041,2.11986,2.12023,226000000.0
2008-08-14 09:45:00,2.12027,2.12034,2.11825,2.11826,136000000.0
2008-08-14 09:50:00,2.11726,2.11762,2.1158,2.11704,196000000.0
2008-08-14 09:55:00,2.11675,2.11927,2.11576,2.119,190000000.0
2008-08-14 10:00:00,2.11859,2.12052,2.11859,2.12052,196000000.0
2008-08-14 10:05:00,2.12109,2.12151,2.12068,2.12129,232000000.0
2008-08-14 10:10:00,2.12129,2.12238,2.12123,2.12202,303000000.0
2008-08-14 10:15:00,2.12238,2.12294,2.12182,2.12182,225000000.0
2008-08-14 10:20:00,2.12188,2.12212,2.12083,2.12104,233000000.0
2008-08-14 10:25:00,2.12109,2.12252,2.12109,2.12182,301000000.0
2008-08-14 10:30:00,2.12181,2.12228,2.12151,2.12151,157000000.0
2008-08-14 10:35:00,2.12144,2.12146,2.12095,2.12142,140000000.0
2008-08-14 10:40:00,2.12191,2.12191,2.121,2.12138,139000000.0
2008-08-14 10:45:00,2.12145,2.12169,2.12062,2.12062,165000000.0
2008-08-14 10:50:00,2.12021,2.12062,2.11948,2.11998,206000000.0
2008-08-14 10:55:00,2.11958,2.11958,2.11819,2.11865,176000000.0
2008-08-14 11:00:00,2.11817,2.12046,2.11731,2.12043,178000000.0
2008-08-14 11:05:00,2.12054,2.12067,2.119,2.11938,142000000.0
2008-08-14 11:10:00,2.11911,2.11951,2.11857,2.11857,236000000.0
2008-08-14 11:15:00,2.11864,2.12014,2.1185,2.11977,218000000.0
2008-08-14 11:20:00,2.11953,2.12023,2.1192,2.11993,229000000.0
2008-08-14 11:25:00,2.11975,2.12119,2.11934,2.12082,183000000.0
2008-08-14 11:30:00,2.12077,2.12107,2.12062,2.12067,173000000.0
2008-08-14 11:35:00,2.12062,2.12123,2.11967,2.12084,231000000.0
2008-08-14 11:40:00,2.12082,2.12106,2.12043,2.12049,185000000.0
2008-08-14 11:45:00,2.12075,2.12102,2.12023,2.12023,169000000.0
2008-08-14 11:50:00,2.11967,2.12096,2.11951,2.12096,188000000.0
2008-08-14 11:55:00,2.12187,2.12242,2.12069,2.12137,200000000.0
2008-08-14 12:00:00,2.12128,2.12238,2.12112,2.12194,150000000.0
2008-08-14 12:05:00,2.12201,2.12274,2.12191,2.12256,112000000.0
2008-08-14 12:10:00,2.12221,2.12301,2.12197,2.12301,149000000.0
2008-08-14 12:15:00,2.12316,2.12438,2.12238,2.12386,180000000.0
2008-08-14 12:20:00,2.12397,2.12498,2.12356,2.12481,178000000.0
2008-08-14 12:25:00,2.12479,2.12493,2.12047,2.12157,208000000.0
2008-08-14 12:30:00,2.12159,2.12433,2.12119,2.12357,188000000.0
2008-08-14 12:35:00,2.12388,2.124,2.1229,2.12322,110000000.0
2008-08-14 12:40:00,2.12296,2.1236,2.12273,2.1236,82000000.0
2008-08-14 12:45:00,2.12361,2.12361,2.12229,2.12234,160000000.0
2008-08-14 12:50:00,2.12202,2.12336,2.12202,2.12285,129000000.0
2008-08-14 12:55:00,2.12319,2.12416,2.12298,2.12393,131000000.0
2008-08-14 13:00:00,2.12384,2.12454,2.12269,2.12373,91000000.0
2008-08-14 13:05:00,2.12358,2.12421,2.12346,2.12346,126000000.0
2008-08-14 13:10:00,2.1232,2.12415,2.12292,2.12415,104000000.0
2008-08-14 13:15:00,2.12433,2.12434,2.1233,2.12361,141000000.0
2008-08-14 13:20:00,2.12411,2.1246,2.12398,2.12429,165000000.0
2008-08-14 13:25:00,2.12377,2.12383,2.12294,2.12294,128000000.0
2008-08-14 13:30:00,2.12275,2.12297,2.12131,2.1214,118000000.0
2008-08-14 13:35:00,2.12156,2.12164,2.12094,2.12138,143000000.0
2008-08-14 13:40:00,2.12141,2.12307,2.12141,2.12271,145000000.0
2008-08-14 13:45:00,2.12262,2.12271,2.12181,2.12204,101000000.0
2008-08-14 13:50:00,2.12253,2.12285,2.12055,2.12055,144000000.0
2008-08-14 13:55:00,2.12064,2.12122,2.1201,2.12089,144000000.0
2008-08-14 14:00:00,2.12107,2.12121,2.12046,2.12084,124000000.0
2008-08-14 14:05:00,2.12043,2.12162,2.12013,2.12022,128000000.0
2008-08-14 14:10:00,2.12009,2.12025,2.11873,2.11875,104000000.0
2008-08-14 14:15:00,2.11921,2.12002,2.11879,2.12002,86000000.0
2008-08-14 14:20:00,2.11993,2.11993,2.11767,2.11865,84000000.0
2008-08-14 14:25:00,2.11861,2.11869,2.11666,2.11679,75000000.0
2008-08-14 14:30:00,2.11562,2.12012,2.11562,2.12003,67000000.0
2008-08-14 14:35:00,2.12008,2.12019,2.11713,2.11756,41000000.0
2008-08-14 14:40:00,2.11778,2.11873,2.11665,2.11873,43000000.0
2008-08-14 14:45:00,2.1187,2.11872,2.11685,2.11739,41000000.0
2008-08-14 14:50:00,2.1175,2.11798,2.11602,2.11602,39000000.0
2008-08-14 14:55:00,2.11573,2.11633,2.11429,2.1145,38000000.0
2008-08-14 15:00:00,2.11504,2.11641,2.11487,2.11571,37000000.0
2008-08-14 15:05:00,2.11575,2.11867,2.11575,2.1181,41000000.0
2008-08-14 15:10:00,2.11808,2.11875,2.11748,2.11774,47000000.0
2008-08-14 15:15:00,2.11778,2.11849,2.11738,2.11744,41000000.0
2008-08-14 15:20:00,2.11744,2.1191,2.11741,2.11867,42000000.0
2008-08-14 15:25:00,2.1189,2.11908,2.11802,2.11818,39000000.0
2008-08-14 15:30:00,2.11848,2.1189,2.11787,2.11816,45000000.0
2008-08-14 15:35:00,2.11813,2.11892,2.11629,2.11876,39000000.0
2008-08-14 15:40:00,2.11865,2.11877,2.11764,2.11851,44000000.0
2008-08-14 15:45:00,2.11833,2.12067,2.11833,2.12021,40000000.0
2008-08-14 15:50:00,2.1203,2.12036,2.1192,2.11927,42000000.0
2008-08-14 15:55:00,2.11934,2.11941,2.11803,2.11911,43000000.0
2008-08-14 16:00:00,2.11909,2.11944,2.11785,2.11829,43000000.0
2008-08-14 16:05:00,2.1182,2.11999,2.11777,2.11999,44000000.0
2008-08-14 16:10:00,2.11966,2.12077,2.11946,2.11987,44000000.0
2008-08-14 16:15:00,2.12021,2.12021,2.11964,2.12003,47000000.0
2008-08-14 16:20:00,2.1201,2.1201,2.11794,2.11935,44000000.0
2008-08-14 16:25:00,2.11877,2.11936,2.11855,2.11891,43000000.0
2008-08-14 16:30:00,2.11897,2.11922,2.11804,2.11804,42000000.0
2008-08-14 16:35:00,2.11776,2.11878,2.11769,2.11791,38000000.0
2008-08-14 16:40:00,2.11774,2.1196,2.11741,2.1196,42000000.0
2008-08-14 16:45:00,2.11944,2.12045,2.11844,2.1204,47000000.0
2008-08-14 16:50:00,2.12029,2.12174,2.11897,2.121,39000000.0
2008-08-14 16:55:00,2.12098,2.12224,2.11958,2.122,44000000.0
2008-08-14 17:00:00,2.123,2.123,2.11827,2.11985,40000000.0
2008-08-14 17:05:00,2.11976,2.1206,2.1189,2.12019,44000000.0
2008-08-14 17:10:00,2.12057,2.12074,2.11811,2.11865,40000000.0
2008-08-14 17:15:00,2.11865,2.12064,2.11837,2.12064,40000000.0
2008-08-14 17:20:00,2.12098,2.12112,2.11862,2.1188,41000000.0
2008-08-14 17:25:00,2.11884,2.11995,2.11823,2.11899,38000000.0
2008-08-14 17:30:00,2.11891,2.11904,2.11711,2.11756,45000000.0
2008-08-14 17:35:00,2.11792,2.11792,2.11688,2.11713,36000000.0
2008-08-14 17:40:00,2.11724,2.11787,2.11724,2.11785,45000000.0
2008-08-14 17:45:00,2.11809,2.11845,2.1175,2.1184,37000000.0
2008-08-14 17:50:00,2.11837,2.11902,2.11734,2.11896,39000000.0
2008-08-14 17:55:00,2.11891,2.12364,2.11891,2.12337,44000000.0
2008-08-14 18:00:00,2.12263,2.12263,2.11966,2.12059,44000000.0
2008-08-14 18:05:00,2.12044,2.1205,2.11785,2.11858,44000000.0
2008-08-14 18:10:00,2.11804,2.12022,2.11801,2.11949,45000000.0
2008-08-14 18:15:00,2.1194,2.12014,2.11906,2.12004,46000000.0
2008-08-14 18:20:00,2.11973,2.12031,2.11791,2.12031,47000000.0
2008-08-14 18:25:00,2.12064,2.12138,2.12061,2.12097,36000000.0
2008-08-14 18:30:00,2.12123,2.12151,2.11668,2.11738,46000000.0
2008-08-14 18:35:00,2.11781,2.12022,2.11747,2.12019,38000000.0
2008-08-14 18:40:00,2.12006,2.12006,2.11794,2.11794,41000000.0
2008-08-14 18:45:00,2.11815,2.11815,2.11691,2.1177,44000000.0
2008-08-14 18:50:00,2.11775,2.11974,2.11775,2.11912,42000000.0
2008-08-14 18:55:00,2.11922,2.11968,2.11789,2.11853,41000000.0
2008-08-14 19:00:00,2.11808,2.1182,2.1167,2.11722,37000000.0
2008-08-14 19:05:00,2.11765,2.11817,2.11647,2.11702,40000000.0
2008-08-14 19:10:00,2.11744,2.11817,2.11664,2.11761,44000000.0
2008-08-14 19:15:00,2.11782,2.11973,2.11772,2.11928,47000000.0
2008-08-14 19:20:00,2.11917,2.11925,2.11828,2.11831,47000000.0
2008-08-14 19:25:00,2.11814,2.11814,2.11743,2.11774,41000000.0
2008-08-14 19:30:00,2.11765,2.11859,2.11691,2.11691,42000000.0
2008-08-14 19:35:00,2.11708,2.11734,2.11594,2.11718,38000000.0
2008-08-14 19:40:00,2.11754,2.11774,2.11712,2.11745,42000000.0
2008-08-14 19:45:00,2.1175,2.11753,2.11674,2.11674,40000000.0
2008-08-14 19:50:00,2.11654,2.11755,2.11641,2.11684,36000000.0
2008-08-14 19:55:00,2.11667,2.11728,2.11658,2.11728,41000000.0
2008-08-14 20:00:00,2.11766,2.11777,2.11697,2.11738,39000000.0
2008-08-14 20:05:00,2.11721,2.11756,2.11599,2.11599,45000000.0
2008-08-14 20:10:00,2.11694,2.1175,2.11656,2.11749,40000000.0
2008-08-14 20:15:00,2.11744,2.11781,2.1173,2.11771,42000000.0
2008-08-14 20:20:00,2.11776,2.11826,2.11729,2.11816,40000000.0
2008-08-14 20:25:00,2.11805,2.11825,2.11771,2.11812,43000000.0
2008-08-14 20:30:00,2.1184,2.11866,2.11773,2.11809,37000000.0
2008-08-14 20:35:00,2.11795,2.11825,2.1175,2.11767,46000000.0
2008-08-14 20:40:00,2.11735,2.11755,2.11643,2.11643,45000000.0
2008-08-14 20:45:00,2.11628,2.1172,2.11625,2.11639,39000000.0
2008-08-14 20:50:00,2.11618,2.11618,2.11411,2.11502,50000000.0
2008-08-14 20:55:00,2.11503,2.11623,2.11458,2.11623,38000000.0
2008-08-14 21:00:00,2.11671,2.11767,2.11671,2.11746,36000000.0
2008-08-14 21:05:00,2.11755,2.11778,2.11713,2.11713,43000000.0
2008-08-14 21:10:00,2.11719,2.11968,2.11715,2.11959,41000000.0
2008-08-14 21:15:00,2.11931,2.12019,2.11816,2.11875,35000000.0
2008-08-14 21:20:00,2.11868,2.11983,2.11868,2.11936,49000000.0
2008-08-14 21:25:00,2.1194,2.12004,2.11925,2.11925,36000000.0
2008-08-14 21:30:00,2.11926,2.11969,2.11887,2.1192,45000000.0
2008-08-14 21:35:00,2.11913,2.11913,2.11804,2.11814,44000000.0
2008-08-14 21:40:00,2.11812,2.11829,2.11771,2.11811,40000000.0
2008-08-14 21:45:00,2.11793,2.11793,2.11637,2.11702,42000000.0
2008-08-14 21:50:00,2.11709,2.1182,2.11709,2.1182,36000000.0
2008-08-14 21:55:00,2.11812,2.11831,2.11764,2.11764,37000000.0
2008-08-14 22:00:00,2.11768,2.11862,2.11768,2.11853,39000000.0
2008-08-14 22:05:00,2.11855,2.11978,2.11832,2.119,42000000.0
2008-08-14 22:10:00,2.11866,2.11906,2.11813,2.11863,43000000.0
2008-08-14 22:15:00,2.11854,2.11854,2.11644,2.11747,37000000.0
2008-08-14 22:20:00,2.11744,2.11753,2.11559,2.1156,39000000.0
2008-08-14 22:25:00,2.11554,2.11683,2.11554,2.1168,43000000.0
2008-08-14 22:30:00,2.11719,2.11761,2.11669,2.11669,38000000.0
2008-08-14 22:35:00,2.11676,2.11695,2.11655,2.11692,42000000.0
2008-08-14 22:40:00,2.11707,2.11798,2.1168,2.11788,36000000.0
2008-08-14 22:45:00,2.11795,2.11797,2.11728,2.11734,41000000.0
2008-08-14 22:50:00,2.11726,2.11726,2.11497,2.11646,40000000.0
2008-08-14 22:55:00,2.11747,2.11747,2.1164,2.11664,37000000.0
2008-08-14 23:00:00,2.11665,2.11671,2.11573,2.11575,39000000.0
2008-08-14 23:05:00,2.11597,2.11846,2.11597,2.11794,43000000.0
2008-08-14 23:10:00,2.11775,2.11775,2.11618,2.11657,43000000.0
2008-08-14 23:15:00,2.11617,2.11726,2.11617,2.11667,42000000.0
2008-08-14 23:20:00,2.11663,2.11678,2.11647,2.11647,38000000.0
2008-08-14 23:25:00,2.11649,2.11688,2.11561,2.11613,38000000.0
2008-08-14 23:30:00,2.11608,2.11678,2.11583,2.11678,41000000.0
2008-08-14 23:35:00,2.11694,2.11733,2.11492,2.11676,43000000.0
2008-08-14 23:40:00,2.11652,2.11893,2.1164,2.1186,37000000.0
2008-08-14 23:45:00,2.1187,2.11936,2.1181,2.11856,40000000.0
2008-08-14 23:50:00,2.11869,2.11919,2.11653,2.11919,43000000.0
2008-08-14 23:55:00,2.11902,2.11902,2.11729,2.11756,42000000.0
2008-08-15 00:00:00,2.1174,2.11842,2.11729,2.11769,40000000.0
2008-08-15 00:05:00,2.11772,2.11852,2.11757,2.11775,45000000.0
2008-08-15 00:10:00,2.11779,2.11783,2.11688,2.11783,42000000.0
2008-08-15 00:15:00,2.11777,2.11787,2.11579,2.11683,45000000.0
2008-08-15 00:20:00,2.11699,2.11789,2.11652,2.11778,42000000.0
2008-08-15 00:25:00,2.11788,2.11892,2.11781,2.11886,42000000.0
2008-08-15 00:30:00,2.11891,2.1206,2.11813,2.1191,42000000.0
2008-08-15 00:35:00,2.11997,2.12048,2.1173,2.11874,42000000.0
2008-08-15 00:40:00,2.11941,2.11973,2.11775,2.11827,43000000.0
2008-08-15 00:45:00,2.11555,2.11555,2.10996,2.10996,46000000.0
2008-08-15 00:50:00,2.10971,2.11246,2.1092,2.11246,41000000.0
2008-08-15 00:55:00,2.11257,2.11594,2.11246,2.11594,37000000.0
2008-08-15 01:00:00,2.11614,2.11622,2.11256,2.11287,42000000.0
2008-08-15 01:05:00,2.11213,2.11213,2.10856,2.10856,37000000.0
2008-08-15 01:10:00,2.10856,2.10998,2.10837,2.10969,48000000.0
2008-08-15 01:15:00,2.10993,2.11162,2.10993,2.11162,39000000.0
2008-08-15 01:20:00,2.1116,2.11211,2.11031,2.11031,40000000.0
2008-08-15 01:25:00,2.11039,2.11046,2.10958,2.10994,40000000.0
2008-08-15 01:30:00,2.10924,2.1093,2.10695,2.10695,41000000.0
2008-08-15 01:35:00,2.10633,2.10899,2.10607,2.10896,42000000.0
2008-08-15 01:40:00,2.10957,2.11009,2.10827,2.10978,42000000.0
2008-08-15 01:45:00,2.11046,2.11163,2.11046,2.11155,37000000.0
2008-08-15 01:50:00,2.11221,2.11235,2.11034,2.11073,43000000.0
2008-08-15 01:55:00,2.11097,2.11262,2.10896,2.11247,47000000.0
2008-08-15 02:00:00,2.1124,2.1124,2.1107,2.11122,60000000.0
2008-08-15 02:05:00,2.11194,2.11251,2.11115,2.11242,55000000.0
2008-08-15 02:10:00,2.1125,2.11438,2.1125,2.11406,43000000.0
2008-08-15 02:15:00,2.11404,2.11544,2.11286,2.11537,40000000.0
2008-08-15 02:20:00,2.11529,2.11558,2.11405,2.11442,48000000.0
2008-08-15 02:25:00,2.11431,2.11513,2.11409,2.115,74000000.0
2008-08-15 02:30:00,2.11556,2.116,2.11494,2.11554,57000000.0
2008-08-15 02:35:00,2.11581,2.11605,2.11398,2.11398,45000000.0
2008-08-15 02:40:00,2.11396,2.11772,2.11382,2.1175,47000000.0
2008-08-15 02:45:00,2.1176,2.11775,2.11491,2.11509,49000000.0
2008-08-15 02:50:00,2.11523,2.11582,2.11444,2.11445,40000000.0
2008-08-15 02:55:00,2.11428,2.11447,2.11385,2.11429,54000000.0
2008-08-15 03:00:00,2.11396,2.11415,2.11279,2.11286,42000000.0
2008-08-15 03:05:00,2.1129,2.11429,2.11275,2.11361,46000000.0
2008-08-15 03:10:00,2.11383,2.11464,2.11364,2.11403,51000000.0
2008-08-15 03:15:00,2.11447,2.11487,2.11386,2.1144,41000000.0
2008-08-15 03:20:00,2.11447,2.11448,2.11166,2.11369,38000000.0
2008-08-15 03:25:00,2.11408,2.11487,2.11408,2.11421,54000000.0
2008-08-15 03:30:00,2.11425,2.11471,2.1127,2.1129,46000000.0
2008-08-15 03:35:00,2.11309,2.11349,2.11235,2.11335,42000000.0
2008-08-15 03:40:00,2.11354,2.11355,2.11222,2.11227,43000000.0
2008-08-15 03:45:00,2.11278,2.11363,2.11216,2.11363,57000000.0
2008-08-15 03:50:00,2.11371,2.11371,2.11241,2.1134,41000000.0
2008-08-15 03:55:00,2.11332,2.11412,2.11268,2.11403,46000000.0
2008-08-15 04:00:00,2.11386,2.11476,2.1135,2.11432,72000000.0
2008-08-15 04:05:00,2.11454,2.11589,2.11443,2.11504,43000000.0
2008-08-15 04:10:00,2.1151,2.11564,2.11478,2.11524,42000000.0
2008-08-15 04:15:00,2.1154,2.11629,2.11495,2.11609,64000000.0
2008-08-15 04:20:00,2.11593,2.11604,2.11485,2.11525,47000000.0
2008-08-15 04:25:00,2.11545,2.11595,2.11475,2.11553,56000000.0
2008-08-15 04:30:00,2.11545,2.11602,2.11534,2.11602,61000000.0
2008-08-15 04:35:00,2.11602,2.11663,2.11542,2.11549,39000000.0
2008-08-15 04:40:00,2.11559,2.11565,2.11467,2.11474,48000000.0
2008-08-15 04:45:00,2.11494,2.11571,2.11473,2.11569,39000000.0
2008-08-15 04:50:00,2.11555,2.11577,2.11482,2.11577,50000000.0
2008-08-15 04:55:00,2.11609,2.11621,2.11553,2.11558,52000000.0
2008-08-15 05:00:00,2.1156,2.11565,2.11461,2.11477,40000000.0
2008-08-15 05:05:00,2.11456,2.11538,2.11455,2.11461,57000000.0
2008-08-15 05:10:00,2.11444,2.11484,2.11409,2.11477,60000000.0
2008-08-15 05:15:00,2.11482,2.11496,2.11444,2.11494,53000000.0
2008-08-15 05:20:00,2.11511,2.11531,2.11373,2.11373,107000000.0
2008-08-15 05:25:00,2.11374,2.11488,2.11337,2.11436,125000000.0
2008-08-15 05:30:00,2.114,2.11458,2.11378,2.11458,43000000.0
2008-08-15 05:35:00,2.11514,2.11514,2.11389,2.11413,54000000.0
2008-08-15 05:40:00,2.11415,2.11444,2.11357,2.11372,51000000.0
2008-08-15 05:45:00,2.11364,2.11396,2.11322,2.11395,57000000.0
2008-08-15 05:50:00,2.11421,2.11461,2.1142,2.1143,82000000.0
2008-08-15 05:55:00,2.11418,2.1149,2.11418,2.11428,86000000.0
2008-08-15 06:00:00,2.11419,2.11442,2.11379,2.11423,87000000.0
2008-08-15 06:05:00,2.11434,2.1153,2.11434,2.1151,45000000.0
2008-08-15 06:10:00,2.11505,2.11518,2.11442,2.11511,50000000.0
2008-08-15 06:15:00,2.11512,2.11512,2.11396,2.11429,61000000.0
2008-08-15 06:20:00,2.11438,2.11443,2.11353,2.11438,76000000.0
2008-08-15 06:25:00,2.11435,2.11435,2.11331,2.11411,41000000.0
2008-08-15 06:30:00,2.11411,2.11463,2.11339,2.11463,88000000.0
2008-08-15 06:35:00,2.1147,2.11579,2.1147,2.11503,45000000.0
2008-08-15 06:40:00,2.11489,2.11538,2.11469,2.11523,41000000.0
2008-08-15 06:45:00,2.11513,2.11519,2.11307,2.11507,41000000.0
2008-08-15 06:50:00,2.11512,2.11689,2.11504,2.11689,46000000.0
2008-08-15 06:55:00,2.1169,2.11731,2.11562,2.11562,66000000.0
2008-08-15 07:00:00,2.11571,2.1166,2.11571,2.1166,56000000.0
2008-08-15 07:05:00,2.11646,2.11727,2.11559,2.11695,59000000.0
2008-08-15 07:10:00,2.11697,2.11791,2.11697,2.11791,61000000.0
2008-08-15 07:15:00,2.11792,2.11841,2.11746,2.11769,49000000.0
2008-08-15 07:20:00,2.11779,2.11827,2.11769,2.11769,60000000.0
2008-08-15 07:25:00,2.11784,2.11869,2.11721,2.11758,106000000.0
2008-08-15 07:30:00,2.11725,2.11776,2.11706,2.11776,76000000.0
2008-08-15 07:35:00,2.11752,2.1177,2.11709,2.11718,56000000.0
2008-08-15 07:40:00,2.11738,2.11788,2.11675,2.11741,82000000.0
2008-08-15 07:45:00,2.11734,2.1176,2.1163,2.1163,77000000.0
2008-08-15 07:50:00,2.11613,2.11621,2.11569,2.11593,97000000.0
2008-08-15 07:55:00,2.11629,2.11891,2.11588,2.11885,101000000.0
2008-08-15 08:00:00,2.11954,2.11954,2.11701,2.11744,106000000.0
2008-08-15 08:05:00,2.11744,2.11849,2.11734,2.11815,93000000.0
2008-08-15 08:10:00,2.11776,2.11799,2.11703,2.11705,118000000.0
2008-08-15 08:15:00,2.11709,2.11737,2.11609,2.11689,94000000.0
2008-08-15 08:20:00,2.11647,2.11688,2.1156,2.1156,101000000.0
2008-08-15 08:25:00,2.11543,2.1157,2.11447,2.11503,154000000.0
2008-08-15 08:30:00,2.11481,2.11552,2.11362,2.11552,216000000.0
2008-08-15 08:35:00,2.1157,2.11591,2.11404,2.115,120000000.0
2008-08-15 08:40:00,2.1149,2.11563,2.11476,2.11486,123000000.0
2008-08-15 08:45:00,2.1149,2.11758,2.1149,2.11703,148000000.0
2008-08-15 08:50:00,2.11665,2.11753,2.11498,2.11569,232000000.0
2008-08-15 08:55:00,2.116,2.11609,2.11427,2.11482,129000000.0
2008-08-15 09:00:00,2.11483,2.11492,2.11412,2.11459,98000000.0
2008-08-15 09:05:00,2.11481,2.11505,2.11443,2.11497,129000000.0
2008-08-15 09:10:00,2.11526,2.11549,2.11488,2.11488,216000000.0
2008-08-15 09:15:00,2.11472,2.11584,2.11472,2.11544,232000000.0
2008-08-15 09:20:00,2.11528,2.11539,2.11386,2.11441,273000000.0
2008-08-15 09:25:00,2.11435,2.11496,2.11362,2.11362,194000000.0
2008-08-15 09:30:00,2.11332,2.1154,2.11327,2.11513,151000000.0
2008-08-15 09:35:00,2.115,2.11654,2.11445,2.11627,228000000.0
2008-08-15 09:40:00,2.11599,2.11617,2.1152,2.11523,226000000.0
2008-08-15 09:45:00,2.11512,2.11512,2.11313,2.11373,136000000.0
2008-08-15 09:50:00,2.11392,2.11419,2.1131,2.11418,196000000.0
2008-08-15 09:55:00,2.11395,2.11395,2.11149,2.11348,190000000.0
2008-08-15 10:00:00,2.11362,2.11538,2.11354,2.114,196000000.0
2008-08-15 10:05:00,2.11411,2.11554,2.11407,2.11537,232000000.0
2008-08-15 10:10:00,2.1155,2.11695,2.11546,2.11602,303000000.0
2008-08-15 10:15:00,2.11641,2.11664,2.11499,2.1163,225000000.0
2008-08-15 10:20:00,2.11618,2.11624,2.11524,2.11591,233000000.0
2008-08-15 10:25:00,2.11563,2.11591,2.11477,2.11575,301000000.0
2008-08-15 10:30:00,2.1157,2.11631,2.11511,2.11628,157000000.0
2008-08-15 10:35:00,2.11622,2.11733,2.1161,2.1173,140000000.0
2008-08-15 10:40:00,2.11736,2.11737,2.11605,2.11605,139000000.0
2008-08-15 10:45:00,2.11598,2.11678,2.11572,2.11658,165000000.0
2008-08-15 10:50:00,2.11668,2.11731,2.11633,2.11726,206000000.0
2008-08-15 10:55:00,2.11753,2.11753,2.11618,2.11618,176000000.0
2008-08-15 11:00:00,2.11593,2.11644,2.11543,2.11553,178000000.0
2008-08-15 11:05:00,2.11546,2.11546,2.11452,2.11526,142000000.0
2008-08-15 11:10:00,2.11557,2.11593,2.11506,2.11509,236000000.0
2008-08-15 11:15:00,2.11506,2.11507,2.1138,2.11415,218000000.0
2008-08-15 11:20:00,2.11336,2.11414,2.11321,2.11355,229000000.0
2008-08-15 11:25:00,2.11376,2.1142,2.1127,2.1127,183000000.0
2008-08-15 11:30:00,2.11237,2.11412,2.11146,2.11387,173000000.0
2008-08-15 11:35:00,2.11385,2.11391,2.1124,2.11268,231000000.0
2008-08-15 11:40:00,2.1127,2.11288,2.11247,2.11261,185000000.0
2008-08-15 11:45:00,2.11292,2.11431,2.11292,2.11391,169000000.0
2008-08-15 11:50:00,2.11388,2.11513,2.11388,2.11407,188000000.0
2008-08-15 11:55:00,2.1138,2.1138,2.11225,2.11269,200000000.0
2008-08-15 12:00:00,2.11246,2.11283,2.11204,2.11249,150000000.0
2008-08-15 12:05:00,2.11222,2.11319,2.11135,2.11319,112000000.0
2008-08-15 12:10:00,2.11374,2.11441,2.11279,2.11279,149000000.0
2008-08-15 12:15:00,2.11278,2.1131,2.11244,2.1131,180000000.0
2008-08-15 12:20:00,2.1133,2.1133,2.11182,2.11328,178000000.0
2008-08-15 12:25:00,2.11326,2.11338,2.11022,2.11022,208000000.0
2008-08-15 12:30:00,2.11098,2.11369,2.11098,2.11124,188000000.0
2008-08-15 12:35:00,2.11119,2.11191,2.11109,2.11191,110000000.0
2008-08-15 12:40:00,2.11196,2.11275,2.11114,2.11186,82000000.0
2008-08-15 12:45:00,2.11195,2.11288,2.11189,2.11271,160000000.0
2008-08-15 12:50:00,2.11322,2.11427,2.11076,2.11088,129000000.0
2008-08-15 12:55:00,2.11085,2.11201,2.11011,2.11124,131000000.0
2008-08-15 13:00:00,2.11141,2.11266,2.11141,2.11266,91000000.0
2008-08-15 13:05:00,2.11254,2.11359,2.11231,2.11359,126000000.0
2008-08-15 13:10:00,2.11339,2.11431,2.11312,2.11409,104000000.0
2008-08-15 13:15:00,2.1143,2.11432,2.11348,2.11364,141000000.0
2008-08-15 13:20:00,2.11443,2.11443,2.11258,2.11295,165000000.0
2008-08-15 13:25:00,2.11299,2.11381,2.11261,2.11274,128000000.0
2008-08-15 13:30:00,2.11313,2.11354,2.11228,2.1125,118000000.0
2008-08-15 13:35:00,2.11268,2.1147,2.11264,2.11313,143000000.0
2008-08-15 13:40:00,2.11301,2.11373,2.1129,2.11342,145000000.0
2008-08-15 13:45:00,2.11352,2.11401,2.113,2.11363,101000000.0
2008-08-15 13:50:00,2.11321,2.11332,2.11241,2.11332,144000000.0
2008-08-15 13:55:00,2.11335,2.11335,2.11051,2.11051,144000000.0
2008-08-15 14:00:00,2.11066,2.11134,2.10926,2.11083,124000000.0
2008-08-15 14:05:00,2.11051,2.11051,2.10642,2.10642,128000000.0
2008-08-15 14:10:00,2.10631,2.10665,2.1037,2.1037,104000000.0
2008-08-15 14:15:00,2.10351,2.10482,2.10351,2.10441,86000000.0
2008-08-15 14:20:00,2.10375,2.1043,2.10292,2.10395,84000000.0
2008-08-15 14:25:00,2.10406,2.1041,2.10237,2.10253,75000000.0
2008-08-15 14:30:00,2.10181,2.10308,2.10106,2.10106,67000000.0
2008-08-15 14:35:00,2.10111,2.10141,2.09793,2.09793,41000000.0
2008-08-15 14:40:00,2.09795,2.09915,2.09744,2.09915,43000000.0
2008-08-15 14:45:00,2.09897,2.09905,2.09722,2.09858,41000000.0
2008-08-15 14:50:00,2.09842,2.09842,2.09603,2.09694,39000000.0
2008-08-15 14:55:00,2.09625,2.0976,2.09551,2.0976,38000000.0
2008-08-15 15:00:00,2.09778,2.09926,2.09758,2.09844,37000000.0
2008-08-15 15:05:00,2.09824,2.09881,2.0974,2.0976,41000000.0
2008-08-15 15:10:00,2.09799,2.09877,2.09703,2.09703,47000000.0
2008-08-15 15:15:00,2.09678,2.09821,2.0965,2.09785,41000000.0
2008-08-15 15:20:00,2.09799,2.10023,2.09782,2.10023,42000000.0
2008-08-15 15:25:00,2.10044,2.10044,2.09916,2.09993,39000000.0
2008-08-15 15:30:00,2.09986,2.10037,2.09931,2.09988,45000000.0
2008-08-15 15:35:00,2.09995,2.1,2.09688,2.09979,39000000.0
2008-08-15 15:40:00,2.09966,2.10012,2.09922,2.09937,44000000.0
2008-08-15 15:45:00,2.09923,2.09958,2.09873,2.09916,40000000.0
2008-08-15 15:50:00,2.09921,2.09921,2.09795,2.09795,42000000.0
2008-08-15 15:55:00,2.09823,2.09947,2.09817,2.09912,43000000.0
2008-08-15 16:00:00,2.09877,2.09938,2.09794,2.09835,43000000.0
2008-08-15 16:05:00,2.09822,2.09995,2.09822,2.09903,44000000.0
2008-08-15 16:10:00,2.09963,2.09986,2.0982,2.09828,44000000.0
2008-08-15 16:15:00,2.09847,2.09847,2.09733,2.09755,47000000.0
2008-08-15 16:20:00,2.09759,2.09817,2.09709,2.09738,44000000.0
2008-08-15 16:25:00,2.09716,2.09725,2.09555,2.09598,43000000.0
2008-08-15 16:30:00,2.09603,2.09603,2.0951,2.09516,42000000.0
2008-08-15 16:35:00,2.09531,2.09714,2.09531,2.09675,38000000.0
2008-08-15 16:40:00,2.09685,2.09783,2.09672,2.09768,42000000.0
2008-08-15 16:45:00,2.09757,2.09775,2.09456,2.09507,47000000.0
2008-08-15 16:50:00,2.09538,2.09566,2.09421,2.09421,39000000.0
2008-08-15 16:55:00,2.09392,2.09419,2.09184,2.09307,44000000.0
2008-08-15 17:00:00,2.09356,2.09461,2.09176,2.09375,40000000.0
2008-08-15 17:05:00,2.09379,2.09379,2.09257,2.09289,44000000.0
2008-08-15 17:10:00,2.09328,2.09329,2.09145,2.09283,40000000.0
2008-08-15 17:15:00,2.09345,2.09368,2.09272,2.09366,40000000.0
2008-08-15 17:20:00,2.09371,2.09371,2.09217,2.09246,41000000.0
2008-08-15 17:25:00,2.09248,2.09248,2.09162,2.0918,38000000.0
2008-08-15 17:30:00,2.09161,2.09161,2.08818,2.08913,45000000.0
2008-08-15 17:35:00,2.08936,2.08951,2.08667,2.08679,36000000.0
2008-08-15 17:40:00,2.08696,2.08869,2.08681,2.08777,45000000.0
2008-08-15 17:45:00,2.08749,2.08755,2.08503,2.08642,37000000.0
2008-08-15 17:50:00,2.08621,2.08634,2.08446,2.08478,39000000.0
2008-08-15 17:55:00,2.08458,2.08477,2.08105,2.08143,44000000.0
2008-08-15 18:00:00,2.08192,2.08265,2.08045,2.08084,44000000.0
2008-08-15 18:05:00,2.08085,2.08132,2.07854,2.0789,44000000.0
2008-08-15 18:10:00,2.07827,2.07831,2.07629,2.07774,45000000.0
2008-08-15 18:15:00,2.07726,2.0791,2.07666,2.07839,46000000.0
2008-08-15 18:20:00,2.07795,2.07982,2.07781,2.07879,47000000.0
2008-08-15 18:25:00,2.0789,2.07909,2.07821,2.07888,36000000.0
2008-08-15 18:30:00,2.07875,2.07976,2.07869,2.07951,46000000.0
2008-08-15 18:35:00,2.07947,2.07947,2.07667,2.07673,38000000.0
2008-08-15 18:40:00,2.07652,2.07656,2.07555,2.07555,41000000.0
2008-08-15 18:45:00,2.07618,2.07645,2.07538,2.07552,44000000.0
2008-08-15 18:50:00,2.07605,2.07605,2.07492,2.07492,42000000.0
2008-08-15 18:55:00,2.07495,2.07734,2.07471,2.07734,41000000.0
2008-08-15 19:00:00,2.07812,2.07883,2.07765,2.07815,37000000.0
2008-08-15 19:05:00,2.07817,2.07838,2.0775,2.07828,40000000.0
2008-08-15 19:10:00,2.07786,2.07853,2.07705,2.07847,44000000.0
2008-08-15 19:15:00,2.07885,2.07939,2.0788,2.07925,47000000.0
2008-08-15 19:20:00,2.07923,2.07934,2.07827,2.07864,47000000.0
2008-08-15 19:25:00,2.07907,2.07927,2.07821,2.07821,41000000.0
2008-08-15 19:30:00,2.07802,2.07842,2.0773,2.07767,42000000.0
2008-08-15 19:35:00,2.07767,2.07789,2.07711,2.07771,38000000.0
2008-08-15 19:40:00,2.07778,2.0783,2.07748,2.07821,42000000.0
2008-08-15 19:45:00,2.0783,2.07842,2.07789,2.07818,40000000.0
2008-08-15 19:50:00,2.07809,2.07847,2.07801,2.07844,36000000.0
2008-08-15 19:55:00,2.07804,2.07844,2.07759,2.07814,41000000.0
2008-08-15 20:00:00,2.07821,2.07906,2.07709,2.07906,39000000.0
2008-08-15 20:05:00,2.079,2.07904,2.07807,2.07827,45000000.0
2008-08-15 20:10:00,2.07833,2.07843,2.07805,2.07841,40000000.0
2008-08-15 20:15:00,2.07849,2.07856,2.07667,2.07708,42000000.0
2008-08-15 20:20:00,2.07683,2.07759,2.0767,2.07735,40000000.0
2008-08-15 20:25:00,2.07717,2.07768,2.07626,2.0767,43000000.0
2008-08-15 20:30:00,2.07687,2.07737,2.07664,2.07705,37000000.0
2008-08-15 20:35:00,2.0768,2.07698,2.07557,2.07625,46000000.0
2008-08-15 20:40:00,2.07604,2.07604,2.07501,2.07504,45000000.0
2008-08-15 20:45:00,2.07494,2.07557,2.07474,2.07548,39000000.0
2008-08-15 20:50:00,2.07562,2.07592,2.07531,2.07566,50000000.0
2008-08-15 20:55:00,2.07543,2.07616,2.0739,2.07616,38000000.0
2008-08-15 21:00:00,2.07725,2.07839,2.07657,2.07685,36000000.0
2008-08-15 21:05:00,2.07683,2.07713,2.07621,2.07671,43000000.0
2008-08-15 21:10:00,2.07588,2.07735,2.07588,2.07701,41000000.0
2008-08-15 21:15:00,2.07703,2.07763,2.07668,2.07751,35000000.0
2008-08-15 21:20:00,2.0774,2.07766,2.07687,2.0775,49000000.0
2008-08-15 21:25:00,2.07754,2.07798,2.07709,2.07785,36000000.0
2008-08-15 21:30:00,2.07642,2.07793,2.07642,2.07746,45000000.0
2008-08-15 21:35:00,2.07771,2.07774,2.0767,2.07675,44000000.0
2008-08-15 21:40:00,2.07678,2.07733,2.07632,2.07733,40000000.0
2008-08-15 21:45:00,2.07754,2.07791,2.077,2.07791,42000000.0
2008-08-15 21:50:00,2.07761,2.07786,2.07727,2.07759,36000000.0
2008-08-15 21:55:00,2.07762,2.0788,2.07757,2.07804,37000000.0
2008-08-15 22:00:00,2.07804,2.07842,2.07658,2.07671,39000000.0
2008-08-15 22:05:00,2.07636,2.07783,2.07636,2.07753,42000000.0
2008-08-15 22:10:00,2.07744,2.07764,2.07569,2.07582,43000000.0
2008-08-15 22:15:00,2.07593,2.07593,2.07367,2.07427,37000000.0
2008-08-15 22:20:00,2.07385,2.07495,2.07293,2.07483,39000000.0
2008-08-15 22:25:00,2.07475,2.07526,2.07456,2.07526,43000000.0
2008-08-15 22:30:00,2.07544,2.07834,2.07525,2.07826,38000000.0
2008-08-15 22:35:00,2.07827,2.07829,2.07777,2.07828,42000000.0
2008-08-15 22:40:00,2.0785,2.07874,2.0778,2.07874,36000000.0
2008-08-15 22:45:00,2.0791,2.07917,2.07821,2.07832,41000000.0
2008-08-15 22:50:00,2.07895,2.07938,2.07807,2.07917,40000000.0
2008-08-15 22:55:00,2.07784,2.07879,2.07736,2.07802,37000000.0
2008-08-17 23:00:00,2.07735,2.07831,2.07639,2.07807,32000000.0
2008-08-17 23:05:00,2.077,2.07871,2.077,2.07871,34000000.0
2008-08-17 23:10:00,2.07722,2.0794,2.07525,2.07937,43000000.0
2008-08-17 23:15:00,2.07821,2.07932,2.07764,2.0792,42000000.0
2008-08-17 23:20:00,2.07918,2.0808,2.07908,2.0808,38000000.0
2008-08-17 23:25:00,2.08131,2.0817,2.08088,2.08134,38000000.0
2008-08-17 23:30:00,2.08142,2.08187,2.08113,2.08134,41000000.0
2008-08-17 23:35:00,2.08178,2.08184,2.08071,2.08083,43000000.0
2008-08-17 23:40:00,2.0815,2.0815,2.0805,2.081,37000000.0
2008-08-17 23:45:00,2.08112,2.0815,2.0807,2.08131,40000000.0
2008-08-17 23:50:00,2.08158,2.08235,2.08042,2.08201,43000000.0
2008-08-17 23:55:00,2.08234,2.08234,2.08119,2.08186,42000000.0
2008-08-18 00:00:00,2.082,2.08286,2.08183,2.08286,40000000.0
2008-08-18 00:05:00,2.08286,2.08286,2.08157,2.08177,45000000.0
2008-08-18 00:10:00,2.08196,2.08252,2.08171,2.08172,42000000.0
2008-08-18 00:15:00,2.0823,2.0837,2.0823,2.08343,45000000.0
2008-08-18 00:20:00,2.08369,2.08413,2.0822,2.0822,42000000.0
2008-08-18 00:25:00,2.0823,2.08301,2.08226,2.08234,42000000.0
2008-08-18 00:30:00,2.08263,2.08286,2.08193,2.0826,42000000.0
2008-08-18 00:35:00,2.08272,2.08317,2.08235,2.08308,42000000.0
2008-08-18 00:40:00,2.08354,2.0845,2.08337,2.0845,43000000.0
2008-08-18 00:45:00,2.08427,2.08714,2.08427,2.08602,46000000.0
2008-08-18 00:50:00,2.08601,2.08601,2.08413,2.08439,41000000.0
2008-08-18 00:55:00,2.08472,2.08548,2.08472,2.08547,37000000.0
2008-08-18 01:00:00,2.08537,2.0856,2.0847,2.08486,42000000.0
2008-08-18 01:05:00,2.08472,2.08472,2.0842,2.08449,37000000.0
2008-08-18 01:10:00,2.08461,2.08472,2.08437,2.08439,48000000.0
2008-08-18 01:15:00,2.08461,2.0852,2.08435,2.08454,39000000.0
2008-08-18 01:20:00,2.0845,2.08499,2.08346,2.08346,40000000.0
2008-08-18 01:25:00,2.08338,2.08398,2.08303,2.08387,40000000.0
2008-08-18 01:30:00,2.0841,2.08434,2.08253,2.08268,41000000.0
2008-08-18 01:35:00,2.08282,2.0845,2.08248,2.0845,42000000.0
2008-08-18 01:40:00,2.08467,2.08536,2.08439,2.08459,42000000.0
2008-08-18 01:45:00,2.0845,2.0845,2.08163,2.08268,37000000.0
2008-08-18 01:50:00,2.08259,2.08311,2.08202,2.08311,43000000.0
2008-08-18 01:55:00,2.08318,2.08355,2.08113,2.08331,47000000.0
2008-08-18 02:00:00,2.08336,2.08378,2.08176,2.08312,47000000.0
2008-08-18 02:05:00,2.08312,2.08425,2.08302,2.08407,43000000.0
2008-08-18 02:10:00,2.08378,2.08395,2.08176,2.082,37000000.0
2008-08-18 02:15:00,2.08222,2.08262,2.07873,2.079,42000000.0
2008-08-18 02:20:00,2.07886,2.07946,2.07775,2.07904,42000000.0
2008-08-18 02:25:00,2.07901,2.0799,2.07889,2.0789,41000000.0
2008-08-18 02:30:00,2.07897,2.07931,2.07504,2.07515,40000000.0
2008-08-18 02:35:00,2.075,2.07593,2.07476,2.07593,40000000.0
2008-08-18 02:40:00,2.07594,2.07594,2.07526,2.07582,39000000.0
2008-08-18 02:45:00,2.07541,2.07629,2.0753,2.07604,48000000.0
2008-08-18 02:50:00,2.07599,2.07635,2.07555,2.07635,37000000.0
2008-08-18 02:55:00,2.07653,2.07765,2.07644,2.07644,42000000.0
2008-08-18 03:00:00,2.0767,2.07865,2.07663,2.0785,37000000.0
2008-08-18 03:05:00,2.07894,2.08004,2.07879,2.07879,41000000.0
2008-08-18 03:10:00,2.07858,2.08153,2.07858,2.07941,46000000.0
2008-08-18 03:15:00,2.07968,2.08019,2.07918,2.0794,43000000.0
2008-08-18 03:20:00,2.07915,2.07934,2.07849,2.07868,42000000.0
2008-08-18 03:25:00,2.07876,2.07928,2.07864,2.07928,42000000.0
2008-08-18 03:30:00,2.0794,2.08013,2.0794,2.07951,42000000.0
2008-08-18 03:35:00,2.07954,2.07979,2.0787,2.07962,42000000.0
2008-08-18 03:40:00,2.07959,2.07959,2.07733,2.07794,45000000.0
2008-08-18 03:45:00,2.07817,2.07884,2.07732,2.07884,42000000.0
2008-08-18 03:50:00,2.07883,2.07928,2.07873,2.07888,45000000.0
2008-08-18 03:55:00,2.07888,2.07914,2.07864,2.07887,40000000.0
2008-08-18 04:00:00,2.07897,2.07919,2.07833,2.07833,42000000.0
2008-08-18 04:05:00,2.07864,2.07977,2.077,2.07973,43000000.0
2008-08-18 04:10:00,2.07972,2.0802,2.07944,2.07957,40000000.0
2008-08-18 04:15:00,2.07945,2.07986,2.0792,2.0797,37000000.0
2008-08-18 04:20:00,2.07973,2.0799,2.07879,2.07898,43000000.0
2008-08-18 04:25:00,2.07891,2.07951,2.07861,2.07951,41000000.0
2008-08-18 04:30:00,2.07964,2.07985,2.078,2.07815,38000000.0
2008-08-18 04:35:00,2.07838,2.07856,2.07835,2.07844,38000000.0
2008-08-18 04:40:00,2.07849,2.07962,2.0783,2.07839,42000000.0
2008-08-18 04:45:00,2.07851,2.07854,2.0777,2.0779,43000000.0
2008-08-18 04:50:00,2.07788,2.07852,2.07736,2.07833,43000000.0
2008-08-18 04:55:00,2.07855,2.07982,2.07853,2.07939,39000000.0
2008-08-18 05:00:00,2.07962,2.08,2.0791,2.0792,37000000.0
2008-08-18 05:05:00,2.07887,2.07921,2.07862,2.07893,40000000.0
2008-08-18 05:10:00,2.07891,2.07971,2.07871,2.07895,41000000.0
2008-08-18 05:15:00,2.07909,2.07909,2.07771,2.07868,36000000.0
2008-08-18 05:20:00,2.07855,2.07912,2.07784,2.07903,42000000.0
2008-08-18 05:25:00,2.07902,2.07925,2.07784,2.07794,38000000.0
2008-08-18 05:30:00,2.07821,2.07897,2.07804,2.07886,43000000.0
2008-08-18 05:35:00,2.07895,2.07923,2.07821,2.07825,39000000.0
2008-08-18 05:40:00,2.0782,2.07855,2.0773,2.07842,37000000.0
2008-08-18 05:45:00,2.0784,2.07944,2.07833,2.07915,43000000.0
2008-08-18 05:50:00,2.0791,2.07917,2.0782,2.07915,42000000.0
2008-08-18 05:55:00,2.07906,2.07989,2.07899,2.07979,39000000.0
2008-08-18 06:00:00,2.07954,2.07969,2.07865,2.07898,37000000.0
2008-08-18 06:05:00,2.07906,2.08009,2.07899,2.07954,36000000.0
2008-08-18 06:10:00,2.07936,2.08043,2.07905,2.0804,42000000.0
2008-08-18 06:15:00,2.08026,2.08083,2.08002,2.08053,40000000.0
2008-08-18 06:20:00,2.08059,2.0807,2.0797,2.07992,44000000.0
2008-08-18 06:25:00,2.07936,2.07976,2.07927,2.0795,45000000.0
2008-08-18 06:30:00,2.07961,2.08024,2.07941,2.08018,36000000.0
2008-08-18 06:35:00,2.08012,2.08027,2.0798,2.07992,49000000.0
2008-08-18 06:40:00,2.08043,2.08052,2.07933,2.07963,35000000.0
2008-08-18 06:45:00,2.07952,2.08031,2.07938,2.08004,41000000.0
2008-08-18 06:50:00,2.07951,2.08019,2.07899,2.07957,43000000.0
2008-08-18 06:55:00,2.07961,2.07978,2.07909,2.0794,36000000.0
2008-08-18 07:00:00,2.07911,2.07961,2.07879,2.07961,38000000.0
2008-08-18 07:05:00,2.07953,2.08,2.07866,2.08,50000000.0
2008-08-18 07:10:00,2.07984,2.08097,2.07968,2.08097,39000000.0
2008-08-18 07:15:00,2.08091,2.08099,2.08034,2.08042,45000000.0
2008-08-18 07:20:00,2.08051,2.08104,2.07996,2.08034,46000000.0
2008-08-18 07:25:00,2.08085,2.08132,2.08035,2.08075,37000000.0
2008-08-18 07:30:00,2.0807,2.08085,2.07994,2.08028,43000000.0
2008-08-18 07:35:00,2.08065,2.08065,2.07991,2.08021,40000000.0
2008-08-18 07:40:00,2.08049,2.08051,2.07979,2.07984,42000000.0
2008-08-18 07:45:00,2.07996,2.08054,2.07951,2.0801,40000000.0
2008-08-18 07:50:00,2.08014,2.08039,2.0794,2.07951,45000000.0
2008-08-18 07:55:00,2.07963,2.08017,2.079,2.07935,39000000.0
2008-08-18 08:00:00,2.07927,2.07927,2.07819,2.07827,41000000.0
2008-08-18 08:05:00,2.07866,2.07866,2.07734,2.07802,36000000.0
2008-08-18 08:10:00,2.07865,2.07978,2.07803,2.07955,40000000.0
2008-08-18 08:15:00,2.07921,2.07921,2.07801,2.07839,42000000.0
2008-08-18 08:20:00,2.07823,2.07894,2.07806,2.07887,38000000.0
2008-08-18 08:25:00,2.07882,2.07896,2.07821,2.07878,42000000.0
2008-08-18 08:30:00,2.07877,2.07931,2.0784,2.0784,41000000.0
2008-08-18 08:35:00,2.07843,2.07864,2.0773,2.0773,47000000.0
2008-08-18 08:40:00,2.07738,2.07738,2.07543,2.0758,47000000.0
2008-08-18 08:45:00,2.07503,2.07503,2.07155,2.07267,44000000.0
2008-08-18 08:50:00,2.07325,2.07368,2.0727,2.07368,40000000.0
2008-08-18 08:55:00,2.07376,2.07509,2.07336,2.07466,37000000.0
2008-08-18 09:00:00,2.07471,2.07524,2.07435,2.07524,41000000.0
2008-08-18 09:05:00,2.07585,2.07703,2.07562,2.07703,42000000.0
2008-08-18 09:10:00,2.07675,2.07718,2.07633,2.07682,44000000.0
2008-08-18 09:15:00,2.07659,2.07659,2.07461,2.0747,41000000.0
2008-08-18 09:20:00,2.07457,2.07615,2.07425,2.0746,38000000.0
2008-08-18 09:25:00,2.07453,2.07629,2.07453,2.07552,46000000.0
2008-08-18 09:30:00,2.07557,2.07569,2.07412,2.07412,36000000.0
2008-08-18 09:35:00,2.07429,2.07544,2.07258,2.07543,47000000.0
2008-08-18 09:40:00,2.07548,2.07678,2.07548,2.07596,46000000.0
2008-08-18 09:45:00,2.07586,2.0777,2.07586,2.0777,45000000.0
2008-08-18 09:50:00,2.07787,2.07898,2.07776,2.07886,44000000.0
2008-08-18 09:55:00,2.07929,2.07929,2.07754,2.07754,44000000.0
2008-08-18 10:00:00,2.07742,2.07751,2.07601,2.07704,44000000.0
2008-08-18 10:05:00,2.07708,2.07793,2.07621,2.07621,39000000.0
2008-08-18 10:10:00,2.0756,2.07577,2.07498,2.07577,37000000.0
2008-08-18 10:15:00,2.07557,2.07687,2.07526,2.0768,45000000.0
2008-08-18 10:20:00,2.07675,2.07708,2.07601,2.07619,36000000.0
2008-08-18 10:25:00,2.07616,2.07639,2.07562,2.07579,45000000.0
2008-08-18 10:30:00,2.07519,2.07692,2.07519,2.07654,38000000.0
2008-08-18 10:35:00,2.07654,2.07709,2.07578,2.07707,41000000.0
2008-08-18 10:40:00,2.07696,2.07731,2.07631,2.07631,40000000.0
2008-08-18 10:45:00,2.07638,2.07645,2.07482,2.07523,40000000.0
2008-08-18 10:50:00,2.07523,2.07565,2.07436,2.07436,44000000.0
2008-08-18 10:55:00,2.0741,2.07471,2.07222,2.07434,40000000.0
2008-08-18 11:00:00,2.0747,2.07492,2.07335,2.07412,44000000.0
2008-08-18 11:05:00,2.07409,2.07427,2.07352,2.07401,39000000.0
2008-08-18 11:10:00,2.07408,2.07434,2.0736,2.07364,47000000.0
2008-08-18 11:15:00,2.07401,2.07441,2.07366,2.07374,42000000.0
2008-08-18 11:20:00,2.07347,2.07347,2.07154,2.0716,38000000.0
2008-08-18 11:25:00,2.07165,2.07184,2.07084,2.07184,42000000.0
2008-08-18 11:30:00,2.07182,2.07198,2.06929,2.06929,43000000.0
2008-08-18 11:35:00,2.06972,2.07033,2.06929,2.06929,44000000.0
2008-08-18 11:40:00,2.06925,2.07214,2.06925,2.07214,47000000.0
2008-08-18 11:45:00,2.07243,2.07248,2.06981,2.0703,44000000.0
2008-08-18 11:50:00,2.07027,2.07078,2.06912,2.06912,44000000.0
2008-08-18 11:55:00,2.06891,2.06891,2.06634,2.06634,43000000.0
2008-08-18 12:00:00,2.0661,2.06733,2.06568,2.06588,43000000.0
2008-08-18 12:05:00,2.06604,2.0676,2.0657,2.06756,42000000.0
2008-08-18 12:10:00,2.06736,2.06736,2.06555,2.06584,40000000.0
2008-08-18 12:15:00,2.06596,2.06678,2.06558,2.06613,44000000.0
2008-08-18 12:20:00,2.06618,2.06706,2.06489,2.06577,39000000.0
2008-08-18 12:25:00,2.06602,2.06616,2.06512,2.06555,45000000.0
2008-08-18 12:30:00,2.06554,2.0658,2.06531,2.06547,39000000.0
2008-08-18 12:35:00,2.06574,2.06584,2.06449,2.06519,42000000.0
2008-08-18 12:40:00,2.06542,2.06561,2.06466,2.06546,41000000.0
2008-08-18 12:45:00,2.0652,2.0652,2.0644,2.0645,47000000.0
2008-08-18 12:50:00,2.06489,2.0649,2.0639,2.06413,41000000.0
2008-08-18 12:55:00,2.06416,2.06416,2.06308,2.06351,37000000.0
2008-08-18 13:00:00,2.06333,2.06451,2.06294,2.06434,38000000.0
2008-08-18 13:05:00,2.06446,2.06465,2.06374,2.06414,39000000.0
2008-08-18 13:10:00,2.06359,2.06389,2.06295,2.06389,41000000.0
2008-08-18 13:15:00,2.06386,2.06453,2.06367,2.06393,43000000.0
2008-08-18 13:20:00,2.06424,2.06483,2.06398,2.06459,41000000.0
2008-08-18 13:25:00,2.06451,2.06568,2.0644,2.06531,67000000.0
2008-08-18 13:30:00,2.06558,2.06564,2.06446,2.06463,75000000.0
2008-08-18 13:35:00,2.0644,2.0652,2.06339,2.06517,84000000.0
2008-08-18 13:40:00,2.06519,2.06537,2.06462,2.06493,86000000.0
2008-08-18 13:45:00,2.06477,2.06477,2.06333,2.06338,104000000.0
2008-08-18 13:50:00,2.06339,2.06339,2.0624,2.06277,128000000.0
2008-08-18 13:55:00,2.06255,2.06328,2.0622,2.06224,124000000.0
2008-08-18 14:00:00,2.06206,2.06292,2.0619,2.06256,144000000.0
2008-08-18 14:05:00,2.06224,2.0625,2.05983,2.05983,144000000.0
2008-08-18 14:10:00,2.05985,2.06085,2.05888,2.05916,101000000.0
2008-08-18 14:15:00,2.05946,2.05995,2.05874,2.05976,145000000.0
2008-08-18 14:20:00,2.05988,2.06114,2.05971,2.0603,143000000.0
2008-08-18 14:25:00,2.06017,2.06083,2.05884,2.0608,118000000.0
2008-08-18 14:30:00,2.06091,2.06092,2.06052,2.0606,128000000.0
2008-08-18 14:35:00,2.06072,2.06125,2.06051,2.06058,165000000.0
2008-08-18 14:40:00,2.06054,2.06183,2.06045,2.06118,141000000.0
2008-08-18 14:45:00,2.06117,2.06209,2.05927,2.05927,104000000.0
2008-08-18 14:50:00,2.06002,2.06044,2.0594,2.05951,126000000.0
2008-08-18 14:55:00,2.05969,2.06018,2.05916,2.0592,91000000.0
2008-08-18 15:00:00,2.05924,2.05937,2.05831,2.05929,131000000.0
2008-08-18 15:05:00,2.05943,2.06027,2.05917,2.06015,129000000.0
2008-08-18 15:10:00,2.06001,2.06069,2.05979,2.05996,160000000.0
2008-08-18 15:15:00,2.06,2.06039,2.05971,2.05971,82000000.0
2008-08-18 15:20:00,2.05951,2.05951,2.05828,2.05912,110000000.0
2008-08-18 15:25:00,2.05909,2.05936,2.05748,2.05751,188000000.0
2008-08-18 15:30:00,2.0573,2.05946,2.05525,2.05525,208000000.0
2008-08-18 15:35:00,2.05476,2.05707,2.05476,2.05698,178000000.0
2008-08-18 15:40:00,2.05708,2.05842,2.05656,2.05842,180000000.0
2008-08-18 15:45:00,2.05853,2.05853,2.05736,2.05806,149000000.0
2008-08-18 15:50:00,2.05767,2.05821,2.05748,2.05821,112000000.0
2008-08-18 15:55:00,2.05835,2.05999,2.05825,2.05987,150000000.0
2008-08-18 16:00:00,2.05997,2.06019,2.05825,2.05871,200000000.0
2008-08-18 16:05:00,2.05838,2.05935,2.05829,2.05912,188000000.0
2008-08-18 16:10:00,2.05914,2.06087,2.05914,2.0608,169000000.0
2008-08-18 16:15:00,2.06074,2.06407,2.06074,2.06405,185000000.0
2008-08-18 16:20:00,2.06404,2.06404,2.06254,2.06337,231000000.0
2008-08-18 16:25:00,2.06326,2.06458,2.06304,2.06458,173000000.0
2008-08-18 16:30:00,2.06467,2.06774,2.06467,2.06761,183000000.0
2008-08-18 16:35:00,2.06728,2.06769,2.06598,2.06623,229000000.0
2008-08-18 16:40:00,2.0663,2.06851,2.06626,2.06813,218000000.0
2008-08-18 16:45:00,2.06803,2.06859,2.06665,2.06694,236000000.0
2008-08-18 16:50:00,2.06706,2.06797,2.06706,2.06748,142000000.0
2008-08-18 16:55:00,2.06758,2.06758,2.06615,2.06619,178000000.0
2008-08-18 17:00:00,2.0661,2.06717,2.0661,2.06691,176000000.0
2008-08-18 17:05:00,2.06712,2.06712,2.06639,2.06654,206000000.0
2008-08-18 17:10:00,2.06673,2.06868,2.0666,2.06813,165000000.0
2008-08-18 17:15:00,2.06807,2.06864,2.06718,2.06823,139000000.0
2008-08-18 17:20:00,2.06803,2.06846,2.06709,2.06711,140000000.0
2008-08-18 17:25:00,2.06748,2.06858,2.06711,2.06794,157000000.0
2008-08-18 17:30:00,2.06787,2.06799,2.06691,2.06691,301000000.0
2008-08-18 17:35:00,2.0668,2.06703,2.06619,2.06685,233000000.0
2008-08-18 17:40:00,2.06684,2.06791,2.06682,2.06715,225000000.0
2008-08-18 17:45:00,2.06671,2.06672,2.06621,2.06641,303000000.0
2008-08-18 17:50:00,2.06654,2.06657,2.06609,2.06618,232000000.0
2008-08-18 17:55:00,2.06619,2.06722,2.06619,2.06713,196000000.0
2008-08-18 18:00:00,2.06708,2.06772,2.06627,2.06772,190000000.0
2008-08-18 18:05:00,2.06763,2.06816,2.06717,2.06798,196000000.0
2008-08-18 18:10:00,2.06778,2.06845,2.06729,2.0675,136000000.0
2008-08-18 18:15:00,2.06746,2.06782,2.06708,2.06722,226000000.0
2008-08-18 18:20:00,2.06727,2.06752,2.06703,2.06736,228000000.0
2008-08-18 18:25:00,2.06728,2.06728,2.0651,2.06531,151000000.0
2008-08-18 18:30:00,2.06548,2.06803,2.06525,2.06759,194000000.0
2008-08-18 18:35:00,2.06756,2.06777,2.06638,2.06638,273000000.0
2008-08-18 18:40:00,2.06649,2.06724,2.0663,2.0663,232000000.0
2008-08-18 18:45:00,2.06615,2.06615,2.06508,2.06526,216000000.0
2008-08-18 18:50:00,2.0653,2.06547,2.06487,2.06533,129000000.0
2008-08-18 18:55:00,2.06528,2.06545,2.06488,2.06489,98000000.0
2008-08-18 19:00:00,2.06491,2.06738,2.06491,2.06712,129000000.0
2008-08-18 19:05:00,2.06708,2.06732,2.06614,2.06645,232000000.0
2008-08-18 19:10:00,2.06659,2.06788,2.06642,2.06753,148000000.0
2008-08-18 19:15:00,2.0669,2.06711,2.06644,2.06666,123000000.0
2008-08-18 19:20:00,2.06655,2.06734,2.06652,2.06734,120000000.0
2008-08-18 19:25:00,2.06759,2.06805,2.06719,2.06746,216000000.0
2008-08-18 19:30:00,2.06753,2.06805,2.06716,2.06756,154000000.0
2008-08-18 19:35:00,2.0673,2.06752,2.06693,2.06719,101000000.0
2008-08-18 19:40:00,2.06726,2.06759,2.067,2.06704,94000000.0
2008-08-18 19:45:00,2.06695,2.0673,2.06629,2.06646,118000000.0
2008-08-18 19:50:00,2.06653,2.06653,2.06575,2.06585,93000000.0
2008-08-18 19:55:00,2.0659,2.06693,2.06549,2.06693,106000000.0
2008-08-18 20:00:00,2.06699,2.06737,2.06589,2.0665,101000000.0
2008-08-18 20:05:00,2.06651,2.06716,2.0665,2.06681,97000000.0
2008-08-18 20:10:00,2.06669,2.06713,2.06598,2.06603,77000000.0
2008-08-18 20:15:00,2.066,2.06676,2.06583,2.06675,82000000.0
2008-08-18 20:20:00,2.06648,2.06703,2.06591,2.06658,56000000.0
2008-08-18 20:25:00,2.06663,2.06663,2.06599,2.06601,76000000.0
2008-08-18 20:30:00,2.06608,2.06704,2.06591,2.06677,106000000.0
2008-08-18 20:35:00,2.06678,2.06691,2.06624,2.06649,60000000.0
2008-08-18 20:40:00,2.06654,2.06665,2.06617,2.06643,49000000.0
2008-08-18 20:45:00,2.06634,2.06676,2.06536,2.06619,61000000.0
2008-08-18 20:50:00,2.06618,2.06713,2.06607,2.06695,59000000.0
2008-08-18 20:55:00,2.06687,2.06687,2.06614,2.06614,56000000.0
2008-08-18 21:00:00,2.066,2.06784,2.06596,2.06732,66000000.0
2008-08-18 21:05:00,2.06737,2.06787,2.06695,2.06712,46000000.0
2008-08-18 21:10:00,2.06732,2.06921,2.06537,2.06921,41000000.0
2008-08-18 21:15:00,2.07007,2.07032,2.06825,2.06856,41000000.0
2008-08-18 21:20:00,2.06877,2.06939,2.06877,2.06909,45000000.0
2008-08-18 21:25:00,2.06906,2.06953,2.0689,2.06929,88000000.0
2008-08-18 21:30:00,2.06928,2.06977,2.06896,2.06947,41000000.0
2008-08-18 21:35:00,2.06974,2.06984,2.06854,2.06871,76000000.0
2008-08-18 21:40:00,2.06829,2.06829,2.06751,2.06798,61000000.0
2008-08-18 21:45:00,2.06795,2.06985,2.06795,2.06985,50000000.0
2008-08-18 21:50:00,2.07008,2.07184,2.07008,2.07176,45000000.0
2008-08-18 21:55:00,2.07136,2.07174,2.0706,2.07102,87000000.0
2008-08-18 22:00:00,2.07116,2.07119,2.07012,2.07012,86000000.0
2008-08-18 22:05:00,2.07081,2.07081,2.06971,2.06994,82000000.0
2008-08-18 22:10:00,2.06997,2.07092,2.06977,2.07016,57000000.0
2008-08-18 22:15:00,2.07081,2.07108,2.07034,2.07076,51000000.0
2008-08-18 22:20:00,2.07044,2.07076,2.0698,2.0698,54000000.0
2008-08-18 22:25:00,2.0699,2.0699,2.06882,2.06978,43000000.0
2008-08-18 22:30:00,2.0698,2.07001,2.06928,2.06949,125000000.0
2008-08-18 22:35:00,2.06948,2.06972,2.06928,2.06942,107000000.0
2008-08-18 22:40:00,2.06939,2.07038,2.06869,2.07038,53000000.0
2008-08-18 22:45:00,2.07022,2.07022,2.06868,2.06924,60000000.0
2008-08-18 22:50:00,2.06919,2.06923,2.06865,2.06897,57000000.0
2008-08-18 22:55:00,2.06895,2.06913,2.06767,2.06855,40000000.0
2008-08-18 23:00:00,2.06826,2.06899,2.06797,2.0686,52000000.0
2008-08-18 23:05:00,2.06807,2.06862,2.06805,2.06851,50000000.0
2008-08-18 23:10:00,2.06868,2.06879,2.06599,2.06698,39000000.0
2008-08-18 23:15:00,2.06682,2.06694,2.06627,2.06627,48000000.0
2008-08-18 23:20:00,2.06621,2.06629,2.06587,2.06612,31000000.0
2008-08-18 23:25:00,2.06635,2.06765,2.06635,2.06745,61000000.0
2008-08-18 23:30:00,2.06751,2.06751,2.06605,2.06679,56000000.0
2008-08-18 23:35:00,2.06713,2.06802,2.06713,2.06721,47000000.0
2008-08-18 23:40:00,2.06753,2.06757,2.06484,2.06484,64000000.0
2008-08-18 23:45:00,2.06546,2.0687,2.06535,2.06852,42000000.0
2008-08-18 23:50:00,2.06869,2.06888,2.06704,2.06722,43000000.0
2008-08-18 23:55:00,2.06719,2.06776,2.06513,2.06743,72000000.0
2008-08-19 00:00:00,2.06745,2.06838,2.06706,2.06793,46000000.0
2008-08-19 00:05:00,2.06781,2.06835,2.06671,2.06835,41000000.0
2008-08-19 00:10:00,2.06805,2.06832,2.06768,2.06829,57000000.0
2008-08-19 00:15:00,2.06812,2.0683,2.06729,2.0683,36000000.0
2008-08-19 00:20:00,2.06753,2.06932,2.06748,2.06878,42000000.0
2008-08-19 00:25:00,2.06877,2.06923,2.06877,2.06899,46000000.0
2008-08-19 00:30:00,2.06908,2.06929,2.06772,2.06863,54000000.0
2008-08-19 00:35:00,2.06887,2.07047,2.0678,2.06872,38000000.0
2008-08-19 00:40:00,2.06863,2.0694,2.06844,2.06891,41000000.0
2008-08-19 00:45:00,2.06817,2.06891,2.06707,2.06873,51000000.0
2008-08-19 00:50:00,2.06844,2.06871,2.06662,2.06703,46000000.0
2008-08-19 00:55:00,2.06733,2.06808,2.06702,2.06787,42000000.0
2008-08-19 01:00:00,2.06765,2.06802,2.06645,2.06685,54000000.0
2008-08-19 01:05:00,2.06679,2.06838,2.06678,2.06838,40000000.0
2008-08-19 01:10:00,2.06821,2.06821,2.0673,2.06734,49000000.0
2008-08-19 01:15:00,2.06734,2.06894,2.06726,2.06815,47000000.0
2008-08-19 01:20:00,2.06782,2.06802,2.06706,2.06712,45000000.0
2008-08-19 01:25:00,2.068,2.06856,2.06794,2.06832,57000000.0
2008-08-19 01:30:00,2.06829,2.0688,2.06774,2.06813,74000000.0
2008-08-19 01:35:00,2.06832,2.06891,2.0682,2.06824,48000000.0
2008-08-19 01:40:00,2.06813,2.0683,2.06784,2.06806,40000000.0
2008-08-19 01:45:00,2.06807,2.06857,2.06784,2.06847,43000000.0
2008-08-19 01:50:00,2.06844,2.06963,2.06783,2.06963,55000000.0
2008-08-19 01:55:00,2.06945,2.07042,2.06929,2.06993,60000000.0
2008-08-19 02:00:00,2.06995,2.07016,2.06769,2.06882,47000000.0
2008-08-19 02:05:00,2.06848,2.07057,2.06826,2.07019,43000000.0
2008-08-19 02:10:00,2.06962,2.07024,2.06927,2.06969,37000000.0
2008-08-19 02:15:00,2.06968,2.07133,2.06956,2.07133,42000000.0
2008-08-19 02:20:00,2.07189,2.07189,2.07058,2.07086,42000000.0
2008-08-19 02:25:00,2.07076,2.07129,2.07027,2.07129,41000000.0
2008-08-19 02:30:00,2.07135,2.0738,2.07115,2.07316,40000000.0
2008-08-19 02:35:00,2.07376,2.07451,2.0735,2.0735,40000000.0
2008-08-19 02:40:00,2.0736,2.07398,2.07289,2.0733,39000000.0
2008-08-19 02:45:00,2.07323,2.07426,2.07315,2.07426,48000000.0
2008-08-19 02:50:00,2.07454,2.07563,2.07421,2.07536,37000000.0
2008-08-19 02:55:00,2.07534,2.07598,2.07499,2.07598,42000000.0
2008-08-19 03:00:00,2.07619,2.07632,2.07577,2.07618,37000000.0
2008-08-19 03:05:00,2.07612,2.0769,2.07601,2.07647,41000000.0
2008-08-19 03:10:00,2.07698,2.07758,2.07609,2.07653,46000000.0
2008-08-19 03:15:00,2.07654,2.07684,2.07617,2.0766,43000000.0
2008-08-19 03:20:00,2.07674,2.07748,2.07628,2.07748,42000000.0
2008-08-19 03:25:00,2.0776,2.07789,2.07699,2.07764,42000000.0
2008-08-19 03:30:00,2.07778,2.07934,2.07728,2.07728,42000000.0
2008-08-19 03:35:00,2.07763,2.07859,2.0766,2.0766,42000000.0
2008-08-19 03:40:00,2.07658,2.07658,2.07434,2.07499,45000000.0
2008-08-19 03:45:00,2.07488,2.07576,2.07478,2.07576,42000000.0
2008-08-19 03:50:00,2.07566,2.07577,2.07441,2.07454,45000000.0
2008-08-19 03:55:00,2.07477,2.0755,2.07459,2.07526,40000000.0
2008-08-19 04:00:00,2.07556,2.07716,2.07507,2.07716,42000000.0
2008-08-19 04:05:00,2.0769,2.0769,2.07425,2.07667,43000000.0
2008-08-19 04:10:00,2.07665,2.07665,2.07582,2.07613,40000000.0
2008-08-19 04:15:00,2.0761,2.07809,2.07593,2.07809,33000000.0
2008-08-19 04:20:00,2.07797,2.078,2.07668,2.0767,43000000.0
2008-08-19 04:25:00,2.07708,2.07797,2.07708,2.07767,41000000.0
2008-08-19 04:30:00,2.07791,2.07809,2.07687,2.07722,41000000.0
2008-08-19 04:35:00,2.07705,2.07791,2.07664,2.07664,38000000.0
2008-08-19 04:40:00,2.07665,2.07737,2.07629,2.07732,42000000.0
2008-08-19 04:45:00,2.07754,2.07774,2.07648,2.07728,43000000.0
2008-08-19 04:50:00,2.0772,2.0782,2.0772,2.07768,43000000.0
2008-08-19 04:55:00,2.07773,2.07797,2.0775,2.07763,39000000.0
2008-08-19 05:00:00,2.07736,2.07825,2.07713,2.07811,37000000.0
2008-08-19 05:05:00,2.07787,2.07808,2.07733,2.07784,40000000.0
2008-08-19 05:10:00,2.07779,2.07779,2.07642,2.07697,41000000.0
2008-08-19 05:15:00,2.07722,2.07764,2.07684,2.07759,36000000.0
2008-08-19 05:20:00,2.07757,2.07763,2.07697,2.07746,42000000.0
2008-08-19 05:25:00,2.07729,2.07768,2.0772,2.07733,38000000.0
2008-08-19 05:30:00,2.07724,2.07724,2.07633,2.07672,43000000.0
2008-08-19 05:35:00,2.07662,2.07669,2.07595,2.07646,39000000.0
2008-08-19 05:40:00,2.07655,2.07687,2.07523,2.07538,36000000.0
2008-08-19 05:45:00,2.07549,2.07581,2.07489,2.0752,43000000.0
2008-08-19 05:50:00,2.07529,2.07635,2.07477,2.07511,42000000.0
2008-08-19 05:55:00,2.07492,2.07601,2.0743,2.07557,47000000.0
2008-08-19 06:00:00,2.07561,2.07618,2.0751,2.07563,37000000.0
2008-08-19 06:05:00,2.07551,2.07557,2.07417,2.07424,36000000.0
2008-08-19 06:10:00,2.0742,2.07432,2.07364,2.07366,42000000.0
2008-08-19 06:15:00,2.07403,2.07416,2.07314,2.07355,33000000.0
2008-08-19 06:20:00,2.07355,2.07355,2.07253,2.07267,44000000.0
2008-08-19 06:25:00,2.07257,2.07284,2.07232,2.07242,45000000.0
2008-08-19 06:30:00,2.07273,2.07273,2.07197,2.07197,36000000.0
2008-08-19 06:35:00,2.07203,2.07371,2.07203,2.07275,49000000.0
2008-08-19 06:40:00,2.07307,2.07331,2.07294,2.07305,35000000.0
2008-08-19 06:45:00,2.07301,2.07349,2.07218,2.07227,41000000.0
2008-08-19 06:50:00,2.07261,2.0733,2.07215,2.07302,39000000.0
2008-08-19 06:55:00,2.07366,2.07413,2.07281,2.07298,36000000.0
2008-08-19 07:00:00,2.07295,2.07347,2.07273,2.07299,38000000.0
2008-08-19 07:05:00,2.07278,2.07285,2.072,2.07221,50000000.0
2008-08-19 07:10:00,2.07199,2.07234,2.07196,2.07222,39000000.0
2008-08-19 07:15:00,2.07231,2.07417,2.0723,2.07319,45000000.0
2008-08-19 07:20:00,2.07325,2.07355,2.07301,2.07342,46000000.0
2008-08-19 07:25:00,2.07357,2.07376,2.07244,2.0727,37000000.0
2008-08-19 07:30:00,2.07243,2.07503,2.07243,2.0747,43000000.0
2008-08-19 07:35:00,2.07478,2.07485,2.07428,2.07472,40000000.0
2008-08-19 07:40:00,2.07496,2.07496,2.07363,2.07364,42000000.0
2008-08-19 07:45:00,2.07391,2.07397,2.07296,2.07316,40000000.0
2008-08-19 07:50:00,2.07308,2.07315,2.07087,2.07135,45000000.0
2008-08-19 07:55:00,2.07233,2.07301,2.07091,2.07108,39000000.0
2008-08-19 08:00:00,2.07125,2.07364,2.07101,2.07351,41000000.0
2008-08-19 08:05:00,2.07335,2.07382,2.07286,2.07354,36000000.0
2008-08-19 08:10:00,2.07363,2.07578,2.07335,2.07569,40000000.0
2008-08-19 08:15:00,2.07544,2.07676,2.07518,2.07577,42000000.0
2008-08-19 08:20:00,2.07575,2.07755,2.0756,2.07755,38000000.0
2008-08-19 08:25:00,2.07765,2.07794,2.07666,2.07666,42000000.0
2008-08-19 08:30:00,2.07687,2.07719,2.07567,2.07617,41000000.0
2008-08-19 08:35:00,2.07611,2.0768,2.07527,2.07643,47000000.0
2008-08-19 08:40:00,2.07639,2.07639,2.07531,2.07531,47000000.0
2008-08-19 08:45:00,2.07528,2.07559,2.074,2.07453,44000000.0
2008-08-19 08:50:00,2.07456,2.07501,2.07425,2.07444,40000000.0
2008-08-19 08:55:00,2.07461,2.07468,2.07356,2.07371,37000000.0
2008-08-19 09:00:00,2.07378,2.07418,2.07311,2.07346,41000000.0
2008-08-19 09:05:00,2.07353,2.07387,2.07291,2.0732,42000000.0
2008-08-19 09:10:00,2.07333,2.07484,2.07333,2.07443,44000000.0
2008-08-19 09:15:00,2.0746,2.07483,2.07416,2.07441,41000000.0
2008-08-19 09:20:00,2.07459,2.07565,2.07459,2.07561,38000000.0
2008-08-19 09:25:00,2.07575,2.07805,2.0755,2.07805,46000000.0
2008-08-19 09:30:00,2.07792,2.07792,2.07542,2.07542,36000000.0
2008-08-19 09:35:00,2.07544,2.07577,2.0736,2.07556,47000000.0
2008-08-19 09:40:00,2.07553,2.07703,2.07507,2.07692,46000000.0
2008-08-19 09:45:00,2.07705,2.07712,2.07569,2.07652,45000000.0
2008-08-19 09:50:00,2.07688,2.07688,2.07556,2.07599,44000000.0
2008-08-19 09:55:00,2.07627,2.07629,2.07508,2.07607,44000000.0
2008-08-19 10:00:00,2.07622,2.07686,2.07622,2.07678,44000000.0
2008-08-19 10:05:00,2.07667,2.07749,2.07661,2.07745,39000000.0
2008-08-19 10:10:00,2.07746,2.07746,2.07608,2.07626,37000000.0
2008-08-19 10:15:00,2.07622,2.07622,2.07536,2.07554,45000000.0
2008-08-19 10:20:00,2.07575,2.07594,2.07467,2.07536,36000000.0
2008-08-19 10:25:00,2.07583,2.07583,2.07461,2.07526,45000000.0
2008-08-19 10:30:00,2.07523,2.07544,2.07439,2.07513,38000000.0
2008-08-19 10:35:00,2.07486,2.07499,2.07353,2.07385,41000000.0
2008-08-19 10:40:00,2.07374,2.07407,2.07316,2.07406,40000000.0
2008-08-19 10:45:00,2.07405,2.07451,2.07359,2.07446,40000000.0
2008-08-19 10:50:00,2.07414,2.07507,2.07399,2.07454,44000000.0
2008-08-19 10:55:00,2.07443,2.07594,2.07243,2.0754,40000000.0
2008-08-19 11:00:00,2.07648,2.07689,2.07372,2.0747,44000000.0
2008-08-19 11:05:00,2.07467,2.07514,2.07415,2.07428,39000000.0
2008-08-19 11:10:00,2.07407,2.07475,2.07391,2.07409,47000000.0
2008-08-19 11:15:00,2.07441,2.07455,2.0727,2.07291,42000000.0
2008-08-19 11:20:00,2.07269,2.07319,2.07247,2.07252,38000000.0
2008-08-19 11:25:00,2.0725,2.0733,2.0725,2.07302,42000000.0
2008-08-19 11:30:00,2.07293,2.07294,2.072,2.07222,43000000.0
2008-08-19 11:35:00,2.07213,2.07246,2.07044,2.07103,44000000.0
2008-08-19 11:40:00,2.07075,2.07081,2.06824,2.06883,47000000.0
2008-08-19 11:45:00,2.06869,2.06994,2.06869,2.06958,44000000.0
2008-08-19 11:50:00,2.06978,2.0712,2.06947,2.06963,44000000.0
2008-08-19 11:55:00,2.06971,2.07049,2.06922,2.06922,43000000.0
2008-08-19 12:00:00,2.06943,2.06972,2.06858,2.0689,43000000.0
2008-08-19 12:05:00,2.06915,2.07027,2.06915,2.06988,42000000.0
2008-08-19 12:10:00,2.06988,2.07054,2.06895,2.06911,40000000.0
2008-08-19 12:15:00,2.06888,2.06949,2.06887,2.06931,44000000.0
2008-08-19 12:20:00,2.06919,2.06994,2.06691,2.06994,39000000.0
2008-08-19 12:25:00,2.06997,2.07073,2.06966,2.07065,45000000.0
2008-08-19 12:30:00,2.07041,2.07085,2.06913,2.06913,39000000.0
2008-08-19 12:35:00,2.06924,2.07006,2.06866,2.06866,42000000.0
2008-08-19 12:40:00,2.06884,2.06892,2.06708,2.06774,41000000.0
2008-08-19 12:45:00,2.06758,2.06891,2.06728,2.06875,47000000.0
2008-08-19 12:50:00,2.06892,2.06986,2.06838,2.06881,41000000.0
2008-08-19 12:55:00,2.0689,2.06946,2.06828,2.06906,37000000.0
2008-08-19 13:00:00,2.06907,2.07034,2.06907,2.06939,38000000.0
2008-08-19 13:05:00,2.06938,2.06969,2.06891,2.06891,39000000.0
2008-08-19 13:10:00,2.06929,2.06961,2.06905,2.06951,41000000.0
2008-08-19 13:15:00,2.06903,2.0695,2.06883,2.06901,43000000.0
2008-08-19 13:20:00,2.06892,2.06921,2.06823,2.06905,41000000.0
2008-08-19 13:25:00,2.06905,2.06976,2.06905,2.06976,67000000.0
2008-08-19 13:30:00,2.06981,2.06981,2.06778,2.06877,75000000.0
2008-08-19 13:35:00,2.06879,2.06879,2.06833,2.06849,84000000.0
2008-08-19 13:40:00,2.06851,2.07005,2.06851,2.06993,86000000.0
2008-08-19 13:45:00,2.06995,2.07071,2.06893,2.06921,104000000.0
2008-08-19 13:50:00,2.06964,2.07082,2.06964,2.07047,128000000.0
2008-08-19 13:55:00,2.0705,2.0706,2.06855,2.06855,124000000.0
2008-08-19 14:00:00,2.06849,2.06916,2.06728,2.0674,144000000.0
2008-08-19 14:05:00,2.06776,2.06793,2.06709,2.06746,144000000.0
2008-08-19 14:10:00,2.06744,2.06777,2.06717,2.06728,101000000.0
2008-08-19 14:15:00,2.06771,2.06778,2.06644,2.06645,145000000.0
2008-08-19 14:20:00,2.06624,2.06712,2.06618,2.06709,143000000.0
2008-08-19 14:25:00,2.06661,2.0667,2.06567,2.06596,118000000.0
2008-08-19 14:30:00,2.06556,2.06673,2.06452,2.06516,128000000.0
2008-08-19 14:35:00,2.06529,2.06576,2.06421,2.06423,165000000.0
2008-08-19 14:40:00,2.0641,2.0678,2.0641,2.06778,141000000.0
2008-08-19 14:45:00,2.06795,2.06922,2.06755,2.06755,104000000.0
2008-08-19 14:50:00,2.0674,2.0681,2.06708,2.06708,126000000.0
2008-08-19 14:55:00,2.06709,2.06898,2.0668,2.06896,91000000.0
2008-08-19 15:00:00,2.06914,2.06925,2.06799,2.06828,131000000.0
2008-08-19 15:05:00,2.06791,2.06862,2.06721,2.06804,129000000.0
2008-08-19 15:10:00,2.06812,2.06836,2.06714,2.06784,160000000.0
2008-08-19 15:15:00,2.06727,2.06818,2.067,2.06707,82000000.0
2008-08-19 15:20:00,2.06722,2.06807,2.0672,2.06793,110000000.0
2008-08-19 15:25:00,2.06826,2.06913,2.06637,2.06637,188000000.0
2008-08-19 15:30:00,2.06615,2.0685,2.06605,2.06841,208000000.0
2008-08-19 15:35:00,2.06886,2.06894,2.06764,2.06778,178000000.0
2008-08-19 15:40:00,2.06788,2.06802,2.06673,2.06673,180000000.0
2008-08-19 15:45:00,2.06646,2.06647,2.0641,2.0641,149000000.0
2008-08-19 15:50:00,2.06416,2.06416,2.0621,2.06274,112000000.0
2008-08-19 15:55:00,2.06328,2.06389,2.06328,2.06389,150000000.0
2008-08-19 16:00:00,2.06352,2.06365,2.06142,2.0631,200000000.0
2008-08-19 16:05:00,2.06317,2.06357,2.06068,2.06317,188000000.0
2008-08-19 16:10:00,2.0631,2.0631,2.06073,2.06212,169000000.0
2008-08-19 16:15:00,2.06239,2.0627,2.06061,2.06267,185000000.0
2008-08-19 16:20:00,2.06277,2.0645,2.06277,2.06406,231000000.0
2008-08-19 16:25:00,2.06406,2.06449,2.06368,2.0641,173000000.0
2008-08-19 16:30:00,2.06398,2.06407,2.06212,2.06227,183000000.0
2008-08-19 16:35:00,2.0625,2.06355,2.06153,2.06261,229000000.0
2008-08-19 16:40:00,2.06275,2.06306,2.0622,2.06306,218000000.0
2008-08-19 16:45:00,2.06338,2.06479,2.06338,2.06479,236000000.0
2008-08-19 16:50:00,2.06512,2.0659,2.06483,2.0659,142000000.0
2008-08-19 16:55:00,2.06592,2.06624,2.06477,2.06519,178000000.0
2008-08-19 17:00:00,2.06521,2.06555,2.06479,2.06481,176000000.0
2008-08-19 17:05:00,2.06489,2.06672,2.06489,2.06672,206000000.0
2008-08-19 17:10:00,2.06678,2.06835,2.06678,2.06792,165000000.0
2008-08-19 17:15:00,2.06747,2.06861,2.06709,2.06836,139000000.0
2008-08-19 17:20:00,2.06816,2.06816,2.06613,2.06767,140000000.0
2008-08-19 17:25:00,2.06786,2.0689,2.06778,2.0689,157000000.0
2008-08-19 17:30:00,2.06875,2.06907,2.06799,2.0686,301000000.0
2008-08-19 17:35:00,2.06864,2.06918,2.06753,2.06753,233000000.0
2008-08-19 17:40:00,2.06746,2.06766,2.06695,2.0675,225000000.0
2008-08-19 17:45:00,2.06736,2.06854,2.06724,2.06735,303000000.0
2008-08-19 17:50:00,2.06748,2.06805,2.06734,2.06759,232000000.0
2008-08-19 17:55:00,2.06767,2.06949,2.06759,2.06949,196000000.0
2008-08-19 18:00:00,2.06962,2.071,2.06962,2.07068,190000000.0
2008-08-19 18:05:00,2.07018,2.07022,2.06898,2.06951,196000000.0
2008-08-19 18:10:00,2.06967,2.07089,2.06908,2.06908,136000000.0
2008-08-19 18:15:00,2.06964,2.07123,2.06964,2.07098,226000000.0
2008-08-19 18:20:00,2.07075,2.07079,2.06962,2.06969,228000000.0
2008-08-19 18:25:00,2.06966,2.06996,2.06781,2.06813,151000000.0
2008-08-19 18:30:00,2.06767,2.07008,2.06767,2.07008,194000000.0
2008-08-19 18:35:00,2.06986,2.0708,2.0683,2.06845,273000000.0
2008-08-19 18:40:00,2.06849,2.06865,2.06779,2.06865,232000000.0
2008-08-19 18:45:00,2.06899,2.06919,2.06687,2.06719,216000000.0
2008-08-19 18:50:00,2.06721,2.06887,2.06713,2.06835,129000000.0
2008-08-19 18:55:00,2.06807,2.06817,2.06723,2.06808,98000000.0
2008-08-19 19:00:00,2.06794,2.06842,2.06793,2.06813,129000000.0
2008-08-19 19:05:00,2.06811,2.06813,2.0672,2.06731,232000000.0
2008-08-19 19:10:00,2.06726,2.06852,2.06668,2.06846,148000000.0
2008-08-19 19:15:00,2.06791,2.06821,2.06739,2.06821,123000000.0
2008-08-19 19:20:00,2.06821,2.06821,2.06718,2.06806,120000000.0
2008-08-19 19:25:00,2.06805,2.06805,2.06711,2.06754,216000000.0
2008-08-19 19:30:00,2.0674,2.0674,2.06597,2.0671,154000000.0
2008-08-19 19:35:00,2.06725,2.06784,2.06718,2.06728,101000000.0
2008-08-19 19:40:00,2.06733,2.06963,2.06733,2.06951,94000000.0
2008-08-19 19:45:00,2.06948,2.06983,2.06747,2.06929,118000000.0
2008-08-19 19:50:00,2.06992,2.07059,2.06936,2.07011,93000000.0
2008-08-19 19:55:00,2.07004,2.07057,2.06981,2.0701,106000000.0
2008-08-19 20:00:00,2.07027,2.07031,2.06884,2.06908,101000000.0
2008-08-19 20:05:00,2.06874,2.06922,2.06861,2.06894,97000000.0
2008-08-19 20:10:00,2.0689,2.06969,2.06823,2.06969,77000000.0
2008-08-19 20:15:00,2.06977,2.07004,2.06905,2.06912,82000000.0
2008-08-19 20:20:00,2.06934,2.0698,2.06845,2.06951,56000000.0
2008-08-19 20:25:00,2.06924,2.06994,2.06892,2.06976,76000000.0
2008-08-19 20:30:00,2.06982,2.06991,2.0691,2.06971,106000000.0
2008-08-19 20:35:00,2.06974,2.07004,2.06907,2.06907,60000000.0
2008-08-19 20:40:00,2.06894,2.06929,2.06884,2.06911,49000000.0
2008-08-19 20:45:00,2.06905,2.06938,2.06854,2.06906,61000000.0
2008-08-19 20:50:00,2.06999,2.07122,2.06999,2.07041,59000000.0
2008-08-19 20:55:00,2.07042,2.07193,2.06984,2.07193,56000000.0
2008-08-19 21:00:00,2.07195,2.07195,2.07112,2.07185,66000000.0
2008-08-19 21:05:00,2.07207,2.07212,2.07136,2.0714,46000000.0
2008-08-19 21:10:00,2.07136,2.07136,2.06931,2.07098,41000000.0
2008-08-19 21:15:00,2.07079,2.07079,2.06945,2.07029,41000000.0
2008-08-19 21:20:00,2.07028,2.07155,2.07028,2.07101,45000000.0
2008-08-19 21:25:00,2.07092,2.07125,2.07067,2.07125,88000000.0
2008-08-19 21:30:00,2.07125,2.07333,2.07099,2.07099,41000000.0
2008-08-19 21:35:00,2.07133,2.07304,2.07133,2.07227,76000000.0
2008-08-19 21:40:00,2.07315,2.07336,2.07244,2.07248,61000000.0
2008-08-19 21:45:00,2.0724,2.07253,2.07114,2.07155,50000000.0
2008-08-19 21:50:00,2.07143,2.07157,2.07041,2.07077,45000000.0
2008-08-19 21:55:00,2.07081,2.0715,2.06965,2.06969,87000000.0
2008-08-19 22:00:00,2.06972,2.07111,2.06972,2.07079,86000000.0
2008-08-19 22:05:00,2.07099,2.07099,2.07017,2.07043,82000000.0
2008-08-19 22:10:00,2.07051,2.07106,2.07051,2.07105,57000000.0
2008-08-19 22:15:00,2.07119,2.07216,2.07119,2.0717,51000000.0
2008-08-19 22:20:00,2.07159,2.07189,2.0711,2.0711,54000000.0
2008-08-19 22:25:00,2.07117,2.07141,2.07058,2.07132,43000000.0
2008-08-19 22:30:00,2.07204,2.07204,2.0708,2.07131,125000000.0
2008-08-19 22:35:00,2.0714,2.07159,2.07122,2.07125,107000000.0
2008-08-19 22:40:00,2.07124,2.07171,2.07053,2.07141,53000000.0
2008-08-19 22:45:00,2.07164,2.07238,2.07069,2.07156,60000000.0
2008-08-19 22:50:00,2.07218,2.07239,2.07161,2.07201,57000000.0
2008-08-19 22:55:00,2.0721,2.07218,2.07097,2.07097,40000000.0
2008-08-19 23:00:00,2.07053,2.07175,2.07025,2.07138,52000000.0
2008-08-19 23:05:00,2.07224,2.07265,2.07202,2.07203,50000000.0
2008-08-19 23:10:00,2.07219,2.07241,2.07152,2.07187,39000000.0
2008-08-19 23:15:00,2.07105,2.07197,2.0704,2.0714,48000000.0
2008-08-19 23:20:00,2.07201,2.07328,2.07106,2.07134,41000000.0
2008-08-19 23:25:00,2.07147,2.07204,2.07117,2.07202,61000000.0
2008-08-19 23:30:00,2.07205,2.07231,2.07149,2.07162,56000000.0
2008-08-19 23:35:00,2.07163,2.07198,2.07137,2.07198,47000000.0
2008-08-19 23:40:00,2.0721,2.0721,2.07108,2.07119,64000000.0
2008-08-19 23:45:00,2.07092,2.07121,2.07043,2.071,42000000.0
2008-08-19 23:50:00,2.07152,2.07152,2.07082,2.07082,43000000.0
2008-08-19 23:55:00,2.07097,2.07178,2.07059,2.07174,72000000.0
2008-08-20 00:00:00,2.0717,2.07231,2.06995,2.07231,46000000.0
2008-08-20 00:05:00,2.07273,2.07279,2.07168,2.07205,41000000.0
2008-08-20 00:10:00,2.07196,2.07212,2.07128,2.07206,57000000.0
2008-08-20 00:15:00,2.07183,2.07292,2.07182,2.07275,43000000.0
2008-08-20 00:20:00,2.07316,2.07381,2.07301,2.07339,42000000.0
2008-08-20 00:25:00,2.07321,2.07344,2.07268,2.07279,46000000.0
2008-08-20 00:30:00,2.07278,2.07355,2.07236,2.07355,54000000.0
2008-08-20 00:35:00,2.07354,2.0737,2.07143,2.07311,38000000.0
2008-08-20 00:40:00,2.07315,2.0737,2.07233,2.07253,45000000.0
2008-08-20 00:45:00,2.07262,2.07327,2.07243,2.07271,51000000.0
2008-08-20 00:50:00,2.07246,2.07288,2.07225,2.07232,46000000.0
2008-08-20 00:55:00,2.07238,2.07258,2.07121,2.07142,42000000.0
2008-08-20 01:00:00,2.07162,2.07162,2.07052,2.07098,54000000.0
2008-08-20 01:05:00,2.07084,2.07123,2.07008,2.07041,40000000.0
2008-08-20 01:10:00,2.07073,2.07133,2.07053,2.07132,49000000.0
2008-08-20 01:15:00,2.07128,2.07145,2.06969,2.07039,47000000.0
2008-08-20 01:20:00,2.07018,2.07106,2.06958,2.07099,45000000.0
2008-08-20 01:25:00,2.07068,2.07082,2.06981,2.06984,57000000.0
2008-08-20 01:30:00,2.0699,2.07023,2.06937,2.06957,74000000.0
2008-08-20 01:35:00,2.06948,2.06954,2.06866,2.06936,48000000.0
2008-08-20 01:40:00,2.0689,2.06905,2.06761,2.06761,40000000.0
2008-08-20 01:45:00,2.06739,2.06869,2.06738,2.06826,43000000.0
2008-08-20 01:50:00,2.06822,2.06982,2.06809,2.06815,55000000.0
2008-08-20 01:55:00,2.0682,2.06822,2.06741,2.06802,60000000.0
2008-08-20 02:00:00,2.06799,2.06799,2.06489,2.06703,47000000.0
2008-08-20 02:05:00,2.06653,2.06686,2.06558,2.06624,43000000.0
2008-08-20 02:10:00,2.06629,2.06664,2.06561,2.06561,37000000.0
2008-08-20 02:15:00,2.06538,2.06654,2.06524,2.06642,42000000.0
2008-08-20 02:20:00,2.06621,2.06714,2.06595,2.06713,42000000.0
2008-08-20 02:25:00,2.06722,2.06802,2.06722,2.06794,41000000.0
2008-08-20 02:30:00,2.06735,2.06767,2.06703,2.06728,40000000.0
2008-08-20 02:35:00,2.06746,2.06792,2.06699,2.06727,40000000.0
2008-08-20 02:40:00,2.06719,2.0675,2.06695,2.0675,39000000.0
2008-08-20 02:45:00,2.06706,2.06788,2.0667,2.06788,48000000.0
2008-08-20 02:50:00,2.06762,2.06794,2.06734,2.06757,37000000.0
2008-08-20 02:55:00,2.06758,2.06758,2.0659,2.06625,42000000.0
2008-08-20 03:00:00,2.06644,2.06718,2.06625,2.06718,37000000.0
2008-08-20 03:05:00,2.06725,2.06866,2.06713,2.06835,41000000.0
2008-08-20 03:10:00,2.06861,2.0691,2.06808,2.06883,46000000.0
2008-08-20 03:15:00,2.06883,2.06883,2.0669,2.06814,43000000.0
2008-08-20 03:20:00,2.06795,2.0685,2.06741,2.0685,42000000.0
2008-08-20 03:25:00,2.0685,2.06857,2.06629,2.06643,42000000.0
2008-08-20 03:30:00,2.06631,2.06785,2.06608,2.0674,42000000.0
2008-08-20 03:35:00,2.06736,2.0676,2.06636,2.06699,42000000.0
2008-08-20 03:40:00,2.06703,2.06816,2.06671,2.06808,45000000.0
2008-08-20 03:45:00,2.06684,2.06818,2.06684,2.06797,42000000.0
2008-08-20 03:50:00,2.0678,2.06796,2.06658,2.06683,45000000.0
2008-08-20 03:55:00,2.06607,2.06652,2.06547,2.06619,40000000.0
2008-08-20 04:00:00,2.06634,2.06768,2.06607,2.06607,42000000.0
2008-08-20 04:05:00,2.06593,2.06758,2.06379,2.067,43000000.0
2008-08-20 04:10:00,2.06763,2.06827,2.06747,2.06826,40000000.0
2008-08-20 04:15:00,2.06828,2.06828,2.06709,2.06732,31000000.0
2008-08-20 04:20:00,2.067,2.0678,2.06686,2.06754,43000000.0
2008-08-20 04:25:00,2.06758,2.068,2.06677,2.067,41000000.0
2008-08-20 04:30:00,2.06691,2.06705,2.06629,2.06669,39000000.0
2008-08-20 04:35:00,2.06713,2.06715,2.06619,2.06619,40000000.0
2008-08-20 04:40:00,2.0661,2.0667,2.0659,2.06642,42000000.0
2008-08-20 04:45:00,2.06651,2.0669,2.06608,2.06652,43000000.0
2008-08-20 04:50:00,2.06625,2.06679,2.06612,2.06669,43000000.0
2008-08-20 04:55:00,2.06613,2.0669,2.06595,2.06652,39000000.0
2008-08-20 05:00:00,2.0664,2.06663,2.06587,2.06626,37000000.0
2008-08-20 05:05:00,2.06558,2.06628,2.06504,2.06516,40000000.0
2008-08-20 05:10:00,2.0654,2.06543,2.06493,2.06516,41000000.0
2008-08-20 05:15:00,2.0653,2.06537,2.06505,2.06527,36000000.0
2008-08-20 05:20:00,2.0653,2.06546,2.06478,2.06499,42000000.0
2008-08-20 05:25:00,2.06535,2.06546,2.06488,2.06517,38000000.0
2008-08-20 05:30:00,2.06521,2.06537,2.0649,2.06523,43000000.0
2008-08-20 05:35:00,2.06521,2.06591,2.06473,2.06584,39000000.0
2008-08-20 05:40:00,2.06548,2.06548,2.06431,2.06437,35000000.0
2008-08-20 05:45:00,2.06447,2.06484,2.0632,2.06353,43000000.0
2008-08-20 05:50:00,2.06369,2.06429,2.06342,2.06399,42000000.0
2008-08-20 05:55:00,2.06386,2.06477,2.06371,2.06444,40000000.0
2008-08-20 06:00:00,2.06457,2.06486,2.06381,2.06398,37000000.0
2008-08-20 06:05:00,2.06405,2.06553,2.06398,2.06486,36000000.0
2008-08-20 06:10:00,2.06505,2.06529,2.06449,2.0645,42000000.0
2008-08-20 06:15:00,2.06481,2.06481,2.06311,2.06338,35000000.0
2008-08-20 06:20:00,2.06353,2.06411,2.06286,2.06321,44000000.0
2008-08-20 06:25:00,2.06361,2.06424,2.06312,2.0633,45000000.0
2008-08-20 06:30:00,2.06397,2.06449,2.06393,2.06436,36000000.0
2008-08-20 06:35:00,2.06429,2.06476,2.06421,2.0643,49000000.0
2008-08-20 06:40:00,2.06417,2.06487,2.06281,2.06459,34000000.0
2008-08-20 06:45:00,2.06462,2.06484,2.06367,2.06479,41000000.0
2008-08-20 06:50:00,2.06545,2.06546,2.0645,2.0649,42000000.0
2008-08-20 06:55:00,2.0651,2.0651,2.06337,2.06462,36000000.0
2008-08-20 07:00:00,2.06452,2.06452,2.06393,2.06421,38000000.0
2008-08-20 07:05:00,2.06423,2.06478,2.06423,2.06465,50000000.0
2008-08-20 07:10:00,2.0646,2.0651,2.06451,2.0651,39000000.0
2008-08-20 07:15:00,2.06506,2.06561,2.0646,2.06518,45000000.0
2008-08-20 07:20:00,2.06473,2.06521,2.06437,2.0649,46000000.0
2008-08-20 07:25:00,2.06507,2.06507,2.06317,2.06363,37000000.0
2008-08-20 07:30:00,2.06352,2.06579,2.06352,2.06503,43000000.0
2008-08-20 07:35:00,2.06561,2.06578,2.0653,2.06545,40000000.0
2008-08-20 07:40:00,2.06592,2.06593,2.06503,2.06535,42000000.0
2008-08-20 07:45:00,2.06541,2.06573,2.06529,2.06547,40000000.0
2008-08-20 07:50:00,2.06557,2.06605,2.06509,2.06577,45000000.0
2008-08-20 07:55:00,2.0659,2.06686,2.06587,2.06686,39000000.0
2008-08-20 08:00:00,2.06683,2.06683,2.06525,2.06525,41000000.0
2008-08-20 08:05:00,2.06567,2.06616,2.0654,2.06547,36000000.0
2008-08-20 08:10:00,2.06562,2.06604,2.06494,2.06515,40000000.0
2008-08-20 08:15:00,2.06503,2.06558,2.06501,2.0654,42000000.0
2008-08-20 08:20:00,2.06491,2.06602,2.06491,2.06602,38000000.0
2008-08-20 08:25:00,2.06614,2.06663,2.0654,2.06557,42000000.0
2008-08-20 08:30:00,2.06554,2.06735,2.06513,2.06735,41000000.0
2008-08-20 08:35:00,2.06754,2.06754,2.06678,2.06678,47000000.0
2008-08-20 08:40:00,2.06644,2.06683,2.06624,2.06657,47000000.0
2008-08-20 08:45:00,2.06663,2.0672,2.0653,2.06601,44000000.0
2008-08-20 08:50:00,2.06596,2.06603,2.06491,2.06542,40000000.0
2008-08-20 08:55:00,2.06557,2.0661,2.0654,2.0661,37000000.0
2008-08-20 09:00:00,2.06685,2.06698,2.06619,2.06619,41000000.0
2008-08-20 09:05:00,2.06618,2.06659,2.0658,2.06623,42000000.0
2008-08-20 09:10:00,2.06601,2.06675,2.06581,2.06625,44000000.0
2008-08-20 09:15:00,2.06626,2.06705,2.06607,2.06703,41000000.0
2008-08-20 09:20:00,2.06715,2.06756,2.06658,2.06687,38000000.0
2008-08-20 09:25:00,2.06663,2.06738,2.06659,2.06738,46000000.0
2008-08-20 09:30:00,2.06746,2.06832,2.06726,2.06805,36000000.0
2008-08-20 09:35:00,2.0679,2.06936,2.06711,2.0682,47000000.0
2008-08-20 09:40:00,2.06816,2.06832,2.06684,2.0673,46000000.0
2008-08-20 09:45:00,2.06723,2.06802,2.06718,2.06718,45000000.0
2008-08-20 09:50:00,2.06733,2.06909,2.06725,2.06903,44000000.0
2008-08-20 09:55:00,2.06957,2.07092,2.06957,2.07064,44000000.0
2008-08-20 10:00:00,2.07069,2.07092,2.07021,2.07072,44000000.0
2008-08-20 10:05:00,2.07025,2.07228,2.07025,2.07228,39000000.0
2008-08-20 10:10:00,2.07236,2.07266,2.07186,2.07252,37000000.0
2008-08-20 10:15:00,2.07259,2.07304,2.07171,2.07189,45000000.0
2008-08-20 10:20:00,2.07137,2.07137,2.0695,2.06989,36000000.0
2008-08-20 10:25:00,2.06956,2.07007,2.06922,2.06984,45000000.0
2008-08-20 10:30:00,2.06992,2.07109,2.06938,2.06983,38000000.0
2008-08-20 10:35:00,2.06995,2.0708,2.06938,2.07043,41000000.0
2008-08-20 10:40:00,2.07052,2.07103,2.06985,2.07021,40000000.0
2008-08-20 10:45:00,2.07028,2.07065,2.07014,2.07038,40000000.0
2008-08-20 10:50:00,2.07027,2.07062,2.07011,2.07042,44000000.0
2008-08-20 10:55:00,2.07055,2.07104,2.06885,2.06985,40000000.0
2008-08-20 11:00:00,2.06945,2.07041,2.06808,2.06997,44000000.0
2008-08-20 11:05:00,2.07011,2.07014,2.06899,2.06914,39000000.0
2008-08-20 11:10:00,2.06932,2.07015,2.06921,2.06978,47000000.0
2008-08-20 11:15:00,2.06999,2.07015,2.06905,2.06928,42000000.0
2008-08-20 11:20:00,2.06891,2.07018,2.06874,2.06902,38000000.0
2008-08-20 11:25:00,2.06908,2.0702,2.06864,2.06991,42000000.0
2008-08-20 11:30:00,2.07012,2.07049,2.06973,2.07004,43000000.0
2008-08-20 11:35:00,2.0702,2.07112,2.06943,2.07112,44000000.0
2008-08-20 11:40:00,2.07126,2.07172,2.07014,2.07042,47000000.0
2008-08-20 11:45:00,2.07032,2.07185,2.07014,2.07185,44000000.0
2008-08-20 11:50:00,2.07174,2.07182,2.07048,2.07086,44000000.0
2008-08-20 11:55:00,2.07067,2.07067,2.06937,2.06937,43000000.0
2008-08-20 12:00:00,2.06912,2.07049,2.06912,2.0703,43000000.0
2008-08-20 12:05:00,2.07038,2.07115,2.07009,2.0703,42000000.0
2008-08-20 12:10:00,2.07022,2.07047,2.0698,2.07002,40000000.0
2008-08-20 12:15:00,2.06989,2.07014,2.06939,2.06949,44000000.0
2008-08-20 12:20:00,2.06908,2.06917,2.0669,2.06882,39000000.0
2008-08-20 12:25:00,2.06894,2.06952,2.06853,2.06944,45000000.0
2008-08-20 12:30:00,2.06942,2.06942,2.06793,2.06859,39000000.0
2008-08-20 12:35:00,2.06882,2.0696,2.06874,2.06874,42000000.0
2008-08-20 12:40:00,2.06914,2.06999,2.0688,2.06989,41000000.0
2008-08-20 12:45:00,2.06979,2.06979,2.06866,2.06939,47000000.0
2008-08-20 12:50:00,2.06985,2.0706,2.06976,2.07055,41000000.0
2008-08-20 12:55:00,2.07062,2.07196,2.07042,2.07174,37000000.0
2008-08-20 13:00:00,2.0713,2.0713,2.07008,2.07017,38000000.0
2008-08-20 13:05:00,2.06998,2.07121,2.06998,2.07078,39000000.0
2008-08-20 13:10:00,2.07095,2.07257,2.07074,2.07177,41000000.0
2008-08-20 13:15:00,2.07173,2.07255,2.07168,2.07255,43000000.0
2008-08-20 13:20:00,2.07224,2.07226,2.07171,2.07224,41000000.0
2008-08-20 13:25:00,2.07222,2.07241,2.07137,2.07183,67000000.0
2008-08-20 13:30:00,2.07192,2.07207,2.07103,2.0713,75000000.0
2008-08-20 13:35:00,2.07147,2.07252,2.07147,2.0718,84000000.0
2008-08-20 13:40:00,2.07178,2.07284,2.07164,2.07213,86000000.0
2008-08-20 13:45:00,2.07194,2.07274,2.07192,2.07267,104000000.0
2008-08-20 13:50:00,2.07255,2.07261,2.0716,2.07175,128000000.0
2008-08-20 13:55:00,2.07172,2.07208,2.07035,2.07035,124000000.0
2008-08-20 14:00:00,2.07039,2.07104,2.07009,2.07067,144000000.0
2008-08-20 14:05:00,2.07042,2.07079,2.06961,2.06991,144000000.0
2008-08-20 14:10:00,2.06954,2.06977,2.06918,2.06945,101000000.0
2008-08-20 14:15:00,2.06952,2.06972,2.06897,2.06899,145000000.0
2008-08-20 14:20:00,2.06895,2.07057,2.06855,2.06979,143000000.0
2008-08-20 14:25:00,2.06942,2.07,2.06904,2.06992,118000000.0
2008-08-20 14:30:00,2.06993,2.07099,2.06948,2.07048,128000000.0
2008-08-20 14:35:00,2.07068,2.07076,2.06959,2.06959,165000000.0
2008-08-20 14:40:00,2.06934,2.06946,2.06869,2.06946,141000000.0
2008-08-20 14:45:00,2.06958,2.06966,2.06827,2.06854,104000000.0
2008-08-20 14:50:00,2.06865,2.06905,2.06838,2.06892,126000000.0
2008-08-20 14:55:00,2.06881,2.06916,2.06876,2.06889,91000000.0
2008-08-20 15:00:00,2.06883,2.06918,2.06855,2.06909,131000000.0
2008-08-20 15:05:00,2.06866,2.06898,2.06844,2.06858,129000000.0
2008-08-20 15:10:00,2.06858,2.06932,2.06816,2.06868,160000000.0
2008-08-20 15:15:00,2.06848,2.06848,2.06774,2.06842,82000000.0
2008-08-20 15:20:00,2.06863,2.06863,2.06709,2.06758,110000000.0
2008-08-20 15:25:00,2.06794,2.06828,2.06632,2.06636,188000000.0
2008-08-20 15:30:00,2.0666,2.06917,2.0666,2.0671,208000000.0
2008-08-20 15:35:00,2.0671,2.06809,2.06701,2.0671,178000000.0
2008-08-20 15:40:00,2.06726,2.06839,2.06709,2.06839,180000000.0
2008-08-20 15:45:00,2.06838,2.06902,2.06828,2.0683,149000000.0
2008-08-20 15:50:00,2.06837,2.07029,2.06829,2.07003,112000000.0
2008-08-20 15:55:00,2.07003,2.07059,2.06971,2.07015,150000000.0
2008-08-20 16:00:00,2.0702,2.0702,2.06851,2.06912,200000000.0
2008-08-20 16:05:00,2.06929,2.07087,2.06929,2.07062,188000000.0
2008-08-20 16:10:00,2.07054,2.07137,2.0705,2.07137,169000000.0
2008-08-20 16:15:00,2.07145,2.07145,2.06992,2.07094,185000000.0
2008-08-20 16:20:00,2.07128,2.07164,2.07017,2.0706,231000000.0
2008-08-20 16:25:00,2.07083,2.07189,2.07083,2.07169,173000000.0
2008-08-20 16:30:00,2.07158,2.07158,2.07066,2.07078,183000000.0
2008-08-20 16:35:00,2.07057,2.07285,2.07057,2.07268,229000000.0
2008-08-20 16:40:00,2.07285,2.07311,2.07183,2.07258,218000000.0
2008-08-20 16:45:00,2.07265,2.07298,2.07212,2.07263,236000000.0
2008-08-20 16:50:00,2.07269,2.07327,2.07219,2.07321,142000000.0
2008-08-20 16:55:00,2.07363,2.07463,2.07323,2.07339,178000000.0
2008-08-20 17:00:00,2.07342,2.07371,2.07155,2.07169,176000000.0
2008-08-20 17:05:00,2.07172,2.07176,2.07039,2.07094,206000000.0
2008-08-20 17:10:00,2.07066,2.07101,2.06879,2.0704,165000000.0
2008-08-20 17:15:00,2.07023,2.0705,2.06851,2.06863,139000000.0
2008-08-20 17:20:00,2.06884,2.06915,2.06728,2.06728,140000000.0
2008-08-20 17:25:00,2.06714,2.06961,2.06663,2.06916,157000000.0
2008-08-20 17:30:00,2.06938,2.07028,2.06868,2.06901,301000000.0
2008-08-20 17:35:00,2.06938,2.07063,2.06736,2.06736,233000000.0
2008-08-20 17:40:00,2.06727,2.06762,2.0666,2.06762,225000000.0
2008-08-20 17:45:00,2.06782,2.06841,2.06772,2.06802,303000000.0
2008-08-20 17:50:00,2.06814,2.06822,2.06676,2.06747,232000000.0
2008-08-20 17:55:00,2.06759,2.06796,2.06667,2.0676,196000000.0
2008-08-20 18:00:00,2.06714,2.06874,2.0667,2.0687,190000000.0
2008-08-20 18:05:00,2.06847,2.0692,2.0673,2.0673,196000000.0
2008-08-20 18:10:00,2.06747,2.06893,2.06747,2.06889,136000000.0
2008-08-20 18:15:00,2.06896,2.06953,2.06885,2.06953,226000000.0
2008-08-20 18:20:00,2.06942,2.06947,2.06884,2.0693,228000000.0
2008-08-20 18:25:00,2.06929,2.06938,2.06881,2.06938,151000000.0
2008-08-20 18:30:00,2.06921,2.06954,2.06851,2.06851,194000000.0
2008-08-20 18:35:00,2.06841,2.06993,2.0684,2.06935,273000000.0
2008-08-20 18:40:00,2.06936,2.06972,2.06882,2.06942,232000000.0
2008-08-20 18:45:00,2.06938,2.07033,2.06937,2.07006,216000000.0
2008-08-20 18:50:00,2.07026,2.07043,2.06991,2.07023,129000000.0
2008-08-20 18:55:00,2.07007,2.07007,2.06867,2.06867,98000000.0
2008-08-20 19:00:00,2.06852,2.06889,2.06786,2.06883,129000000.0
2008-08-20 19:05:00,2.06877,2.06989,2.06844,2.06946,232000000.0
2008-08-20 19:10:00,2.06933,2.06993,2.06917,2.06971,148000000.0
2008-08-20 19:15:00,2.06976,2.06994,2.06939,2.0694,123000000.0
2008-08-20 19:20:00,2.06925,2.07044,2.06925,2.07034,120000000.0
2008-08-20 19:25:00,2.07023,2.07053,2.07005,2.07015,216000000.0
2008-08-20 19:30:00,2.07029,2.07048,2.06871,2.07042,154000000.0
2008-08-20 19:35:00,2.07032,2.07046,2.06958,2.06975,101000000.0
2008-08-20 19:40:00,2.06959,2.0704,2.06938,2.06984,94000000.0
2008-08-20 19:45:00,2.06975,2.07025,2.06895,2.0699,118000000.0
2008-08-20 19:50:00,2.06954,2.06984,2.06884,2.06936,93000000.0
2008-08-20 19:55:00,2.06923,2.06975,2.06734,2.06734,106000000.0
2008-08-20 20:00:00,2.0674,2.06885,2.0673,2.06755,101000000.0
2008-08-20 20:05:00,2.06746,2.0689,2.06746,2.06882,97000000.0
2008-08-20 20:10:00,2.06902,2.06949,2.06839,2.06913,77000000.0
2008-08-20 20:15:00,2.06872,2.07013,2.06819,2.0701,82000000.0
2008-08-20 20:20:00,2.06963,2.06972,2.06864,2.0687,56000000.0
2008-08-20 20:25:00,2.06888,2.06945,2.06875,2.06905,76000000.0
2008-08-20 20:30:00,2.06921,2.07018,2.06921,2.07008,106000000.0
2008-08-20 20:35:00,2.07017,2.07087,2.06989,2.07061,60000000.0
2008-08-20 20:40:00,2.07061,2.07113,2.07045,2.07045,49000000.0
2008-08-20 20:45:00,2.06974,2.0703,2.069,2.07015,61000000.0
2008-08-20 20:50:00,2.06999,2.06999,2.06943,2.0695,59000000.0
2008-08-20 20:55:00,2.06955,2.07041,2.06919,2.06962,56000000.0
2008-08-20 21:00:00,2.06999,2.07051,2.06961,2.06993,66000000.0
2008-08-20 21:05:00,2.0699,2.07075,2.06973,2.07075,46000000.0
2008-08-20 21:10:00,2.07092,2.07122,2.06907,2.06961,41000000.0
2008-08-20 21:15:00,2.06961,2.07024,2.0694,2.0702,41000000.0
2008-08-20 21:20:00,2.07017,2.07024,2.06967,2.06973,45000000.0
2008-08-20 21:25:00,2.06973,2.07077,2.06973,2.07033,88000000.0
2008-08-20 21:30:00,2.07029,2.0704,2.06972,2.06986,41000000.0
2008-08-20 21:35:00,2.06979,2.06979,2.06898,2.06953,76000000.0
2008-08-20 21:40:00,2.06977,2.07062,2.06948,2.06983,61000000.0
2008-08-20 21:45:00,2.06972,2.06972,2.06785,2.06875,50000000.0
2008-08-20 21:50:00,2.06909,2.06909,2.06803,2.06808,45000000.0
2008-08-20 21:55:00,2.06801,2.06813,2.06741,2.06758,87000000.0
2008-08-20 22:00:00,2.06774,2.06787,2.06753,2.06771,86000000.0
2008-08-20 22:05:00,2.0676,2.06771,2.06728,2.06751,82000000.0
2008-08-20 22:10:00,2.06655,2.06738,2.06646,2.06727,57000000.0
2008-08-20 22:15:00,2.06688,2.06721,2.06674,2.06701,51000000.0
2008-08-20 22:20:00,2.06696,2.06716,2.06617,2.06681,39000000.0
2008-08-20 22:25:00,2.06606,2.067,2.06606,2.06678,43000000.0
2008-08-20 22:30:00,2.06698,2.06713,2.06542,2.0665,125000000.0
2008-08-20 22:35:00,2.06655,2.06677,2.0665,2.0665,107000000.0
2008-08-20 22:40:00,2.06588,2.0667,2.06588,2.0665,53000000.0
2008-08-20 22:45:00,2.06652,2.06669,2.06572,2.06647,60000000.0
2008-08-20 22:50:00,2.06646,2.06716,2.06625,2.06628,57000000.0
2008-08-20 22:55:00,2.06665,2.06728,2.06627,2.06704,40000000.0
2008-08-20 23:00:00,2.06732,2.06781,2.06732,2.06756,52000000.0
2008-08-20 23:05:00,2.06752,2.06827,2.06716,2.06749,50000000.0
2008-08-20 23:10:00,2.06732,2.06835,2.06723,2.06835,39000000.0
2008-08-20 23:15:00,2.06774,2.06792,2.06671,2.06715,48000000.0
2008-08-20 23:20:00,2.06751,2.06783,2.06714,2.06734,41000000.0
2008-08-20 23:25:00,2.0671,2.06749,2.06693,2.06745,61000000.0
2008-08-20 23:30:00,2.06755,2.06905,2.06755,2.06801,56000000.0
2008-08-20 23:35:00,2.06805,2.06934,2.06783,2.06866,47000000.0
2008-08-20 23:40:00,2.06851,2.06851,2.06755,2.06831,64000000.0
2008-08-20 23:45:00,2.06812,2.06839,2.06757,2.06817,42000000.0
2008-08-20 23:50:00,2.06792,2.06851,2.06743,2.06814,43000000.0
2008-08-20 23:55:00,2.06806,2.06869,2.06765,2.06869,72000000.0
2008-08-21 00:00:00,2.06867,2.06867,2.06711,2.06825,46000000.0
2008-08-21 00:05:00,2.06831,2.06851,2.06784,2.06803,41000000.0
2008-08-21 00:10:00,2.06777,2.06833,2.0676,2.06828,57000000.0
2008-08-21 00:15:00,2.06811,2.06843,2.06684,2.0669,43000000.0
2008-08-21 00:20:00,2.06694,2.06727,2.06674,2.06702,42000000.0
2008-08-21 00:25:00,2.06667,2.06667,2.06498,2.06508,46000000.0
2008-08-21 00:30:00,2.06567,2.06683,2.06557,2.06663,47000000.0
2008-08-21 00:35:00,2.06657,2.06657,2.06435,2.06657,38000000.0
2008-08-21 00:40:00,2.06685,2.06708,2.06556,2.0662,41000000.0
2008-08-21 00:45:00,2.06618,2.06665,2.06596,2.06657,51000000.0
2008-08-21 00:50:00,2.0664,2.0664,2.06499,2.06509,46000000.0
2008-08-21 00:55:00,2.06613,2.06656,2.06559,2.06559,42000000.0
2008-08-21 01:00:00,2.06596,2.06641,2.06574,2.06591,54000000.0
2008-08-21 01:05:00,2.06598,2.06641,2.06584,2.06637,40000000.0
2008-08-21 01:10:00,2.06638,2.06685,2.06616,2.06665,49000000.0
2008-08-21 01:15:00,2.06666,2.0668,2.06639,2.06654,47000000.0
2008-08-21 01:20:00,2.06649,2.06727,2.06649,2.06716,45000000.0
2008-08-21 01:25:00,2.06701,2.06771,2.06635,2.06658,57000000.0
2008-08-21 01:30:00,2.06731,2.06864,2.0673,2.06837,74000000.0
2008-08-21 01:35:00,2.06845,2.06853,2.06788,2.06793,48000000.0
2008-08-21 01:40:00,2.06788,2.06818,2.06711,2.0675,32000000.0
2008-08-21 01:45:00,2.06765,2.06825,2.06741,2.06806,43000000.0
2008-08-21 01:50:00,2.0682,2.06894,2.06758,2.06888,55000000.0
2008-08-21 01:55:00,2.06864,2.06864,2.06778,2.06836,60000000.0
2008-08-21 02:00:00,2.06834,2.06847,2.06633,2.06822,47000000.0
2008-08-21 02:05:00,2.06839,2.06899,2.06823,2.06875,43000000.0
2008-08-21 02:10:00,2.06878,2.06878,2.0677,2.06866,37000000.0
2008-08-21 02:15:00,2.06855,2.0688,2.06688,2.06743,42000000.0
2008-08-21 02:20:00,2.0672,2.06803,2.06697,2.06777,42000000.0
2008-08-21 02:25:00,2.06765,2.06865,2.06761,2.06862,41000000.0
2008-08-21 02:30:00,2.06891,2.06953,2.0683,2.06848,40000000.0
2008-08-21 02:35:00,2.06861,2.07,2.06837,2.07,40000000.0
2008-08-21 02:40:00,2.07008,2.07061,2.06923,2.06939,39000000.0
2008-08-21 02:45:00,2.06996,2.07073,2.06945,2.07029,48000000.0
2008-08-21 02:50:00,2.07034,2.07144,2.07034,2.07144,37000000.0
2008-08-21 02:55:00,2.07176,2.07203,2.07106,2.072,42000000.0
2008-08-21 03:00:00,2.07228,2.0725,2.07192,2.07198,37000000.0
2008-08-21 03:05:00,2.0717,2.07234,2.07163,2.07234,41000000.0
2008-08-21 03:10:00,2.07228,2.07253,2.07199,2.07205,46000000.0
2008-08-21 03:15:00,2.07202,2.07205,2.07017,2.07063,43000000.0
2008-08-21 03:20:00,2.07068,2.07113,2.0704,2.07072,42000000.0
2008-08-21 03:25:00,2.07089,2.07133,2.07072,2.071,42000000.0
2008-08-21 03:30:00,2.07097,2.0711,2.0694,2.06983,42000000.0
2008-08-21 03:35:00,2.06984,2.07047,2.06868,2.06925,42000000.0
2008-08-21 03:40:00,2.06928,2.07094,2.0692,2.07094,45000000.0
2008-08-21 03:45:00,2.07105,2.07122,2.06958,2.07101,42000000.0
2008-08-21 03:50:00,2.07049,2.07049,2.06875,2.07,45000000.0
2008-08-21 03:55:00,2.06993,2.07016,2.06911,2.06939,40000000.0
2008-08-21 04:00:00,2.06966,2.06983,2.06864,2.06907,42000000.0
2008-08-21 04:05:00,2.06979,2.07072,2.06801,2.07037,43000000.0
2008-08-21 04:10:00,2.0704,2.07041,2.06979,2.06989,40000000.0
2008-08-21 04:15:00,2.06991,2.07024,2.06887,2.07024,32000000.0
2008-08-21 04:20:00,2.07011,2.07089,2.06996,2.07076,43000000.0
2008-08-21 04:25:00,2.07068,2.07085,2.07007,2.07054,41000000.0
2008-08-21 04:30:00,2.07053,2.07068,2.0696,2.07062,38000000.0
2008-08-21 04:35:00,2.07047,2.07047,2.06964,2.07018,38000000.0
2008-08-21 04:40:00,2.07025,2.07027,2.06943,2.06986,42000000.0
2008-08-21 04:45:00,2.06993,2.06998,2.06878,2.06901,43000000.0
2008-08-21 04:50:00,2.06906,2.07016,2.06906,2.06993,43000000.0
2008-08-21 04:55:00,2.07026,2.07155,2.07026,2.07113,39000000.0
2008-08-21 05:00:00,2.07094,2.07131,2.0696,2.07039,37000000.0
2008-08-21 05:05:00,2.07033,2.07085,2.06998,2.07076,40000000.0
2008-08-21 05:10:00,2.07086,2.07124,2.06993,2.07087,41000000.0
2008-08-21 05:15:00,2.07082,2.07086,2.06992,2.07051,36000000.0
2008-08-21 05:20:00,2.07053,2.07078,2.06966,2.07022,42000000.0
2008-08-21 05:25:00,2.07017,2.07029,2.06904,2.07016,38000000.0
2008-08-21 05:30:00,2.07014,2.07019,2.06915,2.06932,43000000.0
2008-08-21 05:35:00,2.06946,2.06958,2.06877,2.06913,39000000.0
2008-08-21 05:40:00,2.0691,2.06932,2.06869,2.06932,33000000.0
2008-08-21 05:45:00,2.06968,2.06968,2.06873,2.06924,43000000.0
2008-08-21 05:50:00,2.06903,2.06944,2.06877,2.06915,42000000.0
2008-08-21 05:55:00,2.06917,2.06996,2.06894,2.06993,36000000.0
2008-08-21 06:00:00,2.06967,2.07006,2.06951,2.06986,37000000.0
2008-08-21 06:05:00,2.06993,2.07051,2.0695,2.07051,36000000.0
2008-08-21 06:10:00,2.07054,2.07054,2.06936,2.06936,42000000.0
2008-08-21 06:15:00,2.06954,2.07033,2.06954,2.07015,38000000.0
2008-08-21 06:20:00,2.07016,2.07046,2.06948,2.06949,44000000.0
2008-08-21 06:25:00,2.0695,2.07024,2.06919,2.06919,45000000.0
2008-08-21 06:30:00,2.0694,2.0694,2.06866,2.0691,36000000.0
2008-08-21 06:35:00,2.06898,2.06942,2.06815,2.06942,49000000.0
2008-08-21 06:40:00,2.06969,2.07007,2.06958,2.06983,26000000.0
2008-08-21 06:45:00,2.06979,2.07039,2.06949,2.06995,41000000.0
2008-08-21 06:50:00,2.06987,2.07057,2.069,2.07057,39000000.0
2008-08-21 06:55:00,2.07011,2.0705,2.06972,2.06982,36000000.0
2008-08-21 07:00:00,2.06984,2.06993,2.0693,2.06933,38000000.0
2008-08-21 07:05:00,2.06883,2.06972,2.06879,2.06965,50000000.0
2008-08-21 07:10:00,2.06933,2.06982,2.06897,2.06947,39000000.0
2008-08-21 07:15:00,2.06996,2.07063,2.06987,2.07039,45000000.0
2008-08-21 07:20:00,2.07051,2.07116,2.07028,2.07055,46000000.0
2008-08-21 07:25:00,2.07039,2.07162,2.07012,2.0706,37000000.0
2008-08-21 07:30:00,2.07016,2.0717,2.07016,2.07088,43000000.0
2008-08-21 07:35:00,2.07106,2.0717,2.0704,2.0704,40000000.0
2008-08-21 07:40:00,2.07139,2.07175,2.07087,2.07158,42000000.0
2008-08-21 07:45:00,2.07164,2.07164,2.06917,2.06977,40000000.0
2008-08-21 07:50:00,2.0701,2.07029,2.06916,2.06974,45000000.0
2008-08-21 07:55:00,2.07017,2.07125,2.06973,2.0702,39000000.0
2008-08-21 08:00:00,2.0703,2.07144,2.07002,2.07105,41000000.0
2008-08-21 08:05:00,2.07107,2.07129,2.07048,2.07077,36000000.0
2008-08-21 08:10:00,2.07109,2.07136,2.06961,2.06998,40000000.0
2008-08-21 08:15:00,2.07002,2.07002,2.06858,2.06944,42000000.0
2008-08-21 08:20:00,2.06952,2.0704,2.06897,2.06897,38000000.0
2008-08-21 08:25:00,2.06875,2.06922,2.06803,2.069,42000000.0
2008-08-21 08:30:00,2.06817,2.06984,2.06723,2.06723,41000000.0
2008-08-21 08:35:00,2.06733,2.06917,2.06733,2.06885,47000000.0
2008-08-21 08:40:00,2.06895,2.07124,2.06876,2.07073,47000000.0
2008-08-21 08:45:00,2.07062,2.0723,2.0699,2.07001,44000000.0
2008-08-21 08:50:00,2.07025,2.07109,2.06985,2.07109,40000000.0
2008-08-21 08:55:00,2.0711,2.07143,2.06998,2.07019,37000000.0
2008-08-21 09:00:00,2.07031,2.07185,2.07031,2.07185,41000000.0
2008-08-21 09:05:00,2.07151,2.0722,2.07068,2.07167,46000000.0
2008-08-21 09:10:00,2.07139,2.07139,2.06997,2.07015,44000000.0
2008-08-21 09:15:00,2.07021,2.0707,2.06971,2.07002,41000000.0
2008-08-21 09:20:00,2.07002,2.07073,2.06976,2.07054,38000000.0
2008-08-21 09:25:00,2.07048,2.07188,2.07047,2.07153,46000000.0
2008-08-21 09:30:00,2.07127,2.07135,2.06973,2.06973,36000000.0
2008-08-21 09:35:00,2.06938,2.07039,2.06781,2.07028,47000000.0
2008-08-21 09:40:00,2.07022,2.07122,2.07006,2.07093,46000000.0
2008-08-21 09:45:00,2.07083,2.07107,2.06941,2.06958,45000000.0
2008-08-21 09:50:00,2.06951,2.06965,2.0687,2.06921,44000000.0
2008-08-21 09:55:00,2.06954,2.07085,2.06954,2.07061,44000000.0
2008-08-21 10:00:00,2.07137,2.07137,2.07036,2.07083,44000000.0
2008-08-21 10:05:00,2.07087,2.07136,2.0706,2.07077,39000000.0
2008-08-21 10:10:00,2.07057,2.07082,2.06996,2.07062,37000000.0
2008-08-21 10:15:00,2.07047,2.07102,2.07024,2.07085,45000000.0
2008-08-21 10:20:00,2.07085,2.07128,2.07064,2.07093,36000000.0
2008-08-21 10:25:00,2.07093,2.07131,2.07069,2.07095,45000000.0
2008-08-21 10:30:00,2.07088,2.07122,2.07028,2.07117,38000000.0
2008-08-21 10:35:00,2.071,2.07256,2.07086,2.07196,41000000.0
2008-08-21 10:40:00,2.07204,2.07225,2.0705,2.07225,40000000.0
2008-08-21 10:45:00,2.07224,2.07312,2.0719,2.07282,40000000.0
2008-08-21 10:50:00,2.07261,2.07288,2.07047,2.07052,44000000.0
2008-08-21 10:55:00,2.07026,2.07063,2.06815,2.07063,40000000.0
2008-08-21 11:00:00,2.07034,2.07074,2.06889,2.07019,44000000.0
2008-08-21 11:05:00,2.07061,2.07291,2.07037,2.0726,39000000.0
2008-08-21 11:10:00,2.07258,2.07298,2.07207,2.0724,47000000.0
2008-08-21 11:15:00,2.07225,2.07335,2.07201,2.07335,42000000.0
2008-08-21 11:20:00,2.07312,2.07356,2.07273,2.07329,38000000.0
2008-08-21 11:25:00,2.07343,2.07376,2.07253,2.07253,42000000.0
2008-08-21 11:30:00,2.0724,2.07315,2.07205,2.07315,43000000.0
2008-08-21 11:35:00,2.07306,2.07306,2.07191,2.07195,44000000.0
2008-08-21 11:40:00,2.07195,2.07246,2.07129,2.07246,47000000.0
2008-08-21 11:45:00,2.07255,2.07284,2.07197,2.07215,44000000.0
2008-08-21 11:50:00,2.07222,2.07371,2.07214,2.07214,44000000.0
2008-08-21 11:55:00,2.07247,2.07416,2.07247,2.07416,43000000.0
2008-08-21 12:00:00,2.07421,2.07453,2.07346,2.07391,43000000.0
2008-08-21 12:05:00,2.07393,2.07638,2.07379,2.07574,42000000.0
2008-08-21 12:10:00,2.07581,2.07581,2.07509,2.07561,40000000.0
2008-08-21 12:15:00,2.07549,2.0767,2.07547,2.0767,44000000.0
2008-08-21 12:20:00,2.07643,2.07643,2.07331,2.07374,39000000.0
2008-08-21 12:25:00,2.07361,2.07497,2.07338,2.07452,45000000.0
2008-08-21 12:30:00,2.07472,2.07646,2.07463,2.0754,39000000.0
2008-08-21 12:35:00,2.07579,2.07604,2.07523,2.07527,42000000.0
2008-08-21 12:40:00,2.0749,2.07628,2.0749,2.07628,41000000.0
2008-08-21 12:45:00,2.0762,2.0765,2.0754,2.07559,47000000.0
2008-08-21 12:50:00,2.07544,2.07701,2.07544,2.07616,41000000.0
2008-08-21 12:55:00,2.07608,2.07666,2.07599,2.07602,37000000.0
2008-08-21 13:00:00,2.07592,2.07702,2.07588,2.07689,38000000.0
2008-08-21 13:05:00,2.07681,2.07791,2.07671,2.07756,39000000.0
2008-08-21 13:10:00,2.07759,2.0782,2.07723,2.07736,41000000.0
2008-08-21 13:15:00,2.07722,2.07738,2.07613,2.07713,43000000.0
2008-08-21 13:20:00,2.07749,2.07875,2.07741,2.0778,41000000.0
2008-08-21 13:25:00,2.07792,2.07841,2.07708,2.07726,67000000.0
2008-08-21 13:30:00,2.07753,2.07791,2.07714,2.07734,75000000.0
2008-08-21 13:35:00,2.07722,2.07737,2.07661,2.07699,84000000.0
2008-08-21 13:40:00,2.07728,2.07728,2.07577,2.07584,86000000.0
2008-08-21 13:45:00,2.07551,2.07605,2.07403,2.07473,104000000.0
2008-08-21 13:50:00,2.07466,2.07604,2.0746,2.07538,128000000.0
2008-08-21 13:55:00,2.07546,2.0762,2.07419,2.07462,124000000.0
2008-08-21 14:00:00,2.07453,2.07521,2.07336,2.07363,144000000.0
2008-08-21 14:05:00,2.07376,2.07435,2.07345,2.07379,144000000.0
2008-08-21 14:10:00,2.07288,2.07373,2.07251,2.07289,101000000.0
2008-08-21 14:15:00,2.07278,2.07278,2.07078,2.07114,145000000.0
2008-08-21 14:20:00,2.07124,2.07204,2.07124,2.07172,143000000.0
2008-08-21 14:25:00,2.07174,2.07382,2.07153,2.0732,118000000.0
2008-08-21 14:30:00,2.07323,2.07459,2.07283,2.07351,128000000.0
2008-08-21 14:35:00,2.07349,2.0741,2.07243,2.07343,165000000.0
2008-08-21 14:40:00,2.07334,2.07343,2.0721,2.07213,141000000.0
2008-08-21 14:45:00,2.07204,2.07271,2.07128,2.07178,104000000.0
2008-08-21 14:50:00,2.07166,2.07167,2.07005,2.07128,126000000.0
2008-08-21 14:55:00,2.071,2.07251,2.07088,2.07251,91000000.0
2008-08-21 15:00:00,2.07245,2.07245,2.07097,2.0721,131000000.0
2008-08-21 15:05:00,2.07193,2.07194,2.06915,2.06937,129000000.0
2008-08-21 15:10:00,2.06975,2.07045,2.06827,2.06885,160000000.0
2008-08-21 15:15:00,2.06925,2.06994,2.06925,2.06965,82000000.0
2008-08-21 15:20:00,2.06983,2.0707,2.06842,2.06842,110000000.0
2008-08-21 15:25:00,2.06861,2.07053,2.06789,2.06789,188000000.0
2008-08-21 15:30:00,2.06862,2.07094,2.06776,2.06868,208000000.0
2008-08-21 15:35:00,2.06873,2.06915,2.06837,2.06853,178000000.0
2008-08-21 15:40:00,2.0685,2.06959,2.06807,2.06959,180000000.0
2008-08-21 15:45:00,2.06969,2.06989,2.06826,2.0688,149000000.0
2008-08-21 15:50:00,2.06888,2.06943,2.06832,2.06872,112000000.0
2008-08-21 15:55:00,2.06866,2.06896,2.06696,2.06896,150000000.0
2008-08-21 16:00:00,2.06765,2.06964,2.06765,2.06922,200000000.0
2008-08-21 16:05:00,2.06988,2.0701,2.06841,2.06906,188000000.0
2008-08-21 16:10:00,2.06918,2.06963,2.06878,2.06904,169000000.0
2008-08-21 16:15:00,2.0687,2.07134,2.06831,2.07038,185000000.0
2008-08-21 16:20:00,2.07089,2.07146,2.07038,2.07107,231000000.0
2008-08-21 16:25:00,2.07092,2.07322,2.07077,2.07274,173000000.0
2008-08-21 16:30:00,2.07282,2.07418,2.07089,2.07107,183000000.0
2008-08-21 16:35:00,2.07122,2.07157,2.07006,2.07079,229000000.0
2008-08-21 16:40:00,2.07072,2.07304,2.07072,2.07248,218000000.0
2008-08-21 16:45:00,2.07261,2.07273,2.07112,2.07118,236000000.0
2008-08-21 16:50:00,2.07086,2.07144,2.07044,2.07062,142000000.0
2008-08-21 16:55:00,2.07058,2.07104,2.06974,2.06974,178000000.0
2008-08-21 17:00:00,2.06979,2.07181,2.06979,2.07181,176000000.0
2008-08-21 17:05:00,2.07192,2.07278,2.07183,2.0724,206000000.0
2008-08-21 17:10:00,2.07229,2.07259,2.07023,2.07025,165000000.0
2008-08-21 17:15:00,2.07027,2.07033,2.06947,2.07033,139000000.0
2008-08-21 17:20:00,2.07061,2.07103,2.07021,2.07052,140000000.0
2008-08-21 17:25:00,2.07096,2.07314,2.07093,2.07314,157000000.0
2008-08-21 17:30:00,2.07234,2.07263,2.07112,2.0715,301000000.0
2008-08-21 17:35:00,2.07151,2.07153,2.07021,2.07069,233000000.0
2008-08-21 17:40:00,2.07127,2.07197,2.06964,2.07189,225000000.0
2008-08-21 17:45:00,2.072,2.07245,2.0704,2.07112,303000000.0
2008-08-21 17:50:00,2.071,2.071,2.06966,2.07029,232000000.0
2008-08-21 17:55:00,2.07049,2.07049,2.06999,2.07012,196000000.0
2008-08-21 18:00:00,2.07015,2.07015,2.06856,2.06915,190000000.0
2008-08-21 18:05:00,2.06928,2.07102,2.06928,2.07097,196000000.0
2008-08-21 18:10:00,2.07095,2.07102,2.06895,2.06895,136000000.0
2008-08-21 18:15:00,2.0691,2.06984,2.0689,2.06918,226000000.0
2008-08-21 18:20:00,2.06932,2.06935,2.06884,2.06935,228000000.0
2008-08-21 18:25:00,2.06954,2.06981,2.06939,2.0695,151000000.0
2008-08-21 18:30:00,2.06974,2.07032,2.0695,2.06972,194000000.0
2008-08-21 18:35:00,2.07004,2.07019,2.06957,2.06992,273000000.0
2008-08-21 18:40:00,2.06996,2.07033,2.0697,2.07007,232000000.0
2008-08-21 18:45:00,2.07,2.07008,2.06869,2.06871,216000000.0
2008-08-21 18:50:00,2.06853,2.06874,2.06812,2.06844,129000000.0
2008-08-21 18:55:00,2.06824,2.06824,2.06699,2.06778,98000000.0
2008-08-21 19:00:00,2.06764,2.06781,2.06693,2.06735,129000000.0
2008-08-21 19:05:00,2.06733,2.06733,2.06538,2.06664,232000000.0
2008-08-21 19:10:00,2.06595,2.06611,2.0656,2.06601,148000000.0
2008-08-21 19:15:00,2.06615,2.06737,2.06592,2.06725,123000000.0
2008-08-21 19:20:00,2.06739,2.06759,2.06681,2.06681,120000000.0
2008-08-21 19:25:00,2.06714,2.06787,2.06648,2.06648,216000000.0
2008-08-21 19:30:00,2.06657,2.06865,2.06618,2.06864,154000000.0
2008-08-21 19:35:00,2.06886,2.06907,2.06684,2.06686,101000000.0
2008-08-21 19:40:00,2.06673,2.0673,2.06577,2.06675,94000000.0
2008-08-21 19:45:00,2.06683,2.06692,2.06655,2.06668,118000000.0
2008-08-21 19:50:00,2.0667,2.06809,2.06669,2.06758,93000000.0
2008-08-21 19:55:00,2.0675,2.0679,2.06706,2.06725,106000000.0
2008-08-21 20:00:00,2.06723,2.0674,2.06672,2.06672,101000000.0
2008-08-21 20:05:00,2.06691,2.06711,2.06671,2.06695,97000000.0
2008-08-21 20:10:00,2.06703,2.06786,2.06695,2.06732,77000000.0
2008-08-21 20:15:00,2.06751,2.06767,2.06651,2.06651,82000000.0
2008-08-21 20:20:00,2.06648,2.06718,2.06639,2.06683,56000000.0
2008-08-21 20:25:00,2.06667,2.06677,2.06539,2.06618,76000000.0
2008-08-21 20:30:00,2.06625,2.06685,2.06586,2.06676,106000000.0
2008-08-21 20:35:00,2.06668,2.06683,2.06572,2.06619,60000000.0
2008-08-21 20:40:00,2.0663,2.06667,2.0661,2.06642,49000000.0
2008-08-21 20:45:00,2.06583,2.06624,2.06552,2.06599,61000000.0
2008-08-21 20:50:00,2.06588,2.06624,2.06551,2.06582,59000000.0
2008-08-21 20:55:00,2.06577,2.06585,2.06512,2.06555,56000000.0
2008-08-21 21:00:00,2.06523,2.06567,2.06498,2.06538,66000000.0
2008-08-21 21:05:00,2.06547,2.06576,2.06524,2.06576,46000000.0
2008-08-21 21:10:00,2.06585,2.06592,2.06366,2.06492,41000000.0
2008-08-21 21:15:00,2.0649,2.06522,2.06463,2.06487,41000000.0
2008-08-21 21:20:00,2.06458,2.06488,2.06456,2.06482,45000000.0
2008-08-21 21:25:00,2.06493,2.06502,2.0645,2.06488,88000000.0
2008-08-21 21:30:00,2.06495,2.0658,2.06485,2.06485,41000000.0
2008-08-21 21:35:00,2.06463,2.06492,2.06432,2.06473,76000000.0
2008-08-21 21:40:00,2.06465,2.06517,2.06421,2.06517,61000000.0
2008-08-21 21:45:00,2.06516,2.06554,2.06514,2.06523,50000000.0
2008-08-21 21:50:00,2.06509,2.06544,2.06481,2.06541,45000000.0
2008-08-21 21:55:00,2.06522,2.06613,2.06517,2.06545,87000000.0
2008-08-21 22:00:00,2.0655,2.06597,2.06516,2.06516,86000000.0
2008-08-21 22:05:00,2.06525,2.06684,2.06524,2.06605,82000000.0
2008-08-21 22:10:00,2.06611,2.06612,2.065,2.06501,57000000.0
2008-08-21 22:15:00,2.06438,2.06574,2.06438,2.06556,51000000.0
2008-08-21 22:20:00,2.0655,2.06602,2.06517,2.06576,54000000.0
2008-08-21 22:25:00,2.06579,2.06631,2.06571,2.06627,43000000.0
2008-08-21 22:30:00,2.06605,2.06635,2.06572,2.06599,125000000.0
2008-08-21 22:35:00,2.06606,2.06645,2.06575,2.06641,107000000.0
2008-08-21 22:40:00,2.06647,2.06689,2.0656,2.06562,53000000.0
2008-08-21 22:45:00,2.06559,2.06681,2.06559,2.06675,60000000.0
2008-08-21 22:50:00,2.06687,2.0672,2.06638,2.06638,57000000.0
2008-08-21 22:55:00,2.06622,2.06666,2.0657,2.0657,40000000.0
2008-08-21 23:00:00,2.06548,2.06548,2.06453,2.06502,52000000.0
2008-08-21 23:05:00,2.06497,2.06519,2.06467,2.06508,50000000.0
2008-08-21 23:10:00,2.065,2.06548,2.06466,2.06523,39000000.0
2008-08-21 23:15:00,2.06513,2.0656,2.06462,2.06526,48000000.0
2008-08-21 23:20:00,2.06497,2.06561,2.06492,2.06552,41000000.0
2008-08-21 23:25:00,2.06561,2.06566,2.06494,2.06511,61000000.0
2008-08-21 23:30:00,2.06498,2.06507,2.06447,2.06507,56000000.0
2008-08-21 23:35:00,2.06514,2.06559,2.06478,2.06559,47000000.0
2008-08-21 23:40:00,2.06571,2.06575,2.06463,2.06573,64000000.0
2008-08-21 23:45:00,2.0663,2.06654,2.06518,2.06518,42000000.0
2008-08-21 23:50:00,2.06521,2.06566,2.06494,2.06529,43000000.0
2008-08-21 23:55:00,2.0662,2.0666,2.06521,2.0665,64000000.0
2008-08-22 00:00:00,2.06589,2.06603,2.06515,2.0656,46000000.0
2008-08-22 00:05:00,2.06595,2.06645,2.0657,2.06645,41000000.0
2008-08-22 00:10:00,2.06636,2.06851,2.06636,2.06851,57000000.0
2008-08-22 00:15:00,2.06842,2.0685,2.06751,2.06802,43000000.0
2008-08-22 00:20:00,2.06766,2.06782,2.06663,2.06693,42000000.0
2008-08-22 00:25:00,2.06677,2.067,2.06595,2.06679,46000000.0
2008-08-22 00:30:00,2.0666,2.06725,2.06615,2.06653,54000000.0
2008-08-22 00:35:00,2.0665,2.06847,2.06602,2.06696,38000000.0
2008-08-22 00:40:00,2.06743,2.06772,2.06695,2.06742,43000000.0
2008-08-22 00:45:00,2.06734,2.0684,2.06679,2.06839,51000000.0
2008-08-22 00:50:00,2.06839,2.06884,2.06795,2.06795,46000000.0
2008-08-22 00:55:00,2.06786,2.06813,2.06764,2.06813,42000000.0
2008-08-22 01:00:00,2.06819,2.0684,2.06794,2.06819,54000000.0
2008-08-22 01:05:00,2.06794,2.06903,2.06783,2.06903,44000000.0
2008-08-22 01:10:00,2.06909,2.06914,2.06797,2.06893,49000000.0
2008-08-22 01:15:00,2.06898,2.06937,2.0687,2.06885,47000000.0
2008-08-22 01:20:00,2.06882,2.06963,2.06872,2.06957,45000000.0
2008-08-22 01:25:00,2.06957,2.06995,2.06952,2.06975,57000000.0
2008-08-22 01:30:00,2.06971,2.06989,2.06923,2.06923,74000000.0
2008-08-22 01:35:00,2.06972,2.07073,2.06959,2.07062,48000000.0
2008-08-22 01:40:00,2.07028,2.07028,2.06978,2.07001,40000000.0
2008-08-22 01:45:00,2.07018,2.07078,2.07018,2.07056,43000000.0
2008-08-22 01:50:00,2.07021,2.0711,2.07021,2.07097,57000000.0
2008-08-22 01:55:00,2.07098,2.07098,2.06948,2.06956,60000000.0
2008-08-22 02:00:00,2.06961,2.07006,2.06765,2.06978,47000000.0
2008-08-22 02:05:00,2.06967,2.06978,2.06945,2.06975,43000000.0
2008-08-22 02:10:00,2.06989,2.07006,2.06969,2.06987,37000000.0
2008-08-22 02:15:00,2.07004,2.07033,2.06966,2.06989,42000000.0
2008-08-22 02:20:00,2.06966,2.06985,2.06905,2.06985,42000000.0
2008-08-22 02:25:00,2.06994,2.07021,2.06864,2.06897,41000000.0
2008-08-22 02:30:00,2.06906,2.06997,2.06905,2.06984,40000000.0
2008-08-22 02:35:00,2.06973,2.06982,2.06888,2.06888,40000000.0
2008-08-22 02:40:00,2.06891,2.0692,2.06886,2.06904,39000000.0
2008-08-22 02:45:00,2.06897,2.06915,2.06873,2.069,48000000.0
2008-08-22 02:50:00,2.06872,2.06909,2.06817,2.06869,37000000.0
2008-08-22 02:55:00,2.06862,2.06903,2.06847,2.06881,42000000.0
2008-08-22 03:00:00,2.06877,2.06918,2.06841,2.06845,37000000.0
2008-08-22 03:05:00,2.0684,2.06902,2.06798,2.06896,41000000.0
2008-08-22 03:10:00,2.06897,2.0694,2.06894,2.0694,46000000.0
2008-08-22 03:15:00,2.06906,2.06963,2.0686,2.06953,43000000.0
2008-08-22 03:20:00,2.0692,2.06993,2.06909,2.06981,42000000.0
2008-08-22 03:25:00,2.06985,2.06992,2.06894,2.06919,42000000.0
2008-08-22 03:30:00,2.06909,2.06939,2.06845,2.06936,42000000.0
2008-08-22 03:35:00,2.06924,2.06925,2.06825,2.06913,42000000.0
2008-08-22 03:40:00,2.06923,2.06958,2.06833,2.06958,45000000.0
2008-08-22 03:45:00,2.06854,2.07001,2.06854,2.06971,42000000.0
2008-08-22 03:50:00,2.06961,2.0698,2.06917,2.06938,45000000.0
2008-08-22 03:55:00,2.06953,2.06953,2.06876,2.0688,40000000.0
2008-08-22 04:00:00,2.06911,2.06927,2.06892,2.06923,42000000.0
2008-08-22 04:05:00,2.06918,2.06925,2.06728,2.06924,43000000.0
2008-08-22 04:10:00,2.06924,2.06979,2.06899,2.06936,40000000.0
2008-08-22 04:15:00,2.06922,2.0711,2.06906,2.07099,34000000.0
2008-08-22 04:20:00,2.07014,2.07068,2.06957,2.07007,43000000.0
2008-08-22 04:25:00,2.07003,2.07108,2.06985,2.07094,41000000.0
2008-08-22 04:30:00,2.07108,2.07174,2.07099,2.07166,41000000.0
2008-08-22 04:35:00,2.07164,2.07186,2.07118,2.07133,38000000.0
2008-08-22 04:40:00,2.07179,2.07211,2.07156,2.0719,42000000.0
2008-08-22 04:45:00,2.07152,2.0723,2.07119,2.07178,43000000.0
2008-08-22 04:50:00,2.07165,2.07189,2.07119,2.07166,43000000.0
2008-08-22 04:55:00,2.07177,2.07177,2.07063,2.07079,39000000.0
2008-08-22 05:00:00,2.07086,2.07158,2.07081,2.07092,37000000.0
2008-08-22 05:05:00,2.07065,2.07151,2.0706,2.07093,40000000.0
2008-08-22 05:10:00,2.0708,2.07111,2.07052,2.07111,41000000.0
2008-08-22 05:15:00,2.07117,2.07152,2.07078,2.07143,36000000.0
2008-08-22 05:20:00,2.07131,2.07131,2.06996,2.07029,42000000.0
2008-08-22 05:25:00,2.07055,2.07078,2.07023,2.07073,38000000.0
2008-08-22 05:30:00,2.071,2.071,2.07022,2.07047,43000000.0
2008-08-22 05:35:00,2.07048,2.07053,2.0694,2.06978,39000000.0
2008-08-22 05:40:00,2.0697,2.06992,2.06936,2.06944,35000000.0
2008-08-22 05:45:00,2.06949,2.06967,2.06936,2.06954,43000000.0
2008-08-22 05:50:00,2.06975,2.06996,2.06967,2.06978,42000000.0
2008-08-22 05:55:00,2.06963,2.06988,2.06889,2.06939,38000000.0
2008-08-22 06:00:00,2.0694,2.06967,2.0692,2.06952,37000000.0
2008-08-22 06:05:00,2.06958,2.07033,2.06937,2.07033,36000000.0
2008-08-22 06:10:00,2.07041,2.07101,2.07016,2.07073,42000000.0
2008-08-22 06:15:00,2.07094,2.07114,2.07031,2.07031,39000000.0
2008-08-22 06:20:00,2.07056,2.07096,2.06976,2.07022,44000000.0
2008-08-22 06:25:00,2.07023,2.07033,2.06946,2.06961,45000000.0
2008-08-22 06:30:00,2.06966,2.06979,2.06936,2.06938,36000000.0
2008-08-22 06:35:00,2.06928,2.06977,2.06884,2.06884,49000000.0
2008-08-22 06:40:00,2.06938,2.0701,2.06938,2.07,29000000.0
2008-08-22 06:45:00,2.06994,2.07009,2.06927,2.06992,41000000.0
2008-08-22 06:50:00,2.0698,2.06997,2.06912,2.06947,41000000.0
2008-08-22 06:55:00,2.06946,2.06968,2.0691,2.06936,36000000.0
2008-08-22 07:00:00,2.06932,2.06975,2.06913,2.06913,38000000.0
2008-08-22 07:05:00,2.06934,2.06939,2.06875,2.0691,50000000.0
2008-08-22 07:10:00,2.06896,2.06982,2.06793,2.06982,39000000.0
2008-08-22 07:15:00,2.06952,2.06956,2.06749,2.06788,45000000.0
2008-08-22 07:20:00,2.06804,2.06938,2.06791,2.06924,46000000.0
2008-08-22 07:25:00,2.06918,2.07023,2.06887,2.0701,37000000.0
2008-08-22 07:30:00,2.06988,2.06996,2.06847,2.06847,43000000.0
2008-08-22 07:35:00,2.06856,2.06859,2.06782,2.0679,40000000.0
2008-08-22 07:40:00,2.06833,2.06855,2.06741,2.06855,42000000.0
2008-08-22 07:45:00,2.0687,2.06897,2.06788,2.0684,40000000.0
2008-08-22 07:50:00,2.06834,2.06965,2.06834,2.0691,45000000.0
2008-08-22 07:55:00,2.06947,2.06985,2.06897,2.06945,39000000.0
2008-08-22 08:00:00,2.06944,2.07026,2.06913,2.06913,41000000.0
2008-08-22 08:05:00,2.06946,2.07009,2.06941,2.06996,36000000.0
2008-08-22 08:10:00,2.0703,2.07056,2.06992,2.07034,40000000.0
2008-08-22 08:15:00,2.07048,2.07137,2.07021,2.07115,42000000.0
2008-08-22 08:20:00,2.07054,2.07084,2.06934,2.06955,38000000.0
2008-08-22 08:25:00,2.06965,2.06979,2.06867,2.06979,42000000.0
2008-08-22 08:30:00,2.06992,2.07035,2.06934,2.07035,41000000.0
2008-08-22 08:35:00,2.0705,2.07128,2.07001,2.07128,47000000.0
2008-08-22 08:40:00,2.07118,2.0712,2.0703,2.07088,47000000.0
2008-08-22 08:45:00,2.0708,2.07108,2.06894,2.06989,44000000.0
2008-08-22 08:50:00,2.06995,2.07176,2.06993,2.07112,40000000.0
2008-08-22 08:55:00,2.07112,2.07282,2.07112,2.07279,37000000.0
2008-08-22 09:00:00,2.0715,2.07211,2.07012,2.07144,41000000.0
2008-08-22 09:05:00,2.07153,2.07217,2.07127,2.07132,42000000.0
2008-08-22 09:10:00,2.0712,2.0719,2.0712,2.0719,44000000.0
2008-08-22 09:15:00,2.07192,2.07222,2.07132,2.07146,41000000.0
2008-08-22 09:20:00,2.07165,2.07224,2.07165,2.07219,38000000.0
2008-08-22 09:25:00,2.07308,2.0736,2.072,2.07312,46000000.0
2008-08-22 09:30:00,2.07429,2.07487,2.07394,2.07394,36000000.0
2008-08-22 09:35:00,2.07402,2.07805,2.07402,2.07745,47000000.0
2008-08-22 09:40:00,2.07787,2.07787,2.07686,2.07744,46000000.0
2008-08-22 09:45:00,2.07749,2.07839,2.07663,2.07839,45000000.0
2008-08-22 09:50:00,2.07939,2.07996,2.07889,2.07978,44000000.0
2008-08-22 09:55:00,2.07958,2.07958,2.07845,2.07875,44000000.0
2008-08-22 10:00:00,2.0788,2.0788,2.07667,2.07766,44000000.0
2008-08-22 10:05:00,2.07746,2.07769,2.07659,2.07728,39000000.0
2008-08-22 10:10:00,2.07724,2.0773,2.07603,2.07681,37000000.0
2008-08-22 10:15:00,2.07659,2.07716,2.07605,2.07614,45000000.0
2008-08-22 10:20:00,2.07613,2.07691,2.07597,2.07679,36000000.0
2008-08-22 10:25:00,2.07669,2.07715,2.07588,2.07683,45000000.0
2008-08-22 10:30:00,2.07693,2.07852,2.07691,2.07842,38000000.0
2008-08-22 10:35:00,2.07823,2.07989,2.07791,2.07939,41000000.0
2008-08-22 10:40:00,2.07907,2.08066,2.07863,2.07943,40000000.0
2008-08-22 10:45:00,2.07956,2.08027,2.0791,2.07991,40000000.0
2008-08-22 10:50:00,2.07969,2.08068,2.07956,2.08037,44000000.0
2008-08-22 10:55:00,2.07986,2.08054,2.07841,2.07959,40000000.0
2008-08-22 11:00:00,2.07911,2.07911,2.07711,2.07847,44000000.0
2008-08-22 11:05:00,2.0786,2.07907,2.0784,2.07868,39000000.0
2008-08-22 11:10:00,2.0788,2.07951,2.07789,2.0787,47000000.0
2008-08-22 11:15:00,2.07873,2.07975,2.07782,2.07961,42000000.0
2008-08-22 11:20:00,2.0794,2.0794,2.07819,2.0785,38000000.0
2008-08-22 11:25:00,2.07869,2.07937,2.07768,2.07768,42000000.0
2008-08-22 11:30:00,2.07783,2.07796,2.07693,2.07718,43000000.0
2008-08-22 11:35:00,2.07694,2.0773,2.0761,2.07726,44000000.0
2008-08-22 11:40:00,2.07728,2.07728,2.07585,2.07588,47000000.0
2008-08-22 11:45:00,2.07561,2.07605,2.07345,2.07452,44000000.0
2008-08-22 11:50:00,2.07433,2.07598,2.07381,2.07548,44000000.0
2008-08-22 11:55:00,2.07526,2.07526,2.07443,2.07474,43000000.0
2008-08-22 12:00:00,2.07473,2.07865,2.07438,2.07864,43000000.0
2008-08-22 12:05:00,2.07838,2.07908,2.07743,2.07851,42000000.0
2008-08-22 12:10:00,2.0784,2.07929,2.07786,2.07929,40000000.0
2008-08-22 12:15:00,2.07932,2.0795,2.0787,2.07894,44000000.0
2008-08-22 12:20:00,2.07913,2.07918,2.07691,2.07893,39000000.0
2008-08-22 12:25:00,2.07895,2.07906,2.0785,2.07876,45000000.0
2008-08-22 12:30:00,2.07862,2.07862,2.07819,2.07822,39000000.0
2008-08-22 12:35:00,2.07826,2.07884,2.07815,2.07815,42000000.0
2008-08-22 12:40:00,2.07789,2.07852,2.07747,2.07841,41000000.0
2008-08-22 12:45:00,2.07835,2.0785,2.07686,2.07758,47000000.0
2008-08-22 12:50:00,2.07807,2.07964,2.07791,2.0794,41000000.0
2008-08-22 12:55:00,2.07915,2.07992,2.07888,2.07905,37000000.0
2008-08-22 13:00:00,2.07898,2.07959,2.07801,2.07922,38000000.0
2008-08-22 13:05:00,2.07892,2.07903,2.07812,2.07863,39000000.0
2008-08-22 13:10:00,2.07866,2.07944,2.07791,2.07826,41000000.0
2008-08-22 13:15:00,2.07827,2.07846,2.07782,2.07834,43000000.0
2008-08-22 13:20:00,2.0783,2.07853,2.0781,2.07828,41000000.0
2008-08-22 13:25:00,2.0782,2.07919,2.07807,2.07841,67000000.0
2008-08-22 13:30:00,2.07813,2.07941,2.07789,2.07941,75000000.0
2008-08-22 13:35:00,2.0794,2.07952,2.07883,2.07885,84000000.0
2008-08-22 13:40:00,2.07901,2.07994,2.07853,2.0797,86000000.0
2008-08-22 13:45:00,2.0799,2.08064,2.07925,2.08064,104000000.0
2008-08-22 13:50:00,2.07982,2.07995,2.07881,2.07891,128000000.0
2008-08-22 13:55:00,2.07888,2.0791,2.07751,2.07773,124000000.0
2008-08-22 14:00:00,2.07742,2.0782,2.07724,2.07761,144000000.0
2008-08-22 14:05:00,2.07732,2.07732,2.0763,2.07649,144000000.0
2008-08-22 14:10:00,2.07663,2.07748,2.07572,2.07717,101000000.0
2008-08-22 14:15:00,2.07722,2.07766,2.07689,2.07734,145000000.0
2008-08-22 14:20:00,2.07709,2.07919,2.07696,2.07859,143000000.0
2008-08-22 14:25:00,2.07838,2.07972,2.07827,2.0791,118000000.0
2008-08-22 14:30:00,2.0791,2.07933,2.07758,2.07802,128000000.0
2008-08-22 14:35:00,2.07823,2.07824,2.07718,2.07772,165000000.0
2008-08-22 14:40:00,2.07757,2.07836,2.07734,2.07737,141000000.0
2008-08-22 14:45:00,2.07729,2.07775,2.07702,2.07702,104000000.0
2008-08-22 14:50:00,2.07719,2.07719,2.07629,2.07655,126000000.0
2008-08-22 14:55:00,2.07667,2.0772,2.07551,2.0772,91000000.0
2008-08-22 15:00:00,2.07755,2.07777,2.07667,2.07728,131000000.0
2008-08-22 15:05:00,2.07711,2.07795,2.07705,2.07781,129000000.0
2008-08-22 15:10:00,2.07716,2.07884,2.07716,2.07819,160000000.0
2008-08-22 15:15:00,2.07831,2.07854,2.07781,2.07822,82000000.0
2008-08-22 15:20:00,2.0779,2.07841,2.07686,2.07695,110000000.0
2008-08-22 15:25:00,2.07688,2.07747,2.07508,2.07508,188000000.0
2008-08-22 15:30:00,2.07484,2.07745,2.07416,2.07718,208000000.0
2008-08-22 15:35:00,2.07772,2.07798,2.0773,2.0777,178000000.0
2008-08-22 15:40:00,2.07787,2.07828,2.07747,2.07769,180000000.0
2008-08-22 15:45:00,2.07773,2.07773,2.07734,2.07764,149000000.0
2008-08-22 15:50:00,2.07747,2.078,2.07693,2.078,112000000.0
2008-08-22 15:55:00,2.07797,2.07814,2.07753,2.07759,150000000.0
2008-08-22 16:00:00,2.07744,2.07937,2.07723,2.07924,200000000.0
2008-08-22 16:05:00,2.0795,2.07951,2.07854,2.07934,188000000.0
2008-08-22 16:10:00,2.07981,2.08,2.07916,2.07957,169000000.0
2008-08-22 16:15:00,2.07914,2.07914,2.07831,2.07866,185000000.0
2008-08-22 16:20:00,2.07859,2.07862,2.07788,2.07815,231000000.0
2008-08-22 16:25:00,2.07809,2.07978,2.07809,2.07975,173000000.0
2008-08-22 16:30:00,2.07973,2.07973,2.07838,2.07879,183000000.0
2008-08-22 16:35:00,2.07889,2.07889,2.07736,2.07744,229000000.0
2008-08-22 16:40:00,2.07756,2.08034,2.07756,2.08031,218000000.0
2008-08-22 16:45:00,2.0799,2.0799,2.07817,2.07955,236000000.0
2008-08-22 16:50:00,2.07998,2.07998,2.07879,2.07995,142000000.0
2008-08-22 16:55:00,2.08004,2.08041,2.07892,2.07897,178000000.0
2008-08-22 17:00:00,2.0789,2.07988,2.0789,2.07911,176000000.0
2008-08-22 17:05:00,2.07997,2.08293,2.07997,2.08269,206000000.0
2008-08-22 17:10:00,2.08305,2.08311,2.08125,2.08125,165000000.0
2008-08-22 17:15:00,2.08094,2.08094,2.08022,2.08093,139000000.0
2008-08-22 17:20:00,2.08072,2.08072,2.07964,2.08026,140000000.0
2008-08-22 17:25:00,2.08026,2.08048,2.0797,2.07993,157000000.0
2008-08-22 17:30:00,2.07983,2.08037,2.07961,2.07976,301000000.0
2008-08-22 17:35:00,2.07978,2.08021,2.07941,2.07983,233000000.0
2008-08-22 17:40:00,2.08035,2.08219,2.08019,2.08076,225000000.0
2008-08-22 17:45:00,2.08065,2.08129,2.08026,2.08102,303000000.0
2008-08-22 17:50:00,2.08111,2.08132,2.08094,2.08113,232000000.0
2008-08-22 17:55:00,2.08124,2.08197,2.08124,2.08185,196000000.0
2008-08-22 18:00:00,2.08204,2.08235,2.08064,2.0811,190000000.0
2008-08-22 18:05:00,2.08152,2.08257,2.08152,2.08154,196000000.0
2008-08-22 18:10:00,2.08136,2.08254,2.08067,2.0821,136000000.0
2008-08-22 18:15:00,2.08207,2.08207,2.0811,2.08179,226000000.0
2008-08-22 18:20:00,2.08162,2.08233,2.08157,2.08228,228000000.0
2008-08-22 18:25:00,2.08213,2.08271,2.0821,2.08228,151000000.0
2008-08-22 18:30:00,2.08241,2.08293,2.08241,2.08249,194000000.0
2008-08-22 18:35:00,2.08234,2.08258,2.08178,2.0821,273000000.0
2008-08-22 18:40:00,2.08214,2.08233,2.08154,2.08161,232000000.0
2008-08-22 18:45:00,2.08146,2.08171,2.08127,2.08155,216000000.0
2008-08-22 18:50:00,2.0816,2.08198,2.08133,2.08171,129000000.0
2008-08-22 18:55:00,2.08149,2.08218,2.0813,2.08212,98000000.0
2008-08-22 19:00:00,2.08214,2.08214,2.08094,2.08181,129000000.0
2008-08-22 19:05:00,2.08155,2.08182,2.0809,2.08162,232000000.0
2008-08-22 19:10:00,2.08159,2.0822,2.08143,2.08203,148000000.0
2008-08-22 19:15:00,2.08184,2.08213,2.08147,2.08203,123000000.0
2008-08-22 19:20:00,2.082,2.08201,2.08164,2.08171,120000000.0
2008-08-22 19:25:00,2.08166,2.08217,2.08155,2.08213,216000000.0
2008-08-22 19:30:00,2.08216,2.08216,2.08109,2.08167,154000000.0
2008-08-22 19:35:00,2.08172,2.08235,2.0813,2.08201,101000000.0
2008-08-22 19:40:00,2.08178,2.08217,2.08154,2.08181,94000000.0
2008-08-22 19:45:00,2.08178,2.08239,2.08117,2.08239,118000000.0
2008-08-22 19:50:00,2.08241,2.08271,2.08204,2.08204,93000000.0
2008-08-22 19:55:00,2.082,2.08206,2.08113,2.08113,106000000.0
2008-08-22 20:00:00,2.08114,2.08226,2.08044,2.08218,101000000.0
2008-08-22 20:05:00,2.08213,2.08275,2.08105,2.08268,97000000.0
2008-08-22 20:10:00,2.08292,2.0837,2.08292,2.0837,77000000.0
2008-08-22 20:15:00,2.08388,2.08423,2.08336,2.08396,82000000.0
2008-08-22 20:20:00,2.08443,2.08464,2.08284,2.08284,56000000.0
2008-08-22 20:25:00,2.08283,2.08322,2.08204,2.08204,76000000.0
2008-08-22 20:30:00,2.08198,2.08241,2.0811,2.08226,106000000.0
2008-08-22 20:35:00,2.08253,2.08439,2.0824,2.08439,60000000.0
2008-08-22 20:40:00,2.08484,2.08513,2.08283,2.08283,49000000.0
2008-08-22 20:45:00,2.08302,2.08416,2.08293,2.08415,61000000.0
2008-08-22 20:50:00,2.08424,2.08438,2.08363,2.08382,59000000.0
2008-08-22 20:55:00,2.08407,2.08455,2.08203,2.08203,56000000.0
2008-08-22 21:00:00,2.08193,2.08212,2.08153,2.08204,66000000.0
2008-08-22 21:05:00,2.08225,2.08295,2.082,2.08295,46000000.0
2008-08-22 21:10:00,2.08299,2.08299,2.08062,2.08256,41000000.0
2008-08-22 21:15:00,2.0826,2.0827,2.08209,2.08251,41000000.0
2008-08-22 21:20:00,2.08245,2.08305,2.08174,2.08303,45000000.0
2008-08-22 21:25:00,2.08314,2.08319,2.08243,2.08247,88000000.0
2008-08-22 21:30:00,2.08242,2.08262,2.08236,2.0825,41000000.0
2008-08-22 21:35:00,2.08256,2.08263,2.08184,2.0824,76000000.0
2008-08-22 21:40:00,2.08245,2.08262,2.0821,2.08232,61000000.0
2008-08-22 21:45:00,2.08254,2.08316,2.08254,2.08295,50000000.0
2008-08-22 21:50:00,2.08293,2.08321,2.08211,2.08214,45000000.0
2008-08-22 21:55:00,2.08216,2.08253,2.08176,2.08236,87000000.0
2008-08-22 22:00:00,2.08248,2.08308,2.08235,2.08289,86000000.0
2008-08-22 22:05:00,2.08291,2.08291,2.08242,2.08268,82000000.0
2008-08-22 22:10:00,2.08274,2.08276,2.08176,2.08176,57000000.0
2008-08-22 22:15:00,2.08195,2.08289,2.08195,2.08244,51000000.0
2008-08-22 22:20:00,2.08235,2.08271,2.08207,2.08254,54000000.0
2008-08-22 22:25:00,2.08271,2.08272,2.08158,2.0819,43000000.0
2008-08-22 22:30:00,2.08204,2.08241,2.08068,2.0808,125000000.0
2008-08-22 22:35:00,2.08052,2.08053,2.08024,2.08053,107000000.0
2008-08-22 22:40:00,2.08085,2.08106,2.08035,2.08095,53000000.0
2008-08-22 22:45:00,2.08156,2.08463,2.08156,2.08463,60000000.0
2008-08-22 22:50:00,2.08495,2.08579,2.08396,2.08573,57000000.0
2008-08-22 22:55:00,2.0856,2.08596,2.08356,2.08503,40000000.0
2008-08-24 23:00:00,2.08801,2.08801,2.08303,2.08303,31000000.0
2008-08-24 23:05:00,2.08333,2.08828,2.08333,2.08585,50000000.0
2008-08-24 23:10:00,2.08602,2.0875,2.08577,2.08744,39000000.0
2008-08-24 23:15:00,2.08677,2.08696,2.08615,2.08639,48000000.0
2008-08-24 23:20:00,2.08648,2.08665,2.0841,2.08452,41000000.0
2008-08-24 23:25:00,2.085,2.08552,2.08308,2.08308,61000000.0
2008-08-24 23:30:00,2.08306,2.08341,2.08276,2.08276,48000000.0
2008-08-24 23:35:00,2.08333,2.08333,2.08243,2.08256,47000000.0
2008-08-24 23:40:00,2.08347,2.08347,2.08223,2.0824,64000000.0
2008-08-24 23:45:00,2.0833,2.08389,2.08241,2.08365,31000000.0
2008-08-24 23:50:00,2.0825,2.08372,2.08239,2.08251,32000000.0
2008-08-24 23:55:00,2.08282,2.08379,2.08228,2.083,72000000.0
2008-08-25 00:00:00,2.08291,2.08328,2.08239,2.08264,46000000.0
2008-08-25 00:05:00,2.08299,2.0834,2.08255,2.0834,41000000.0
2008-08-25 00:10:00,2.0833,2.08333,2.08252,2.08278,57000000.0
2008-08-25 00:15:00,2.08285,2.08372,2.08239,2.08372,34000000.0
2008-08-25 00:20:00,2.08373,2.08464,2.08373,2.08464,34000000.0
2008-08-25 00:25:00,2.08479,2.08611,2.08459,2.08602,46000000.0
2008-08-25 00:30:00,2.08562,2.08633,2.085,2.0863,47000000.0
2008-08-25 00:35:00,2.08625,2.08625,2.08308,2.08446,38000000.0
2008-08-25 00:40:00,2.08407,2.08419,2.0833,2.08375,41000000.0
2008-08-25 00:45:00,2.0834,2.08397,2.08337,2.08355,51000000.0
2008-08-25 00:50:00,2.08334,2.08381,2.08273,2.0832,46000000.0
2008-08-25 00:55:00,2.08329,2.08359,2.0829,2.08324,42000000.0
2008-08-25 01:00:00,2.08331,2.08337,2.08226,2.08289,54000000.0
2008-08-25 01:05:00,2.08292,2.08367,2.08289,2.08306,40000000.0
2008-08-25 01:10:00,2.08306,2.08336,2.08291,2.08318,49000000.0
2008-08-25 01:15:00,2.08321,2.0837,2.08303,2.08353,47000000.0
2008-08-25 01:20:00,2.08326,2.0834,2.0831,2.08334,45000000.0
2008-08-25 01:25:00,2.08328,2.08338,2.08255,2.08311,57000000.0
2008-08-25 01:30:00,2.0831,2.08327,2.08299,2.08315,74000000.0
2008-08-25 01:35:00,2.08276,2.08389,2.08248,2.08382,48000000.0
2008-08-25 01:40:00,2.08384,2.08418,2.08333,2.084,40000000.0
2008-08-25 01:45:00,2.0841,2.08561,2.08364,2.08534,43000000.0
2008-08-25 01:50:00,2.08568,2.08568,2.0841,2.08437,55000000.0
2008-08-25 01:55:00,2.08421,2.08422,2.08299,2.08333,60000000.0
2008-08-25 02:00:00,2.08338,2.0838,2.08168,2.08168,46000000.0
2008-08-25 02:05:00,2.08108,2.08438,2.08077,2.08438,43000000.0
2008-08-25 02:10:00,2.08442,2.08448,2.08283,2.08321,37000000.0
2008-08-25 02:15:00,2.08293,2.0844,2.08292,2.08325,42000000.0
2008-08-25 02:20:00,2.08442,2.08767,2.08442,2.08642,42000000.0
2008-08-25 02:25:00,2.08659,2.08751,2.08601,2.08621,41000000.0
2008-08-25 02:30:00,2.08662,2.08921,2.08605,2.08909,40000000.0
2008-08-25 02:35:00,2.08838,2.08845,2.08745,2.08799,40000000.0
2008-08-25 02:40:00,2.08788,2.08813,2.08616,2.08711,39000000.0
2008-08-25 02:45:00,2.08678,2.08722,2.08507,2.08571,48000000.0
2008-08-25 02:50:00,2.08583,2.08671,2.08559,2.08671,37000000.0
2008-08-25 02:55:00,2.08686,2.08686,2.08419,2.08428,42000000.0
2008-08-25 03:00:00,2.08425,2.08473,2.08412,2.08433,37000000.0
2008-08-25 03:05:00,2.08436,2.08608,2.08436,2.08608,41000000.0
2008-08-25 03:10:00,2.08628,2.08718,2.08623,2.08649,46000000.0
2008-08-25 03:15:00,2.08654,2.08944,2.08654,2.08841,43000000.0
2008-08-25 03:20:00,2.08836,2.08837,2.08713,2.08793,42000000.0
2008-08-25 03:25:00,2.08787,2.08788,2.08656,2.08687,42000000.0
2008-08-25 03:30:00,2.08601,2.08725,2.08591,2.08652,42000000.0
2008-08-25 03:35:00,2.08653,2.08653,2.08392,2.08469,42000000.0
2008-08-25 03:40:00,2.08486,2.08611,2.0848,2.08605,45000000.0
2008-08-25 03:45:00,2.08609,2.08673,2.08568,2.08568,42000000.0
2008-08-25 03:50:00,2.0851,2.08574,2.08492,2.08557,45000000.0
2008-08-25 03:55:00,2.08549,2.08572,2.08507,2.08507,40000000.0
2008-08-25 04:00:00,2.08519,2.08669,2.08509,2.08548,42000000.0
2008-08-25 04:05:00,2.08573,2.08692,2.08391,2.08692,43000000.0
2008-08-25 04:10:00,2.08706,2.08706,2.0861,2.08638,40000000.0
2008-08-25 04:15:00,2.08648,2.08658,2.08525,2.08548,33000000.0
2008-08-25 04:20:00,2.08568,2.08634,2.08543,2.08602,43000000.0
2008-08-25 04:25:00,2.08552,2.08635,2.08542,2.08631,41000000.0
2008-08-25 04:30:00,2.08662,2.08711,2.08621,2.08635,40000000.0
2008-08-25 04:35:00,2.08621,2.08621,2.08527,2.08591,31000000.0
2008-08-25 04:40:00,2.08604,2.0863,2.08559,2.08608,40000000.0
2008-08-25 04:45:00,2.0865,2.08676,2.08623,2.08661,39000000.0
2008-08-25 04:50:00,2.08661,2.08692,2.08622,2.08655,43000000.0
2008-08-25 04:55:00,2.08633,2.08704,2.08622,2.0864,31000000.0
2008-08-25 05:00:00,2.08621,2.08659,2.08614,2.08641,37000000.0
2008-08-25 05:05:00,2.0862,2.08657,2.08618,2.08657,40000000.0
2008-08-25 05:10:00,2.08631,2.0868,2.08594,2.08678,44000000.0
2008-08-25 05:15:00,2.08696,2.08696,2.08612,2.08684,36000000.0
2008-08-25 05:20:00,2.08669,2.087,2.0862,2.08696,42000000.0
2008-08-25 05:25:00,2.08693,2.08707,2.0856,2.08664,38000000.0
2008-08-25 05:30:00,2.08664,2.0871,2.08644,2.08667,43000000.0
2008-08-25 05:35:00,2.08669,2.08694,2.08553,2.08694,39000000.0
2008-08-25 05:40:00,2.0874,2.0879,2.0874,2.0879,34000000.0
2008-08-25 05:45:00,2.0879,2.08827,2.08731,2.08792,43000000.0
2008-08-25 05:50:00,2.08789,2.08859,2.08711,2.08805,42000000.0
2008-08-25 05:55:00,2.08846,2.08911,2.08773,2.08775,36000000.0
2008-08-25 06:00:00,2.08763,2.08772,2.08539,2.08646,37000000.0
2008-08-25 06:05:00,2.08677,2.08684,2.08619,2.08638,36000000.0
2008-08-25 06:10:00,2.0863,2.0863,2.08559,2.08586,42000000.0
2008-08-25 06:15:00,2.08606,2.08625,2.08585,2.08619,39000000.0
2008-08-25 06:20:00,2.08634,2.08642,2.08595,2.08613,44000000.0
2008-08-25 06:25:00,2.08656,2.08705,2.08654,2.08654,45000000.0
2008-08-25 06:30:00,2.08648,2.08705,2.08579,2.08705,36000000.0
2008-08-25 06:35:00,2.08704,2.08704,2.08517,2.08539,49000000.0
2008-08-25 06:40:00,2.08563,2.08747,2.08562,2.08735,35000000.0
2008-08-25 06:45:00,2.08685,2.08879,2.08648,2.0886,41000000.0
2008-08-25 06:50:00,2.08844,2.08857,2.08728,2.08735,39000000.0
2008-08-25 06:55:00,2.08727,2.08727,2.0862,2.08718,36000000.0
2008-08-25 07:00:00,2.08715,2.08822,2.08688,2.08757,38000000.0
2008-08-25 07:05:00,2.08718,2.08735,2.0865,2.087,50000000.0
2008-08-25 07:10:00,2.08687,2.08729,2.08661,2.08713,39000000.0
2008-08-25 07:15:00,2.08714,2.0882,2.08673,2.08721,45000000.0
2008-08-25 07:20:00,2.08729,2.08732,2.0862,2.08645,46000000.0
2008-08-25 07:25:00,2.08667,2.08674,2.08607,2.08638,37000000.0
2008-08-25 07:30:00,2.08607,2.08648,2.0857,2.08624,43000000.0
2008-08-25 07:35:00,2.08645,2.0865,2.08536,2.08589,40000000.0
2008-08-25 07:40:00,2.08563,2.08595,2.08476,2.08595,42000000.0
2008-08-25 07:45:00,2.086,2.08714,2.0855,2.08703,40000000.0
2008-08-25 07:50:00,2.08701,2.0875,2.08636,2.08639,45000000.0
2008-08-25 07:55:00,2.08643,2.08704,2.08528,2.08535,39000000.0
2008-08-25 08:00:00,2.08514,2.08565,2.08475,2.08554,41000000.0
2008-08-25 08:05:00,2.08569,2.08569,2.08498,2.08521,36000000.0
2008-08-25 08:10:00,2.08516,2.08566,2.08489,2.08536,40000000.0
2008-08-25 08:15:00,2.08546,2.08622,2.08522,2.08622,42000000.0
2008-08-25 08:20:00,2.08607,2.08617,2.08537,2.08552,38000000.0
2008-08-25 08:25:00,2.08532,2.08575,2.08475,2.0848,42000000.0
2008-08-25 08:30:00,2.08453,2.0847,2.08394,2.08411,41000000.0
2008-08-25 08:35:00,2.0845,2.08546,2.0845,2.08476,47000000.0
2008-08-25 08:40:00,2.08444,2.08532,2.08431,2.08478,47000000.0
2008-08-25 08:45:00,2.08461,2.08589,2.08374,2.08557,44000000.0
2008-08-25 08:50:00,2.08543,2.08625,2.08533,2.08558,40000000.0
2008-08-25 08:55:00,2.08529,2.08583,2.08465,2.08583,37000000.0
2008-08-25 09:00:00,2.08579,2.08615,2.08527,2.08558,41000000.0
2008-08-25 09:05:00,2.08534,2.08546,2.08488,2.08497,48000000.0
2008-08-25 09:10:00,2.08511,2.08684,2.08509,2.08684,44000000.0
2008-08-25 09:15:00,2.08706,2.08725,2.08618,2.08618,41000000.0
2008-08-25 09:20:00,2.08625,2.08738,2.08558,2.0862,38000000.0
2008-08-25 09:25:00,2.0862,2.08696,2.0862,2.08659,46000000.0
2008-08-25 09:30:00,2.0865,2.08689,2.08585,2.08673,36000000.0
2008-08-25 09:35:00,2.08678,2.08768,2.08513,2.08674,47000000.0
2008-08-25 09:40:00,2.08655,2.08657,2.08576,2.0863,46000000.0
2008-08-25 09:45:00,2.08626,2.08643,2.08592,2.08618,45000000.0
2008-08-25 09:50:00,2.0862,2.08639,2.08588,2.08588,44000000.0
2008-08-25 09:55:00,2.08571,2.08674,2.08529,2.08643,44000000.0
2008-08-25 10:00:00,2.0865,2.08673,2.08588,2.08603,44000000.0
2008-08-25 10:05:00,2.08598,2.08607,2.08542,2.08563,39000000.0
2008-08-25 10:10:00,2.08599,2.08777,2.08583,2.08777,37000000.0
2008-08-25 10:15:00,2.08797,2.08805,2.08735,2.08754,45000000.0
2008-08-25 10:20:00,2.08753,2.08764,2.08717,2.08764,36000000.0
2008-08-25 10:25:00,2.0878,2.08847,2.08763,2.0878,45000000.0
2008-08-25 10:30:00,2.08775,2.08862,2.08775,2.0884,38000000.0
2008-08-25 10:35:00,2.08851,2.08877,2.08812,2.08828,41000000.0
2008-08-25 10:40:00,2.08828,2.08856,2.08765,2.08791,40000000.0
2008-08-25 10:45:00,2.08798,2.08839,2.08759,2.08768,40000000.0
2008-08-25 10:50:00,2.08761,2.08823,2.08752,2.08772,44000000.0
2008-08-25 10:55:00,2.08759,2.08778,2.08552,2.08772,40000000.0
2008-08-25 11:00:00,2.08765,2.08872,2.08666,2.08857,44000000.0
2008-08-25 11:05:00,2.08886,2.08897,2.08843,2.08872,39000000.0
2008-08-25 11:10:00,2.08833,2.08865,2.08732,2.08812,47000000.0
2008-08-25 11:15:00,2.08782,2.08845,2.08659,2.08745,42000000.0
2008-08-25 11:20:00,2.08836,2.08837,2.08792,2.08815,38000000.0
2008-08-25 11:25:00,2.08838,2.08849,2.0879,2.08811,42000000.0
2008-08-25 11:30:00,2.08806,2.08858,2.08806,2.08854,43000000.0
2008-08-25 11:35:00,2.08859,2.08861,2.08711,2.0878,44000000.0
2008-08-25 11:40:00,2.08757,2.08757,2.08677,2.08677,47000000.0
2008-08-25 11:45:00,2.08663,2.08703,2.0866,2.08665,44000000.0
2008-08-25 11:50:00,2.08649,2.08712,2.08473,2.08614,44000000.0
2008-08-25 11:55:00,2.08579,2.08579,2.08538,2.08578,43000000.0
2008-08-25 12:00:00,2.08593,2.08823,2.08593,2.08823,43000000.0
2008-08-25 12:05:00,2.08843,2.08877,2.08762,2.08873,42000000.0
2008-08-25 12:10:00,2.08883,2.08926,2.08868,2.08912,40000000.0
2008-08-25 12:15:00,2.08905,2.08945,2.08854,2.08869,44000000.0
2008-08-25 12:20:00,2.08858,2.08858,2.08617,2.0882,39000000.0
2008-08-25 12:25:00,2.08822,2.08822,2.08712,2.08781,45000000.0
2008-08-25 12:30:00,2.08785,2.08787,2.08698,2.08748,39000000.0
2008-08-25 12:35:00,2.08753,2.08784,2.08598,2.08599,42000000.0
2008-08-25 12:40:00,2.08604,2.08653,2.08592,2.08592,41000000.0
2008-08-25 12:45:00,2.08587,2.08587,2.0834,2.0834,47000000.0
2008-08-25 12:50:00,2.08363,2.08464,2.08363,2.08371,41000000.0
2008-08-25 12:55:00,2.08355,2.08408,2.08355,2.08387,37000000.0
2008-08-25 13:00:00,2.08364,2.0843,2.08341,2.08347,38000000.0
2008-08-25 13:05:00,2.08351,2.08395,2.08287,2.08302,39000000.0
2008-08-25 13:10:00,2.08321,2.0848,2.08288,2.08418,41000000.0
2008-08-25 13:15:00,2.08411,2.08482,2.08401,2.08481,43000000.0
2008-08-25 13:20:00,2.08448,2.08492,2.08389,2.0843,41000000.0
2008-08-25 13:25:00,2.08405,2.08408,2.08229,2.08235,67000000.0
2008-08-25 13:30:00,2.0823,2.08367,2.08229,2.08363,75000000.0
2008-08-25 13:35:00,2.08338,2.08365,2.08233,2.08337,84000000.0
2008-08-25 13:40:00,2.08319,2.08397,2.08297,2.08387,86000000.0
2008-08-25 13:45:00,2.08422,2.08531,2.08422,2.08496,104000000.0
2008-08-25 13:50:00,2.08501,2.0851,2.08349,2.08349,128000000.0
2008-08-25 13:55:00,2.08358,2.08492,2.08358,2.08484,124000000.0
2008-08-25 14:00:00,2.08493,2.08495,2.08448,2.08472,144000000.0
2008-08-25 14:05:00,2.08457,2.08459,2.08186,2.08207,144000000.0
2008-08-25 14:10:00,2.08223,2.0838,2.08223,2.08305,101000000.0
2008-08-25 14:15:00,2.08321,2.08587,2.08321,2.08522,145000000.0
2008-08-25 14:20:00,2.08522,2.08708,2.08513,2.08708,143000000.0
2008-08-25 14:25:00,2.08705,2.08734,2.08615,2.08676,118000000.0
2008-08-25 14:30:00,2.08656,2.0868,2.08489,2.08573,128000000.0
2008-08-25 14:35:00,2.08621,2.08812,2.08621,2.08714,165000000.0
2008-08-25 14:40:00,2.08725,2.08789,2.08703,2.08725,141000000.0
2008-08-25 14:45:00,2.08731,2.08775,2.0867,2.08677,104000000.0
2008-08-25 14:50:00,2.08653,2.08681,2.0861,2.08645,126000000.0
2008-08-25 14:55:00,2.0865,2.08734,2.08604,2.08703,91000000.0
2008-08-25 15:00:00,2.08676,2.08832,2.08609,2.08616,131000000.0
2008-08-25 15:05:00,2.08604,2.08649,2.08604,2.08646,129000000.0
2008-08-25 15:10:00,2.08636,2.08697,2.08603,2.08631,160000000.0
2008-08-25 15:15:00,2.08632,2.08717,2.08574,2.08698,82000000.0
2008-08-25 15:20:00,2.08681,2.08751,2.08661,2.08741,110000000.0
2008-08-25 15:25:00,2.08746,2.08962,2.08682,2.08682,188000000.0
2008-08-25 15:30:00,2.08686,2.08977,2.08686,2.08808,208000000.0
2008-08-25 15:35:00,2.0882,2.08865,2.08784,2.08865,178000000.0
2008-08-25 15:40:00,2.08876,2.08942,2.08817,2.08923,180000000.0
2008-08-25 15:45:00,2.08937,2.08963,2.08825,2.08925,149000000.0
2008-08-25 15:50:00,2.08915,2.08968,2.08737,2.08787,112000000.0
2008-08-25 15:55:00,2.08905,2.08905,2.08654,2.08654,150000000.0
2008-08-25 16:00:00,2.0855,2.08817,2.0854,2.08772,200000000.0
2008-08-25 16:05:00,2.08778,2.08782,2.08608,2.08608,188000000.0
2008-08-25 16:10:00,2.08603,2.0872,2.08588,2.0872,169000000.0
2008-08-25 16:15:00,2.08721,2.08721,2.0863,2.08647,185000000.0
2008-08-25 16:20:00,2.08662,2.08708,2.08648,2.08708,231000000.0
2008-08-25 16:25:00,2.08703,2.08773,2.08667,2.08672,173000000.0
2008-08-25 16:30:00,2.08658,2.08788,2.08658,2.08788,183000000.0
2008-08-25 16:35:00,2.08832,2.08959,2.08817,2.08944,229000000.0
2008-08-25 16:40:00,2.08936,2.08984,2.08924,2.08933,218000000.0
2008-08-25 16:45:00,2.08941,2.08957,2.08792,2.08839,236000000.0
2008-08-25 16:50:00,2.0885,2.08967,2.0885,2.08897,142000000.0
2008-08-25 16:55:00,2.08894,2.08936,2.0883,2.0883,178000000.0
2008-08-25 17:00:00,2.08775,2.08784,2.08696,2.08745,176000000.0
2008-08-25 17:05:00,2.0875,2.08778,2.08705,2.08778,206000000.0
2008-08-25 17:10:00,2.08783,2.08801,2.08728,2.08771,165000000.0
2008-08-25 17:15:00,2.08737,2.0882,2.08718,2.0882,139000000.0
2008-08-25 17:20:00,2.08822,2.08859,2.08759,2.08817,140000000.0
2008-08-25 17:25:00,2.08818,2.0882,2.08748,2.08753,157000000.0
2008-08-25 17:30:00,2.08741,2.08748,2.08668,2.08701,301000000.0
2008-08-25 17:35:00,2.08694,2.08803,2.08691,2.08801,233000000.0
2008-08-25 17:40:00,2.08781,2.08842,2.08762,2.08842,225000000.0
2008-08-25 17:45:00,2.08865,2.0889,2.08776,2.08803,303000000.0
2008-08-25 17:50:00,2.08852,2.08914,2.08852,2.08859,232000000.0
2008-08-25 17:55:00,2.08851,2.08929,2.08723,2.0877,196000000.0
2008-08-25 18:00:00,2.08757,2.08818,2.08712,2.08756,190000000.0
2008-08-25 18:05:00,2.08766,2.0881,2.0874,2.08748,196000000.0
2008-08-25 18:10:00,2.0877,2.08787,2.0874,2.08779,136000000.0
2008-08-25 18:15:00,2.08776,2.0891,2.08775,2.08799,226000000.0
2008-08-25 18:20:00,2.08808,2.08825,2.08766,2.08787,228000000.0
2008-08-25 18:25:00,2.08778,2.08778,2.08695,2.08719,151000000.0
2008-08-25 18:30:00,2.08723,2.09007,2.08701,2.08997,194000000.0
2008-08-25 18:35:00,2.08971,2.08971,2.08855,2.08941,273000000.0
2008-08-25 18:40:00,2.0896,2.08973,2.08923,2.0895,232000000.0
2008-08-25 18:45:00,2.08935,2.08983,2.08895,2.0898,216000000.0
2008-08-25 18:50:00,2.08938,2.09114,2.08868,2.08963,129000000.0
2008-08-25 18:55:00,2.08956,2.09034,2.08948,2.08972,98000000.0
2008-08-25 19:00:00,2.08952,2.08954,2.08753,2.08954,129000000.0
2008-08-25 19:05:00,2.08957,2.09035,2.08937,2.09004,232000000.0
2008-08-25 19:10:00,2.09019,2.09109,2.09019,2.09065,148000000.0
2008-08-25 19:15:00,2.09062,2.09074,2.09018,2.09033,123000000.0
2008-08-25 19:20:00,2.09037,2.09067,2.0899,2.08998,120000000.0
2008-08-25 19:25:00,2.08997,2.08997,2.08868,2.08919,216000000.0
2008-08-25 19:30:00,2.08938,2.08991,2.0889,2.08906,154000000.0
2008-08-25 19:35:00,2.08914,2.08965,2.08817,2.08853,101000000.0
2008-08-25 19:40:00,2.08841,2.08894,2.08831,2.0889,94000000.0
2008-08-25 19:45:00,2.08901,2.09113,2.08814,2.09027,118000000.0
2008-08-25 19:50:00,2.09036,2.09123,2.08949,2.0895,93000000.0
2008-08-25 19:55:00,2.08955,2.08999,2.08919,2.0893,106000000.0
2008-08-25 20:00:00,2.08952,2.09,2.08939,2.08985,101000000.0
2008-08-25 20:05:00,2.09005,2.09048,2.08961,2.09045,97000000.0
2008-08-25 20:10:00,2.09079,2.09165,2.09028,2.09092,77000000.0
2008-08-25 20:15:00,2.09102,2.0913,2.09077,2.09091,82000000.0
2008-08-25 20:20:00,2.09085,2.09113,2.09075,2.09094,56000000.0
2008-08-25 20:25:00,2.09115,2.09181,2.09067,2.09147,76000000.0
2008-08-25 20:30:00,2.09166,2.09225,2.09102,2.0921,106000000.0
2008-08-25 20:35:00,2.09213,2.09294,2.09191,2.09294,60000000.0
2008-08-25 20:40:00,2.09294,2.09335,2.09255,2.09255,49000000.0
2008-08-25 20:45:00,2.09224,2.09273,2.0918,2.09273,61000000.0
2008-08-25 20:50:00,2.09301,2.09303,2.09211,2.09223,59000000.0
2008-08-25 20:55:00,2.09221,2.09346,2.09188,2.09344,56000000.0
2008-08-25 21:00:00,2.09322,2.09483,2.09275,2.09275,66000000.0
2008-08-25 21:05:00,2.09285,2.09302,2.09222,2.09243,46000000.0
2008-08-25 21:10:00,2.09253,2.09292,2.09066,2.0929,41000000.0
2008-08-25 21:15:00,2.09304,2.09309,2.09161,2.09164,41000000.0
2008-08-25 21:20:00,2.09157,2.09178,2.09149,2.09167,45000000.0
2008-08-25 21:25:00,2.0917,2.09233,2.09103,2.09228,88000000.0
2008-08-25 21:30:00,2.09224,2.09282,2.09199,2.09265,41000000.0
2008-08-25 21:35:00,2.09268,2.09323,2.09225,2.09291,76000000.0
2008-08-25 21:40:00,2.09261,2.09309,2.09168,2.09309,61000000.0
2008-08-25 21:45:00,2.09326,2.09341,2.09189,2.09302,50000000.0
2008-08-25 21:50:00,2.09355,2.09367,2.09296,2.09304,45000000.0
2008-08-25 21:55:00,2.0931,2.0936,2.09309,2.09341,87000000.0
2008-08-25 22:00:00,2.09341,2.09346,2.09298,2.09301,86000000.0
2008-08-25 22:05:00,2.09315,2.09331,2.0928,2.09321,82000000.0
2008-08-25 22:10:00,2.09323,2.09378,2.09323,2.09338,57000000.0
2008-08-25 22:15:00,2.09357,2.09369,2.09251,2.09338,51000000.0
2008-08-25 22:20:00,2.09333,2.09414,2.09302,2.09378,54000000.0
2008-08-25 22:25:00,2.0939,2.09422,2.09331,2.09331,43000000.0
2008-08-25 22:30:00,2.09345,2.09445,2.09328,2.0941,125000000.0
2008-08-25 22:35:00,2.09428,2.0952,2.09353,2.09415,107000000.0
2008-08-25 22:40:00,2.09505,2.09512,2.09393,2.09393,53000000.0
2008-08-25 22:45:00,2.09389,2.09503,2.09332,2.09498,60000000.0
2008-08-25 22:50:00,2.09493,2.09548,2.09493,2.09534,57000000.0
2008-08-25 22:55:00,2.09555,2.09562,2.09518,2.09549,40000000.0
2008-08-25 23:00:00,2.09541,2.09541,2.09349,2.09352,52000000.0
2008-08-25 23:05:00,2.09381,2.09462,2.09366,2.09431,50000000.0
2008-08-25 23:10:00,2.09439,2.09442,2.09202,2.09221,39000000.0
2008-08-25 23:15:00,2.09227,2.09421,2.09227,2.0942,48000000.0
2008-08-25 23:20:00,2.09412,2.09439,2.09387,2.09399,41000000.0
2008-08-25 23:25:00,2.09382,2.09422,2.09235,2.09422,61000000.0
2008-08-25 23:30:00,2.09431,2.09431,2.09249,2.0925,56000000.0
2008-08-25 23:35:00,2.0925,2.09333,2.09228,2.09319,47000000.0
2008-08-25 23:40:00,2.09319,2.0932,2.09197,2.09197,64000000.0
2008-08-25 23:45:00,2.09191,2.09226,2.09086,2.09178,42000000.0
2008-08-25 23:50:00,2.09184,2.09341,2.09178,2.09297,32000000.0
2008-08-25 23:55:00,2.09294,2.09319,2.09246,2.09304,72000000.0
2008-08-26 00:00:00,2.09307,2.09323,2.09225,2.09243,46000000.0
2008-08-26 00:05:00,2.09275,2.09301,2.09247,2.09301,41000000.0
2008-08-26 00:10:00,2.0929,2.09318,2.09241,2.09318,57000000.0
2008-08-26 00:15:00,2.09301,2.09357,2.09278,2.09357,43000000.0
2008-08-26 00:20:00,2.09343,2.09377,2.09329,2.09351,42000000.0
2008-08-26 00:25:00,2.0933,2.094,2.09285,2.09339,46000000.0
2008-08-26 00:30:00,2.09309,2.09418,2.0928,2.09379,54000000.0
2008-08-26 00:35:00,2.09383,2.09486,2.09263,2.09412,38000000.0
2008-08-26 00:40:00,2.09408,2.09458,2.09269,2.09269,41000000.0
2008-08-26 00:45:00,2.09417,2.09473,2.09357,2.0946,51000000.0
2008-08-26 00:50:00,2.09448,2.09632,2.09448,2.09551,46000000.0
2008-08-26 00:55:00,2.09563,2.0957,2.09468,2.09506,42000000.0
2008-08-26 01:00:00,2.09524,2.09726,2.09524,2.09683,54000000.0
2008-08-26 01:05:00,2.09672,2.09672,2.09621,2.09659,40000000.0
2008-08-26 01:10:00,2.09662,2.09877,2.09662,2.09837,49000000.0
2008-08-26 01:15:00,2.09834,2.10143,2.09821,2.10143,47000000.0
2008-08-26 01:20:00,2.10157,2.10417,2.10152,2.10372,45000000.0
2008-08-26 01:25:00,2.10348,2.10683,2.103,2.10667,57000000.0
2008-08-26 01:30:00,2.10675,2.10675,2.10529,2.1055,74000000.0
2008-08-26 01:35:00,2.10563,2.11022,2.10563,2.10896,48000000.0
2008-08-26 01:40:00,2.10903,2.10903,2.10802,2.10844,40000000.0
2008-08-26 01:45:00,2.10827,2.11287,2.10827,2.10922,43000000.0
2008-08-26 01:50:00,2.10849,2.10923,2.10731,2.10906,55000000.0
2008-08-26 01:55:00,2.10892,2.1099,2.10673,2.1099,60000000.0
2008-08-26 02:00:00,2.11039,2.11048,2.10642,2.10866,47000000.0
2008-08-26 02:05:00,2.1085,2.10988,2.1083,2.10965,43000000.0
2008-08-26 02:10:00,2.11006,2.11014,2.10847,2.10918,37000000.0
2008-08-26 02:15:00,2.10959,2.10994,2.10873,2.10902,42000000.0
2008-08-26 02:20:00,2.10939,2.11057,2.10907,2.11032,42000000.0
2008-08-26 02:25:00,2.11037,2.11187,2.10993,2.11164,41000000.0
2008-08-26 02:30:00,2.11101,2.1115,2.1101,2.11027,40000000.0
2008-08-26 02:35:00,2.10974,2.11017,2.10816,2.10816,40000000.0
2008-08-26 02:40:00,2.1082,2.10948,2.10819,2.10948,39000000.0
2008-08-26 02:45:00,2.10946,2.11076,2.10946,2.10997,48000000.0
2008-08-26 02:50:00,2.10947,2.11125,2.10947,2.11093,37000000.0
2008-08-26 02:55:00,2.11072,2.11072,2.10937,2.10959,42000000.0
2008-08-26 03:00:00,2.10992,2.10996,2.10829,2.10842,37000000.0
2008-08-26 03:05:00,2.10871,2.10926,2.10734,2.10745,41000000.0
2008-08-26 03:10:00,2.10717,2.10786,2.107,2.10735,46000000.0
2008-08-26 03:15:00,2.10735,2.1077,2.10623,2.1065,43000000.0
2008-08-26 03:20:00,2.1068,2.1069,2.10578,2.10628,42000000.0
2008-08-26 03:25:00,2.10617,2.10636,2.10515,2.10627,42000000.0
2008-08-26 03:30:00,2.10606,2.10748,2.10606,2.10728,42000000.0
2008-08-26 03:35:00,2.10731,2.10759,2.10681,2.10759,42000000.0
2008-08-26 03:40:00,2.10765,2.10778,2.10656,2.10747,45000000.0
2008-08-26 03:45:00,2.10753,2.1079,2.10744,2.10744,42000000.0
2008-08-26 03:50:00,2.10728,2.10739,2.10594,2.10646,45000000.0
2008-08-26 03:55:00,2.10626,2.10626,2.10525,2.10562,40000000.0
2008-08-26 04:00:00,2.10582,2.10671,2.10572,2.10671,42000000.0
2008-08-26 04:05:00,2.10654,2.10667,2.10477,2.10612,43000000.0
2008-08-26 04:10:00,2.10629,2.10656,2.10568,2.10611,40000000.0
2008-08-26 04:15:00,2.10607,2.10658,2.10571,2.10637,32000000.0
2008-08-26 04:20:00,2.10657,2.10722,2.10625,2.10708,43000000.0
2008-08-26 04:25:00,2.10724,2.10727,2.10675,2.10694,41000000.0
2008-08-26 04:30:00,2.10704,2.10795,2.10697,2.10795,37000000.0
2008-08-26 04:35:00,2.10807,2.10807,2.10748,2.10775,38000000.0
2008-08-26 04:40:00,2.10764,2.10914,2.10764,2.10883,42000000.0
2008-08-26 04:45:00,2.10816,2.109,2.10816,2.10899,43000000.0
2008-08-26 04:50:00,2.10886,2.10902,2.10837,2.10875,43000000.0
2008-08-26 04:55:00,2.10877,2.109,2.10762,2.109,39000000.0
2008-08-26 05:00:00,2.10842,2.10855,2.10773,2.10806,37000000.0
2008-08-26 05:05:00,2.10794,2.10824,2.10736,2.10779,40000000.0
2008-08-26 05:10:00,2.1078,2.10813,2.10727,2.1074,41000000.0
2008-08-26 05:15:00,2.10748,2.10754,2.10643,2.1067,36000000.0
2008-08-26 05:20:00,2.10669,2.10727,2.10652,2.10727,42000000.0
2008-08-26 05:25:00,2.10703,2.10866,2.10703,2.1085,38000000.0
2008-08-26 05:30:00,2.10854,2.10879,2.10827,2.10879,43000000.0
2008-08-26 05:35:00,2.10857,2.10903,2.1081,2.10861,39000000.0
2008-08-26 05:40:00,2.10872,2.10931,2.10842,2.10931,34000000.0
2008-08-26 05:45:00,2.10951,2.11025,2.10907,2.11025,43000000.0
2008-08-26 05:50:00,2.11032,2.11032,2.10965,2.10998,42000000.0
2008-08-26 05:55:00,2.10994,2.10998,2.10917,2.10923,43000000.0
2008-08-26 06:00:00,2.10924,2.11024,2.10915,2.11004,37000000.0
2008-08-26 06:05:00,2.10995,2.11007,2.10962,2.10992,36000000.0
2008-08-26 06:10:00,2.1099,2.11,2.10942,2.10958,42000000.0
2008-08-26 06:15:00,2.10987,2.10999,2.10961,2.10975,33000000.0
2008-08-26 06:20:00,2.10977,2.11021,2.10965,2.11011,44000000.0
2008-08-26 06:25:00,2.1102,2.11059,2.11002,2.11046,45000000.0
2008-08-26 06:30:00,2.1104,2.1104,2.1093,2.10974,36000000.0
2008-08-26 06:35:00,2.10971,2.11055,2.10966,2.11015,49000000.0
2008-08-26 06:40:00,2.11023,2.11032,2.11003,2.11011,34000000.0
2008-08-26 06:45:00,2.11016,2.11077,2.10983,2.10998,41000000.0
2008-08-26 06:50:00,2.10996,2.11066,2.10996,2.11036,38000000.0
2008-08-26 06:55:00,2.1099,2.11056,2.10951,2.11041,36000000.0
2008-08-26 07:00:00,2.11035,2.11065,2.10993,2.11011,38000000.0
2008-08-26 07:05:00,2.1099,2.1108,2.10971,2.11069,50000000.0
2008-08-26 07:10:00,2.11087,2.11116,2.11051,2.11116,39000000.0
2008-08-26 07:15:00,2.11127,2.11308,2.11114,2.11305,45000000.0
2008-08-26 07:20:00,2.11319,2.11322,2.11136,2.11136,46000000.0
2008-08-26 07:25:00,2.11142,2.11246,2.1104,2.11246,37000000.0
2008-08-26 07:30:00,2.11226,2.11335,2.11181,2.11181,43000000.0
2008-08-26 07:35:00,2.11207,2.11405,2.11207,2.11405,40000000.0
2008-08-26 07:40:00,2.11395,2.11401,2.11302,2.11353,42000000.0
2008-08-26 07:45:00,2.11404,2.11448,2.11321,2.1141,40000000.0
2008-08-26 07:50:00,2.11414,2.11465,2.11374,2.11401,45000000.0
2008-08-26 07:55:00,2.11468,2.11619,2.11455,2.11596,39000000.0
2008-08-26 08:00:00,2.11579,2.11588,2.11461,2.11584,41000000.0
2008-08-26 08:05:00,2.11611,2.11684,2.11558,2.11559,36000000.0
2008-08-26 08:10:00,2.11592,2.11679,2.11586,2.1167,40000000.0
2008-08-26 08:15:00,2.11658,2.11658,2.1146,2.11499,42000000.0
2008-08-26 08:20:00,2.11498,2.11881,2.11492,2.11847,38000000.0
2008-08-26 08:25:00,2.11702,2.11863,2.11608,2.11857,42000000.0
2008-08-26 08:30:00,2.1187,2.12211,2.1187,2.12211,41000000.0
2008-08-26 08:35:00,2.1225,2.12542,2.12229,2.1226,47000000.0
2008-08-26 08:40:00,2.12227,2.12227,2.11846,2.11936,47000000.0
2008-08-26 08:45:00,2.12,2.12041,2.1186,2.11874,44000000.0
2008-08-26 08:50:00,2.11893,2.11988,2.11873,2.11988,40000000.0
2008-08-26 08:55:00,2.11992,2.12094,2.11882,2.12072,37000000.0
2008-08-26 09:00:00,2.12051,2.12051,2.11955,2.11955,41000000.0
2008-08-26 09:05:00,2.11948,2.12295,2.11925,2.12153,42000000.0
2008-08-26 09:10:00,2.12128,2.12223,2.12121,2.12188,44000000.0
2008-08-26 09:15:00,2.12229,2.12399,2.12228,2.12352,41000000.0
2008-08-26 09:20:00,2.12379,2.12476,2.12351,2.12379,38000000.0
2008-08-26 09:25:00,2.12361,2.12492,2.12355,2.12422,46000000.0
2008-08-26 09:30:00,2.1242,2.12706,2.12418,2.12613,36000000.0
2008-08-26 09:35:00,2.12585,2.12593,2.12212,2.12335,47000000.0
2008-08-26 09:40:00,2.12329,2.12329,2.12107,2.12137,46000000.0
2008-08-26 09:45:00,2.12113,2.12202,2.12057,2.12202,45000000.0
2008-08-26 09:50:00,2.12185,2.12196,2.12113,2.12116,44000000.0
2008-08-26 09:55:00,2.12104,2.12104,2.11838,2.11838,44000000.0
2008-08-26 10:00:00,2.11811,2.11811,2.114,2.11447,44000000.0
2008-08-26 10:05:00,2.11417,2.1151,2.11161,2.11161,39000000.0
2008-08-26 10:10:00,2.11032,2.11322,2.11014,2.11322,37000000.0
2008-08-26 10:15:00,2.11273,2.11393,2.1127,2.1133,45000000.0
2008-08-26 10:20:00,2.11312,2.11388,2.11282,2.11347,36000000.0
2008-08-26 10:25:00,2.11335,2.11343,2.11243,2.11247,45000000.0
2008-08-26 10:30:00,2.11247,2.11277,2.11057,2.11057,38000000.0
2008-08-26 10:35:00,2.11082,2.11212,2.1107,2.11136,41000000.0
2008-08-26 10:40:00,2.11095,2.11131,2.10978,2.10986,40000000.0
2008-08-26 10:45:00,2.10982,2.10982,2.10864,2.10874,40000000.0
2008-08-26 10:50:00,2.10872,2.1094,2.10855,2.10896,44000000.0
2008-08-26 10:55:00,2.10875,2.10927,2.10637,2.10926,40000000.0
2008-08-26 11:00:00,2.10936,2.11123,2.10832,2.11123,44000000.0
2008-08-26 11:05:00,2.11139,2.11139,2.11,2.11086,39000000.0
2008-08-26 11:10:00,2.11097,2.11097,2.10923,2.10926,47000000.0
2008-08-26 11:15:00,2.1092,2.10944,2.10868,2.10884,42000000.0
2008-08-26 11:20:00,2.10875,2.10875,2.10704,2.10729,38000000.0
2008-08-26 11:25:00,2.10777,2.10858,2.10726,2.10811,42000000.0
2008-08-26 11:30:00,2.10826,2.10936,2.10813,2.10896,43000000.0
2008-08-26 11:35:00,2.10892,2.10941,2.10796,2.10892,44000000.0
2008-08-26 11:40:00,2.10995,2.11077,2.10921,2.11077,47000000.0
2008-08-26 11:45:00,2.1104,2.11185,2.1104,2.11117,44000000.0
2008-08-26 11:50:00,2.1111,2.11165,2.11037,2.11048,44000000.0
2008-08-26 11:55:00,2.11036,2.11186,2.11036,2.11137,43000000.0
2008-08-26 12:00:00,2.11146,2.11183,2.11072,2.11076,43000000.0
2008-08-26 12:05:00,2.11097,2.11264,2.11091,2.11248,42000000.0
2008-08-26 12:10:00,2.11261,2.11261,2.11151,2.11177,40000000.0
2008-08-26 12:15:00,2.11173,2.11304,2.11139,2.11219,44000000.0
2008-08-26 12:20:00,2.11228,2.11289,2.11047,2.11237,39000000.0
2008-08-26 12:25:00,2.11268,2.11358,2.1126,2.11355,45000000.0
2008-08-26 12:30:00,2.1135,2.11429,2.11325,2.11335,39000000.0
2008-08-26 12:35:00,2.11328,2.11364,2.11279,2.11279,42000000.0
2008-08-26 12:40:00,2.11274,2.11356,2.11274,2.11356,41000000.0
2008-08-26 12:45:00,2.11332,2.11332,2.11188,2.11208,47000000.0
2008-08-26 12:50:00,2.11221,2.11235,2.1113,2.11169,41000000.0
2008-08-26 12:55:00,2.11175,2.11175,2.11024,2.11095,37000000.0
2008-08-26 13:00:00,2.11099,2.11105,2.10978,2.1103,38000000.0
2008-08-26 13:05:00,2.11048,2.11059,2.10887,2.10887,39000000.0
2008-08-26 13:10:00,2.10914,2.10936,2.10724,2.10797,41000000.0
2008-08-26 13:15:00,2.10799,2.1091,2.10782,2.10899,43000000.0
2008-08-26 13:20:00,2.10894,2.10894,2.10761,2.10771,41000000.0
2008-08-26 13:25:00,2.10747,2.10808,2.10707,2.10808,67000000.0
2008-08-26 13:30:00,2.10789,2.10873,2.10771,2.10846,75000000.0
2008-08-26 13:35:00,2.10834,2.10931,2.10834,2.10922,84000000.0
2008-08-26 13:40:00,2.10924,2.10995,2.10923,2.10981,86000000.0
2008-08-26 13:45:00,2.10995,2.11079,2.10896,2.10899,104000000.0
2008-08-26 13:50:00,2.10898,2.10935,2.10867,2.10869,128000000.0
2008-08-26 13:55:00,2.10859,2.10897,2.10793,2.10801,124000000.0
2008-08-26 14:00:00,2.10807,2.10851,2.10774,2.10851,144000000.0
2008-08-26 14:05:00,2.10891,2.10958,2.10859,2.10907,144000000.0
2008-08-26 14:10:00,2.1091,2.1091,2.10762,2.10762,101000000.0
2008-08-26 14:15:00,2.10754,2.10828,2.1075,2.10823,145000000.0
2008-08-26 14:20:00,2.10813,2.10847,2.1078,2.10799,143000000.0
2008-08-26 14:25:00,2.10773,2.11019,2.10773,2.11019,118000000.0
2008-08-26 14:30:00,2.11016,2.11045,2.10937,2.10997,128000000.0
2008-08-26 14:35:00,2.1104,2.11131,2.10981,2.10987,165000000.0
2008-08-26 14:40:00,2.10972,2.11147,2.10972,2.11072,141000000.0
2008-08-26 14:45:00,2.11063,2.11132,2.11054,2.11054,104000000.0
2008-08-26 14:50:00,2.1102,2.11034,2.10805,2.10855,126000000.0
2008-08-26 14:55:00,2.10846,2.10901,2.10817,2.10859,91000000.0
2008-08-26 15:00:00,2.10881,2.10957,2.1087,2.10935,131000000.0
2008-08-26 15:05:00,2.10924,2.11002,2.10913,2.11002,129000000.0
2008-08-26 15:10:00,2.10982,2.11019,2.10878,2.10878,160000000.0
2008-08-26 15:15:00,2.10868,2.10995,2.10867,2.10972,82000000.0
2008-08-26 15:20:00,2.10998,2.11035,2.10771,2.10786,110000000.0
2008-08-26 15:25:00,2.10788,2.11131,2.10788,2.10864,188000000.0
2008-08-26 15:30:00,2.10846,2.11047,2.10786,2.10994,208000000.0
2008-08-26 15:35:00,2.10972,2.11302,2.10972,2.11302,178000000.0
2008-08-26 15:40:00,2.11306,2.11312,2.11143,2.11143,180000000.0
2008-08-26 15:45:00,2.11144,2.11222,2.11112,2.11117,149000000.0
2008-08-26 15:50:00,2.11102,2.11245,2.11039,2.11239,112000000.0
2008-08-26 15:55:00,2.11248,2.11287,2.11204,2.11262,150000000.0
2008-08-26 16:00:00,2.11177,2.11177,2.11056,2.11166,200000000.0
2008-08-26 16:05:00,2.11162,2.11188,2.11037,2.1111,188000000.0
2008-08-26 16:10:00,2.11105,2.11159,2.11006,2.11054,169000000.0
2008-08-26 16:15:00,2.11054,2.11124,2.10907,2.1094,185000000.0
2008-08-26 16:20:00,2.10931,2.10931,2.10742,2.10742,231000000.0
2008-08-26 16:25:00,2.1071,2.10738,2.10613,2.10613,173000000.0
2008-08-26 16:30:00,2.10599,2.10626,2.1052,2.10553,183000000.0
2008-08-26 16:35:00,2.10524,2.10773,2.10524,2.10616,229000000.0
2008-08-26 16:40:00,2.10556,2.10582,2.10196,2.10196,218000000.0
2008-08-26 16:45:00,2.1022,2.10287,2.10009,2.10195,236000000.0
2008-08-26 16:50:00,2.10225,2.10403,2.10197,2.10398,142000000.0
2008-08-26 16:55:00,2.10411,2.10637,2.10409,2.10632,178000000.0
2008-08-26 17:00:00,2.10617,2.10617,2.10316,2.10316,176000000.0
2008-08-26 17:05:00,2.1029,2.10358,2.10242,2.10242,206000000.0
2008-08-26 17:10:00,2.10245,2.10391,2.10244,2.10384,165000000.0
2008-08-26 17:15:00,2.10354,2.10417,2.10348,2.10366,139000000.0
2008-08-26 17:20:00,2.10354,2.10477,2.10331,2.10463,140000000.0
2008-08-26 17:25:00,2.10477,2.10501,2.10252,2.10252,157000000.0
2008-08-26 17:30:00,2.10241,2.1028,2.10123,2.10212,301000000.0
2008-08-26 17:35:00,2.10215,2.10393,2.10215,2.10331,233000000.0
2008-08-26 17:40:00,2.10301,2.10301,2.10191,2.10292,225000000.0
2008-08-26 17:45:00,2.10301,2.10366,2.10247,2.10316,303000000.0
2008-08-26 17:50:00,2.10306,2.10365,2.10283,2.1034,232000000.0
2008-08-26 17:55:00,2.10313,2.10317,2.10185,2.10304,196000000.0
2008-08-26 18:00:00,2.10324,2.10346,2.10264,2.10317,190000000.0
2008-08-26 18:05:00,2.10318,2.10322,2.10208,2.10224,196000000.0
2008-08-26 18:10:00,2.10219,2.10315,2.10206,2.10312,136000000.0
2008-08-26 18:15:00,2.10278,2.10323,2.10198,2.10198,226000000.0
2008-08-26 18:20:00,2.10262,2.10322,2.10187,2.10322,228000000.0
2008-08-26 18:25:00,2.10321,2.10424,2.1028,2.10386,151000000.0
2008-08-26 18:30:00,2.10385,2.10416,2.10252,2.10261,194000000.0
2008-08-26 18:35:00,2.10299,2.10381,2.10231,2.1034,273000000.0
2008-08-26 18:40:00,2.10355,2.10355,2.1022,2.1029,232000000.0
2008-08-26 18:45:00,2.10281,2.1037,2.10269,2.10363,216000000.0
2008-08-26 18:50:00,2.10364,2.10494,2.10358,2.10464,129000000.0
2008-08-26 18:55:00,2.10452,2.10455,2.10359,2.10378,98000000.0
2008-08-26 19:00:00,2.1037,2.10415,2.10354,2.10391,129000000.0
2008-08-26 19:05:00,2.1039,2.10394,2.10297,2.10323,232000000.0
2008-08-26 19:10:00,2.10299,2.10313,2.10179,2.1028,148000000.0
2008-08-26 19:15:00,2.10254,2.10322,2.10238,2.10322,123000000.0
2008-08-26 19:20:00,2.103,2.1031,2.10221,2.10257,120000000.0
2008-08-26 19:25:00,2.10244,2.10281,2.1015,2.10174,216000000.0
2008-08-26 19:30:00,2.10211,2.10228,2.10138,2.10151,154000000.0
2008-08-26 19:35:00,2.10135,2.10183,2.10095,2.10098,101000000.0
2008-08-26 19:40:00,2.10088,2.10143,2.10077,2.10125,94000000.0
2008-08-26 19:45:00,2.10127,2.10248,2.1012,2.10176,118000000.0
2008-08-26 19:50:00,2.10176,2.10188,2.10139,2.10156,93000000.0
2008-08-26 19:55:00,2.10185,2.10205,2.10108,2.10114,106000000.0
2008-08-26 20:00:00,2.10044,2.10196,2.10022,2.10132,101000000.0
2008-08-26 20:05:00,2.10151,2.10259,2.10151,2.10173,97000000.0
2008-08-26 20:10:00,2.10192,2.10217,2.10145,2.10191,77000000.0
2008-08-26 20:15:00,2.10219,2.10288,2.102,2.10277,82000000.0
2008-08-26 20:20:00,2.1026,2.10304,2.10232,2.10275,56000000.0
2008-08-26 20:25:00,2.10287,2.10384,2.10158,2.10159,76000000.0
2008-08-26 20:30:00,2.10171,2.10186,2.10121,2.10125,106000000.0
2008-08-26 20:35:00,2.10111,2.10111,2.09898,2.09898,60000000.0
2008-08-26 20:40:00,2.09905,2.09953,2.09904,2.09917,49000000.0
2008-08-26 20:45:00,2.09944,2.09967,2.09878,2.09967,61000000.0
2008-08-26 20:50:00,2.09989,2.10104,2.09972,2.10104,59000000.0
2008-08-26 20:55:00,2.10145,2.10194,2.10103,2.10103,56000000.0
2008-08-26 21:00:00,2.10065,2.10126,2.10042,2.10126,66000000.0
2008-08-26 21:05:00,2.10119,2.10162,2.10119,2.10129,46000000.0
2008-08-26 21:10:00,2.10124,2.10139,2.09889,2.10082,41000000.0
2008-08-26 21:15:00,2.10078,2.10122,2.10048,2.10051,41000000.0
2008-08-26 21:20:00,2.10052,2.10118,2.10052,2.10093,45000000.0
2008-08-26 21:25:00,2.10088,2.10095,2.10029,2.10094,88000000.0
2008-08-26 21:30:00,2.10093,2.10105,2.10076,2.10086,41000000.0
2008-08-26 21:35:00,2.10092,2.10136,2.10087,2.10088,76000000.0
2008-08-26 21:40:00,2.10081,2.10091,2.10007,2.10007,61000000.0
2008-08-26 21:45:00,2.09976,2.09997,2.09911,2.09921,50000000.0
2008-08-26 21:50:00,2.09915,2.09971,2.09913,2.09951,45000000.0
2008-08-26 21:55:00,2.0996,2.10062,2.09864,2.09864,87000000.0
2008-08-26 22:00:00,2.09859,2.09894,2.09814,2.09869,86000000.0
2008-08-26 22:05:00,2.09885,2.0994,2.09821,2.09933,82000000.0
2008-08-26 22:10:00,2.09943,2.09988,2.09936,2.09988,57000000.0
2008-08-26 22:15:00,2.09999,2.10013,2.09957,2.09957,51000000.0
2008-08-26 22:20:00,2.09945,2.10054,2.09917,2.1,54000000.0
2008-08-26 22:25:00,2.10005,2.1006,2.09991,2.10055,33000000.0
2008-08-26 22:30:00,2.10053,2.10098,2.10001,2.10098,125000000.0
2008-08-26 22:35:00,2.10099,2.1011,2.10041,2.10045,107000000.0
2008-08-26 22:40:00,2.10045,2.10167,2.10037,2.10167,53000000.0
2008-08-26 22:45:00,2.10143,2.10187,2.10058,2.10061,60000000.0
2008-08-26 22:50:00,2.10068,2.10087,2.09976,2.09997,57000000.0
2008-08-26 22:55:00,2.10058,2.10069,2.09977,2.09977,40000000.0
2008-08-26 23:00:00,2.09935,2.1,2.09935,2.09991,52000000.0
2008-08-26 23:05:00,2.09993,2.10059,2.09981,2.1005,50000000.0
2008-08-26 23:10:00,2.1006,2.1006,2.0996,2.09971,39000000.0
2008-08-26 23:15:00,2.09946,2.10077,2.09946,2.10073,48000000.0
2008-08-26 23:20:00,2.10077,2.10104,2.10069,2.10077,41000000.0
2008-08-26 23:25:00,2.10081,2.10086,2.1001,2.10044,61000000.0
2008-08-26 23:30:00,2.10044,2.10098,2.10036,2.10098,56000000.0
2008-08-26 23:35:00,2.10091,2.101,2.10032,2.10045,39000000.0
2008-08-26 23:40:00,2.10077,2.10078,2.09959,2.09977,64000000.0
2008-08-26 23:45:00,2.09983,2.10159,2.09983,2.10114,42000000.0
2008-08-26 23:50:00,2.10126,2.10211,2.10107,2.10181,43000000.0
2008-08-26 23:55:00,2.10183,2.10244,2.10124,2.10244,72000000.0
2008-08-27 00:00:00,2.10251,2.10311,2.10101,2.10241,46000000.0
2008-08-27 00:05:00,2.10268,2.10516,2.10232,2.10516,41000000.0
2008-08-27 00:10:00,2.10505,2.10704,2.10468,2.10503,57000000.0
2008-08-27 00:15:00,2.10449,2.10618,2.10424,2.10618,43000000.0
2008-08-27 00:20:00,2.1062,2.10666,2.10565,2.10577,42000000.0
2008-08-27 00:25:00,2.10571,2.10647,2.10564,2.10573,46000000.0
2008-08-27 00:30:00,2.1055,2.10567,2.10495,2.10528,54000000.0
2008-08-27 00:35:00,2.10529,2.10627,2.10352,2.10571,38000000.0
2008-08-27 00:40:00,2.10563,2.10585,2.10391,2.10493,47000000.0
2008-08-27 00:45:00,2.10512,2.10542,2.10376,2.10395,51000000.0
2008-08-27 00:50:00,2.10397,2.10535,2.10389,2.10495,46000000.0
2008-08-27 00:55:00,2.10511,2.1058,2.1037,2.10373,42000000.0
2008-08-27 01:00:00,2.10374,2.10418,2.10357,2.10367,54000000.0
2008-08-27 01:05:00,2.10386,2.106,2.10386,2.106,40000000.0
2008-08-27 01:10:00,2.10537,2.10537,2.10441,2.10511,49000000.0
2008-08-27 01:15:00,2.1051,2.10554,2.10484,2.10554,47000000.0
2008-08-27 01:20:00,2.10521,2.1056,2.10406,2.10529,45000000.0
2008-08-27 01:25:00,2.10535,2.10546,2.1047,2.10479,57000000.0
2008-08-27 01:30:00,2.10463,2.10536,2.10417,2.10536,74000000.0
2008-08-27 01:35:00,2.10548,2.10548,2.10489,2.10497,48000000.0
2008-08-27 01:40:00,2.10496,2.10527,2.10459,2.10459,40000000.0
2008-08-27 01:45:00,2.10464,2.10515,2.10447,2.10513,43000000.0
2008-08-27 01:50:00,2.10506,2.1052,2.10432,2.10445,55000000.0
2008-08-27 01:55:00,2.10466,2.10485,2.10458,2.10484,60000000.0
2008-08-27 02:00:00,2.105,2.10571,2.10332,2.10542,47000000.0
2008-08-27 02:05:00,2.10537,2.10578,2.10354,2.10427,43000000.0
2008-08-27 02:10:00,2.10463,2.10463,2.10305,2.10326,37000000.0
2008-08-27 02:15:00,2.10332,2.10367,2.10226,2.10367,42000000.0
2008-08-27 02:20:00,2.10375,2.10375,2.10229,2.10323,42000000.0
2008-08-27 02:25:00,2.10348,2.10478,2.10266,2.10305,41000000.0
2008-08-27 02:30:00,2.10322,2.10344,2.10236,2.10288,40000000.0
2008-08-27 02:35:00,2.10285,2.10363,2.10273,2.10327,40000000.0
2008-08-27 02:40:00,2.10318,2.10324,2.10107,2.10107,39000000.0
2008-08-27 02:45:00,2.1011,2.10205,2.1011,2.10123,48000000.0
2008-08-27 02:50:00,2.10122,2.10142,2.10054,2.10055,37000000.0
2008-08-27 02:55:00,2.10051,2.10103,2.10042,2.10084,42000000.0
2008-08-27 03:00:00,2.10076,2.10203,2.10019,2.10102,37000000.0
2008-08-27 03:05:00,2.10097,2.10175,2.10031,2.10139,41000000.0
2008-08-27 03:10:00,2.10158,2.1019,2.10106,2.10167,46000000.0
2008-08-27 03:15:00,2.10178,2.1029,2.10159,2.10229,43000000.0
2008-08-27 03:20:00,2.10225,2.10245,2.10132,2.10168,42000000.0
2008-08-27 03:25:00,2.10192,2.10201,2.10012,2.10095,42000000.0
2008-08-27 03:30:00,2.10145,2.10272,2.10066,2.10254,42000000.0
2008-08-27 03:35:00,2.10239,2.10286,2.10217,2.10274,42000000.0
2008-08-27 03:40:00,2.10329,2.10374,2.10195,2.10205,45000000.0
2008-08-27 03:45:00,2.10188,2.10244,2.10169,2.10207,42000000.0
2008-08-27 03:50:00,2.10176,2.1018,2.09916,2.0996,45000000.0
2008-08-27 03:55:00,2.09964,2.10069,2.09943,2.09984,40000000.0
2008-08-27 04:00:00,2.10047,2.10145,2.09951,2.10072,42000000.0
2008-08-27 04:05:00,2.10073,2.1009,2.09851,2.10055,43000000.0
2008-08-27 04:10:00,2.10038,2.10068,2.09974,2.10065,40000000.0
2008-08-27 04:15:00,2.10054,2.10107,2.10017,2.10104,35000000.0
2008-08-27 04:20:00,2.10116,2.10163,2.10032,2.10066,43000000.0
2008-08-27 04:25:00,2.10067,2.10169,2.10067,2.1012,41000000.0
2008-08-27 04:30:00,2.10122,2.10152,2.10058,2.10121,39000000.0
2008-08-27 04:35:00,2.10113,2.1022,2.10061,2.1022,38000000.0
2008-08-27 04:40:00,2.1023,2.1023,2.10108,2.10111,42000000.0
2008-08-27 04:45:00,2.10172,2.10331,2.10172,2.10331,43000000.0
2008-08-27 04:50:00,2.10323,2.10323,2.10183,2.10239,43000000.0
2008-08-27 04:55:00,2.10244,2.10244,2.10023,2.10036,39000000.0
2008-08-27 05:00:00,2.1005,2.10144,2.09478,2.09575,37000000.0
2008-08-27 05:05:00,2.09521,2.09588,2.09441,2.09442,40000000.0
2008-08-27 05:10:00,2.09452,2.09452,2.09153,2.09178,41000000.0
2008-08-27 05:15:00,2.09179,2.09331,2.09175,2.09283,36000000.0
2008-08-27 05:20:00,2.09277,2.09348,2.09243,2.09288,42000000.0
2008-08-27 05:25:00,2.09304,2.09427,2.09304,2.09372,38000000.0
2008-08-27 05:30:00,2.09378,2.09435,2.09341,2.09399,43000000.0
2008-08-27 05:35:00,2.09401,2.09642,2.09292,2.09582,39000000.0
2008-08-27 05:40:00,2.09583,2.09608,2.09543,2.09583,36000000.0
2008-08-27 05:45:00,2.09589,2.09684,2.09589,2.09636,43000000.0
2008-08-27 05:50:00,2.0964,2.09782,2.0964,2.09675,42000000.0
2008-08-27 05:55:00,2.09662,2.09689,2.09624,2.09665,38000000.0
2008-08-27 06:00:00,2.09655,2.09671,2.09547,2.09582,37000000.0
2008-08-27 06:05:00,2.09598,2.09606,2.09521,2.09555,36000000.0
2008-08-27 06:10:00,2.09593,2.09593,2.09551,2.09552,42000000.0
2008-08-27 06:15:00,2.09579,2.09579,2.09461,2.09485,39000000.0
2008-08-27 06:20:00,2.095,2.09508,2.0936,2.0943,44000000.0
2008-08-27 06:25:00,2.09396,2.09443,2.0938,2.09424,45000000.0
2008-08-27 06:30:00,2.09437,2.09497,2.09388,2.09447,36000000.0
2008-08-27 06:35:00,2.09468,2.09529,2.09411,2.09411,49000000.0
2008-08-27 06:40:00,2.0944,2.09495,2.09421,2.09483,32000000.0
2008-08-27 06:45:00,2.09471,2.09502,2.0934,2.09502,41000000.0
2008-08-27 06:50:00,2.09493,2.09502,2.09411,2.09411,40000000.0
2008-08-27 06:55:00,2.09414,2.09451,2.09381,2.09408,36000000.0
2008-08-27 07:00:00,2.09395,2.09429,2.09245,2.09338,38000000.0
2008-08-27 07:05:00,2.09332,2.09414,2.09297,2.09393,50000000.0
2008-08-27 07:10:00,2.09376,2.09417,2.09352,2.09417,39000000.0
2008-08-27 07:15:00,2.09415,2.09415,2.09371,2.09385,45000000.0
2008-08-27 07:20:00,2.09387,2.09404,2.09355,2.09362,46000000.0
2008-08-27 07:25:00,2.09364,2.094,2.09336,2.09388,37000000.0
2008-08-27 07:30:00,2.09404,2.09412,2.09289,2.09357,43000000.0
2008-08-27 07:35:00,2.09399,2.09463,2.09371,2.09376,40000000.0
2008-08-27 07:40:00,2.09368,2.09445,2.09308,2.09313,42000000.0
2008-08-27 07:45:00,2.09317,2.09401,2.09241,2.09401,40000000.0
2008-08-27 07:50:00,2.09413,2.09413,2.09275,2.09315,45000000.0
2008-08-27 07:55:00,2.09366,2.09386,2.09283,2.09386,39000000.0
2008-08-27 08:00:00,2.09395,2.09453,2.09321,2.09321,41000000.0
2008-08-27 08:05:00,2.09362,2.09435,2.09324,2.09331,36000000.0
2008-08-27 08:10:00,2.09315,2.09333,2.09251,2.09279,40000000.0
2008-08-27 08:15:00,2.09249,2.0933,2.09197,2.09294,42000000.0
2008-08-27 08:20:00,2.09254,2.09261,2.09182,2.09189,38000000.0
2008-08-27 08:25:00,2.09175,2.09175,2.09095,2.09129,42000000.0
2008-08-27 08:30:00,2.09145,2.09152,2.09028,2.09116,41000000.0
2008-08-27 08:35:00,2.09143,2.09215,2.09119,2.09215,47000000.0
2008-08-27 08:40:00,2.0922,2.09231,2.09116,2.09231,47000000.0
2008-08-27 08:45:00,2.09196,2.09296,2.09107,2.09117,44000000.0
2008-08-27 08:50:00,2.09127,2.09255,2.09127,2.09224,40000000.0
2008-08-27 08:55:00,2.09232,2.09249,2.09182,2.09222,37000000.0
2008-08-27 09:00:00,2.09204,2.09259,2.0919,2.09259,41000000.0
2008-08-27 09:05:00,2.09228,2.09287,2.09159,2.09185,42000000.0
2008-08-27 09:10:00,2.09137,2.09162,2.09059,2.09089,44000000.0
2008-08-27 09:15:00,2.09109,2.09109,2.09001,2.09028,41000000.0
2008-08-27 09:20:00,2.09046,2.09283,2.08952,2.09283,38000000.0
2008-08-27 09:25:00,2.09225,2.09421,2.09214,2.09413,46000000.0
2008-08-27 09:30:00,2.09405,2.09479,2.09369,2.09439,36000000.0
2008-08-27 09:35:00,2.09419,2.09486,2.09254,2.09486,47000000.0
2008-08-27 09:40:00,2.09509,2.09509,2.09379,2.09379,46000000.0
2008-08-27 09:45:00,2.09357,2.09362,2.09292,2.0933,45000000.0
2008-08-27 09:50:00,2.09319,2.09383,2.09291,2.09327,44000000.0
2008-08-27 09:55:00,2.09322,2.09334,2.09192,2.09283,44000000.0
2008-08-27 10:00:00,2.09299,2.09543,2.09299,2.09539,44000000.0
2008-08-27 10:05:00,2.09583,2.09599,2.09473,2.09572,39000000.0
2008-08-27 10:10:00,2.0957,2.09589,2.09459,2.0951,37000000.0
2008-08-27 10:15:00,2.09508,2.09608,2.09465,2.09603,45000000.0
2008-08-27 10:20:00,2.09632,2.09692,2.09632,2.09677,36000000.0
2008-08-27 10:25:00,2.09682,2.09743,2.09571,2.09581,45000000.0
2008-08-27 10:30:00,2.0959,2.09623,2.09516,2.09529,38000000.0
2008-08-27 10:35:00,2.09527,2.09585,2.09507,2.09549,41000000.0
2008-08-27 10:40:00,2.09546,2.09626,2.09505,2.09578,40000000.0
2008-08-27 10:45:00,2.09596,2.0961,2.09535,2.09585,40000000.0
2008-08-27 10:50:00,2.09613,2.09655,2.09393,2.09401,44000000.0
2008-08-27 10:55:00,2.09386,2.09405,2.09159,2.09359,40000000.0
2008-08-27 11:00:00,2.09323,2.09323,2.0905,2.09123,44000000.0
2008-08-27 11:05:00,2.09137,2.09286,2.09137,2.09273,39000000.0
2008-08-27 11:10:00,2.09303,2.09402,2.09302,2.09377,47000000.0
2008-08-27 11:15:00,2.09415,2.09449,2.09353,2.09441,42000000.0
2008-08-27 11:20:00,2.0943,2.09441,2.09395,2.09441,38000000.0
2008-08-27 11:25:00,2.09446,2.09495,2.09358,2.09495,42000000.0
2008-08-27 11:30:00,2.09509,2.09584,2.09503,2.09556,43000000.0
2008-08-27 11:35:00,2.09565,2.0959,2.09498,2.09559,44000000.0
2008-08-27 11:40:00,2.09572,2.09587,2.09442,2.09487,47000000.0
2008-08-27 11:45:00,2.09479,2.09505,2.09421,2.09503,44000000.0
2008-08-27 11:50:00,2.09521,2.09562,2.09474,2.09558,44000000.0
2008-08-27 11:55:00,2.09529,2.09612,2.09528,2.09551,43000000.0
2008-08-27 12:00:00,2.09558,2.09578,2.09527,2.09531,43000000.0
2008-08-27 12:05:00,2.09528,2.09585,2.0951,2.0957,42000000.0
2008-08-27 12:10:00,2.09588,2.09645,2.09551,2.09632,40000000.0
2008-08-27 12:15:00,2.0967,2.09849,2.0967,2.09772,44000000.0
2008-08-27 12:20:00,2.09717,2.09854,2.09556,2.09854,39000000.0
2008-08-27 12:25:00,2.09871,2.09916,2.09807,2.09882,45000000.0
2008-08-27 12:30:00,2.09917,2.09962,2.0988,2.09908,39000000.0
2008-08-27 12:35:00,2.09912,2.10046,2.09912,2.10044,42000000.0
2008-08-27 12:40:00,2.10059,2.10242,2.10059,2.10172,41000000.0
2008-08-27 12:45:00,2.10138,2.10272,2.10054,2.10223,47000000.0
2008-08-27 12:50:00,2.10195,2.10225,2.10154,2.10197,41000000.0
2008-08-27 12:55:00,2.10248,2.10323,2.10234,2.10262,37000000.0
2008-08-27 13:00:00,2.10268,2.10303,2.10204,2.10231,38000000.0
2008-08-27 13:05:00,2.1019,2.10255,2.1019,2.10205,39000000.0
2008-08-27 13:10:00,2.10224,2.10313,2.10176,2.10236,41000000.0
2008-08-27 13:15:00,2.1027,2.10472,2.1027,2.10471,43000000.0
2008-08-27 13:20:00,2.1047,2.1047,2.10311,2.10311,41000000.0
2008-08-27 13:25:00,2.10261,2.10314,2.10241,2.10313,67000000.0
2008-08-27 13:30:00,2.10299,2.10299,2.10188,2.1019,75000000.0
2008-08-27 13:35:00,2.10213,2.10269,2.10091,2.10096,84000000.0
2008-08-27 13:40:00,2.10098,2.10344,2.10098,2.10339,86000000.0
2008-08-27 13:45:00,2.10366,2.10392,2.10263,2.10325,104000000.0
2008-08-27 13:50:00,2.10346,2.1039,2.10248,2.1039,128000000.0
2008-08-27 13:55:00,2.10375,2.10375,2.10196,2.10205,124000000.0
2008-08-27 14:00:00,2.10187,2.10187,2.10059,2.10084,144000000.0
2008-08-27 14:05:00,2.10095,2.10116,2.10071,2.10113,144000000.0
2008-08-27 14:10:00,2.10118,2.10209,2.1009,2.10184,101000000.0
2008-08-27 14:15:00,2.10195,2.10239,2.10143,2.10176,145000000.0
2008-08-27 14:20:00,2.10164,2.10216,2.10111,2.10122,143000000.0
2008-08-27 14:25:00,2.1011,2.10205,2.10075,2.10107,118000000.0
2008-08-27 14:30:00,2.09933,2.10133,2.09882,2.10041,128000000.0
2008-08-27 14:35:00,2.10023,2.10027,2.0979,2.09833,165000000.0
2008-08-27 14:40:00,2.09781,2.09786,2.09579,2.09638,141000000.0
2008-08-27 14:45:00,2.09632,2.09673,2.09581,2.09631,104000000.0
2008-08-27 14:50:00,2.09617,2.09697,2.09541,2.09697,126000000.0
2008-08-27 14:55:00,2.09623,2.09626,2.09449,2.09479,91000000.0
2008-08-27 15:00:00,2.09459,2.09459,2.09273,2.09299,131000000.0
2008-08-27 15:05:00,2.09269,2.09307,2.09204,2.0922,129000000.0
2008-08-27 15:10:00,2.09242,2.09386,2.0922,2.09367,160000000.0
2008-08-27 15:15:00,2.09376,2.09422,2.09179,2.0934,82000000.0
2008-08-27 15:20:00,2.09341,2.09341,2.09248,2.0931,110000000.0
2008-08-27 15:25:00,2.0932,2.0935,2.09134,2.09134,188000000.0
2008-08-27 15:30:00,2.09135,2.09318,2.09133,2.09197,208000000.0
2008-08-27 15:35:00,2.09235,2.09312,2.09202,2.09264,178000000.0
2008-08-27 15:40:00,2.09249,2.09418,2.09242,2.09344,180000000.0
2008-08-27 15:45:00,2.09333,2.0935,2.09236,2.0933,149000000.0
2008-08-27 15:50:00,2.09335,2.09389,2.09297,2.09308,112000000.0
2008-08-27 15:55:00,2.09306,2.09432,2.09306,2.09362,150000000.0
2008-08-27 16:00:00,2.09374,2.09442,2.09321,2.09427,200000000.0
2008-08-27 16:05:00,2.09427,2.09468,2.09394,2.09435,188000000.0
2008-08-27 16:10:00,2.09418,2.09471,2.09409,2.09467,169000000.0
2008-08-27 16:15:00,2.09479,2.09492,2.09419,2.09419,185000000.0
2008-08-27 16:20:00,2.0941,2.09509,2.09348,2.09401,231000000.0
2008-08-27 16:25:00,2.09408,2.09466,2.09338,2.09348,173000000.0
2008-08-27 16:30:00,2.09363,2.09505,2.09345,2.09495,183000000.0
2008-08-27 16:35:00,2.09497,2.09571,2.09416,2.09571,229000000.0
2008-08-27 16:40:00,2.0955,2.0955,2.0943,2.09447,218000000.0
2008-08-27 16:45:00,2.09441,2.09472,2.09367,2.09386,236000000.0
2008-08-27 16:50:00,2.09349,2.09501,2.09312,2.09468,142000000.0
2008-08-27 16:55:00,2.0941,2.09569,2.0941,2.09536,178000000.0
2008-08-27 17:00:00,2.09498,2.0975,2.09498,2.0975,176000000.0
2008-08-27 17:05:00,2.09697,2.09829,2.09679,2.09793,206000000.0
2008-08-27 17:10:00,2.09799,2.09799,2.09737,2.09787,165000000.0
2008-08-27 17:15:00,2.09782,2.09782,2.09693,2.09694,139000000.0
2008-08-27 17:20:00,2.09719,2.09787,2.09666,2.0967,140000000.0
2008-08-27 17:25:00,2.09675,2.09815,2.09647,2.09784,157000000.0
2008-08-27 17:30:00,2.09813,2.10311,2.09798,2.10202,301000000.0
2008-08-27 17:35:00,2.10151,2.10151,2.10033,2.10055,233000000.0
2008-08-27 17:40:00,2.10046,2.10275,2.09982,2.10275,225000000.0
2008-08-27 17:45:00,2.10259,2.10403,2.10166,2.10292,303000000.0
2008-08-27 17:50:00,2.103,2.10371,2.10258,2.10312,232000000.0
2008-08-27 17:55:00,2.10323,2.10357,2.1027,2.1027,196000000.0
2008-08-27 18:00:00,2.10258,2.10258,2.1009,2.1009,190000000.0
2008-08-27 18:05:00,2.10073,2.10213,2.10073,2.10141,196000000.0
2008-08-27 18:10:00,2.10148,2.10209,2.10112,2.10209,136000000.0
2008-08-27 18:15:00,2.10194,2.10201,2.1011,2.10115,226000000.0
2008-08-27 18:20:00,2.10115,2.10127,2.09936,2.09967,228000000.0
2008-08-27 18:25:00,2.09991,2.10149,2.0998,2.10149,151000000.0
2008-08-27 18:30:00,2.10154,2.10164,2.09951,2.09959,194000000.0
2008-08-27 18:35:00,2.09969,2.09994,2.09849,2.09905,273000000.0
2008-08-27 18:40:00,2.09917,2.09955,2.09827,2.09882,232000000.0
2008-08-27 18:45:00,2.09909,2.1004,2.09854,2.1004,216000000.0
2008-08-27 18:50:00,2.09987,2.10068,2.09898,2.10053,129000000.0
2008-08-27 18:55:00,2.10058,2.10139,2.10057,2.10139,98000000.0
2008-08-27 19:00:00,2.10202,2.10232,2.10154,2.10184,129000000.0
2008-08-27 19:05:00,2.10191,2.10284,2.10062,2.10072,232000000.0
2008-08-27 19:10:00,2.10059,2.10136,2.10053,2.10064,148000000.0
2008-08-27 19:15:00,2.10067,2.10074,2.09963,2.10074,123000000.0
2008-08-27 19:20:00,2.10082,2.10102,2.10017,2.10101,120000000.0
2008-08-27 19:25:00,2.10104,2.10134,2.10057,2.10098,216000000.0
2008-08-27 19:30:00,2.10086,2.10095,2.09985,2.10019,154000000.0
2008-08-27 19:35:00,2.10051,2.10077,2.10029,2.10077,101000000.0
2008-08-27 19:40:00,2.1006,2.10075,2.09921,2.09921,94000000.0
2008-08-27 19:45:00,2.09951,2.1006,2.09951,2.10013,118000000.0
2008-08-27 19:50:00,2.10019,2.10136,2.09995,2.10136,93000000.0
2008-08-27 19:55:00,2.10122,2.10125,2.09949,2.09995,106000000.0
2008-08-27 20:00:00,2.09998,2.10039,2.09786,2.09838,101000000.0
2008-08-27 20:05:00,2.09794,2.09838,2.09752,2.09826,97000000.0
2008-08-27 20:10:00,2.09813,2.09813,2.09648,2.09717,77000000.0
2008-08-27 20:15:00,2.0972,2.09837,2.09715,2.09744,82000000.0
2008-08-27 20:20:00,2.09763,2.09781,2.0969,2.09754,56000000.0
2008-08-27 20:25:00,2.09769,2.09801,2.09733,2.09776,76000000.0
2008-08-27 20:30:00,2.09803,2.09804,2.0974,2.09757,106000000.0
2008-08-27 20:35:00,2.09762,2.09832,2.09762,2.09809,60000000.0
2008-08-27 20:40:00,2.09816,2.09872,2.09778,2.09816,49000000.0
2008-08-27 20:45:00,2.09826,2.09845,2.09731,2.09731,61000000.0
2008-08-27 20:50:00,2.09726,2.09798,2.09683,2.09737,59000000.0
2008-08-27 20:55:00,2.09719,2.09838,2.09649,2.09811,56000000.0
2008-08-27 21:00:00,2.09834,2.09836,2.09762,2.09827,66000000.0
2008-08-27 21:05:00,2.09838,2.09935,2.09829,2.09911,46000000.0
2008-08-27 21:10:00,2.09934,2.09937,2.0974,2.09918,41000000.0
2008-08-27 21:15:00,2.09917,2.09922,2.09803,2.09812,41000000.0
2008-08-27 21:20:00,2.09815,2.09878,2.09792,2.09821,45000000.0
2008-08-27 21:25:00,2.09825,2.0996,2.09809,2.09948,88000000.0
2008-08-27 21:30:00,2.09948,2.09955,2.09902,2.09932,41000000.0
2008-08-27 21:35:00,2.09942,2.09965,2.09849,2.09867,76000000.0
2008-08-27 21:40:00,2.09867,2.09914,2.09815,2.09899,61000000.0
2008-08-27 21:45:00,2.0989,2.09907,2.09854,2.09859,50000000.0
2008-08-27 21:50:00,2.09858,2.0987,2.0978,2.09801,45000000.0
2008-08-27 21:55:00,2.09741,2.09808,2.09715,2.09724,87000000.0
2008-08-27 22:00:00,2.09721,2.0976,2.09694,2.09727,86000000.0
2008-08-27 22:05:00,2.09748,2.09752,2.09669,2.0975,82000000.0
2008-08-27 22:10:00,2.09753,2.0984,2.09751,2.0983,57000000.0
2008-08-27 22:15:00,2.09837,2.09843,2.09757,2.0982,51000000.0
2008-08-27 22:20:00,2.09826,2.09838,2.09657,2.0967,54000000.0
2008-08-27 22:25:00,2.0965,2.09701,2.0965,2.09681,43000000.0
2008-08-27 22:30:00,2.0967,2.09761,2.09652,2.0973,125000000.0
2008-08-27 22:35:00,2.09739,2.09743,2.09613,2.09613,107000000.0
2008-08-27 22:40:00,2.09594,2.0969,2.09562,2.0969,53000000.0
2008-08-27 22:45:00,2.09738,2.09761,2.09604,2.09744,60000000.0
2008-08-27 22:50:00,2.09759,2.09802,2.09691,2.09695,57000000.0
2008-08-27 22:55:00,2.09683,2.09763,2.0966,2.09763,40000000.0
2008-08-27 23:00:00,2.09765,2.09875,2.09719,2.09867,52000000.0
2008-08-27 23:05:00,2.09869,2.09889,2.09749,2.09749,50000000.0
2008-08-27 23:10:00,2.09737,2.09737,2.09677,2.09732,39000000.0
2008-08-27 23:15:00,2.09732,2.09733,2.09598,2.09634,48000000.0
2008-08-27 23:20:00,2.09619,2.09634,2.09583,2.09589,41000000.0
2008-08-27 23:25:00,2.09639,2.09658,2.09602,2.09619,61000000.0
2008-08-27 23:30:00,2.09613,2.0964,2.09573,2.09613,56000000.0
2008-08-27 23:35:00,2.09608,2.09627,2.09526,2.09579,47000000.0
2008-08-27 23:40:00,2.096,2.09662,2.09584,2.09646,64000000.0
2008-08-27 23:45:00,2.09634,2.0965,2.09588,2.09611,42000000.0
2008-08-27 23:50:00,2.0962,2.09636,2.09554,2.09554,43000000.0
2008-08-27 23:55:00,2.09499,2.09572,2.0947,2.09485,72000000.0
2008-08-28 00:00:00,2.09488,2.09522,2.09419,2.0946,46000000.0
2008-08-28 00:05:00,2.09506,2.09539,2.09445,2.09533,41000000.0
2008-08-28 00:10:00,2.09503,2.0951,2.09443,2.09486,57000000.0
2008-08-28 00:15:00,2.09451,2.09467,2.09404,2.09406,43000000.0
2008-08-28 00:20:00,2.09419,2.09458,2.09409,2.09437,34000000.0
2008-08-28 00:25:00,2.09416,2.09468,2.09413,2.09439,46000000.0
2008-08-28 00:30:00,2.09445,2.09548,2.09445,2.0954,54000000.0
2008-08-28 00:35:00,2.09543,2.09611,2.09383,2.09552,38000000.0
2008-08-28 00:40:00,2.09541,2.09596,2.09497,2.09562,41000000.0
2008-08-28 00:45:00,2.09531,2.0957,2.09513,2.0957,51000000.0
2008-08-28 00:50:00,2.09553,2.09574,2.09529,2.09553,46000000.0
2008-08-28 00:55:00,2.09558,2.096,2.09518,2.096,42000000.0
2008-08-28 01:00:00,2.09607,2.09607,2.09468,2.09495,54000000.0
2008-08-28 01:05:00,2.09501,2.09712,2.09413,2.09712,40000000.0
2008-08-28 01:10:00,2.09699,2.097,2.09602,2.09604,49000000.0
2008-08-28 01:15:00,2.09666,2.09687,2.09548,2.09629,47000000.0
2008-08-28 01:20:00,2.09625,2.09664,2.09562,2.09664,45000000.0
2008-08-28 01:25:00,2.09691,2.09782,2.09629,2.09629,57000000.0
2008-08-28 01:30:00,2.09651,2.09772,2.09651,2.09771,74000000.0
2008-08-28 01:35:00,2.09765,2.09802,2.09704,2.09718,48000000.0
2008-08-28 01:40:00,2.09731,2.09745,2.09689,2.09743,40000000.0
2008-08-28 01:45:00,2.09755,2.09767,2.09617,2.09667,43000000.0
2008-08-28 01:50:00,2.09676,2.09754,2.09676,2.09754,55000000.0
2008-08-28 01:55:00,2.0971,2.0971,2.0963,2.09648,60000000.0
2008-08-28 02:00:00,2.0964,2.09687,2.0939,2.09687,47000000.0
2008-08-28 02:05:00,2.09696,2.09778,2.09685,2.09734,43000000.0
2008-08-28 02:10:00,2.09718,2.09887,2.09696,2.09887,37000000.0
2008-08-28 02:15:00,2.09865,2.09949,2.09852,2.09915,42000000.0
2008-08-28 02:20:00,2.09873,2.10037,2.09835,2.09943,42000000.0
2008-08-28 02:25:00,2.09912,2.09969,2.09884,2.09924,41000000.0
2008-08-28 02:30:00,2.09944,2.10022,2.09886,2.09913,40000000.0
2008-08-28 02:35:00,2.09902,2.09934,2.09886,2.09922,40000000.0
2008-08-28 02:40:00,2.09937,2.0995,2.09877,2.09917,39000000.0
2008-08-28 02:45:00,2.09907,2.0996,2.09896,2.09903,48000000.0
2008-08-28 02:50:00,2.09926,2.10082,2.09926,2.10049,37000000.0
2008-08-28 02:55:00,2.10002,2.10014,2.09887,2.09928,42000000.0
2008-08-28 03:00:00,2.09943,2.10025,2.09893,2.09988,37000000.0
2008-08-28 03:05:00,2.1001,2.10118,2.1001,2.10069,41000000.0
2008-08-28 03:10:00,2.10068,2.10075,2.10012,2.1005,46000000.0
2008-08-28 03:15:00,2.10055,2.10119,2.09953,2.1002,43000000.0
2008-08-28 03:20:00,2.10036,2.10044,2.09961,2.09969,42000000.0
2008-08-28 03:25:00,2.09983,2.09983,2.09869,2.09928,42000000.0
2008-08-28 03:30:00,2.0987,2.0987,2.09318,2.09323,42000000.0
2008-08-28 03:35:00,2.09341,2.09456,2.09106,2.09248,42000000.0
2008-08-28 03:40:00,2.09258,2.09387,2.09192,2.09369,45000000.0
2008-08-28 03:45:00,2.09363,2.094,2.09296,2.094,42000000.0
2008-08-28 03:50:00,2.0941,2.09424,2.09217,2.09353,45000000.0
2008-08-28 03:55:00,2.09373,2.09379,2.09228,2.09374,40000000.0
2008-08-28 04:00:00,2.09366,2.09393,2.09269,2.09393,42000000.0
2008-08-28 04:05:00,2.09401,2.09406,2.09185,2.09304,43000000.0
2008-08-28 04:10:00,2.093,2.09309,2.09207,2.09266,40000000.0
2008-08-28 04:15:00,2.09253,2.09272,2.09179,2.0924,33000000.0
2008-08-28 04:20:00,2.09231,2.09282,2.09203,2.09235,43000000.0
2008-08-28 04:25:00,2.09212,2.09255,2.09208,2.09228,41000000.0
2008-08-28 04:30:00,2.09193,2.09205,2.09121,2.09161,42000000.0
2008-08-28 04:35:00,2.09166,2.09295,2.09156,2.09207,38000000.0
2008-08-28 04:40:00,2.09189,2.09279,2.09174,2.09204,42000000.0
2008-08-28 04:45:00,2.09214,2.09257,2.092,2.09214,43000000.0
2008-08-28 04:50:00,2.09187,2.09232,2.09144,2.09192,43000000.0
2008-08-28 04:55:00,2.09224,2.09322,2.09224,2.09231,39000000.0
2008-08-28 05:00:00,2.09204,2.09266,2.09114,2.09218,37000000.0
2008-08-28 05:05:00,2.09209,2.09272,2.09194,2.09255,40000000.0
2008-08-28 05:10:00,2.09248,2.09261,2.09157,2.09205,41000000.0
2008-08-28 05:15:00,2.09209,2.09365,2.09183,2.09353,36000000.0
2008-08-28 05:20:00,2.0935,2.09362,2.09313,2.09338,42000000.0
2008-08-28 05:25:00,2.09323,2.09395,2.09323,2.09352,38000000.0
2008-08-28 05:30:00,2.09345,2.09373,2.09304,2.09323,43000000.0
2008-08-28 05:35:00,2.09338,2.09491,2.09326,2.09471,39000000.0
2008-08-28 05:40:00,2.09475,2.09501,2.094,2.09418,39000000.0
2008-08-28 05:45:00,2.09426,2.09455,2.09276,2.09305,43000000.0
2008-08-28 05:50:00,2.09293,2.0937,2.09274,2.0937,42000000.0
2008-08-28 05:55:00,2.09364,2.0947,2.09356,2.09421,38000000.0
2008-08-28 06:00:00,2.09458,2.09488,2.09442,2.09474,37000000.0
2008-08-28 06:05:00,2.09474,2.09474,2.09362,2.09397,36000000.0
2008-08-28 06:10:00,2.0941,2.09438,2.09347,2.09347,42000000.0
2008-08-28 06:15:00,2.09319,2.09375,2.09254,2.09364,37000000.0
2008-08-28 06:20:00,2.09367,2.09383,2.093,2.0938,44000000.0
2008-08-28 06:25:00,2.09364,2.09405,2.09299,2.09386,45000000.0
2008-08-28 06:30:00,2.0942,2.0942,2.09326,2.09391,36000000.0
2008-08-28 06:35:00,2.09379,2.09426,2.09334,2.09345,49000000.0
2008-08-28 06:40:00,2.09335,2.0941,2.09335,2.09392,36000000.0
2008-08-28 06:45:00,2.09373,2.0943,2.0931,2.0943,41000000.0
2008-08-28 06:50:00,2.09402,2.09428,2.09311,2.0933,38000000.0
2008-08-28 06:55:00,2.09278,2.09423,2.09247,2.0938,36000000.0
2008-08-28 07:00:00,2.09346,2.09395,2.0932,2.09358,38000000.0
2008-08-28 07:05:00,2.09325,2.09422,2.09312,2.09407,50000000.0
2008-08-28 07:10:00,2.09384,2.09413,2.09346,2.09413,39000000.0
2008-08-28 07:15:00,2.09388,2.09417,2.09328,2.09382,45000000.0
2008-08-28 07:20:00,2.09369,2.09403,2.09317,2.0939,46000000.0
2008-08-28 07:25:00,2.09391,2.09416,2.0936,2.09405,37000000.0
2008-08-28 07:30:00,2.09354,2.09404,2.093,2.093,43000000.0
2008-08-28 07:35:00,2.09323,2.09368,2.09278,2.09319,40000000.0
2008-08-28 07:40:00,2.09296,2.09349,2.0918,2.0924,42000000.0
2008-08-28 07:45:00,2.09213,2.09329,2.09198,2.093,40000000.0
2008-08-28 07:50:00,2.09325,2.09352,2.09253,2.09328,45000000.0
2008-08-28 07:55:00,2.09335,2.09346,2.09234,2.09244,39000000.0
2008-08-28 08:00:00,2.09244,2.09299,2.09167,2.09167,41000000.0
2008-08-28 08:05:00,2.0918,2.09224,2.09105,2.09122,36000000.0
2008-08-28 08:10:00,2.09112,2.09151,2.09066,2.09127,40000000.0
2008-08-28 08:15:00,2.09132,2.09132,2.09029,2.09077,42000000.0
2008-08-28 08:20:00,2.09055,2.09168,2.09044,2.09168,38000000.0
2008-08-28 08:25:00,2.09145,2.09238,2.09095,2.09203,42000000.0
2008-08-28 08:30:00,2.09223,2.09228,2.09105,2.09126,41000000.0
2008-08-28 08:35:00,2.09101,2.09142,2.09092,2.09115,47000000.0
2008-08-28 08:40:00,2.09114,2.09258,2.09075,2.09258,47000000.0
2008-08-28 08:45:00,2.09264,2.09301,2.0913,2.09249,44000000.0
2008-08-28 08:50:00,2.09238,2.09429,2.09228,2.09391,40000000.0
2008-08-28 08:55:00,2.09362,2.09382,2.09253,2.09304,37000000.0
2008-08-28 09:00:00,2.09307,2.09391,2.09261,2.09261,41000000.0
2008-08-28 09:05:00,2.09255,2.09288,2.09177,2.09202,42000000.0
2008-08-28 09:10:00,2.09151,2.09296,2.09142,2.09206,44000000.0
2008-08-28 09:15:00,2.0919,2.09303,2.09184,2.09264,41000000.0
2008-08-28 09:20:00,2.09259,2.09317,2.09233,2.09278,38000000.0
2008-08-28 09:25:00,2.09265,2.09372,2.09256,2.09372,46000000.0
2008-08-28 09:30:00,2.09313,2.09342,2.09201,2.09312,36000000.0
2008-08-28 09:35:00,2.09318,2.09318,2.09022,2.09213,47000000.0
2008-08-28 09:40:00,2.09206,2.0922,2.09128,2.09154,46000000.0
2008-08-28 09:45:00,2.09165,2.0926,2.09027,2.09235,45000000.0
2008-08-28 09:50:00,2.09248,2.09257,2.09112,2.09248,44000000.0
2008-08-28 09:55:00,2.0929,2.09359,2.09275,2.09275,44000000.0
2008-08-28 10:00:00,2.09312,2.09334,2.09179,2.09179,44000000.0
2008-08-28 10:05:00,2.09191,2.09261,2.09167,2.09212,39000000.0
2008-08-28 10:10:00,2.09204,2.09388,2.09204,2.09377,37000000.0
2008-08-28 10:15:00,2.09388,2.09393,2.09282,2.09314,45000000.0
2008-08-28 10:20:00,2.09323,2.09404,2.09313,2.09404,36000000.0
2008-08-28 10:25:00,2.09372,2.09533,2.09364,2.09511,45000000.0
2008-08-28 10:30:00,2.09471,2.09542,2.09471,2.09535,38000000.0
2008-08-28 10:35:00,2.0953,2.09584,2.09508,2.09584,41000000.0
2008-08-28 10:40:00,2.09579,2.09579,2.09489,2.09495,40000000.0
2008-08-28 10:45:00,2.09483,2.09483,2.09329,2.09373,40000000.0
2008-08-28 10:50:00,2.09384,2.09496,2.09376,2.09383,44000000.0
2008-08-28 10:55:00,2.09381,2.09504,2.09238,2.09238,40000000.0
2008-08-28 11:00:00,2.0926,2.09447,2.09115,2.09395,44000000.0
2008-08-28 11:05:00,2.09397,2.09448,2.09397,2.09435,39000000.0
2008-08-28 11:10:00,2.09425,2.09427,2.09301,2.09328,47000000.0
2008-08-28 11:15:00,2.09368,2.09508,2.09285,2.09502,42000000.0
2008-08-28 11:20:00,2.09477,2.09477,2.09385,2.09462,38000000.0
2008-08-28 11:25:00,2.09481,2.09518,2.09424,2.09443,42000000.0
2008-08-28 11:30:00,2.09423,2.09423,2.09323,2.09349,43000000.0
2008-08-28 11:35:00,2.09328,2.0942,2.09327,2.09384,44000000.0
2008-08-28 11:40:00,2.09378,2.0947,2.09359,2.09359,47000000.0
2008-08-28 11:45:00,2.09337,2.09577,2.09337,2.09577,44000000.0
2008-08-28 11:50:00,2.09605,2.09658,2.09549,2.09629,44000000.0
2008-08-28 11:55:00,2.09609,2.09609,2.0949,2.09573,43000000.0
2008-08-28 12:00:00,2.09591,2.09616,2.0953,2.09547,43000000.0
2008-08-28 12:05:00,2.09539,2.09552,2.09441,2.09501,42000000.0
2008-08-28 12:10:00,2.09516,2.09528,2.09415,2.09485,40000000.0
2008-08-28 12:15:00,2.09483,2.09556,2.0945,2.09528,44000000.0
2008-08-28 12:20:00,2.09537,2.09718,2.09504,2.09589,39000000.0
2008-08-28 12:25:00,2.09591,2.09601,2.09509,2.09519,45000000.0
2008-08-28 12:30:00,2.09504,2.09504,2.09345,2.09501,39000000.0
2008-08-28 12:35:00,2.09495,2.09495,2.09431,2.09487,42000000.0
2008-08-28 12:40:00,2.09491,2.09586,2.09471,2.09569,41000000.0
2008-08-28 12:45:00,2.0957,2.09575,2.09527,2.09556,47000000.0
2008-08-28 12:50:00,2.09534,2.09556,2.09487,2.09487,41000000.0
2008-08-28 12:55:00,2.09459,2.09534,2.0941,2.09507,37000000.0
2008-08-28 13:00:00,2.09511,2.09615,2.09511,2.09594,38000000.0
2008-08-28 13:05:00,2.09571,2.09702,2.09558,2.09646,39000000.0
2008-08-28 13:10:00,2.09669,2.09742,2.09646,2.09742,41000000.0
2008-08-28 13:15:00,2.09761,2.09773,2.0963,2.09671,43000000.0
2008-08-28 13:20:00,2.09656,2.09666,2.09513,2.09513,41000000.0
2008-08-28 13:25:00,2.09496,2.09659,2.09488,2.09583,67000000.0
2008-08-28 13:30:00,2.09548,2.09609,2.09528,2.09584,75000000.0
2008-08-28 13:35:00,2.0958,2.09638,2.09556,2.09629,84000000.0
2008-08-28 13:40:00,2.09609,2.09701,2.0959,2.0963,86000000.0
2008-08-28 13:45:00,2.09635,2.09635,2.09508,2.09584,104000000.0
2008-08-28 13:50:00,2.09559,2.09753,2.09554,2.09749,128000000.0
2008-08-28 13:55:00,2.09741,2.09819,2.09633,2.09814,124000000.0
2008-08-28 14:00:00,2.09822,2.0985,2.09652,2.09652,144000000.0
2008-08-28 14:05:00,2.09679,2.09732,2.0966,2.09662,144000000.0
2008-08-28 14:10:00,2.09585,2.09638,2.09529,2.09529,101000000.0
2008-08-28 14:15:00,2.09519,2.09583,2.09423,2.09449,145000000.0
2008-08-28 14:20:00,2.09467,2.09513,2.09312,2.0943,143000000.0
2008-08-28 14:25:00,2.09475,2.09529,2.09432,2.09432,118000000.0
2008-08-28 14:30:00,2.0923,2.09585,2.09173,2.09566,128000000.0
2008-08-28 14:35:00,2.09632,2.09633,2.09514,2.09514,165000000.0
2008-08-28 14:40:00,2.09558,2.09595,2.09526,2.09555,141000000.0
2008-08-28 14:45:00,2.09554,2.09666,2.09533,2.09588,104000000.0
2008-08-28 14:50:00,2.09577,2.09663,2.0955,2.09643,126000000.0
2008-08-28 14:55:00,2.09629,2.09678,2.09471,2.09497,91000000.0
2008-08-28 15:00:00,2.09474,2.09582,2.09447,2.09485,131000000.0
2008-08-28 15:05:00,2.09478,2.09642,2.09436,2.09436,129000000.0
2008-08-28 15:10:00,2.09404,2.09528,2.09402,2.09486,160000000.0
2008-08-28 15:15:00,2.09425,2.09542,2.09371,2.09508,82000000.0
2008-08-28 15:20:00,2.09498,2.09553,2.0939,2.09519,110000000.0
2008-08-28 15:25:00,2.09464,2.09609,2.09325,2.09325,188000000.0
2008-08-28 15:30:00,2.09305,2.09532,2.09264,2.09358,208000000.0
2008-08-28 15:35:00,2.0937,2.0938,2.09263,2.09278,178000000.0
2008-08-28 15:40:00,2.09301,2.09418,2.09291,2.09352,180000000.0
2008-08-28 15:45:00,2.0935,2.09465,2.09325,2.09411,149000000.0
2008-08-28 15:50:00,2.09401,2.09631,2.09395,2.09631,112000000.0
2008-08-28 15:55:00,2.09632,2.09736,2.09577,2.09667,150000000.0
2008-08-28 16:00:00,2.09641,2.09821,2.09628,2.09805,200000000.0
2008-08-28 16:05:00,2.09821,2.10001,2.09821,2.09967,188000000.0
2008-08-28 16:10:00,2.0993,2.09951,2.09881,2.09921,169000000.0
2008-08-28 16:15:00,2.09907,2.09975,2.09893,2.09918,185000000.0
2008-08-28 16:20:00,2.0993,2.10075,2.09857,2.09857,231000000.0
2008-08-28 16:25:00,2.09833,2.10005,2.09818,2.09985,173000000.0
2008-08-28 16:30:00,2.09979,2.10002,2.09725,2.09742,183000000.0
2008-08-28 16:35:00,2.09683,2.09705,2.0955,2.09572,229000000.0
2008-08-28 16:40:00,2.09583,2.09684,2.09455,2.09474,218000000.0
2008-08-28 16:45:00,2.09504,2.09611,2.09418,2.09611,236000000.0
2008-08-28 16:50:00,2.09588,2.09604,2.09396,2.09438,142000000.0
2008-08-28 16:55:00,2.0941,2.0941,2.0912,2.0912,178000000.0
2008-08-28 17:00:00,2.09115,2.09182,2.08971,2.09048,176000000.0
2008-08-28 17:05:00,2.09053,2.09222,2.09024,2.09191,206000000.0
2008-08-28 17:10:00,2.09174,2.09204,2.09129,2.09167,165000000.0
2008-08-28 17:15:00,2.09158,2.09207,2.09122,2.09199,139000000.0
2008-08-28 17:20:00,2.09204,2.09216,2.08989,2.0906,140000000.0
2008-08-28 17:25:00,2.09079,2.09079,2.08825,2.08896,157000000.0
2008-08-28 17:30:00,2.08905,2.08905,2.08553,2.08735,301000000.0
2008-08-28 17:35:00,2.0874,2.08813,2.08621,2.08636,233000000.0
2008-08-28 17:40:00,2.08692,2.0873,2.08486,2.08523,225000000.0
2008-08-28 17:45:00,2.08491,2.08555,2.08415,2.08495,303000000.0
2008-08-28 17:50:00,2.08508,2.09057,2.085,2.09057,232000000.0
2008-08-28 17:55:00,2.09019,2.09169,2.08995,2.09166,196000000.0
2008-08-28 18:00:00,2.09182,2.09223,2.09129,2.09199,190000000.0
2008-08-28 18:05:00,2.09249,2.09273,2.09121,2.09197,196000000.0
2008-08-28 18:10:00,2.09228,2.09382,2.0922,2.09382,136000000.0
2008-08-28 18:15:00,2.09426,2.09613,2.09379,2.09575,226000000.0
2008-08-28 18:20:00,2.09572,2.09581,2.09526,2.09581,228000000.0
2008-08-28 18:25:00,2.09577,2.09601,2.09515,2.09524,151000000.0
2008-08-28 18:30:00,2.09535,2.09575,2.09523,2.09562,194000000.0
2008-08-28 18:35:00,2.09544,2.09559,2.0945,2.09483,273000000.0
2008-08-28 18:40:00,2.09497,2.09507,2.0943,2.09459,232000000.0
2008-08-28 18:45:00,2.0945,2.09484,2.09439,2.09458,216000000.0
2008-08-28 18:50:00,2.09484,2.09542,2.09451,2.09542,129000000.0
2008-08-28 18:55:00,2.09495,2.09495,2.09428,2.09444,98000000.0
2008-08-28 19:00:00,2.09448,2.09518,2.09406,2.09489,129000000.0
2008-08-28 19:05:00,2.09491,2.09491,2.09265,2.09365,232000000.0
2008-08-28 19:10:00,2.09387,2.09414,2.09233,2.09368,148000000.0
2008-08-28 19:15:00,2.09316,2.09404,2.09223,2.09353,123000000.0
2008-08-28 19:20:00,2.09418,2.09458,2.09303,2.09378,120000000.0
2008-08-28 19:25:00,2.0934,2.09451,2.0934,2.09443,216000000.0
2008-08-28 19:30:00,2.09446,2.09451,2.09385,2.09385,154000000.0
2008-08-28 19:35:00,2.09385,2.09446,2.09375,2.09402,101000000.0
2008-08-28 19:40:00,2.09387,2.09412,2.09297,2.09333,94000000.0
2008-08-28 19:45:00,2.09348,2.09404,2.09334,2.0938,118000000.0
2008-08-28 19:50:00,2.09375,2.09375,2.09309,2.09332,93000000.0
2008-08-28 19:55:00,2.09333,2.09372,2.09293,2.09293,106000000.0
2008-08-28 20:00:00,2.0929,2.09309,2.09112,2.0916,101000000.0
2008-08-28 20:05:00,2.09157,2.0955,2.09157,2.0955,97000000.0
2008-08-28 20:10:00,2.09523,2.09553,2.09357,2.09534,77000000.0
2008-08-28 20:15:00,2.09566,2.09566,2.09479,2.09523,82000000.0
2008-08-28 20:20:00,2.09513,2.09593,2.09504,2.09547,56000000.0
2008-08-28 20:25:00,2.0964,2.09694,2.09551,2.09567,76000000.0
2008-08-28 20:30:00,2.09556,2.09574,2.09512,2.0957,106000000.0
2008-08-28 20:35:00,2.09571,2.09655,2.0956,2.09641,60000000.0
2008-08-28 20:40:00,2.09645,2.09681,2.09622,2.09646,49000000.0
2008-08-28 20:45:00,2.09669,2.09682,2.09619,2.09676,61000000.0
2008-08-28 20:50:00,2.09662,2.09716,2.09638,2.09689,59000000.0
2008-08-28 20:55:00,2.09683,2.0971,2.09615,2.0962,56000000.0
2008-08-28 21:00:00,2.09615,2.09649,2.09588,2.09637,66000000.0
2008-08-28 21:05:00,2.09641,2.09647,2.09575,2.09575,46000000.0
2008-08-28 21:10:00,2.09569,2.09596,2.09384,2.09573,41000000.0
2008-08-28 21:15:00,2.09588,2.09717,2.09569,2.09655,41000000.0
2008-08-28 21:20:00,2.09663,2.09663,2.09449,2.09449,45000000.0
2008-08-28 21:25:00,2.09443,2.09593,2.09357,2.09593,88000000.0
2008-08-28 21:30:00,2.09597,2.09633,2.09551,2.09633,41000000.0
2008-08-28 21:35:00,2.09643,2.09643,2.09556,2.09578,76000000.0
2008-08-28 21:40:00,2.09585,2.09592,2.09497,2.09568,61000000.0
2008-08-28 21:45:00,2.09559,2.09599,2.09543,2.09543,50000000.0
2008-08-28 21:50:00,2.09483,2.09515,2.09421,2.09421,45000000.0
2008-08-28 21:55:00,2.0941,2.09436,2.0937,2.09376,87000000.0
2008-08-28 22:00:00,2.09389,2.09406,2.09322,2.09336,86000000.0
2008-08-28 22:05:00,2.0936,2.09404,2.09305,2.09394,82000000.0
2008-08-28 22:10:00,2.09412,2.09412,2.09353,2.09365,57000000.0
2008-08-28 22:15:00,2.0931,2.09399,2.0931,2.09379,51000000.0
2008-08-28 22:20:00,2.09374,2.09402,2.09318,2.09385,54000000.0
2008-08-28 22:25:00,2.09401,2.09447,2.09391,2.09425,43000000.0
2008-08-28 22:30:00,2.09431,2.0948,2.09426,2.09476,125000000.0
2008-08-28 22:35:00,2.09473,2.0952,2.09394,2.09437,107000000.0
2008-08-28 22:40:00,2.09438,2.09492,2.09424,2.09488,53000000.0
2008-08-28 22:45:00,2.09472,2.09473,2.09372,2.09455,60000000.0
2008-08-28 22:50:00,2.09465,2.09517,2.094,2.09438,57000000.0
2008-08-28 22:55:00,2.09431,2.09436,2.09388,2.09405,40000000.0
2008-08-28 23:00:00,2.09402,2.09422,2.09247,2.09385,52000000.0
2008-08-28 23:05:00,2.09381,2.09435,2.09299,2.09299,50000000.0
2008-08-28 23:10:00,2.09259,2.09362,2.09235,2.09362,39000000.0
2008-08-28 23:15:00,2.09342,2.09413,2.09342,2.09344,48000000.0
2008-08-28 23:20:00,2.09316,2.09352,2.09265,2.09286,41000000.0
2008-08-28 23:25:00,2.09305,2.09362,2.09296,2.09338,61000000.0
2008-08-28 23:30:00,2.09329,2.09329,2.09266,2.09267,56000000.0
2008-08-28 23:35:00,2.09281,2.09344,2.09281,2.09303,47000000.0
2008-08-28 23:40:00,2.09317,2.09331,2.09182,2.09202,64000000.0
2008-08-28 23:45:00,2.0921,2.09248,2.09181,2.09205,42000000.0
2008-08-28 23:50:00,2.09191,2.09312,2.09191,2.09261,43000000.0
2008-08-28 23:55:00,2.09231,2.09313,2.09226,2.09294,72000000.0
2008-08-29 00:00:00,2.09298,2.09315,2.09222,2.09245,46000000.0
2008-08-29 00:05:00,2.09273,2.0933,2.09198,2.09256,40000000.0
2008-08-29 00:10:00,2.09224,2.0932,2.09204,2.09315,57000000.0
2008-08-29 00:15:00,2.09307,2.09336,2.09274,2.09287,43000000.0
2008-08-29 00:20:00,2.09236,2.0939,2.09229,2.09369,42000000.0
2008-08-29 00:25:00,2.09363,2.09409,2.09249,2.09328,46000000.0
2008-08-29 00:30:00,2.09315,2.09388,2.09301,2.09352,54000000.0
2008-08-29 00:35:00,2.09365,2.0937,2.09177,2.09354,38000000.0
2008-08-29 00:40:00,2.09348,2.09417,2.09331,2.09415,41000000.0
2008-08-29 00:45:00,2.09401,2.09401,2.09074,2.09135,51000000.0
2008-08-29 00:50:00,2.09115,2.09115,2.08971,2.09,46000000.0
2008-08-29 00:55:00,2.09018,2.09147,2.09018,2.09103,42000000.0
2008-08-29 01:00:00,2.09087,2.09159,2.0907,2.09137,54000000.0
2008-08-29 01:05:00,2.09138,2.09223,2.09095,2.09139,40000000.0
2008-08-29 01:10:00,2.09144,2.09282,2.09123,2.09282,49000000.0
2008-08-29 01:15:00,2.09247,2.09318,2.09137,2.09255,47000000.0
2008-08-29 01:20:00,2.09227,2.09312,2.0922,2.09259,45000000.0
2008-08-29 01:25:00,2.0929,2.0934,2.09058,2.09085,57000000.0
2008-08-29 01:30:00,2.09063,2.09123,2.08939,2.09073,74000000.0
2008-08-29 01:35:00,2.09042,2.0911,2.08977,2.09103,48000000.0
2008-08-29 01:40:00,2.09108,2.09184,2.09108,2.09183,40000000.0
2008-08-29 01:45:00,2.09197,2.09301,2.09153,2.09161,43000000.0
2008-08-29 01:50:00,2.09153,2.09213,2.09106,2.09213,55000000.0
2008-08-29 01:55:00,2.09182,2.09182,2.09071,2.09071,60000000.0
2008-08-29 02:00:00,2.09057,2.09057,2.0876,2.08961,47000000.0
2008-08-29 02:05:00,2.08936,2.09039,2.08936,2.08987,43000000.0
2008-08-29 02:10:00,2.08977,2.09011,2.0891,2.08912,37000000.0
2008-08-29 02:15:00,2.08899,2.08995,2.08899,2.08956,42000000.0
2008-08-29 02:20:00,2.08997,2.09094,2.08949,2.08997,42000000.0
2008-08-29 02:25:00,2.0901,2.09033,2.0892,2.0899,41000000.0
2008-08-29 02:30:00,2.09007,2.09019,2.0893,2.09001,40000000.0
2008-08-29 02:35:00,2.08986,2.08994,2.08832,2.08977,40000000.0
2008-08-29 02:40:00,2.09001,2.0902,2.08966,2.08982,39000000.0
2008-08-29 02:45:00,2.09,2.09127,2.09,2.09077,48000000.0
2008-08-29 02:50:00,2.09081,2.09214,2.08936,2.08988,37000000.0
2008-08-29 02:55:00,2.09,2.09035,2.08949,2.08949,42000000.0
2008-08-29 03:00:00,2.08962,2.08994,2.08916,2.08994,37000000.0
2008-08-29 03:05:00,2.09003,2.09003,2.08912,2.08941,41000000.0
2008-08-29 03:10:00,2.08966,2.09013,2.08951,2.09013,46000000.0
2008-08-29 03:15:00,2.09029,2.09122,2.09009,2.09038,43000000.0
2008-08-29 03:20:00,2.09063,2.09138,2.09026,2.09128,42000000.0
2008-08-29 03:25:00,2.09188,2.09307,2.09153,2.09251,42000000.0
2008-08-29 03:30:00,2.09262,2.09337,2.09239,2.09337,42000000.0
2008-08-29 03:35:00,2.09351,2.09351,2.09292,2.09292,42000000.0
2008-08-29 03:40:00,2.09311,2.09338,2.09235,2.0928,45000000.0
2008-08-29 03:45:00,2.093,2.0933,2.09233,2.09295,42000000.0
2008-08-29 03:50:00,2.09278,2.09376,2.09278,2.09329,45000000.0
2008-08-29 03:55:00,2.09315,2.09315,2.09192,2.09206,40000000.0
2008-08-29 04:00:00,2.09237,2.09327,2.09202,2.09304,42000000.0
2008-08-29 04:05:00,2.09351,2.09409,2.09199,2.09391,43000000.0
2008-08-29 04:10:00,2.09383,2.09457,2.09372,2.09376,40000000.0
2008-08-29 04:15:00,2.09389,2.09389,2.09262,2.09262,32000000.0
2008-08-29 04:20:00,2.09195,2.09275,2.0918,2.09264,43000000.0
2008-08-29 04:25:00,2.09273,2.09302,2.09236,2.09294,41000000.0
2008-08-29 04:30:00,2.09286,2.09399,2.0924,2.09376,42000000.0
2008-08-29 04:35:00,2.09333,2.09406,2.09289,2.09406,41000000.0
2008-08-29 04:40:00,2.09415,2.09441,2.09287,2.09349,42000000.0
2008-08-29 04:45:00,2.0937,2.09384,2.09185,2.09223,43000000.0
2008-08-29 04:50:00,2.09166,2.09199,2.091,2.09124,43000000.0
2008-08-29 04:55:00,2.09139,2.09276,2.09113,2.09222,39000000.0
2008-08-29 05:00:00,2.09213,2.09218,2.09141,2.09209,37000000.0
2008-08-29 05:05:00,2.0918,2.09241,2.09176,2.09191,40000000.0
2008-08-29 05:10:00,2.09206,2.09283,2.09175,2.09263,41000000.0
2008-08-29 05:15:00,2.09284,2.0931,2.09181,2.09272,36000000.0
2008-08-29 05:20:00,2.09232,2.09325,2.09188,2.09302,42000000.0
2008-08-29 05:25:00,2.09285,2.09335,2.09206,2.09335,38000000.0
2008-08-29 05:30:00,2.09348,2.09369,2.09294,2.09369,43000000.0
2008-08-29 05:35:00,2.09342,2.0935,2.09272,2.09326,39000000.0
2008-08-29 05:40:00,2.09369,2.09392,2.09271,2.09317,37000000.0
2008-08-29 05:45:00,2.09315,2.09393,2.09308,2.09327,43000000.0
2008-08-29 05:50:00,2.09366,2.09398,2.09336,2.09385,42000000.0
2008-08-29 05:55:00,2.09385,2.09403,2.09302,2.09302,40000000.0
2008-08-29 06:00:00,2.09286,2.09308,2.09115,2.0927,37000000.0
2008-08-29 06:05:00,2.09309,2.09366,2.09225,2.09244,36000000.0
2008-08-29 06:10:00,2.09268,2.09391,2.09268,2.09391,42000000.0
2008-08-29 06:15:00,2.09408,2.09441,2.0936,2.09441,33000000.0
2008-08-29 06:20:00,2.09452,2.09452,2.09342,2.09429,44000000.0
2008-08-29 06:25:00,2.09418,2.09421,2.09367,2.0938,45000000.0
2008-08-29 06:30:00,2.09374,2.09379,2.09256,2.09256,36000000.0
2008-08-29 06:35:00,2.09397,2.09405,2.09336,2.09336,49000000.0
2008-08-29 06:40:00,2.09349,2.09381,2.09342,2.0935,32000000.0
2008-08-29 06:45:00,2.0934,2.09378,2.09237,2.09243,41000000.0
2008-08-29 06:50:00,2.09238,2.09271,2.09183,2.09227,38000000.0
2008-08-29 06:55:00,2.09218,2.09227,2.09138,2.09147,36000000.0
2008-08-29 07:00:00,2.09064,2.09162,2.09051,2.09162,38000000.0
2008-08-29 07:05:00,2.09157,2.09157,2.09068,2.09085,50000000.0
2008-08-29 07:10:00,2.09095,2.09127,2.09045,2.09124,39000000.0
2008-08-29 07:15:00,2.0912,2.09131,2.09064,2.09125,45000000.0
2008-08-29 07:20:00,2.09133,2.09148,2.09105,2.09117,46000000.0
2008-08-29 07:25:00,2.09128,2.0928,2.09098,2.092,37000000.0
2008-08-29 07:30:00,2.09206,2.09278,2.09199,2.09199,43000000.0
2008-08-29 07:35:00,2.09245,2.09348,2.09245,2.09348,40000000.0
2008-08-29 07:40:00,2.09345,2.09449,2.09319,2.09324,42000000.0
2008-08-29 07:45:00,2.09303,2.09312,2.09222,2.09242,40000000.0
2008-08-29 07:50:00,2.09267,2.09495,2.09263,2.09484,45000000.0
2008-08-29 07:55:00,2.09479,2.0952,2.09405,2.09447,39000000.0
2008-08-29 08:00:00,2.09431,2.09431,2.09285,2.09285,41000000.0
2008-08-29 08:05:00,2.09308,2.09552,2.09296,2.09552,36000000.0
2008-08-29 08:10:00,2.09548,2.09548,2.0942,2.09438,40000000.0
2008-08-29 08:15:00,2.09454,2.09469,2.09332,2.09447,42000000.0
2008-08-29 08:20:00,2.09439,2.0951,2.09326,2.0951,38000000.0
2008-08-29 08:25:00,2.09547,2.09697,2.0954,2.09646,42000000.0
2008-08-29 08:30:00,2.09634,2.09644,2.0952,2.09525,41000000.0
2008-08-29 08:35:00,2.09454,2.09535,2.09416,2.09425,47000000.0
2008-08-29 08:40:00,2.094,2.09502,2.09343,2.09456,47000000.0
2008-08-29 08:45:00,2.09432,2.09432,2.09218,2.09261,44000000.0
2008-08-29 08:50:00,2.09294,2.09626,2.09285,2.09585,40000000.0
2008-08-29 08:55:00,2.09563,2.09727,2.09534,2.09616,37000000.0
2008-08-29 09:00:00,2.09604,2.09667,2.09543,2.09641,41000000.0
2008-08-29 09:05:00,2.09587,2.09615,2.09505,2.09547,42000000.0
2008-08-29 09:10:00,2.09564,2.09574,2.09477,2.09485,44000000.0
2008-08-29 09:15:00,2.09484,2.09552,2.09469,2.09495,41000000.0
2008-08-29 09:20:00,2.09507,2.09548,2.09345,2.0935,38000000.0
2008-08-29 09:25:00,2.09329,2.09528,2.09329,2.09478,46000000.0
2008-08-29 09:30:00,2.09489,2.09497,2.09379,2.09381,36000000.0
2008-08-29 09:35:00,2.09385,2.09409,2.09206,2.09389,47000000.0
2008-08-29 09:40:00,2.09357,2.094,2.09321,2.09346,46000000.0
2008-08-29 09:45:00,2.09374,2.09391,2.09287,2.09339,45000000.0
2008-08-29 09:50:00,2.09363,2.09396,2.09287,2.09287,44000000.0
2008-08-29 09:55:00,2.09269,2.09296,2.09184,2.09184,44000000.0
2008-08-29 10:00:00,2.09182,2.09227,2.09123,2.09227,44000000.0
2008-08-29 10:05:00,2.09249,2.09249,2.08992,2.09024,39000000.0
2008-08-29 10:10:00,2.09034,2.09063,2.08794,2.0883,37000000.0
2008-08-29 10:15:00,2.08898,2.08983,2.08876,2.08908,45000000.0
2008-08-29 10:20:00,2.08908,2.08983,2.0884,2.0895,36000000.0
2008-08-29 10:25:00,2.08919,2.08999,2.08877,2.08966,45000000.0
2008-08-29 10:30:00,2.0897,2.09015,2.08896,2.08909,38000000.0
2008-08-29 10:35:00,2.08911,2.09146,2.08902,2.08999,41000000.0
2008-08-29 10:40:00,2.09011,2.09126,2.08981,2.09034,40000000.0
2008-08-29 10:45:00,2.09045,2.09061,2.08971,2.09054,40000000.0
2008-08-29 10:50:00,2.09088,2.09135,2.0905,2.09057,44000000.0
2008-08-29 10:55:00,2.09078,2.09079,2.08788,2.08838,40000000.0
2008-08-29 11:00:00,2.08696,2.08696,2.08472,2.08662,44000000.0
2008-08-29 11:05:00,2.08678,2.08767,2.08677,2.08738,39000000.0
2008-08-29 11:10:00,2.08727,2.08853,2.08711,2.08822,47000000.0
2008-08-29 11:15:00,2.08827,2.08871,2.08757,2.08812,42000000.0
2008-08-29 11:20:00,2.08814,2.0882,2.08715,2.0881,38000000.0
2008-08-29 11:25:00,2.08786,2.08845,2.08775,2.08845,42000000.0
2008-08-29 11:30:00,2.08844,2.08903,2.08808,2.08857,43000000.0
2008-08-29 11:35:00,2.08851,2.08915,2.08804,2.08902,44000000.0
2008-08-29 11:40:00,2.08906,2.08914,2.08821,2.08895,47000000.0
2008-08-29 11:45:00,2.08862,2.08938,2.08862,2.08914,44000000.0
2008-08-29 11:50:00,2.08926,2.08945,2.08894,2.08916,44000000.0
2008-08-29 11:55:00,2.08922,2.08975,2.08885,2.08944,43000000.0
2008-08-29 12:00:00,2.08975,2.09024,2.08971,2.08972,43000000.0
2008-08-29 12:05:00,2.0897,2.09043,2.08962,2.09037,42000000.0
2008-08-29 12:10:00,2.09033,2.09033,2.08971,2.08995,40000000.0
2008-08-29 12:15:00,2.08989,2.09006,2.08936,2.08984,44000000.0
2008-08-29 12:20:00,2.0899,2.09017,2.08813,2.08927,39000000.0
2008-08-29 12:25:00,2.08939,2.08969,2.08894,2.08969,45000000.0
2008-08-29 12:30:00,2.09032,2.0907,2.08973,2.09033,39000000.0
2008-08-29 12:35:00,2.09025,2.09025,2.08886,2.08896,42000000.0
2008-08-29 12:40:00,2.08898,2.08918,2.08842,2.08918,41000000.0
2008-08-29 12:45:00,2.08915,2.08915,2.08812,2.08891,47000000.0
2008-08-29 12:50:00,2.08917,2.08945,2.0878,2.08874,41000000.0
2008-08-29 12:55:00,2.08866,2.08866,2.08808,2.08836,37000000.0
2008-08-29 13:00:00,2.08813,2.08823,2.08712,2.0875,38000000.0
2008-08-29 13:05:00,2.08755,2.08778,2.08605,2.08649,39000000.0
2008-08-29 13:10:00,2.0866,2.08701,2.08574,2.08701,41000000.0
2008-08-29 13:15:00,2.08697,2.08699,2.08618,2.08699,43000000.0
2008-08-29 13:20:00,2.08698,2.0879,2.08661,2.08758,41000000.0
2008-08-29 13:25:00,2.08759,2.08791,2.08688,2.08711,67000000.0
2008-08-29 13:30:00,2.0875,2.08867,2.08733,2.0877,75000000.0
2008-08-29 13:35:00,2.08822,2.0892,2.08819,2.0892,84000000.0
2008-08-29 13:40:00,2.08924,2.08938,2.08792,2.08809,86000000.0
2008-08-29 13:45:00,2.08794,2.08867,2.08789,2.0882,104000000.0
2008-08-29 13:50:00,2.08805,2.0901,2.08773,2.08977,128000000.0
2008-08-29 13:55:00,2.08985,2.09181,2.08984,2.09159,124000000.0
2008-08-29 14:00:00,2.0918,2.09196,2.09001,2.09063,144000000.0
2008-08-29 14:05:00,2.09069,2.09073,2.08879,2.08882,144000000.0
2008-08-29 14:10:00,2.08877,2.08902,2.08817,2.0882,101000000.0
2008-08-29 14:15:00,2.08829,2.08903,2.08805,2.08822,145000000.0
2008-08-29 14:20:00,2.08813,2.08945,2.08813,2.08943,143000000.0
2008-08-29 14:25:00,2.08926,2.08959,2.08763,2.08857,118000000.0
2008-08-29 14:30:00,2.08987,2.08987,2.0877,2.08949,128000000.0
2008-08-29 14:35:00,2.09018,2.09018,2.08771,2.08866,165000000.0
2008-08-29 14:40:00,2.08889,2.08927,2.08755,2.08777,141000000.0
2008-08-29 14:45:00,2.08754,2.08834,2.08734,2.08816,104000000.0
2008-08-29 14:50:00,2.08823,2.08824,2.08661,2.08683,126000000.0
2008-08-29 14:55:00,2.08688,2.08974,2.08688,2.08941,91000000.0
2008-08-29 15:00:00,2.08922,2.08929,2.08846,2.08908,131000000.0
2008-08-29 15:05:00,2.08891,2.09063,2.08884,2.09044,129000000.0
2008-08-29 15:10:00,2.09043,2.09068,2.09013,2.09019,160000000.0
2008-08-29 15:15:00,2.09018,2.09074,2.09018,2.09062,82000000.0
2008-08-29 15:20:00,2.09073,2.09127,2.0907,2.09127,110000000.0
2008-08-29 15:25:00,2.09131,2.0945,2.09095,2.09188,188000000.0
2008-08-29 15:30:00,2.09132,2.09398,2.09073,2.09355,208000000.0
2008-08-29 15:35:00,2.09342,2.09415,2.09311,2.09387,178000000.0
2008-08-29 15:40:00,2.0937,2.09391,2.09268,2.09321,180000000.0
2008-08-29 15:45:00,2.09274,2.09336,2.09228,2.09272,149000000.0
2008-08-29 15:50:00,2.09316,2.09355,2.09115,2.09242,112000000.0
2008-08-29 15:55:00,2.09209,2.0944,2.09209,2.09377,150000000.0
2008-08-29 16:00:00,2.09384,2.0947,2.09376,2.09407,200000000.0
2008-08-29 16:05:00,2.09411,2.0951,2.09411,2.0951,188000000.0
2008-08-29 16:10:00,2.09484,2.09484,2.09361,2.09361,169000000.0
2008-08-29 16:15:00,2.09351,2.09427,2.09345,2.09425,185000000.0
2008-08-29 16:20:00,2.09462,2.09654,2.09462,2.09638,231000000.0
2008-08-29 16:25:00,2.09609,2.09633,2.09417,2.09427,173000000.0
2008-08-29 16:30:00,2.09416,2.09468,2.09381,2.09414,183000000.0
2008-08-29 16:35:00,2.09424,2.09651,2.09424,2.09557,229000000.0
2008-08-29 16:40:00,2.09541,2.09631,2.09475,2.09601,218000000.0
2008-08-29 16:45:00,2.09601,2.09768,2.09579,2.09699,236000000.0
2008-08-29 16:50:00,2.09684,2.09684,2.0946,2.0947,142000000.0
2008-08-29 16:55:00,2.09463,2.09551,2.09206,2.09254,178000000.0
2008-08-29 17:00:00,2.09233,2.09397,2.09209,2.09226,176000000.0
2008-08-29 17:05:00,2.09236,2.09294,2.0917,2.0926,206000000.0
2008-08-29 17:10:00,2.09215,2.09405,2.09156,2.09384,165000000.0
2008-08-29 17:15:00,2.09392,2.09392,2.09123,2.09141,139000000.0
2008-08-29 17:20:00,2.09201,2.09434,2.09201,2.09237,140000000.0
2008-08-29 17:25:00,2.09184,2.09256,2.09105,2.09105,157000000.0
2008-08-29 17:30:00,2.09025,2.09314,2.09025,2.09195,301000000.0
2008-08-29 17:35:00,2.0928,2.09503,2.09274,2.09475,233000000.0
2008-08-29 17:40:00,2.09481,2.09691,2.09473,2.09595,225000000.0
2008-08-29 17:45:00,2.09632,2.09771,2.09523,2.09543,303000000.0
2008-08-29 17:50:00,2.0961,2.09806,2.09584,2.09806,232000000.0
2008-08-29 17:55:00,2.09807,2.09916,2.09722,2.09771,196000000.0
2008-08-29 18:00:00,2.09768,2.09768,2.09669,2.0972,190000000.0
2008-08-29 18:05:00,2.09732,2.09808,2.09684,2.09808,196000000.0
2008-08-29 18:10:00,2.09835,2.09849,2.09696,2.09788,136000000.0
2008-08-29 18:15:00,2.09816,2.09855,2.09764,2.09778,226000000.0
2008-08-29 18:20:00,2.09771,2.09848,2.09742,2.09844,228000000.0
2008-08-29 18:25:00,2.09833,2.09833,2.097,2.09714,151000000.0
2008-08-29 18:30:00,2.0973,2.0973,2.09538,2.09622,194000000.0
2008-08-29 18:35:00,2.09596,2.09639,2.09512,2.09512,273000000.0
2008-08-29 18:40:00,2.09495,2.09649,2.09457,2.09546,232000000.0
2008-08-29 18:45:00,2.09518,2.09569,2.09466,2.09466,216000000.0
2008-08-29 18:50:00,2.09484,2.09502,2.09419,2.095,129000000.0
2008-08-29 18:55:00,2.09503,2.09573,2.09466,2.09466,98000000.0
2008-08-29 19:00:00,2.09493,2.0966,2.09493,2.09642,129000000.0
2008-08-29 19:05:00,2.096,2.096,2.09331,2.09367,232000000.0
2008-08-29 19:10:00,2.09397,2.09484,2.09397,2.09458,148000000.0
2008-08-29 19:15:00,2.0945,2.09457,2.0939,2.0939,123000000.0
2008-08-29 19:20:00,2.09388,2.09446,2.09325,2.09359,120000000.0
2008-08-29 19:25:00,2.09352,2.09427,2.09307,2.09335,216000000.0
2008-08-29 19:30:00,2.09359,2.09385,2.09267,2.09379,154000000.0
2008-08-29 19:35:00,2.09388,2.09508,2.09371,2.09508,101000000.0
2008-08-29 19:40:00,2.09499,2.09505,2.0945,2.09457,94000000.0
2008-08-29 19:45:00,2.09456,2.09488,2.09409,2.0943,118000000.0
2008-08-29 19:50:00,2.0942,2.0942,2.09339,2.09339,93000000.0
2008-08-29 19:55:00,2.0934,2.09428,2.09337,2.09416,106000000.0
2008-08-29 20:00:00,2.09398,2.09419,2.0931,2.09386,101000000.0
2008-08-29 20:05:00,2.09357,2.09486,2.09357,2.09486,97000000.0
2008-08-29 20:10:00,2.0949,2.09513,2.09462,2.09513,77000000.0
2008-08-29 20:15:00,2.09529,2.09541,2.09472,2.09505,82000000.0
2008-08-29 20:20:00,2.095,2.09638,2.09493,2.09629,56000000.0
2008-08-29 20:25:00,2.09563,2.09563,2.09398,2.09409,76000000.0
2008-08-29 20:30:00,2.09423,2.09488,2.09423,2.09431,106000000.0
2008-08-29 20:35:00,2.09428,2.09435,2.09355,2.09355,60000000.0
2008-08-29 20:40:00,2.09357,2.09408,2.09336,2.09394,49000000.0
2008-08-29 20:45:00,2.09381,2.09385,2.09257,2.09257,61000000.0
2008-08-29 20:50:00,2.09359,2.09396,2.09334,2.09334,59000000.0
2008-08-29 20:55:00,2.09358,2.09374,2.09315,2.09365,56000000.0
2008-08-29 21:00:00,2.09353,2.09373,2.09307,2.0936,66000000.0
2008-08-29 21:05:00,2.09361,2.09375,2.09347,2.09358,37000000.0
2008-08-29 21:10:00,2.0936,2.0939,2.09184,2.0938,41000000.0
2008-08-29 21:15:00,2.09349,2.09349,2.09252,2.09303,41000000.0
2008-08-29 21:20:00,2.09314,2.09361,2.09305,2.09352,45000000.0
2008-08-29 21:25:00,2.09345,2.09368,2.09332,2.09346,88000000.0
2008-08-29 21:30:00,2.09348,2.09348,2.09291,2.09304,41000000.0
2008-08-29 21:35:00,2.0929,2.0929,2.09115,2.09118,76000000.0
2008-08-29 21:40:00,2.09113,2.09282,2.09105,2.09282,61000000.0
2008-08-29 21:45:00,2.09276,2.09307,2.09234,2.09307,50000000.0
2008-08-29 21:50:00,2.09302,2.09341,2.09275,2.09313,45000000.0
2008-08-29 21:55:00,2.09315,2.09493,2.09315,2.0946,87000000.0
2008-08-29 22:00:00,2.09483,2.09542,2.09483,2.09501,86000000.0
2008-08-29 22:05:00,2.09497,2.09497,2.09111,2.09175,82000000.0
2008-08-29 22:10:00,2.09216,2.09397,2.09216,2.09395,46000000.0
2008-08-29 22:15:00,2.09389,2.09394,2.09333,2.09333,51000000.0
2008-08-29 22:20:00,2.09337,2.09359,2.0926,2.09318,54000000.0
2008-08-29 22:25:00,2.09312,2.09312,2.09246,2.09309,43000000.0
2008-08-29 22:30:00,2.09328,2.09358,2.09221,2.09354,125000000.0
2008-08-29 22:35:00,2.09364,2.09399,2.09308,2.09394,107000000.0
2008-08-29 22:40:00,2.09365,2.09418,2.0934,2.09362,53000000.0
2008-08-29 22:45:00,2.09487,2.09544,2.09342,2.09342,60000000.0
2008-08-29 22:50:00,2.0932,2.0932,2.09202,2.09253,57000000.0
2008-08-29 22:55:00,2.09303,2.09338,2.09233,2.09336,40000000.0
2008-08-31 23:00:00,2.09356,2.09747,2.09356,2.09737,52000000.0
2008-08-31 23:05:00,2.09792,2.09864,2.0974,2.09864,50000000.0
2008-08-31 23:10:00,2.09874,2.09946,2.09771,2.09902,39000000.0
2008-08-31 23:15:00,2.09969,2.10053,2.09928,2.09986,48000000.0
2008-08-31 23:20:00,2.09985,2.10069,2.09969,2.10064,41000000.0
2008-08-31 23:25:00,2.10124,2.10149,2.09949,2.10108,61000000.0
2008-08-31 23:30:00,2.10095,2.10135,2.10047,2.10096,56000000.0
2008-08-31 23:35:00,2.10101,2.10174,2.1008,2.10105,47000000.0
2008-08-31 23:40:00,2.10139,2.10168,2.10104,2.10104,56000000.0
2008-08-31 23:45:00,2.10073,2.1011,2.09989,2.10001,42000000.0
2008-08-31 23:50:00,2.10014,2.10064,2.09976,2.10003,43000000.0
2008-08-31 23:55:00,2.10022,2.10043,2.09888,2.09994,72000000.0
2008-09-01 00:00:00,2.10031,2.10108,2.09966,2.10108,46000000.0
2008-09-01 00:05:00,2.09989,2.10098,2.0994,2.10014,41000000.0
2008-09-01 00:10:00,2.10019,2.10106,2.10012,2.10106,57000000.0
2008-09-01 00:15:00,2.10126,2.10275,2.10084,2.10085,43000000.0
2008-09-01 00:20:00,2.10055,2.10103,2.09977,2.10019,42000000.0
2008-09-01 00:25:00,2.10026,2.10087,2.10018,2.10046,46000000.0
2008-09-01 00:30:00,2.10039,2.10076,2.10006,2.10067,54000000.0
2008-09-01 00:35:00,2.10062,2.1012,2.09879,2.101,38000000.0
2008-09-01 00:40:00,2.10082,2.10105,2.10007,2.10051,41000000.0
2008-09-01 00:45:00,2.10047,2.10085,2.09999,2.10023,51000000.0
2008-09-01 00:50:00,2.10024,2.10066,2.09916,2.09952,46000000.0
2008-09-01 00:55:00,2.09961,2.10036,2.0992,2.10024,42000000.0
2008-09-01 01:00:00,2.10044,2.10127,2.10028,2.10028,54000000.0
2008-09-01 01:05:00,2.10039,2.10065,2.10012,2.10037,40000000.0
2008-09-01 01:10:00,2.10033,2.10054,2.09965,2.10036,49000000.0
2008-09-01 01:15:00,2.10026,2.10066,2.09994,2.10066,47000000.0
2008-09-01 01:20:00,2.10049,2.1006,2.09864,2.09968,45000000.0
2008-09-01 01:25:00,2.09976,2.10117,2.09976,2.10092,57000000.0
2008-09-01 01:30:00,2.10088,2.10131,2.10055,2.10067,74000000.0
2008-09-01 01:35:00,2.10094,2.10099,2.09995,2.10018,48000000.0
2008-09-01 01:40:00,2.10034,2.10069,2.09982,2.10005,40000000.0
2008-09-01 01:45:00,2.09967,2.10076,2.09927,2.10076,43000000.0
2008-09-01 01:50:00,2.10062,2.10083,2.1002,2.10063,55000000.0
2008-09-01 01:55:00,2.1009,2.101,2.09971,2.101,60000000.0
2008-09-01 02:00:00,2.10042,2.10073,2.09939,2.09956,60000000.0
2008-09-01 02:05:00,2.09966,2.10099,2.09956,2.10089,55000000.0
2008-09-01 02:10:00,2.10075,2.10161,2.10046,2.10161,43000000.0
2008-09-01 02:15:00,2.10143,2.10143,2.10057,2.10093,40000000.0
2008-09-01 02:20:00,2.10119,2.10149,2.09906,2.09987,48000000.0
2008-09-01 02:25:00,2.09974,2.10172,2.09959,2.10171,74000000.0
2008-09-01 02:30:00,2.1018,2.10201,2.10052,2.10106,57000000.0
2008-09-01 02:35:00,2.10095,2.10285,2.10062,2.10269,45000000.0
2008-09-01 02:40:00,2.10254,2.10254,2.10004,2.10238,47000000.0
2008-09-01 02:45:00,2.10208,2.10208,2.09982,2.10027,49000000.0
2008-09-01 02:50:00,2.10083,2.10098,2.09968,2.10084,40000000.0
2008-09-01 02:55:00,2.10082,2.10121,2.09995,2.10008,54000000.0
2008-09-01 03:00:00,2.09975,2.10261,2.09924,2.10096,42000000.0
2008-09-01 03:05:00,2.10095,2.10168,2.10043,2.10119,46000000.0
2008-09-01 03:10:00,2.10141,2.10403,2.10141,2.10319,51000000.0
2008-09-01 03:15:00,2.10308,2.10336,2.10164,2.10241,41000000.0
2008-09-01 03:20:00,2.10209,2.10211,2.09797,2.10088,38000000.0
2008-09-01 03:25:00,2.10105,2.10426,2.101,2.10263,54000000.0
2008-09-01 03:30:00,2.10277,2.10292,2.10092,2.10123,46000000.0
2008-09-01 03:35:00,2.10152,2.10152,2.10092,2.10146,42000000.0
2008-09-01 03:40:00,2.10202,2.10221,2.10133,2.10134,43000000.0
2008-09-01 03:45:00,2.10153,2.10306,2.10141,2.10277,57000000.0
2008-09-01 03:50:00,2.103,2.103,2.10173,2.10245,41000000.0
2008-09-01 03:55:00,2.10196,2.10221,2.10142,2.10219,46000000.0
2008-09-01 04:00:00,2.1025,2.10334,2.10229,2.10229,72000000.0
2008-09-01 04:05:00,2.10204,2.10204,2.1007,2.10099,43000000.0
2008-09-01 04:10:00,2.10116,2.10187,2.10108,2.10119,42000000.0
2008-09-01 04:15:00,2.10112,2.1013,2.10035,2.10071,64000000.0
2008-09-01 04:20:00,2.10085,2.1011,2.09984,2.10041,47000000.0
2008-09-01 04:25:00,2.10031,2.10117,2.10029,2.10117,56000000.0
2008-09-01 04:30:00,2.10117,2.10138,2.10028,2.10047,61000000.0
2008-09-01 04:35:00,2.10042,2.10188,2.10042,2.1018,41000000.0
2008-09-01 04:40:00,2.1018,2.10196,2.10005,2.10158,48000000.0
2008-09-01 04:45:00,2.10183,2.10188,2.10098,2.10102,39000000.0
2008-09-01 04:50:00,2.10193,2.10193,2.10149,2.10162,50000000.0
2008-09-01 04:55:00,2.10162,2.10164,2.10119,2.10135,52000000.0
2008-09-01 05:00:00,2.10118,2.10163,2.10062,2.10148,40000000.0
2008-09-01 05:05:00,2.10152,2.10158,2.10017,2.10018,57000000.0
2008-09-01 05:10:00,2.10012,2.10212,2.10012,2.10116,60000000.0
2008-09-01 05:15:00,2.1013,2.10135,2.10066,2.10135,53000000.0
2008-09-01 05:20:00,2.10139,2.10151,2.1005,2.1008,107000000.0
2008-09-01 05:25:00,2.10074,2.10145,2.09975,2.09975,125000000.0
2008-09-01 05:30:00,2.10104,2.10162,2.10103,2.10138,43000000.0
2008-09-01 05:35:00,2.10148,2.1026,2.10148,2.10196,54000000.0
2008-09-01 05:40:00,2.10199,2.10288,2.10168,2.10234,51000000.0
2008-09-01 05:45:00,2.10299,2.10342,2.10299,2.10334,57000000.0
2008-09-01 05:50:00,2.10334,2.10363,2.10317,2.10363,82000000.0
2008-09-01 05:55:00,2.10381,2.10458,2.10307,2.10317,86000000.0
2008-09-01 06:00:00,2.10316,2.10459,2.10311,2.10459,87000000.0
2008-09-01 06:05:00,2.10497,2.10522,2.10334,2.10351,45000000.0
2008-09-01 06:10:00,2.10388,2.10661,2.10374,2.10631,50000000.0
2008-09-01 06:15:00,2.10562,2.10584,2.1049,2.10506,61000000.0
2008-09-01 06:20:00,2.10507,2.10551,2.10454,2.10454,76000000.0
2008-09-01 06:25:00,2.10428,2.10478,2.10278,2.10278,41000000.0
2008-09-01 06:30:00,2.10232,2.10414,2.10197,2.10392,88000000.0
2008-09-01 06:35:00,2.10381,2.10398,2.10263,2.10263,45000000.0
2008-09-01 06:40:00,2.10247,2.10315,2.10207,2.10296,41000000.0
2008-09-01 06:45:00,2.10305,2.10305,2.10031,2.10181,41000000.0
2008-09-01 06:50:00,2.10139,2.10194,2.10102,2.10184,46000000.0
2008-09-01 06:55:00,2.10192,2.10257,2.10168,2.10244,66000000.0
2008-09-01 07:00:00,2.10242,2.10289,2.1018,2.1027,56000000.0
2008-09-01 07:05:00,2.10277,2.10319,2.10096,2.10117,59000000.0
2008-09-01 07:10:00,2.10087,2.10157,2.10087,2.10145,61000000.0
2008-09-01 07:15:00,2.10139,2.10148,2.10112,2.1013,49000000.0
2008-09-01 07:20:00,2.10112,2.10112,2.10038,2.10067,60000000.0
2008-09-01 07:25:00,2.10071,2.10072,2.1,2.10019,106000000.0
2008-09-01 07:30:00,2.10016,2.10101,2.10016,2.10101,76000000.0
2008-09-01 07:35:00,2.10109,2.10254,2.10109,2.10147,56000000.0
2008-09-01 07:40:00,2.10154,2.10237,2.10154,2.10227,82000000.0
2008-09-01 07:45:00,2.10228,2.10332,2.10122,2.10122,77000000.0
2008-09-01 07:50:00,2.10067,2.10076,2.09957,2.10041,97000000.0
2008-09-01 07:55:00,2.10081,2.10219,2.10057,2.10219,101000000.0
2008-09-01 08:00:00,2.10156,2.10161,2.1006,2.10139,106000000.0
2008-09-01 08:05:00,2.10155,2.10178,2.10113,2.10121,93000000.0
2008-09-01 08:10:00,2.10109,2.10132,2.10076,2.101,118000000.0
2008-09-01 08:15:00,2.10102,2.10172,2.10059,2.10062,94000000.0
2008-09-01 08:20:00,2.10052,2.10117,2.10021,2.10117,101000000.0
2008-09-01 08:25:00,2.10124,2.10146,2.10096,2.10141,154000000.0
2008-09-01 08:30:00,2.10182,2.10255,2.10096,2.10176,216000000.0
2008-09-01 08:35:00,2.10174,2.10174,2.10064,2.10065,120000000.0
2008-09-01 08:40:00,2.10099,2.10134,2.09831,2.10001,123000000.0
2008-09-01 08:45:00,2.10028,2.10048,2.09972,2.09972,148000000.0
2008-09-01 08:50:00,2.09982,2.1006,2.09974,2.10037,232000000.0
2008-09-01 08:55:00,2.10038,2.1012,2.10024,2.10046,129000000.0
2008-09-01 09:00:00,2.10075,2.10113,2.10007,2.10041,98000000.0
2008-09-01 09:05:00,2.10047,2.10062,2.09926,2.10043,129000000.0
2008-09-01 09:10:00,2.10053,2.1006,2.10022,2.10054,216000000.0
2008-09-01 09:15:00,2.10094,2.10095,2.09949,2.10053,232000000.0
2008-09-01 09:20:00,2.10013,2.10112,2.09935,2.10033,273000000.0
2008-09-01 09:25:00,2.10029,2.10093,2.09952,2.10031,194000000.0
2008-09-01 09:30:00,2.10008,2.10044,2.09947,2.09971,151000000.0
2008-09-01 09:35:00,2.1001,2.10247,2.09992,2.10178,228000000.0
2008-09-01 09:40:00,2.10184,2.10209,2.10096,2.10165,226000000.0
2008-09-01 09:45:00,2.10072,2.10158,2.10014,2.10014,136000000.0
2008-09-01 09:50:00,2.10022,2.10117,2.09934,2.09942,196000000.0
2008-09-01 09:55:00,2.09969,2.10239,2.09962,2.10232,190000000.0
2008-09-01 10:00:00,2.10224,2.10271,2.09914,2.09955,196000000.0
2008-09-01 10:05:00,2.09909,2.0993,2.09787,2.09896,232000000.0
2008-09-01 10:10:00,2.09888,2.09961,2.09847,2.09847,303000000.0
2008-09-01 10:15:00,2.09831,2.09884,2.09803,2.09824,225000000.0
2008-09-01 10:20:00,2.09861,2.09919,2.09861,2.09919,233000000.0
2008-09-01 10:25:00,2.0993,2.09958,2.09852,2.09861,301000000.0
2008-09-01 10:30:00,2.09863,2.0991,2.09806,2.09831,157000000.0
2008-09-01 10:35:00,2.09855,2.09855,2.09622,2.09622,140000000.0
2008-09-01 10:40:00,2.0963,2.09659,2.09446,2.09469,139000000.0
2008-09-01 10:45:00,2.09487,2.09494,2.09409,2.09465,165000000.0
2008-09-01 10:50:00,2.09494,2.0965,2.09494,2.09615,206000000.0
2008-09-01 10:55:00,2.09621,2.09721,2.096,2.097,176000000.0
2008-09-01 11:00:00,2.09712,2.09747,2.09556,2.09688,178000000.0
2008-09-01 11:05:00,2.09669,2.09691,2.09545,2.09686,142000000.0
2008-09-01 11:10:00,2.09698,2.09758,2.09629,2.09638,236000000.0
2008-09-01 11:15:00,2.09548,2.09549,2.09415,2.09481,218000000.0
2008-09-01 11:20:00,2.09468,2.09605,2.09455,2.09599,229000000.0
2008-09-01 11:25:00,2.09615,2.09729,2.09615,2.0967,183000000.0
2008-09-01 11:30:00,2.09687,2.09687,2.09591,2.09595,173000000.0
2008-09-01 11:35:00,2.09598,2.09694,2.09587,2.09587,231000000.0
2008-09-01 11:40:00,2.09584,2.09738,2.09583,2.09721,185000000.0
2008-09-01 11:45:00,2.09734,2.09779,2.09624,2.09768,169000000.0
2008-09-01 11:50:00,2.09763,2.09778,2.09592,2.09667,188000000.0
2008-09-01 11:55:00,2.09663,2.09763,2.09659,2.09724,200000000.0
2008-09-01 12:00:00,2.09726,2.09795,2.09689,2.09783,150000000.0
2008-09-01 12:05:00,2.0976,2.09848,2.09753,2.09802,112000000.0
2008-09-01 12:10:00,2.09806,2.09904,2.09806,2.09904,149000000.0
2008-09-01 12:15:00,2.0989,2.0989,2.09814,2.09832,180000000.0
2008-09-01 12:20:00,2.09778,2.09814,2.0968,2.09797,178000000.0
2008-09-01 12:25:00,2.09805,2.0985,2.09653,2.09657,208000000.0
2008-09-01 12:30:00,2.09671,2.09855,2.09668,2.09713,188000000.0
2008-09-01 12:35:00,2.09712,2.09751,2.09671,2.09671,110000000.0
2008-09-01 12:40:00,2.09663,2.09741,2.09563,2.09731,82000000.0
2008-09-01 12:45:00,2.09739,2.09887,2.09723,2.09865,160000000.0
2008-09-01 12:50:00,2.09859,2.09893,2.09783,2.09853,129000000.0
2008-09-01 12:55:00,2.09887,2.09907,2.09741,2.09741,131000000.0
2008-09-01 13:00:00,2.09712,2.09832,2.09681,2.09681,91000000.0
2008-09-01 13:05:00,2.09654,2.09746,2.09609,2.09746,126000000.0
2008-09-01 13:10:00,2.09722,2.09744,2.09678,2.0969,104000000.0
2008-09-01 13:15:00,2.09663,2.09768,2.09603,2.09761,141000000.0
2008-09-01 13:20:00,2.09758,2.09808,2.0968,2.0968,165000000.0
2008-09-01 13:25:00,2.09657,2.09664,2.09584,2.09656,128000000.0
2008-09-01 13:30:00,2.0965,2.09652,2.09573,2.0961,118000000.0
2008-09-01 13:35:00,2.09676,2.0971,2.09613,2.09682,143000000.0
2008-09-01 13:40:00,2.0968,2.09694,2.09627,2.09634,145000000.0
2008-09-01 13:45:00,2.09609,2.09682,2.09543,2.09626,101000000.0
2008-09-01 13:50:00,2.09617,2.09751,2.09598,2.09751,144000000.0
2008-09-01 13:55:00,2.09761,2.09829,2.09659,2.09801,144000000.0
2008-09-01 14:00:00,2.09802,2.09867,2.09759,2.0977,124000000.0
2008-09-01 14:05:00,2.09786,2.09892,2.09638,2.09638,128000000.0
2008-09-01 14:10:00,2.09704,2.09767,2.09695,2.09715,104000000.0
2008-09-01 14:15:00,2.09678,2.09731,2.09657,2.09727,86000000.0
2008-09-01 14:20:00,2.09719,2.09719,2.09654,2.09706,84000000.0
2008-09-01 14:25:00,2.09708,2.09816,2.0967,2.09811,75000000.0
2008-09-01 14:30:00,2.09775,2.09858,2.09757,2.09825,67000000.0
2008-09-01 14:35:00,2.09814,2.0983,2.09699,2.09713,41000000.0
2008-09-01 14:40:00,2.09748,2.09781,2.09711,2.0978,43000000.0
2008-09-01 14:45:00,2.09795,2.09813,2.09669,2.0977,41000000.0
2008-09-01 14:50:00,2.09794,2.09858,2.09759,2.09799,39000000.0
2008-09-01 14:55:00,2.09782,2.09812,2.09758,2.098,38000000.0
2008-09-01 15:00:00,2.0978,2.09813,2.09766,2.09813,37000000.0
2008-09-01 15:05:00,2.09797,2.09797,2.09705,2.0971,41000000.0
2008-09-01 15:10:00,2.0968,2.09808,2.0968,2.09808,47000000.0
2008-09-01 15:15:00,2.09852,2.09852,2.09695,2.09695,41000000.0
2008-09-01 15:20:00,2.09696,2.09791,2.09678,2.09786,42000000.0
2008-09-01 15:25:00,2.09805,2.09815,2.09699,2.09731,39000000.0
2008-09-01 15:30:00,2.09734,2.0975,2.09552,2.09657,45000000.0
2008-09-01 15:35:00,2.09673,2.09675,2.09468,2.096,39000000.0
2008-09-01 15:40:00,2.09597,2.09749,2.09562,2.09562,44000000.0
2008-09-01 15:45:00,2.09566,2.09692,2.09566,2.09677,40000000.0
2008-09-01 15:50:00,2.09629,2.09757,2.09589,2.09729,42000000.0
2008-09-01 15:55:00,2.09707,2.09707,2.09623,2.09657,43000000.0
2008-09-01 16:00:00,2.09664,2.09713,2.09576,2.09697,43000000.0
2008-09-01 16:05:00,2.09703,2.09875,2.09679,2.09838,44000000.0
2008-09-01 16:10:00,2.09888,2.09897,2.09796,2.09796,44000000.0
2008-09-01 16:15:00,2.09723,2.09983,2.09708,2.09944,47000000.0
2008-09-01 16:20:00,2.09956,2.09962,2.09862,2.09881,44000000.0
2008-09-01 16:25:00,2.09906,2.09943,2.09769,2.09804,43000000.0
2008-09-01 16:30:00,2.0979,2.09906,2.09755,2.09906,42000000.0
2008-09-01 16:35:00,2.09887,2.09953,2.09837,2.09937,38000000.0
2008-09-01 16:40:00,2.09884,2.09884,2.09794,2.09845,42000000.0
2008-09-01 16:45:00,2.09836,2.09854,2.09776,2.09816,47000000.0
2008-09-01 16:50:00,2.09828,2.09888,2.09799,2.09882,39000000.0
2008-09-01 16:55:00,2.09872,2.09873,2.0963,2.0987,44000000.0
2008-09-01 17:00:00,2.09894,2.09938,2.09735,2.09918,40000000.0
2008-09-01 17:05:00,2.09928,2.1007,2.099,2.1007,44000000.0
2008-09-01 17:10:00,2.1006,2.10105,2.09941,2.09955,40000000.0
2008-09-01 17:15:00,2.09915,2.1008,2.09866,2.10053,40000000.0
2008-09-01 17:20:00,2.10041,2.10199,2.10032,2.10199,41000000.0
2008-09-01 17:25:00,2.10142,2.10142,2.0998,2.09983,38000000.0
2008-09-01 17:30:00,2.0999,2.10016,2.09787,2.09995,45000000.0
2008-09-01 17:35:00,2.09995,2.10024,2.09967,2.10007,36000000.0
2008-09-01 17:40:00,2.10012,2.10012,2.09798,2.09803,45000000.0
2008-09-01 17:45:00,2.09812,2.09829,2.09705,2.09764,37000000.0
2008-09-01 17:50:00,2.09782,2.09849,2.09698,2.0984,39000000.0
2008-09-01 17:55:00,2.09898,2.101,2.09898,2.10028,44000000.0
2008-09-01 18:00:00,2.09985,2.09991,2.09935,2.09958,44000000.0
2008-09-01 18:05:00,2.09938,2.10042,2.09895,2.09953,44000000.0
2008-09-01 18:10:00,2.09982,2.10189,2.09837,2.1017,45000000.0
2008-09-01 18:15:00,2.10173,2.10221,2.10048,2.10073,46000000.0
2008-09-01 18:20:00,2.10073,2.10084,2.0983,2.09912,47000000.0
2008-09-01 18:25:00,2.09904,2.09911,2.0973,2.09758,36000000.0
2008-09-01 18:30:00,2.0976,2.09773,2.09682,2.0969,46000000.0
2008-09-01 18:35:00,2.09688,2.09729,2.09666,2.09721,38000000.0
2008-09-01 18:40:00,2.09712,2.09719,2.0965,2.0965,41000000.0
2008-09-01 18:45:00,2.09655,2.09671,2.09616,2.0966,44000000.0
2008-09-01 18:50:00,2.09686,2.09775,2.09686,2.09745,42000000.0
2008-09-01 18:55:00,2.09777,2.09899,2.09729,2.09899,41000000.0
2008-09-01 19:00:00,2.09958,2.10043,2.09958,2.10039,37000000.0
2008-09-01 19:05:00,2.10047,2.10159,2.10028,2.10092,40000000.0
2008-09-01 19:10:00,2.10091,2.10097,2.09837,2.09879,44000000.0
2008-09-01 19:15:00,2.09898,2.0996,2.09777,2.09782,47000000.0
2008-09-01 19:20:00,2.09774,2.09804,2.09737,2.09803,47000000.0
2008-09-01 19:25:00,2.09765,2.09965,2.09765,2.09965,41000000.0
2008-09-01 19:30:00,2.09927,2.09954,2.09857,2.09892,42000000.0
2008-09-01 19:35:00,2.09898,2.09906,2.09841,2.09891,38000000.0
2008-09-01 19:40:00,2.09908,2.09934,2.09776,2.09776,42000000.0
2008-09-01 19:45:00,2.09793,2.0985,2.09721,2.09839,40000000.0
2008-09-01 19:50:00,2.09756,2.09843,2.09721,2.09747,36000000.0
2008-09-01 19:55:00,2.09824,2.09842,2.09726,2.09726,41000000.0
2008-09-01 20:00:00,2.09707,2.09741,2.09643,2.09731,39000000.0
2008-09-01 20:05:00,2.09696,2.09741,2.0969,2.09717,45000000.0
2008-09-01 20:10:00,2.09716,2.09745,2.09665,2.09665,40000000.0
2008-09-01 20:15:00,2.09689,2.09742,2.09665,2.09675,42000000.0
2008-09-01 20:20:00,2.09742,2.09758,2.09714,2.09714,40000000.0
2008-09-01 20:25:00,2.09725,2.09758,2.09692,2.09714,43000000.0
2008-09-01 20:30:00,2.09733,2.09748,2.09635,2.09738,37000000.0
2008-09-01 20:35:00,2.09721,2.0978,2.0969,2.09715,46000000.0
2008-09-01 20:40:00,2.0978,2.0979,2.09689,2.09689,45000000.0
2008-09-01 20:45:00,2.09688,2.09741,2.09618,2.09618,39000000.0
2008-09-01 20:50:00,2.09711,2.09741,2.09637,2.09711,50000000.0
2008-09-01 20:55:00,2.09713,2.09732,2.09696,2.0972,38000000.0
2008-09-01 21:00:00,2.09717,2.09717,2.09613,2.09636,36000000.0
2008-09-01 21:05:00,2.09707,2.0972,2.09657,2.09657,36000000.0
2008-09-01 21:10:00,2.09673,2.09673,2.09642,2.09653,41000000.0
2008-09-01 21:15:00,2.09655,2.0969,2.09649,2.09687,22000000.0
2008-09-01 21:20:00,2.09688,2.0975,2.0965,2.09742,49000000.0
2008-09-01 21:25:00,2.09743,2.09745,2.09666,2.09739,36000000.0
2008-09-01 21:30:00,2.09736,2.09773,2.09736,2.09755,45000000.0
2008-09-01 21:35:00,2.09751,2.09761,2.09664,2.09691,44000000.0
2008-09-01 21:40:00,2.09694,2.09747,2.09686,2.09721,31000000.0
2008-09-01 21:45:00,2.09732,2.09742,2.0963,2.09643,42000000.0
2008-09-01 21:50:00,2.09631,2.09704,2.09604,2.09624,36000000.0
2008-09-01 21:55:00,2.0961,2.0961,2.09476,2.09502,37000000.0
2008-09-01 22:00:00,2.09511,2.09636,2.09485,2.09522,32000000.0
2008-09-01 22:05:00,2.09517,2.09553,2.09498,2.09537,42000000.0
2008-09-01 22:10:00,2.09516,2.0964,2.09461,2.0964,43000000.0
2008-09-01 22:15:00,2.09644,2.0968,2.09633,2.09653,31000000.0
2008-09-01 22:20:00,2.09651,2.0967,2.09621,2.09666,39000000.0
2008-09-01 22:25:00,2.09672,2.0975,2.09643,2.09735,43000000.0
2008-09-01 22:30:00,2.09742,2.09813,2.09732,2.09809,38000000.0
2008-09-01 22:35:00,2.09814,2.0984,2.09796,2.09814,42000000.0
2008-09-01 22:40:00,2.09818,2.09909,2.09812,2.09896,36000000.0
2008-09-01 22:45:00,2.0997,2.10074,2.0992,2.10017,41000000.0
2008-09-01 22:50:00,2.10033,2.10036,2.09884,2.09887,40000000.0
2008-09-01 22:55:00,2.09872,2.09919,2.09843,2.09919,37000000.0
2008-09-01 23:00:00,2.09943,2.09943,2.09868,2.09879,39000000.0
2008-09-01 23:05:00,2.09829,2.09841,2.09694,2.09765,43000000.0
2008-09-01 23:10:00,2.0977,2.09876,2.0972,2.09876,43000000.0
2008-09-01 23:15:00,2.09886,2.09912,2.09801,2.09859,42000000.0
2008-09-01 23:20:00,2.09894,2.09942,2.09799,2.09827,38000000.0
2008-09-01 23:25:00,2.09898,2.1004,2.09868,2.09936,44000000.0
2008-09-01 23:30:00,2.0998,2.10013,2.09813,2.09813,41000000.0
2008-09-01 23:35:00,2.09806,2.09904,2.09783,2.09851,43000000.0
2008-09-01 23:40:00,2.0985,2.0995,2.09637,2.09637,37000000.0
2008-09-01 23:45:00,2.09722,2.0986,2.09597,2.09704,40000000.0
2008-09-01 23:50:00,2.09666,2.09752,2.0956,2.0975,43000000.0
2008-09-01 23:55:00,2.09711,2.09809,2.09667,2.09724,42000000.0
2008-09-02 00:00:00,2.09704,2.0985,2.09595,2.09601,40000000.0
2008-09-02 00:05:00,2.09628,2.09703,2.09618,2.0968,45000000.0
2008-09-02 00:10:00,2.09701,2.098,2.09701,2.09793,42000000.0
2008-09-02 00:15:00,2.09816,2.09951,2.09764,2.09814,45000000.0
2008-09-02 00:20:00,2.0982,2.09911,2.09812,2.09911,42000000.0
2008-09-02 00:25:00,2.09906,2.10033,2.09837,2.09981,42000000.0
2008-09-02 00:30:00,2.10032,2.10107,2.10001,2.10055,42000000.0
2008-09-02 00:35:00,2.10058,2.10058,2.09809,2.09809,42000000.0
2008-09-02 00:40:00,2.09901,2.10286,2.09901,2.10181,43000000.0
2008-09-02 00:45:00,2.10171,2.10245,2.10036,2.10237,46000000.0
2008-09-02 00:50:00,2.10233,2.10317,2.10031,2.10031,41000000.0
2008-09-02 00:55:00,2.10078,2.1025,2.10068,2.1025,37000000.0
2008-09-02 01:00:00,2.1024,2.1024,2.10084,2.10106,42000000.0
2008-09-02 01:05:00,2.10067,2.10226,2.10064,2.10194,37000000.0
2008-09-02 01:10:00,2.10278,2.10411,2.10278,2.10394,48000000.0
2008-09-02 01:15:00,2.10406,2.10454,2.10326,2.10405,39000000.0
2008-09-02 01:20:00,2.10389,2.10531,2.10311,2.1051,40000000.0
2008-09-02 01:25:00,2.10516,2.10519,2.10409,2.10437,40000000.0
2008-09-02 01:30:00,2.10427,2.10544,2.10386,2.10411,41000000.0
2008-09-02 01:35:00,2.10439,2.10477,2.104,2.10405,42000000.0
2008-09-02 01:40:00,2.10385,2.10385,2.10316,2.10318,42000000.0
2008-09-02 01:45:00,2.10319,2.10345,2.10268,2.10272,37000000.0
2008-09-02 01:50:00,2.10286,2.10376,2.10277,2.10354,43000000.0
2008-09-02 01:55:00,2.10339,2.10435,2.10217,2.10366,47000000.0
2008-09-02 02:00:00,2.10364,2.10395,2.10342,2.10368,60000000.0
2008-09-02 02:05:00,2.10378,2.1038,2.10292,2.10308,55000000.0
2008-09-02 02:10:00,2.10312,2.10376,2.10308,2.10373,43000000.0
2008-09-02 02:15:00,2.10387,2.10679,2.10387,2.10579,40000000.0
2008-09-02 02:20:00,2.10568,2.10657,2.10441,2.10452,48000000.0
2008-09-02 02:25:00,2.10449,2.10469,2.10283,2.10283,74000000.0
2008-09-02 02:30:00,2.1029,2.10316,2.10282,2.10301,57000000.0
2008-09-02 02:35:00,2.10288,2.10298,2.10152,2.10197,45000000.0
2008-09-02 02:40:00,2.10227,2.10258,2.10176,2.10256,47000000.0
2008-09-02 02:45:00,2.10243,2.10273,2.10102,2.10271,49000000.0
2008-09-02 02:50:00,2.10249,2.10371,2.10249,2.10315,40000000.0
2008-09-02 02:55:00,2.1029,2.10311,2.10243,2.10311,54000000.0
2008-09-02 03:00:00,2.10296,2.10296,2.10126,2.10209,42000000.0
2008-09-02 03:05:00,2.10208,2.10241,2.1019,2.1022,46000000.0
2008-09-02 03:10:00,2.10232,2.10402,2.10232,2.10396,51000000.0
2008-09-02 03:15:00,2.10396,2.10428,2.10284,2.10284,41000000.0
2008-09-02 03:20:00,2.10298,2.10298,2.10074,2.10292,38000000.0
2008-09-02 03:25:00,2.10301,2.10306,2.102,2.1022,54000000.0
2008-09-02 03:30:00,2.10273,2.10311,2.10188,2.10188,46000000.0
2008-09-02 03:35:00,2.10205,2.10335,2.10185,2.10301,42000000.0
2008-09-02 03:40:00,2.10315,2.10379,2.10159,2.10379,43000000.0
2008-09-02 03:45:00,2.10431,2.10431,2.10244,2.1038,57000000.0
2008-09-02 03:50:00,2.10391,2.10391,2.10234,2.10276,41000000.0
2008-09-02 03:55:00,2.10293,2.10372,2.10264,2.10319,46000000.0
2008-09-02 04:00:00,2.10317,2.10404,2.10292,2.10304,72000000.0
2008-09-02 04:05:00,2.10318,2.10421,2.10281,2.10325,43000000.0
2008-09-02 04:10:00,2.10324,2.10421,2.10283,2.10421,42000000.0
2008-09-02 04:15:00,2.10396,2.10416,2.10357,2.10383,64000000.0
2008-09-02 04:20:00,2.10392,2.10447,2.10346,2.10365,47000000.0
2008-09-02 04:25:00,2.1031,2.10342,2.10258,2.10261,56000000.0
2008-09-02 04:30:00,2.10204,2.10228,2.10111,2.1016,61000000.0
2008-09-02 04:35:00,2.10161,2.10285,2.10161,2.10279,41000000.0
2008-09-02 04:40:00,2.10294,2.10307,2.10147,2.10147,39000000.0
2008-09-02 04:45:00,2.10215,2.10251,2.10183,2.10251,39000000.0
2008-09-02 04:50:00,2.10239,2.10267,2.10207,2.10223,50000000.0
2008-09-02 04:55:00,2.10188,2.10214,2.10158,2.10198,52000000.0
2008-09-02 05:00:00,2.10201,2.10207,2.10129,2.10141,40000000.0
2008-09-02 05:05:00,2.10136,2.10239,2.10104,2.10239,57000000.0
2008-09-02 05:10:00,2.10323,2.10361,2.10199,2.10219,60000000.0
2008-09-02 05:15:00,2.10221,2.10288,2.10221,2.10249,53000000.0
2008-09-02 05:20:00,2.10208,2.10212,2.1012,2.10122,107000000.0
2008-09-02 05:25:00,2.1012,2.10156,2.1008,2.10156,125000000.0
2008-09-02 05:30:00,2.10134,2.1019,2.10107,2.1019,43000000.0
2008-09-02 05:35:00,2.10185,2.10213,2.10056,2.10087,54000000.0
2008-09-02 05:40:00,2.10128,2.10304,2.10128,2.10266,51000000.0
2008-09-02 05:45:00,2.10268,2.10309,2.10245,2.10247,57000000.0
2008-09-02 05:50:00,2.10252,2.10333,2.10208,2.10327,82000000.0
2008-09-02 05:55:00,2.10326,2.1035,2.10301,2.1033,86000000.0
2008-09-02 06:00:00,2.10325,2.10387,2.10325,2.10337,87000000.0
2008-09-02 06:05:00,2.10363,2.10391,2.10315,2.10335,45000000.0
2008-09-02 06:10:00,2.10352,2.10426,2.10344,2.10408,50000000.0
2008-09-02 06:15:00,2.10425,2.10479,2.10418,2.10434,61000000.0
2008-09-02 06:20:00,2.10432,2.10441,2.10368,2.10391,76000000.0
2008-09-02 06:25:00,2.1036,2.10477,2.10314,2.10461,41000000.0
2008-09-02 06:30:00,2.10427,2.10427,2.10028,2.10257,88000000.0
2008-09-02 06:35:00,2.10279,2.10348,2.10235,2.10246,45000000.0
2008-09-02 06:40:00,2.10285,2.10368,2.10206,2.10208,41000000.0
2008-09-02 06:45:00,2.10211,2.10259,2.10038,2.10063,41000000.0
2008-09-02 06:50:00,2.10029,2.10216,2.10029,2.102,46000000.0
2008-09-02 06:55:00,2.10243,2.10298,2.10187,2.10244,66000000.0
2008-09-02 07:00:00,2.10252,2.10358,2.10189,2.10358,56000000.0
2008-09-02 07:05:00,2.10368,2.10487,2.10349,2.10422,59000000.0
2008-09-02 07:10:00,2.10431,2.10513,2.10376,2.10407,61000000.0
2008-09-02 07:15:00,2.10397,2.10397,2.10283,2.10342,49000000.0
2008-09-02 07:20:00,2.10315,2.10497,2.1031,2.10417,60000000.0
2008-09-02 07:25:00,2.1041,2.10509,2.1041,2.10475,106000000.0
2008-09-02 07:30:00,2.10479,2.1049,2.1031,2.10381,76000000.0
2008-09-02 07:35:00,2.10378,2.1081,2.10364,2.10806,56000000.0
2008-09-02 07:40:00,2.10806,2.10806,2.10676,2.10778,82000000.0
2008-09-02 07:45:00,2.10832,2.11143,2.10827,2.1095,77000000.0
2008-09-02 07:50:00,2.10995,2.11176,2.10995,2.11109,97000000.0
2008-09-02 07:55:00,2.11078,2.11397,2.11044,2.11287,101000000.0
2008-09-02 08:00:00,2.11299,2.11495,2.11262,2.11357,106000000.0
2008-09-02 08:05:00,2.11315,2.11334,2.11261,2.11261,93000000.0
2008-09-02 08:10:00,2.11289,2.11295,2.11151,2.11151,118000000.0
2008-09-02 08:15:00,2.11126,2.11445,2.11126,2.11381,94000000.0
2008-09-02 08:20:00,2.11371,2.1158,2.11371,2.11455,101000000.0
2008-09-02 08:25:00,2.11493,2.11558,2.11416,2.11452,154000000.0
2008-09-02 08:30:00,2.11462,2.11475,2.11235,2.11293,216000000.0
2008-09-02 08:35:00,2.11297,2.11375,2.11238,2.11375,120000000.0
2008-09-02 08:40:00,2.11409,2.11492,2.11375,2.11414,123000000.0
2008-09-02 08:45:00,2.11453,2.11765,2.11441,2.11749,148000000.0
2008-09-02 08:50:00,2.11782,2.11891,2.11782,2.11883,232000000.0
2008-09-02 08:55:00,2.11864,2.12133,2.11864,2.1205,129000000.0
2008-09-02 09:00:00,2.12053,2.12088,2.11905,2.11905,98000000.0
2008-09-02 09:05:00,2.11881,2.11881,2.11663,2.11768,129000000.0
2008-09-02 09:10:00,2.11797,2.11819,2.11743,2.11771,216000000.0
2008-09-02 09:15:00,2.1183,2.1183,2.11594,2.11634,232000000.0
2008-09-02 09:20:00,2.11599,2.11724,2.11599,2.1171,273000000.0
2008-09-02 09:25:00,2.11723,2.1185,2.11717,2.11846,194000000.0
2008-09-02 09:30:00,2.11854,2.11941,2.11854,2.11896,151000000.0
2008-09-02 09:35:00,2.11907,2.11909,2.11784,2.11858,228000000.0
2008-09-02 09:40:00,2.11851,2.11936,2.11801,2.11936,226000000.0
2008-09-02 09:45:00,2.11966,2.11966,2.11751,2.11814,136000000.0
2008-09-02 09:50:00,2.11835,2.12108,2.11835,2.11995,196000000.0
2008-09-02 09:55:00,2.12015,2.12067,2.1192,2.12044,190000000.0
2008-09-02 10:00:00,2.12022,2.12022,2.11891,2.1197,196000000.0
2008-09-02 10:05:00,2.11945,2.12164,2.11925,2.12164,232000000.0
2008-09-02 10:10:00,2.1219,2.12328,2.1219,2.12304,303000000.0
2008-09-02 10:15:00,2.12338,2.12761,2.12299,2.12761,225000000.0
2008-09-02 10:20:00,2.12797,2.1281,2.12561,2.12645,233000000.0
2008-09-02 10:25:00,2.12614,2.12663,2.12444,2.12451,301000000.0
2008-09-02 10:30:00,2.1246,2.12612,2.12448,2.12612,157000000.0
2008-09-02 10:35:00,2.12608,2.12621,2.12393,2.12451,140000000.0
2008-09-02 10:40:00,2.125,2.12504,2.12348,2.1242,139000000.0
2008-09-02 10:45:00,2.12482,2.12482,2.12167,2.12266,165000000.0
2008-09-02 10:50:00,2.12228,2.12359,2.12212,2.12352,206000000.0
2008-09-02 10:55:00,2.12348,2.12439,2.12244,2.12268,176000000.0
2008-09-02 11:00:00,2.12287,2.12381,2.12269,2.12321,178000000.0
2008-09-02 11:05:00,2.12285,2.12314,2.12131,2.12137,142000000.0
2008-09-02 11:10:00,2.12138,2.12278,2.12131,2.12263,236000000.0
2008-09-02 11:15:00,2.12326,2.12506,2.12264,2.12264,218000000.0
2008-09-02 11:20:00,2.12269,2.12269,2.12035,2.1204,229000000.0
2008-09-02 11:25:00,2.12017,2.12101,2.11813,2.11947,183000000.0
2008-09-02 11:30:00,2.12011,2.12078,2.1187,2.12036,173000000.0
2008-09-02 11:35:00,2.11978,2.12449,2.11978,2.12399,231000000.0
2008-09-02 11:40:00,2.12443,2.12572,2.12401,2.12412,185000000.0
2008-09-02 11:45:00,2.12422,2.12496,2.1238,2.1238,169000000.0
2008-09-02 11:50:00,2.12364,2.12411,2.12229,2.12232,188000000.0
2008-09-02 11:55:00,2.12246,2.12291,2.12138,2.12138,200000000.0
2008-09-02 12:00:00,2.12121,2.12136,2.11777,2.11977,150000000.0
2008-09-02 12:05:00,2.11942,2.11983,2.11743,2.11743,112000000.0
2008-09-02 12:10:00,2.1161,2.11649,2.11204,2.11535,149000000.0
2008-09-02 12:15:00,2.11527,2.11711,2.11455,2.11648,180000000.0
2008-09-02 12:20:00,2.11599,2.11617,2.11392,2.11402,178000000.0
2008-09-02 12:25:00,2.11349,2.11614,2.1125,2.11322,208000000.0
2008-09-02 12:30:00,2.11334,2.11595,2.11316,2.11516,188000000.0
2008-09-02 12:35:00,2.11557,2.11585,2.11359,2.11376,110000000.0
2008-09-02 12:40:00,2.11385,2.11388,2.11259,2.11259,82000000.0
2008-09-02 12:45:00,2.11247,2.11307,2.11225,2.11257,160000000.0
2008-09-02 12:50:00,2.1127,2.11435,2.11249,2.11403,129000000.0
2008-09-02 12:55:00,2.11481,2.1158,2.1143,2.11507,131000000.0
2008-09-02 13:00:00,2.11473,2.11588,2.11421,2.11538,91000000.0
2008-09-02 13:05:00,2.11528,2.11532,2.11399,2.11444,126000000.0
2008-09-02 13:10:00,2.11465,2.11477,2.11431,2.11439,104000000.0
2008-09-02 13:15:00,2.11432,2.11496,2.114,2.11485,141000000.0
2008-09-02 13:20:00,2.1149,2.11564,2.11403,2.11403,165000000.0
2008-09-02 13:25:00,2.11383,2.11455,2.11318,2.11319,128000000.0
2008-09-02 13:30:00,2.11312,2.11406,2.11312,2.11363,118000000.0
2008-09-02 13:35:00,2.11391,2.11494,2.11358,2.11478,143000000.0
2008-09-02 13:40:00,2.11481,2.11528,2.11468,2.11521,145000000.0
2008-09-02 13:45:00,2.11482,2.11628,2.11456,2.11569,101000000.0
2008-09-02 13:50:00,2.11578,2.11639,2.11226,2.11282,144000000.0
2008-09-02 13:55:00,2.11257,2.11314,2.11221,2.11245,144000000.0
2008-09-02 14:00:00,2.11139,2.11415,2.11139,2.11364,124000000.0
2008-09-02 14:05:00,2.11373,2.11407,2.11359,2.11397,128000000.0
2008-09-02 14:10:00,2.11433,2.1145,2.11405,2.11418,104000000.0
2008-09-02 14:15:00,2.11427,2.11438,2.11338,2.114,86000000.0
2008-09-02 14:20:00,2.11388,2.11501,2.11345,2.11348,84000000.0
2008-09-02 14:25:00,2.11328,2.11424,2.11272,2.11272,75000000.0
2008-09-02 14:30:00,2.11272,2.1133,2.11237,2.11272,67000000.0
2008-09-02 14:35:00,2.11276,2.11466,2.11276,2.11466,41000000.0
2008-09-02 14:40:00,2.1156,2.11699,2.11559,2.11631,43000000.0
2008-09-02 14:45:00,2.11659,2.11934,2.11659,2.11918,41000000.0
2008-09-02 14:50:00,2.11931,2.12016,2.11764,2.12005,39000000.0
2008-09-02 14:55:00,2.12055,2.12301,2.11981,2.1226,38000000.0
2008-09-02 15:00:00,2.12252,2.12274,2.12114,2.12264,37000000.0
2008-09-02 15:05:00,2.12246,2.12254,2.11884,2.11895,41000000.0
2008-09-02 15:10:00,2.11922,2.11957,2.11803,2.11874,47000000.0
2008-09-02 15:15:00,2.11869,2.11869,2.11575,2.11575,41000000.0
2008-09-02 15:20:00,2.11531,2.11568,2.11188,2.11289,42000000.0
2008-09-02 15:25:00,2.11334,2.11455,2.11221,2.11379,39000000.0
2008-09-02 15:30:00,2.11389,2.1149,2.11374,2.11468,45000000.0
2008-09-02 15:35:00,2.1146,2.11464,2.11104,2.11442,39000000.0
2008-09-02 15:40:00,2.11419,2.11583,2.11394,2.11502,44000000.0
2008-09-02 15:45:00,2.11496,2.11496,2.11379,2.11426,40000000.0
2008-09-02 15:50:00,2.11417,2.11483,2.11408,2.11445,42000000.0
2008-09-02 15:55:00,2.11421,2.11603,2.11375,2.11552,43000000.0
2008-09-02 16:00:00,2.11536,2.11637,2.11496,2.11508,43000000.0
2008-09-02 16:05:00,2.11384,2.11384,2.11079,2.11079,44000000.0
2008-09-02 16:10:00,2.11094,2.1131,2.11094,2.11305,44000000.0
2008-09-02 16:15:00,2.11358,2.11403,2.11247,2.1132,47000000.0
2008-09-02 16:20:00,2.11285,2.11533,2.11278,2.11522,44000000.0
2008-09-02 16:25:00,2.11531,2.11562,2.11379,2.11437,43000000.0
2008-09-02 16:30:00,2.11456,2.11486,2.11399,2.11463,42000000.0
2008-09-02 16:35:00,2.1145,2.11625,2.11437,2.11514,38000000.0
2008-09-02 16:40:00,2.11512,2.11577,2.11379,2.11455,42000000.0
2008-09-02 16:45:00,2.11553,2.11579,2.1138,2.11426,47000000.0
2008-09-02 16:50:00,2.11461,2.11549,2.11256,2.11324,39000000.0
2008-09-02 16:55:00,2.11295,2.11508,2.11122,2.11508,44000000.0
2008-09-02 17:00:00,2.11586,2.11586,2.11297,2.11513,40000000.0
2008-09-02 17:05:00,2.11532,2.11662,2.11506,2.11662,44000000.0
2008-09-02 17:10:00,2.11678,2.11833,2.11665,2.11741,40000000.0
2008-09-02 17:15:00,2.11845,2.11999,2.11811,2.1188,40000000.0
2008-09-02 17:20:00,2.11906,2.11928,2.11778,2.11816,41000000.0
2008-09-02 17:25:00,2.11808,2.11808,2.11569,2.11569,38000000.0
2008-09-02 17:30:00,2.11568,2.11616,2.11514,2.11561,45000000.0
2008-09-02 17:35:00,2.11554,2.11605,2.11465,2.11605,36000000.0
2008-09-02 17:40:00,2.11601,2.11854,2.11555,2.11789,45000000.0
2008-09-02 17:45:00,2.11778,2.11807,2.11468,2.11468,37000000.0
2008-09-02 17:50:00,2.1148,2.11717,2.11473,2.11584,39000000.0
2008-09-02 17:55:00,2.11607,2.11626,2.1156,2.11589,44000000.0
2008-09-02 18:00:00,2.1158,2.11669,2.11545,2.11669,44000000.0
2008-09-02 18:05:00,2.11664,2.11763,2.11642,2.11645,44000000.0
2008-09-02 18:10:00,2.11633,2.11741,2.11497,2.11497,45000000.0
2008-09-02 18:15:00,2.11535,2.11571,2.11376,2.11417,46000000.0
2008-09-02 18:20:00,2.11451,2.11617,2.11321,2.11617,47000000.0
2008-09-02 18:25:00,2.11609,2.1163,2.11486,2.11486,36000000.0
2008-09-02 18:30:00,2.11413,2.11543,2.11391,2.11503,46000000.0
2008-09-02 18:35:00,2.11529,2.11584,2.11521,2.1158,38000000.0
2008-09-02 18:40:00,2.1164,2.11672,2.11567,2.11595,41000000.0
2008-09-02 18:45:00,2.11593,2.11593,2.11406,2.11423,44000000.0
2008-09-02 18:50:00,2.1146,2.11509,2.11424,2.11424,42000000.0
2008-09-02 18:55:00,2.11409,2.11409,2.11224,2.11343,41000000.0
2008-09-02 19:00:00,2.11328,2.11393,2.11249,2.11255,37000000.0
2008-09-02 19:05:00,2.11242,2.11324,2.11174,2.11292,40000000.0
2008-09-02 19:10:00,2.11282,2.11303,2.11088,2.11153,44000000.0
2008-09-02 19:15:00,2.11107,2.11243,2.11065,2.11126,47000000.0
2008-09-02 19:20:00,2.11113,2.11202,2.11092,2.11202,47000000.0
2008-09-02 19:25:00,2.11204,2.11249,2.11144,2.11209,41000000.0
2008-09-02 19:30:00,2.11168,2.11178,2.11105,2.11123,42000000.0
2008-09-02 19:35:00,2.11118,2.11144,2.11096,2.11125,38000000.0
2008-09-02 19:40:00,2.11129,2.11184,2.1108,2.11157,42000000.0
2008-09-02 19:45:00,2.11173,2.11215,2.11173,2.11213,40000000.0
2008-09-02 19:50:00,2.11241,2.11295,2.11218,2.11221,36000000.0
2008-09-02 19:55:00,2.11219,2.11266,2.11177,2.11184,41000000.0
2008-09-02 20:00:00,2.11209,2.11249,2.11019,2.11053,39000000.0
2008-09-02 20:05:00,2.11025,2.11076,2.10943,2.10948,45000000.0
2008-09-02 20:10:00,2.10938,2.11033,2.10897,2.10986,40000000.0
2008-09-02 20:15:00,2.10975,2.11133,2.10957,2.11113,42000000.0
2008-09-02 20:20:00,2.11106,2.11106,2.10955,2.10955,40000000.0
2008-09-02 20:25:00,2.10909,2.11106,2.10909,2.11077,43000000.0
2008-09-02 20:30:00,2.11046,2.11281,2.11046,2.11242,37000000.0
2008-09-02 20:35:00,2.11279,2.113,2.11034,2.11056,46000000.0
2008-09-02 20:40:00,2.11092,2.11094,2.11002,2.11045,45000000.0
2008-09-02 20:45:00,2.11042,2.1116,2.11024,2.11024,39000000.0
2008-09-02 20:50:00,2.11049,2.11076,2.10904,2.10947,50000000.0
2008-09-02 20:55:00,2.10985,2.11006,2.10893,2.10997,38000000.0
2008-09-02 21:00:00,2.11025,2.11052,2.1092,2.10953,36000000.0
2008-09-02 21:05:00,2.10964,2.10993,2.10938,2.10938,44000000.0
2008-09-02 21:10:00,2.10935,2.11032,2.10924,2.11029,41000000.0
2008-09-02 21:15:00,2.11029,2.11094,2.11018,2.11094,39000000.0
2008-09-02 21:20:00,2.11106,2.11276,2.11074,2.11238,49000000.0
2008-09-02 21:25:00,2.1125,2.11265,2.11124,2.11171,36000000.0
2008-09-02 21:30:00,2.11167,2.11223,2.11124,2.1114,45000000.0
2008-09-02 21:35:00,2.11134,2.11135,2.11085,2.11128,44000000.0
2008-09-02 21:40:00,2.11058,2.11066,2.1102,2.11054,42000000.0
2008-09-02 21:45:00,2.11047,2.11056,2.10987,2.11054,42000000.0
2008-09-02 21:50:00,2.11058,2.11072,2.10915,2.10954,36000000.0
2008-09-02 21:55:00,2.10934,2.11174,2.10913,2.11043,37000000.0
2008-09-02 22:00:00,2.11056,2.11109,2.11056,2.11091,43000000.0
2008-09-02 22:05:00,2.11096,2.11128,2.11053,2.11053,42000000.0
2008-09-02 22:10:00,2.11025,2.11048,2.11018,2.11044,43000000.0
2008-09-02 22:15:00,2.11062,2.11068,2.10872,2.10884,39000000.0
2008-09-02 22:20:00,2.10906,2.11087,2.109,2.11087,39000000.0
2008-09-02 22:25:00,2.11082,2.11105,2.1101,2.11095,43000000.0
2008-09-02 22:30:00,2.11094,2.11165,2.11062,2.11142,38000000.0
2008-09-02 22:35:00,2.11151,2.11315,2.11121,2.11283,42000000.0
2008-09-02 22:40:00,2.11334,2.11381,2.1132,2.11381,36000000.0
2008-09-02 22:45:00,2.11373,2.11373,2.11195,2.11275,41000000.0
2008-09-02 22:50:00,2.11262,2.11262,2.1119,2.11224,40000000.0
2008-09-02 22:55:00,2.11248,2.11306,2.11193,2.11303,37000000.0
2008-09-02 23:00:00,2.11401,2.11427,2.11308,2.11317,39000000.0
2008-09-02 23:05:00,2.11312,2.11388,2.11271,2.11388,43000000.0
2008-09-02 23:10:00,2.11396,2.11396,2.11243,2.11269,43000000.0
2008-09-02 23:15:00,2.11258,2.11317,2.11167,2.11186,42000000.0
2008-09-02 23:20:00,2.1119,2.11414,2.11186,2.11299,38000000.0
2008-09-02 23:25:00,2.11298,2.11327,2.11231,2.11282,42000000.0
2008-09-02 23:30:00,2.11295,2.11331,2.11188,2.11204,41000000.0
2008-09-02 23:35:00,2.11202,2.11208,2.1111,2.11121,43000000.0
2008-09-02 23:40:00,2.11168,2.11187,2.11068,2.11156,40000000.0
2008-09-02 23:45:00,2.11192,2.11243,2.11141,2.11215,40000000.0
2008-09-02 23:50:00,2.11231,2.11353,2.11112,2.11292,43000000.0
2008-09-02 23:55:00,2.11239,2.11247,2.11202,2.11217,42000000.0
2008-09-03 00:00:00,2.11203,2.11226,2.11171,2.11226,40000000.0
2008-09-03 00:05:00,2.11268,2.11357,2.11268,2.11334,45000000.0
2008-09-03 00:10:00,2.11348,2.11365,2.11217,2.11228,42000000.0
2008-09-03 00:15:00,2.11257,2.11285,2.11215,2.11229,45000000.0
2008-09-03 00:20:00,2.11279,2.11338,2.11243,2.11327,42000000.0
2008-09-03 00:25:00,2.11418,2.11523,2.11416,2.11452,42000000.0
2008-09-03 00:30:00,2.11477,2.11541,2.11432,2.11541,42000000.0
2008-09-03 00:35:00,2.11602,2.11657,2.11507,2.11651,42000000.0
2008-09-03 00:40:00,2.11638,2.11702,2.11594,2.11667,43000000.0
2008-09-03 00:45:00,2.11663,2.11675,2.11619,2.11646,46000000.0
2008-09-03 00:50:00,2.11594,2.11601,2.11491,2.11564,41000000.0
2008-09-03 00:55:00,2.11565,2.11606,2.11523,2.11601,37000000.0
2008-09-03 01:00:00,2.11604,2.11753,2.11604,2.11725,42000000.0
2008-09-03 01:05:00,2.11753,2.11823,2.11696,2.11718,37000000.0
2008-09-03 01:10:00,2.11727,2.11781,2.11719,2.11728,48000000.0
2008-09-03 01:15:00,2.11719,2.11915,2.11719,2.11912,39000000.0
2008-09-03 01:20:00,2.11924,2.11932,2.11749,2.11812,40000000.0
2008-09-03 01:25:00,2.11827,2.11828,2.11693,2.11761,40000000.0
2008-09-03 01:30:00,2.11769,2.11808,2.11735,2.11797,41000000.0
2008-09-03 01:35:00,2.11803,2.11955,2.11803,2.11952,42000000.0
2008-09-03 01:40:00,2.11957,2.1219,2.11937,2.12112,44000000.0
2008-09-03 01:45:00,2.12131,2.12131,2.1196,2.11961,37000000.0
2008-09-03 01:50:00,2.11933,2.11959,2.11888,2.11938,43000000.0
2008-09-03 01:55:00,2.11958,2.12311,2.11951,2.12127,47000000.0
2008-09-03 02:00:00,2.12135,2.12212,2.11939,2.11939,60000000.0
2008-09-03 02:05:00,2.11958,2.12121,2.11958,2.12121,55000000.0
2008-09-03 02:10:00,2.12129,2.12149,2.1197,2.12016,43000000.0
2008-09-03 02:15:00,2.12049,2.12137,2.11919,2.11939,40000000.0
2008-09-03 02:20:00,2.11943,2.12049,2.1189,2.12007,48000000.0
2008-09-03 02:25:00,2.12036,2.12127,2.11991,2.12004,74000000.0
2008-09-03 02:30:00,2.12006,2.12042,2.11959,2.12017,57000000.0
2008-09-03 02:35:00,2.11995,2.12131,2.11995,2.12117,45000000.0
2008-09-03 02:40:00,2.12138,2.12215,2.12121,2.12215,47000000.0
2008-09-03 02:45:00,2.12218,2.12296,2.12107,2.12271,49000000.0
2008-09-03 02:50:00,2.12291,2.12401,2.12282,2.12329,45000000.0
2008-09-03 02:55:00,2.12338,2.12377,2.12217,2.12312,54000000.0
2008-09-03 03:00:00,2.12347,2.1236,2.12271,2.12344,42000000.0
2008-09-03 03:05:00,2.12331,2.1236,2.12276,2.12291,46000000.0
2008-09-03 03:10:00,2.12296,2.12355,2.12228,2.12233,51000000.0
2008-09-03 03:15:00,2.12223,2.12267,2.12165,2.12228,41000000.0
2008-09-03 03:20:00,2.12233,2.12233,2.1186,2.121,38000000.0
2008-09-03 03:25:00,2.1209,2.12247,2.1209,2.12246,54000000.0
2008-09-03 03:30:00,2.12047,2.1231,2.12011,2.1231,46000000.0
2008-09-03 03:35:00,2.12331,2.1234,2.12212,2.12247,42000000.0
2008-09-03 03:40:00,2.12241,2.126,2.12183,2.126,43000000.0
2008-09-03 03:45:00,2.12656,2.12672,2.12453,2.12662,57000000.0
2008-09-03 03:50:00,2.12702,2.12741,2.12564,2.12583,41000000.0
2008-09-03 03:55:00,2.12547,2.12769,2.12482,2.12686,46000000.0
2008-09-03 04:00:00,2.1266,2.12723,2.12622,2.12674,72000000.0
2008-09-03 04:05:00,2.12693,2.12833,2.12693,2.12734,43000000.0
2008-09-03 04:10:00,2.12718,2.12865,2.12703,2.12782,42000000.0
2008-09-03 04:15:00,2.12789,2.12797,2.12751,2.1279,64000000.0
2008-09-03 04:20:00,2.12789,2.12812,2.12762,2.1281,47000000.0
2008-09-03 04:25:00,2.12839,2.1285,2.12769,2.12771,56000000.0
2008-09-03 04:30:00,2.12781,2.12799,2.12749,2.12799,61000000.0
2008-09-03 04:35:00,2.12798,2.12847,2.12779,2.12843,41000000.0
2008-09-03 04:40:00,2.12873,2.12888,2.1283,2.12853,48000000.0
2008-09-03 04:45:00,2.12863,2.13119,2.12861,2.13043,39000000.0
2008-09-03 04:50:00,2.13056,2.13066,2.12773,2.12822,50000000.0
2008-09-03 04:55:00,2.12704,2.12771,2.12665,2.12721,52000000.0
2008-09-03 05:00:00,2.12769,2.12809,2.12705,2.12783,40000000.0
2008-09-03 05:05:00,2.12793,2.12796,2.12722,2.12758,57000000.0
2008-09-03 05:10:00,2.12788,2.12811,2.12783,2.12783,60000000.0
2008-09-03 05:15:00,2.12782,2.12834,2.12687,2.1279,53000000.0
2008-09-03 05:20:00,2.12765,2.12765,2.12634,2.1268,107000000.0
2008-09-03 05:25:00,2.12672,2.12786,2.12613,2.12771,125000000.0
2008-09-03 05:30:00,2.12744,2.13008,2.12692,2.13008,43000000.0
2008-09-03 05:35:00,2.13008,2.13214,2.13004,2.13205,54000000.0
2008-09-03 05:40:00,2.13233,2.13347,2.13195,2.13347,51000000.0
2008-09-03 05:45:00,2.13375,2.13375,2.1319,2.13272,57000000.0
2008-09-03 05:50:00,2.13275,2.13286,2.13207,2.13213,82000000.0
2008-09-03 05:55:00,2.13192,2.13371,2.13153,2.13335,86000000.0
2008-09-03 06:00:00,2.13304,2.13511,2.13276,2.13511,87000000.0
2008-09-03 06:05:00,2.13524,2.13803,2.13524,2.13729,45000000.0
2008-09-03 06:10:00,2.1381,2.14505,2.1381,2.14264,50000000.0
2008-09-03 06:15:00,2.14181,2.14181,2.13711,2.13969,61000000.0
2008-09-03 06:20:00,2.13958,2.14016,2.13754,2.13767,76000000.0
2008-09-03 06:25:00,2.13783,2.1388,2.13586,2.1387,41000000.0
2008-09-03 06:30:00,2.13822,2.1387,2.13615,2.13615,88000000.0
2008-09-03 06:35:00,2.13758,2.13924,2.13758,2.1383,45000000.0
2008-09-03 06:40:00,2.13855,2.13924,2.1378,2.13788,41000000.0
2008-09-03 06:45:00,2.13804,2.13879,2.13591,2.1384,41000000.0
2008-09-03 06:50:00,2.13784,2.13831,2.13699,2.13776,46000000.0
2008-09-03 06:55:00,2.13774,2.13957,2.13774,2.13804,66000000.0
2008-09-03 07:00:00,2.13734,2.13791,2.13626,2.13705,56000000.0
2008-09-03 07:05:00,2.137,2.137,2.13497,2.13497,59000000.0
2008-09-03 07:10:00,2.13479,2.13527,2.13413,2.13434,61000000.0
2008-09-03 07:15:00,2.1335,2.13405,2.13224,2.13335,49000000.0
2008-09-03 07:20:00,2.1338,2.13556,2.13357,2.13539,60000000.0
2008-09-03 07:25:00,2.13544,2.13819,2.13544,2.13819,106000000.0
2008-09-03 07:30:00,2.13807,2.13847,2.13664,2.13689,76000000.0
2008-09-03 07:35:00,2.13674,2.13827,2.13674,2.13738,56000000.0
2008-09-03 07:40:00,2.13745,2.13815,2.13674,2.13779,82000000.0
2008-09-03 07:45:00,2.13787,2.13865,2.13587,2.13683,77000000.0
2008-09-03 07:50:00,2.13682,2.13714,2.13605,2.13639,97000000.0
2008-09-03 07:55:00,2.1364,2.13858,2.13633,2.13842,101000000.0
2008-09-03 08:00:00,2.13834,2.13962,2.13816,2.13946,106000000.0
2008-09-03 08:05:00,2.13911,2.13936,2.13766,2.13766,93000000.0
2008-09-03 08:10:00,2.13746,2.13747,2.13439,2.13446,118000000.0
2008-09-03 08:15:00,2.13466,2.13553,2.13433,2.13509,94000000.0
2008-09-03 08:20:00,2.1353,2.13769,2.13448,2.13769,101000000.0
2008-09-03 08:25:00,2.13752,2.13752,2.13518,2.13578,154000000.0
2008-09-03 08:30:00,2.13624,2.13652,2.13558,2.13637,216000000.0
2008-09-03 08:35:00,2.13626,2.13636,2.13558,2.13567,120000000.0
2008-09-03 08:40:00,2.13561,2.13583,2.1332,2.13419,123000000.0
2008-09-03 08:45:00,2.13472,2.13525,2.13403,2.13403,148000000.0
2008-09-03 08:50:00,2.13312,2.1335,2.13238,2.13348,232000000.0
2008-09-03 08:55:00,2.13429,2.13676,2.13429,2.1357,129000000.0
2008-09-03 09:00:00,2.13583,2.13642,2.13543,2.1358,98000000.0
2008-09-03 09:05:00,2.13541,2.13541,2.13443,2.13478,129000000.0
2008-09-03 09:10:00,2.13439,2.13457,2.13179,2.13189,216000000.0
2008-09-03 09:15:00,2.13266,2.13362,2.13266,2.13314,232000000.0
2008-09-03 09:20:00,2.13272,2.13291,2.1317,2.13257,273000000.0
2008-09-03 09:25:00,2.13219,2.13258,2.13147,2.13167,194000000.0
2008-09-03 09:30:00,2.13175,2.13243,2.13055,2.13101,151000000.0
2008-09-03 09:35:00,2.13091,2.13091,2.1295,2.12971,228000000.0
2008-09-03 09:40:00,2.12958,2.12979,2.12792,2.12796,226000000.0
2008-09-03 09:45:00,2.12804,2.13036,2.12804,2.13018,136000000.0
2008-09-03 09:50:00,2.13016,2.13058,2.12881,2.12901,196000000.0
2008-09-03 09:55:00,2.12916,2.13106,2.12916,2.12995,190000000.0
2008-09-03 10:00:00,2.12999,2.13072,2.12948,2.13069,196000000.0
2008-09-03 10:05:00,2.13033,2.13045,2.12941,2.1297,232000000.0
2008-09-03 10:10:00,2.13001,2.13095,2.12989,2.13006,303000000.0
2008-09-03 10:15:00,2.12997,2.12999,2.12839,2.12843,225000000.0
2008-09-03 10:20:00,2.12855,2.13114,2.12848,2.13114,233000000.0
2008-09-03 10:25:00,2.13147,2.13181,2.13016,2.13016,301000000.0
2008-09-03 10:30:00,2.13051,2.13051,2.12938,2.13012,157000000.0
2008-09-03 10:35:00,2.13016,2.13062,2.12967,2.13062,140000000.0
2008-09-03 10:40:00,2.13016,2.13034,2.12953,2.12989,139000000.0
2008-09-03 10:45:00,2.12991,2.13039,2.12832,2.12899,165000000.0
2008-09-03 10:50:00,2.12896,2.12896,2.12811,2.12871,206000000.0
2008-09-03 10:55:00,2.12857,2.12955,2.12821,2.12955,176000000.0
2008-09-03 11:00:00,2.12969,2.12973,2.12708,2.12829,178000000.0
2008-09-03 11:05:00,2.12852,2.13022,2.12839,2.13,142000000.0
2008-09-03 11:10:00,2.12958,2.12958,2.12802,2.12824,236000000.0
2008-09-03 11:15:00,2.12824,2.12917,2.12805,2.12898,218000000.0
2008-09-03 11:20:00,2.12859,2.12882,2.12789,2.1282,229000000.0
2008-09-03 11:25:00,2.12821,2.12891,2.12807,2.12889,183000000.0
2008-09-03 11:30:00,2.12891,2.12912,2.12809,2.12912,173000000.0
2008-09-03 11:35:00,2.12907,2.12907,2.12823,2.12828,231000000.0
2008-09-03 11:40:00,2.12829,2.12849,2.12753,2.12815,185000000.0
2008-09-03 11:45:00,2.12787,2.12824,2.1262,2.1265,169000000.0
2008-09-03 11:50:00,2.12654,2.12699,2.12489,2.12504,188000000.0
2008-09-03 11:55:00,2.12486,2.12578,2.12439,2.12558,200000000.0
2008-09-03 12:00:00,2.12532,2.12598,2.12379,2.12432,150000000.0
2008-09-03 12:05:00,2.12436,2.12479,2.12345,2.12345,112000000.0
2008-09-03 12:10:00,2.12324,2.124,2.1228,2.124,149000000.0
2008-09-03 12:15:00,2.12388,2.12418,2.12311,2.12414,180000000.0
2008-09-03 12:20:00,2.12409,2.12465,2.12328,2.12359,178000000.0
2008-09-03 12:25:00,2.12396,2.12593,2.12284,2.12334,208000000.0
2008-09-03 12:30:00,2.12363,2.12544,2.12319,2.12489,188000000.0
2008-09-03 12:35:00,2.12479,2.12622,2.12454,2.1259,110000000.0
2008-09-03 12:40:00,2.12572,2.12611,2.12533,2.12569,82000000.0
2008-09-03 12:45:00,2.12566,2.12626,2.12359,2.1258,160000000.0
2008-09-03 12:50:00,2.12586,2.12588,2.12492,2.12505,129000000.0
2008-09-03 12:55:00,2.12499,2.12499,2.12229,2.12269,131000000.0
2008-09-03 13:00:00,2.12248,2.12349,2.12235,2.1227,91000000.0
2008-09-03 13:05:00,2.12357,2.12357,2.12085,2.12321,126000000.0
2008-09-03 13:10:00,2.12327,2.12381,2.12182,2.12184,104000000.0
2008-09-03 13:15:00,2.12198,2.12332,2.12183,2.12331,141000000.0
2008-09-03 13:20:00,2.12358,2.12535,2.12358,2.12519,165000000.0
2008-09-03 13:25:00,2.12512,2.1252,2.12447,2.12496,128000000.0
2008-09-03 13:30:00,2.12489,2.12527,2.12377,2.12522,118000000.0
2008-09-03 13:35:00,2.12551,2.12551,2.12427,2.12472,143000000.0
2008-09-03 13:40:00,2.12486,2.12489,2.12431,2.1248,145000000.0
2008-09-03 13:45:00,2.125,2.12525,2.12367,2.12437,101000000.0
2008-09-03 13:50:00,2.12428,2.12443,2.12384,2.12384,144000000.0
2008-09-03 13:55:00,2.12395,2.12413,2.12201,2.12227,144000000.0
2008-09-03 14:00:00,2.12196,2.12242,2.12144,2.12204,124000000.0
2008-09-03 14:05:00,2.12177,2.12182,2.11839,2.11868,128000000.0
2008-09-03 14:10:00,2.11815,2.11832,2.11532,2.1181,104000000.0
2008-09-03 14:15:00,2.1179,2.11956,2.11777,2.11909,86000000.0
2008-09-03 14:20:00,2.11916,2.11963,2.11441,2.11441,84000000.0
2008-09-03 14:25:00,2.11486,2.1159,2.11467,2.11557,75000000.0
2008-09-03 14:30:00,2.11538,2.11538,2.11265,2.11265,67000000.0
2008-09-03 14:35:00,2.11271,2.11359,2.10768,2.10901,41000000.0
2008-09-03 14:40:00,2.10953,2.11147,2.10953,2.11039,43000000.0
2008-09-03 14:45:00,2.11019,2.11426,2.10998,2.11378,41000000.0
2008-09-03 14:50:00,2.11341,2.11674,2.11251,2.11552,39000000.0
2008-09-03 14:55:00,2.11597,2.11665,2.11289,2.11289,38000000.0
2008-09-03 15:00:00,2.11296,2.11407,2.11248,2.11259,37000000.0
2008-09-03 15:05:00,2.11243,2.11304,2.11139,2.11206,41000000.0
2008-09-03 15:10:00,2.11146,2.11226,2.10968,2.11174,47000000.0
2008-09-03 15:15:00,2.11169,2.11174,2.10997,2.11094,41000000.0
2008-09-03 15:20:00,2.11063,2.11075,2.10869,2.10888,42000000.0
2008-09-03 15:25:00,2.10844,2.10857,2.10504,2.10504,39000000.0
2008-09-03 15:30:00,2.10442,2.10592,2.10396,2.1049,45000000.0
2008-09-03 15:35:00,2.10562,2.10678,2.10292,2.10292,39000000.0
2008-09-03 15:40:00,2.10142,2.10389,2.09949,2.10389,44000000.0
2008-09-03 15:45:00,2.10398,2.10839,2.10398,2.10839,40000000.0
2008-09-03 15:50:00,2.10834,2.10834,2.10569,2.10657,42000000.0
2008-09-03 15:55:00,2.10643,2.10949,2.10643,2.10946,43000000.0
2008-09-03 16:00:00,2.10884,2.11051,2.10802,2.10948,43000000.0
2008-09-03 16:05:00,2.10909,2.10924,2.10811,2.10888,44000000.0
2008-09-03 16:10:00,2.10851,2.10962,2.10809,2.10898,44000000.0
2008-09-03 16:15:00,2.1094,2.11135,2.10905,2.11135,47000000.0
2008-09-03 16:20:00,2.1115,2.11175,2.10801,2.10936,44000000.0
2008-09-03 16:25:00,2.10945,2.10968,2.10685,2.10685,43000000.0
2008-09-03 16:30:00,2.10595,2.10762,2.10578,2.10762,42000000.0
2008-09-03 16:35:00,2.10809,2.11131,2.10809,2.11117,38000000.0
2008-09-03 16:40:00,2.11115,2.11115,2.11014,2.11087,42000000.0
2008-09-03 16:45:00,2.11093,2.11393,2.1106,2.11069,47000000.0
2008-09-03 16:50:00,2.1106,2.11398,2.11044,2.11383,39000000.0
2008-09-03 16:55:00,2.11338,2.11776,2.11316,2.11776,44000000.0
2008-09-03 17:00:00,2.11832,2.11844,2.11574,2.11673,40000000.0
2008-09-03 17:05:00,2.11665,2.11718,2.11613,2.11684,44000000.0
2008-09-03 17:10:00,2.11658,2.11658,2.11517,2.11603,40000000.0
2008-09-03 17:15:00,2.11597,2.11602,2.11493,2.11518,40000000.0
2008-09-03 17:20:00,2.11535,2.11707,2.11491,2.11611,41000000.0
2008-09-03 17:25:00,2.11588,2.11669,2.11528,2.11577,38000000.0
2008-09-03 17:30:00,2.11556,2.11622,2.11509,2.11617,45000000.0
2008-09-03 17:35:00,2.11696,2.11864,2.11688,2.11832,36000000.0
2008-09-03 17:40:00,2.11832,2.1191,2.11781,2.11801,45000000.0
2008-09-03 17:45:00,2.1183,2.11832,2.11371,2.11371,37000000.0
2008-09-03 17:50:00,2.1137,2.11677,2.1137,2.11668,39000000.0
2008-09-03 17:55:00,2.11664,2.11726,2.11597,2.11597,44000000.0
2008-09-03 18:00:00,2.11591,2.11605,2.11375,2.11375,44000000.0
2008-09-03 18:05:00,2.11334,2.11484,2.11292,2.11409,44000000.0
2008-09-03 18:10:00,2.11387,2.11411,2.11185,2.11185,45000000.0
2008-09-03 18:15:00,2.11172,2.11495,2.11172,2.11346,46000000.0
2008-09-03 18:20:00,2.11366,2.11497,2.11184,2.11405,47000000.0
2008-09-03 18:25:00,2.11396,2.1156,2.11347,2.11543,36000000.0
2008-09-03 18:30:00,2.11414,2.11469,2.11314,2.11352,46000000.0
2008-09-03 18:35:00,2.11373,2.11452,2.11336,2.11412,38000000.0
2008-09-03 18:40:00,2.11443,2.11483,2.11398,2.11422,41000000.0
2008-09-03 18:45:00,2.11397,2.11442,2.11376,2.1143,44000000.0
2008-09-03 18:50:00,2.11482,2.11567,2.1148,2.11512,42000000.0
2008-09-03 18:55:00,2.11528,2.11595,2.11517,2.11594,41000000.0
2008-09-03 19:00:00,2.11623,2.11685,2.11587,2.11587,37000000.0
2008-09-03 19:05:00,2.11567,2.11609,2.11522,2.11585,40000000.0
2008-09-03 19:10:00,2.11621,2.11695,2.1146,2.11592,44000000.0
2008-09-03 19:15:00,2.11602,2.11664,2.11564,2.11566,47000000.0
2008-09-03 19:20:00,2.11581,2.1164,2.11543,2.1164,47000000.0
2008-09-03 19:25:00,2.11657,2.1168,2.11563,2.11596,41000000.0
2008-09-03 19:30:00,2.11594,2.1161,2.11407,2.11425,42000000.0
2008-09-03 19:35:00,2.11441,2.11482,2.11427,2.11456,38000000.0
2008-09-03 19:40:00,2.11457,2.11457,2.11345,2.11347,42000000.0
2008-09-03 19:45:00,2.11373,2.11404,2.11344,2.11402,40000000.0
2008-09-03 19:50:00,2.11386,2.11387,2.11336,2.11382,36000000.0
2008-09-03 19:55:00,2.11358,2.11378,2.11348,2.11358,41000000.0
2008-09-03 20:00:00,2.11371,2.11436,2.11296,2.11296,39000000.0
2008-09-03 20:05:00,2.11261,2.11396,2.11251,2.11329,45000000.0
2008-09-03 20:10:00,2.11329,2.11391,2.11322,2.11376,40000000.0
2008-09-03 20:15:00,2.11402,2.11432,2.11361,2.11388,42000000.0
2008-09-03 20:20:00,2.11401,2.11478,2.11395,2.11433,40000000.0
2008-09-03 20:25:00,2.11423,2.11492,2.11423,2.11469,43000000.0
2008-09-03 20:30:00,2.11454,2.11517,2.11401,2.11517,37000000.0
2008-09-03 20:35:00,2.11507,2.11529,2.11434,2.11466,46000000.0
2008-09-03 20:40:00,2.11422,2.11469,2.1131,2.11334,45000000.0
2008-09-03 20:45:00,2.11334,2.1144,2.11311,2.11432,39000000.0
2008-09-03 20:50:00,2.1142,2.11423,2.11258,2.11423,50000000.0
2008-09-03 20:55:00,2.11441,2.11469,2.11356,2.11383,38000000.0
2008-09-03 21:00:00,2.1143,2.11453,2.11375,2.11444,36000000.0
2008-09-03 21:05:00,2.11446,2.11485,2.11421,2.11465,44000000.0
2008-09-03 21:10:00,2.11494,2.11663,2.11494,2.11616,41000000.0
2008-09-03 21:15:00,2.11646,2.1173,2.11637,2.11721,39000000.0
2008-09-03 21:20:00,2.11716,2.11861,2.11716,2.11859,49000000.0
2008-09-03 21:25:00,2.11848,2.12068,2.1183,2.12068,36000000.0
2008-09-03 21:30:00,2.12074,2.12104,2.12004,2.12034,45000000.0
2008-09-03 21:35:00,2.12027,2.12027,2.11918,2.11951,44000000.0
2008-09-03 21:40:00,2.11944,2.12041,2.11921,2.12025,42000000.0
2008-09-03 21:45:00,2.12054,2.12101,2.12041,2.12093,42000000.0
2008-09-03 21:50:00,2.12075,2.12089,2.12024,2.12051,36000000.0
2008-09-03 21:55:00,2.12031,2.12133,2.11929,2.11937,37000000.0
2008-09-03 22:00:00,2.11942,2.11954,2.11735,2.11745,43000000.0
2008-09-03 22:05:00,2.11779,2.11868,2.11779,2.11798,42000000.0
2008-09-03 22:10:00,2.11794,2.1183,2.11768,2.11771,43000000.0
2008-09-03 22:15:00,2.1178,2.11794,2.11589,2.11785,39000000.0
2008-09-03 22:20:00,2.11789,2.11791,2.11552,2.11634,39000000.0
2008-09-03 22:25:00,2.11628,2.11653,2.11602,2.11634,43000000.0
2008-09-03 22:30:00,2.1162,2.11651,2.11596,2.11651,38000000.0
2008-09-03 22:35:00,2.1166,2.1168,2.11625,2.11638,42000000.0
2008-09-03 22:40:00,2.11633,2.11676,2.11621,2.11657,36000000.0
2008-09-03 22:45:00,2.11643,2.11668,2.11483,2.11483,41000000.0
2008-09-03 22:50:00,2.11566,2.11575,2.11496,2.11538,40000000.0
2008-09-03 22:55:00,2.11591,2.11639,2.11479,2.11535,37000000.0
2008-09-03 23:00:00,2.11476,2.1168,2.11451,2.11573,39000000.0
2008-09-03 23:05:00,2.1156,2.11818,2.1156,2.11692,43000000.0
2008-09-03 23:10:00,2.11693,2.11708,2.11626,2.11704,43000000.0
2008-09-03 23:15:00,2.11715,2.1173,2.11606,2.11614,42000000.0
2008-09-03 23:20:00,2.1157,2.1157,2.11427,2.1145,38000000.0
2008-09-03 23:25:00,2.11436,2.11498,2.11391,2.11476,33000000.0
2008-09-03 23:30:00,2.11485,2.11495,2.11376,2.11423,41000000.0
2008-09-03 23:35:00,2.11453,2.11489,2.11389,2.11483,43000000.0
2008-09-03 23:40:00,2.11515,2.11564,2.11329,2.11394,40000000.0
2008-09-03 23:45:00,2.11496,2.11738,2.11465,2.11679,40000000.0
2008-09-03 23:50:00,2.11587,2.11668,2.11437,2.11594,43000000.0
2008-09-03 23:55:00,2.11568,2.11623,2.11568,2.11615,25000000.0
2008-09-04 00:00:00,2.11619,2.117,2.11574,2.11586,40000000.0
2008-09-04 00:05:00,2.1168,2.1168,2.11628,2.1163,45000000.0
2008-09-04 00:10:00,2.11671,2.11739,2.11671,2.11739,42000000.0
2008-09-04 00:15:00,2.11703,2.11707,2.11556,2.11704,45000000.0
2008-09-04 00:20:00,2.11677,2.11701,2.11647,2.11659,42000000.0
2008-09-04 00:25:00,2.11664,2.11673,2.11629,2.11664,42000000.0
2008-09-04 00:30:00,2.11676,2.11739,2.11663,2.11711,42000000.0
2008-09-04 00:35:00,2.11718,2.11801,2.11718,2.11788,42000000.0
2008-09-04 00:40:00,2.11778,2.11791,2.11655,2.11665,43000000.0
2008-09-04 00:45:00,2.11642,2.11643,2.11462,2.1148,46000000.0
2008-09-04 00:50:00,2.11574,2.11574,2.11493,2.11493,41000000.0
2008-09-04 00:55:00,2.11507,2.11579,2.1148,2.11553,37000000.0
2008-09-04 01:00:00,2.11565,2.1174,2.11565,2.1174,42000000.0
2008-09-04 01:05:00,2.11734,2.11734,2.11629,2.11678,37000000.0
2008-09-04 01:10:00,2.11645,2.11704,2.11617,2.11645,48000000.0
2008-09-04 01:15:00,2.11647,2.11714,2.1161,2.1167,39000000.0
2008-09-04 01:20:00,2.11654,2.11768,2.1164,2.11759,40000000.0
2008-09-04 01:25:00,2.11765,2.11811,2.11735,2.11796,40000000.0
2008-09-04 01:30:00,2.1179,2.11842,2.11708,2.11842,41000000.0
2008-09-04 01:35:00,2.11837,2.11902,2.11783,2.119,42000000.0
2008-09-04 01:40:00,2.11901,2.11915,2.11788,2.11813,42000000.0
2008-09-04 01:45:00,2.1183,2.11893,2.11781,2.11785,37000000.0
2008-09-04 01:50:00,2.1177,2.11817,2.1174,2.11771,43000000.0
2008-09-04 01:55:00,2.11781,2.11858,2.11569,2.11858,47000000.0
2008-09-04 02:00:00,2.11967,2.12045,2.11958,2.11966,60000000.0
2008-09-04 02:05:00,2.11994,2.12051,2.11982,2.11983,55000000.0
2008-09-04 02:10:00,2.11984,2.12183,2.11976,2.12109,43000000.0
2008-09-04 02:15:00,2.12095,2.12163,2.12046,2.12046,40000000.0
2008-09-04 02:20:00,2.12026,2.12052,2.11897,2.11897,48000000.0
2008-09-04 02:25:00,2.11894,2.1194,2.11876,2.11892,74000000.0
2008-09-04 02:30:00,2.11915,2.11986,2.11906,2.11942,57000000.0
2008-09-04 02:35:00,2.11928,2.11963,2.11873,2.11873,45000000.0
2008-09-04 02:40:00,2.11879,2.11974,2.11865,2.11969,47000000.0
2008-09-04 02:45:00,2.11938,2.11982,2.11826,2.11826,49000000.0
2008-09-04 02:50:00,2.11939,2.11939,2.11802,2.11827,40000000.0
2008-09-04 02:55:00,2.11801,2.11889,2.11788,2.11885,54000000.0
2008-09-04 03:00:00,2.11897,2.11903,2.11759,2.11889,42000000.0
2008-09-04 03:05:00,2.11855,2.11859,2.11665,2.11784,46000000.0
2008-09-04 03:10:00,2.11812,2.11862,2.11758,2.11839,51000000.0
2008-09-04 03:15:00,2.11838,2.11872,2.11804,2.11841,41000000.0
2008-09-04 03:20:00,2.11839,2.11901,2.11669,2.11895,38000000.0
2008-09-04 03:25:00,2.1185,2.12008,2.1185,2.11902,54000000.0
2008-09-04 03:30:00,2.11932,2.12073,2.1184,2.11945,46000000.0
2008-09-04 03:35:00,2.11925,2.1206,2.11839,2.12017,42000000.0
2008-09-04 03:40:00,2.12016,2.12116,2.11934,2.12116,43000000.0
2008-09-04 03:45:00,2.12157,2.12162,2.12006,2.1204,57000000.0
2008-09-04 03:50:00,2.11984,2.11984,2.11841,2.11886,41000000.0
2008-09-04 03:55:00,2.11874,2.11948,2.11813,2.11922,46000000.0
2008-09-04 04:00:00,2.11966,2.12001,2.11895,2.11992,72000000.0
2008-09-04 04:05:00,2.12001,2.12024,2.11859,2.11959,43000000.0
2008-09-04 04:10:00,2.1195,2.11958,2.11862,2.11885,42000000.0
2008-09-04 04:15:00,2.11883,2.11921,2.11861,2.119,64000000.0
2008-09-04 04:20:00,2.11879,2.11879,2.11779,2.11876,47000000.0
2008-09-04 04:25:00,2.11893,2.11917,2.11814,2.11855,56000000.0
2008-09-04 04:30:00,2.11869,2.11916,2.11835,2.11876,61000000.0
2008-09-04 04:35:00,2.11877,2.11993,2.11877,2.11993,41000000.0
2008-09-04 04:40:00,2.12011,2.12033,2.11952,2.11982,48000000.0
2008-09-04 04:45:00,2.11977,2.12013,2.11907,2.11991,39000000.0
2008-09-04 04:50:00,2.1198,2.12134,2.11978,2.1202,50000000.0
2008-09-04 04:55:00,2.12004,2.12043,2.11931,2.12027,52000000.0
2008-09-04 05:00:00,2.12024,2.12071,2.12008,2.12044,40000000.0
2008-09-04 05:05:00,2.12062,2.12206,2.12054,2.12158,57000000.0
2008-09-04 05:10:00,2.12155,2.12285,2.12138,2.12285,60000000.0
2008-09-04 05:15:00,2.12321,2.12343,2.12289,2.12313,53000000.0
2008-09-04 05:20:00,2.12316,2.12344,2.12294,2.12294,107000000.0
2008-09-04 05:25:00,2.12309,2.12331,2.12263,2.12327,125000000.0
2008-09-04 05:30:00,2.12341,2.12491,2.12341,2.12471,43000000.0
2008-09-04 05:35:00,2.12491,2.12517,2.12334,2.12436,54000000.0
2008-09-04 05:40:00,2.12448,2.12634,2.12448,2.12626,51000000.0
2008-09-04 05:45:00,2.12641,2.12656,2.12552,2.12628,57000000.0
2008-09-04 05:50:00,2.12671,2.1279,2.12654,2.12669,82000000.0
2008-09-04 05:55:00,2.12656,2.12726,2.12595,2.12595,86000000.0
2008-09-04 06:00:00,2.12622,2.12687,2.12587,2.12643,87000000.0
2008-09-04 06:05:00,2.12645,2.12727,2.12577,2.12698,45000000.0
2008-09-04 06:10:00,2.12692,2.12765,2.12645,2.12648,50000000.0
2008-09-04 06:15:00,2.12608,2.12643,2.12523,2.12554,61000000.0
2008-09-04 06:20:00,2.12564,2.12582,2.12527,2.1258,76000000.0
2008-09-04 06:25:00,2.12575,2.12625,2.12507,2.12601,41000000.0
2008-09-04 06:30:00,2.12604,2.12645,2.12597,2.126,88000000.0
2008-09-04 06:35:00,2.12614,2.12637,2.12587,2.12633,45000000.0
2008-09-04 06:40:00,2.12634,2.12634,2.12523,2.12523,41000000.0
2008-09-04 06:45:00,2.12513,2.12568,2.12367,2.12531,41000000.0
2008-09-04 06:50:00,2.12546,2.12549,2.1245,2.12452,46000000.0
2008-09-04 06:55:00,2.12435,2.12435,2.12305,2.12345,66000000.0
2008-09-04 07:00:00,2.1237,2.12398,2.12264,2.12287,56000000.0
2008-09-04 07:05:00,2.12306,2.12519,2.12278,2.12519,59000000.0
2008-09-04 07:10:00,2.1252,2.12546,2.12495,2.12544,61000000.0
2008-09-04 07:15:00,2.12539,2.12633,2.12473,2.12512,49000000.0
2008-09-04 07:20:00,2.12498,2.12754,2.12473,2.12737,60000000.0
2008-09-04 07:25:00,2.12729,2.12764,2.12705,2.12725,106000000.0
2008-09-04 07:30:00,2.12712,2.12795,2.12694,2.1279,76000000.0
2008-09-04 07:35:00,2.1278,2.12861,2.12708,2.12779,56000000.0
2008-09-04 07:40:00,2.12791,2.12805,2.12611,2.12755,82000000.0
2008-09-04 07:45:00,2.12709,2.12774,2.12612,2.12637,77000000.0
2008-09-04 07:50:00,2.12621,2.12682,2.12544,2.12655,97000000.0
2008-09-04 07:55:00,2.1263,2.12664,2.12351,2.12434,101000000.0
2008-09-04 08:00:00,2.12421,2.12541,2.12421,2.12531,106000000.0
2008-09-04 08:05:00,2.12468,2.12468,2.12321,2.12338,93000000.0
2008-09-04 08:10:00,2.1232,2.1232,2.12116,2.12172,118000000.0
2008-09-04 08:15:00,2.12256,2.12332,2.119,2.12006,94000000.0
2008-09-04 08:20:00,2.12024,2.12062,2.11996,2.12006,101000000.0
2008-09-04 08:25:00,2.12009,2.12099,2.11913,2.11992,154000000.0
2008-09-04 08:30:00,2.11986,2.12048,2.1193,2.1198,216000000.0
2008-09-04 08:35:00,2.12021,2.12222,2.12021,2.12222,120000000.0
2008-09-04 08:40:00,2.12208,2.12208,2.12089,2.12139,123000000.0
2008-09-04 08:45:00,2.12126,2.12231,2.1209,2.12161,148000000.0
2008-09-04 08:50:00,2.12184,2.12361,2.12022,2.12022,232000000.0
2008-09-04 08:55:00,2.11951,2.12311,2.11951,2.12266,129000000.0
2008-09-04 09:00:00,2.12256,2.12307,2.12171,2.12176,98000000.0
2008-09-04 09:05:00,2.12199,2.12199,2.11769,2.11803,129000000.0
2008-09-04 09:10:00,2.11828,2.11841,2.11698,2.11698,216000000.0
2008-09-04 09:15:00,2.11726,2.1203,2.11726,2.1201,232000000.0
2008-09-04 09:20:00,2.11979,2.12009,2.11732,2.11756,273000000.0
2008-09-04 09:25:00,2.11767,2.11798,2.11452,2.11478,194000000.0
2008-09-04 09:30:00,2.1146,2.1169,2.11365,2.11551,151000000.0
2008-09-04 09:35:00,2.11525,2.11541,2.11355,2.11384,228000000.0
2008-09-04 09:40:00,2.11409,2.1146,2.11359,2.1146,226000000.0
2008-09-04 09:45:00,2.11487,2.11523,2.11432,2.11473,136000000.0
2008-09-04 09:50:00,2.11494,2.11551,2.11446,2.11481,196000000.0
2008-09-04 09:55:00,2.1143,2.1143,2.11273,2.11293,190000000.0
2008-09-04 10:00:00,2.1127,2.1137,2.1126,2.11329,196000000.0
2008-09-04 10:05:00,2.11322,2.11436,2.11319,2.11322,232000000.0
2008-09-04 10:10:00,2.11323,2.11419,2.11243,2.11406,303000000.0
2008-09-04 10:15:00,2.11412,2.11412,2.11201,2.11201,225000000.0
2008-09-04 10:20:00,2.11221,2.11248,2.11179,2.11179,233000000.0
2008-09-04 10:25:00,2.11249,2.11308,2.11221,2.11253,301000000.0
2008-09-04 10:30:00,2.11249,2.11249,2.11105,2.11132,157000000.0
2008-09-04 10:35:00,2.11086,2.11237,2.11083,2.11226,140000000.0
2008-09-04 10:40:00,2.11239,2.11269,2.11205,2.11225,139000000.0
2008-09-04 10:45:00,2.11235,2.11253,2.1118,2.11204,165000000.0
2008-09-04 10:50:00,2.11213,2.11269,2.11197,2.11269,206000000.0
2008-09-04 10:55:00,2.11255,2.11293,2.11202,2.11252,176000000.0
2008-09-04 11:00:00,2.11264,2.11353,2.1123,2.11276,178000000.0
2008-09-04 11:05:00,2.11242,2.11242,2.11139,2.11153,142000000.0
2008-09-04 11:10:00,2.11147,2.11154,2.11061,2.11091,236000000.0
2008-09-04 11:15:00,2.11106,2.11157,2.11006,2.11036,218000000.0
2008-09-04 11:20:00,2.11043,2.11055,2.10967,2.11011,229000000.0
2008-09-04 11:25:00,2.11011,2.1112,2.11011,2.1108,183000000.0
2008-09-04 11:30:00,2.11126,2.11145,2.11054,2.111,173000000.0
2008-09-04 11:35:00,2.11099,2.11157,2.11049,2.11116,231000000.0
2008-09-04 11:40:00,2.11134,2.11199,2.11129,2.11182,185000000.0
2008-09-04 11:45:00,2.11168,2.11271,2.11149,2.11155,169000000.0
2008-09-04 11:50:00,2.11138,2.11138,2.11031,2.11115,188000000.0
2008-09-04 11:55:00,2.11102,2.11196,2.11087,2.11193,200000000.0
2008-09-04 12:00:00,2.11126,2.11126,2.1095,2.11053,150000000.0
2008-09-04 12:05:00,2.11039,2.11281,2.11039,2.11223,112000000.0
2008-09-04 12:10:00,2.11226,2.11227,2.11152,2.11202,149000000.0
2008-09-04 12:15:00,2.11229,2.11281,2.11182,2.11266,180000000.0
2008-09-04 12:20:00,2.11343,2.11415,2.11252,2.11267,178000000.0
2008-09-04 12:25:00,2.11268,2.11326,2.10973,2.11035,208000000.0
2008-09-04 12:30:00,2.11128,2.11489,2.11128,2.11489,188000000.0
2008-09-04 12:35:00,2.11496,2.11531,2.11345,2.11345,110000000.0
2008-09-04 12:40:00,2.11329,2.11379,2.11299,2.1132,82000000.0
2008-09-04 12:45:00,2.11338,2.11421,2.11325,2.114,160000000.0
2008-09-04 12:50:00,2.11438,2.11523,2.11438,2.11492,129000000.0
2008-09-04 12:55:00,2.11482,2.11492,2.11289,2.11434,131000000.0
2008-09-04 13:00:00,2.11305,2.11453,2.11187,2.11257,91000000.0
2008-09-04 13:05:00,2.11267,2.11269,2.10908,2.11022,126000000.0
2008-09-04 13:10:00,2.10996,2.11385,2.10996,2.11277,104000000.0
2008-09-04 13:15:00,2.11327,2.11362,2.1121,2.1121,141000000.0
2008-09-04 13:20:00,2.11196,2.11209,2.10928,2.10946,165000000.0
2008-09-04 13:25:00,2.10938,2.11034,2.10738,2.10772,128000000.0
2008-09-04 13:30:00,2.10825,2.10896,2.10783,2.10884,118000000.0
2008-09-04 13:35:00,2.10909,2.1108,2.10898,2.11075,143000000.0
2008-09-04 13:40:00,2.1107,2.11083,2.1062,2.10849,145000000.0
2008-09-04 13:45:00,2.10876,2.11014,2.1086,2.10897,101000000.0
2008-09-04 13:50:00,2.10878,2.10893,2.10655,2.10655,144000000.0
2008-09-04 13:55:00,2.10643,2.10664,2.10559,2.10621,144000000.0
2008-09-04 14:00:00,2.10591,2.10756,2.10584,2.10732,124000000.0
2008-09-04 14:05:00,2.10731,2.10915,2.10705,2.10897,128000000.0
2008-09-04 14:10:00,2.10907,2.1094,2.10874,2.10894,104000000.0
2008-09-04 14:15:00,2.1092,2.10944,2.10785,2.10791,86000000.0
2008-09-04 14:20:00,2.10797,2.10868,2.10743,2.10743,84000000.0
2008-09-04 14:25:00,2.10751,2.10921,2.10751,2.10917,75000000.0
2008-09-04 14:30:00,2.10963,2.1108,2.10896,2.10896,67000000.0
2008-09-04 14:35:00,2.10928,2.10958,2.10608,2.1074,41000000.0
2008-09-04 14:40:00,2.10687,2.10738,2.10479,2.10522,43000000.0
2008-09-04 14:45:00,2.10492,2.10564,2.10388,2.10439,41000000.0
2008-09-04 14:50:00,2.10398,2.10541,2.10378,2.10532,39000000.0
2008-09-04 14:55:00,2.1059,2.10715,2.10547,2.1069,38000000.0
2008-09-04 15:00:00,2.10827,2.10847,2.1069,2.10734,37000000.0
2008-09-04 15:05:00,2.10731,2.10806,2.10657,2.10795,41000000.0
2008-09-04 15:10:00,2.10818,2.10831,2.10603,2.10643,47000000.0
2008-09-04 15:15:00,2.10664,2.10677,2.10431,2.10471,41000000.0
2008-09-04 15:20:00,2.10464,2.10488,2.10377,2.10468,42000000.0
2008-09-04 15:25:00,2.10517,2.10806,2.10517,2.10643,39000000.0
2008-09-04 15:30:00,2.10664,2.10904,2.10653,2.10814,45000000.0
2008-09-04 15:35:00,2.1079,2.10851,2.10562,2.10851,39000000.0
2008-09-04 15:40:00,2.10887,2.1089,2.10736,2.10767,44000000.0
2008-09-04 15:45:00,2.10754,2.10829,2.10727,2.10758,40000000.0
2008-09-04 15:50:00,2.10743,2.10743,2.10596,2.10648,42000000.0
2008-09-04 15:55:00,2.10643,2.10931,2.10604,2.10926,43000000.0
2008-09-04 16:00:00,2.10888,2.10929,2.10691,2.10793,43000000.0
2008-09-04 16:05:00,2.10791,2.10791,2.10587,2.10763,44000000.0
2008-09-04 16:10:00,2.10763,2.10796,2.10709,2.10739,44000000.0
2008-09-04 16:15:00,2.1078,2.10965,2.10776,2.10866,47000000.0
2008-09-04 16:20:00,2.10844,2.1106,2.10837,2.1106,44000000.0
2008-09-04 16:25:00,2.11069,2.11234,2.10968,2.11234,43000000.0
2008-09-04 16:30:00,2.11265,2.11308,2.11128,2.11266,42000000.0
2008-09-04 16:35:00,2.11199,2.11285,2.11052,2.11098,38000000.0
2008-09-04 16:40:00,2.1115,2.11159,2.10935,2.11103,42000000.0
2008-09-04 16:45:00,2.11117,2.11202,2.10927,2.1107,47000000.0
2008-09-04 16:50:00,2.11043,2.11159,2.10981,2.11149,39000000.0
2008-09-04 16:55:00,2.11172,2.11249,2.10914,2.11056,44000000.0
2008-09-04 17:00:00,2.11019,2.11019,2.10623,2.10758,40000000.0
2008-09-04 17:05:00,2.10754,2.10855,2.10734,2.10784,44000000.0
2008-09-04 17:10:00,2.10786,2.10823,2.10646,2.10821,40000000.0
2008-09-04 17:15:00,2.10817,2.10864,2.10431,2.10454,40000000.0
2008-09-04 17:20:00,2.10502,2.11056,2.10444,2.1095,41000000.0
2008-09-04 17:25:00,2.10899,2.10899,2.10634,2.10822,38000000.0
2008-09-04 17:30:00,2.1082,2.11293,2.10815,2.11139,45000000.0
2008-09-04 17:35:00,2.11132,2.11132,2.10981,2.11068,36000000.0
2008-09-04 17:40:00,2.11115,2.11183,2.11027,2.11031,45000000.0
2008-09-04 17:45:00,2.11105,2.11335,2.11105,2.11292,37000000.0
2008-09-04 17:50:00,2.11306,2.11379,2.1126,2.11379,39000000.0
2008-09-04 17:55:00,2.11363,2.11375,2.11275,2.11276,44000000.0
2008-09-04 18:00:00,2.11278,2.11319,2.11243,2.11302,44000000.0
2008-09-04 18:05:00,2.11308,2.11387,2.11101,2.11154,44000000.0
2008-09-04 18:10:00,2.11179,2.11281,2.11179,2.11234,45000000.0
2008-09-04 18:15:00,2.11223,2.11305,2.11205,2.11225,46000000.0
2008-09-04 18:20:00,2.11238,2.11383,2.11091,2.11319,47000000.0
2008-09-04 18:25:00,2.11241,2.11359,2.11241,2.11355,36000000.0
2008-09-04 18:30:00,2.11323,2.11357,2.11276,2.11294,46000000.0
2008-09-04 18:35:00,2.11307,2.11323,2.11189,2.11226,38000000.0
2008-09-04 18:40:00,2.11176,2.11237,2.11114,2.11114,41000000.0
2008-09-04 18:45:00,2.11134,2.11229,2.11067,2.11229,44000000.0
2008-09-04 18:50:00,2.11254,2.11304,2.11197,2.11263,42000000.0
2008-09-04 18:55:00,2.1128,2.1146,2.1128,2.1146,41000000.0
2008-09-04 19:00:00,2.11458,2.11458,2.11267,2.11275,37000000.0
2008-09-04 19:05:00,2.11241,2.11344,2.11208,2.11329,40000000.0
2008-09-04 19:10:00,2.11318,2.11503,2.11181,2.11476,44000000.0
2008-09-04 19:15:00,2.11437,2.11563,2.11428,2.11493,47000000.0
2008-09-04 19:20:00,2.11412,2.11487,2.11399,2.11487,47000000.0
2008-09-04 19:25:00,2.11495,2.11581,2.11492,2.11578,41000000.0
2008-09-04 19:30:00,2.11538,2.11661,2.11509,2.11659,42000000.0
2008-09-04 19:35:00,2.1164,2.1164,2.11508,2.11591,38000000.0
2008-09-04 19:40:00,2.11606,2.1169,2.11594,2.11636,42000000.0
2008-09-04 19:45:00,2.11643,2.11696,2.11601,2.11606,40000000.0
2008-09-04 19:50:00,2.11621,2.11667,2.11571,2.11585,36000000.0
2008-09-04 19:55:00,2.11578,2.11724,2.11575,2.11724,41000000.0
2008-09-04 20:00:00,2.11745,2.12466,2.11686,2.12371,39000000.0
2008-09-04 20:05:00,2.12316,2.12576,2.12232,2.12574,45000000.0
2008-09-04 20:10:00,2.12596,2.12901,2.12537,2.12879,40000000.0
2008-09-04 20:15:00,2.12883,2.13166,2.12646,2.12677,42000000.0
2008-09-04 20:20:00,2.12696,2.1303,2.12696,2.1303,40000000.0
2008-09-04 20:25:00,2.13146,2.13172,2.12699,2.12699,43000000.0
2008-09-04 20:30:00,2.12775,2.12911,2.12767,2.12873,37000000.0
2008-09-04 20:35:00,2.12843,2.12881,2.12598,2.12624,46000000.0
2008-09-04 20:40:00,2.12612,2.1289,2.12559,2.1289,45000000.0
2008-09-04 20:45:00,2.12914,2.12919,2.12822,2.12891,39000000.0
2008-09-04 20:50:00,2.12909,2.13092,2.12869,2.13092,50000000.0
2008-09-04 20:55:00,2.13081,2.13083,2.12865,2.12889,38000000.0
2008-09-04 21:00:00,2.12962,2.13029,2.12918,2.12942,36000000.0
2008-09-04 21:05:00,2.12861,2.13112,2.12858,2.1297,44000000.0
2008-09-04 21:10:00,2.1298,2.13064,2.12862,2.12901,41000000.0
2008-09-04 21:15:00,2.12856,2.12856,2.12653,2.12803,39000000.0
2008-09-04 21:20:00,2.12798,2.12852,2.12586,2.12586,49000000.0
2008-09-04 21:25:00,2.12594,2.12632,2.1254,2.12569,36000000.0
2008-09-04 21:30:00,2.12566,2.12606,2.1253,2.12537,45000000.0
2008-09-04 21:35:00,2.12513,2.12591,2.12492,2.1252,44000000.0
2008-09-04 21:40:00,2.12502,2.12518,2.12457,2.12476,42000000.0
2008-09-04 21:45:00,2.12446,2.12483,2.12373,2.12373,42000000.0
2008-09-04 21:50:00,2.12411,2.12429,2.12326,2.12378,36000000.0
2008-09-04 21:55:00,2.12383,2.1239,2.12263,2.12306,37000000.0
2008-09-04 22:00:00,2.12357,2.12554,2.12337,2.12542,43000000.0
2008-09-04 22:05:00,2.12566,2.1288,2.12566,2.12759,42000000.0
2008-09-04 22:10:00,2.12785,2.128,2.12719,2.12784,43000000.0
2008-09-04 22:15:00,2.12791,2.13019,2.12599,2.12785,39000000.0
2008-09-04 22:20:00,2.12801,2.13036,2.12662,2.13036,39000000.0
2008-09-04 22:25:00,2.13073,2.13099,2.12856,2.12894,43000000.0
2008-09-04 22:30:00,2.12961,2.13059,2.12898,2.12898,38000000.0
2008-09-04 22:35:00,2.12905,2.12928,2.1288,2.12928,42000000.0
2008-09-04 22:40:00,2.12962,2.13008,2.12947,2.12968,36000000.0
2008-09-04 22:45:00,2.1296,2.12966,2.12844,2.12893,41000000.0
2008-09-04 22:50:00,2.12907,2.12925,2.12883,2.12895,40000000.0
2008-09-04 22:55:00,2.12922,2.12968,2.12913,2.12937,37000000.0
2008-09-04 23:00:00,2.12896,2.12896,2.12549,2.12606,39000000.0
2008-09-04 23:05:00,2.12659,2.12805,2.12624,2.12715,43000000.0
2008-09-04 23:10:00,2.12719,2.12845,2.12662,2.12758,43000000.0
2008-09-04 23:15:00,2.12794,2.13311,2.12564,2.13179,42000000.0
2008-09-04 23:20:00,2.13267,2.13522,2.13267,2.13457,43000000.0
2008-09-04 23:25:00,2.13473,2.13554,2.12914,2.13544,42000000.0
2008-09-04 23:30:00,2.13656,2.13865,2.13289,2.13325,41000000.0
2008-09-04 23:35:00,2.13438,2.13687,2.13438,2.13573,43000000.0
2008-09-04 23:40:00,2.13401,2.13445,2.13307,2.13359,40000000.0
2008-09-04 23:45:00,2.13303,2.13445,2.13116,2.13445,40000000.0
2008-09-04 23:50:00,2.13423,2.13753,2.13423,2.13728,43000000.0
2008-09-04 23:55:00,2.13665,2.13991,2.13641,2.13991,42000000.0
2008-09-05 00:00:00,2.14058,2.14211,2.13762,2.14147,40000000.0
2008-09-05 00:05:00,2.14216,2.14982,2.14216,2.14947,45000000.0
2008-09-05 00:10:00,2.14776,2.15525,2.14776,2.15189,42000000.0
2008-09-05 00:15:00,2.15147,2.15532,2.15147,2.1532,45000000.0
2008-09-05 00:20:00,2.15255,2.15378,2.15201,2.15236,42000000.0
2008-09-05 00:25:00,2.15179,2.15661,2.15179,2.15448,42000000.0
2008-09-05 00:30:00,2.15354,2.15375,2.14977,2.14977,42000000.0
2008-09-05 00:35:00,2.14917,2.15003,2.14493,2.14571,42000000.0
2008-09-05 00:40:00,2.14537,2.14537,2.13891,2.13891,43000000.0
2008-09-05 00:45:00,2.13874,2.14011,2.13472,2.13472,46000000.0
2008-09-05 00:50:00,2.1344,2.13486,2.13165,2.13185,41000000.0
2008-09-05 00:55:00,2.13272,2.13738,2.13257,2.13257,37000000.0
2008-09-05 01:00:00,2.13252,2.13584,2.13175,2.13584,42000000.0
2008-09-05 01:05:00,2.13711,2.13804,2.13516,2.13797,37000000.0
2008-09-05 01:10:00,2.13785,2.13952,2.13642,2.13945,48000000.0
2008-09-05 01:15:00,2.13836,2.13836,2.13636,2.13696,39000000.0
2008-09-05 01:20:00,2.13758,2.13796,2.13647,2.13789,40000000.0
2008-09-05 01:25:00,2.13817,2.14118,2.13817,2.13992,40000000.0
2008-09-05 01:30:00,2.13955,2.14023,2.1391,2.13984,41000000.0
2008-09-05 01:35:00,2.13995,2.14068,2.13784,2.13813,42000000.0
2008-09-05 01:40:00,2.13855,2.14323,2.1379,2.1425,42000000.0
2008-09-05 01:45:00,2.14136,2.14285,2.14025,2.14025,37000000.0
2008-09-05 01:50:00,2.14037,2.14074,2.13873,2.13885,43000000.0
2008-09-05 01:55:00,2.13858,2.14486,2.13749,2.14486,47000000.0
2008-09-05 02:00:00,2.14581,2.14733,2.14483,2.14607,60000000.0
2008-09-05 02:05:00,2.14564,2.14614,2.14473,2.14536,55000000.0
2008-09-05 02:10:00,2.14479,2.14479,2.13813,2.14058,43000000.0
2008-09-05 02:15:00,2.1398,2.14136,2.13898,2.14029,40000000.0
2008-09-05 02:20:00,2.14034,2.14388,2.14034,2.14388,48000000.0
2008-09-05 02:25:00,2.14369,2.14369,2.14145,2.14276,74000000.0
2008-09-05 02:30:00,2.14245,2.14409,2.14194,2.14388,57000000.0
2008-09-05 02:35:00,2.14439,2.1445,2.1405,2.1424,45000000.0
2008-09-05 02:40:00,2.1427,2.14326,2.14219,2.1426,47000000.0
2008-09-05 02:45:00,2.14275,2.14327,2.14163,2.14297,49000000.0
2008-09-05 02:50:00,2.14337,2.14561,2.14316,2.14453,40000000.0
2008-09-05 02:55:00,2.14439,2.14489,2.14221,2.14387,54000000.0
2008-09-05 03:00:00,2.14383,2.14499,2.14342,2.14499,42000000.0
2008-09-05 03:05:00,2.14535,2.14538,2.14337,2.14419,46000000.0
2008-09-05 03:10:00,2.14342,2.14894,2.14342,2.14862,51000000.0
2008-09-05 03:15:00,2.14935,2.15046,2.14873,2.14953,41000000.0
2008-09-05 03:20:00,2.15009,2.15033,2.14386,2.146,38000000.0
2008-09-05 03:25:00,2.14556,2.14656,2.14378,2.14378,54000000.0
2008-09-05 03:30:00,2.14149,2.14182,2.13716,2.13866,46000000.0
2008-09-05 03:35:00,2.13879,2.14012,2.13665,2.13665,42000000.0
2008-09-05 03:40:00,2.13565,2.13603,2.13405,2.13405,43000000.0
2008-09-05 03:45:00,2.13461,2.13649,2.13418,2.13589,57000000.0
2008-09-05 03:50:00,2.1364,2.13952,2.13619,2.13883,41000000.0
2008-09-05 03:55:00,2.13865,2.1387,2.13768,2.13819,46000000.0
2008-09-05 04:00:00,2.13814,2.1384,2.13751,2.13779,72000000.0
2008-09-05 04:05:00,2.13789,2.13931,2.13789,2.13879,43000000.0
2008-09-05 04:10:00,2.13873,2.14053,2.13873,2.13885,42000000.0
2008-09-05 04:15:00,2.13915,2.13981,2.13915,2.1398,64000000.0
2008-09-05 04:20:00,2.13997,2.14008,2.13911,2.13949,47000000.0
2008-09-05 04:25:00,2.13935,2.13935,2.13836,2.13903,56000000.0
2008-09-05 04:30:00,2.13956,2.1405,2.13956,2.14018,61000000.0
2008-09-05 04:35:00,2.13991,2.13998,2.13829,2.13875,41000000.0
2008-09-05 04:40:00,2.13889,2.13916,2.13846,2.1389,48000000.0
2008-09-05 04:45:00,2.13899,2.13899,2.13709,2.13714,39000000.0
2008-09-05 04:50:00,2.13696,2.13773,2.13696,2.13767,50000000.0
2008-09-05 04:55:00,2.13765,2.13779,2.13669,2.13703,52000000.0
2008-09-05 05:00:00,2.13679,2.13864,2.13558,2.13802,40000000.0
2008-09-05 05:05:00,2.13847,2.13908,2.13731,2.13908,57000000.0
2008-09-05 05:10:00,2.13941,2.14039,2.13921,2.14039,60000000.0
2008-09-05 05:15:00,2.14059,2.14193,2.13956,2.14082,53000000.0
2008-09-05 05:20:00,2.14085,2.14092,2.14025,2.14038,107000000.0
2008-09-05 05:25:00,2.1405,2.1415,2.14044,2.1415,125000000.0
2008-09-05 05:30:00,2.1415,2.14369,2.14139,2.14369,43000000.0
2008-09-05 05:35:00,2.14354,2.14471,2.14314,2.14471,54000000.0
2008-09-05 05:40:00,2.14477,2.14477,2.14286,2.14308,51000000.0
2008-09-05 05:45:00,2.14313,2.14369,2.14298,2.14335,57000000.0
2008-09-05 05:50:00,2.1433,2.14357,2.14221,2.14234,82000000.0
2008-09-05 05:55:00,2.14229,2.14246,2.14136,2.14165,86000000.0
2008-09-05 06:00:00,2.14141,2.14161,2.14102,2.14111,87000000.0
2008-09-05 06:05:00,2.14113,2.14406,2.1411,2.14356,45000000.0
2008-09-05 06:10:00,2.14361,2.14375,2.14178,2.14178,50000000.0
2008-09-05 06:15:00,2.14153,2.14174,2.14009,2.14013,61000000.0
2008-09-05 06:20:00,2.14016,2.14016,2.13428,2.13526,76000000.0
2008-09-05 06:25:00,2.13597,2.13837,2.13411,2.13837,41000000.0
2008-09-05 06:30:00,2.13794,2.1413,2.13749,2.14086,88000000.0
2008-09-05 06:35:00,2.14047,2.14103,2.13903,2.13991,45000000.0
2008-09-05 06:40:00,2.13985,2.14085,2.13937,2.14058,41000000.0
2008-09-05 06:45:00,2.14056,2.14084,2.13791,2.14048,41000000.0
2008-09-05 06:50:00,2.14017,2.14033,2.13969,2.13985,46000000.0
2008-09-05 06:55:00,2.13949,2.14046,2.139,2.14022,66000000.0
2008-09-05 07:00:00,2.14051,2.14189,2.13996,2.14189,56000000.0
2008-09-05 07:05:00,2.14248,2.14431,2.14233,2.14253,59000000.0
2008-09-05 07:10:00,2.14273,2.14326,2.14061,2.14167,61000000.0
2008-09-05 07:15:00,2.14178,2.14386,2.14178,2.14298,49000000.0
2008-09-05 07:20:00,2.1429,2.14386,2.1421,2.1421,60000000.0
2008-09-05 07:25:00,2.14199,2.14268,2.1413,2.14268,106000000.0
2008-09-05 07:30:00,2.14238,2.14305,2.14225,2.14297,76000000.0
2008-09-05 07:35:00,2.14276,2.14611,2.14267,2.14526,56000000.0
2008-09-05 07:40:00,2.14523,2.14637,2.14496,2.14567,82000000.0
2008-09-05 07:45:00,2.14569,2.14639,2.14429,2.14506,77000000.0
2008-09-05 07:50:00,2.14442,2.1471,2.14429,2.14549,97000000.0
2008-09-05 07:55:00,2.14517,2.14517,2.14313,2.14353,101000000.0
2008-09-05 08:00:00,2.14334,2.14559,2.14334,2.14479,106000000.0
2008-09-05 08:05:00,2.14427,2.14518,2.14338,2.14356,93000000.0
2008-09-05 08:10:00,2.14367,2.14396,2.14112,2.14148,118000000.0
2008-09-05 08:15:00,2.14108,2.14131,2.1396,2.14023,94000000.0
2008-09-05 08:20:00,2.14005,2.14057,2.13855,2.13918,101000000.0
2008-09-05 08:25:00,2.13937,2.13958,2.13546,2.1358,154000000.0
2008-09-05 08:30:00,2.13563,2.13595,2.13462,2.1357,216000000.0
2008-09-05 08:35:00,2.13532,2.13747,2.13502,2.1358,120000000.0
2008-09-05 08:40:00,2.13577,2.13787,2.13426,2.13692,123000000.0
2008-09-05 08:45:00,2.137,2.13907,2.13671,2.13769,148000000.0
2008-09-05 08:50:00,2.138,2.13883,2.13719,2.13814,232000000.0
2008-09-05 08:55:00,2.13818,2.13928,2.13762,2.13851,129000000.0
2008-09-05 09:00:00,2.138,2.1394,2.138,2.13892,98000000.0
2008-09-05 09:05:00,2.13836,2.13866,2.13682,2.13842,129000000.0
2008-09-05 09:10:00,2.13832,2.13842,2.13646,2.13646,216000000.0
2008-09-05 09:15:00,2.13657,2.13677,2.13359,2.13443,232000000.0
2008-09-05 09:20:00,2.13385,2.13452,2.13282,2.13432,273000000.0
2008-09-05 09:25:00,2.13421,2.13489,2.13221,2.13235,194000000.0
2008-09-05 09:30:00,2.13176,2.13294,2.13139,2.13222,151000000.0
2008-09-05 09:35:00,2.13226,2.13255,2.1311,2.13216,228000000.0
2008-09-05 09:40:00,2.13193,2.1324,2.13144,2.13152,226000000.0
2008-09-05 09:45:00,2.13177,2.13282,2.13095,2.13117,136000000.0
2008-09-05 09:50:00,2.13125,2.13155,2.12992,2.13099,196000000.0
2008-09-05 09:55:00,2.13131,2.13528,2.13116,2.13512,190000000.0
2008-09-05 10:00:00,2.13492,2.13492,2.13237,2.13268,196000000.0
2008-09-05 10:05:00,2.13284,2.13444,2.13242,2.13444,232000000.0
2008-09-05 10:10:00,2.13473,2.13853,2.13431,2.13727,303000000.0
2008-09-05 10:15:00,2.13707,2.14255,2.13641,2.14111,225000000.0
2008-09-05 10:20:00,2.14092,2.14225,2.13893,2.14225,233000000.0
2008-09-05 10:25:00,2.14339,2.14339,2.14182,2.14195,301000000.0
2008-09-05 10:30:00,2.14177,2.14215,2.13488,2.13488,157000000.0
2008-09-05 10:35:00,2.13554,2.13683,2.13537,2.13627,140000000.0
2008-09-05 10:40:00,2.13658,2.13715,2.13272,2.13441,139000000.0
2008-09-05 10:45:00,2.13421,2.13469,2.13221,2.13355,165000000.0
2008-09-05 10:50:00,2.13349,2.1345,2.13273,2.13409,206000000.0
2008-09-05 10:55:00,2.13444,2.136,2.13423,2.13572,176000000.0
2008-09-05 11:00:00,2.13609,2.13639,2.13554,2.13582,178000000.0
2008-09-05 11:05:00,2.13605,2.13639,2.13466,2.13516,142000000.0
2008-09-05 11:10:00,2.1355,2.13762,2.1355,2.13742,236000000.0
2008-09-05 11:15:00,2.13726,2.13792,2.13677,2.13688,218000000.0
2008-09-05 11:20:00,2.13739,2.13812,2.13724,2.13751,229000000.0
2008-09-05 11:25:00,2.13695,2.1406,2.13695,2.1406,183000000.0
2008-09-05 11:30:00,2.14071,2.14071,2.1383,2.13858,173000000.0
2008-09-05 11:35:00,2.1385,2.13907,2.13752,2.13849,231000000.0
2008-09-05 11:40:00,2.1384,2.13876,2.13785,2.13854,185000000.0
2008-09-05 11:45:00,2.13856,2.13946,2.13812,2.13899,169000000.0
2008-09-05 11:50:00,2.13915,2.13926,2.13835,2.13836,188000000.0
2008-09-05 11:55:00,2.13837,2.13868,2.13751,2.13751,200000000.0
2008-09-05 12:00:00,2.13673,2.13805,2.13673,2.13714,150000000.0
2008-09-05 12:05:00,2.13733,2.14272,2.13688,2.14239,112000000.0
2008-09-05 12:10:00,2.14289,2.14289,2.13641,2.13807,149000000.0
2008-09-05 12:15:00,2.13743,2.13788,2.13548,2.13567,180000000.0
2008-09-05 12:20:00,2.13591,2.13812,2.13512,2.13531,178000000.0
2008-09-05 12:25:00,2.13521,2.13555,2.13279,2.13279,208000000.0
2008-09-05 12:30:00,2.13297,2.13553,2.13297,2.13467,188000000.0
2008-09-05 12:35:00,2.13408,2.1348,2.13343,2.13385,110000000.0
2008-09-05 12:40:00,2.13418,2.13493,2.13393,2.13427,82000000.0
2008-09-05 12:45:00,2.13414,2.13414,2.13112,2.13159,160000000.0
2008-09-05 12:50:00,2.13192,2.13821,2.13192,2.13701,129000000.0
2008-09-05 12:55:00,2.13634,2.14116,2.13634,2.13766,131000000.0
2008-09-05 13:00:00,2.13662,2.13991,2.13551,2.13857,91000000.0
2008-09-05 13:05:00,2.13912,2.14065,2.13834,2.14038,126000000.0
2008-09-05 13:10:00,2.14018,2.14104,2.13977,2.14007,104000000.0
2008-09-05 13:15:00,2.14051,2.14432,2.14045,2.14432,141000000.0
2008-09-05 13:20:00,2.14439,2.14471,2.14017,2.14082,165000000.0
2008-09-05 13:25:00,2.14094,2.14123,2.13958,2.14046,128000000.0
2008-09-05 13:30:00,2.14075,2.14168,2.14075,2.14144,118000000.0
2008-09-05 13:35:00,2.14166,2.14302,2.1408,2.14302,143000000.0
2008-09-05 13:40:00,2.14369,2.14373,2.14131,2.14366,145000000.0
2008-09-05 13:45:00,2.14391,2.14451,2.14327,2.14329,101000000.0
2008-09-05 13:50:00,2.14343,2.14497,2.14337,2.14481,144000000.0
2008-09-05 13:55:00,2.14527,2.14583,2.1424,2.14414,144000000.0
2008-09-05 14:00:00,2.14473,2.14561,2.14443,2.14531,124000000.0
2008-09-05 14:05:00,2.14491,2.14535,2.14272,2.14535,128000000.0
2008-09-05 14:10:00,2.14566,2.14709,2.1436,2.1436,104000000.0
2008-09-05 14:15:00,2.14315,2.1435,2.1421,2.1431,86000000.0
2008-09-05 14:20:00,2.14373,2.14633,2.14281,2.14549,84000000.0
2008-09-05 14:25:00,2.14542,2.14563,2.14109,2.14114,75000000.0
2008-09-05 14:30:00,2.14194,2.14755,2.13992,2.14489,67000000.0
2008-09-05 14:35:00,2.14577,2.14726,2.14046,2.14508,41000000.0
2008-09-05 14:40:00,2.14449,2.14831,2.14449,2.14485,43000000.0
2008-09-05 14:45:00,2.14365,2.14365,2.13594,2.13877,41000000.0
2008-09-05 14:50:00,2.14285,2.14342,2.14161,2.14202,39000000.0
2008-09-05 14:55:00,2.14435,2.14653,2.14183,2.14183,38000000.0
2008-09-05 15:00:00,2.14079,2.14338,2.14079,2.14203,37000000.0
2008-09-05 15:05:00,2.14264,2.14601,2.14237,2.14438,41000000.0
2008-09-05 15:10:00,2.14412,2.14554,2.14241,2.14241,47000000.0
2008-09-05 15:15:00,2.14188,2.14213,2.13905,2.1409,41000000.0
2008-09-05 15:20:00,2.14034,2.14205,2.13958,2.14189,42000000.0
2008-09-05 15:25:00,2.14184,2.14434,2.14056,2.14276,39000000.0
2008-09-05 15:30:00,2.14242,2.14242,2.1371,2.13863,45000000.0
2008-09-05 15:35:00,2.13899,2.13934,2.13559,2.13774,39000000.0
2008-09-05 15:40:00,2.13899,2.1406,2.13895,2.13958,44000000.0
2008-09-05 15:45:00,2.13919,2.14057,2.13873,2.13911,40000000.0
2008-09-05 15:50:00,2.13812,2.13921,2.13652,2.13906,42000000.0
2008-09-05 15:55:00,2.13911,2.14034,2.13911,2.14034,43000000.0
2008-09-05 16:00:00,2.14036,2.14148,2.13762,2.14033,43000000.0
2008-09-05 16:05:00,2.14004,2.1408,2.13903,2.1408,44000000.0
2008-09-05 16:10:00,2.14137,2.14537,2.14137,2.1429,44000000.0
2008-09-05 16:15:00,2.14369,2.14495,2.14235,2.14299,47000000.0
2008-09-05 16:20:00,2.14279,2.14402,2.14241,2.14402,44000000.0
2008-09-05 16:25:00,2.14324,2.14462,2.14242,2.14462,43000000.0
2008-09-05 16:30:00,2.14544,2.14595,2.14487,2.14595,42000000.0
2008-09-05 16:35:00,2.14581,2.14671,2.14357,2.14671,38000000.0
2008-09-05 16:40:00,2.14658,2.14693,2.14326,2.1438,42000000.0
2008-09-05 16:45:00,2.14403,2.14494,2.14285,2.14494,47000000.0
2008-09-05 16:50:00,2.14482,2.14744,2.14482,2.1461,39000000.0
2008-09-05 16:55:00,2.14505,2.14788,2.14456,2.14788,44000000.0
2008-09-05 17:00:00,2.14814,2.14936,2.14702,2.14923,40000000.0
2008-09-05 17:05:00,2.14961,2.15038,2.1492,2.1492,44000000.0
2008-09-05 17:10:00,2.14965,2.15031,2.14905,2.14994,40000000.0
2008-09-05 17:15:00,2.14955,2.15065,2.14915,2.15024,40000000.0
2008-09-05 17:20:00,2.15066,2.15134,2.14998,2.15042,41000000.0
2008-09-05 17:25:00,2.15069,2.15069,2.14893,2.1491,38000000.0
2008-09-05 17:30:00,2.14915,2.14915,2.14623,2.14793,45000000.0
2008-09-05 17:35:00,2.14808,2.14808,2.14591,2.14681,36000000.0
2008-09-05 17:40:00,2.14678,2.14827,2.14524,2.14575,45000000.0
2008-09-05 17:45:00,2.14538,2.1461,2.14301,2.14301,37000000.0
2008-09-05 17:50:00,2.14331,2.14392,2.14128,2.14217,39000000.0
2008-09-05 17:55:00,2.14207,2.14216,2.14073,2.14174,44000000.0
2008-09-05 18:00:00,2.1418,2.1444,2.1409,2.1415,44000000.0
2008-09-05 18:05:00,2.1416,2.14274,2.14147,2.14242,44000000.0
2008-09-05 18:10:00,2.14271,2.14374,2.14203,2.14264,45000000.0
2008-09-05 18:15:00,2.14342,2.14526,2.14342,2.14406,46000000.0
2008-09-05 18:20:00,2.14401,2.14401,2.14154,2.14293,47000000.0
2008-09-05 18:25:00,2.1436,2.14362,2.14219,2.14252,36000000.0
2008-09-05 18:30:00,2.14217,2.14336,2.14126,2.14336,46000000.0
2008-09-05 18:35:00,2.14312,2.1433,2.14253,2.14311,38000000.0
2008-09-05 18:40:00,2.1431,2.14352,2.14256,2.14256,41000000.0
2008-09-05 18:45:00,2.14229,2.14363,2.14182,2.14348,44000000.0
2008-09-05 18:50:00,2.14236,2.14317,2.14199,2.14204,42000000.0
2008-09-05 18:55:00,2.14231,2.1436,2.13765,2.13981,41000000.0
2008-09-05 19:00:00,2.14038,2.14156,2.1392,2.1392,37000000.0
2008-09-05 19:05:00,2.13873,2.13873,2.13596,2.13682,40000000.0
2008-09-05 19:10:00,2.13708,2.13851,2.13628,2.13851,44000000.0
2008-09-05 19:15:00,2.13868,2.14004,2.13849,2.14001,47000000.0
2008-09-05 19:20:00,2.13971,2.13971,2.13805,2.13805,47000000.0
2008-09-05 19:25:00,2.13777,2.13854,2.13744,2.13848,41000000.0
2008-09-05 19:30:00,2.13835,2.13905,2.1372,2.13792,42000000.0
2008-09-05 19:35:00,2.13807,2.13935,2.13807,2.13849,38000000.0
2008-09-05 19:40:00,2.13874,2.13926,2.13842,2.13842,42000000.0
2008-09-05 19:45:00,2.13755,2.13755,2.13559,2.13661,40000000.0
2008-09-05 19:50:00,2.1366,2.13705,2.13651,2.13654,36000000.0
2008-09-05 19:55:00,2.13639,2.13656,2.13513,2.13541,41000000.0
2008-09-05 20:00:00,2.1356,2.13603,2.13501,2.13501,39000000.0
2008-09-05 20:05:00,2.13437,2.13577,2.13437,2.13517,45000000.0
2008-09-05 20:10:00,2.13456,2.13588,2.13441,2.13474,40000000.0
2008-09-05 20:15:00,2.13466,2.13595,2.13396,2.13396,42000000.0
2008-09-05 20:20:00,2.13376,2.13598,2.13376,2.13598,40000000.0
2008-09-05 20:25:00,2.13608,2.137,2.13596,2.13682,43000000.0
2008-09-05 20:30:00,2.1374,2.13759,2.13576,2.13585,37000000.0
2008-09-05 20:35:00,2.13579,2.13621,2.1351,2.13579,46000000.0
2008-09-05 20:40:00,2.13567,2.1362,2.13484,2.13514,45000000.0
2008-09-05 20:45:00,2.13522,2.13522,2.134,2.13423,39000000.0
2008-09-05 20:50:00,2.13445,2.13512,2.13345,2.13368,50000000.0
2008-09-05 20:55:00,2.13357,2.13513,2.13357,2.13453,38000000.0
2008-09-05 21:00:00,2.13489,2.13502,2.1343,2.13494,36000000.0
2008-09-05 21:05:00,2.13485,2.13528,2.13469,2.13481,44000000.0
2008-09-05 21:10:00,2.13488,2.13491,2.13407,2.13407,41000000.0
2008-09-05 21:15:00,2.13515,2.13519,2.13499,2.13513,39000000.0
2008-09-05 21:20:00,2.13421,2.13505,2.13393,2.13393,49000000.0
2008-09-05 21:25:00,2.13389,2.13433,2.13229,2.13294,36000000.0
2008-09-05 21:30:00,2.13277,2.13303,2.13235,2.13257,45000000.0
2008-09-05 21:35:00,2.1326,2.13316,2.13225,2.13296,44000000.0
2008-09-05 21:40:00,2.13298,2.1335,2.13274,2.1335,42000000.0
2008-09-05 21:45:00,2.13341,2.13414,2.13291,2.13298,42000000.0
2008-09-05 21:50:00,2.13299,2.13307,2.1314,2.13186,36000000.0
2008-09-05 21:55:00,2.13195,2.13277,2.1319,2.13255,37000000.0
2008-09-05 22:00:00,2.13218,2.13257,2.13163,2.13163,43000000.0
2008-09-05 22:05:00,2.13167,2.13195,2.1313,2.13144,42000000.0
2008-09-05 22:10:00,2.13154,2.1321,2.13154,2.13171,43000000.0
2008-09-05 22:15:00,2.13179,2.13315,2.12992,2.13205,39000000.0
2008-09-05 22:20:00,2.13216,2.13278,2.13216,2.13234,39000000.0
2008-09-05 22:25:00,2.13236,2.13281,2.13236,2.13238,43000000.0
2008-09-05 22:30:00,2.13222,2.13249,2.13167,2.132,38000000.0
2008-09-05 22:35:00,2.13212,2.13214,2.13017,2.13023,42000000.0
2008-09-05 22:40:00,2.12958,2.1298,2.12642,2.1298,36000000.0
2008-09-05 22:45:00,2.13003,2.13456,2.12957,2.13258,41000000.0
2008-09-05 22:50:00,2.13248,2.13394,2.12775,2.13126,40000000.0
2008-09-05 22:55:00,2.13151,2.1326,2.13124,2.1326,37000000.0
2008-09-07 23:00:00,2.11742,2.14399,2.11711,2.12221,39000000.0
2008-09-07 23:05:00,2.11678,2.11779,2.1156,2.11753,43000000.0
2008-09-07 23:10:00,2.1173,2.11926,2.11518,2.1186,43000000.0
2008-09-07 23:15:00,2.11863,2.11874,2.11791,2.11807,42000000.0
2008-09-07 23:20:00,2.11803,2.11844,2.11498,2.11498,38000000.0
2008-09-07 23:25:00,2.11542,2.11542,2.10527,2.10738,42000000.0
2008-09-07 23:30:00,2.10737,2.10781,2.10573,2.10676,41000000.0
2008-09-07 23:35:00,2.10657,2.10692,2.10531,2.10591,43000000.0
2008-09-07 23:40:00,2.10601,2.1082,2.10342,2.10537,40000000.0
2008-09-07 23:45:00,2.10492,2.10503,2.10198,2.10198,40000000.0
2008-09-07 23:50:00,2.10158,2.10293,2.1007,2.10281,43000000.0
2008-09-07 23:55:00,2.10292,2.1073,2.10236,2.10705,42000000.0
2008-09-08 00:00:00,2.10669,2.10681,2.1046,2.10673,40000000.0
2008-09-08 00:05:00,2.10665,2.10932,2.10603,2.1081,45000000.0
2008-09-08 00:10:00,2.10892,2.11144,2.10741,2.11144,42000000.0
2008-09-08 00:15:00,2.11169,2.11416,2.10784,2.10784,45000000.0
2008-09-08 00:20:00,2.10716,2.1089,2.10626,2.10834,42000000.0
2008-09-08 00:25:00,2.1081,2.10905,2.10614,2.10851,42000000.0
2008-09-08 00:30:00,2.10874,2.11619,2.10874,2.11618,42000000.0
2008-09-08 00:35:00,2.11397,2.11397,2.11168,2.11168,42000000.0
2008-09-08 00:40:00,2.11057,2.11068,2.10842,2.1106,43000000.0
2008-09-08 00:45:00,2.11061,2.11069,2.10899,2.11008,46000000.0
2008-09-08 00:50:00,2.1109,2.1109,2.10823,2.11059,41000000.0
2008-09-08 00:55:00,2.111,2.11164,2.10986,2.10986,37000000.0
2008-09-08 01:00:00,2.11007,2.11279,2.10992,2.11279,42000000.0
2008-09-08 01:05:00,2.11291,2.11291,2.11121,2.11121,37000000.0
2008-09-08 01:10:00,2.11123,2.11251,2.11048,2.11222,48000000.0
2008-09-08 01:15:00,2.11212,2.11212,2.1104,2.11151,39000000.0
2008-09-08 01:20:00,2.11135,2.11228,2.11118,2.11228,40000000.0
2008-09-08 01:25:00,2.11243,2.11312,2.11128,2.11209,40000000.0
2008-09-08 01:30:00,2.11148,2.11531,2.11076,2.115,41000000.0
2008-09-08 01:35:00,2.11474,2.11504,2.11414,2.11504,42000000.0
2008-09-08 01:40:00,2.11518,2.1168,2.11474,2.11474,42000000.0
2008-09-08 01:45:00,2.11467,2.11672,2.11467,2.11641,37000000.0
2008-09-08 01:50:00,2.11631,2.11656,2.1151,2.1151,43000000.0
2008-09-08 01:55:00,2.11533,2.12093,2.11425,2.12093,47000000.0
2008-09-08 02:00:00,2.1216,2.1216,2.11727,2.11754,60000000.0
2008-09-08 02:05:00,2.11815,2.11871,2.11526,2.11663,55000000.0
2008-09-08 02:10:00,2.11761,2.11803,2.11583,2.11745,43000000.0
2008-09-08 02:15:00,2.11717,2.11717,2.11508,2.1158,40000000.0
2008-09-08 02:20:00,2.11521,2.11521,2.11253,2.11309,48000000.0
2008-09-08 02:25:00,2.11317,2.11323,2.10782,2.10945,74000000.0
2008-09-08 02:30:00,2.10927,2.11005,2.10885,2.10952,57000000.0
2008-09-08 02:35:00,2.10942,2.10974,2.10776,2.10776,45000000.0
2008-09-08 02:40:00,2.10757,2.10939,2.10714,2.10924,47000000.0
2008-09-08 02:45:00,2.10973,2.11042,2.10849,2.11018,49000000.0
2008-09-08 02:50:00,2.11045,2.11051,2.10939,2.10969,40000000.0
2008-09-08 02:55:00,2.10929,2.11221,2.10839,2.11221,54000000.0
2008-09-08 03:00:00,2.11347,2.11413,2.11171,2.11196,42000000.0
2008-09-08 03:05:00,2.11202,2.11722,2.11202,2.11589,46000000.0
2008-09-08 03:10:00,2.11585,2.11588,2.11307,2.11327,51000000.0
2008-09-08 03:15:00,2.11366,2.11476,2.11221,2.11339,41000000.0
2008-09-08 03:20:00,2.11323,2.11638,2.11039,2.11466,38000000.0
2008-09-08 03:25:00,2.11441,2.11611,2.11441,2.11491,54000000.0
2008-09-08 03:30:00,2.11445,2.11445,2.10986,2.10986,46000000.0
2008-09-08 03:35:00,2.11041,2.11238,2.11038,2.11128,42000000.0
2008-09-08 03:40:00,2.11172,2.11297,2.11135,2.11164,43000000.0
2008-09-08 03:45:00,2.11166,2.1117,2.11042,2.11071,57000000.0
2008-09-08 03:50:00,2.11109,2.1117,2.11035,2.1117,41000000.0
2008-09-08 03:55:00,2.11146,2.11215,2.11061,2.11178,46000000.0
2008-09-08 04:00:00,2.11172,2.11458,2.11172,2.1145,72000000.0
2008-09-08 04:05:00,2.1145,2.11618,2.11286,2.11286,43000000.0
2008-09-08 04:10:00,2.11333,2.11366,2.11313,2.11354,42000000.0
2008-09-08 04:15:00,2.11347,2.1141,2.1132,2.1141,64000000.0
2008-09-08 04:20:00,2.11406,2.11406,2.11228,2.11364,47000000.0
2008-09-08 04:25:00,2.11379,2.11437,2.11187,2.11311,56000000.0
2008-09-08 04:30:00,2.11348,2.11416,2.11252,2.11416,61000000.0
2008-09-08 04:35:00,2.11402,2.11421,2.11344,2.11347,41000000.0
2008-09-08 04:40:00,2.1137,2.11484,2.11361,2.11421,48000000.0
2008-09-08 04:45:00,2.1145,2.11491,2.11369,2.11421,39000000.0
2008-09-08 04:50:00,2.11418,2.11422,2.11323,2.11391,50000000.0
2008-09-08 04:55:00,2.11375,2.11409,2.11166,2.11245,52000000.0
2008-09-08 05:00:00,2.11316,2.11359,2.11224,2.11334,40000000.0
2008-09-08 05:05:00,2.11348,2.11414,2.11274,2.11391,57000000.0
2008-09-08 05:10:00,2.11351,2.1141,2.1122,2.11262,60000000.0
2008-09-08 05:15:00,2.11317,2.11349,2.11154,2.11179,53000000.0
2008-09-08 05:20:00,2.11175,2.11176,2.11055,2.11107,107000000.0
2008-09-08 05:25:00,2.11105,2.11134,2.10952,2.10952,125000000.0
2008-09-08 05:30:00,2.1093,2.11027,2.1093,2.10976,43000000.0
2008-09-08 05:35:00,2.10987,2.11015,2.10922,2.10986,54000000.0
2008-09-08 05:40:00,2.10969,2.11057,2.10906,2.11004,51000000.0
2008-09-08 05:45:00,2.11001,2.11041,2.10912,2.11041,57000000.0
2008-09-08 05:50:00,2.11078,2.11078,2.11023,2.11072,82000000.0
2008-09-08 05:55:00,2.1106,2.11139,2.11025,2.11072,86000000.0
2008-09-08 06:00:00,2.11079,2.11201,2.11051,2.1112,87000000.0
2008-09-08 06:05:00,2.11111,2.11176,2.11043,2.11043,45000000.0
2008-09-08 06:10:00,2.11097,2.11142,2.11024,2.11075,50000000.0
2008-09-08 06:15:00,2.11088,2.11139,2.11051,2.11114,61000000.0
2008-09-08 06:20:00,2.11062,2.11278,2.11035,2.11256,76000000.0
2008-09-08 06:25:00,2.11296,2.11355,2.11288,2.11288,41000000.0
2008-09-08 06:30:00,2.11254,2.1134,2.11236,2.11266,88000000.0
2008-09-08 06:35:00,2.11324,2.11331,2.11136,2.11207,45000000.0
2008-09-08 06:40:00,2.11213,2.11259,2.1119,2.11217,41000000.0
2008-09-08 06:45:00,2.11142,2.11264,2.11067,2.11148,41000000.0
2008-09-08 06:50:00,2.11175,2.11236,2.11131,2.11193,46000000.0
2008-09-08 06:55:00,2.11212,2.11306,2.11157,2.11159,66000000.0
2008-09-08 07:00:00,2.11175,2.11198,2.11101,2.11128,56000000.0
2008-09-08 07:05:00,2.11142,2.11142,2.10968,2.11043,59000000.0
2008-09-08 07:10:00,2.11044,2.11068,2.11005,2.11068,61000000.0
2008-09-08 07:15:00,2.11042,2.11158,2.10965,2.11121,49000000.0
2008-09-08 07:20:00,2.11116,2.11116,2.11004,2.11071,60000000.0
2008-09-08 07:25:00,2.111,2.11103,2.11026,2.11083,106000000.0
2008-09-08 07:30:00,2.11078,2.1116,2.11078,2.11137,76000000.0
2008-09-08 07:35:00,2.11131,2.1114,2.10951,2.1096,56000000.0
2008-09-08 07:40:00,2.10985,2.11054,2.10985,2.11023,82000000.0
2008-09-08 07:45:00,2.1102,2.11132,2.10907,2.10907,77000000.0
2008-09-08 07:50:00,2.10895,2.10987,2.1075,2.10933,97000000.0
2008-09-08 07:55:00,2.10955,2.11032,2.10824,2.10824,101000000.0
2008-09-08 08:00:00,2.10798,2.10821,2.105,2.105,106000000.0
2008-09-08 08:05:00,2.10452,2.10694,2.10448,2.1062,93000000.0
2008-09-08 08:10:00,2.10594,2.10677,2.10527,2.10655,118000000.0
2008-09-08 08:15:00,2.10556,2.1063,2.10532,2.10619,94000000.0
2008-09-08 08:20:00,2.10634,2.10634,2.10268,2.10268,101000000.0
2008-09-08 08:25:00,2.10233,2.10284,2.10186,2.10221,154000000.0
2008-09-08 08:30:00,2.10207,2.1028,2.10104,2.10142,216000000.0
2008-09-08 08:35:00,2.1018,2.10247,2.1008,2.101,120000000.0
2008-09-08 08:40:00,2.10046,2.10259,2.1004,2.10214,123000000.0
2008-09-08 08:45:00,2.10188,2.10296,2.10122,2.10137,148000000.0
2008-09-08 08:50:00,2.10083,2.10214,2.09925,2.10095,232000000.0
2008-09-08 08:55:00,2.10117,2.1051,2.10102,2.10294,129000000.0
2008-09-08 09:00:00,2.1005,2.1005,2.09799,2.09842,98000000.0
2008-09-08 09:05:00,2.09823,2.09844,2.09658,2.09686,129000000.0
2008-09-08 09:10:00,2.09698,2.09904,2.09698,2.09904,216000000.0
2008-09-08 09:15:00,2.09944,2.10229,2.09918,2.10229,232000000.0
2008-09-08 09:20:00,2.1023,2.1029,2.10072,2.10282,273000000.0
2008-09-08 09:25:00,2.10303,2.10395,2.10056,2.10056,194000000.0
2008-09-08 09:30:00,2.10072,2.10074,2.09965,2.1,151000000.0
2008-09-08 09:35:00,2.10014,2.10084,2.09969,2.10084,228000000.0
2008-09-08 09:40:00,2.1011,2.10115,2.1003,2.10085,226000000.0
2008-09-08 09:45:00,2.10099,2.10133,2.09966,2.10109,136000000.0
2008-09-08 09:50:00,2.10162,2.10692,2.10162,2.10517,196000000.0
2008-09-08 09:55:00,2.10492,2.10584,2.1033,2.1033,190000000.0
2008-09-08 10:00:00,2.1031,2.1031,2.10103,2.10103,196000000.0
2008-09-08 10:05:00,2.10099,2.10148,2.0979,2.10055,232000000.0
2008-09-08 10:10:00,2.1008,2.10397,2.09922,2.10323,303000000.0
2008-09-08 10:15:00,2.10343,2.10408,2.10108,2.10256,225000000.0
2008-09-08 10:20:00,2.10298,2.10358,2.10251,2.10283,233000000.0
2008-09-08 10:25:00,2.10265,2.10268,2.09967,2.09967,301000000.0
2008-09-08 10:30:00,2.09936,2.10206,2.09888,2.10206,157000000.0
2008-09-08 10:35:00,2.10198,2.10215,2.09912,2.09934,140000000.0
2008-09-08 10:40:00,2.09944,2.1002,2.09912,2.09918,139000000.0
2008-09-08 10:45:00,2.09898,2.09917,2.09539,2.09639,165000000.0
2008-09-08 10:50:00,2.09653,2.09768,2.09636,2.09768,206000000.0
2008-09-08 10:55:00,2.09819,2.09939,2.09771,2.09889,176000000.0
2008-09-08 11:00:00,2.09906,2.09992,2.09868,2.09992,178000000.0
2008-09-08 11:05:00,2.10053,2.10097,2.099,2.0995,142000000.0
2008-09-08 11:10:00,2.09905,2.10335,2.09905,2.1026,236000000.0
2008-09-08 11:15:00,2.10276,2.10344,2.1011,2.10228,218000000.0
2008-09-08 11:20:00,2.10188,2.10256,2.10103,2.10174,229000000.0
2008-09-08 11:25:00,2.10154,2.10236,2.10092,2.10236,183000000.0
2008-09-08 11:30:00,2.10242,2.10684,2.10242,2.10519,173000000.0
2008-09-08 11:35:00,2.10537,2.10786,2.10487,2.10784,231000000.0
2008-09-08 11:40:00,2.10833,2.10888,2.10694,2.10736,185000000.0
2008-09-08 11:45:00,2.10725,2.11017,2.10714,2.10971,169000000.0
2008-09-08 11:50:00,2.11002,2.11045,2.10921,2.10965,188000000.0
2008-09-08 11:55:00,2.10969,2.11025,2.1092,2.11025,200000000.0
2008-09-08 12:00:00,2.11052,2.11071,2.10914,2.1094,150000000.0
2008-09-08 12:05:00,2.10917,2.11008,2.10831,2.10972,112000000.0
2008-09-08 12:10:00,2.1092,2.1118,2.10876,2.10988,149000000.0
2008-09-08 12:15:00,2.11052,2.11253,2.10973,2.10973,180000000.0
2008-09-08 12:20:00,2.10978,2.10988,2.10722,2.10815,178000000.0
2008-09-08 12:25:00,2.1081,2.11407,2.1081,2.11136,208000000.0
2008-09-08 12:30:00,2.11069,2.1135,2.11066,2.11293,188000000.0
2008-09-08 12:35:00,2.11352,2.11945,2.11337,2.11797,110000000.0
2008-09-08 12:40:00,2.1176,2.11763,2.11444,2.11444,82000000.0
2008-09-08 12:45:00,2.11501,2.11536,2.11427,2.1146,160000000.0
2008-09-08 12:50:00,2.11426,2.11437,2.11243,2.11352,129000000.0
2008-09-08 12:55:00,2.11318,2.11318,2.11181,2.11242,131000000.0
2008-09-08 13:00:00,2.11182,2.1123,2.11065,2.1119,91000000.0
2008-09-08 13:05:00,2.11218,2.11265,2.11172,2.11239,126000000.0
2008-09-08 13:10:00,2.11258,2.11359,2.11183,2.11183,104000000.0
2008-09-08 13:15:00,2.11156,2.11252,2.11122,2.11151,141000000.0
2008-09-08 13:20:00,2.11148,2.11223,2.11017,2.11092,165000000.0
2008-09-08 13:25:00,2.11092,2.11206,2.11039,2.11206,128000000.0
2008-09-08 13:30:00,2.11198,2.11274,2.11142,2.11224,118000000.0
2008-09-08 13:35:00,2.11209,2.11294,2.11177,2.1124,143000000.0
2008-09-08 13:40:00,2.11256,2.11315,2.11112,2.11141,145000000.0
2008-09-08 13:45:00,2.11139,2.11172,2.11012,2.11026,101000000.0
2008-09-08 13:50:00,2.11039,2.11039,2.10689,2.10787,144000000.0
2008-09-08 13:55:00,2.10754,2.1091,2.10732,2.10886,144000000.0
2008-09-08 14:00:00,2.10864,2.11078,2.10855,2.11035,124000000.0
2008-09-08 14:05:00,2.11008,2.11008,2.10647,2.10749,128000000.0
2008-09-08 14:10:00,2.10772,2.10852,2.10683,2.10759,104000000.0
2008-09-08 14:15:00,2.10761,2.10929,2.10761,2.10929,86000000.0
2008-09-08 14:20:00,2.10913,2.10913,2.10706,2.10749,84000000.0
2008-09-08 14:25:00,2.10789,2.11036,2.10756,2.10896,75000000.0
2008-09-08 14:30:00,2.10865,2.10885,2.10639,2.10674,67000000.0
2008-09-08 14:35:00,2.10754,2.10774,2.10514,2.10522,41000000.0
2008-09-08 14:40:00,2.10521,2.10521,2.10348,2.1038,43000000.0
2008-09-08 14:45:00,2.10349,2.10497,2.10133,2.10133,41000000.0
2008-09-08 14:50:00,2.10088,2.10133,2.10003,2.10096,39000000.0
2008-09-08 14:55:00,2.10104,2.10247,2.10097,2.10192,38000000.0
2008-09-08 15:00:00,2.10181,2.10211,2.09879,2.10119,37000000.0
2008-09-08 15:05:00,2.10115,2.1029,2.10102,2.1029,41000000.0
2008-09-08 15:10:00,2.1026,2.10337,2.10161,2.10171,47000000.0
2008-09-08 15:15:00,2.10179,2.10373,2.10164,2.10346,41000000.0
2008-09-08 15:20:00,2.10345,2.10438,2.10263,2.10438,42000000.0
2008-09-08 15:25:00,2.10447,2.10447,2.10341,2.10401,39000000.0
2008-09-08 15:30:00,2.10399,2.10415,2.10297,2.10339,45000000.0
2008-09-08 15:35:00,2.10331,2.10368,2.09898,2.10148,39000000.0
2008-09-08 15:40:00,2.10167,2.10325,2.10167,2.10297,44000000.0
2008-09-08 15:45:00,2.10354,2.1059,2.10301,2.10562,40000000.0
2008-09-08 15:50:00,2.10606,2.10944,2.10606,2.10838,42000000.0
2008-09-08 15:55:00,2.1073,2.11136,2.10686,2.10938,43000000.0
2008-09-08 16:00:00,2.10949,2.11226,2.1088,2.11066,43000000.0
2008-09-08 16:05:00,2.11052,2.11056,2.1086,2.10907,44000000.0
2008-09-08 16:10:00,2.10924,2.10982,2.10861,2.10861,44000000.0
2008-09-08 16:15:00,2.10835,2.10956,2.10585,2.10664,47000000.0
2008-09-08 16:20:00,2.10633,2.10812,2.10595,2.1074,44000000.0
2008-09-08 16:25:00,2.10767,2.10841,2.1074,2.10841,43000000.0
2008-09-08 16:30:00,2.10807,2.10813,2.10571,2.10664,42000000.0
2008-09-08 16:35:00,2.10652,2.10775,2.10652,2.10742,38000000.0
2008-09-08 16:40:00,2.1075,2.10844,2.106,2.10837,42000000.0
2008-09-08 16:45:00,2.10806,2.10875,2.10699,2.10719,47000000.0
2008-09-08 16:50:00,2.10741,2.10804,2.10713,2.1073,39000000.0
2008-09-08 16:55:00,2.10733,2.11007,2.1066,2.11007,44000000.0
2008-09-08 17:00:00,2.111,2.11459,2.11023,2.11049,40000000.0
2008-09-08 17:05:00,2.11021,2.11021,2.10431,2.10438,44000000.0
2008-09-08 17:10:00,2.10497,2.10663,2.10497,2.10651,40000000.0
2008-09-08 17:15:00,2.10671,2.10708,2.10484,2.10598,40000000.0
2008-09-08 17:20:00,2.106,2.10732,2.10565,2.10732,41000000.0
2008-09-08 17:25:00,2.1062,2.10894,2.1056,2.10871,38000000.0
2008-09-08 17:30:00,2.10853,2.10919,2.1074,2.10919,45000000.0
2008-09-08 17:35:00,2.10913,2.10935,2.1083,2.10861,36000000.0
2008-09-08 17:40:00,2.10836,2.11067,2.10703,2.10959,45000000.0
2008-09-08 17:45:00,2.10939,2.11102,2.10902,2.1103,37000000.0
2008-09-08 17:50:00,2.1098,2.11094,2.10883,2.10949,39000000.0
2008-09-08 17:55:00,2.10952,2.11052,2.10763,2.10968,44000000.0
2008-09-08 18:00:00,2.10924,2.11006,2.10898,2.10953,44000000.0
2008-09-08 18:05:00,2.10986,2.11032,2.10899,2.10982,44000000.0
2008-09-08 18:10:00,2.10996,2.10996,2.10804,2.10943,45000000.0
2008-09-08 18:15:00,2.10997,2.11003,2.10783,2.10783,46000000.0
2008-09-08 18:20:00,2.10818,2.10893,2.10677,2.10869,47000000.0
2008-09-08 18:25:00,2.10856,2.10884,2.10775,2.10839,36000000.0
2008-09-08 18:30:00,2.10819,2.10918,2.10708,2.1084,46000000.0
2008-09-08 18:35:00,2.1065,2.1077,2.10542,2.10705,38000000.0
2008-09-08 18:40:00,2.10663,2.10962,2.10663,2.10962,41000000.0
2008-09-08 18:45:00,2.10966,2.11036,2.10858,2.10865,44000000.0
2008-09-08 18:50:00,2.10869,2.10881,2.10573,2.10573,48000000.0
2008-09-08 18:55:00,2.10567,2.10759,2.10567,2.10745,41000000.0
2008-09-08 19:00:00,2.10712,2.10712,2.10647,2.10677,37000000.0
2008-09-08 19:05:00,2.10654,2.10654,2.10542,2.1061,40000000.0
2008-09-08 19:10:00,2.10656,2.11078,2.10656,2.1101,44000000.0
2008-09-08 19:15:00,2.11052,2.11117,2.10994,2.11099,47000000.0
2008-09-08 19:20:00,2.11096,2.11139,2.10965,2.10969,47000000.0
2008-09-08 19:25:00,2.11082,2.11165,2.1104,2.1108,41000000.0
2008-09-08 19:30:00,2.11044,2.11068,2.10936,2.10987,42000000.0
2008-09-08 19:35:00,2.10944,2.11149,2.1082,2.11119,38000000.0
2008-09-08 19:40:00,2.11144,2.11313,2.11095,2.11241,42000000.0
2008-09-08 19:45:00,2.11176,2.11278,2.11102,2.1124,40000000.0
2008-09-08 19:50:00,2.11241,2.11404,2.11241,2.11382,36000000.0
2008-09-08 19:55:00,2.11261,2.11436,2.11151,2.11413,41000000.0
2008-09-08 20:00:00,2.11426,2.11566,2.11406,2.11566,39000000.0
2008-09-08 20:05:00,2.11512,2.11512,2.11103,2.11142,45000000.0
2008-09-08 20:10:00,2.11035,2.11154,2.11027,2.11046,40000000.0
2008-09-08 20:15:00,2.11019,2.11042,2.10855,2.10925,42000000.0
2008-09-08 20:20:00,2.10967,2.11071,2.10927,2.10977,40000000.0
2008-09-08 20:25:00,2.10973,2.11032,2.107,2.10862,43000000.0
2008-09-08 20:30:00,2.1089,2.1099,2.10869,2.10955,37000000.0
2008-09-08 20:35:00,2.10935,2.11049,2.10935,2.11021,46000000.0
2008-09-08 20:40:00,2.11036,2.11045,2.10918,2.10918,45000000.0
2008-09-08 20:45:00,2.10887,2.10975,2.10884,2.10964,39000000.0
2008-09-08 20:50:00,2.10941,2.10986,2.10907,2.10907,50000000.0
2008-09-08 20:55:00,2.10972,2.11042,2.10933,2.10979,38000000.0
2008-09-08 21:00:00,2.10957,2.11029,2.10668,2.1075,36000000.0
2008-09-08 21:05:00,2.10768,2.10771,2.10715,2.10715,44000000.0
2008-09-08 21:10:00,2.10718,2.10945,2.10638,2.10914,41000000.0
2008-09-08 21:15:00,2.1092,2.10928,2.10751,2.10751,39000000.0
2008-09-08 21:20:00,2.10737,2.1087,2.10737,2.10863,49000000.0
2008-09-08 21:25:00,2.10865,2.10903,2.10537,2.10694,36000000.0
2008-09-08 21:30:00,2.10737,2.10737,2.10307,2.10307,45000000.0
2008-09-08 21:35:00,2.10292,2.1062,2.10289,2.10506,44000000.0
2008-09-08 21:40:00,2.10481,2.10481,2.10275,2.10313,42000000.0
2008-09-08 21:45:00,2.10306,2.10378,2.1028,2.10378,42000000.0
2008-09-08 21:50:00,2.10392,2.10464,2.10383,2.10421,36000000.0
2008-09-08 21:55:00,2.10461,2.10516,2.10395,2.10399,37000000.0
2008-09-08 22:00:00,2.10402,2.10442,2.10263,2.10321,43000000.0
2008-09-08 22:05:00,2.10316,2.10339,2.10266,2.1032,42000000.0
2008-09-08 22:10:00,2.1031,2.10606,2.1031,2.106,43000000.0
2008-09-08 22:15:00,2.1056,2.1056,2.10322,2.10472,39000000.0
2008-09-08 22:20:00,2.10462,2.10468,2.10409,2.10438,39000000.0
2008-09-08 22:25:00,2.10414,2.10414,2.10165,2.10165,43000000.0
2008-09-08 22:30:00,2.10144,2.10486,2.10144,2.10287,38000000.0
2008-09-08 22:35:00,2.10272,2.10272,2.10197,2.10213,42000000.0
2008-09-08 22:40:00,2.10223,2.10364,2.10221,2.10353,36000000.0
2008-09-08 22:45:00,2.10425,2.10456,2.10309,2.10369,41000000.0
2008-09-08 22:50:00,2.10364,2.10467,2.10293,2.10293,40000000.0
2008-09-08 22:55:00,2.10289,2.10383,2.10252,2.10376,37000000.0
2008-09-08 23:00:00,2.104,2.10445,2.10388,2.10398,39000000.0
2008-09-08 23:05:00,2.1036,2.10822,2.1036,2.10813,43000000.0
2008-09-08 23:10:00,2.10804,2.10804,2.10683,2.10706,43000000.0
2008-09-08 23:15:00,2.1072,2.10921,2.10659,2.10892,42000000.0
2008-09-08 23:20:00,2.10883,2.10899,2.10422,2.10587,38000000.0
2008-09-08 23:25:00,2.10608,2.10713,2.10474,2.10481,42000000.0
2008-09-08 23:30:00,2.10529,2.10594,2.10509,2.10594,41000000.0
2008-09-08 23:35:00,2.10561,2.10606,2.10529,2.10575,43000000.0
2008-09-08 23:40:00,2.10609,2.10624,2.10499,2.10585,40000000.0
2008-09-08 23:45:00,2.10578,2.10699,2.10568,2.10699,40000000.0
2008-09-08 23:50:00,2.10697,2.10742,2.10524,2.10666,43000000.0
2008-09-08 23:55:00,2.10649,2.1083,2.10617,2.10776,41000000.0
2008-09-09 00:00:00,2.10763,2.10904,2.10729,2.10903,40000000.0
2008-09-09 00:05:00,2.10866,2.10939,2.10836,2.10857,45000000.0
2008-09-09 00:10:00,2.10874,2.10888,2.1078,2.10796,42000000.0
2008-09-09 00:15:00,2.10778,2.1082,2.10733,2.1082,45000000.0
2008-09-09 00:20:00,2.10834,2.10882,2.10708,2.10714,42000000.0
2008-09-09 00:25:00,2.10713,2.10766,2.10563,2.10563,42000000.0
2008-09-09 00:30:00,2.10544,2.107,2.10502,2.10668,42000000.0
2008-09-09 00:35:00,2.10654,2.10806,2.10581,2.10803,42000000.0
2008-09-09 00:40:00,2.10796,2.10876,2.10755,2.10761,43000000.0
2008-09-09 00:45:00,2.10718,2.10781,2.10697,2.10781,46000000.0
2008-09-09 00:50:00,2.10816,2.10816,2.10608,2.1062,41000000.0
2008-09-09 00:55:00,2.10609,2.10679,2.10575,2.10617,37000000.0
2008-09-09 01:00:00,2.10593,2.10697,2.1052,2.10664,42000000.0
2008-09-09 01:05:00,2.10656,2.10805,2.10642,2.10691,37000000.0
2008-09-09 01:10:00,2.10665,2.10801,2.10613,2.10678,48000000.0
2008-09-09 01:15:00,2.10743,2.10849,2.10743,2.10823,39000000.0
2008-09-09 01:20:00,2.10772,2.10873,2.10544,2.10544,40000000.0
2008-09-09 01:25:00,2.1056,2.10641,2.10542,2.10587,40000000.0
2008-09-09 01:30:00,2.10582,2.10687,2.10541,2.10582,41000000.0
2008-09-09 01:35:00,2.1055,2.1055,2.10475,2.10488,42000000.0
2008-09-09 01:40:00,2.10538,2.10571,2.10452,2.10534,42000000.0
2008-09-09 01:45:00,2.10531,2.10531,2.10436,2.10489,37000000.0
2008-09-09 01:50:00,2.10488,2.10508,2.10398,2.1045,43000000.0
2008-09-09 01:55:00,2.10465,2.10673,2.10341,2.10656,47000000.0
2008-09-09 02:00:00,2.1071,2.1073,2.10622,2.10622,60000000.0
2008-09-09 02:05:00,2.10628,2.1068,2.10572,2.10639,55000000.0
2008-09-09 02:10:00,2.10687,2.10689,2.10628,2.10628,43000000.0
2008-09-09 02:15:00,2.1059,2.10652,2.10558,2.10578,40000000.0
2008-09-09 02:20:00,2.10583,2.10821,2.10583,2.10796,48000000.0
2008-09-09 02:25:00,2.10783,2.10913,2.10771,2.10913,74000000.0
2008-09-09 02:30:00,2.10933,2.10969,2.10742,2.108,57000000.0
2008-09-09 02:35:00,2.1084,2.10862,2.10735,2.10735,45000000.0
2008-09-09 02:40:00,2.10748,2.10864,2.10747,2.1084,47000000.0
2008-09-09 02:45:00,2.10822,2.10949,2.10806,2.10855,49000000.0
2008-09-09 02:50:00,2.10855,2.11215,2.10855,2.11142,40000000.0
2008-09-09 02:55:00,2.11183,2.11365,2.11144,2.11259,54000000.0
2008-09-09 03:00:00,2.11299,2.11332,2.1105,2.1105,42000000.0
2008-09-09 03:05:00,2.11082,2.11192,2.10948,2.1115,46000000.0
2008-09-09 03:10:00,2.11188,2.11305,2.11188,2.11268,51000000.0
2008-09-09 03:15:00,2.11294,2.11369,2.11234,2.11234,41000000.0
2008-09-09 03:20:00,2.11331,2.11362,2.11114,2.1135,38000000.0
2008-09-09 03:25:00,2.11322,2.11425,2.11175,2.11175,54000000.0
2008-09-09 03:30:00,2.11246,2.11514,2.10996,2.11144,46000000.0
2008-09-09 03:35:00,2.1124,2.1162,2.11205,2.11514,42000000.0
2008-09-09 03:40:00,2.11495,2.11576,2.11434,2.1149,43000000.0
2008-09-09 03:45:00,2.11531,2.11785,2.11504,2.1176,57000000.0
2008-09-09 03:50:00,2.1175,2.1175,2.11598,2.11608,41000000.0
2008-09-09 03:55:00,2.11578,2.11762,2.11551,2.11754,46000000.0
2008-09-09 04:00:00,2.11748,2.11778,2.11652,2.11652,72000000.0
2008-09-09 04:05:00,2.11637,2.11655,2.11529,2.11623,43000000.0
2008-09-09 04:10:00,2.11631,2.11683,2.11606,2.11623,42000000.0
2008-09-09 04:15:00,2.11668,2.11723,2.11631,2.11723,64000000.0
2008-09-09 04:20:00,2.11725,2.11725,2.11583,2.11664,47000000.0
2008-09-09 04:25:00,2.1171,2.11767,2.11695,2.11742,56000000.0
2008-09-09 04:30:00,2.11755,2.12062,2.11755,2.12054,61000000.0
2008-09-09 04:35:00,2.12046,2.12196,2.11965,2.12195,41000000.0
2008-09-09 04:40:00,2.12128,2.1216,2.11992,2.12106,48000000.0
2008-09-09 04:45:00,2.12125,2.12547,2.12125,2.12547,39000000.0
2008-09-09 04:50:00,2.12454,2.12462,2.12271,2.12313,50000000.0
2008-09-09 04:55:00,2.12294,2.12374,2.12218,2.1233,52000000.0
2008-09-09 05:00:00,2.12338,2.12425,2.12302,2.12425,40000000.0
2008-09-09 05:05:00,2.12427,2.12501,2.12346,2.12496,57000000.0
2008-09-09 05:10:00,2.12363,2.12414,2.1227,2.1227,60000000.0
2008-09-09 05:15:00,2.12275,2.12545,2.12215,2.12501,53000000.0
2008-09-09 05:20:00,2.12445,2.12445,2.11974,2.1198,107000000.0
2008-09-09 05:25:00,2.11941,2.12167,2.11818,2.11818,125000000.0
2008-09-09 05:30:00,2.11797,2.12017,2.11706,2.11706,43000000.0
2008-09-09 05:35:00,2.1166,2.11998,2.11592,2.11998,54000000.0
2008-09-09 05:40:00,2.1211,2.12267,2.12092,2.12092,51000000.0
2008-09-09 05:45:00,2.12005,2.12125,2.11878,2.12023,57000000.0
2008-09-09 05:50:00,2.12026,2.12135,2.1202,2.1203,82000000.0
2008-09-09 05:55:00,2.12007,2.12214,2.12007,2.12085,86000000.0
2008-09-09 06:00:00,2.12097,2.12232,2.11986,2.12232,87000000.0
2008-09-09 06:05:00,2.12356,2.12356,2.12105,2.12105,45000000.0
2008-09-09 06:10:00,2.12182,2.12275,2.12053,2.12275,50000000.0
2008-09-09 06:15:00,2.12298,2.12298,2.12149,2.12208,61000000.0
2008-09-09 06:20:00,2.12214,2.12307,2.12084,2.12084,76000000.0
2008-09-09 06:25:00,2.12119,2.1248,2.12119,2.12461,41000000.0
2008-09-09 06:30:00,2.12425,2.12425,2.12149,2.12163,88000000.0
2008-09-09 06:35:00,2.12129,2.12129,2.12011,2.12084,45000000.0
2008-09-09 06:40:00,2.12065,2.12184,2.12046,2.12046,41000000.0
2008-09-09 06:45:00,2.12051,2.12127,2.11876,2.12088,41000000.0
2008-09-09 06:50:00,2.12134,2.12134,2.11987,2.12055,46000000.0
2008-09-09 06:55:00,2.12052,2.12228,2.12033,2.12228,66000000.0
2008-09-09 07:00:00,2.12234,2.12523,2.12178,2.12505,56000000.0
2008-09-09 07:05:00,2.12535,2.12535,2.12365,2.12448,59000000.0
2008-09-09 07:10:00,2.12456,2.12542,2.12456,2.12491,61000000.0
2008-09-09 07:15:00,2.12494,2.12513,2.12406,2.1244,49000000.0
2008-09-09 07:20:00,2.12452,2.12649,2.12452,2.12559,60000000.0
2008-09-09 07:25:00,2.12557,2.12561,2.12333,2.12425,106000000.0
2008-09-09 07:30:00,2.12467,2.12549,2.12402,2.12549,76000000.0
2008-09-09 07:35:00,2.12474,2.12506,2.12331,2.12432,56000000.0
2008-09-09 07:40:00,2.12427,2.12473,2.12306,2.12306,82000000.0
2008-09-09 07:45:00,2.12277,2.12415,2.12262,2.12328,77000000.0
2008-09-09 07:50:00,2.12267,2.12312,2.12114,2.12174,97000000.0
2008-09-09 07:55:00,2.12204,2.12204,2.12027,2.12152,101000000.0
2008-09-09 08:00:00,2.12161,2.12161,2.11784,2.11918,106000000.0
2008-09-09 08:05:00,2.11851,2.11907,2.11675,2.11769,93000000.0
2008-09-09 08:10:00,2.11796,2.11797,2.11397,2.11397,118000000.0
2008-09-09 08:15:00,2.11407,2.11424,2.10994,2.11086,94000000.0
2008-09-09 08:20:00,2.11073,2.11074,2.10558,2.10645,101000000.0
2008-09-09 08:25:00,2.10626,2.10708,2.10377,2.10708,154000000.0
2008-09-09 08:30:00,2.10713,2.10977,2.10645,2.10859,216000000.0
2008-09-09 08:35:00,2.10851,2.11046,2.10851,2.11038,120000000.0
2008-09-09 08:40:00,2.11055,2.11063,2.10281,2.10461,123000000.0
2008-09-09 08:45:00,2.10524,2.10683,2.10521,2.10567,148000000.0
2008-09-09 08:50:00,2.10598,2.10612,2.10381,2.10411,232000000.0
2008-09-09 08:55:00,2.10445,2.10688,2.10445,2.10641,129000000.0
2008-09-09 09:00:00,2.10557,2.10895,2.10464,2.10804,98000000.0
2008-09-09 09:05:00,2.1092,2.11233,2.10904,2.11194,129000000.0
2008-09-09 09:10:00,2.11264,2.11632,2.11264,2.11404,216000000.0
2008-09-09 09:15:00,2.11404,2.11404,2.11003,2.11033,232000000.0
2008-09-09 09:20:00,2.1102,2.11122,2.10693,2.10776,273000000.0
2008-09-09 09:25:00,2.10786,2.10786,2.10535,2.10661,194000000.0
2008-09-09 09:30:00,2.10687,2.10804,2.10676,2.10799,151000000.0
2008-09-09 09:35:00,2.10866,2.10922,2.10797,2.10819,228000000.0
2008-09-09 09:40:00,2.10819,2.1094,2.10812,2.10876,226000000.0
2008-09-09 09:45:00,2.1086,2.1086,2.10711,2.10727,136000000.0
2008-09-09 09:50:00,2.1073,2.10848,2.10658,2.10848,196000000.0
2008-09-09 09:55:00,2.10866,2.11013,2.10666,2.10666,190000000.0
2008-09-09 10:00:00,2.10665,2.1091,2.10605,2.10869,196000000.0
2008-09-09 10:05:00,2.10848,2.10959,2.10805,2.10937,232000000.0
2008-09-09 10:10:00,2.10924,2.10986,2.10836,2.10867,303000000.0
2008-09-09 10:15:00,2.1093,2.10931,2.108,2.10837,225000000.0
2008-09-09 10:20:00,2.10845,2.10845,2.10486,2.10488,233000000.0
2008-09-09 10:25:00,2.10486,2.10591,2.10449,2.1056,301000000.0
2008-09-09 10:30:00,2.10583,2.10659,2.10572,2.10649,157000000.0
2008-09-09 10:35:00,2.10679,2.1069,2.10414,2.10457,140000000.0
2008-09-09 10:40:00,2.10461,2.10527,2.10278,2.10278,139000000.0
2008-09-09 10:45:00,2.10251,2.10355,2.10212,2.10284,165000000.0
2008-09-09 10:50:00,2.10317,2.10385,2.10317,2.10359,206000000.0
2008-09-09 10:55:00,2.10352,2.10502,2.10324,2.10357,176000000.0
2008-09-09 11:00:00,2.10322,2.104,2.10266,2.10282,178000000.0
2008-09-09 11:05:00,2.1031,2.10363,2.10224,2.1023,142000000.0
2008-09-09 11:10:00,2.10238,2.10351,2.1009,2.10128,236000000.0
2008-09-09 11:15:00,2.10094,2.1031,2.10094,2.10249,218000000.0
2008-09-09 11:20:00,2.10203,2.10264,2.1017,2.1017,229000000.0
2008-09-09 11:25:00,2.10136,2.10326,2.10136,2.10319,183000000.0
2008-09-09 11:30:00,2.10324,2.10326,2.09978,2.09978,173000000.0
2008-09-09 11:35:00,2.09968,2.09968,2.09414,2.09446,231000000.0
2008-09-09 11:40:00,2.09544,2.09687,2.09521,2.09639,185000000.0
2008-09-09 11:45:00,2.09628,2.09646,2.09381,2.09484,169000000.0
2008-09-09 11:50:00,2.09468,2.09724,2.09267,2.09272,188000000.0
2008-09-09 11:55:00,2.09285,2.09285,2.09187,2.09189,200000000.0
2008-09-09 12:00:00,2.09194,2.09384,2.09192,2.09345,150000000.0
2008-09-09 12:05:00,2.09327,2.09332,2.09172,2.09184,112000000.0
2008-09-09 12:10:00,2.09212,2.09296,2.09107,2.09107,149000000.0
2008-09-09 12:15:00,2.09106,2.09205,2.09054,2.09156,180000000.0
2008-09-09 12:20:00,2.09174,2.09227,2.09076,2.09176,178000000.0
2008-09-09 12:25:00,2.0921,2.09306,2.09043,2.09075,208000000.0
2008-09-09 12:30:00,2.09117,2.09408,2.09117,2.09292,188000000.0
2008-09-09 12:35:00,2.09288,2.0934,2.09275,2.09287,110000000.0
2008-09-09 12:40:00,2.09308,2.09514,2.09303,2.09436,82000000.0
2008-09-09 12:45:00,2.09381,2.0962,2.09207,2.09521,160000000.0
2008-09-09 12:50:00,2.09546,2.09815,2.09546,2.0974,129000000.0
2008-09-09 12:55:00,2.09751,2.09992,2.09735,2.09797,131000000.0
2008-09-09 13:00:00,2.09782,2.09998,2.0966,2.09952,91000000.0
2008-09-09 13:05:00,2.1002,2.10124,2.09985,2.10079,126000000.0
2008-09-09 13:10:00,2.10057,2.10299,2.10017,2.10024,104000000.0
2008-09-09 13:15:00,2.10009,2.10148,2.09943,2.10047,141000000.0
2008-09-09 13:20:00,2.10046,2.10065,2.09836,2.09883,165000000.0
2008-09-09 13:25:00,2.09873,2.09963,2.09813,2.09963,128000000.0
2008-09-09 13:30:00,2.09982,2.09982,2.09825,2.09841,118000000.0
2008-09-09 13:35:00,2.09851,2.09851,2.09694,2.09694,143000000.0
2008-09-09 13:40:00,2.09704,2.09846,2.09687,2.09833,145000000.0
2008-09-09 13:45:00,2.09813,2.09911,2.09733,2.09881,101000000.0
2008-09-09 13:50:00,2.09883,2.09935,2.09681,2.09802,144000000.0
2008-09-09 13:55:00,2.09786,2.09829,2.09694,2.09694,144000000.0
2008-09-09 14:00:00,2.09589,2.09811,2.09589,2.09811,124000000.0
2008-09-09 14:05:00,2.09818,2.09829,2.09643,2.097,128000000.0
2008-09-09 14:10:00,2.09685,2.09736,2.09598,2.09621,104000000.0
2008-09-09 14:15:00,2.09636,2.09711,2.09636,2.09677,86000000.0
2008-09-09 14:20:00,2.09651,2.09701,2.09615,2.09662,84000000.0
2008-09-09 14:25:00,2.0967,2.09692,2.09638,2.09639,75000000.0
2008-09-09 14:30:00,2.09635,2.09707,2.09609,2.09695,67000000.0
2008-09-09 14:35:00,2.09724,2.10091,2.09724,2.1006,41000000.0
2008-09-09 14:40:00,2.10023,2.10244,2.10015,2.10136,43000000.0
2008-09-09 14:45:00,2.1016,2.10237,2.10058,2.10199,41000000.0
2008-09-09 14:50:00,2.1017,2.10181,2.09963,2.10046,39000000.0
2008-09-09 14:55:00,2.10029,2.10146,2.09943,2.09952,38000000.0
2008-09-09 15:00:00,2.09972,2.10173,2.09964,2.10147,37000000.0
2008-09-09 15:05:00,2.10141,2.10165,2.10037,2.10135,41000000.0
2008-09-09 15:10:00,2.10095,2.10141,2.09965,2.0998,47000000.0
2008-09-09 15:15:00,2.09983,2.09983,2.09805,2.09841,41000000.0
2008-09-09 15:20:00,2.09842,2.09863,2.09677,2.09749,42000000.0
2008-09-09 15:25:00,2.09772,2.09772,2.096,2.09646,39000000.0
2008-09-09 15:30:00,2.09602,2.09748,2.09587,2.09671,45000000.0
2008-09-09 15:35:00,2.09668,2.09868,2.09544,2.09835,39000000.0
2008-09-09 15:40:00,2.09803,2.09803,2.09298,2.09378,44000000.0
2008-09-09 15:45:00,2.09418,2.09471,2.09281,2.09303,40000000.0
2008-09-09 15:50:00,2.09309,2.09533,2.09284,2.09533,42000000.0
2008-09-09 15:55:00,2.09558,2.09787,2.09558,2.09784,43000000.0
2008-09-09 16:00:00,2.09851,2.10068,2.09733,2.09733,43000000.0
2008-09-09 16:05:00,2.09737,2.09738,2.09638,2.09738,44000000.0
2008-09-09 16:10:00,2.09629,2.09895,2.09548,2.09849,44000000.0
2008-09-09 16:15:00,2.09871,2.10068,2.09839,2.09989,47000000.0
2008-09-09 16:20:00,2.09905,2.10117,2.09741,2.09741,44000000.0
2008-09-09 16:25:00,2.09708,2.0979,2.09659,2.09722,43000000.0
2008-09-09 16:30:00,2.09708,2.09828,2.09704,2.09763,42000000.0
2008-09-09 16:35:00,2.09746,2.09805,2.09689,2.09775,38000000.0
2008-09-09 16:40:00,2.09735,2.09735,2.09483,2.09689,42000000.0
2008-09-09 16:45:00,2.09682,2.09909,2.09682,2.09753,47000000.0
2008-09-09 16:50:00,2.09805,2.10029,2.09801,2.09897,39000000.0
2008-09-09 16:55:00,2.09966,2.10488,2.09946,2.10488,44000000.0
2008-09-09 17:00:00,2.10595,2.10659,2.10343,2.10512,40000000.0
2008-09-09 17:05:00,2.10485,2.10551,2.10361,2.10419,44000000.0
2008-09-09 17:10:00,2.10441,2.1058,2.10375,2.10442,40000000.0
2008-09-09 17:15:00,2.10355,2.10454,2.1031,2.10414,40000000.0
2008-09-09 17:20:00,2.1054,2.10554,2.10252,2.10328,41000000.0
2008-09-09 17:25:00,2.10383,2.10423,2.10264,2.10296,38000000.0
2008-09-09 17:30:00,2.10296,2.10616,2.10296,2.10531,45000000.0
2008-09-09 17:35:00,2.10543,2.10597,2.10522,2.10582,36000000.0
2008-09-09 17:40:00,2.1063,2.10824,2.10599,2.1078,45000000.0
2008-09-09 17:45:00,2.10733,2.10876,2.10676,2.10837,37000000.0
2008-09-09 17:50:00,2.10837,2.10981,2.10774,2.10825,39000000.0
2008-09-09 17:55:00,2.10844,2.10853,2.10548,2.10853,44000000.0
2008-09-09 18:00:00,2.10843,2.10843,2.10608,2.10703,44000000.0
2008-09-09 18:05:00,2.10693,2.10705,2.10405,2.10654,44000000.0
2008-09-09 18:10:00,2.10619,2.10619,2.10376,2.10495,45000000.0
2008-09-09 18:15:00,2.10479,2.10501,2.10191,2.10191,46000000.0
2008-09-09 18:20:00,2.10144,2.1034,2.10039,2.10337,47000000.0
2008-09-09 18:25:00,2.10326,2.1051,2.10251,2.10392,36000000.0
2008-09-09 18:30:00,2.10422,2.10479,2.10301,2.10357,46000000.0
2008-09-09 18:35:00,2.10312,2.10312,2.10094,2.10248,38000000.0
2008-09-09 18:40:00,2.10246,2.10373,2.10082,2.10127,41000000.0
2008-09-09 18:45:00,2.10331,2.10331,2.10128,2.10165,44000000.0
2008-09-09 18:50:00,2.10148,2.10289,2.10109,2.10253,42000000.0
2008-09-09 18:55:00,2.10229,2.10324,2.10208,2.10286,41000000.0
2008-09-09 19:00:00,2.10279,2.10362,2.10164,2.10164,37000000.0
2008-09-09 19:05:00,2.1007,2.10083,2.09956,2.10073,40000000.0
2008-09-09 19:10:00,2.09996,2.1008,2.0988,2.10036,44000000.0
2008-09-09 19:15:00,2.10042,2.10042,2.09923,2.09928,47000000.0
2008-09-09 19:20:00,2.09955,2.10053,2.09955,2.1003,47000000.0
2008-09-09 19:25:00,2.1007,2.10188,2.10042,2.10147,41000000.0
2008-09-09 19:30:00,2.10138,2.10378,2.10138,2.1032,42000000.0
2008-09-09 19:35:00,2.10267,2.1027,2.10199,2.10221,38000000.0
2008-09-09 19:40:00,2.10239,2.10253,2.10126,2.10126,42000000.0
2008-09-09 19:45:00,2.10135,2.10211,2.10112,2.10211,40000000.0
2008-09-09 19:50:00,2.10223,2.10291,2.10195,2.10263,36000000.0
2008-09-09 19:55:00,2.10226,2.10383,2.10226,2.10373,41000000.0
2008-09-09 20:00:00,2.10386,2.10509,2.10362,2.10423,39000000.0
2008-09-09 20:05:00,2.1042,2.10568,2.10399,2.10536,45000000.0
2008-09-09 20:10:00,2.10587,2.10765,2.10435,2.10435,40000000.0
2008-09-09 20:15:00,2.10437,2.10618,2.10421,2.10618,42000000.0
2008-09-09 20:20:00,2.10644,2.107,2.10632,2.10662,40000000.0
2008-09-09 20:25:00,2.1065,2.10719,2.10627,2.10658,43000000.0
2008-09-09 20:30:00,2.1067,2.1077,2.10652,2.10732,37000000.0
2008-09-09 20:35:00,2.10726,2.1094,2.10726,2.10939,46000000.0
2008-09-09 20:40:00,2.10914,2.11052,2.10873,2.11052,45000000.0
2008-09-09 20:45:00,2.11041,2.11043,2.10861,2.10928,39000000.0
2008-09-09 20:50:00,2.10855,2.10863,2.1072,2.1083,50000000.0
2008-09-09 20:55:00,2.10833,2.10901,2.10809,2.10886,38000000.0
2008-09-09 21:00:00,2.10882,2.11006,2.10856,2.11006,36000000.0
2008-09-09 21:05:00,2.11047,2.1107,2.10731,2.1078,44000000.0
2008-09-09 21:10:00,2.10782,2.10862,2.10602,2.10753,41000000.0
2008-09-09 21:15:00,2.10717,2.10947,2.10717,2.10847,39000000.0
2008-09-09 21:20:00,2.10832,2.10864,2.10716,2.10828,49000000.0
2008-09-09 21:25:00,2.10832,2.10832,2.1064,2.1064,36000000.0
2008-09-09 21:30:00,2.10651,2.10954,2.10651,2.10901,45000000.0
2008-09-09 21:35:00,2.10895,2.10939,2.10819,2.10819,44000000.0
2008-09-09 21:40:00,2.10811,2.11096,2.10759,2.11069,42000000.0
2008-09-09 21:45:00,2.11068,2.1118,2.11038,2.1118,42000000.0
2008-09-09 21:50:00,2.11132,2.11167,2.10938,2.11001,36000000.0
2008-09-09 21:55:00,2.11011,2.11172,2.11011,2.11111,37000000.0
2008-09-09 22:00:00,2.11335,2.11504,2.11236,2.11269,43000000.0
2008-09-09 22:05:00,2.11315,2.11382,2.1123,2.11232,42000000.0
2008-09-09 22:10:00,2.11227,2.11279,2.11189,2.11219,43000000.0
2008-09-09 22:15:00,2.11231,2.11231,2.1104,2.1106,39000000.0
2008-09-09 22:20:00,2.11013,2.11061,2.1097,2.11031,39000000.0
2008-09-09 22:25:00,2.11041,2.11335,2.11041,2.11131,43000000.0
2008-09-09 22:30:00,2.11169,2.11521,2.11165,2.11521,38000000.0
2008-09-09 22:35:00,2.11583,2.11595,2.11496,2.11595,42000000.0
2008-09-09 22:40:00,2.11552,2.11642,2.11516,2.11623,36000000.0
2008-09-09 22:45:00,2.11588,2.11608,2.11434,2.11606,41000000.0
2008-09-09 22:50:00,2.11595,2.11595,2.11412,2.11412,40000000.0
2008-09-09 22:55:00,2.11416,2.11437,2.1136,2.11392,37000000.0
2008-09-09 23:00:00,2.11378,2.11565,2.11276,2.11565,39000000.0
2008-09-09 23:05:00,2.11578,2.11978,2.1151,2.11711,43000000.0
2008-09-09 23:10:00,2.11715,2.11882,2.11653,2.11824,43000000.0
2008-09-09 23:15:00,2.11821,2.11904,2.11707,2.11904,42000000.0
2008-09-09 23:20:00,2.11886,2.11984,2.11837,2.11907,38000000.0
2008-09-09 23:25:00,2.11909,2.11917,2.11777,2.11879,42000000.0
2008-09-09 23:30:00,2.11872,2.11906,2.11735,2.11906,41000000.0
2008-09-09 23:35:00,2.11923,2.11989,2.11814,2.11877,43000000.0
2008-09-09 23:40:00,2.11888,2.1213,2.11888,2.1213,40000000.0
2008-09-09 23:45:00,2.12092,2.12126,2.11851,2.11851,40000000.0
2008-09-09 23:50:00,2.11893,2.11953,2.11652,2.11849,43000000.0
2008-09-09 23:55:00,2.11879,2.11948,2.11773,2.11797,42000000.0
2008-09-10 00:00:00,2.118,2.1186,2.11765,2.11857,40000000.0
2008-09-10 00:05:00,2.11883,2.12063,2.11883,2.12023,45000000.0
2008-09-10 00:10:00,2.11952,2.11952,2.11503,2.11747,42000000.0
2008-09-10 00:15:00,2.11755,2.11899,2.11656,2.11656,45000000.0
2008-09-10 00:20:00,2.11597,2.11952,2.11597,2.11659,42000000.0
2008-09-10 00:25:00,2.11642,2.11658,2.11314,2.11325,42000000.0
2008-09-10 00:30:00,2.11381,2.11693,2.11381,2.11666,42000000.0
2008-09-10 00:35:00,2.11623,2.11687,2.11254,2.1131,42000000.0
2008-09-10 00:40:00,2.11367,2.11597,2.11367,2.11464,43000000.0
2008-09-10 00:45:00,2.11478,2.11528,2.11445,2.11448,46000000.0
2008-09-10 00:50:00,2.11454,2.11461,2.11213,2.11337,41000000.0
2008-09-10 00:55:00,2.11278,2.11403,2.11265,2.11337,37000000.0
2008-09-10 01:00:00,2.1129,2.11477,2.11267,2.11432,42000000.0
2008-09-10 01:05:00,2.11423,2.11516,2.11409,2.11447,37000000.0
2008-09-10 01:10:00,2.11455,2.11608,2.11455,2.11597,48000000.0
2008-09-10 01:15:00,2.11627,2.11822,2.11523,2.11523,39000000.0
2008-09-10 01:20:00,2.11491,2.11543,2.11425,2.11439,40000000.0
2008-09-10 01:25:00,2.11446,2.11484,2.114,2.11441,40000000.0
2008-09-10 01:30:00,2.11438,2.11615,2.11426,2.11564,41000000.0
2008-09-10 01:35:00,2.11581,2.11608,2.11419,2.11608,42000000.0
2008-09-10 01:40:00,2.11681,2.1183,2.11623,2.11721,42000000.0
2008-09-10 01:45:00,2.11669,2.11708,2.11555,2.11617,37000000.0
2008-09-10 01:50:00,2.11652,2.11753,2.11617,2.11752,43000000.0
2008-09-10 01:55:00,2.11749,2.11762,2.11465,2.11684,47000000.0
2008-09-10 02:00:00,2.11643,2.11643,2.11519,2.11595,60000000.0
2008-09-10 02:05:00,2.1163,2.11661,2.11492,2.11585,55000000.0
2008-09-10 02:10:00,2.11571,2.11741,2.11542,2.11733,43000000.0
2008-09-10 02:15:00,2.11715,2.11774,2.11634,2.11772,40000000.0
2008-09-10 02:20:00,2.118,2.11905,2.11642,2.11791,48000000.0
2008-09-10 02:25:00,2.11786,2.11881,2.11755,2.1184,74000000.0
2008-09-10 02:30:00,2.11831,2.11874,2.11704,2.11867,57000000.0
2008-09-10 02:35:00,2.11872,2.11872,2.11711,2.11807,45000000.0
2008-09-10 02:40:00,2.11784,2.11843,2.11719,2.11724,47000000.0
2008-09-10 02:45:00,2.11687,2.11687,2.11422,2.11436,49000000.0
2008-09-10 02:50:00,2.11454,2.11464,2.11403,2.11403,40000000.0
2008-09-10 02:55:00,2.11418,2.11507,2.11375,2.11484,54000000.0
2008-09-10 03:00:00,2.11489,2.11704,2.11475,2.11704,42000000.0
2008-09-10 03:05:00,2.11732,2.11732,2.11595,2.11617,46000000.0
2008-09-10 03:10:00,2.11611,2.11617,2.11475,2.11517,51000000.0
2008-09-10 03:15:00,2.11518,2.11683,2.11408,2.11408,41000000.0
2008-09-10 03:20:00,2.11441,2.11449,2.11207,2.11332,38000000.0
2008-09-10 03:25:00,2.1132,2.11465,2.11317,2.11454,54000000.0
2008-09-10 03:30:00,2.115,2.11607,2.1139,2.11546,46000000.0
2008-09-10 03:35:00,2.1153,2.1153,2.11227,2.11227,42000000.0
2008-09-10 03:40:00,2.11263,2.11312,2.11249,2.11251,43000000.0
2008-09-10 03:45:00,2.11282,2.1129,2.11175,2.11175,57000000.0
2008-09-10 03:50:00,2.11125,2.11202,2.11099,2.11202,41000000.0
2008-09-10 03:55:00,2.11173,2.11179,2.11049,2.11167,46000000.0
2008-09-10 04:00:00,2.11214,2.11365,2.11214,2.11214,72000000.0
2008-09-10 04:05:00,2.11196,2.11355,2.11159,2.11345,43000000.0
2008-09-10 04:10:00,2.11328,2.11328,2.11258,2.1129,42000000.0
2008-09-10 04:15:00,2.11346,2.11357,2.11219,2.11343,64000000.0
2008-09-10 04:20:00,2.11377,2.11505,2.11366,2.11396,47000000.0
2008-09-10 04:25:00,2.11375,2.11388,2.11308,2.1133,56000000.0
2008-09-10 04:30:00,2.11333,2.11358,2.11312,2.11342,61000000.0
2008-09-10 04:35:00,2.11351,2.11364,2.11275,2.11275,41000000.0
2008-09-10 04:40:00,2.11268,2.11275,2.11225,2.11256,48000000.0
2008-09-10 04:45:00,2.1127,2.11279,2.11218,2.11272,39000000.0
2008-09-10 04:50:00,2.1128,2.1128,2.11196,2.11204,50000000.0
2008-09-10 04:55:00,2.11188,2.11235,2.11183,2.11195,52000000.0
2008-09-10 05:00:00,2.11181,2.11181,2.11107,2.11121,40000000.0
2008-09-10 05:05:00,2.11066,2.11089,2.10819,2.10912,57000000.0
2008-09-10 05:10:00,2.10916,2.11058,2.10883,2.11058,60000000.0
2008-09-10 05:15:00,2.11049,2.11142,2.11038,2.11038,53000000.0
2008-09-10 05:20:00,2.11031,2.11115,2.11013,2.11064,107000000.0
2008-09-10 05:25:00,2.11089,2.11113,2.10966,2.10979,125000000.0
2008-09-10 05:30:00,2.10969,2.11104,2.10908,2.11104,43000000.0
2008-09-10 05:35:00,2.11103,2.11121,2.11037,2.1107,54000000.0
2008-09-10 05:40:00,2.11058,2.11111,2.11057,2.11076,51000000.0
2008-09-10 05:45:00,2.11061,2.112,2.11056,2.11191,57000000.0
2008-09-10 05:50:00,2.11165,2.11204,2.11104,2.1115,82000000.0
2008-09-10 05:55:00,2.11159,2.11199,2.11052,2.1112,86000000.0
2008-09-10 06:00:00,2.11108,2.11283,2.11108,2.11257,87000000.0
2008-09-10 06:05:00,2.11273,2.11322,2.11238,2.11306,45000000.0
2008-09-10 06:10:00,2.11274,2.1134,2.11226,2.113,50000000.0
2008-09-10 06:15:00,2.11347,2.11347,2.11206,2.11247,61000000.0
2008-09-10 06:20:00,2.11248,2.1136,2.11215,2.11347,76000000.0
2008-09-10 06:25:00,2.1132,2.11381,2.11312,2.11362,41000000.0
2008-09-10 06:30:00,2.11326,2.11426,2.11171,2.11171,88000000.0
2008-09-10 06:35:00,2.11195,2.11364,2.1115,2.1126,45000000.0
2008-09-10 06:40:00,2.11285,2.11311,2.11189,2.11297,41000000.0
2008-09-10 06:45:00,2.11284,2.11361,2.1114,2.11361,41000000.0
2008-09-10 06:50:00,2.11355,2.11355,2.11249,2.11267,46000000.0
2008-09-10 06:55:00,2.11255,2.11343,2.11255,2.11325,66000000.0
2008-09-10 07:00:00,2.11352,2.11433,2.11264,2.11332,56000000.0
2008-09-10 07:05:00,2.1138,2.11445,2.11275,2.11284,59000000.0
2008-09-10 07:10:00,2.11316,2.11324,2.11218,2.11241,61000000.0
2008-09-10 07:15:00,2.11223,2.11312,2.1121,2.11312,49000000.0
2008-09-10 07:20:00,2.11304,2.11358,2.11263,2.11265,60000000.0
2008-09-10 07:25:00,2.1127,2.11439,2.1113,2.11175,106000000.0
2008-09-10 07:30:00,2.11092,2.11161,2.10913,2.1103,76000000.0
2008-09-10 07:35:00,2.10991,2.11022,2.10907,2.10927,56000000.0
2008-09-10 07:40:00,2.10949,2.11197,2.10949,2.1118,82000000.0
2008-09-10 07:45:00,2.11176,2.11321,2.11161,2.11321,77000000.0
2008-09-10 07:50:00,2.11339,2.11352,2.11201,2.11264,97000000.0
2008-09-10 07:55:00,2.11274,2.11608,2.11253,2.11591,101000000.0
2008-09-10 08:00:00,2.11544,2.11555,2.11254,2.11297,106000000.0
2008-09-10 08:05:00,2.11293,2.11331,2.11207,2.11229,93000000.0
2008-09-10 08:10:00,2.11268,2.11341,2.11185,2.11221,118000000.0
2008-09-10 08:15:00,2.11208,2.11222,2.10902,2.11047,94000000.0
2008-09-10 08:20:00,2.11088,2.11088,2.10812,2.10821,101000000.0
2008-09-10 08:25:00,2.10799,2.10862,2.10686,2.10699,154000000.0
2008-09-10 08:30:00,2.10657,2.10718,2.10608,2.10639,216000000.0
2008-09-10 08:35:00,2.10682,2.10853,2.1066,2.1083,120000000.0
2008-09-10 08:40:00,2.10811,2.10964,2.10811,2.10937,123000000.0
2008-09-10 08:45:00,2.11034,2.11067,2.10821,2.10821,148000000.0
2008-09-10 08:50:00,2.1084,2.10906,2.1077,2.10906,232000000.0
2008-09-10 08:55:00,2.10912,2.11018,2.1087,2.11018,129000000.0
2008-09-10 09:00:00,2.11044,2.11058,2.10949,2.10952,98000000.0
2008-09-10 09:05:00,2.10989,2.11034,2.10789,2.10796,129000000.0
2008-09-10 09:10:00,2.10809,2.10947,2.10723,2.10868,216000000.0
2008-09-10 09:15:00,2.10848,2.11099,2.10834,2.11072,232000000.0
2008-09-10 09:20:00,2.11096,2.1127,2.11028,2.1113,273000000.0
2008-09-10 09:25:00,2.11034,2.1142,2.11034,2.1142,194000000.0
2008-09-10 09:30:00,2.11453,2.11543,2.11453,2.11481,151000000.0
2008-09-10 09:35:00,2.11477,2.11484,2.11319,2.11351,228000000.0
2008-09-10 09:40:00,2.11306,2.11306,2.1119,2.11286,226000000.0
2008-09-10 09:45:00,2.11287,2.11287,2.10997,2.11043,136000000.0
2008-09-10 09:50:00,2.11104,2.11163,2.11028,2.11035,196000000.0
2008-09-10 09:55:00,2.1099,2.11044,2.10894,2.10963,190000000.0
2008-09-10 10:00:00,2.10982,2.10982,2.10832,2.10861,196000000.0
2008-09-10 10:05:00,2.1086,2.10872,2.10746,2.10766,232000000.0
2008-09-10 10:10:00,2.10776,2.10988,2.10776,2.10904,303000000.0
2008-09-10 10:15:00,2.10912,2.1113,2.10909,2.1113,225000000.0
2008-09-10 10:20:00,2.11104,2.11186,2.11052,2.11085,233000000.0
2008-09-10 10:25:00,2.11093,2.11156,2.10958,2.10996,301000000.0
2008-09-10 10:30:00,2.1099,2.11056,2.10913,2.11056,157000000.0
2008-09-10 10:35:00,2.11071,2.11238,2.11061,2.11196,140000000.0
2008-09-10 10:40:00,2.11226,2.11351,2.11195,2.11305,139000000.0
2008-09-10 10:45:00,2.11282,2.11294,2.11071,2.11084,165000000.0
2008-09-10 10:50:00,2.11077,2.11364,2.11077,2.11261,206000000.0
2008-09-10 10:55:00,2.11311,2.11462,2.11275,2.11279,176000000.0
2008-09-10 11:00:00,2.1125,2.1125,2.10997,2.1109,178000000.0
2008-09-10 11:05:00,2.11107,2.11134,2.11053,2.11128,142000000.0
2008-09-10 11:10:00,2.1113,2.11171,2.11011,2.11062,236000000.0
2008-09-10 11:15:00,2.11102,2.11102,2.109,2.10912,218000000.0
2008-09-10 11:20:00,2.10884,2.11059,2.10869,2.10943,229000000.0
2008-09-10 11:25:00,2.10921,2.11117,2.10842,2.11117,183000000.0
2008-09-10 11:30:00,2.11073,2.11399,2.11005,2.11318,173000000.0
2008-09-10 11:35:00,2.11273,2.11315,2.10982,2.10982,231000000.0
2008-09-10 11:40:00,2.10947,2.11075,2.10931,2.11062,185000000.0
2008-09-10 11:45:00,2.11051,2.11242,2.10974,2.11034,169000000.0
2008-09-10 11:50:00,2.11049,2.11067,2.10858,2.10993,188000000.0
2008-09-10 11:55:00,2.10985,2.11061,2.10977,2.11005,200000000.0
2008-09-10 12:00:00,2.11027,2.11158,2.10859,2.10859,150000000.0
2008-09-10 12:05:00,2.108,2.11238,2.108,2.11221,112000000.0
2008-09-10 12:10:00,2.11236,2.11321,2.10943,2.10979,149000000.0
2008-09-10 12:15:00,2.11001,2.11001,2.10821,2.10957,180000000.0
2008-09-10 12:20:00,2.10966,2.11018,2.10837,2.10874,178000000.0
2008-09-10 12:25:00,2.10874,2.10952,2.10617,2.10623,208000000.0
2008-09-10 12:30:00,2.10652,2.10938,2.10652,2.10778,188000000.0
2008-09-10 12:35:00,2.1076,2.10805,2.10688,2.1073,110000000.0
2008-09-10 12:40:00,2.10738,2.10902,2.10702,2.10833,82000000.0
2008-09-10 12:45:00,2.1083,2.10933,2.10821,2.10821,160000000.0
2008-09-10 12:50:00,2.10833,2.10945,2.1083,2.10855,129000000.0
2008-09-10 12:55:00,2.10893,2.10957,2.10876,2.10948,131000000.0
2008-09-10 13:00:00,2.10957,2.11054,2.10957,2.11051,91000000.0
2008-09-10 13:05:00,2.11056,2.11102,2.10991,2.11004,126000000.0
2008-09-10 13:10:00,2.11004,2.11004,2.10865,2.10915,104000000.0
2008-09-10 13:15:00,2.10976,2.11052,2.10946,2.11036,141000000.0
2008-09-10 13:20:00,2.11038,2.11051,2.10809,2.10903,165000000.0
2008-09-10 13:25:00,2.10901,2.10992,2.10785,2.10811,128000000.0
2008-09-10 13:30:00,2.10772,2.10789,2.10642,2.1067,118000000.0
2008-09-10 13:35:00,2.10555,2.1086,2.1053,2.10799,143000000.0
2008-09-10 13:40:00,2.10823,2.11123,2.10823,2.11123,145000000.0
2008-09-10 13:45:00,2.11247,2.11345,2.10968,2.1129,101000000.0
2008-09-10 13:50:00,2.11276,2.11276,2.11127,2.11171,144000000.0
2008-09-10 13:55:00,2.11127,2.11378,2.11082,2.11378,144000000.0
2008-09-10 14:00:00,2.11369,2.11446,2.1119,2.11218,124000000.0
2008-09-10 14:05:00,2.11204,2.11272,2.11114,2.11168,128000000.0
2008-09-10 14:10:00,2.11048,2.11136,2.10793,2.11089,104000000.0
2008-09-10 14:15:00,2.11102,2.11255,2.11043,2.11255,86000000.0
2008-09-10 14:20:00,2.11233,2.11313,2.10824,2.10846,84000000.0
2008-09-10 14:25:00,2.10848,2.11024,2.10837,2.10904,75000000.0
2008-09-10 14:30:00,2.10904,2.11085,2.1086,2.10993,67000000.0
2008-09-10 14:35:00,2.10958,2.1104,2.10846,2.11027,41000000.0
2008-09-10 14:40:00,2.11116,2.11131,2.10763,2.1081,43000000.0
2008-09-10 14:45:00,2.108,2.10872,2.10732,2.10824,41000000.0
2008-09-10 14:50:00,2.10739,2.10752,2.10633,2.10693,39000000.0
2008-09-10 14:55:00,2.10708,2.10793,2.10586,2.10677,38000000.0
2008-09-10 15:00:00,2.10627,2.10773,2.10597,2.1077,37000000.0
2008-09-10 15:05:00,2.10702,2.10756,2.10455,2.10507,41000000.0
2008-09-10 15:10:00,2.10584,2.10895,2.10539,2.10803,47000000.0
2008-09-10 15:15:00,2.10838,2.10951,2.1065,2.10789,41000000.0
2008-09-10 15:20:00,2.10812,2.10846,2.10589,2.10846,42000000.0
2008-09-10 15:25:00,2.10847,2.10882,2.10773,2.10794,39000000.0
2008-09-10 15:30:00,2.1074,2.10842,2.10628,2.10842,45000000.0
2008-09-10 15:35:00,2.10849,2.11005,2.10684,2.10958,39000000.0
2008-09-10 15:40:00,2.10982,2.11,2.10604,2.10658,44000000.0
2008-09-10 15:45:00,2.10666,2.10921,2.10666,2.10789,40000000.0
2008-09-10 15:50:00,2.10751,2.10833,2.10581,2.10596,42000000.0
2008-09-10 15:55:00,2.10609,2.10705,2.10602,2.10705,43000000.0
2008-09-10 16:00:00,2.10706,2.1071,2.10364,2.10364,43000000.0
2008-09-10 16:05:00,2.10378,2.10383,2.10233,2.10293,44000000.0
2008-09-10 16:10:00,2.10265,2.1043,2.10215,2.10297,44000000.0
2008-09-10 16:15:00,2.10274,2.10365,2.10201,2.10257,47000000.0
2008-09-10 16:20:00,2.10231,2.10354,2.10182,2.10194,44000000.0
2008-09-10 16:25:00,2.1017,2.10372,2.10072,2.10319,43000000.0
2008-09-10 16:30:00,2.10327,2.10348,2.10099,2.10197,42000000.0
2008-09-10 16:35:00,2.10194,2.10255,2.1,2.10255,38000000.0
2008-09-10 16:40:00,2.10245,2.10412,2.10014,2.10106,42000000.0
2008-09-10 16:45:00,2.10122,2.10477,2.10115,2.10472,47000000.0
2008-09-10 16:50:00,2.10506,2.10532,2.10334,2.10493,39000000.0
2008-09-10 16:55:00,2.1044,2.10628,2.10183,2.10183,44000000.0
2008-09-10 17:00:00,2.10154,2.10266,2.10025,2.10233,40000000.0
2008-09-10 17:05:00,2.10277,2.10344,2.10219,2.10219,44000000.0
2008-09-10 17:10:00,2.10197,2.10393,2.10197,2.10306,40000000.0
2008-09-10 17:15:00,2.10315,2.10347,2.10055,2.10055,40000000.0
2008-09-10 17:20:00,2.10062,2.1044,2.10062,2.1026,41000000.0
2008-09-10 17:25:00,2.10231,2.10231,2.09947,2.10002,38000000.0
2008-09-10 17:30:00,2.10005,2.10147,2.09962,2.10086,45000000.0
2008-09-10 17:35:00,2.10143,2.10219,2.10071,2.10087,36000000.0
2008-09-10 17:40:00,2.10034,2.10126,2.09997,2.10009,45000000.0
2008-09-10 17:45:00,2.10009,2.10144,2.09886,2.10123,37000000.0
2008-09-10 17:50:00,2.10072,2.10349,2.10018,2.1033,39000000.0
2008-09-10 17:55:00,2.10335,2.10454,2.10131,2.10389,44000000.0
2008-09-10 18:00:00,2.10367,2.10409,2.10149,2.10259,44000000.0
2008-09-10 18:05:00,2.10222,2.10313,2.10165,2.10308,44000000.0
2008-09-10 18:10:00,2.10206,2.10321,2.10046,2.10234,45000000.0
2008-09-10 18:15:00,2.10236,2.10268,2.10152,2.10266,46000000.0
2008-09-10 18:20:00,2.10259,2.10307,2.10037,2.10301,47000000.0
2008-09-10 18:25:00,2.10312,2.10368,2.10225,2.1028,36000000.0
2008-09-10 18:30:00,2.10219,2.10271,2.10121,2.10143,46000000.0
2008-09-10 18:35:00,2.10158,2.10186,2.10068,2.10068,38000000.0
2008-09-10 18:40:00,2.10094,2.1019,2.10054,2.1019,41000000.0
2008-09-10 18:45:00,2.10191,2.10204,2.10053,2.10153,44000000.0
2008-09-10 18:50:00,2.10175,2.10435,2.10168,2.10435,42000000.0
2008-09-10 18:55:00,2.10239,2.10293,2.10179,2.10293,41000000.0
2008-09-10 19:00:00,2.10292,2.10466,2.10266,2.10308,37000000.0
2008-09-10 19:05:00,2.10346,2.10431,2.10332,2.10431,40000000.0
2008-09-10 19:10:00,2.10444,2.10444,2.10235,2.10323,44000000.0
2008-09-10 19:15:00,2.10395,2.10649,2.1038,2.10586,47000000.0
2008-09-10 19:20:00,2.10582,2.1067,2.10579,2.10652,47000000.0
2008-09-10 19:25:00,2.10661,2.10868,2.10584,2.10868,41000000.0
2008-09-10 19:30:00,2.10841,2.10896,2.10726,2.1083,42000000.0
2008-09-10 19:35:00,2.10801,2.10813,2.10684,2.10704,38000000.0
2008-09-10 19:40:00,2.10721,2.10759,2.1067,2.10757,42000000.0
2008-09-10 19:45:00,2.10785,2.10785,2.10605,2.10605,40000000.0
2008-09-10 19:50:00,2.10649,2.10649,2.10377,2.10384,36000000.0
2008-09-10 19:55:00,2.10386,2.10441,2.10372,2.10441,41000000.0
2008-09-10 20:00:00,2.10435,2.10568,2.10382,2.10541,39000000.0
2008-09-10 20:05:00,2.10605,2.10648,2.1042,2.10443,45000000.0
2008-09-10 20:10:00,2.10447,2.10455,2.10337,2.10379,40000000.0
2008-09-10 20:15:00,2.10335,2.10552,2.10308,2.10539,42000000.0
2008-09-10 20:20:00,2.10529,2.10559,2.10384,2.10389,40000000.0
2008-09-10 20:25:00,2.10369,2.10399,2.10318,2.10356,43000000.0
2008-09-10 20:30:00,2.10372,2.10454,2.10235,2.1032,37000000.0
2008-09-10 20:35:00,2.10289,2.10461,2.10252,2.10296,46000000.0
2008-09-10 20:40:00,2.10299,2.10462,2.10299,2.10462,45000000.0
2008-09-10 20:45:00,2.10463,2.1049,2.10425,2.10465,39000000.0
2008-09-10 20:50:00,2.10478,2.10627,2.10421,2.10627,50000000.0
2008-09-10 20:55:00,2.1065,2.10744,2.10543,2.10679,38000000.0
2008-09-10 21:00:00,2.10703,2.10809,2.10588,2.10604,36000000.0
2008-09-10 21:05:00,2.10601,2.10707,2.10601,2.10704,44000000.0
2008-09-10 21:10:00,2.1074,2.10875,2.10681,2.10875,41000000.0
2008-09-10 21:15:00,2.10891,2.10953,2.10891,2.10943,39000000.0
2008-09-10 21:20:00,2.10918,2.11008,2.1088,2.10941,49000000.0
2008-09-10 21:25:00,2.10949,2.10985,2.10902,2.10924,36000000.0
2008-09-10 21:30:00,2.10913,2.10919,2.10734,2.10795,45000000.0
2008-09-10 21:35:00,2.10792,2.10874,2.10599,2.10839,44000000.0
2008-09-10 21:40:00,2.10829,2.10834,2.10723,2.10744,42000000.0
2008-09-10 21:45:00,2.10707,2.10742,2.10678,2.10702,42000000.0
2008-09-10 21:50:00,2.10692,2.10703,2.10572,2.10586,36000000.0
2008-09-10 21:55:00,2.10573,2.1083,2.10528,2.10823,37000000.0
2008-09-10 22:00:00,2.10856,2.11167,2.10846,2.11167,43000000.0
2008-09-10 22:05:00,2.11201,2.11272,2.11066,2.11138,42000000.0
2008-09-10 22:10:00,2.11137,2.11193,2.10876,2.10897,43000000.0
2008-09-10 22:15:00,2.10902,2.11158,2.10741,2.11146,39000000.0
2008-09-10 22:20:00,2.1111,2.11138,2.10938,2.1098,39000000.0
2008-09-10 22:25:00,2.10946,2.10963,2.10851,2.10918,43000000.0
2008-09-10 22:30:00,2.10962,2.11052,2.1083,2.1083,38000000.0
2008-09-10 22:35:00,2.10875,2.11022,2.10864,2.10989,42000000.0
2008-09-10 22:40:00,2.11038,2.11038,2.10853,2.10927,36000000.0
2008-09-10 22:45:00,2.11003,2.11064,2.10842,2.10995,41000000.0
2008-09-10 22:50:00,2.11017,2.11072,2.10878,2.10957,40000000.0
2008-09-10 22:55:00,2.10949,2.11366,2.10917,2.11265,37000000.0
2008-09-10 23:00:00,2.11221,2.13076,2.11221,2.12879,39000000.0
2008-09-10 23:05:00,2.12854,2.13062,2.12439,2.13062,43000000.0
2008-09-10 23:10:00,2.13044,2.13094,2.12791,2.13036,43000000.0
2008-09-10 23:15:00,2.13106,2.13877,2.13106,2.135,42000000.0
2008-09-10 23:20:00,2.13489,2.13838,2.13405,2.13828,38000000.0
2008-09-10 23:25:00,2.13754,2.13774,2.13611,2.13731,42000000.0
2008-09-10 23:30:00,2.13776,2.13881,2.1337,2.1337,41000000.0
2008-09-10 23:35:00,2.13424,2.13717,2.13424,2.13656,43000000.0
2008-09-10 23:40:00,2.13633,2.13928,2.1363,2.13728,40000000.0
2008-09-10 23:45:00,2.13756,2.13842,2.13688,2.13722,40000000.0
2008-09-10 23:50:00,2.13723,2.13803,2.13533,2.13673,43000000.0
2008-09-10 23:55:00,2.13664,2.13783,2.13604,2.13629,42000000.0
2008-09-11 00:00:00,2.13643,2.13753,2.13573,2.13573,40000000.0
2008-09-11 00:05:00,2.13615,2.13786,2.13615,2.13778,45000000.0
2008-09-11 00:10:00,2.13756,2.13829,2.13732,2.13803,42000000.0
2008-09-11 00:15:00,2.13797,2.13895,2.13563,2.13795,45000000.0
2008-09-11 00:20:00,2.13827,2.14172,2.13803,2.14172,42000000.0
2008-09-11 00:25:00,2.14118,2.14267,2.14087,2.14247,42000000.0
2008-09-11 00:30:00,2.14292,2.14335,2.14168,2.14168,42000000.0
2008-09-11 00:35:00,2.14077,2.14142,2.13992,2.14142,42000000.0
2008-09-11 00:40:00,2.14113,2.14325,2.14113,2.14253,43000000.0
2008-09-11 00:45:00,2.14117,2.14312,2.14117,2.14193,46000000.0
2008-09-11 00:50:00,2.1419,2.14246,2.14109,2.14136,41000000.0
2008-09-11 00:55:00,2.14139,2.14175,2.13827,2.13827,37000000.0
2008-09-11 01:00:00,2.13846,2.13964,2.13846,2.13928,42000000.0
2008-09-11 01:05:00,2.13914,2.13935,2.13874,2.13917,37000000.0
2008-09-11 01:10:00,2.13931,2.13947,2.13804,2.13845,48000000.0
2008-09-11 01:15:00,2.13846,2.13895,2.13819,2.13852,39000000.0
2008-09-11 01:20:00,2.13835,2.14147,2.13835,2.14088,40000000.0
2008-09-11 01:25:00,2.1415,2.14246,2.14132,2.14223,40000000.0
2008-09-11 01:30:00,2.14185,2.14185,2.14046,2.14065,41000000.0
2008-09-11 01:35:00,2.14072,2.14175,2.14072,2.14101,42000000.0
2008-09-11 01:40:00,2.14093,2.14093,2.13927,2.13929,42000000.0
2008-09-11 01:45:00,2.1386,2.1386,2.13619,2.13625,37000000.0
2008-09-11 01:50:00,2.13667,2.13688,2.13369,2.13391,43000000.0
2008-09-11 01:55:00,2.13331,2.13517,2.13271,2.13484,47000000.0
2008-09-11 02:00:00,2.13439,2.13476,2.13371,2.13398,60000000.0
2008-09-11 02:05:00,2.13381,2.13399,2.13346,2.13351,55000000.0
2008-09-11 02:10:00,2.13363,2.13557,2.13341,2.13557,43000000.0
2008-09-11 02:15:00,2.13547,2.13571,2.13504,2.13526,40000000.0
2008-09-11 02:20:00,2.13525,2.13644,2.13525,2.13627,48000000.0
2008-09-11 02:25:00,2.1361,2.13846,2.13578,2.13754,74000000.0
2008-09-11 02:30:00,2.13758,2.139,2.1372,2.13816,57000000.0
2008-09-11 02:35:00,2.13711,2.13719,2.13631,2.13668,45000000.0
2008-09-11 02:40:00,2.1368,2.13712,2.13643,2.13696,47000000.0
2008-09-11 02:45:00,2.13698,2.13716,2.1363,2.13677,49000000.0
2008-09-11 02:50:00,2.13677,2.13749,2.13661,2.13744,40000000.0
2008-09-11 02:55:00,2.13738,2.13869,2.13712,2.13856,54000000.0
2008-09-11 03:00:00,2.13758,2.13858,2.13731,2.13858,42000000.0
2008-09-11 03:05:00,2.1386,2.13861,2.13679,2.13708,46000000.0
2008-09-11 03:10:00,2.13725,2.13887,2.13714,2.13887,51000000.0
2008-09-11 03:15:00,2.13891,2.13971,2.13791,2.13893,41000000.0
2008-09-11 03:20:00,2.13927,2.14105,2.13904,2.14033,38000000.0
2008-09-11 03:25:00,2.1402,2.14054,2.13596,2.13596,54000000.0
2008-09-11 03:30:00,2.13603,2.13605,2.13477,2.13531,46000000.0
2008-09-11 03:35:00,2.13641,2.13947,2.13637,2.13806,42000000.0
2008-09-11 03:40:00,2.13763,2.13774,2.13512,2.13512,43000000.0
2008-09-11 03:45:00,2.13517,2.13897,2.1345,2.13894,57000000.0
2008-09-11 03:50:00,2.13911,2.13911,2.13791,2.13847,41000000.0
2008-09-11 03:55:00,2.13823,2.14124,2.13823,2.14065,46000000.0
2008-09-11 04:00:00,2.14025,2.14073,2.13856,2.13918,72000000.0
2008-09-11 04:05:00,2.13914,2.14024,2.13878,2.13878,43000000.0
2008-09-11 04:10:00,2.13848,2.13885,2.13788,2.13852,42000000.0
2008-09-11 04:15:00,2.13878,2.13946,2.13878,2.13904,64000000.0
2008-09-11 04:20:00,2.13916,2.14018,2.13896,2.14018,47000000.0
2008-09-11 04:25:00,2.14028,2.14077,2.14007,2.14066,56000000.0
2008-09-11 04:30:00,2.14063,2.14065,2.1397,2.13993,61000000.0
2008-09-11 04:35:00,2.13986,2.1418,2.13932,2.14168,41000000.0
2008-09-11 04:40:00,2.1419,2.14296,2.1405,2.1405,48000000.0
2008-09-11 04:45:00,2.14053,2.14061,2.1393,2.14022,39000000.0
2008-09-11 04:50:00,2.14019,2.14019,2.13941,2.13968,50000000.0
2008-09-11 04:55:00,2.1397,2.14055,2.13952,2.14018,52000000.0
2008-09-11 05:00:00,2.1402,2.14027,2.1395,2.13951,40000000.0
2008-09-11 05:05:00,2.13952,2.1397,2.13903,2.13954,57000000.0
2008-09-11 05:10:00,2.1396,2.14069,2.1396,2.14069,60000000.0
2008-09-11 05:15:00,2.141,2.14144,2.14053,2.14095,53000000.0
2008-09-11 05:20:00,2.14105,2.14419,2.14073,2.14258,107000000.0
2008-09-11 05:25:00,2.14279,2.14308,2.14155,2.14155,125000000.0
2008-09-11 05:30:00,2.14184,2.14214,2.14167,2.14191,43000000.0
2008-09-11 05:35:00,2.14249,2.14381,2.14221,2.14381,54000000.0
2008-09-11 05:40:00,2.14407,2.14438,2.14272,2.14311,51000000.0
2008-09-11 05:45:00,2.14323,2.14577,2.14323,2.14508,57000000.0
2008-09-11 05:50:00,2.14434,2.14526,2.14261,2.14507,82000000.0
2008-09-11 05:55:00,2.14456,2.14499,2.1443,2.14458,86000000.0
2008-09-11 06:00:00,2.14443,2.14682,2.14443,2.14645,87000000.0
2008-09-11 06:05:00,2.14589,2.1462,2.14399,2.14458,45000000.0
2008-09-11 06:10:00,2.14407,2.14446,2.14314,2.14446,50000000.0
2008-09-11 06:15:00,2.14471,2.14484,2.14386,2.14386,61000000.0
2008-09-11 06:20:00,2.14399,2.14523,2.14359,2.14469,76000000.0
2008-09-11 06:25:00,2.14502,2.14578,2.14457,2.1455,41000000.0
2008-09-11 06:30:00,2.14547,2.14568,2.14448,2.14448,88000000.0
2008-09-11 06:35:00,2.14418,2.14457,2.14308,2.14363,45000000.0
2008-09-11 06:40:00,2.14353,2.14353,2.14167,2.14231,41000000.0
2008-09-11 06:45:00,2.14243,2.14322,2.14104,2.14112,41000000.0
2008-09-11 06:50:00,2.14091,2.14203,2.14091,2.14203,46000000.0
2008-09-11 06:55:00,2.14205,2.14257,2.14174,2.14247,66000000.0
2008-09-11 07:00:00,2.1424,2.14355,2.14198,2.14348,56000000.0
2008-09-11 07:05:00,2.14341,2.14363,2.14298,2.1434,59000000.0
2008-09-11 07:10:00,2.14351,2.14469,2.1435,2.14426,61000000.0
2008-09-11 07:15:00,2.1446,2.14529,2.14382,2.1452,49000000.0
2008-09-11 07:20:00,2.14501,2.14625,2.1439,2.14565,60000000.0
2008-09-11 07:25:00,2.14554,2.14656,2.14407,2.14656,106000000.0
2008-09-11 07:30:00,2.14648,2.14852,2.14567,2.14672,76000000.0
2008-09-11 07:35:00,2.14591,2.1472,2.14565,2.14692,56000000.0
2008-09-11 07:40:00,2.14689,2.14712,2.14439,2.14467,82000000.0
2008-09-11 07:45:00,2.14428,2.14506,2.14376,2.14499,77000000.0
2008-09-11 07:50:00,2.14494,2.14522,2.14391,2.14415,97000000.0
2008-09-11 07:55:00,2.14412,2.14588,2.14412,2.14571,101000000.0
2008-09-11 08:00:00,2.14627,2.14692,2.14549,2.14549,106000000.0
2008-09-11 08:05:00,2.14516,2.14702,2.14459,2.14581,93000000.0
2008-09-11 08:10:00,2.14553,2.14553,2.14185,2.14263,118000000.0
2008-09-11 08:15:00,2.14255,2.14485,2.14225,2.14324,94000000.0
2008-09-11 08:20:00,2.14361,2.14476,2.1431,2.14321,101000000.0
2008-09-11 08:25:00,2.14306,2.14345,2.14084,2.14282,154000000.0
2008-09-11 08:30:00,2.14323,2.14525,2.14318,2.14517,216000000.0
2008-09-11 08:35:00,2.14488,2.1456,2.14126,2.14217,120000000.0
2008-09-11 08:40:00,2.1422,2.14359,2.14135,2.14359,123000000.0
2008-09-11 08:45:00,2.14358,2.14663,2.14358,2.14578,148000000.0
2008-09-11 08:50:00,2.14547,2.14659,2.1447,2.14622,232000000.0
2008-09-11 08:55:00,2.14655,2.14922,2.1462,2.14922,129000000.0
2008-09-11 09:00:00,2.14981,2.15166,2.14865,2.15166,98000000.0
2008-09-11 09:05:00,2.15241,2.15241,2.14932,2.15085,129000000.0
2008-09-11 09:10:00,2.15086,2.15124,2.14931,2.14938,216000000.0
2008-09-11 09:15:00,2.14954,2.14954,2.14724,2.14727,232000000.0
2008-09-11 09:20:00,2.14699,2.14826,2.14699,2.14804,273000000.0
2008-09-11 09:25:00,2.14834,2.14986,2.14763,2.14787,194000000.0
2008-09-11 09:30:00,2.14826,2.15137,2.14826,2.15106,151000000.0
2008-09-11 09:35:00,2.15065,2.15356,2.1496,2.15178,228000000.0
2008-09-11 09:40:00,2.15201,2.15697,2.15201,2.156,226000000.0
2008-09-11 09:45:00,2.15621,2.15735,2.15596,2.15713,136000000.0
2008-09-11 09:50:00,2.15683,2.15726,2.15498,2.15522,196000000.0
2008-09-11 09:55:00,2.15531,2.15575,2.15414,2.15441,190000000.0
2008-09-11 10:00:00,2.1546,2.15727,2.1546,2.15535,196000000.0
2008-09-11 10:05:00,2.15627,2.15835,2.15627,2.15765,232000000.0
2008-09-11 10:10:00,2.15722,2.15816,2.15652,2.15704,303000000.0
2008-09-11 10:15:00,2.15726,2.15743,2.15496,2.15626,225000000.0
2008-09-11 10:20:00,2.156,2.156,2.15491,2.15502,233000000.0
2008-09-11 10:25:00,2.15541,2.15605,2.15502,2.15503,301000000.0
2008-09-11 10:30:00,2.15519,2.15637,2.15421,2.15452,157000000.0
2008-09-11 10:35:00,2.15469,2.15644,2.15442,2.1558,140000000.0
2008-09-11 10:40:00,2.156,2.15842,2.15561,2.15791,139000000.0
2008-09-11 10:45:00,2.15793,2.1596,2.15714,2.15736,165000000.0
2008-09-11 10:50:00,2.15763,2.15939,2.15723,2.15779,206000000.0
2008-09-11 10:55:00,2.15706,2.15706,2.15583,2.15631,176000000.0
2008-09-11 11:00:00,2.15654,2.15654,2.15326,2.15326,178000000.0
2008-09-11 11:05:00,2.15284,2.15284,2.15077,2.1517,142000000.0
2008-09-11 11:10:00,2.15168,2.15183,2.15065,2.15105,236000000.0
2008-09-11 11:15:00,2.15137,2.15328,2.15107,2.15291,218000000.0
2008-09-11 11:20:00,2.15332,2.15366,2.15206,2.15257,229000000.0
2008-09-11 11:25:00,2.152,2.15279,2.15173,2.15234,183000000.0
2008-09-11 11:30:00,2.15233,2.15467,2.15233,2.15446,173000000.0
2008-09-11 11:35:00,2.15437,2.15832,2.15437,2.15709,231000000.0
2008-09-11 11:40:00,2.15711,2.15812,2.15626,2.15626,185000000.0
2008-09-11 11:45:00,2.15679,2.15679,2.15407,2.1556,169000000.0
2008-09-11 11:50:00,2.15537,2.15537,2.15278,2.1532,188000000.0
2008-09-11 11:55:00,2.15317,2.15374,2.15268,2.15353,200000000.0
2008-09-11 12:00:00,2.15325,2.15332,2.15228,2.15256,150000000.0
2008-09-11 12:05:00,2.15258,2.15346,2.15208,2.15292,112000000.0
2008-09-11 12:10:00,2.15298,2.15353,2.15092,2.15092,149000000.0
2008-09-11 12:15:00,2.15093,2.15127,2.14894,2.14939,180000000.0
2008-09-11 12:20:00,2.14925,2.15045,2.14905,2.15045,178000000.0
2008-09-11 12:25:00,2.15048,2.15231,2.14953,2.14953,208000000.0
2008-09-11 12:30:00,2.14961,2.15251,2.14866,2.14936,188000000.0
2008-09-11 12:35:00,2.14934,2.14934,2.14646,2.14789,110000000.0
2008-09-11 12:40:00,2.14804,2.15053,2.14788,2.1502,82000000.0
2008-09-11 12:45:00,2.14985,2.15187,2.14985,2.15121,160000000.0
2008-09-11 12:50:00,2.15131,2.15175,2.15054,2.1508,129000000.0
2008-09-11 12:55:00,2.15029,2.15098,2.14976,2.14976,131000000.0
2008-09-11 13:00:00,2.15017,2.15193,2.15017,2.15193,91000000.0
2008-09-11 13:05:00,2.15224,2.15415,2.15192,2.15398,126000000.0
2008-09-11 13:10:00,2.15353,2.15353,2.15231,2.15231,104000000.0
2008-09-11 13:15:00,2.15196,2.15286,2.15183,2.15284,141000000.0
2008-09-11 13:20:00,2.15276,2.15276,2.15156,2.1527,165000000.0
2008-09-11 13:25:00,2.1525,2.15303,2.15057,2.15303,128000000.0
2008-09-11 13:30:00,2.15317,2.15336,2.15262,2.15262,118000000.0
2008-09-11 13:35:00,2.15286,2.15508,2.15283,2.15364,143000000.0
2008-09-11 13:40:00,2.15355,2.15369,2.15255,2.15255,145000000.0
2008-09-11 13:45:00,2.15292,2.15357,2.15275,2.15312,101000000.0
2008-09-11 13:50:00,2.1534,2.15394,2.15277,2.15277,144000000.0
2008-09-11 13:55:00,2.15258,2.15283,2.151,2.151,144000000.0
2008-09-11 14:00:00,2.15106,2.15183,2.15106,2.15149,124000000.0
2008-09-11 14:05:00,2.15176,2.1522,2.15065,2.15065,128000000.0
2008-09-11 14:10:00,2.15025,2.15053,2.14935,2.14935,104000000.0
2008-09-11 14:15:00,2.14983,2.15153,2.14983,2.15013,86000000.0
2008-09-11 14:20:00,2.14998,2.15066,2.14922,2.14922,84000000.0
2008-09-11 14:25:00,2.14932,2.15045,2.14928,2.14975,75000000.0
2008-09-11 14:30:00,2.15028,2.15186,2.14998,2.15107,67000000.0
2008-09-11 14:35:00,2.15147,2.15216,2.15059,2.15095,41000000.0
2008-09-11 14:40:00,2.15027,2.15388,2.15009,2.15388,43000000.0
2008-09-11 14:45:00,2.15431,2.15442,2.1521,2.15439,41000000.0
2008-09-11 14:50:00,2.15402,2.15411,2.15107,2.15107,39000000.0
2008-09-11 14:55:00,2.15191,2.15253,2.15139,2.15148,38000000.0
2008-09-11 15:00:00,2.15111,2.15255,2.15087,2.15235,37000000.0
2008-09-11 15:05:00,2.15251,2.15251,2.15062,2.15062,41000000.0
2008-09-11 15:10:00,2.15029,2.15124,2.14851,2.14858,47000000.0
2008-09-11 15:15:00,2.14832,2.14984,2.14813,2.14831,41000000.0
2008-09-11 15:20:00,2.14868,2.14919,2.14813,2.14919,42000000.0
2008-09-11 15:25:00,2.14958,2.15024,2.14837,2.14896,39000000.0
2008-09-11 15:30:00,2.14896,2.14972,2.14865,2.14967,45000000.0
2008-09-11 15:35:00,2.14967,2.14969,2.14758,2.14962,39000000.0
2008-09-11 15:40:00,2.14998,2.15114,2.14998,2.15096,44000000.0
2008-09-11 15:45:00,2.15073,2.15188,2.14951,2.15064,40000000.0
2008-09-11 15:50:00,2.15002,2.15171,2.14976,2.15032,42000000.0
2008-09-11 15:55:00,2.15133,2.15214,2.1487,2.14899,43000000.0
2008-09-11 16:00:00,2.14913,2.15014,2.14852,2.14852,43000000.0
2008-09-11 16:05:00,2.14853,2.14966,2.14802,2.14926,44000000.0
2008-09-11 16:10:00,2.14911,2.14911,2.14766,2.14796,44000000.0
2008-09-11 16:15:00,2.14799,2.15315,2.14788,2.15204,47000000.0
2008-09-11 16:20:00,2.15254,2.1534,2.14913,2.14914,44000000.0
2008-09-11 16:25:00,2.14907,2.15096,2.14857,2.15096,43000000.0
2008-09-11 16:30:00,2.15111,2.15156,2.15009,2.15103,42000000.0
2008-09-11 16:35:00,2.15069,2.15126,2.14955,2.15068,38000000.0
2008-09-11 16:40:00,2.15051,2.15051,2.14814,2.14814,42000000.0
2008-09-11 16:45:00,2.14795,2.14979,2.14766,2.14817,47000000.0
2008-09-11 16:50:00,2.14826,2.14851,2.14616,2.14616,39000000.0
2008-09-11 16:55:00,2.14577,2.14843,2.14557,2.14843,44000000.0
2008-09-11 17:00:00,2.14961,2.15082,2.14876,2.15027,40000000.0
2008-09-11 17:05:00,2.15012,2.15012,2.14612,2.1462,44000000.0
2008-09-11 17:10:00,2.14645,2.14987,2.14645,2.14973,40000000.0
2008-09-11 17:15:00,2.14923,2.14923,2.14597,2.1485,40000000.0
2008-09-11 17:20:00,2.14909,2.1497,2.14798,2.14966,41000000.0
2008-09-11 17:25:00,2.1497,2.15121,2.14855,2.15072,38000000.0
2008-09-11 17:30:00,2.15123,2.15175,2.15002,2.15025,45000000.0
2008-09-11 17:35:00,2.14999,2.15029,2.14732,2.14732,36000000.0
2008-09-11 17:40:00,2.14721,2.14795,2.14585,2.14585,45000000.0
2008-09-11 17:45:00,2.14559,2.14559,2.14361,2.14458,37000000.0
2008-09-11 17:50:00,2.1443,2.14501,2.14307,2.14345,39000000.0
2008-09-11 17:55:00,2.14276,2.14276,2.1409,2.14164,44000000.0
2008-09-11 18:00:00,2.14181,2.14331,2.13926,2.13957,44000000.0
2008-09-11 18:05:00,2.13945,2.14349,2.13945,2.14202,44000000.0
2008-09-11 18:10:00,2.14202,2.14357,2.14164,2.14309,45000000.0
2008-09-11 18:15:00,2.14463,2.14463,2.14282,2.1434,46000000.0
2008-09-11 18:20:00,2.14285,2.14285,2.14058,2.14101,47000000.0
2008-09-11 18:25:00,2.14081,2.14286,2.14081,2.14286,36000000.0
2008-09-11 18:30:00,2.14313,2.14543,2.1421,2.14458,46000000.0
2008-09-11 18:35:00,2.14361,2.14462,2.14285,2.1441,38000000.0
2008-09-11 18:40:00,2.14375,2.14525,2.14357,2.14472,41000000.0
2008-09-11 18:45:00,2.14468,2.14497,2.1439,2.14466,44000000.0
2008-09-11 18:50:00,2.14435,2.14504,2.14379,2.14501,48000000.0
2008-09-11 18:55:00,2.14526,2.14598,2.14476,2.14598,41000000.0
2008-09-11 19:00:00,2.14617,2.14693,2.14585,2.14693,37000000.0
2008-09-11 19:05:00,2.14685,2.14749,2.14625,2.14724,40000000.0
2008-09-11 19:10:00,2.14741,2.14938,2.14652,2.14713,44000000.0
2008-09-11 19:15:00,2.14641,2.14641,2.1453,2.14571,47000000.0
2008-09-11 19:20:00,2.1453,2.1453,2.1431,2.14324,47000000.0
2008-09-11 19:25:00,2.14337,2.14416,2.14192,2.14307,41000000.0
2008-09-11 19:30:00,2.14314,2.14415,2.14278,2.14303,42000000.0
2008-09-11 19:35:00,2.143,2.14355,2.1402,2.14335,38000000.0
2008-09-11 19:40:00,2.14291,2.14291,2.1417,2.1417,42000000.0
2008-09-11 19:45:00,2.14093,2.14319,2.14051,2.14051,40000000.0
2008-09-11 19:50:00,2.14008,2.14123,2.13972,2.14043,36000000.0
2008-09-11 19:55:00,2.14059,2.14132,2.14032,2.14085,41000000.0
2008-09-11 20:00:00,2.14054,2.14113,2.13979,2.14113,39000000.0
2008-09-11 20:05:00,2.14071,2.14289,2.14058,2.14201,45000000.0
2008-09-11 20:10:00,2.14197,2.14276,2.1412,2.14276,40000000.0
2008-09-11 20:15:00,2.14277,2.14328,2.14173,2.14224,42000000.0
2008-09-11 20:20:00,2.14211,2.14283,2.1418,2.1418,40000000.0
2008-09-11 20:25:00,2.14162,2.14196,2.13985,2.13985,43000000.0
2008-09-11 20:30:00,2.14053,2.14053,2.13851,2.13911,37000000.0
2008-09-11 20:35:00,2.13886,2.14004,2.1384,2.14004,46000000.0
2008-09-11 20:40:00,2.14017,2.14197,2.14017,2.14197,45000000.0
2008-09-11 20:45:00,2.14208,2.1422,2.13948,2.14019,39000000.0
2008-09-11 20:50:00,2.14045,2.1412,2.13951,2.14099,50000000.0
2008-09-11 20:55:00,2.14038,2.14085,2.13941,2.14085,38000000.0
2008-09-11 21:00:00,2.14077,2.14152,2.14038,2.14121,36000000.0
2008-09-11 21:05:00,2.14083,2.14149,2.14045,2.14134,44000000.0
2008-09-11 21:10:00,2.14149,2.14149,2.14087,2.14115,41000000.0
2008-09-11 21:15:00,2.14136,2.14268,2.14136,2.14214,39000000.0
2008-09-11 21:20:00,2.142,2.14242,2.14193,2.14233,49000000.0
2008-09-11 21:25:00,2.14244,2.14356,2.14212,2.14331,36000000.0
2008-09-11 21:30:00,2.14289,2.14434,2.14284,2.14313,45000000.0
2008-09-11 21:35:00,2.14308,2.1431,2.14217,2.14265,44000000.0
2008-09-11 21:40:00,2.14295,2.14328,2.14258,2.14274,42000000.0
2008-09-11 21:45:00,2.14257,2.1427,2.14045,2.14136,42000000.0
2008-09-11 21:50:00,2.14199,2.14264,2.13981,2.14051,36000000.0
2008-09-11 21:55:00,2.14096,2.14128,2.13786,2.13832,37000000.0
2008-09-11 22:00:00,2.13735,2.13827,2.13349,2.13428,43000000.0
2008-09-11 22:05:00,2.13493,2.13699,2.13493,2.13523,42000000.0
2008-09-11 22:10:00,2.13561,2.13904,2.13561,2.13861,43000000.0
2008-09-11 22:15:00,2.13765,2.1379,2.13579,2.13696,39000000.0
2008-09-11 22:20:00,2.13697,2.13776,2.13648,2.13708,39000000.0
2008-09-11 22:25:00,2.13632,2.13632,2.13219,2.13419,43000000.0
2008-09-11 22:30:00,2.13469,2.13785,2.13469,2.13774,38000000.0
2008-09-11 22:35:00,2.13773,2.13782,2.13642,2.13665,42000000.0
2008-09-11 22:40:00,2.13648,2.13648,2.13229,2.13229,36000000.0
2008-09-11 22:45:00,2.13295,2.13512,2.13286,2.13512,41000000.0
2008-09-11 22:50:00,2.13631,2.13706,2.1346,2.13694,40000000.0
2008-09-11 22:55:00,2.13661,2.13661,2.13245,2.13289,37000000.0
2008-09-11 23:00:00,2.13399,2.13701,2.1335,2.13531,39000000.0
2008-09-11 23:05:00,2.13518,2.13572,2.13382,2.1341,43000000.0
2008-09-11 23:10:00,2.13441,2.1358,2.13286,2.13286,43000000.0
2008-09-11 23:15:00,2.13254,2.13361,2.13192,2.13351,42000000.0
2008-09-11 23:20:00,2.13391,2.13574,2.13391,2.13574,38000000.0
2008-09-11 23:25:00,2.1355,2.1355,2.13318,2.13318,42000000.0
2008-09-11 23:30:00,2.13332,2.13434,2.13284,2.13298,41000000.0
2008-09-11 23:35:00,2.13331,2.13399,2.1333,2.13374,43000000.0
2008-09-11 23:40:00,2.1337,2.1348,2.13292,2.13344,40000000.0
2008-09-11 23:45:00,2.1341,2.13421,2.13262,2.1335,40000000.0
2008-09-11 23:50:00,2.13333,2.13448,2.13234,2.13389,43000000.0
2008-09-11 23:55:00,2.13394,2.13435,2.13347,2.13369,42000000.0
2008-09-12 00:00:00,2.13378,2.13534,2.13378,2.135,40000000.0
2008-09-12 00:05:00,2.13472,2.13579,2.13443,2.13443,45000000.0
2008-09-12 00:10:00,2.13457,2.1358,2.13456,2.13571,42000000.0
2008-09-12 00:15:00,2.13566,2.14069,2.13566,2.14061,45000000.0
2008-09-12 00:20:00,2.14068,2.14181,2.1393,2.1393,42000000.0
2008-09-12 00:25:00,2.13888,2.14263,2.13888,2.14233,42000000.0
2008-09-12 00:30:00,2.14271,2.14296,2.14104,2.14296,42000000.0
2008-09-12 00:35:00,2.14356,2.14622,2.14311,2.14527,42000000.0
2008-09-12 00:40:00,2.1462,2.1462,2.14442,2.1447,43000000.0
2008-09-12 00:45:00,2.14716,2.15009,2.14519,2.14533,46000000.0
2008-09-12 00:50:00,2.14507,2.14619,2.14427,2.14514,41000000.0
2008-09-12 00:55:00,2.14586,2.14686,2.14476,2.14686,37000000.0
2008-09-12 01:00:00,2.14681,2.14705,2.14405,2.14428,42000000.0
2008-09-12 01:05:00,2.14435,2.14453,2.14352,2.14354,37000000.0
2008-09-12 01:10:00,2.14458,2.14458,2.14124,2.14266,48000000.0
2008-09-12 01:15:00,2.14251,2.14311,2.14208,2.14208,39000000.0
2008-09-12 01:20:00,2.14184,2.14413,2.1416,2.14297,40000000.0
2008-09-12 01:25:00,2.14304,2.14401,2.1425,2.1425,40000000.0
2008-09-12 01:30:00,2.14269,2.14269,2.14161,2.14232,41000000.0
2008-09-12 01:35:00,2.1423,2.14295,2.14147,2.14255,42000000.0
2008-09-12 01:40:00,2.14267,2.14294,2.14015,2.14015,42000000.0
2008-09-12 01:45:00,2.14024,2.14302,2.14024,2.14223,37000000.0
2008-09-12 01:50:00,2.14139,2.14237,2.14023,2.14179,43000000.0
2008-09-12 01:55:00,2.14196,2.14232,2.13929,2.14232,47000000.0
2008-09-12 02:00:00,2.14272,2.14301,2.14133,2.14178,60000000.0
2008-09-12 02:05:00,2.14106,2.14113,2.13959,2.13974,55000000.0
2008-09-12 02:10:00,2.13995,2.14057,2.13864,2.13875,43000000.0
2008-09-12 02:15:00,2.13909,2.13999,2.13773,2.13986,40000000.0
2008-09-12 02:20:00,2.1398,2.14034,2.1394,2.1403,48000000.0
2008-09-12 02:25:00,2.14022,2.14306,2.14013,2.14193,74000000.0
2008-09-12 02:30:00,2.14254,2.14343,2.14235,2.14298,57000000.0
2008-09-12 02:35:00,2.14271,2.14275,2.1413,2.14264,45000000.0
2008-09-12 02:40:00,2.14277,2.14281,2.14124,2.14223,47000000.0
2008-09-12 02:45:00,2.14228,2.14228,2.14019,2.14051,49000000.0
2008-09-12 02:50:00,2.1402,2.14031,2.13934,2.1395,40000000.0
2008-09-12 02:55:00,2.13947,2.14138,2.13947,2.14112,54000000.0
2008-09-12 03:00:00,2.14073,2.14088,2.13989,2.13995,42000000.0
2008-09-12 03:05:00,2.13994,2.14098,2.13985,2.14028,46000000.0
2008-09-12 03:10:00,2.14041,2.14198,2.14041,2.14097,51000000.0
2008-09-12 03:15:00,2.14106,2.14208,2.14028,2.14182,41000000.0
2008-09-12 03:20:00,2.14213,2.14289,2.1408,2.14289,38000000.0
2008-09-12 03:25:00,2.14277,2.14305,2.14259,2.14276,54000000.0
2008-09-12 03:30:00,2.14268,2.14326,2.14265,2.14284,46000000.0
2008-09-12 03:35:00,2.14271,2.14281,2.14132,2.14132,42000000.0
2008-09-12 03:40:00,2.14141,2.14332,2.14141,2.14206,43000000.0
2008-09-12 03:45:00,2.14213,2.14213,2.14021,2.14024,57000000.0
2008-09-12 03:50:00,2.14091,2.14159,2.13905,2.13928,41000000.0
2008-09-12 03:55:00,2.14027,2.14106,2.14027,2.14083,46000000.0
2008-09-12 04:00:00,2.14071,2.14162,2.14047,2.14143,72000000.0
2008-09-12 04:05:00,2.14112,2.14202,2.13973,2.14202,43000000.0
2008-09-12 04:10:00,2.14212,2.14224,2.14112,2.14172,42000000.0
2008-09-12 04:15:00,2.14174,2.14284,2.14156,2.14284,64000000.0
2008-09-12 04:20:00,2.14257,2.14324,2.14194,2.14243,47000000.0
2008-09-12 04:25:00,2.14232,2.14259,2.1415,2.14191,56000000.0
2008-09-12 04:30:00,2.14158,2.14237,2.14123,2.14157,61000000.0
2008-09-12 04:35:00,2.14182,2.14193,2.14047,2.14193,41000000.0
2008-09-12 04:40:00,2.14152,2.14162,2.14055,2.14055,48000000.0
2008-09-12 04:45:00,2.14051,2.14131,2.14026,2.14131,39000000.0
2008-09-12 04:50:00,2.14123,2.14295,2.14121,2.14223,50000000.0
2008-09-12 04:55:00,2.14203,2.14257,2.14136,2.14212,52000000.0
2008-09-12 05:00:00,2.14234,2.14235,2.14179,2.14203,40000000.0
2008-09-12 05:05:00,2.14204,2.14278,2.14204,2.14242,57000000.0
2008-09-12 05:10:00,2.14238,2.14337,2.14238,2.14293,60000000.0
2008-09-12 05:15:00,2.14295,2.1446,2.14286,2.14415,53000000.0
2008-09-12 05:20:00,2.14411,2.14429,2.1428,2.14331,107000000.0
2008-09-12 05:25:00,2.14326,2.14348,2.14163,2.14163,125000000.0
2008-09-12 05:30:00,2.14169,2.142,2.14109,2.14188,43000000.0
2008-09-12 05:35:00,2.142,2.1425,2.14188,2.14219,54000000.0
2008-09-12 05:40:00,2.14211,2.14211,2.14035,2.14088,51000000.0
2008-09-12 05:45:00,2.1408,2.14205,2.1408,2.14139,57000000.0
2008-09-12 05:50:00,2.14127,2.14127,2.14049,2.1408,82000000.0
2008-09-12 05:55:00,2.14108,2.1414,2.14064,2.14072,86000000.0
2008-09-12 06:00:00,2.14057,2.14077,2.14004,2.14052,87000000.0
2008-09-12 06:05:00,2.14069,2.14094,2.14061,2.14073,45000000.0
2008-09-12 06:10:00,2.14071,2.14184,2.14071,2.14179,50000000.0
2008-09-12 06:15:00,2.14177,2.14219,2.14114,2.14196,61000000.0
2008-09-12 06:20:00,2.14208,2.14283,2.14177,2.14209,76000000.0
2008-09-12 06:25:00,2.14215,2.1422,2.14048,2.14203,41000000.0
2008-09-12 06:30:00,2.14184,2.14269,2.14149,2.14226,88000000.0
2008-09-12 06:35:00,2.14213,2.14236,2.14176,2.14235,45000000.0
2008-09-12 06:40:00,2.14231,2.14287,2.14175,2.142,41000000.0
2008-09-12 06:45:00,2.14199,2.14202,2.13971,2.14194,41000000.0
2008-09-12 06:50:00,2.14176,2.1418,2.14101,2.14169,46000000.0
2008-09-12 06:55:00,2.14164,2.14194,2.14046,2.14121,66000000.0
2008-09-12 07:00:00,2.14113,2.14141,2.14012,2.14013,56000000.0
2008-09-12 07:05:00,2.14014,2.14041,2.13868,2.13884,59000000.0
2008-09-12 07:10:00,2.13884,2.13965,2.13884,2.13949,61000000.0
2008-09-12 07:15:00,2.13951,2.14029,2.13951,2.13984,49000000.0
2008-09-12 07:20:00,2.1395,2.14007,2.13942,2.13969,60000000.0
2008-09-12 07:25:00,2.1397,2.14053,2.13955,2.14,106000000.0
2008-09-12 07:30:00,2.1404,2.14122,2.1404,2.14072,76000000.0
2008-09-12 07:35:00,2.14062,2.14113,2.13978,2.14005,56000000.0
2008-09-12 07:40:00,2.13995,2.1404,2.13714,2.13714,82000000.0
2008-09-12 07:45:00,2.13767,2.13767,2.13562,2.13587,77000000.0
2008-09-12 07:50:00,2.13632,2.1404,2.13632,2.13908,97000000.0
2008-09-12 07:55:00,2.13858,2.13949,2.13741,2.13742,101000000.0
2008-09-12 08:00:00,2.13738,2.13805,2.13702,2.13765,106000000.0
2008-09-12 08:05:00,2.13765,2.13935,2.13693,2.13879,93000000.0
2008-09-12 08:10:00,2.13858,2.13858,2.13727,2.13751,118000000.0
2008-09-12 08:15:00,2.13761,2.1385,2.13636,2.13723,94000000.0
2008-09-12 08:20:00,2.13762,2.13802,2.13528,2.13737,101000000.0
2008-09-12 08:25:00,2.13695,2.13785,2.13648,2.13721,154000000.0
2008-09-12 08:30:00,2.13715,2.13828,2.13706,2.13828,216000000.0
2008-09-12 08:35:00,2.13857,2.14125,2.13768,2.14097,120000000.0
2008-09-12 08:40:00,2.13984,2.14294,2.13898,2.14294,123000000.0
2008-09-12 08:45:00,2.14219,2.14651,2.14219,2.14644,148000000.0
2008-09-12 08:50:00,2.14704,2.14713,2.14406,2.14406,232000000.0
2008-09-12 08:55:00,2.14402,2.14479,2.14158,2.14251,129000000.0
2008-09-12 09:00:00,2.14225,2.14244,2.14102,2.14222,98000000.0
2008-09-12 09:05:00,2.14261,2.14296,2.14128,2.14296,129000000.0
2008-09-12 09:10:00,2.14295,2.14422,2.14206,2.14328,216000000.0
2008-09-12 09:15:00,2.14318,2.14581,2.14318,2.14581,232000000.0
2008-09-12 09:20:00,2.14588,2.14613,2.14434,2.14466,273000000.0
2008-09-12 09:25:00,2.1446,2.14469,2.14394,2.1442,194000000.0
2008-09-12 09:30:00,2.14407,2.14429,2.14146,2.14326,151000000.0
2008-09-12 09:35:00,2.1429,2.14447,2.14271,2.14357,228000000.0
2008-09-12 09:40:00,2.14339,2.14339,2.14195,2.14265,226000000.0
2008-09-12 09:45:00,2.14291,2.14368,2.14108,2.14222,136000000.0
2008-09-12 09:50:00,2.14226,2.14337,2.14226,2.14285,196000000.0
2008-09-12 09:55:00,2.14263,2.14345,2.14128,2.14155,190000000.0
2008-09-12 10:00:00,2.14178,2.14359,2.14107,2.14359,196000000.0
2008-09-12 10:05:00,2.14407,2.14413,2.14161,2.14196,232000000.0
2008-09-12 10:10:00,2.14235,2.14368,2.14138,2.14306,303000000.0
2008-09-12 10:15:00,2.14324,2.14324,2.13956,2.13989,225000000.0
2008-09-12 10:20:00,2.13977,2.13979,2.13766,2.13869,233000000.0
2008-09-12 10:25:00,2.13807,2.13887,2.13614,2.13624,301000000.0
2008-09-12 10:30:00,2.13624,2.13938,2.1359,2.1389,157000000.0
2008-09-12 10:35:00,2.13896,2.14095,2.13896,2.14013,140000000.0
2008-09-12 10:40:00,2.14036,2.14084,2.13562,2.13562,139000000.0
2008-09-12 10:45:00,2.13541,2.13591,2.13414,2.13532,165000000.0
2008-09-12 10:50:00,2.13562,2.13593,2.13294,2.13294,206000000.0
2008-09-12 10:55:00,2.13312,2.13671,2.13312,2.13667,176000000.0
2008-09-12 11:00:00,2.13708,2.13828,2.13597,2.13828,178000000.0
2008-09-12 11:05:00,2.13804,2.13827,2.13602,2.13603,142000000.0
2008-09-12 11:10:00,2.13584,2.13743,2.13547,2.13547,236000000.0
2008-09-12 11:15:00,2.13533,2.13767,2.13498,2.13754,218000000.0
2008-09-12 11:20:00,2.13707,2.13971,2.13648,2.13969,229000000.0
2008-09-12 11:25:00,2.13895,2.13941,2.13789,2.13808,183000000.0
2008-09-12 11:30:00,2.13744,2.14026,2.13744,2.13904,173000000.0
2008-09-12 11:35:00,2.13889,2.14022,2.13801,2.14022,231000000.0
2008-09-12 11:40:00,2.14003,2.14022,2.13775,2.13803,185000000.0
2008-09-12 11:45:00,2.13824,2.13961,2.13809,2.13925,169000000.0
2008-09-12 11:50:00,2.13919,2.13945,2.13769,2.13769,188000000.0
2008-09-12 11:55:00,2.13801,2.14021,2.13801,2.13979,200000000.0
2008-09-12 12:00:00,2.13963,2.14061,2.13826,2.13862,150000000.0
2008-09-12 12:05:00,2.13854,2.14019,2.13854,2.13947,112000000.0
2008-09-12 12:10:00,2.13952,2.13986,2.13714,2.13762,149000000.0
2008-09-12 12:15:00,2.13753,2.13993,2.1369,2.13948,180000000.0
2008-09-12 12:20:00,2.13943,2.14278,2.13943,2.14263,178000000.0
2008-09-12 12:25:00,2.14261,2.14509,2.14138,2.14138,208000000.0
2008-09-12 12:30:00,2.14119,2.14345,2.14029,2.14114,188000000.0
2008-09-12 12:35:00,2.14111,2.14148,2.14052,2.14116,110000000.0
2008-09-12 12:40:00,2.1414,2.14294,2.14098,2.14206,82000000.0
2008-09-12 12:45:00,2.14233,2.14386,2.14161,2.14306,160000000.0
2008-09-12 12:50:00,2.14332,2.14361,2.14217,2.14217,129000000.0
2008-09-12 12:55:00,2.14215,2.14235,2.14098,2.14098,131000000.0
2008-09-12 13:00:00,2.14213,2.14338,2.14213,2.14338,91000000.0
2008-09-12 13:05:00,2.14349,2.14378,2.14301,2.14305,126000000.0
2008-09-12 13:10:00,2.14275,2.14452,2.14275,2.14374,104000000.0
2008-09-12 13:15:00,2.14371,2.14501,2.14322,2.14464,141000000.0
2008-09-12 13:20:00,2.14462,2.1451,2.14451,2.14451,165000000.0
2008-09-12 13:25:00,2.1445,2.1455,2.14424,2.14513,128000000.0
2008-09-12 13:30:00,2.14536,2.14559,2.14463,2.14549,118000000.0
2008-09-12 13:35:00,2.14582,2.14599,2.14425,2.14425,143000000.0
2008-09-12 13:40:00,2.14481,2.14624,2.14394,2.14536,145000000.0
2008-09-12 13:45:00,2.1461,2.14773,2.1461,2.14676,101000000.0
2008-09-12 13:50:00,2.14724,2.1487,2.14668,2.14748,144000000.0
2008-09-12 13:55:00,2.14726,2.14771,2.14631,2.14634,144000000.0
2008-09-12 14:00:00,2.14595,2.14734,2.14525,2.14537,124000000.0
2008-09-12 14:05:00,2.14472,2.14486,2.14322,2.14485,128000000.0
2008-09-12 14:10:00,2.14468,2.14556,2.14467,2.14484,104000000.0
2008-09-12 14:15:00,2.14491,2.14724,2.14491,2.14724,86000000.0
2008-09-12 14:20:00,2.14748,2.14762,2.14666,2.14666,84000000.0
2008-09-12 14:25:00,2.1458,2.1458,2.1429,2.14396,75000000.0
2008-09-12 14:30:00,2.14468,2.14691,2.14292,2.14619,67000000.0
2008-09-12 14:35:00,2.14679,2.14697,2.14367,2.14424,41000000.0
2008-09-12 14:40:00,2.14445,2.14551,2.1441,2.14541,43000000.0
2008-09-12 14:45:00,2.14528,2.14528,2.14248,2.14339,41000000.0
2008-09-12 14:50:00,2.14374,2.14404,2.143,2.14325,39000000.0
2008-09-12 14:55:00,2.14367,2.14452,2.14307,2.14313,38000000.0
2008-09-12 15:00:00,2.14338,2.14371,2.14128,2.14128,37000000.0
2008-09-12 15:05:00,2.14044,2.14228,2.14037,2.14099,41000000.0
2008-09-12 15:10:00,2.14084,2.14292,2.14034,2.14292,47000000.0
2008-09-12 15:15:00,2.1427,2.14346,2.14217,2.14296,41000000.0
2008-09-12 15:20:00,2.14278,2.14484,2.14228,2.14439,42000000.0
2008-09-12 15:25:00,2.14487,2.14487,2.14278,2.14477,39000000.0
2008-09-12 15:30:00,2.14469,2.14502,2.14373,2.14415,45000000.0
2008-09-12 15:35:00,2.14454,2.14553,2.14341,2.1446,39000000.0
2008-09-12 15:40:00,2.14415,2.14583,2.14415,2.14583,44000000.0
2008-09-12 15:45:00,2.14628,2.14628,2.14404,2.14444,40000000.0
2008-09-12 15:50:00,2.14443,2.14566,2.14402,2.14541,42000000.0
2008-09-12 15:55:00,2.14548,2.14692,2.14437,2.14665,43000000.0
2008-09-12 16:00:00,2.14777,2.14875,2.14615,2.1462,43000000.0
2008-09-12 16:05:00,2.14652,2.14673,2.14451,2.14548,44000000.0
2008-09-12 16:10:00,2.14553,2.14596,2.14363,2.14387,44000000.0
2008-09-12 16:15:00,2.144,2.14537,2.14341,2.14537,47000000.0
2008-09-12 16:20:00,2.14577,2.14651,2.14394,2.14415,44000000.0
2008-09-12 16:25:00,2.14483,2.14688,2.14449,2.14635,43000000.0
2008-09-12 16:30:00,2.14683,2.14894,2.14588,2.14588,42000000.0
2008-09-12 16:35:00,2.1455,2.14694,2.1455,2.146,38000000.0
2008-09-12 16:40:00,2.14588,2.1459,2.14347,2.14424,42000000.0
2008-09-12 16:45:00,2.14375,2.14375,2.14106,2.14188,47000000.0
2008-09-12 16:50:00,2.14258,2.14462,2.14243,2.14397,39000000.0
2008-09-12 16:55:00,2.14368,2.14368,2.13355,2.13355,44000000.0
2008-09-12 17:00:00,2.13266,2.13302,2.13023,2.13172,40000000.0
2008-09-12 17:05:00,2.13165,2.1341,2.13158,2.13348,44000000.0
2008-09-12 17:10:00,2.1324,2.13293,2.12785,2.13293,40000000.0
2008-09-12 17:15:00,2.13268,2.13468,2.13251,2.13449,40000000.0
2008-09-12 17:20:00,2.13429,2.1362,2.13373,2.13541,41000000.0
2008-09-12 17:25:00,2.13555,2.13633,2.13446,2.13633,38000000.0
2008-09-12 17:30:00,2.13745,2.14039,2.13656,2.13895,45000000.0
2008-09-12 17:35:00,2.13852,2.13965,2.13795,2.13965,36000000.0
2008-09-12 17:40:00,2.14021,2.14138,2.13983,2.14077,45000000.0
2008-09-12 17:45:00,2.14003,2.14043,2.13846,2.13893,37000000.0
2008-09-12 17:50:00,2.13865,2.13925,2.13839,2.13885,39000000.0
2008-09-12 17:55:00,2.13897,2.1393,2.13635,2.13635,44000000.0
2008-09-12 18:00:00,2.13559,2.13915,2.135,2.13844,44000000.0
2008-09-12 18:05:00,2.13809,2.139,2.13614,2.139,44000000.0
2008-09-12 18:10:00,2.13916,2.13916,2.13773,2.13812,45000000.0
2008-09-12 18:15:00,2.13823,2.1389,2.13809,2.13845,46000000.0
2008-09-12 18:20:00,2.13803,2.13843,2.1352,2.13562,47000000.0
2008-09-12 18:25:00,2.13546,2.138,2.13516,2.13766,36000000.0
2008-09-12 18:30:00,2.13785,2.1379,2.13678,2.13789,46000000.0
2008-09-12 18:35:00,2.13835,2.13862,2.13523,2.1357,38000000.0
2008-09-12 18:40:00,2.1354,2.13547,2.13293,2.13426,41000000.0
2008-09-12 18:45:00,2.13464,2.13882,2.13464,2.13814,44000000.0
2008-09-12 18:50:00,2.13838,2.13877,2.13736,2.13764,42000000.0
2008-09-12 18:55:00,2.1378,2.1397,2.13771,2.13834,41000000.0
2008-09-12 19:00:00,2.13888,2.13923,2.13621,2.13722,37000000.0
2008-09-12 19:05:00,2.13694,2.13698,2.13323,2.13444,40000000.0
2008-09-12 19:10:00,2.13477,2.13632,2.13371,2.13447,44000000.0
2008-09-12 19:15:00,2.13459,2.13479,2.13345,2.13418,47000000.0
2008-09-12 19:20:00,2.13434,2.13538,2.13399,2.13417,47000000.0
2008-09-12 19:25:00,2.13422,2.13422,2.13329,2.1335,41000000.0
2008-09-12 19:30:00,2.13364,2.13456,2.13159,2.13159,42000000.0
2008-09-12 19:35:00,2.13176,2.13211,2.13087,2.13087,38000000.0
2008-09-12 19:40:00,2.13186,2.13275,2.13167,2.13169,42000000.0
2008-09-12 19:45:00,2.13177,2.13295,2.13177,2.1322,40000000.0
2008-09-12 19:50:00,2.13244,2.13285,2.13019,2.13025,36000000.0
2008-09-12 19:55:00,2.13007,2.13071,2.12927,2.13025,41000000.0
2008-09-12 20:00:00,2.13033,2.13112,2.13026,2.13112,39000000.0
2008-09-12 20:05:00,2.13107,2.1324,2.13055,2.13055,45000000.0
2008-09-12 20:10:00,2.13059,2.13118,2.13033,2.13062,40000000.0
2008-09-12 20:15:00,2.13071,2.13137,2.12938,2.12973,42000000.0
2008-09-12 20:20:00,2.12941,2.13079,2.12941,2.13011,40000000.0
2008-09-12 20:25:00,2.13001,2.13071,2.12909,2.13026,43000000.0
2008-09-12 20:30:00,2.13012,2.13029,2.12917,2.12952,37000000.0
2008-09-12 20:35:00,2.12956,2.13011,2.12808,2.12883,46000000.0
2008-09-12 20:40:00,2.12893,2.12934,2.12851,2.12872,45000000.0
2008-09-12 20:45:00,2.12879,2.13001,2.12867,2.12895,39000000.0
2008-09-12 20:50:00,2.12903,2.13025,2.12879,2.13023,50000000.0
2008-09-12 20:55:00,2.13042,2.13138,2.1298,2.13057,38000000.0
2008-09-12 21:00:00,2.13043,2.13118,2.13,2.13118,36000000.0
2008-09-12 21:05:00,2.13107,2.13107,2.12875,2.12894,44000000.0
2008-09-12 21:10:00,2.12947,2.13003,2.129,2.13002,41000000.0
2008-09-12 21:15:00,2.12988,2.12988,2.12662,2.12701,39000000.0
2008-09-12 21:20:00,2.12698,2.12739,2.12677,2.12707,49000000.0
2008-09-12 21:25:00,2.12703,2.12765,2.12651,2.12651,36000000.0
2008-09-12 21:30:00,2.12655,2.12727,2.12651,2.12714,45000000.0
2008-09-12 21:35:00,2.12704,2.12784,2.12694,2.12717,44000000.0
2008-09-12 21:40:00,2.12715,2.12738,2.12655,2.12663,42000000.0
2008-09-12 21:45:00,2.12663,2.1274,2.12649,2.1274,42000000.0
2008-09-12 21:50:00,2.12749,2.12796,2.12627,2.12653,36000000.0
2008-09-12 21:55:00,2.12643,2.12752,2.12623,2.12701,37000000.0
2008-09-12 22:00:00,2.12698,2.12779,2.12689,2.12689,43000000.0
2008-09-12 22:05:00,2.12696,2.12795,2.12684,2.1279,42000000.0
2008-09-12 22:10:00,2.12785,2.12851,2.12716,2.12799,43000000.0
2008-09-12 22:15:00,2.12852,2.1286,2.12653,2.12832,39000000.0
2008-09-12 22:20:00,2.12841,2.12912,2.12835,2.12853,39000000.0
2008-09-12 22:25:00,2.12714,2.12714,2.12517,2.12522,43000000.0
2008-09-12 22:30:00,2.12544,2.12661,2.12544,2.12658,38000000.0
2008-09-12 22:35:00,2.12656,2.12804,2.12624,2.12704,42000000.0
2008-09-12 22:40:00,2.12625,2.12646,2.12443,2.1259,36000000.0
2008-09-12 22:45:00,2.12594,2.12677,2.12569,2.12663,41000000.0
2008-09-12 22:50:00,2.12745,2.12765,2.12357,2.12474,40000000.0
2008-09-12 22:55:00,2.12431,2.12643,2.12362,2.12643,37000000.0
2008-09-14 23:00:00,2.15198,2.15198,2.14661,2.14862,39000000.0
2008-09-14 23:05:00,2.14871,2.15037,2.14632,2.14632,43000000.0
2008-09-14 23:10:00,2.14634,2.14688,2.14418,2.14469,43000000.0
2008-09-14 23:15:00,2.14472,2.14579,2.1275,2.14297,42000000.0
2008-09-14 23:20:00,2.14226,2.14231,2.14017,2.14137,38000000.0
2008-09-14 23:25:00,2.14149,2.14154,2.13834,2.13834,42000000.0
2008-09-14 23:30:00,2.13832,2.13867,2.13786,2.13813,41000000.0
2008-09-14 23:35:00,2.13843,2.14008,2.13813,2.14006,43000000.0
2008-09-14 23:40:00,2.14014,2.1403,2.13919,2.13975,40000000.0
2008-09-14 23:45:00,2.13954,2.13973,2.13799,2.13801,40000000.0
2008-09-14 23:50:00,2.13808,2.1383,2.13588,2.13749,43000000.0
2008-09-14 23:55:00,2.13712,2.13741,2.13576,2.13621,42000000.0
2008-09-15 00:00:00,2.13572,2.14309,2.13495,2.14215,40000000.0
2008-09-15 00:05:00,2.14236,2.14328,2.14176,2.14323,45000000.0
2008-09-15 00:10:00,2.14352,2.14396,2.14302,2.14306,42000000.0
2008-09-15 00:15:00,2.14284,2.14319,2.14088,2.14312,45000000.0
2008-09-15 00:20:00,2.14312,2.14335,2.14185,2.14199,42000000.0
2008-09-15 00:25:00,2.1426,2.1438,2.14199,2.14356,42000000.0
2008-09-15 00:30:00,2.14332,2.14519,2.143,2.14511,42000000.0
2008-09-15 00:35:00,2.1451,2.14529,2.14451,2.14469,42000000.0
2008-09-15 00:40:00,2.14449,2.14474,2.14373,2.14413,43000000.0
2008-09-15 00:45:00,2.14394,2.14424,2.13928,2.13937,46000000.0
2008-09-15 00:50:00,2.13945,2.14386,2.13945,2.14301,41000000.0
2008-09-15 00:55:00,2.1431,2.1431,2.14051,2.14096,37000000.0
2008-09-15 01:00:00,2.14056,2.14156,2.13924,2.14143,42000000.0
2008-09-15 01:05:00,2.14138,2.14173,2.13966,2.14042,37000000.0
2008-09-15 01:10:00,2.14058,2.14233,2.13943,2.13965,48000000.0
2008-09-15 01:15:00,2.13998,2.14135,2.13968,2.13975,39000000.0
2008-09-15 01:20:00,2.13959,2.14049,2.13751,2.13751,40000000.0
2008-09-15 01:25:00,2.13749,2.14128,2.1371,2.14128,40000000.0
2008-09-15 01:30:00,2.14165,2.14266,2.14053,2.14206,41000000.0
2008-09-15 01:35:00,2.14173,2.14278,2.14065,2.14278,42000000.0
2008-09-15 01:40:00,2.14279,2.14279,2.1407,2.14225,42000000.0
2008-09-15 01:45:00,2.14231,2.14232,2.13846,2.13969,37000000.0
2008-09-15 01:50:00,2.13992,2.14129,2.13968,2.1399,43000000.0
2008-09-15 01:55:00,2.14,2.14172,2.13859,2.14137,47000000.0
2008-09-15 02:00:00,2.1413,2.14168,2.13891,2.14066,47000000.0
2008-09-15 02:05:00,2.14024,2.14087,2.13967,2.14087,43000000.0
2008-09-15 02:10:00,2.14109,2.14151,2.1392,2.14047,37000000.0
2008-09-15 02:15:00,2.14054,2.14158,2.1405,2.14158,42000000.0
2008-09-15 02:20:00,2.1417,2.14343,2.14123,2.14343,42000000.0
2008-09-15 02:25:00,2.14366,2.14438,2.14289,2.14388,41000000.0
2008-09-15 02:30:00,2.14335,2.14335,2.14009,2.14009,40000000.0
2008-09-15 02:35:00,2.14014,2.14057,2.13799,2.13799,40000000.0
2008-09-15 02:40:00,2.1378,2.13836,2.13688,2.13688,39000000.0
2008-09-15 02:45:00,2.13696,2.13769,2.1354,2.13655,48000000.0
2008-09-15 02:50:00,2.13668,2.13796,2.13627,2.13638,37000000.0
2008-09-15 02:55:00,2.13637,2.13787,2.13526,2.1355,42000000.0
2008-09-15 03:00:00,2.13577,2.13661,2.13481,2.13554,37000000.0
2008-09-15 03:05:00,2.13617,2.13941,2.13617,2.1377,41000000.0
2008-09-15 03:10:00,2.13753,2.14058,2.13753,2.14005,46000000.0
2008-09-15 03:15:00,2.14025,2.14126,2.14012,2.1406,43000000.0
2008-09-15 03:20:00,2.1407,2.14105,2.13937,2.14003,42000000.0
2008-09-15 03:25:00,2.13982,2.13982,2.13825,2.13857,42000000.0
2008-09-15 03:30:00,2.13838,2.1405,2.13838,2.13956,42000000.0
2008-09-15 03:35:00,2.13954,2.1413,2.13938,2.14123,42000000.0
2008-09-15 03:40:00,2.14149,2.14301,2.14145,2.14282,45000000.0
2008-09-15 03:45:00,2.14304,2.1437,2.14255,2.14334,42000000.0
2008-09-15 03:50:00,2.14327,2.14357,2.14211,2.14345,45000000.0
2008-09-15 03:55:00,2.14405,2.14471,2.1417,2.1417,40000000.0
2008-09-15 04:00:00,2.14228,2.14354,2.14159,2.14234,42000000.0
2008-09-15 04:05:00,2.14233,2.1438,2.14099,2.14368,43000000.0
2008-09-15 04:10:00,2.14345,2.14532,2.14254,2.14455,40000000.0
2008-09-15 04:15:00,2.14434,2.14573,2.14392,2.14573,40000000.0
2008-09-15 04:20:00,2.14493,2.14526,2.14421,2.14466,43000000.0
2008-09-15 04:25:00,2.1447,2.14557,2.14179,2.14216,41000000.0
2008-09-15 04:30:00,2.14234,2.14283,2.14067,2.14093,42000000.0
2008-09-15 04:35:00,2.14078,2.14444,2.14071,2.14347,38000000.0
2008-09-15 04:40:00,2.14334,2.14371,2.14202,2.14369,42000000.0
2008-09-15 04:45:00,2.14425,2.14669,2.14425,2.14669,43000000.0
2008-09-15 04:50:00,2.14697,2.14697,2.14479,2.1463,43000000.0
2008-09-15 04:55:00,2.14678,2.14801,2.14661,2.14661,39000000.0
2008-09-15 05:00:00,2.14683,2.14942,2.14626,2.14942,37000000.0
2008-09-15 05:05:00,2.14893,2.15163,2.14893,2.15069,40000000.0
2008-09-15 05:10:00,2.15083,2.1533,2.15032,2.1533,41000000.0
2008-09-15 05:15:00,2.15351,2.1549,2.15329,2.15449,36000000.0
2008-09-15 05:20:00,2.15449,2.15706,2.15327,2.15492,42000000.0
2008-09-15 05:25:00,2.15489,2.15491,2.15345,2.15367,38000000.0
2008-09-15 05:30:00,2.15411,2.15453,2.15174,2.15247,43000000.0
2008-09-15 05:35:00,2.15182,2.15182,2.14904,2.14942,39000000.0
2008-09-15 05:40:00,2.15015,2.15334,2.15014,2.15334,39000000.0
2008-09-15 05:45:00,2.15319,2.15319,2.15181,2.1519,43000000.0
2008-09-15 05:50:00,2.15211,2.15348,2.1509,2.1509,42000000.0
2008-09-15 05:55:00,2.15127,2.15166,2.15058,2.15078,43000000.0
2008-09-15 06:00:00,2.1509,2.15375,2.1509,2.15337,37000000.0
2008-09-15 06:05:00,2.15319,2.15346,2.15236,2.1524,36000000.0
2008-09-15 06:10:00,2.15182,2.15392,2.15148,2.15357,42000000.0
2008-09-15 06:15:00,2.15364,2.1537,2.15219,2.15362,42000000.0
2008-09-15 06:20:00,2.15369,2.15371,2.15112,2.15215,44000000.0
2008-09-15 06:25:00,2.15206,2.15252,2.15141,2.15241,45000000.0
2008-09-15 06:30:00,2.15232,2.15232,2.15134,2.15203,36000000.0
2008-09-15 06:35:00,2.15271,2.1529,2.14861,2.1494,49000000.0
2008-09-15 06:40:00,2.15004,2.15042,2.14361,2.14452,39000000.0
2008-09-15 06:45:00,2.14592,2.14796,2.14592,2.14744,41000000.0
2008-09-15 06:50:00,2.14689,2.14823,2.14689,2.14811,44000000.0
2008-09-15 06:55:00,2.1483,2.15054,2.14752,2.14892,36000000.0
2008-09-15 07:00:00,2.14835,2.14925,2.14808,2.14878,38000000.0
2008-09-15 07:05:00,2.14889,2.15032,2.14769,2.15028,50000000.0
2008-09-15 07:10:00,2.15025,2.15032,2.14958,2.1503,39000000.0
2008-09-15 07:15:00,2.15021,2.15095,2.14987,2.14987,45000000.0
2008-09-15 07:20:00,2.14989,2.15055,2.1486,2.1486,46000000.0
2008-09-15 07:25:00,2.14879,2.14922,2.14872,2.149,37000000.0
2008-09-15 07:30:00,2.14864,2.14933,2.14826,2.14826,43000000.0
2008-09-15 07:35:00,2.14787,2.14909,2.14728,2.14782,40000000.0
2008-09-15 07:40:00,2.1482,2.14975,2.14559,2.14937,42000000.0
2008-09-15 07:45:00,2.14834,2.14952,2.14722,2.14802,40000000.0
2008-09-15 07:50:00,2.14786,2.14843,2.14763,2.14843,45000000.0
2008-09-15 07:55:00,2.14909,2.15089,2.14909,2.15089,39000000.0
2008-09-15 08:00:00,2.15075,2.15076,2.14396,2.14396,41000000.0
2008-09-15 08:05:00,2.14474,2.14585,2.1442,2.14439,36000000.0
2008-09-15 08:10:00,2.14402,2.14402,2.14135,2.14199,40000000.0
2008-09-15 08:15:00,2.14186,2.14371,2.14186,2.14281,42000000.0
2008-09-15 08:20:00,2.14256,2.14262,2.14073,2.1408,38000000.0
2008-09-15 08:25:00,2.14136,2.1423,2.14073,2.1409,42000000.0
2008-09-15 08:30:00,2.13999,2.14556,2.13964,2.1445,41000000.0
2008-09-15 08:35:00,2.14478,2.14576,2.13993,2.14074,47000000.0
2008-09-15 08:40:00,2.14091,2.14091,2.13763,2.13805,47000000.0
2008-09-15 08:45:00,2.1385,2.14528,2.1385,2.14528,44000000.0
2008-09-15 08:50:00,2.14506,2.14506,2.14259,2.14453,40000000.0
2008-09-15 08:55:00,2.14485,2.15407,2.14485,2.15407,37000000.0
2008-09-15 09:00:00,2.15362,2.15362,2.14802,2.1522,41000000.0
2008-09-15 09:05:00,2.15085,2.15227,2.15024,2.15225,42000000.0
2008-09-15 09:10:00,2.1526,2.15477,2.15233,2.15412,44000000.0
2008-09-15 09:15:00,2.15451,2.1567,2.15305,2.15666,41000000.0
2008-09-15 09:20:00,2.15617,2.15722,2.15457,2.1553,38000000.0
2008-09-15 09:25:00,2.15509,2.15513,2.1517,2.15259,46000000.0
2008-09-15 09:30:00,2.15224,2.15353,2.15175,2.15239,36000000.0
2008-09-15 09:35:00,2.15337,2.15853,2.15323,2.15761,47000000.0
2008-09-15 09:40:00,2.15771,2.15821,2.15645,2.15645,46000000.0
2008-09-15 09:45:00,2.15628,2.15628,2.14999,2.1501,45000000.0
2008-09-15 09:50:00,2.15003,2.1515,2.14992,2.15076,44000000.0
2008-09-15 09:55:00,2.15113,2.15165,2.15017,2.1509,44000000.0
2008-09-15 10:00:00,2.15001,2.15054,2.1468,2.1468,44000000.0
2008-09-15 10:05:00,2.14726,2.15124,2.14694,2.15071,39000000.0
2008-09-15 10:10:00,2.15076,2.15109,2.14978,2.15047,37000000.0
2008-09-15 10:15:00,2.151,2.15417,2.151,2.15222,45000000.0
2008-09-15 10:20:00,2.15211,2.15235,2.15105,2.15164,36000000.0
2008-09-15 10:25:00,2.15195,2.15195,2.1488,2.1499,45000000.0
2008-09-15 10:30:00,2.14934,2.14934,2.14634,2.14773,38000000.0
2008-09-15 10:35:00,2.14749,2.14849,2.14607,2.1484,41000000.0
2008-09-15 10:40:00,2.14745,2.14875,2.14639,2.1487,40000000.0
2008-09-15 10:45:00,2.14827,2.14827,2.14464,2.14702,40000000.0
2008-09-15 10:50:00,2.14726,2.15459,2.14726,2.15459,44000000.0
2008-09-15 10:55:00,2.15477,2.15485,2.15149,2.15455,40000000.0
2008-09-15 11:00:00,2.15503,2.15629,2.14779,2.14828,44000000.0
2008-09-15 11:05:00,2.14866,2.15293,2.14753,2.15293,39000000.0
2008-09-15 11:10:00,2.1527,2.1527,2.14916,2.14978,47000000.0
2008-09-15 11:15:00,2.14964,2.14964,2.14598,2.14681,42000000.0
2008-09-15 11:20:00,2.14743,2.15163,2.14662,2.15163,38000000.0
2008-09-15 11:25:00,2.15216,2.15531,2.15216,2.15417,42000000.0
2008-09-15 11:30:00,2.15423,2.15655,2.15398,2.15615,43000000.0
2008-09-15 11:35:00,2.15602,2.15602,2.15363,2.15383,44000000.0
2008-09-15 11:40:00,2.1538,2.1538,2.15109,2.15126,47000000.0
2008-09-15 11:45:00,2.15056,2.1536,2.15056,2.15293,44000000.0
2008-09-15 11:50:00,2.154,2.15542,2.15331,2.15537,44000000.0
2008-09-15 11:55:00,2.15574,2.15775,2.15418,2.15418,43000000.0
2008-09-15 12:00:00,2.15441,2.15487,2.15322,2.15455,43000000.0
2008-09-15 12:05:00,2.15432,2.15648,2.15432,2.1563,42000000.0
2008-09-15 12:10:00,2.15516,2.15602,2.15498,2.15534,40000000.0
2008-09-15 12:15:00,2.15489,2.15573,2.15402,2.15573,44000000.0
2008-09-15 12:20:00,2.15558,2.15558,2.15105,2.15105,39000000.0
2008-09-15 12:25:00,2.15166,2.15251,2.15122,2.15188,45000000.0
2008-09-15 12:30:00,2.152,2.15208,2.1489,2.15175,39000000.0
2008-09-15 12:35:00,2.15216,2.15605,2.15195,2.15605,42000000.0
2008-09-15 12:40:00,2.15638,2.15647,2.15346,2.15346,41000000.0
2008-09-15 12:45:00,2.15316,2.15346,2.15106,2.15106,47000000.0
2008-09-15 12:50:00,2.15154,2.15502,2.15044,2.15502,41000000.0
2008-09-15 12:55:00,2.15538,2.15797,2.15538,2.15762,37000000.0
2008-09-15 13:00:00,2.15706,2.15944,2.15599,2.1566,38000000.0
2008-09-15 13:05:00,2.1564,2.1587,2.15576,2.1587,39000000.0
2008-09-15 13:10:00,2.15884,2.16511,2.15797,2.16353,41000000.0
2008-09-15 13:15:00,2.16369,2.16421,2.15922,2.15992,43000000.0
2008-09-15 13:20:00,2.15991,2.16154,2.15991,2.16068,41000000.0
2008-09-15 13:25:00,2.16055,2.16063,2.15725,2.1587,67000000.0
2008-09-15 13:30:00,2.15909,2.15944,2.1583,2.15895,75000000.0
2008-09-15 13:35:00,2.15871,2.15871,2.153,2.153,84000000.0
2008-09-15 13:40:00,2.15275,2.1545,2.1526,2.15283,86000000.0
2008-09-15 13:45:00,2.15201,2.15413,2.15139,2.15208,104000000.0
2008-09-15 13:50:00,2.15054,2.15149,2.14923,2.15149,128000000.0
2008-09-15 13:55:00,2.15166,2.15235,2.1501,2.15086,124000000.0
2008-09-15 14:00:00,2.15198,2.15613,2.15126,2.15555,144000000.0
2008-09-15 14:05:00,2.15607,2.1572,2.1543,2.1543,144000000.0
2008-09-15 14:10:00,2.15335,2.15368,2.14628,2.15219,101000000.0
2008-09-15 14:15:00,2.1501,2.15523,2.14789,2.14837,145000000.0
2008-09-15 14:20:00,2.14859,2.14996,2.14822,2.14822,143000000.0
2008-09-15 14:25:00,2.14743,2.1487,2.14567,2.14587,118000000.0
2008-09-15 14:30:00,2.14599,2.14635,2.14245,2.14245,128000000.0
2008-09-15 14:35:00,2.14262,2.14452,2.14228,2.14452,165000000.0
2008-09-15 14:40:00,2.14424,2.14458,2.14286,2.14369,141000000.0
2008-09-15 14:45:00,2.14353,2.14402,2.14228,2.14257,104000000.0
2008-09-15 14:50:00,2.14243,2.14243,2.14023,2.14102,126000000.0
2008-09-15 14:55:00,2.14044,2.1423,2.13841,2.13883,91000000.0
2008-09-15 15:00:00,2.13914,2.14229,2.13866,2.1413,131000000.0
2008-09-15 15:05:00,2.14137,2.14141,2.13919,2.14114,129000000.0
2008-09-15 15:10:00,2.14192,2.14467,2.14192,2.14434,160000000.0
2008-09-15 15:15:00,2.14487,2.14886,2.14406,2.14659,82000000.0
2008-09-15 15:20:00,2.14573,2.14599,2.1435,2.14408,110000000.0
2008-09-15 15:25:00,2.14355,2.14581,2.14355,2.1437,188000000.0
2008-09-15 15:30:00,2.14303,2.14556,2.14235,2.14536,208000000.0
2008-09-15 15:35:00,2.14588,2.15046,2.14533,2.15046,178000000.0
2008-09-15 15:40:00,2.15123,2.15509,2.15029,2.15497,180000000.0
2008-09-15 15:45:00,2.15576,2.15709,2.1554,2.15624,149000000.0
2008-09-15 15:50:00,2.1568,2.1568,2.15396,2.15398,112000000.0
2008-09-15 15:55:00,2.15411,2.15413,2.15248,2.15272,150000000.0
2008-09-15 16:00:00,2.15247,2.15282,2.15047,2.15087,200000000.0
2008-09-15 16:05:00,2.15114,2.15315,2.15051,2.15243,188000000.0
2008-09-15 16:10:00,2.15249,2.15331,2.15207,2.15253,169000000.0
2008-09-15 16:15:00,2.15011,2.15011,2.14656,2.14656,185000000.0
2008-09-15 16:20:00,2.14741,2.14962,2.14698,2.14888,231000000.0
2008-09-15 16:25:00,2.14846,2.15111,2.14791,2.14791,173000000.0
2008-09-15 16:30:00,2.14741,2.15027,2.14571,2.14974,183000000.0
2008-09-15 16:35:00,2.14905,2.15092,2.14905,2.15076,229000000.0
2008-09-15 16:40:00,2.15059,2.15195,2.15014,2.15188,218000000.0
2008-09-15 16:45:00,2.15236,2.15487,2.15233,2.15398,236000000.0
2008-09-15 16:50:00,2.15396,2.15405,2.15059,2.15083,142000000.0
2008-09-15 16:55:00,2.14966,2.14966,2.14555,2.1461,178000000.0
2008-09-15 17:00:00,2.14528,2.14572,2.14459,2.145,176000000.0
2008-09-15 17:05:00,2.14518,2.14533,2.14285,2.14285,206000000.0
2008-09-15 17:10:00,2.14257,2.14461,2.14097,2.14097,165000000.0
2008-09-15 17:15:00,2.14158,2.14221,2.14029,2.14089,139000000.0
2008-09-15 17:20:00,2.14128,2.14372,2.14128,2.14283,140000000.0
2008-09-15 17:25:00,2.14247,2.14536,2.14226,2.14536,157000000.0
2008-09-15 17:30:00,2.14581,2.14642,2.14542,2.14576,301000000.0
2008-09-15 17:35:00,2.14435,2.149,2.14435,2.149,233000000.0
2008-09-15 17:40:00,2.14943,2.14943,2.14625,2.14826,225000000.0
2008-09-15 17:45:00,2.14842,2.14842,2.14702,2.14725,303000000.0
2008-09-15 17:50:00,2.14773,2.14773,2.14544,2.14569,232000000.0
2008-09-15 17:55:00,2.1456,2.14774,2.1456,2.14688,196000000.0
2008-09-15 18:00:00,2.14767,2.14872,2.14692,2.14713,190000000.0
2008-09-15 18:05:00,2.14736,2.1481,2.14656,2.14801,196000000.0
2008-09-15 18:10:00,2.14761,2.14761,2.14527,2.14676,136000000.0
2008-09-15 18:15:00,2.14712,2.14976,2.14681,2.14836,226000000.0
2008-09-15 18:20:00,2.14768,2.14768,2.14452,2.1469,228000000.0
2008-09-15 18:25:00,2.14713,2.14945,2.14684,2.1474,151000000.0
2008-09-15 18:30:00,2.14934,2.14934,2.14551,2.14593,194000000.0
2008-09-15 18:35:00,2.14611,2.14725,2.14608,2.14678,273000000.0
2008-09-15 18:40:00,2.14681,2.14918,2.14661,2.14918,232000000.0
2008-09-15 18:45:00,2.14834,2.14951,2.14834,2.14951,216000000.0
2008-09-15 18:50:00,2.14975,2.15006,2.14874,2.14888,129000000.0
2008-09-15 18:55:00,2.14892,2.15204,2.14892,2.15204,98000000.0
2008-09-15 19:00:00,2.15239,2.15408,2.15231,2.15406,129000000.0
2008-09-15 19:05:00,2.1538,2.15507,2.15288,2.15507,232000000.0
2008-09-15 19:10:00,2.15506,2.15975,2.15452,2.15975,148000000.0
2008-09-15 19:15:00,2.16004,2.16004,2.15597,2.15597,123000000.0
2008-09-15 19:20:00,2.15538,2.15687,2.15471,2.15637,120000000.0
2008-09-15 19:25:00,2.15583,2.15661,2.15509,2.15635,216000000.0
2008-09-15 19:30:00,2.1562,2.15673,2.15317,2.15574,154000000.0
2008-09-15 19:35:00,2.15532,2.15599,2.15463,2.15564,101000000.0
2008-09-15 19:40:00,2.15574,2.15787,2.15574,2.15763,94000000.0
2008-09-15 19:45:00,2.15753,2.15753,2.15671,2.15715,118000000.0
2008-09-15 19:50:00,2.15685,2.15773,2.15668,2.15705,93000000.0
2008-09-15 19:55:00,2.15695,2.15925,2.15604,2.15925,106000000.0
2008-09-15 20:00:00,2.15936,2.15986,2.1582,2.15872,101000000.0
2008-09-15 20:05:00,2.15819,2.15967,2.158,2.15967,97000000.0
2008-09-15 20:10:00,2.15977,2.16033,2.15816,2.15958,77000000.0
2008-09-15 20:15:00,2.15958,2.15988,2.15867,2.15904,82000000.0
2008-09-15 20:20:00,2.15928,2.16013,2.15924,2.16,56000000.0
2008-09-15 20:25:00,2.16032,2.16125,2.16029,2.16109,76000000.0
2008-09-15 20:30:00,2.16125,2.16386,2.16008,2.16008,106000000.0
2008-09-15 20:35:00,2.16027,2.1606,2.15963,2.16002,60000000.0
2008-09-15 20:40:00,2.16006,2.16222,2.15931,2.16215,49000000.0
2008-09-15 20:45:00,2.16151,2.1622,2.15948,2.16175,61000000.0
2008-09-15 20:50:00,2.16158,2.16158,2.15791,2.15861,59000000.0
2008-09-15 20:55:00,2.15853,2.16281,2.1583,2.16112,56000000.0
2008-09-15 21:00:00,2.16117,2.1612,2.15888,2.16042,66000000.0
2008-09-15 21:05:00,2.16179,2.16471,2.16179,2.1634,46000000.0
2008-09-15 21:10:00,2.16386,2.16499,2.1623,2.16433,41000000.0
2008-09-15 21:15:00,2.16427,2.16527,2.16117,2.16221,41000000.0
2008-09-15 21:20:00,2.16275,2.16396,2.16179,2.16396,45000000.0
2008-09-15 21:25:00,2.16463,2.16522,2.16367,2.16492,88000000.0
2008-09-15 21:30:00,2.16458,2.16782,2.16436,2.16782,41000000.0
2008-09-15 21:35:00,2.16852,2.16852,2.16447,2.16447,76000000.0
2008-09-15 21:40:00,2.16481,2.1658,2.1637,2.1637,61000000.0
2008-09-15 21:45:00,2.16258,2.16342,2.16085,2.16333,50000000.0
2008-09-15 21:50:00,2.16369,2.16726,2.16369,2.16726,45000000.0
2008-09-15 21:55:00,2.16712,2.16736,2.16449,2.16481,87000000.0
2008-09-15 22:00:00,2.16437,2.16677,2.16425,2.16677,86000000.0
2008-09-15 22:05:00,2.16716,2.16743,2.16609,2.16707,82000000.0
2008-09-15 22:10:00,2.16717,2.16741,2.16493,2.16517,57000000.0
2008-09-15 22:15:00,2.16375,2.16375,2.1611,2.1611,51000000.0
2008-09-15 22:20:00,2.16148,2.16184,2.16013,2.16133,54000000.0
2008-09-15 22:25:00,2.16135,2.16135,2.15956,2.16031,43000000.0
2008-09-15 22:30:00,2.16026,2.16128,2.1591,2.15975,125000000.0
2008-09-15 22:35:00,2.15966,2.1599,2.15786,2.15907,107000000.0
2008-09-15 22:40:00,2.15897,2.15897,2.15722,2.15722,53000000.0
2008-09-15 22:45:00,2.15724,2.15916,2.1569,2.15798,60000000.0
2008-09-15 22:50:00,2.15826,2.15923,2.15813,2.15923,57000000.0
2008-09-15 22:55:00,2.15913,2.15958,2.15815,2.15839,40000000.0
2008-09-15 23:00:00,2.15874,2.1612,2.15874,2.16118,52000000.0
2008-09-15 23:05:00,2.1612,2.16157,2.16113,2.16142,50000000.0
2008-09-15 23:10:00,2.16182,2.16216,2.16148,2.16183,39000000.0
2008-09-15 23:15:00,2.16137,2.16137,2.15937,2.15937,48000000.0
2008-09-15 23:20:00,2.16019,2.16019,2.15535,2.15721,41000000.0
2008-09-15 23:25:00,2.15727,2.15877,2.15584,2.15872,61000000.0
2008-09-15 23:30:00,2.15958,2.16193,2.1593,2.15963,56000000.0
2008-09-15 23:35:00,2.15866,2.16025,2.15846,2.16006,47000000.0
2008-09-15 23:40:00,2.15974,2.16268,2.15912,2.16268,64000000.0
2008-09-15 23:45:00,2.16265,2.16544,2.16248,2.16493,42000000.0
2008-09-15 23:50:00,2.16519,2.16615,2.16473,2.16498,43000000.0
2008-09-15 23:55:00,2.16474,2.16718,2.16474,2.16509,72000000.0
2008-09-16 00:00:00,2.16533,2.16884,2.16531,2.16884,46000000.0
2008-09-16 00:05:00,2.16938,2.17121,2.16806,2.16806,41000000.0
2008-09-16 00:10:00,2.16658,2.16762,2.16649,2.16654,57000000.0
2008-09-16 00:15:00,2.16565,2.16565,2.16269,2.16269,43000000.0
2008-09-16 00:20:00,2.1636,2.16512,2.1636,2.16512,42000000.0
2008-09-16 00:25:00,2.16514,2.16546,2.16374,2.16374,46000000.0
2008-09-16 00:30:00,2.16348,2.16618,2.16348,2.16618,54000000.0
2008-09-16 00:35:00,2.16708,2.17045,2.1648,2.17045,38000000.0
2008-09-16 00:40:00,2.17066,2.17259,2.17066,2.17123,41000000.0
2008-09-16 00:45:00,2.17142,2.1786,2.16814,2.17747,51000000.0
2008-09-16 00:50:00,2.17735,2.17949,2.17735,2.17857,46000000.0
2008-09-16 00:55:00,2.17743,2.17827,2.17359,2.17825,42000000.0
2008-09-16 01:00:00,2.17819,2.17884,2.17727,2.17739,54000000.0
2008-09-16 01:05:00,2.17742,2.18038,2.17742,2.18022,40000000.0
2008-09-16 01:10:00,2.18009,2.18009,2.17797,2.17829,49000000.0
2008-09-16 01:15:00,2.17775,2.17775,2.17494,2.17537,47000000.0
2008-09-16 01:20:00,2.17515,2.17655,2.17515,2.17521,45000000.0
2008-09-16 01:25:00,2.1752,2.17547,2.17478,2.17491,57000000.0
2008-09-16 01:30:00,2.17516,2.1756,2.17451,2.1751,74000000.0
2008-09-16 01:35:00,2.17527,2.17527,2.17389,2.17493,48000000.0
2008-09-16 01:40:00,2.17485,2.17517,2.17329,2.17331,40000000.0
2008-09-16 01:45:00,2.17385,2.17545,2.17256,2.17256,43000000.0
2008-09-16 01:50:00,2.17195,2.17231,2.17078,2.17086,55000000.0
2008-09-16 01:55:00,2.17093,2.17339,2.17093,2.17339,60000000.0
2008-09-16 02:00:00,2.17175,2.17187,2.1663,2.16756,47000000.0
2008-09-16 02:05:00,2.16776,2.17151,2.16709,2.17137,43000000.0
2008-09-16 02:10:00,2.17157,2.17449,2.17155,2.17296,37000000.0
2008-09-16 02:15:00,2.17255,2.17314,2.17051,2.17314,42000000.0
2008-09-16 02:20:00,2.1733,2.17788,2.17264,2.17721,42000000.0
2008-09-16 02:25:00,2.17727,2.17758,2.17461,2.17652,41000000.0
2008-09-16 02:30:00,2.17625,2.17939,2.17608,2.17939,40000000.0
2008-09-16 02:35:00,2.17899,2.18171,2.17752,2.18171,40000000.0
2008-09-16 02:40:00,2.18197,2.18383,2.18168,2.18301,39000000.0
2008-09-16 02:45:00,2.18293,2.18754,2.18229,2.18754,48000000.0
2008-09-16 02:50:00,2.18765,2.18765,2.18316,2.18316,37000000.0
2008-09-16 02:55:00,2.18282,2.18344,2.1796,2.18036,42000000.0
2008-09-16 03:00:00,2.18042,2.18111,2.17745,2.17759,37000000.0
2008-09-16 03:05:00,2.17742,2.17765,2.17507,2.17507,41000000.0
2008-09-16 03:10:00,2.17513,2.17675,2.17444,2.17671,46000000.0
2008-09-16 03:15:00,2.17698,2.17759,2.17643,2.17737,43000000.0
2008-09-16 03:20:00,2.17732,2.17766,2.17525,2.17525,42000000.0
2008-09-16 03:25:00,2.17503,2.17703,2.17484,2.17665,42000000.0
2008-09-16 03:30:00,2.17692,2.17983,2.1766,2.17983,42000000.0
2008-09-16 03:35:00,2.17877,2.1804,2.17814,2.17814,42000000.0
2008-09-16 03:40:00,2.17755,2.17833,2.17692,2.17833,45000000.0
2008-09-16 03:45:00,2.17915,2.18101,2.17851,2.18101,42000000.0
2008-09-16 03:50:00,2.18104,2.18133,2.1797,2.18016,45000000.0
2008-09-16 03:55:00,2.18039,2.18039,2.17965,2.17997,40000000.0
2008-09-16 04:00:00,2.17937,2.18485,2.17907,2.18485,42000000.0
2008-09-16 04:05:00,2.18467,2.18517,2.18236,2.18517,43000000.0
2008-09-16 04:10:00,2.18692,2.18824,2.18324,2.18352,40000000.0
2008-09-16 04:15:00,2.18408,2.18638,2.18387,2.18415,40000000.0
2008-09-16 04:20:00,2.18436,2.18567,2.18262,2.18522,43000000.0
2008-09-16 04:25:00,2.18542,2.18549,2.18387,2.18453,41000000.0
2008-09-16 04:30:00,2.18488,2.18532,2.18443,2.18503,42000000.0
2008-09-16 04:35:00,2.18558,2.18571,2.1837,2.18522,38000000.0
2008-09-16 04:40:00,2.18495,2.18529,2.18365,2.18425,42000000.0
2008-09-16 04:45:00,2.18411,2.18509,2.18381,2.18423,43000000.0
2008-09-16 04:50:00,2.18456,2.1854,2.18308,2.18344,43000000.0
2008-09-16 04:55:00,2.18383,2.18403,2.18259,2.18278,39000000.0
2008-09-16 05:00:00,2.18279,2.18333,2.18176,2.18214,37000000.0
2008-09-16 05:05:00,2.18199,2.18255,2.18104,2.18132,40000000.0
2008-09-16 05:10:00,2.18212,2.18239,2.1811,2.1811,41000000.0
2008-09-16 05:15:00,2.18105,2.18105,2.17909,2.17995,36000000.0
2008-09-16 05:20:00,2.17951,2.18032,2.17856,2.17998,42000000.0
2008-09-16 05:25:00,2.17967,2.17997,2.17814,2.17867,38000000.0
2008-09-16 05:30:00,2.17848,2.17954,2.17844,2.17928,43000000.0
2008-09-16 05:35:00,2.17931,2.17931,2.1787,2.17893,39000000.0
2008-09-16 05:40:00,2.17893,2.17957,2.17764,2.17957,39000000.0
2008-09-16 05:45:00,2.17949,2.17992,2.17918,2.17927,43000000.0
2008-09-16 05:50:00,2.17926,2.17943,2.17786,2.17786,42000000.0
2008-09-16 05:55:00,2.17773,2.18128,2.17773,2.18128,43000000.0
2008-09-16 06:00:00,2.18202,2.18346,2.18183,2.18346,37000000.0
2008-09-16 06:05:00,2.18392,2.18654,2.18386,2.18442,36000000.0
2008-09-16 06:10:00,2.18498,2.18611,2.18483,2.18604,42000000.0
2008-09-16 06:15:00,2.18609,2.18862,2.18609,2.18843,42000000.0
2008-09-16 06:20:00,2.1881,2.1881,2.18455,2.18455,44000000.0
2008-09-16 06:25:00,2.18439,2.18522,2.18236,2.18477,45000000.0
2008-09-16 06:30:00,2.18529,2.18616,2.18416,2.18615,36000000.0
2008-09-16 06:35:00,2.18661,2.1871,2.185,2.185,49000000.0
2008-09-16 06:40:00,2.18584,2.18643,2.18584,2.18601,39000000.0
2008-09-16 06:45:00,2.18563,2.18731,2.18543,2.18602,41000000.0
2008-09-16 06:50:00,2.18587,2.18782,2.18587,2.18782,44000000.0
2008-09-16 06:55:00,2.18849,2.1892,2.18744,2.18781,36000000.0
2008-09-16 07:00:00,2.18798,2.18985,2.18787,2.18849,38000000.0
2008-09-16 07:05:00,2.18869,2.18964,2.1875,2.18805,50000000.0
2008-09-16 07:10:00,2.18776,2.18806,2.18666,2.18777,39000000.0
2008-09-16 07:15:00,2.18777,2.1894,2.18731,2.18913,45000000.0
2008-09-16 07:20:00,2.18911,2.19003,2.18892,2.18958,46000000.0
2008-09-16 07:25:00,2.18987,2.1905,2.1893,2.1905,37000000.0
2008-09-16 07:30:00,2.1906,2.19163,2.1902,2.19162,43000000.0
2008-09-16 07:35:00,2.19249,2.19255,2.19038,2.19111,40000000.0
2008-09-16 07:40:00,2.19122,2.19125,2.18958,2.18975,42000000.0
2008-09-16 07:45:00,2.18895,2.18903,2.18842,2.18903,40000000.0
2008-09-16 07:50:00,2.1889,2.1889,2.18713,2.18837,45000000.0
2008-09-16 07:55:00,2.1888,2.1898,2.18858,2.18895,39000000.0
2008-09-16 08:00:00,2.1891,2.19246,2.18801,2.19076,41000000.0
2008-09-16 08:05:00,2.1919,2.19216,2.19062,2.19124,36000000.0
2008-09-16 08:10:00,2.19142,2.19234,2.19061,2.19068,40000000.0
2008-09-16 08:15:00,2.1904,2.19113,2.18952,2.19113,42000000.0
2008-09-16 08:20:00,2.1909,2.1911,2.18892,2.18917,38000000.0
2008-09-16 08:25:00,2.18914,2.19032,2.18731,2.18731,42000000.0
2008-09-16 08:30:00,2.1874,2.18862,2.18721,2.18723,41000000.0
2008-09-16 08:35:00,2.18725,2.18924,2.18725,2.18868,47000000.0
2008-09-16 08:40:00,2.1884,2.18884,2.18681,2.1884,47000000.0
2008-09-16 08:45:00,2.18817,2.18972,2.18577,2.18972,44000000.0
2008-09-16 08:50:00,2.19006,2.19082,2.18938,2.19052,40000000.0
2008-09-16 08:55:00,2.1903,2.19099,2.18711,2.18933,37000000.0
2008-09-16 09:00:00,2.19002,2.19002,2.18638,2.1869,41000000.0
2008-09-16 09:05:00,2.18683,2.18683,2.18288,2.18426,42000000.0
2008-09-16 09:10:00,2.18435,2.18828,2.18419,2.18828,44000000.0
2008-09-16 09:15:00,2.18881,2.19171,2.18881,2.1913,41000000.0
2008-09-16 09:20:00,2.19098,2.19395,2.19098,2.19378,38000000.0
2008-09-16 09:25:00,2.19327,2.19365,2.19243,2.19359,46000000.0
2008-09-16 09:30:00,2.19378,2.19415,2.19038,2.1911,36000000.0
2008-09-16 09:35:00,2.19091,2.19114,2.18764,2.18963,47000000.0
2008-09-16 09:40:00,2.1896,2.18963,2.18717,2.18795,46000000.0
2008-09-16 09:45:00,2.18783,2.19014,2.18778,2.18997,45000000.0
2008-09-16 09:50:00,2.18972,2.19173,2.18962,2.19062,44000000.0
2008-09-16 09:55:00,2.19156,2.19245,2.19027,2.19027,44000000.0
2008-09-16 10:00:00,2.18958,2.18983,2.18736,2.18754,44000000.0
2008-09-16 10:05:00,2.18741,2.18822,2.18636,2.18735,39000000.0
2008-09-16 10:10:00,2.18793,2.18814,2.18496,2.18807,37000000.0
2008-09-16 10:15:00,2.18947,2.19165,2.18852,2.19136,45000000.0
2008-09-16 10:20:00,2.19073,2.19073,2.18759,2.18821,36000000.0
2008-09-16 10:25:00,2.18879,2.19143,2.18805,2.18862,45000000.0
2008-09-16 10:30:00,2.1886,2.18979,2.1886,2.18911,38000000.0
2008-09-16 10:35:00,2.18898,2.19173,2.18886,2.19173,41000000.0
2008-09-16 10:40:00,2.19163,2.19163,2.1895,2.19018,40000000.0
2008-09-16 10:45:00,2.19005,2.19077,2.1897,2.19052,40000000.0
2008-09-16 10:50:00,2.19073,2.19143,2.19009,2.19045,44000000.0
2008-09-16 10:55:00,2.19059,2.19107,2.18878,2.19038,40000000.0
2008-09-16 11:00:00,2.19152,2.19288,2.19152,2.1919,44000000.0
2008-09-16 11:05:00,2.19226,2.19235,2.19059,2.19059,39000000.0
2008-09-16 11:10:00,2.19057,2.19064,2.18798,2.18943,47000000.0
2008-09-16 11:15:00,2.18967,2.19165,2.18924,2.19019,42000000.0
2008-09-16 11:20:00,2.1902,2.19246,2.18976,2.19093,38000000.0
2008-09-16 11:25:00,2.19126,2.19169,2.18812,2.18812,42000000.0
2008-09-16 11:30:00,2.18776,2.18791,2.18598,2.18779,43000000.0
2008-09-16 11:35:00,2.18726,2.18726,2.18143,2.18143,44000000.0
2008-09-16 11:40:00,2.1813,2.1813,2.17853,2.17882,47000000.0
2008-09-16 11:45:00,2.17779,2.17809,2.17267,2.17267,44000000.0
2008-09-16 11:50:00,2.17187,2.17187,2.16959,2.16995,44000000.0
2008-09-16 11:55:00,2.16976,2.1728,2.16915,2.1728,43000000.0
2008-09-16 12:00:00,2.17283,2.17596,2.1724,2.17596,43000000.0
2008-09-16 12:05:00,2.17792,2.18176,2.1778,2.18118,42000000.0
2008-09-16 12:10:00,2.18107,2.18117,2.17687,2.17687,40000000.0
2008-09-16 12:15:00,2.17651,2.17686,2.1723,2.1723,44000000.0
2008-09-16 12:20:00,2.17149,2.17283,2.16759,2.17143,39000000.0
2008-09-16 12:25:00,2.17158,2.17334,2.171,2.17276,45000000.0
2008-09-16 12:30:00,2.17256,2.17409,2.17174,2.1722,39000000.0
2008-09-16 12:35:00,2.17245,2.17608,2.17245,2.17608,42000000.0
2008-09-16 12:40:00,2.17598,2.17598,2.1743,2.1756,41000000.0
2008-09-16 12:45:00,2.17563,2.17589,2.17303,2.17303,47000000.0
2008-09-16 12:50:00,2.17301,2.17316,2.17231,2.17316,41000000.0
2008-09-16 12:55:00,2.1737,2.17431,2.17261,2.17288,37000000.0
2008-09-16 13:00:00,2.17259,2.17434,2.17165,2.17434,38000000.0
2008-09-16 13:05:00,2.1743,2.17438,2.17096,2.17342,39000000.0
2008-09-16 13:10:00,2.17394,2.17641,2.17269,2.17641,41000000.0
2008-09-16 13:15:00,2.17574,2.17701,2.17559,2.17701,43000000.0
2008-09-16 13:20:00,2.17592,2.17632,2.17422,2.17621,41000000.0
2008-09-16 13:25:00,2.17603,2.17619,2.17367,2.17499,67000000.0
2008-09-16 13:30:00,2.17506,2.17578,2.17404,2.17408,75000000.0
2008-09-16 13:35:00,2.17393,2.17747,2.17393,2.1751,84000000.0
2008-09-16 13:40:00,2.17495,2.17635,2.17351,2.17547,86000000.0
2008-09-16 13:45:00,2.1749,2.17544,2.17313,2.17313,104000000.0
2008-09-16 13:50:00,2.17309,2.17397,2.17299,2.1738,128000000.0
2008-09-16 13:55:00,2.17391,2.17446,2.17235,2.17235,124000000.0
2008-09-16 14:00:00,2.17275,2.17551,2.17275,2.17361,144000000.0
2008-09-16 14:05:00,2.17287,2.17421,2.17159,2.17162,144000000.0
2008-09-16 14:10:00,2.17157,2.17388,2.17066,2.17137,101000000.0
2008-09-16 14:15:00,2.17092,2.17612,2.16931,2.17556,145000000.0
2008-09-16 14:20:00,2.1758,2.17689,2.17481,2.17639,143000000.0
2008-09-16 14:25:00,2.17677,2.17699,2.1744,2.17484,118000000.0
2008-09-16 14:30:00,2.17514,2.17915,2.17487,2.17915,128000000.0
2008-09-16 14:35:00,2.18078,2.18432,2.18078,2.18432,165000000.0
2008-09-16 14:40:00,2.18513,2.18576,2.18154,2.18154,141000000.0
2008-09-16 14:45:00,2.18114,2.18202,2.17396,2.17524,104000000.0
2008-09-16 14:50:00,2.17641,2.17837,2.17617,2.17647,126000000.0
2008-09-16 14:55:00,2.17594,2.17787,2.17554,2.17735,91000000.0
2008-09-16 15:00:00,2.17731,2.17754,2.17471,2.17526,131000000.0
2008-09-16 15:05:00,2.1758,2.17584,2.17429,2.17459,129000000.0
2008-09-16 15:10:00,2.17399,2.17626,2.17245,2.17282,160000000.0
2008-09-16 15:15:00,2.17295,2.17447,2.17003,2.17003,82000000.0
2008-09-16 15:20:00,2.17058,2.17058,2.16831,2.16858,110000000.0
2008-09-16 15:25:00,2.16799,2.16799,2.16399,2.1643,188000000.0
2008-09-16 15:30:00,2.16409,2.16686,2.16381,2.16381,208000000.0
2008-09-16 15:35:00,2.16473,2.16474,2.16255,2.16268,178000000.0
2008-09-16 15:40:00,2.16265,2.16265,2.15874,2.16043,180000000.0
2008-09-16 15:45:00,2.16027,2.16027,2.15513,2.1574,149000000.0
2008-09-16 15:50:00,2.15753,2.15949,2.15635,2.15866,112000000.0
2008-09-16 15:55:00,2.15917,2.16083,2.15888,2.15888,150000000.0
2008-09-16 16:00:00,2.15876,2.15949,2.15706,2.15706,200000000.0
2008-09-16 16:05:00,2.15799,2.15967,2.15655,2.15967,188000000.0
2008-09-16 16:10:00,2.15938,2.1597,2.15809,2.15837,169000000.0
2008-09-16 16:15:00,2.15823,2.16114,2.15774,2.16047,185000000.0
2008-09-16 16:20:00,2.15968,2.15968,2.15699,2.15845,231000000.0
2008-09-16 16:25:00,2.15867,2.15898,2.15772,2.1581,173000000.0
2008-09-16 16:30:00,2.15774,2.15774,2.15489,2.15692,183000000.0
2008-09-16 16:35:00,2.15709,2.15794,2.15342,2.15409,229000000.0
2008-09-16 16:40:00,2.15424,2.15424,2.15215,2.15404,218000000.0
2008-09-16 16:45:00,2.15441,2.15854,2.15439,2.15783,236000000.0
2008-09-16 16:50:00,2.15702,2.15702,2.15312,2.15404,142000000.0
2008-09-16 16:55:00,2.15171,2.15324,2.14854,2.15324,178000000.0
2008-09-16 17:00:00,2.15383,2.15385,2.15029,2.15107,176000000.0
2008-09-16 17:05:00,2.15143,2.15381,2.15089,2.15381,206000000.0
2008-09-16 17:10:00,2.15466,2.15866,2.15453,2.15814,165000000.0
2008-09-16 17:15:00,2.15857,2.16071,2.15698,2.15698,139000000.0
2008-09-16 17:20:00,2.1574,2.15749,2.1549,2.15683,140000000.0
2008-09-16 17:25:00,2.15629,2.15629,2.15412,2.15419,157000000.0
2008-09-16 17:30:00,2.15388,2.15388,2.15019,2.15075,301000000.0
2008-09-16 17:35:00,2.1505,2.1505,2.14764,2.1477,233000000.0
2008-09-16 17:40:00,2.14769,2.14904,2.14669,2.14904,225000000.0
2008-09-16 17:45:00,2.14931,2.14958,2.14754,2.14905,303000000.0
2008-09-16 17:50:00,2.149,2.1501,2.1479,2.14967,232000000.0
2008-09-16 17:55:00,2.15003,2.15211,2.14907,2.14907,196000000.0
2008-09-16 18:00:00,2.14878,2.14898,2.14629,2.1471,190000000.0
2008-09-16 18:05:00,2.14735,2.14786,2.14472,2.14685,196000000.0
2008-09-16 18:10:00,2.14706,2.1507,2.14692,2.14739,136000000.0
2008-09-16 18:15:00,2.14669,2.15006,2.1449,2.14945,226000000.0
2008-09-16 18:20:00,2.14906,2.14977,2.14519,2.14519,228000000.0
2008-09-16 18:25:00,2.14478,2.14539,2.14419,2.14539,151000000.0
2008-09-16 18:30:00,2.14646,2.14696,2.14495,2.14682,194000000.0
2008-09-16 18:35:00,2.14617,2.14625,2.14372,2.14513,273000000.0
2008-09-16 18:40:00,2.14558,2.14617,2.14498,2.14586,232000000.0
2008-09-16 18:45:00,2.14636,2.14668,2.14572,2.14661,216000000.0
2008-09-16 18:50:00,2.14668,2.14709,2.14594,2.14709,129000000.0
2008-09-16 18:55:00,2.1463,2.14631,2.14404,2.14601,98000000.0
2008-09-16 19:00:00,2.14583,2.14596,2.14455,2.14596,129000000.0
2008-09-16 19:05:00,2.14623,2.14798,2.14594,2.14624,232000000.0
2008-09-16 19:10:00,2.14625,2.14696,2.1455,2.1455,148000000.0
2008-09-16 19:15:00,2.14537,2.14567,2.14384,2.14384,123000000.0
2008-09-16 19:20:00,2.14427,2.14653,2.14427,2.14622,120000000.0
2008-09-16 19:25:00,2.14523,2.14681,2.14477,2.14567,216000000.0
2008-09-16 19:30:00,2.14569,2.14626,2.14517,2.14579,154000000.0
2008-09-16 19:35:00,2.14573,2.14576,2.14376,2.14444,101000000.0
2008-09-16 19:40:00,2.14465,2.14808,2.14465,2.14627,94000000.0
2008-09-16 19:45:00,2.14631,2.1468,2.1455,2.1468,118000000.0
2008-09-16 19:50:00,2.14695,2.14695,2.14513,2.1456,93000000.0
2008-09-16 19:55:00,2.14571,2.1466,2.14331,2.14349,106000000.0
2008-09-16 20:00:00,2.14364,2.14864,2.14364,2.14654,101000000.0
2008-09-16 20:05:00,2.14624,2.14706,2.14439,2.14477,97000000.0
2008-09-16 20:10:00,2.1462,2.14759,2.14002,2.14487,77000000.0
2008-09-16 20:15:00,2.1483,2.15781,2.1483,2.15128,82000000.0
2008-09-16 20:20:00,2.14979,2.15496,2.14809,2.15449,56000000.0
2008-09-16 20:25:00,2.15486,2.15577,2.15323,2.15416,76000000.0
2008-09-16 20:30:00,2.15475,2.15661,2.15121,2.15134,106000000.0
2008-09-16 20:35:00,2.1513,2.15162,2.14406,2.14406,60000000.0
2008-09-16 20:40:00,2.13814,2.14894,2.13708,2.14894,49000000.0
2008-09-16 20:45:00,2.14892,2.14892,2.14366,2.14366,61000000.0
2008-09-16 20:50:00,2.1434,2.14833,2.1434,2.14638,59000000.0
2008-09-16 20:55:00,2.14663,2.14663,2.14401,2.1441,56000000.0
2008-09-16 21:00:00,2.14342,2.14409,2.143,2.1434,66000000.0
2008-09-16 21:05:00,2.14319,2.14458,2.14207,2.14458,46000000.0
2008-09-16 21:10:00,2.1448,2.1448,2.14136,2.14263,41000000.0
2008-09-16 21:15:00,2.14241,2.14258,2.13957,2.14011,41000000.0
2008-09-16 21:20:00,2.14027,2.14048,2.13717,2.13881,45000000.0
2008-09-16 21:25:00,2.1385,2.13973,2.13778,2.13973,88000000.0
2008-09-16 21:30:00,2.13952,2.14333,2.13952,2.14278,41000000.0
2008-09-16 21:35:00,2.14289,2.14399,2.1428,2.14339,76000000.0
2008-09-16 21:40:00,2.14333,2.14532,2.14333,2.14365,61000000.0
2008-09-16 21:45:00,2.14352,2.14387,2.14126,2.14141,50000000.0
2008-09-16 21:50:00,2.14104,2.14348,2.14101,2.14333,45000000.0
2008-09-16 21:55:00,2.14316,2.14366,2.14207,2.1436,87000000.0
2008-09-16 22:00:00,2.14378,2.14378,2.13938,2.13956,86000000.0
2008-09-16 22:05:00,2.13967,2.14032,2.13631,2.13677,82000000.0
2008-09-16 22:10:00,2.13684,2.13717,2.13403,2.1358,57000000.0
2008-09-16 22:15:00,2.13577,2.13662,2.13564,2.13637,51000000.0
2008-09-16 22:20:00,2.13643,2.13654,2.13472,2.13557,54000000.0
2008-09-16 22:25:00,2.13529,2.13533,2.13267,2.13275,43000000.0
2008-09-16 22:30:00,2.13336,2.13411,2.13275,2.13312,125000000.0
2008-09-16 22:35:00,2.13311,2.13348,2.13279,2.13345,107000000.0
2008-09-16 22:40:00,2.13356,2.13641,2.13356,2.13597,53000000.0
2008-09-16 22:45:00,2.13605,2.13977,2.13598,2.13737,60000000.0
2008-09-16 22:50:00,2.13669,2.13886,2.13584,2.13886,57000000.0
2008-09-16 22:55:00,2.13892,2.13931,2.13751,2.13755,40000000.0
2008-09-16 23:00:00,2.13705,2.13981,2.13666,2.13792,52000000.0
2008-09-16 23:05:00,2.13834,2.14079,2.13834,2.14034,50000000.0
2008-09-16 23:10:00,2.13963,2.14204,2.13951,2.14178,39000000.0
2008-09-16 23:15:00,2.14157,2.14157,2.13861,2.13887,48000000.0
2008-09-16 23:20:00,2.13878,2.13955,2.13611,2.13676,41000000.0
2008-09-16 23:25:00,2.13694,2.13818,2.13694,2.138,61000000.0
2008-09-16 23:30:00,2.13876,2.14368,2.13811,2.14368,56000000.0
2008-09-16 23:35:00,2.14383,2.14646,2.14299,2.14604,47000000.0
2008-09-16 23:40:00,2.14593,2.14593,2.14183,2.14391,64000000.0
2008-09-16 23:45:00,2.14425,2.14902,2.14421,2.14872,42000000.0
2008-09-16 23:50:00,2.14735,2.14735,2.14352,2.14388,43000000.0
2008-09-16 23:55:00,2.14386,2.14509,2.14254,2.14254,72000000.0
2008-09-17 00:00:00,2.14287,2.14293,2.14078,2.1419,46000000.0
2008-09-17 00:05:00,2.14401,2.14427,2.14205,2.14319,41000000.0
2008-09-17 00:10:00,2.14306,2.14499,2.14296,2.14487,57000000.0
2008-09-17 00:15:00,2.14475,2.14632,2.14473,2.14597,43000000.0
2008-09-17 00:20:00,2.14616,2.14855,2.14613,2.14713,42000000.0
2008-09-17 00:25:00,2.14694,2.14831,2.14668,2.1479,46000000.0
2008-09-17 00:30:00,2.14657,2.1492,2.14631,2.14816,54000000.0
2008-09-17 00:35:00,2.14822,2.14899,2.14708,2.14773,38000000.0
2008-09-17 00:40:00,2.14832,2.15019,2.14777,2.14777,41000000.0
2008-09-17 00:45:00,2.14721,2.1485,2.14654,2.1468,51000000.0
2008-09-17 00:50:00,2.1471,2.14715,2.14537,2.14572,46000000.0
2008-09-17 00:55:00,2.14583,2.14741,2.14555,2.14741,42000000.0
2008-09-17 01:00:00,2.14747,2.14757,2.14485,2.14564,54000000.0
2008-09-17 01:05:00,2.14566,2.14862,2.14566,2.14862,40000000.0
2008-09-17 01:10:00,2.14875,2.14876,2.14713,2.14756,49000000.0
2008-09-17 01:15:00,2.1478,2.14944,2.1478,2.14916,47000000.0
2008-09-17 01:20:00,2.14846,2.14846,2.14633,2.14657,45000000.0
2008-09-17 01:25:00,2.14622,2.14634,2.14411,2.14504,57000000.0
2008-09-17 01:30:00,2.14476,2.14476,2.14136,2.14475,74000000.0
2008-09-17 01:35:00,2.14473,2.14608,2.14337,2.14337,48000000.0
2008-09-17 01:40:00,2.14172,2.1426,2.13979,2.14176,40000000.0
2008-09-17 01:45:00,2.14197,2.14205,2.13829,2.13829,43000000.0
2008-09-17 01:50:00,2.13861,2.13909,2.13524,2.13545,55000000.0
2008-09-17 01:55:00,2.13552,2.13639,2.13462,2.13625,60000000.0
2008-09-17 02:00:00,2.13671,2.13903,2.13641,2.13748,47000000.0
2008-09-17 02:05:00,2.13759,2.13908,2.13744,2.13745,43000000.0
2008-09-17 02:10:00,2.13672,2.13672,2.13292,2.13351,37000000.0
2008-09-17 02:15:00,2.13324,2.13324,2.12828,2.12904,44000000.0
2008-09-17 02:20:00,2.12856,2.12945,2.12769,2.12945,42000000.0
2008-09-17 02:25:00,2.13013,2.13514,2.13013,2.13514,41000000.0
2008-09-17 02:30:00,2.13546,2.13719,2.1353,2.13685,40000000.0
2008-09-17 02:35:00,2.13662,2.13741,2.13614,2.13648,40000000.0
2008-09-17 02:40:00,2.13669,2.13724,2.136,2.13603,39000000.0
2008-09-17 02:45:00,2.13609,2.13805,2.13609,2.13657,48000000.0
2008-09-17 02:50:00,2.13632,2.13752,2.13625,2.13691,37000000.0
2008-09-17 02:55:00,2.13724,2.13933,2.13724,2.13901,42000000.0
2008-09-17 03:00:00,2.13869,2.13869,2.1338,2.1338,37000000.0
2008-09-17 03:05:00,2.13404,2.1357,2.13401,2.13437,41000000.0
2008-09-17 03:10:00,2.13359,2.13508,2.13307,2.13501,46000000.0
2008-09-17 03:15:00,2.13502,2.13928,2.13497,2.13927,43000000.0
2008-09-17 03:20:00,2.13959,2.14195,2.13952,2.14195,42000000.0
2008-09-17 03:25:00,2.14246,2.14258,2.14001,2.14066,42000000.0
2008-09-17 03:30:00,2.14063,2.14149,2.14023,2.14146,42000000.0
2008-09-17 03:35:00,2.14132,2.14254,2.14122,2.14131,42000000.0
2008-09-17 03:40:00,2.14155,2.14354,2.14155,2.14284,45000000.0
2008-09-17 03:45:00,2.14291,2.14395,2.14241,2.14329,42000000.0
2008-09-17 03:50:00,2.14328,2.14412,2.1431,2.14316,45000000.0
2008-09-17 03:55:00,2.14298,2.14298,2.14093,2.14153,40000000.0
2008-09-17 04:00:00,2.14151,2.14218,2.13836,2.13849,42000000.0
2008-09-17 04:05:00,2.13786,2.13786,2.13564,2.13614,43000000.0
2008-09-17 04:10:00,2.13666,2.13762,2.13548,2.13647,40000000.0
2008-09-17 04:15:00,2.13678,2.13799,2.13663,2.13665,40000000.0
2008-09-17 04:20:00,2.13645,2.13707,2.13624,2.13672,43000000.0
2008-09-17 04:25:00,2.13717,2.13765,2.13711,2.13742,41000000.0
2008-09-17 04:30:00,2.13786,2.13995,2.13786,2.13995,42000000.0
2008-09-17 04:35:00,2.13973,2.14052,2.13949,2.14025,38000000.0
2008-09-17 04:40:00,2.1401,2.14159,2.13854,2.13854,42000000.0
2008-09-17 04:45:00,2.13839,2.13951,2.13839,2.13876,43000000.0
2008-09-17 04:50:00,2.13852,2.13918,2.13843,2.13893,43000000.0
2008-09-17 04:55:00,2.1392,2.14184,2.1388,2.14184,39000000.0
2008-09-17 05:00:00,2.14206,2.14315,2.14138,2.14315,37000000.0
2008-09-17 05:05:00,2.14356,2.14799,2.14356,2.14762,40000000.0
2008-09-17 05:10:00,2.14695,2.14696,2.14514,2.14564,41000000.0
2008-09-17 05:15:00,2.146,2.14854,2.14511,2.14854,36000000.0
2008-09-17 05:20:00,2.14878,2.14919,2.14622,2.14919,42000000.0
2008-09-17 05:25:00,2.14915,2.1519,2.14912,2.15016,38000000.0
2008-09-17 05:30:00,2.14954,2.14957,2.1474,2.14741,43000000.0
2008-09-17 05:35:00,2.1476,2.14951,2.1476,2.14888,39000000.0
2008-09-17 05:40:00,2.14866,2.14953,2.14611,2.14767,39000000.0
2008-09-17 05:45:00,2.14784,2.14937,2.14755,2.14892,43000000.0
2008-09-17 05:50:00,2.14827,2.15084,2.14734,2.15084,42000000.0
2008-09-17 05:55:00,2.15046,2.15046,2.14782,2.14916,43000000.0
2008-09-17 06:00:00,2.14897,2.14898,2.14702,2.14799,37000000.0
2008-09-17 06:05:00,2.14766,2.14955,2.14648,2.14955,36000000.0
2008-09-17 06:10:00,2.14966,2.14966,2.14711,2.14711,42000000.0
2008-09-17 06:15:00,2.14725,2.14908,2.14686,2.14884,42000000.0
2008-09-17 06:20:00,2.14881,2.14887,2.14657,2.14678,44000000.0
2008-09-17 06:25:00,2.1465,2.14679,2.14514,2.14679,45000000.0
2008-09-17 06:30:00,2.1477,2.1479,2.14644,2.14739,36000000.0
2008-09-17 06:35:00,2.14715,2.14818,2.14583,2.1474,49000000.0
2008-09-17 06:40:00,2.14757,2.14894,2.14757,2.14844,39000000.0
2008-09-17 06:45:00,2.14865,2.15011,2.14865,2.14937,41000000.0
2008-09-17 06:50:00,2.14894,2.14912,2.14628,2.14628,44000000.0
2008-09-17 06:55:00,2.14593,2.14601,2.14211,2.14215,36000000.0
2008-09-17 07:00:00,2.14179,2.14614,2.14114,2.14559,38000000.0
2008-09-17 07:05:00,2.14558,2.14643,2.14459,2.14643,50000000.0
2008-09-17 07:10:00,2.14646,2.14748,2.14641,2.14703,39000000.0
2008-09-17 07:15:00,2.14692,2.14692,2.14594,2.1463,45000000.0
2008-09-17 07:20:00,2.14681,2.15043,2.14681,2.14908,46000000.0
2008-09-17 07:25:00,2.14894,2.1504,2.14894,2.15011,37000000.0
2008-09-17 07:30:00,2.15002,2.15048,2.14567,2.1457,43000000.0
2008-09-17 07:35:00,2.1458,2.14784,2.14482,2.14716,40000000.0
2008-09-17 07:40:00,2.14691,2.14705,2.14433,2.14502,42000000.0
2008-09-17 07:45:00,2.14517,2.1465,2.14189,2.14385,40000000.0
2008-09-17 07:50:00,2.14413,2.14568,2.14401,2.14559,45000000.0
2008-09-17 07:55:00,2.14494,2.14602,2.14314,2.14336,39000000.0
2008-09-17 08:00:00,2.14301,2.14492,2.14281,2.14424,41000000.0
2008-09-17 08:05:00,2.14413,2.14413,2.14028,2.14038,36000000.0
2008-09-17 08:10:00,2.14029,2.14029,2.1383,2.13942,40000000.0
2008-09-17 08:15:00,2.14022,2.1403,2.13777,2.13872,42000000.0
2008-09-17 08:20:00,2.13803,2.13803,2.13655,2.13675,38000000.0
2008-09-17 08:25:00,2.13647,2.13647,2.13203,2.13203,42000000.0
2008-09-17 08:30:00,2.13253,2.13614,2.13253,2.13381,41000000.0
2008-09-17 08:35:00,2.13411,2.13693,2.13154,2.13628,47000000.0
2008-09-17 08:40:00,2.13594,2.14204,2.13553,2.14132,47000000.0
2008-09-17 08:45:00,2.14106,2.14163,2.13957,2.14063,44000000.0
2008-09-17 08:50:00,2.1404,2.14573,2.13942,2.14573,40000000.0
2008-09-17 08:55:00,2.14691,2.14691,2.13675,2.13675,37000000.0
2008-09-17 09:00:00,2.13538,2.1403,2.13538,2.13998,41000000.0
2008-09-17 09:05:00,2.14021,2.14155,2.14021,2.14155,42000000.0
2008-09-17 09:10:00,2.14146,2.14362,2.141,2.14362,44000000.0
2008-09-17 09:15:00,2.14422,2.14422,2.14145,2.14192,41000000.0
2008-09-17 09:20:00,2.14276,2.14398,2.14177,2.14398,38000000.0
2008-09-17 09:25:00,2.14409,2.14546,2.14386,2.14438,46000000.0
2008-09-17 09:30:00,2.14431,2.14447,2.14343,2.14435,36000000.0
2008-09-17 09:35:00,2.14417,2.14952,2.14384,2.14952,47000000.0
2008-09-17 09:40:00,2.14988,2.14993,2.14604,2.14731,46000000.0
2008-09-17 09:45:00,2.14708,2.15143,2.14619,2.14917,45000000.0
2008-09-17 09:50:00,2.14976,2.15259,2.14897,2.15081,44000000.0
2008-09-17 09:55:00,2.15143,2.15337,2.15043,2.15043,44000000.0
2008-09-17 10:00:00,2.15021,2.1513,2.14678,2.14809,44000000.0
2008-09-17 10:05:00,2.14781,2.14832,2.14713,2.14832,39000000.0
2008-09-17 10:10:00,2.14829,2.14912,2.14651,2.1466,37000000.0
2008-09-17 10:15:00,2.14691,2.15015,2.14605,2.14892,45000000.0
2008-09-17 10:20:00,2.14823,2.15045,2.14512,2.14965,36000000.0
2008-09-17 10:25:00,2.15001,2.15153,2.14964,2.15079,45000000.0
2008-09-17 10:30:00,2.15093,2.15316,2.15005,2.15268,38000000.0
2008-09-17 10:35:00,2.15406,2.15457,2.1522,2.1522,41000000.0
2008-09-17 10:40:00,2.15281,2.15686,2.15184,2.1567,40000000.0
2008-09-17 10:45:00,2.15667,2.15677,2.15349,2.15349,40000000.0
2008-09-17 10:50:00,2.15334,2.15597,2.15238,2.15418,44000000.0
2008-09-17 10:55:00,2.15423,2.15628,2.15354,2.15628,40000000.0
2008-09-17 11:00:00,2.15739,2.15795,2.15627,2.15633,44000000.0
2008-09-17 11:05:00,2.15651,2.15651,2.15505,2.15527,39000000.0
2008-09-17 11:10:00,2.15517,2.15523,2.15285,2.15285,47000000.0
2008-09-17 11:15:00,2.15297,2.1539,2.15293,2.1538,42000000.0
2008-09-17 11:20:00,2.15404,2.15546,2.15381,2.15392,38000000.0
2008-09-17 11:25:00,2.15382,2.15522,2.1534,2.15452,42000000.0
2008-09-17 11:30:00,2.1539,2.1545,2.15309,2.1545,43000000.0
2008-09-17 11:35:00,2.15458,2.15878,2.15405,2.15878,44000000.0
2008-09-17 11:40:00,2.15915,2.16012,2.15685,2.15965,47000000.0
2008-09-17 11:45:00,2.15886,2.16352,2.15886,2.16257,44000000.0
2008-09-17 11:50:00,2.16256,2.16306,2.15698,2.15916,44000000.0
2008-09-17 11:55:00,2.15884,2.15884,2.15589,2.15666,43000000.0
2008-09-17 12:00:00,2.15531,2.15711,2.15454,2.15711,43000000.0
2008-09-17 12:05:00,2.1571,2.15771,2.15649,2.15741,42000000.0
2008-09-17 12:10:00,2.15762,2.15789,2.15683,2.15728,40000000.0
2008-09-17 12:15:00,2.15714,2.15812,2.15636,2.15636,44000000.0
2008-09-17 12:20:00,2.15664,2.15675,2.15398,2.15588,39000000.0
2008-09-17 12:25:00,2.15553,2.15656,2.15532,2.15567,45000000.0
2008-09-17 12:30:00,2.15573,2.15636,2.15443,2.15455,39000000.0
2008-09-17 12:35:00,2.15504,2.15638,2.15501,2.15627,42000000.0
2008-09-17 12:40:00,2.15664,2.15737,2.15554,2.15731,41000000.0
2008-09-17 12:45:00,2.15728,2.15745,2.15619,2.15627,47000000.0
2008-09-17 12:50:00,2.15637,2.15756,2.15527,2.15713,41000000.0
2008-09-17 12:55:00,2.15705,2.15705,2.15475,2.15495,37000000.0
2008-09-17 13:00:00,2.15463,2.15484,2.15347,2.15466,38000000.0
2008-09-17 13:05:00,2.15457,2.15489,2.15421,2.1544,39000000.0
2008-09-17 13:10:00,2.15464,2.15508,2.15425,2.15496,41000000.0
2008-09-17 13:15:00,2.15507,2.15696,2.15491,2.15573,43000000.0
2008-09-17 13:20:00,2.15568,2.15582,2.15524,2.1554,41000000.0
2008-09-17 13:25:00,2.15543,2.15585,2.155,2.15521,67000000.0
2008-09-17 13:30:00,2.15558,2.15802,2.15519,2.15795,75000000.0
2008-09-17 13:35:00,2.15818,2.15836,2.15773,2.15804,84000000.0
2008-09-17 13:40:00,2.15782,2.15962,2.1577,2.15959,86000000.0
2008-09-17 13:45:00,2.1598,2.16101,2.15867,2.16073,104000000.0
2008-09-17 13:50:00,2.16098,2.16098,2.15975,2.15983,128000000.0
2008-09-17 13:55:00,2.15976,2.15976,2.15867,2.15867,124000000.0
2008-09-17 14:00:00,2.15862,2.1595,2.15722,2.15728,144000000.0
2008-09-17 14:05:00,2.15755,2.15823,2.15616,2.15616,144000000.0
2008-09-17 14:10:00,2.15591,2.15774,2.15537,2.15711,101000000.0
2008-09-17 14:15:00,2.15654,2.15799,2.15486,2.15799,145000000.0
2008-09-17 14:20:00,2.15781,2.15824,2.15724,2.15755,143000000.0
2008-09-17 14:25:00,2.15748,2.15927,2.15694,2.15773,118000000.0
2008-09-17 14:30:00,2.15791,2.15833,2.1559,2.1559,128000000.0
2008-09-17 14:35:00,2.15617,2.15689,2.15457,2.15648,165000000.0
2008-09-17 14:40:00,2.15607,2.15899,2.15591,2.15865,141000000.0
2008-09-17 14:45:00,2.15852,2.15852,2.15479,2.15488,104000000.0
2008-09-17 14:50:00,2.15501,2.1559,2.15408,2.1559,126000000.0
2008-09-17 14:55:00,2.1563,2.15682,2.15516,2.15588,91000000.0
2008-09-17 15:00:00,2.156,2.15648,2.15548,2.15625,131000000.0
2008-09-17 15:05:00,2.15687,2.15836,2.15549,2.1556,129000000.0
2008-09-17 15:10:00,2.15564,2.15747,2.15532,2.15532,160000000.0
2008-09-17 15:15:00,2.15492,2.15669,2.15492,2.15573,82000000.0
2008-09-17 15:20:00,2.15562,2.1574,2.15397,2.1574,110000000.0
2008-09-17 15:25:00,2.15759,2.15981,2.15627,2.15779,188000000.0
2008-09-17 15:30:00,2.15846,2.1633,2.15846,2.1621,208000000.0
2008-09-17 15:35:00,2.16265,2.16265,2.15971,2.15978,178000000.0
2008-09-17 15:40:00,2.15925,2.16042,2.15223,2.15709,180000000.0
2008-09-17 15:45:00,2.1569,2.16087,2.15611,2.15803,149000000.0
2008-09-17 15:50:00,2.15764,2.15796,2.15624,2.15751,112000000.0
2008-09-17 15:55:00,2.15749,2.16232,2.15749,2.16072,150000000.0
2008-09-17 16:00:00,2.16018,2.16175,2.15872,2.16175,200000000.0
2008-09-17 16:05:00,2.16168,2.16168,2.15881,2.15898,188000000.0
2008-09-17 16:10:00,2.15825,2.15825,2.15688,2.15734,169000000.0
2008-09-17 16:15:00,2.15742,2.16214,2.15742,2.16096,185000000.0
2008-09-17 16:20:00,2.16101,2.16184,2.15969,2.16005,231000000.0
2008-09-17 16:25:00,2.16022,2.1606,2.15788,2.1606,173000000.0
2008-09-17 16:30:00,2.16151,2.16151,2.15877,2.1604,183000000.0
2008-09-17 16:35:00,2.16086,2.16235,2.16078,2.16137,229000000.0
2008-09-17 16:40:00,2.16087,2.16167,2.15718,2.15718,218000000.0
2008-09-17 16:45:00,2.15742,2.1581,2.15582,2.15705,236000000.0
2008-09-17 16:50:00,2.15715,2.15731,2.15291,2.15579,142000000.0
2008-09-17 16:55:00,2.15562,2.15867,2.15484,2.15534,178000000.0
2008-09-17 17:00:00,2.15513,2.1568,2.15459,2.15463,176000000.0
2008-09-17 17:05:00,2.15364,2.15727,2.15316,2.15727,206000000.0
2008-09-17 17:10:00,2.15701,2.15773,2.15618,2.15633,165000000.0
2008-09-17 17:15:00,2.15636,2.1575,2.15471,2.15488,139000000.0
2008-09-17 17:20:00,2.15416,2.15546,2.15319,2.15402,140000000.0
2008-09-17 17:25:00,2.15412,2.15609,2.15352,2.15557,157000000.0
2008-09-17 17:30:00,2.15565,2.1565,2.15347,2.15545,301000000.0
2008-09-17 17:35:00,2.15589,2.15721,2.15444,2.15444,233000000.0
2008-09-17 17:40:00,2.15441,2.15616,2.15311,2.15382,225000000.0
2008-09-17 17:45:00,2.15387,2.16105,2.15387,2.16105,303000000.0
2008-09-17 17:50:00,2.16111,2.16215,2.1601,2.16165,232000000.0
2008-09-17 17:55:00,2.16079,2.16104,2.15901,2.15988,196000000.0
2008-09-17 18:00:00,2.16073,2.16073,2.15833,2.1592,190000000.0
2008-09-17 18:05:00,2.15926,2.16097,2.15849,2.15951,196000000.0
2008-09-17 18:10:00,2.15985,2.16127,2.15965,2.16121,136000000.0
2008-09-17 18:15:00,2.16143,2.16248,2.16027,2.16174,226000000.0
2008-09-17 18:20:00,2.16174,2.16504,2.16174,2.16417,228000000.0
2008-09-17 18:25:00,2.16453,2.16453,2.16251,2.16303,151000000.0
2008-09-17 18:30:00,2.16302,2.16327,2.16149,2.16232,194000000.0
2008-09-17 18:35:00,2.16277,2.16287,2.16072,2.16142,273000000.0
2008-09-17 18:40:00,2.16158,2.16215,2.16133,2.16165,232000000.0
2008-09-17 18:45:00,2.16108,2.16156,2.15856,2.16011,216000000.0
2008-09-17 18:50:00,2.15974,2.16235,2.15951,2.15951,129000000.0
2008-09-17 18:55:00,2.15803,2.15869,2.1557,2.15763,98000000.0
2008-09-17 19:00:00,2.15707,2.15762,2.15487,2.15656,129000000.0
2008-09-17 19:05:00,2.15653,2.15653,2.15366,2.15366,232000000.0
2008-09-17 19:10:00,2.15362,2.15505,2.15301,2.15445,148000000.0
2008-09-17 19:15:00,2.15434,2.15767,2.15434,2.15767,123000000.0
2008-09-17 19:20:00,2.15671,2.15853,2.15509,2.15853,120000000.0
2008-09-17 19:25:00,2.15871,2.16058,2.1569,2.15767,216000000.0
2008-09-17 19:30:00,2.15734,2.15774,2.15136,2.15305,154000000.0
2008-09-17 19:35:00,2.1531,2.15743,2.1531,2.15743,101000000.0
2008-09-17 19:40:00,2.15785,2.15785,2.15307,2.15328,94000000.0
2008-09-17 19:45:00,2.15375,2.15375,2.14987,2.15143,118000000.0
2008-09-17 19:50:00,2.15216,2.15701,2.15216,2.15536,93000000.0
2008-09-17 19:55:00,2.15505,2.15599,2.15242,2.15599,106000000.0
2008-09-17 20:00:00,2.15656,2.16102,2.15472,2.16038,101000000.0
2008-09-17 20:05:00,2.15968,2.15968,2.15564,2.15681,97000000.0
2008-09-17 20:10:00,2.15754,2.15932,2.15754,2.15882,77000000.0
2008-09-17 20:15:00,2.15941,2.15942,2.15664,2.15927,82000000.0
2008-09-17 20:20:00,2.15936,2.16069,2.15795,2.15873,56000000.0
2008-09-17 20:25:00,2.16029,2.16029,2.15149,2.15259,76000000.0
2008-09-17 20:30:00,2.15194,2.15242,2.14988,2.15054,106000000.0
2008-09-17 20:35:00,2.15036,2.15153,2.14963,2.15153,60000000.0
2008-09-17 20:40:00,2.15173,2.15195,2.15021,2.15108,49000000.0
2008-09-17 20:45:00,2.15122,2.15274,2.14863,2.14975,61000000.0
2008-09-17 20:50:00,2.14987,2.1507,2.14987,2.15055,59000000.0
2008-09-17 20:55:00,2.15064,2.15168,2.15035,2.15035,56000000.0
2008-09-17 21:00:00,2.15013,2.15138,2.15013,2.15078,66000000.0
2008-09-17 21:05:00,2.15065,2.15819,2.15045,2.15788,46000000.0
2008-09-17 21:10:00,2.15891,2.15968,2.15463,2.15474,41000000.0
2008-09-17 21:15:00,2.1544,2.155,2.15343,2.15377,41000000.0
2008-09-17 21:20:00,2.15377,2.15771,2.15367,2.15771,45000000.0
2008-09-17 21:25:00,2.15752,2.15755,2.14468,2.14751,88000000.0
2008-09-17 21:30:00,2.1518,2.15379,2.15141,2.15307,41000000.0
2008-09-17 21:35:00,2.15306,2.15441,2.15302,2.15437,76000000.0
2008-09-17 21:40:00,2.15459,2.15787,2.15446,2.15787,61000000.0
2008-09-17 21:45:00,2.1578,2.15808,2.15638,2.15805,50000000.0
2008-09-17 21:50:00,2.15789,2.15813,2.15718,2.15764,45000000.0
2008-09-17 21:55:00,2.15773,2.1614,2.15773,2.16135,87000000.0
2008-09-17 22:00:00,2.16172,2.16179,2.15803,2.15868,86000000.0
2008-09-17 22:05:00,2.15878,2.15931,2.15871,2.15882,82000000.0
2008-09-17 22:10:00,2.15926,2.16241,2.15926,2.16145,57000000.0
2008-09-17 22:15:00,2.16071,2.16142,2.16046,2.16086,51000000.0
2008-09-17 22:20:00,2.16141,2.16182,2.15989,2.15989,54000000.0
2008-09-17 22:25:00,2.16015,2.16086,2.15758,2.15914,43000000.0
2008-09-17 22:30:00,2.15927,2.1599,2.15912,2.15983,125000000.0
2008-09-17 22:35:00,2.15971,2.16134,2.15766,2.16134,107000000.0
2008-09-17 22:40:00,2.16131,2.16143,2.15957,2.15973,53000000.0
2008-09-17 22:45:00,2.15956,2.168,2.15956,2.16758,60000000.0
2008-09-17 22:50:00,2.16709,2.16709,2.16575,2.16644,57000000.0
2008-09-17 22:55:00,2.16652,2.16656,2.16463,2.16463,40000000.0
2008-09-17 23:00:00,2.16606,2.16706,2.16429,2.1663,52000000.0
2008-09-17 23:05:00,2.16602,2.17226,2.16601,2.17226,50000000.0
2008-09-17 23:10:00,2.17297,2.17784,2.17118,2.17776,39000000.0
2008-09-17 23:15:00,2.17764,2.17764,2.17391,2.17464,48000000.0
2008-09-17 23:20:00,2.17438,2.17438,2.17295,2.17308,41000000.0
2008-09-17 23:25:00,2.17325,2.17707,2.17325,2.17707,61000000.0
2008-09-17 23:30:00,2.17636,2.17658,2.17504,2.1762,56000000.0
2008-09-17 23:35:00,2.1761,2.17693,2.17584,2.17688,47000000.0
2008-09-17 23:40:00,2.17683,2.1791,2.17519,2.17637,64000000.0
2008-09-17 23:45:00,2.17638,2.17661,2.17432,2.17432,42000000.0
2008-09-17 23:50:00,2.17373,2.17651,2.17353,2.17515,43000000.0
2008-09-17 23:55:00,2.1751,2.1751,2.174,2.17433,72000000.0
2008-09-18 00:00:00,2.17429,2.1743,2.16745,2.16904,46000000.0
2008-09-18 00:05:00,2.16939,2.16939,2.1651,2.16749,41000000.0
2008-09-18 00:10:00,2.16836,2.1724,2.16836,2.1724,57000000.0
2008-09-18 00:15:00,2.17141,2.17168,2.17008,2.17129,43000000.0
2008-09-18 00:20:00,2.17126,2.17145,2.16611,2.16946,42000000.0
2008-09-18 00:25:00,2.16977,2.17256,2.16977,2.1712,46000000.0
2008-09-18 00:30:00,2.17125,2.1713,2.16991,2.17037,54000000.0
2008-09-18 00:35:00,2.16966,2.17094,2.16837,2.17094,38000000.0
2008-09-18 00:40:00,2.17035,2.17056,2.16879,2.16914,41000000.0
2008-09-18 00:45:00,2.16921,2.16954,2.16722,2.16747,51000000.0
2008-09-18 00:50:00,2.16719,2.16846,2.16717,2.16832,46000000.0
2008-09-18 00:55:00,2.16848,2.16848,2.16364,2.16643,42000000.0
2008-09-18 01:00:00,2.16756,2.16901,2.16681,2.16837,54000000.0
2008-09-18 01:05:00,2.16827,2.16852,2.16758,2.16779,46000000.0
2008-09-18 01:10:00,2.16718,2.16802,2.16693,2.16748,49000000.0
2008-09-18 01:15:00,2.16743,2.16752,2.16668,2.16727,47000000.0
2008-09-18 01:20:00,2.16734,2.16811,2.16734,2.16811,45000000.0
2008-09-18 01:25:00,2.16794,2.16822,2.16683,2.16687,57000000.0
2008-09-18 01:30:00,2.16696,2.16904,2.16692,2.16793,74000000.0
2008-09-18 01:35:00,2.16747,2.1694,2.16745,2.16916,48000000.0
2008-09-18 01:40:00,2.16905,2.16928,2.16544,2.16544,40000000.0
2008-09-18 01:45:00,2.16705,2.16763,2.16664,2.16697,43000000.0
2008-09-18 01:50:00,2.16726,2.16726,2.16591,2.16609,55000000.0
2008-09-18 01:55:00,2.16608,2.16795,2.16601,2.16795,60000000.0
2008-09-18 02:00:00,2.16754,2.16944,2.16602,2.16929,47000000.0
2008-09-18 02:05:00,2.16921,2.17176,2.16822,2.1684,43000000.0
2008-09-18 02:10:00,2.16758,2.16855,2.16697,2.16703,37000000.0
2008-09-18 02:15:00,2.1666,2.16725,2.16414,2.16553,42000000.0
2008-09-18 02:20:00,2.16551,2.16581,2.16284,2.16294,42000000.0
2008-09-18 02:25:00,2.16218,2.16326,2.16091,2.16197,41000000.0
2008-09-18 02:30:00,2.16195,2.16235,2.16031,2.16223,40000000.0
2008-09-18 02:35:00,2.16106,2.16143,2.15915,2.16143,40000000.0
2008-09-18 02:40:00,2.16198,2.16307,2.15999,2.16115,39000000.0
2008-09-18 02:45:00,2.16102,2.16164,2.16086,2.16153,48000000.0
2008-09-18 02:50:00,2.16104,2.16267,2.16037,2.16118,37000000.0
2008-09-18 02:55:00,2.16106,2.16318,2.16106,2.16201,42000000.0
2008-09-18 03:00:00,2.16192,2.16203,2.15983,2.15983,37000000.0
2008-09-18 03:05:00,2.15934,2.16093,2.15923,2.16079,41000000.0
2008-09-18 03:10:00,2.16052,2.16578,2.16033,2.16578,46000000.0
2008-09-18 03:15:00,2.16551,2.16671,2.16481,2.16597,43000000.0
2008-09-18 03:20:00,2.1655,2.16587,2.16197,2.16231,42000000.0
2008-09-18 03:25:00,2.16244,2.16258,2.16091,2.16097,42000000.0
2008-09-18 03:30:00,2.16059,2.16225,2.15938,2.16225,42000000.0
2008-09-18 03:35:00,2.16178,2.16178,2.15983,2.16123,42000000.0
2008-09-18 03:40:00,2.16166,2.16305,2.16148,2.16191,45000000.0
2008-09-18 03:45:00,2.16201,2.16321,2.162,2.16306,42000000.0
2008-09-18 03:50:00,2.16288,2.16358,2.16084,2.16084,45000000.0
2008-09-18 03:55:00,2.16079,2.16109,2.15791,2.15791,40000000.0
2008-09-18 04:00:00,2.15728,2.15728,2.15577,2.15663,42000000.0
2008-09-18 04:05:00,2.15659,2.15662,2.15471,2.15477,43000000.0
2008-09-18 04:10:00,2.15495,2.15631,2.15495,2.1563,40000000.0
2008-09-18 04:15:00,2.15619,2.15758,2.15471,2.15756,40000000.0
2008-09-18 04:20:00,2.15739,2.15927,2.15611,2.15752,43000000.0
2008-09-18 04:25:00,2.15943,2.15944,2.15725,2.15855,41000000.0
2008-09-18 04:30:00,2.15771,2.16227,2.1574,2.15861,42000000.0
2008-09-18 04:35:00,2.15846,2.15864,2.15403,2.15403,38000000.0
2008-09-18 04:40:00,2.15392,2.15395,2.15202,2.15215,42000000.0
2008-09-18 04:45:00,2.15254,2.15408,2.15252,2.15382,43000000.0
2008-09-18 04:50:00,2.15349,2.15492,2.15326,2.15486,43000000.0
2008-09-18 04:55:00,2.15515,2.15532,2.15404,2.15465,39000000.0
2008-09-18 05:00:00,2.15495,2.15514,2.15367,2.15465,37000000.0
2008-09-18 05:05:00,2.15449,2.15527,2.15449,2.15489,40000000.0
2008-09-18 05:10:00,2.155,2.15531,2.15438,2.15483,41000000.0
2008-09-18 05:15:00,2.15449,2.15449,2.15338,2.15352,36000000.0
2008-09-18 05:20:00,2.15351,2.15459,2.15306,2.15459,42000000.0
2008-09-18 05:25:00,2.15436,2.15671,2.15409,2.15618,38000000.0
2008-09-18 05:30:00,2.15569,2.15569,2.15481,2.15555,43000000.0
2008-09-18 05:35:00,2.15554,2.15576,2.1541,2.15538,39000000.0
2008-09-18 05:40:00,2.15525,2.15528,2.15247,2.15432,39000000.0
2008-09-18 05:45:00,2.15419,2.15588,2.15388,2.1555,43000000.0
2008-09-18 05:50:00,2.1564,2.15938,2.1564,2.15834,42000000.0
2008-09-18 05:55:00,2.15846,2.16057,2.15846,2.16037,43000000.0
2008-09-18 06:00:00,2.16027,2.16211,2.15951,2.16171,37000000.0
2008-09-18 06:05:00,2.16168,2.16191,2.15891,2.15891,36000000.0
2008-09-18 06:10:00,2.15894,2.15953,2.15848,2.15882,42000000.0
2008-09-18 06:15:00,2.15867,2.15939,2.15575,2.15738,42000000.0
2008-09-18 06:20:00,2.15786,2.15844,2.15397,2.15542,44000000.0
2008-09-18 06:25:00,2.15622,2.15727,2.15574,2.15614,45000000.0
2008-09-18 06:30:00,2.15595,2.15838,2.15576,2.15775,36000000.0
2008-09-18 06:35:00,2.15776,2.15804,2.15646,2.15691,49000000.0
2008-09-18 06:40:00,2.15692,2.15692,2.15499,2.15629,39000000.0
2008-09-18 06:45:00,2.15657,2.15681,2.15386,2.15489,41000000.0
2008-09-18 06:50:00,2.15474,2.15746,2.15474,2.15746,44000000.0
2008-09-18 06:55:00,2.15809,2.15809,2.15558,2.15708,36000000.0
2008-09-18 07:00:00,2.15673,2.1584,2.15639,2.15803,38000000.0
2008-09-18 07:05:00,2.15796,2.15905,2.15729,2.15752,50000000.0
2008-09-18 07:10:00,2.15741,2.15742,2.15584,2.15606,39000000.0
2008-09-18 07:15:00,2.15603,2.15626,2.15524,2.15619,45000000.0
2008-09-18 07:20:00,2.15652,2.15828,2.15638,2.15828,46000000.0
2008-09-18 07:25:00,2.15844,2.15968,2.15734,2.15734,37000000.0
2008-09-18 07:30:00,2.15672,2.15774,2.15672,2.15744,43000000.0
2008-09-18 07:35:00,2.15769,2.158,2.15648,2.15724,40000000.0
2008-09-18 07:40:00,2.15674,2.15674,2.15597,2.15661,42000000.0
2008-09-18 07:45:00,2.15611,2.1566,2.15474,2.15579,40000000.0
2008-09-18 07:50:00,2.15574,2.15631,2.15492,2.15543,45000000.0
2008-09-18 07:55:00,2.15577,2.15648,2.15477,2.15501,39000000.0
2008-09-18 08:00:00,2.15477,2.15477,2.15181,2.15181,41000000.0
2008-09-18 08:05:00,2.15169,2.15178,2.14965,2.15052,36000000.0
2008-09-18 08:10:00,2.1506,2.15066,2.14644,2.14644,40000000.0
2008-09-18 08:15:00,2.14619,2.14644,2.14447,2.14506,42000000.0
2008-09-18 08:20:00,2.14472,2.14506,2.14402,2.14446,38000000.0
2008-09-18 08:25:00,2.14424,2.14424,2.13535,2.13555,42000000.0
2008-09-18 08:30:00,2.13178,2.14236,2.13178,2.14182,41000000.0
2008-09-18 08:35:00,2.1416,2.14179,2.13979,2.14061,47000000.0
2008-09-18 08:40:00,2.1407,2.14272,2.13979,2.1403,47000000.0
2008-09-18 08:45:00,2.14026,2.14057,2.13859,2.1403,44000000.0
2008-09-18 08:50:00,2.14041,2.14307,2.14037,2.14307,40000000.0
2008-09-18 08:55:00,2.14389,2.14546,2.14389,2.14511,37000000.0
2008-09-18 09:00:00,2.1451,2.14567,2.13517,2.14077,41000000.0
2008-09-18 09:05:00,2.14069,2.14185,2.13822,2.14151,42000000.0
2008-09-18 09:10:00,2.1402,2.14367,2.13925,2.14339,44000000.0
2008-09-18 09:15:00,2.14277,2.14277,2.13568,2.13576,41000000.0
2008-09-18 09:20:00,2.13602,2.13616,2.13083,2.13368,38000000.0
2008-09-18 09:25:00,2.13353,2.13442,2.13168,2.13332,46000000.0
2008-09-18 09:30:00,2.13386,2.14004,2.13345,2.13792,36000000.0
2008-09-18 09:35:00,2.13749,2.13973,2.1345,2.13973,47000000.0
2008-09-18 09:40:00,2.13905,2.13905,2.1352,2.13643,46000000.0
2008-09-18 09:45:00,2.13686,2.13725,2.12975,2.13082,45000000.0
2008-09-18 09:50:00,2.13063,2.13064,2.12699,2.12809,44000000.0
2008-09-18 09:55:00,2.12816,2.13,2.12735,2.12956,44000000.0
2008-09-18 10:00:00,2.12956,2.13218,2.12927,2.13187,44000000.0
2008-09-18 10:05:00,2.13261,2.13658,2.13261,2.135,39000000.0
2008-09-18 10:10:00,2.13426,2.13494,2.13211,2.13226,37000000.0
2008-09-18 10:15:00,2.13185,2.13361,2.13111,2.13235,45000000.0
2008-09-18 10:20:00,2.13192,2.13213,2.12926,2.12967,36000000.0
2008-09-18 10:25:00,2.1302,2.13409,2.12976,2.13397,45000000.0
2008-09-18 10:30:00,2.13381,2.13512,2.13344,2.13507,38000000.0
2008-09-18 10:35:00,2.13413,2.13519,2.13311,2.13517,41000000.0
2008-09-18 10:40:00,2.13513,2.13556,2.13339,2.13425,40000000.0
2008-09-18 10:45:00,2.13379,2.1339,2.13284,2.13331,40000000.0
2008-09-18 10:50:00,2.13327,2.13373,2.13299,2.13305,44000000.0
2008-09-18 10:55:00,2.13273,2.13763,2.13271,2.13454,40000000.0
2008-09-18 11:00:00,2.13519,2.13713,2.13519,2.13659,44000000.0
2008-09-18 11:05:00,2.13674,2.14059,2.13674,2.13992,39000000.0
2008-09-18 11:10:00,2.13942,2.13942,2.1373,2.13836,47000000.0
2008-09-18 11:15:00,2.13852,2.1412,2.13811,2.14065,42000000.0
2008-09-18 11:20:00,2.14036,2.14124,2.13933,2.14124,38000000.0
2008-09-18 11:25:00,2.14165,2.14301,2.13881,2.13938,42000000.0
2008-09-18 11:30:00,2.13913,2.13915,2.13856,2.13856,43000000.0
2008-09-18 11:35:00,2.13868,2.13873,2.13465,2.13562,44000000.0
2008-09-18 11:40:00,2.13631,2.13631,2.1324,2.13284,47000000.0
2008-09-18 11:45:00,2.13292,2.13365,2.13251,2.13282,44000000.0
2008-09-18 11:50:00,2.13314,2.13466,2.13153,2.1326,44000000.0
2008-09-18 11:55:00,2.13275,2.13384,2.13179,2.13254,43000000.0
2008-09-18 12:00:00,2.1328,2.13343,2.13193,2.13338,43000000.0
2008-09-18 12:05:00,2.13333,2.14018,2.13333,2.14016,42000000.0
2008-09-18 12:10:00,2.14039,2.14039,2.13818,2.13959,40000000.0
2008-09-18 12:15:00,2.13927,2.14012,2.13861,2.13971,44000000.0
2008-09-18 12:20:00,2.13998,2.14138,2.13739,2.14138,39000000.0
2008-09-18 12:25:00,2.14149,2.1417,2.13817,2.13926,45000000.0
2008-09-18 12:30:00,2.13966,2.13966,2.13496,2.13503,39000000.0
2008-09-18 12:35:00,2.13515,2.13564,2.13394,2.13506,42000000.0
2008-09-18 12:40:00,2.13579,2.13831,2.13541,2.13802,41000000.0
2008-09-18 12:45:00,2.13787,2.13884,2.13627,2.13647,47000000.0
2008-09-18 12:50:00,2.13657,2.13848,2.13612,2.13635,41000000.0
2008-09-18 12:55:00,2.13668,2.13668,2.13358,2.13434,37000000.0
2008-09-18 13:00:00,2.13439,2.13608,2.13426,2.13581,38000000.0
2008-09-18 13:05:00,2.13637,2.13734,2.13524,2.13629,39000000.0
2008-09-18 13:10:00,2.13598,2.13613,2.13341,2.1346,41000000.0
2008-09-18 13:15:00,2.13439,2.13864,2.13357,2.13847,43000000.0
2008-09-18 13:20:00,2.13796,2.13851,2.13687,2.13713,41000000.0
2008-09-18 13:25:00,2.13698,2.13887,2.13681,2.13857,67000000.0
2008-09-18 13:30:00,2.13891,2.14151,2.13891,2.14144,75000000.0
2008-09-18 13:35:00,2.14158,2.14196,2.1405,2.1413,84000000.0
2008-09-18 13:40:00,2.14083,2.14195,2.13842,2.13864,86000000.0
2008-09-18 13:45:00,2.13855,2.14015,2.13718,2.13726,104000000.0
2008-09-18 13:50:00,2.13666,2.1367,2.13487,2.13608,128000000.0
2008-09-18 13:55:00,2.13667,2.13706,2.13546,2.13569,124000000.0
2008-09-18 14:00:00,2.13621,2.13996,2.13621,2.13996,144000000.0
2008-09-18 14:05:00,2.14018,2.14288,2.14009,2.1423,144000000.0
2008-09-18 14:10:00,2.14241,2.14395,2.14207,2.14335,101000000.0
2008-09-18 14:15:00,2.14343,2.14343,2.14097,2.14127,145000000.0
2008-09-18 14:20:00,2.14163,2.14257,2.14146,2.14257,143000000.0
2008-09-18 14:25:00,2.14257,2.1432,2.13752,2.13752,118000000.0
2008-09-18 14:30:00,2.13711,2.13841,2.13693,2.13829,128000000.0
2008-09-18 14:35:00,2.13805,2.13824,2.13555,2.13785,165000000.0
2008-09-18 14:40:00,2.13908,2.14175,2.13908,2.14174,141000000.0
2008-09-18 14:45:00,2.14148,2.14287,2.14105,2.14182,104000000.0
2008-09-18 14:50:00,2.14222,2.14533,2.14222,2.14377,126000000.0
2008-09-18 14:55:00,2.14378,2.14401,2.14096,2.14317,91000000.0
2008-09-18 15:00:00,2.14338,2.14373,2.14117,2.14265,131000000.0
2008-09-18 15:05:00,2.14272,2.14528,2.14272,2.14412,129000000.0
2008-09-18 15:10:00,2.14387,2.14414,2.14282,2.14325,160000000.0
2008-09-18 15:15:00,2.14292,2.14292,2.14135,2.14213,82000000.0
2008-09-18 15:20:00,2.1418,2.14186,2.13864,2.13989,110000000.0
2008-09-18 15:25:00,2.14034,2.1409,2.13824,2.13824,188000000.0
2008-09-18 15:30:00,2.13766,2.13983,2.13608,2.13654,208000000.0
2008-09-18 15:35:00,2.13655,2.13655,2.13474,2.1349,178000000.0
2008-09-18 15:40:00,2.13456,2.13456,2.13282,2.13416,180000000.0
2008-09-18 15:45:00,2.13427,2.13512,2.12846,2.12895,149000000.0
2008-09-18 15:50:00,2.129,2.12915,2.12485,2.12631,112000000.0
2008-09-18 15:55:00,2.12676,2.1289,2.12609,2.12867,150000000.0
2008-09-18 16:00:00,2.12925,2.13081,2.12853,2.12906,200000000.0
2008-09-18 16:05:00,2.12882,2.13041,2.12769,2.12795,188000000.0
2008-09-18 16:10:00,2.12785,2.13341,2.12773,2.13341,169000000.0
2008-09-18 16:15:00,2.13328,2.13377,2.13243,2.13249,185000000.0
2008-09-18 16:20:00,2.13243,2.13561,2.13199,2.13504,231000000.0
2008-09-18 16:25:00,2.13521,2.13796,2.13521,2.13725,173000000.0
2008-09-18 16:30:00,2.138,2.13818,2.13579,2.13626,183000000.0
2008-09-18 16:35:00,2.13574,2.13665,2.13482,2.13573,229000000.0
2008-09-18 16:40:00,2.1355,2.13663,2.13325,2.13366,218000000.0
2008-09-18 16:45:00,2.13369,2.13696,2.13369,2.13492,236000000.0
2008-09-18 16:50:00,2.13493,2.13493,2.13197,2.13271,142000000.0
2008-09-18 16:55:00,2.13299,2.14191,2.13299,2.14099,178000000.0
2008-09-18 17:00:00,2.14028,2.14028,2.13856,2.13856,176000000.0
2008-09-18 17:05:00,2.13858,2.14368,2.13858,2.14198,206000000.0
2008-09-18 17:10:00,2.14176,2.14534,2.14171,2.14534,165000000.0
2008-09-18 17:15:00,2.14622,2.15177,2.14622,2.14906,139000000.0
2008-09-18 17:20:00,2.14914,2.15118,2.14914,2.14936,140000000.0
2008-09-18 17:25:00,2.14933,2.14933,2.14703,2.1485,157000000.0
2008-09-18 17:30:00,2.14835,2.14915,2.14789,2.1489,301000000.0
2008-09-18 17:35:00,2.14863,2.14891,2.1475,2.1476,233000000.0
2008-09-18 17:40:00,2.14807,2.14816,2.1461,2.1461,225000000.0
2008-09-18 17:45:00,2.14606,2.14628,2.14317,2.14488,303000000.0
2008-09-18 17:50:00,2.14589,2.14589,2.14037,2.14125,232000000.0
2008-09-18 17:55:00,2.14143,2.14371,2.14071,2.14127,196000000.0
2008-09-18 18:00:00,2.14139,2.14229,2.14084,2.14213,190000000.0
2008-09-18 18:05:00,2.14213,2.14384,2.14204,2.14301,196000000.0
2008-09-18 18:10:00,2.14278,2.14358,2.14238,2.14332,136000000.0
2008-09-18 18:15:00,2.14362,2.14388,2.14296,2.1436,226000000.0
2008-09-18 18:20:00,2.14306,2.14306,2.14133,2.14253,228000000.0
2008-09-18 18:25:00,2.14181,2.14424,2.14132,2.14408,151000000.0
2008-09-18 18:30:00,2.14459,2.14484,2.14254,2.14311,194000000.0
2008-09-18 18:35:00,2.1432,2.14491,2.13995,2.14222,273000000.0
2008-09-18 18:40:00,2.14265,2.14474,2.14255,2.14474,232000000.0
2008-09-18 18:45:00,2.14516,2.1494,2.14498,2.14836,216000000.0
2008-09-18 18:50:00,2.14809,2.14979,2.14565,2.14624,129000000.0
2008-09-18 18:55:00,2.1463,2.14631,2.14177,2.14177,98000000.0
2008-09-18 19:00:00,2.14185,2.1428,2.14025,2.14138,129000000.0
2008-09-18 19:05:00,2.14132,2.14152,2.13696,2.13797,232000000.0
2008-09-18 19:10:00,2.1382,2.14136,2.1382,2.14106,148000000.0
2008-09-18 19:15:00,2.14088,2.1411,2.13812,2.13824,123000000.0
2008-09-18 19:20:00,2.13827,2.14003,2.13736,2.14003,120000000.0
2008-09-18 19:25:00,2.14035,2.14196,2.14007,2.14196,216000000.0
2008-09-18 19:30:00,2.14138,2.14138,2.13829,2.14101,154000000.0
2008-09-18 19:35:00,2.14106,2.14106,2.13662,2.13707,101000000.0
2008-09-18 19:40:00,2.13472,2.13496,2.13077,2.13496,94000000.0
2008-09-18 19:45:00,2.13546,2.13818,2.13526,2.13619,118000000.0
2008-09-18 19:50:00,2.13596,2.13596,2.13395,2.13395,93000000.0
2008-09-18 19:55:00,2.13388,2.13443,2.13359,2.1338,106000000.0
2008-09-18 20:00:00,2.13375,2.13544,2.13355,2.13378,101000000.0
2008-09-18 20:05:00,2.13377,2.13652,2.13377,2.13458,97000000.0
2008-09-18 20:10:00,2.13446,2.13458,2.13381,2.13411,77000000.0
2008-09-18 20:15:00,2.13442,2.13477,2.13421,2.13435,82000000.0
2008-09-18 20:20:00,2.13473,2.13473,2.13203,2.13237,56000000.0
2008-09-18 20:25:00,2.13215,2.1332,2.13187,2.1332,76000000.0
2008-09-18 20:30:00,2.13382,2.13382,2.13212,2.13244,106000000.0
2008-09-18 20:35:00,2.13256,2.13256,2.12925,2.12947,60000000.0
2008-09-18 20:40:00,2.12983,2.13145,2.12921,2.13141,49000000.0
2008-09-18 20:45:00,2.13155,2.13177,2.13084,2.13084,61000000.0
2008-09-18 20:50:00,2.13045,2.1314,2.12943,2.13026,59000000.0
2008-09-18 20:55:00,2.13017,2.13092,2.13008,2.13091,56000000.0
2008-09-18 21:00:00,2.13132,2.13226,2.12836,2.12975,66000000.0
2008-09-18 21:05:00,2.12917,2.12917,2.1237,2.12698,46000000.0
2008-09-18 21:10:00,2.12567,2.12736,2.12364,2.12666,41000000.0
2008-09-18 21:15:00,2.12682,2.12791,2.12403,2.12781,41000000.0
2008-09-18 21:20:00,2.1282,2.1282,2.12396,2.1245,45000000.0
2008-09-18 21:25:00,2.1243,2.12444,2.12105,2.12299,88000000.0
2008-09-18 21:30:00,2.12254,2.12329,2.12208,2.12329,41000000.0
2008-09-18 21:35:00,2.12306,2.12306,2.12025,2.12031,76000000.0
2008-09-18 21:40:00,2.12071,2.1216,2.12064,2.12085,61000000.0
2008-09-18 21:45:00,2.12109,2.12109,2.11814,2.11936,50000000.0
2008-09-18 21:50:00,2.11907,2.12001,2.11793,2.11872,45000000.0
2008-09-18 21:55:00,2.11826,2.12165,2.11764,2.12165,87000000.0
2008-09-18 22:00:00,2.12093,2.12127,2.11928,2.12027,86000000.0
2008-09-18 22:05:00,2.12028,2.12152,2.12028,2.12096,82000000.0
2008-09-18 22:10:00,2.12125,2.12518,2.1209,2.1249,57000000.0
2008-09-18 22:15:00,2.1233,2.12444,2.12163,2.12335,51000000.0
2008-09-18 22:20:00,2.12364,2.12583,2.12329,2.12457,54000000.0
2008-09-18 22:25:00,2.12453,2.12453,2.12236,2.12236,43000000.0
2008-09-18 22:30:00,2.12235,2.12354,2.12235,2.12319,125000000.0
2008-09-18 22:35:00,2.12264,2.12353,2.12234,2.12334,107000000.0
2008-09-18 22:40:00,2.12334,2.12374,2.12272,2.12282,53000000.0
2008-09-18 22:45:00,2.12255,2.12278,2.11819,2.11843,60000000.0
2008-09-18 22:50:00,2.11825,2.11871,2.11781,2.11847,57000000.0
2008-09-18 22:55:00,2.11832,2.11862,2.1182,2.11846,40000000.0
2008-09-18 23:00:00,2.11858,2.11863,2.11796,2.1184,52000000.0
2008-09-18 23:05:00,2.11855,2.11855,2.11792,2.11792,50000000.0
2008-09-18 23:10:00,2.11817,2.1199,2.11793,2.11899,39000000.0
2008-09-18 23:15:00,2.11871,2.1191,2.11853,2.11876,48000000.0
2008-09-18 23:20:00,2.11865,2.12342,2.11784,2.12304,41000000.0
2008-09-18 23:25:00,2.12308,2.12472,2.12281,2.12328,61000000.0
2008-09-18 23:30:00,2.12326,2.12407,2.12209,2.1239,56000000.0
2008-09-18 23:35:00,2.12392,2.12499,2.12344,2.1235,47000000.0
2008-09-18 23:40:00,2.12402,2.12618,2.1226,2.1226,64000000.0
2008-09-18 23:45:00,2.12019,2.12256,2.1195,2.12203,42000000.0
2008-09-18 23:50:00,2.12218,2.12257,2.121,2.1222,43000000.0
2008-09-18 23:55:00,2.12211,2.1227,2.12176,2.12256,72000000.0
2008-09-19 00:00:00,2.12279,2.12379,2.1225,2.12286,46000000.0
2008-09-19 00:05:00,2.12283,2.12317,2.12248,2.1231,41000000.0
2008-09-19 00:10:00,2.12261,2.12261,2.11939,2.11986,57000000.0
2008-09-19 00:15:00,2.11955,2.11955,2.11762,2.1195,43000000.0
2008-09-19 00:20:00,2.11941,2.12015,2.11871,2.11909,42000000.0
2008-09-19 00:25:00,2.11946,2.1231,2.11946,2.12299,46000000.0
2008-09-19 00:30:00,2.12221,2.12247,2.12141,2.12147,54000000.0
2008-09-19 00:35:00,2.12162,2.12217,2.11991,2.11996,38000000.0
2008-09-19 00:40:00,2.11966,2.11966,2.11743,2.11743,41000000.0
2008-09-19 00:45:00,2.11778,2.12378,2.11778,2.12339,51000000.0
2008-09-19 00:50:00,2.12372,2.12441,2.12238,2.12277,46000000.0
2008-09-19 00:55:00,2.12189,2.12189,2.12072,2.12142,42000000.0
2008-09-19 01:00:00,2.12134,2.12158,2.12092,2.12139,54000000.0
2008-09-19 01:05:00,2.12144,2.12181,2.12063,2.12105,40000000.0
2008-09-19 01:10:00,2.12069,2.12291,2.12069,2.12291,49000000.0
2008-09-19 01:15:00,2.12286,2.12366,2.1214,2.12327,47000000.0
2008-09-19 01:20:00,2.12348,2.12603,2.12334,2.12603,45000000.0
2008-09-19 01:25:00,2.12581,2.1261,2.12367,2.12384,57000000.0
2008-09-19 01:30:00,2.1239,2.1239,2.12041,2.12096,74000000.0
2008-09-19 01:35:00,2.12089,2.12089,2.11694,2.11708,48000000.0
2008-09-19 01:40:00,2.11704,2.11828,2.11666,2.11804,40000000.0
2008-09-19 01:45:00,2.11768,2.11879,2.11718,2.11718,43000000.0
2008-09-19 01:50:00,2.11744,2.11798,2.11675,2.11722,55000000.0
2008-09-19 01:55:00,2.11751,2.12112,2.11747,2.12112,60000000.0
2008-09-19 02:00:00,2.12136,2.12136,2.1178,2.12002,47000000.0
2008-09-19 02:05:00,2.12064,2.12185,2.12064,2.12169,43000000.0
2008-09-19 02:10:00,2.12164,2.12184,2.12142,2.12169,37000000.0
2008-09-19 02:15:00,2.12159,2.12394,2.12143,2.1231,42000000.0
2008-09-19 02:20:00,2.12317,2.12341,2.11876,2.12012,42000000.0
2008-09-19 02:25:00,2.12037,2.12105,2.11655,2.11761,41000000.0
2008-09-19 02:30:00,2.11716,2.11908,2.11668,2.11908,40000000.0
2008-09-19 02:35:00,2.11959,2.12067,2.11898,2.11898,40000000.0
2008-09-19 02:40:00,2.11873,2.11937,2.11766,2.11865,39000000.0
2008-09-19 02:45:00,2.11907,2.12031,2.11907,2.12023,48000000.0
2008-09-19 02:50:00,2.12011,2.1238,2.1201,2.1238,37000000.0
2008-09-19 02:55:00,2.12387,2.12387,2.11764,2.11784,42000000.0
2008-09-19 03:00:00,2.11815,2.11916,2.11665,2.11686,37000000.0
2008-09-19 03:05:00,2.11672,2.11889,2.11487,2.11811,41000000.0
2008-09-19 03:10:00,2.1183,2.11878,2.11614,2.1181,46000000.0
2008-09-19 03:15:00,2.11859,2.11944,2.11856,2.11917,43000000.0
2008-09-19 03:20:00,2.11943,2.12409,2.11935,2.12409,42000000.0
2008-09-19 03:25:00,2.12367,2.12396,2.12208,2.12373,42000000.0
2008-09-19 03:30:00,2.12418,2.12584,2.12415,2.12456,42000000.0
2008-09-19 03:35:00,2.12467,2.12467,2.12188,2.12191,42000000.0
2008-09-19 03:40:00,2.12198,2.12274,2.11981,2.11981,45000000.0
2008-09-19 03:45:00,2.11969,2.12017,2.11721,2.11763,42000000.0
2008-09-19 03:50:00,2.11743,2.11781,2.11699,2.11732,45000000.0
2008-09-19 03:55:00,2.11717,2.11897,2.11626,2.11897,40000000.0
2008-09-19 04:00:00,2.1193,2.11984,2.11715,2.1172,42000000.0
2008-09-19 04:05:00,2.11748,2.11805,2.10998,2.10998,43000000.0
2008-09-19 04:10:00,2.11038,2.1133,2.11038,2.1133,40000000.0
2008-09-19 04:15:00,2.11354,2.11544,2.11354,2.11544,40000000.0
2008-09-19 04:20:00,2.11536,2.11573,2.11077,2.11077,43000000.0
2008-09-19 04:25:00,2.1108,2.11212,2.11027,2.11212,41000000.0
2008-09-19 04:30:00,2.11245,2.11353,2.11236,2.11352,42000000.0
2008-09-19 04:35:00,2.11322,2.11322,2.11173,2.11295,38000000.0
2008-09-19 04:40:00,2.11329,2.11417,2.11317,2.11407,42000000.0
2008-09-19 04:45:00,2.11467,2.11517,2.11332,2.11358,43000000.0
2008-09-19 04:50:00,2.11415,2.11692,2.11415,2.1164,43000000.0
2008-09-19 04:55:00,2.11659,2.11892,2.11637,2.11855,39000000.0
2008-09-19 05:00:00,2.11807,2.11828,2.11608,2.11654,37000000.0
2008-09-19 05:05:00,2.11646,2.11663,2.11474,2.11474,40000000.0
2008-09-19 05:10:00,2.11474,2.11514,2.11295,2.11367,41000000.0
2008-09-19 05:15:00,2.1135,2.1162,2.11346,2.1162,36000000.0
2008-09-19 05:20:00,2.11602,2.11668,2.11459,2.11486,42000000.0
2008-09-19 05:25:00,2.11464,2.1147,2.10928,2.10928,38000000.0
2008-09-19 05:30:00,2.10887,2.11055,2.10885,2.11018,43000000.0
2008-09-19 05:35:00,2.11002,2.11002,2.105,2.10524,39000000.0
2008-09-19 05:40:00,2.10523,2.10597,2.10078,2.10261,39000000.0
2008-09-19 05:45:00,2.10215,2.10545,2.10215,2.10417,43000000.0
2008-09-19 05:50:00,2.10434,2.10434,2.10155,2.10191,42000000.0
2008-09-19 05:55:00,2.10214,2.10357,2.10176,2.10291,48000000.0
2008-09-19 06:00:00,2.10306,2.10414,2.10306,2.10387,37000000.0
2008-09-19 06:05:00,2.10438,2.10565,2.10337,2.1037,36000000.0
2008-09-19 06:10:00,2.10377,2.10477,2.10329,2.1037,42000000.0
2008-09-19 06:15:00,2.10382,2.10553,2.10366,2.10495,42000000.0
2008-09-19 06:20:00,2.10653,2.1088,2.10614,2.10864,44000000.0
2008-09-19 06:25:00,2.10864,2.11073,2.10864,2.11051,45000000.0
2008-09-19 06:30:00,2.11045,2.11301,2.10884,2.10884,36000000.0
2008-09-19 06:35:00,2.10893,2.11057,2.10718,2.11057,49000000.0
2008-09-19 06:40:00,2.11123,2.11123,2.10749,2.1075,39000000.0
2008-09-19 06:45:00,2.1074,2.10926,2.10716,2.10926,41000000.0
2008-09-19 06:50:00,2.10897,2.11026,2.10881,2.10989,44000000.0
2008-09-19 06:55:00,2.10974,2.10991,2.10706,2.10706,36000000.0
2008-09-19 07:00:00,2.10681,2.10681,2.10222,2.10275,38000000.0
2008-09-19 07:05:00,2.10291,2.10393,2.10245,2.10393,50000000.0
2008-09-19 07:10:00,2.10385,2.10395,2.10046,2.10063,39000000.0
2008-09-19 07:15:00,2.10113,2.10159,2.09977,2.10154,45000000.0
2008-09-19 07:20:00,2.1018,2.1025,2.10135,2.10183,46000000.0
2008-09-19 07:25:00,2.10164,2.1024,2.10087,2.10182,37000000.0
2008-09-19 07:30:00,2.10161,2.10282,2.10014,2.10259,43000000.0
2008-09-19 07:35:00,2.10277,2.10405,2.10074,2.10404,40000000.0
2008-09-19 07:40:00,2.10404,2.10427,2.10158,2.10158,42000000.0
2008-09-19 07:45:00,2.10216,2.10275,2.09924,2.10201,40000000.0
2008-09-19 07:50:00,2.10195,2.10205,2.09887,2.10174,45000000.0
2008-09-19 07:55:00,2.10227,2.10346,2.10134,2.10344,39000000.0
2008-09-19 08:00:00,2.10374,2.10492,2.10246,2.10338,41000000.0
2008-09-19 08:05:00,2.10354,2.10606,2.10227,2.10606,36000000.0
2008-09-19 08:10:00,2.10478,2.10793,2.10457,2.10626,40000000.0
2008-09-19 08:15:00,2.10591,2.10731,2.10557,2.1064,42000000.0
2008-09-19 08:20:00,2.10654,2.10709,2.10503,2.1058,38000000.0
2008-09-19 08:25:00,2.10546,2.10617,2.10418,2.10432,42000000.0
2008-09-19 08:30:00,2.10486,2.10755,2.10417,2.10741,41000000.0
2008-09-19 08:35:00,2.10739,2.10837,2.10707,2.10719,47000000.0
2008-09-19 08:40:00,2.10739,2.11149,2.10694,2.11065,47000000.0
2008-09-19 08:45:00,2.11043,2.11043,2.1089,2.11003,44000000.0
2008-09-19 08:50:00,2.11003,2.11302,2.11003,2.112,40000000.0
2008-09-19 08:55:00,2.112,2.112,2.10567,2.10567,37000000.0
2008-09-19 09:00:00,2.10557,2.1075,2.10361,2.1069,41000000.0
2008-09-19 09:05:00,2.10664,2.1084,2.10618,2.10723,42000000.0
2008-09-19 09:10:00,2.10717,2.10751,2.10349,2.10349,44000000.0
2008-09-19 09:15:00,2.10326,2.10398,2.10253,2.10296,41000000.0
2008-09-19 09:20:00,2.10414,2.10695,2.10414,2.10579,38000000.0
2008-09-19 09:25:00,2.10626,2.10711,2.10569,2.10595,46000000.0
2008-09-19 09:30:00,2.10644,2.10748,2.10644,2.10655,36000000.0
2008-09-19 09:35:00,2.1061,2.10668,2.10389,2.10607,47000000.0
2008-09-19 09:40:00,2.10594,2.10825,2.10569,2.10654,46000000.0
2008-09-19 09:45:00,2.10701,2.10766,2.10426,2.10508,45000000.0
2008-09-19 09:50:00,2.10483,2.1061,2.10444,2.10506,44000000.0
2008-09-19 09:55:00,2.10459,2.10459,2.10112,2.10225,44000000.0
2008-09-19 10:00:00,2.10197,2.10252,2.10139,2.10252,44000000.0
2008-09-19 10:05:00,2.10296,2.10344,2.10138,2.10332,39000000.0
2008-09-19 10:10:00,2.10251,2.10313,2.10171,2.10281,37000000.0
2008-09-19 10:15:00,2.10292,2.1035,2.10126,2.10196,45000000.0
2008-09-19 10:20:00,2.10196,2.10199,2.09902,2.10063,36000000.0
2008-09-19 10:25:00,2.1005,2.10074,2.09907,2.10017,45000000.0
2008-09-19 10:30:00,2.10017,2.10035,2.0982,2.09905,38000000.0
2008-09-19 10:35:00,2.09905,2.10107,2.0989,2.09987,41000000.0
2008-09-19 10:40:00,2.09991,2.10211,2.09978,2.10168,40000000.0
2008-09-19 10:45:00,2.10202,2.10389,2.10202,2.10357,40000000.0
2008-09-19 10:50:00,2.10334,2.1041,2.10161,2.1041,44000000.0
2008-09-19 10:55:00,2.10439,2.10532,2.10228,2.10493,40000000.0
2008-09-19 11:00:00,2.1044,2.11062,2.10352,2.11062,44000000.0
2008-09-19 11:05:00,2.11066,2.11066,2.10473,2.10484,39000000.0
2008-09-19 11:10:00,2.1049,2.10499,2.10398,2.10481,47000000.0
2008-09-19 11:15:00,2.10469,2.10483,2.10281,2.10483,42000000.0
2008-09-19 11:20:00,2.10485,2.10499,2.10266,2.10359,38000000.0
2008-09-19 11:25:00,2.10402,2.10852,2.10402,2.10852,42000000.0
2008-09-19 11:30:00,2.10893,2.11078,2.10893,2.11031,43000000.0
2008-09-19 11:35:00,2.11007,2.11109,2.10862,2.11068,44000000.0
2008-09-19 11:40:00,2.1107,2.11113,2.10775,2.11045,47000000.0
2008-09-19 11:45:00,2.11012,2.11154,2.10846,2.10885,44000000.0
2008-09-19 11:50:00,2.10821,2.10821,2.10353,2.10527,44000000.0
2008-09-19 11:55:00,2.1059,2.1059,2.10366,2.10421,43000000.0
2008-09-19 12:00:00,2.10416,2.10454,2.10287,2.10368,43000000.0
2008-09-19 12:05:00,2.10282,2.10438,2.10278,2.103,42000000.0
2008-09-19 12:10:00,2.10304,2.10315,2.10089,2.10222,40000000.0
2008-09-19 12:15:00,2.10228,2.10243,2.10097,2.10203,44000000.0
2008-09-19 12:20:00,2.10206,2.1063,2.09954,2.1063,39000000.0
2008-09-19 12:25:00,2.10656,2.10656,2.1043,2.10528,45000000.0
2008-09-19 12:30:00,2.10558,2.10669,2.10491,2.10491,39000000.0
2008-09-19 12:35:00,2.10492,2.10556,2.10424,2.10481,42000000.0
2008-09-19 12:40:00,2.1048,2.10491,2.1038,2.10481,41000000.0
2008-09-19 12:45:00,2.10588,2.1069,2.10566,2.10571,47000000.0
2008-09-19 12:50:00,2.10588,2.10616,2.10522,2.10553,41000000.0
2008-09-19 12:55:00,2.10543,2.10698,2.10514,2.10698,37000000.0
2008-09-19 13:00:00,2.10605,2.10787,2.1053,2.10787,38000000.0
2008-09-19 13:05:00,2.10731,2.1079,2.10264,2.10264,39000000.0
2008-09-19 13:10:00,2.10363,2.10363,2.09902,2.09941,41000000.0
2008-09-19 13:15:00,2.09936,2.10125,2.09884,2.10022,43000000.0
2008-09-19 13:20:00,2.0995,2.09986,2.09843,2.09962,41000000.0
2008-09-19 13:25:00,2.09913,2.09957,2.097,2.09803,67000000.0
2008-09-19 13:30:00,2.0978,2.0978,2.0935,2.09412,75000000.0
2008-09-19 13:35:00,2.09463,2.09642,2.09426,2.09642,84000000.0
2008-09-19 13:40:00,2.09687,2.1002,2.09612,2.09898,86000000.0
2008-09-19 13:45:00,2.09871,2.09912,2.09701,2.09912,104000000.0
2008-09-19 13:50:00,2.09946,2.10042,2.09857,2.09905,128000000.0
2008-09-19 13:55:00,2.09846,2.09895,2.09738,2.09762,124000000.0
2008-09-19 14:00:00,2.0977,2.10073,2.0977,2.10043,144000000.0
2008-09-19 14:05:00,2.09997,2.10038,2.09661,2.09792,144000000.0
2008-09-19 14:10:00,2.09805,2.09995,2.09776,2.09988,101000000.0
2008-09-19 14:15:00,2.09889,2.10016,2.09662,2.10016,145000000.0
2008-09-19 14:20:00,2.09966,2.10043,2.09902,2.10014,143000000.0
2008-09-19 14:25:00,2.10085,2.10186,2.10028,2.10157,118000000.0
2008-09-19 14:30:00,2.10149,2.10181,2.0964,2.09717,128000000.0
2008-09-19 14:35:00,2.0975,2.09967,2.09288,2.09445,165000000.0
2008-09-19 14:40:00,2.09492,2.09543,2.09312,2.09312,141000000.0
2008-09-19 14:45:00,2.09296,2.09419,2.09103,2.09103,104000000.0
2008-09-19 14:50:00,2.09069,2.09419,2.09041,2.09201,126000000.0
2008-09-19 14:55:00,2.09285,2.09456,2.09235,2.09456,91000000.0
2008-09-19 15:00:00,2.09596,2.09973,2.09562,2.09957,131000000.0
2008-09-19 15:05:00,2.09881,2.10003,2.09618,2.09702,129000000.0
2008-09-19 15:10:00,2.09658,2.09749,2.09513,2.09673,160000000.0
2008-09-19 15:15:00,2.0973,2.09844,2.0941,2.09411,82000000.0
2008-09-19 15:20:00,2.09377,2.09865,2.0934,2.09525,110000000.0
2008-09-19 15:25:00,2.09524,2.09658,2.09347,2.09422,188000000.0
2008-09-19 15:30:00,2.09412,2.10146,2.09365,2.09699,208000000.0
2008-09-19 15:35:00,2.09752,2.09842,2.09442,2.09712,178000000.0
2008-09-19 15:40:00,2.09653,2.09802,2.09247,2.09325,180000000.0
2008-09-19 15:45:00,2.09367,2.09553,2.09291,2.09532,149000000.0
2008-09-19 15:50:00,2.0961,2.09645,2.09358,2.09572,112000000.0
2008-09-19 15:55:00,2.09613,2.099,2.09613,2.099,150000000.0
2008-09-19 16:00:00,2.10022,2.10331,2.10022,2.10213,200000000.0
2008-09-19 16:05:00,2.10205,2.10205,2.10043,2.10098,188000000.0
2008-09-19 16:10:00,2.10033,2.10192,2.09932,2.10164,169000000.0
2008-09-19 16:15:00,2.10164,2.10164,2.09663,2.09759,185000000.0
2008-09-19 16:20:00,2.09779,2.10056,2.09692,2.09996,231000000.0
2008-09-19 16:25:00,2.10013,2.10176,2.09976,2.10128,173000000.0
2008-09-19 16:30:00,2.10269,2.10785,2.10269,2.10588,183000000.0
2008-09-19 16:35:00,2.10583,2.10583,2.09994,2.10074,229000000.0
2008-09-19 16:40:00,2.10033,2.10033,2.09739,2.09828,218000000.0
2008-09-19 16:45:00,2.09906,2.10046,2.09878,2.10007,236000000.0
2008-09-19 16:50:00,2.10046,2.10212,2.09959,2.10027,142000000.0
2008-09-19 16:55:00,2.10091,2.10452,2.10048,2.10391,178000000.0
2008-09-19 17:00:00,2.10323,2.1038,2.10076,2.10156,176000000.0
2008-09-19 17:05:00,2.10131,2.10255,2.09946,2.09977,206000000.0
2008-09-19 17:10:00,2.09977,2.1005,2.09767,2.09788,165000000.0
2008-09-19 17:15:00,2.09781,2.09961,2.09716,2.09881,139000000.0
2008-09-19 17:20:00,2.09884,2.10023,2.09759,2.09759,140000000.0
2008-09-19 17:25:00,2.09788,2.09896,2.09762,2.09806,157000000.0
2008-09-19 17:30:00,2.0978,2.0979,2.09557,2.09577,301000000.0
2008-09-19 17:35:00,2.0958,2.09748,2.09568,2.09677,233000000.0
2008-09-19 17:40:00,2.09685,2.09779,2.09396,2.09453,225000000.0
2008-09-19 17:45:00,2.09431,2.09497,2.0935,2.09389,303000000.0
2008-09-19 17:50:00,2.09407,2.0968,2.09371,2.09637,232000000.0
2008-09-19 17:55:00,2.09629,2.09638,2.09462,2.0949,196000000.0
2008-09-19 18:00:00,2.09468,2.0952,2.09426,2.09481,190000000.0
2008-09-19 18:05:00,2.09422,2.09559,2.09312,2.0945,196000000.0
2008-09-19 18:10:00,2.09344,2.09491,2.09126,2.09491,136000000.0
2008-09-19 18:15:00,2.09496,2.09496,2.09285,2.09468,226000000.0
2008-09-19 18:20:00,2.09551,2.09627,2.09486,2.09512,228000000.0
2008-09-19 18:25:00,2.09516,2.09566,2.09382,2.09392,151000000.0
2008-09-19 18:30:00,2.09417,2.09512,2.09338,2.09399,194000000.0
2008-09-19 18:35:00,2.09403,2.09533,2.09369,2.09496,273000000.0
2008-09-19 18:40:00,2.09499,2.09599,2.09457,2.09599,232000000.0
2008-09-19 18:45:00,2.09598,2.09598,2.09398,2.09574,216000000.0
2008-09-19 18:50:00,2.09536,2.09568,2.09393,2.09513,129000000.0
2008-09-19 18:55:00,2.09708,2.10042,2.09708,2.09993,98000000.0
2008-09-19 19:00:00,2.09956,2.10179,2.09956,2.10089,129000000.0
2008-09-19 19:05:00,2.10106,2.10275,2.10106,2.10211,232000000.0
2008-09-19 19:10:00,2.10165,2.10203,2.09948,2.09948,148000000.0
2008-09-19 19:15:00,2.10015,2.10019,2.09685,2.09735,123000000.0
2008-09-19 19:20:00,2.09738,2.09874,2.0972,2.09863,120000000.0
2008-09-19 19:25:00,2.09836,2.09893,2.09817,2.09862,216000000.0
2008-09-19 19:30:00,2.0986,2.09994,2.09826,2.09983,154000000.0
2008-09-19 19:35:00,2.09967,2.10098,2.09946,2.1009,101000000.0
2008-09-19 19:40:00,2.10128,2.10348,2.10083,2.10298,94000000.0
2008-09-19 19:45:00,2.10202,2.10202,2.09848,2.10014,118000000.0
2008-09-19 19:50:00,2.09905,2.10076,2.09894,2.10076,93000000.0
2008-09-19 19:55:00,2.10074,2.10084,2.09997,2.09997,106000000.0
2008-09-19 20:00:00,2.10005,2.10066,2.09935,2.09967,101000000.0
2008-09-19 20:05:00,2.09978,2.10066,2.0996,2.09973,97000000.0
2008-09-19 20:10:00,2.09975,2.09981,2.09921,2.09978,77000000.0
2008-09-19 20:15:00,2.10022,2.10405,2.10022,2.10382,82000000.0
2008-09-19 20:20:00,2.10352,2.10437,2.10318,2.10359,56000000.0
2008-09-19 20:25:00,2.10422,2.10422,2.10114,2.10339,76000000.0
2008-09-19 20:30:00,2.10339,2.10385,2.10297,2.10317,106000000.0
2008-09-19 20:35:00,2.10288,2.10364,2.10223,2.10354,60000000.0
2008-09-19 20:40:00,2.10314,2.10383,2.10287,2.10287,49000000.0
2008-09-19 20:45:00,2.10292,2.104,2.10273,2.10369,61000000.0
2008-09-19 20:50:00,2.10376,2.1046,2.10329,2.10453,59000000.0
2008-09-19 20:55:00,2.10493,2.10493,2.10304,2.10324,56000000.0
2008-09-19 21:00:00,2.10294,2.10347,2.10258,2.10341,66000000.0
2008-09-19 21:05:00,2.10341,2.10405,2.10314,2.10386,46000000.0
2008-09-19 21:10:00,2.104,2.104,2.10126,2.1016,41000000.0
2008-09-19 21:15:00,2.10163,2.1017,2.09862,2.1017,41000000.0
2008-09-19 21:20:00,2.10183,2.10263,2.10123,2.1024,45000000.0
2008-09-19 21:25:00,2.10201,2.10206,2.10051,2.10196,88000000.0
2008-09-19 21:30:00,2.10212,2.10354,2.10188,2.10188,41000000.0
2008-09-19 21:35:00,2.10154,2.10187,2.1006,2.10131,76000000.0
2008-09-19 21:40:00,2.10107,2.10107,2.10049,2.10096,61000000.0
2008-09-19 21:45:00,2.10052,2.10107,2.10036,2.10058,50000000.0
2008-09-19 21:50:00,2.10056,2.10069,2.10035,2.10045,45000000.0
2008-09-19 21:55:00,2.10042,2.10089,2.09992,2.10043,87000000.0
2008-09-19 22:00:00,2.10069,2.10185,2.10063,2.10098,86000000.0
2008-09-19 22:05:00,2.1011,2.10334,2.1011,2.10226,82000000.0
2008-09-19 22:10:00,2.1028,2.10304,2.10077,2.1016,57000000.0
2008-09-19 22:15:00,2.10152,2.10154,2.10098,2.10099,51000000.0
2008-09-19 22:20:00,2.10113,2.1019,2.10095,2.10166,54000000.0
2008-09-19 22:25:00,2.10176,2.10176,2.09984,2.09997,43000000.0
2008-09-19 22:30:00,2.09979,2.09979,2.09824,2.09858,125000000.0
2008-09-19 22:35:00,2.0988,2.0992,2.09848,2.09894,107000000.0
2008-09-19 22:40:00,2.09874,2.09874,2.09785,2.09862,53000000.0
2008-09-19 22:45:00,2.09873,2.1071,2.09816,2.1071,60000000.0
2008-09-19 22:50:00,2.10678,2.10678,2.09881,2.0994,57000000.0
2008-09-19 22:55:00,2.09942,2.09945,2.09545,2.09572,40000000.0
2008-09-21 23:00:00,2.09785,2.09974,2.09538,2.09658,52000000.0
2008-09-21 23:05:00,2.09805,2.09839,2.09738,2.09739,50000000.0
2008-09-21 23:10:00,2.09641,2.09817,2.09633,2.09718,39000000.0
2008-09-21 23:15:00,2.09632,2.09702,2.09576,2.09576,48000000.0
2008-09-21 23:20:00,2.09594,2.0962,2.09362,2.09582,41000000.0
2008-09-21 23:25:00,2.09592,2.09592,2.09331,2.09331,61000000.0
2008-09-21 23:30:00,2.09326,2.09492,2.09326,2.09464,56000000.0
2008-09-21 23:35:00,2.09429,2.09523,2.09408,2.095,47000000.0
2008-09-21 23:40:00,2.09506,2.09548,2.09483,2.09531,64000000.0
2008-09-21 23:45:00,2.09532,2.09634,2.09518,2.09634,42000000.0
2008-09-21 23:50:00,2.09644,2.09723,2.09644,2.09681,43000000.0
2008-09-21 23:55:00,2.09691,2.09755,2.09691,2.09727,72000000.0
2008-09-22 00:00:00,2.09717,2.09883,2.09717,2.09883,46000000.0
2008-09-22 00:05:00,2.09901,2.10019,2.09875,2.10019,41000000.0
2008-09-22 00:10:00,2.09979,2.10022,2.09963,2.10019,57000000.0
2008-09-22 00:15:00,2.09985,2.10297,2.09976,2.10258,43000000.0
2008-09-22 00:20:00,2.10255,2.10619,2.10255,2.10619,42000000.0
2008-09-22 00:25:00,2.10695,2.1136,2.10695,2.11074,46000000.0
2008-09-22 00:30:00,2.11093,2.11137,2.11051,2.11073,54000000.0
2008-09-22 00:35:00,2.11064,2.11162,2.108,2.11146,38000000.0
2008-09-22 00:40:00,2.11047,2.11062,2.10864,2.11062,41000000.0
2008-09-22 00:45:00,2.11112,2.11336,2.1099,2.11336,51000000.0
2008-09-22 00:50:00,2.11506,2.11668,2.11269,2.1138,46000000.0
2008-09-22 00:55:00,2.11433,2.11498,2.11372,2.11393,42000000.0
2008-09-22 01:00:00,2.11322,2.11365,2.11282,2.11332,54000000.0
2008-09-22 01:05:00,2.11333,2.11395,2.11222,2.11312,40000000.0
2008-09-22 01:10:00,2.1132,2.11537,2.11304,2.11509,49000000.0
2008-09-22 01:15:00,2.11529,2.11855,2.11246,2.11855,47000000.0
2008-09-22 01:20:00,2.11847,2.11889,2.11781,2.11853,45000000.0
2008-09-22 01:25:00,2.11798,2.11798,2.11567,2.11627,57000000.0
2008-09-22 01:30:00,2.11613,2.11613,2.11384,2.11412,74000000.0
2008-09-22 01:35:00,2.11463,2.11593,2.11452,2.11579,48000000.0
2008-09-22 01:40:00,2.11601,2.11605,2.11143,2.11183,40000000.0
2008-09-22 01:45:00,2.11201,2.11283,2.11184,2.11214,43000000.0
2008-09-22 01:50:00,2.11216,2.11235,2.11025,2.11095,55000000.0
2008-09-22 01:55:00,2.1107,2.11079,2.10777,2.1078,60000000.0
2008-09-22 02:00:00,2.10816,2.10966,2.10802,2.10944,60000000.0
2008-09-22 02:05:00,2.10946,2.10996,2.1078,2.1078,55000000.0
2008-09-22 02:10:00,2.10757,2.10914,2.10753,2.1078,43000000.0
2008-09-22 02:15:00,2.10765,2.10771,2.10494,2.10681,40000000.0
2008-09-22 02:20:00,2.10678,2.10701,2.10424,2.10452,48000000.0
2008-09-22 02:25:00,2.10432,2.10432,2.10296,2.10382,74000000.0
2008-09-22 02:30:00,2.10392,2.10567,2.10382,2.10508,57000000.0
2008-09-22 02:35:00,2.10499,2.10598,2.10474,2.10597,45000000.0
2008-09-22 02:40:00,2.106,2.106,2.10408,2.10408,47000000.0
2008-09-22 02:45:00,2.10392,2.10457,2.10096,2.10102,49000000.0
2008-09-22 02:50:00,2.10154,2.10183,2.1006,2.10163,40000000.0
2008-09-22 02:55:00,2.10238,2.10277,2.1015,2.10234,54000000.0
2008-09-22 03:00:00,2.10258,2.1043,2.10238,2.1043,42000000.0
2008-09-22 03:05:00,2.10398,2.10398,2.09799,2.09842,46000000.0
2008-09-22 03:10:00,2.09944,2.103,2.09937,2.10296,51000000.0
2008-09-22 03:15:00,2.10295,2.10365,2.10188,2.10354,41000000.0
2008-09-22 03:20:00,2.10341,2.10407,2.10137,2.10379,38000000.0
2008-09-22 03:25:00,2.10374,2.10734,2.1034,2.10722,54000000.0
2008-09-22 03:30:00,2.10723,2.10745,2.10329,2.10329,46000000.0
2008-09-22 03:35:00,2.10318,2.10418,2.10295,2.10412,42000000.0
2008-09-22 03:40:00,2.10453,2.10494,2.10385,2.1043,43000000.0
2008-09-22 03:45:00,2.10436,2.10444,2.1023,2.10304,57000000.0
2008-09-22 03:50:00,2.10333,2.10505,2.10284,2.10489,41000000.0
2008-09-22 03:55:00,2.10496,2.10562,2.10444,2.10517,46000000.0
2008-09-22 04:00:00,2.1051,2.10567,2.10177,2.10517,72000000.0
2008-09-22 04:05:00,2.10573,2.10792,2.10573,2.10683,43000000.0
2008-09-22 04:10:00,2.10665,2.10827,2.10636,2.10791,42000000.0
2008-09-22 04:15:00,2.10755,2.10934,2.10723,2.10907,64000000.0
2008-09-22 04:20:00,2.10881,2.11053,2.10879,2.10982,47000000.0
2008-09-22 04:25:00,2.10972,2.10983,2.10859,2.10908,56000000.0
2008-09-22 04:30:00,2.10853,2.10853,2.10766,2.10786,61000000.0
2008-09-22 04:35:00,2.10808,2.10888,2.10757,2.10785,41000000.0
2008-09-22 04:40:00,2.10784,2.1085,2.10778,2.10806,48000000.0
2008-09-22 04:45:00,2.10793,2.10877,2.1074,2.10877,39000000.0
2008-09-22 04:50:00,2.10847,2.10948,2.10755,2.10933,50000000.0
2008-09-22 04:55:00,2.10918,2.10994,2.10911,2.10988,52000000.0
2008-09-22 05:00:00,2.1099,2.11111,2.1099,2.11082,40000000.0
2008-09-22 05:05:00,2.11087,2.11087,2.11009,2.11066,57000000.0
2008-09-22 05:10:00,2.11081,2.11174,2.10992,2.11167,60000000.0
2008-09-22 05:15:00,2.11174,2.11184,2.11057,2.1107,53000000.0
2008-09-22 05:20:00,2.11084,2.11141,2.10851,2.10923,107000000.0
2008-09-22 05:25:00,2.10947,2.11137,2.10939,2.11137,125000000.0
2008-09-22 05:30:00,2.11214,2.11253,2.11097,2.11253,43000000.0
2008-09-22 05:35:00,2.11256,2.11364,2.11233,2.11326,54000000.0
2008-09-22 05:40:00,2.11331,2.11333,2.1117,2.11223,51000000.0
2008-09-22 05:45:00,2.1124,2.11267,2.11205,2.11205,57000000.0
2008-09-22 05:50:00,2.1119,2.11389,2.11177,2.11308,82000000.0
2008-09-22 05:55:00,2.1126,2.11303,2.11185,2.11222,86000000.0
2008-09-22 06:00:00,2.11153,2.11159,2.11062,2.11138,87000000.0
2008-09-22 06:05:00,2.11094,2.112,2.11075,2.11126,45000000.0
2008-09-22 06:10:00,2.11113,2.11202,2.11019,2.11019,50000000.0
2008-09-22 06:15:00,2.11054,2.11071,2.10961,2.11071,61000000.0
2008-09-22 06:20:00,2.11075,2.11152,2.11064,2.11125,76000000.0
2008-09-22 06:25:00,2.1113,2.1113,2.1082,2.10873,41000000.0
2008-09-22 06:30:00,2.10855,2.10991,2.10848,2.10982,88000000.0
2008-09-22 06:35:00,2.10961,2.10961,2.10853,2.10891,45000000.0
2008-09-22 06:40:00,2.10907,2.1095,2.10901,2.10901,41000000.0
2008-09-22 06:45:00,2.10888,2.10896,2.10536,2.10896,41000000.0
2008-09-22 06:50:00,2.10908,2.10932,2.1084,2.10894,46000000.0
2008-09-22 06:55:00,2.1085,2.11135,2.10666,2.11135,66000000.0
2008-09-22 07:00:00,2.11192,2.11207,2.1099,2.11157,56000000.0
2008-09-22 07:05:00,2.11166,2.11196,2.10998,2.10998,59000000.0
2008-09-22 07:10:00,2.11009,2.11128,2.10989,2.11006,61000000.0
2008-09-22 07:15:00,2.11028,2.11169,2.11028,2.11169,49000000.0
2008-09-22 07:20:00,2.11162,2.11303,2.11093,2.11294,60000000.0
2008-09-22 07:25:00,2.11284,2.11333,2.11066,2.11066,106000000.0
2008-09-22 07:30:00,2.11088,2.11151,2.11078,2.11093,76000000.0
2008-09-22 07:35:00,2.11086,2.11231,2.11084,2.11202,56000000.0
2008-09-22 07:40:00,2.11236,2.113,2.10958,2.10987,82000000.0
2008-09-22 07:45:00,2.11034,2.11276,2.11034,2.11276,77000000.0
2008-09-22 07:50:00,2.11278,2.11373,2.11254,2.11345,97000000.0
2008-09-22 07:55:00,2.11377,2.11396,2.11222,2.1134,101000000.0
2008-09-22 08:00:00,2.11325,2.11438,2.11176,2.11176,106000000.0
2008-09-22 08:05:00,2.11191,2.11198,2.11086,2.11151,93000000.0
2008-09-22 08:10:00,2.11138,2.1126,2.1113,2.11227,118000000.0
2008-09-22 08:15:00,2.11254,2.11429,2.1123,2.1139,94000000.0
2008-09-22 08:20:00,2.11398,2.11505,2.11233,2.11505,101000000.0
2008-09-22 08:25:00,2.11545,2.11665,2.11536,2.116,154000000.0
2008-09-22 08:30:00,2.11595,2.11606,2.11464,2.11516,216000000.0
2008-09-22 08:35:00,2.11498,2.11498,2.11276,2.11276,120000000.0
2008-09-22 08:40:00,2.11315,2.11477,2.11285,2.11404,123000000.0
2008-09-22 08:45:00,2.11409,2.11536,2.11309,2.11421,148000000.0
2008-09-22 08:50:00,2.11427,2.11427,2.11212,2.1133,232000000.0
2008-09-22 08:55:00,2.11303,2.11303,2.10946,2.11026,129000000.0
2008-09-22 09:00:00,2.10954,2.11044,2.10809,2.10947,98000000.0
2008-09-22 09:05:00,2.10943,2.11007,2.10936,2.10998,129000000.0
2008-09-22 09:10:00,2.11021,2.1108,2.10963,2.10994,216000000.0
2008-09-22 09:15:00,2.11003,2.11249,2.11,2.11217,232000000.0
2008-09-22 09:20:00,2.11183,2.11371,2.11183,2.11331,273000000.0
2008-09-22 09:25:00,2.1129,2.11451,2.11237,2.11392,194000000.0
2008-09-22 09:30:00,2.11338,2.11614,2.11335,2.11614,151000000.0
2008-09-22 09:35:00,2.1168,2.11769,2.11576,2.11588,228000000.0
2008-09-22 09:40:00,2.11606,2.1168,2.11587,2.11612,226000000.0
2008-09-22 09:45:00,2.11634,2.1187,2.11634,2.11747,136000000.0
2008-09-22 09:50:00,2.11769,2.11787,2.11677,2.11763,196000000.0
2008-09-22 09:55:00,2.11829,2.11889,2.11757,2.11767,190000000.0
2008-09-22 10:00:00,2.11789,2.11879,2.11746,2.11867,196000000.0
2008-09-22 10:05:00,2.11871,2.11974,2.11824,2.11824,232000000.0
2008-09-22 10:10:00,2.11805,2.11849,2.11666,2.1169,303000000.0
2008-09-22 10:15:00,2.11695,2.11713,2.11494,2.11502,225000000.0
2008-09-22 10:20:00,2.11513,2.11884,2.11439,2.11884,233000000.0
2008-09-22 10:25:00,2.11862,2.11862,2.11338,2.11338,301000000.0
2008-09-22 10:30:00,2.11323,2.11363,2.11268,2.11336,157000000.0
2008-09-22 10:35:00,2.11317,2.11486,2.11311,2.11402,140000000.0
2008-09-22 10:40:00,2.11411,2.11613,2.11288,2.11571,139000000.0
2008-09-22 10:45:00,2.11577,2.11611,2.11124,2.11201,165000000.0
2008-09-22 10:50:00,2.11198,2.11198,2.10885,2.11069,206000000.0
2008-09-22 10:55:00,2.11084,2.1119,2.11084,2.1119,176000000.0
2008-09-22 11:00:00,2.11202,2.1138,2.11194,2.11219,178000000.0
2008-09-22 11:05:00,2.1118,2.11517,2.1118,2.11235,142000000.0
2008-09-22 11:10:00,2.1125,2.11306,2.11185,2.11186,236000000.0
2008-09-22 11:15:00,2.11188,2.1125,2.11165,2.11222,218000000.0
2008-09-22 11:20:00,2.11247,2.11465,2.11245,2.11433,229000000.0
2008-09-22 11:25:00,2.11442,2.11503,2.11332,2.11334,183000000.0
2008-09-22 11:30:00,2.11279,2.11472,2.11114,2.11435,173000000.0
2008-09-22 11:35:00,2.11431,2.11484,2.11367,2.11372,231000000.0
2008-09-22 11:40:00,2.11342,2.11915,2.11257,2.11731,185000000.0
2008-09-22 11:45:00,2.11722,2.12377,2.11673,2.12377,169000000.0
2008-09-22 11:50:00,2.12409,2.12409,2.11819,2.11865,188000000.0
2008-09-22 11:55:00,2.11902,2.11955,2.11864,2.11926,200000000.0
2008-09-22 12:00:00,2.11911,2.11929,2.11817,2.11817,150000000.0
2008-09-22 12:05:00,2.11811,2.1197,2.11571,2.11595,112000000.0
2008-09-22 12:10:00,2.11609,2.11678,2.11568,2.11596,149000000.0
2008-09-22 12:15:00,2.11628,2.11789,2.11607,2.11789,180000000.0
2008-09-22 12:20:00,2.1179,2.11958,2.11775,2.11912,178000000.0
2008-09-22 12:25:00,2.11943,2.12068,2.11542,2.11552,208000000.0
2008-09-22 12:30:00,2.1155,2.11775,2.11497,2.11752,188000000.0
2008-09-22 12:35:00,2.11773,2.11915,2.11753,2.11915,110000000.0
2008-09-22 12:40:00,2.11989,2.12071,2.11945,2.12054,82000000.0
2008-09-22 12:45:00,2.12084,2.12109,2.11918,2.11922,160000000.0
2008-09-22 12:50:00,2.11942,2.11975,2.11739,2.11808,129000000.0
2008-09-22 12:55:00,2.11845,2.11983,2.11828,2.11944,131000000.0
2008-09-22 13:00:00,2.11916,2.11936,2.11784,2.11936,91000000.0
2008-09-22 13:05:00,2.11934,2.12019,2.11864,2.11996,126000000.0
2008-09-22 13:10:00,2.11903,2.11997,2.11793,2.1187,104000000.0
2008-09-22 13:15:00,2.11809,2.11936,2.11776,2.11776,141000000.0
2008-09-22 13:20:00,2.11785,2.11785,2.1163,2.117,165000000.0
2008-09-22 13:25:00,2.11696,2.11714,2.11493,2.11508,128000000.0
2008-09-22 13:30:00,2.11516,2.11517,2.11279,2.11303,118000000.0
2008-09-22 13:35:00,2.11317,2.116,2.1128,2.116,143000000.0
2008-09-22 13:40:00,2.11597,2.11669,2.11596,2.11665,145000000.0
2008-09-22 13:45:00,2.11665,2.11785,2.11318,2.11318,101000000.0
2008-09-22 13:50:00,2.11286,2.11434,2.11274,2.114,144000000.0
2008-09-22 13:55:00,2.11423,2.11578,2.11321,2.11573,144000000.0
2008-09-22 14:00:00,2.11565,2.11687,2.11562,2.11656,124000000.0
2008-09-22 14:05:00,2.11643,2.11756,2.11611,2.11723,128000000.0
2008-09-22 14:10:00,2.11706,2.1173,2.11634,2.11639,104000000.0
2008-09-22 14:15:00,2.11614,2.11888,2.11604,2.11856,86000000.0
2008-09-22 14:20:00,2.11871,2.11871,2.11564,2.11564,84000000.0
2008-09-22 14:25:00,2.11585,2.11836,2.11563,2.11836,75000000.0
2008-09-22 14:30:00,2.11848,2.11848,2.11724,2.11841,67000000.0
2008-09-22 14:35:00,2.11874,2.12075,2.11755,2.11972,41000000.0
2008-09-22 14:40:00,2.11878,2.11878,2.113,2.11302,43000000.0
2008-09-22 14:45:00,2.11296,2.11435,2.11214,2.11435,41000000.0
2008-09-22 14:50:00,2.11492,2.11517,2.11401,2.11489,39000000.0
2008-09-22 14:55:00,2.1147,2.11649,2.11414,2.11649,38000000.0
2008-09-22 15:00:00,2.11665,2.11665,2.11532,2.11547,37000000.0
2008-09-22 15:05:00,2.11503,2.11525,2.1134,2.11478,41000000.0
2008-09-22 15:10:00,2.11517,2.11559,2.11386,2.11402,47000000.0
2008-09-22 15:15:00,2.11409,2.11414,2.11302,2.11305,41000000.0
2008-09-22 15:20:00,2.11378,2.11617,2.11378,2.11565,42000000.0
2008-09-22 15:25:00,2.1154,2.11586,2.11014,2.11049,39000000.0
2008-09-22 15:30:00,2.11124,2.1117,2.10914,2.1117,45000000.0
2008-09-22 15:35:00,2.11167,2.11249,2.11056,2.11147,39000000.0
2008-09-22 15:40:00,2.11141,2.11244,2.11069,2.1111,44000000.0
2008-09-22 15:45:00,2.11083,2.1128,2.10996,2.11079,40000000.0
2008-09-22 15:50:00,2.11017,2.11035,2.10936,2.10991,42000000.0
2008-09-22 15:55:00,2.10994,2.11344,2.10994,2.11249,43000000.0
2008-09-22 16:00:00,2.11267,2.11289,2.1113,2.11148,43000000.0
2008-09-22 16:05:00,2.1114,2.11154,2.10973,2.11053,44000000.0
2008-09-22 16:10:00,2.10994,2.10994,2.10584,2.10747,44000000.0
2008-09-22 16:15:00,2.10774,2.10774,2.10662,2.1077,47000000.0
2008-09-22 16:20:00,2.10784,2.10953,2.10764,2.10851,44000000.0
2008-09-22 16:25:00,2.10879,2.11166,2.10879,2.10974,43000000.0
2008-09-22 16:30:00,2.10946,2.11018,2.10858,2.11018,42000000.0
2008-09-22 16:35:00,2.11089,2.11131,2.10993,2.11018,38000000.0
2008-09-22 16:40:00,2.11048,2.11227,2.11048,2.11146,42000000.0
2008-09-22 16:45:00,2.11104,2.11326,2.11104,2.11326,47000000.0
2008-09-22 16:50:00,2.11347,2.11377,2.11033,2.11083,39000000.0
2008-09-22 16:55:00,2.11051,2.11285,2.10928,2.11239,44000000.0
2008-09-22 17:00:00,2.11205,2.11466,2.11204,2.11402,40000000.0
2008-09-22 17:05:00,2.11361,2.11361,2.11207,2.11313,44000000.0
2008-09-22 17:10:00,2.11316,2.1144,2.11281,2.1144,40000000.0
2008-09-22 17:15:00,2.1148,2.11724,2.1148,2.1172,40000000.0
2008-09-22 17:20:00,2.11741,2.11823,2.11526,2.11536,41000000.0
2008-09-22 17:25:00,2.11567,2.1161,2.11509,2.11512,38000000.0
2008-09-22 17:30:00,2.11534,2.11864,2.11534,2.11864,45000000.0
2008-09-22 17:35:00,2.11908,2.12021,2.11895,2.11943,36000000.0
2008-09-22 17:40:00,2.11915,2.1199,2.11829,2.11867,45000000.0
2008-09-22 17:45:00,2.11888,2.11975,2.11845,2.11845,37000000.0
2008-09-22 17:50:00,2.11774,2.11774,2.11598,2.11709,39000000.0
2008-09-22 17:55:00,2.11693,2.11805,2.11662,2.11735,44000000.0
2008-09-22 18:00:00,2.11737,2.12196,2.11737,2.12143,44000000.0
2008-09-22 18:05:00,2.12094,2.12229,2.12094,2.12175,44000000.0
2008-09-22 18:10:00,2.12151,2.12206,2.1205,2.12084,45000000.0
2008-09-22 18:15:00,2.12081,2.12226,2.12081,2.12213,46000000.0
2008-09-22 18:20:00,2.122,2.12512,2.12092,2.12512,47000000.0
2008-09-22 18:25:00,2.12573,2.12573,2.12292,2.12475,36000000.0
2008-09-22 18:30:00,2.1251,2.12639,2.12466,2.12599,46000000.0
2008-09-22 18:35:00,2.1261,2.12822,2.12583,2.1281,38000000.0
2008-09-22 18:40:00,2.12861,2.1311,2.12772,2.13089,41000000.0
2008-09-22 18:45:00,2.13116,2.13309,2.13112,2.13309,44000000.0
2008-09-22 18:50:00,2.13304,2.13369,2.13192,2.13196,42000000.0
2008-09-22 18:55:00,2.13241,2.13356,2.13214,2.13344,41000000.0
2008-09-22 19:00:00,2.13325,2.13416,2.13296,2.13325,37000000.0
2008-09-22 19:05:00,2.13358,2.13469,2.13341,2.13403,40000000.0
2008-09-22 19:10:00,2.13383,2.13638,2.13366,2.13634,44000000.0
2008-09-22 19:15:00,2.1365,2.13824,2.13436,2.13442,47000000.0
2008-09-22 19:20:00,2.13521,2.13521,2.13331,2.13341,47000000.0
2008-09-22 19:25:00,2.13355,2.13373,2.13097,2.13222,41000000.0
2008-09-22 19:30:00,2.13211,2.13336,2.13044,2.1312,42000000.0
2008-09-22 19:35:00,2.12971,2.13095,2.12903,2.12937,38000000.0
2008-09-22 19:40:00,2.12907,2.13165,2.12809,2.13125,42000000.0
2008-09-22 19:45:00,2.13143,2.13205,2.13093,2.13179,40000000.0
2008-09-22 19:50:00,2.13193,2.13206,2.12633,2.12633,36000000.0
2008-09-22 19:55:00,2.12681,2.12837,2.12681,2.12769,41000000.0
2008-09-22 20:00:00,2.12781,2.12976,2.12684,2.12959,39000000.0
2008-09-22 20:05:00,2.12951,2.13082,2.12934,2.13055,45000000.0
2008-09-22 20:10:00,2.1306,2.13462,2.1306,2.13294,40000000.0
2008-09-22 20:15:00,2.13279,2.133,2.13169,2.13187,42000000.0
2008-09-22 20:20:00,2.13142,2.13215,2.1303,2.13123,40000000.0
2008-09-22 20:25:00,2.13113,2.13146,2.12855,2.12855,43000000.0
2008-09-22 20:30:00,2.12756,2.12838,2.12569,2.1282,37000000.0
2008-09-22 20:35:00,2.12815,2.12946,2.12779,2.12946,46000000.0
2008-09-22 20:40:00,2.12945,2.13248,2.12917,2.13248,45000000.0
2008-09-22 20:45:00,2.13268,2.13395,2.13249,2.13395,39000000.0
2008-09-22 20:50:00,2.13405,2.13491,2.13324,2.13418,50000000.0
2008-09-22 20:55:00,2.13413,2.1359,2.13367,2.13437,38000000.0
2008-09-22 21:00:00,2.135,2.135,2.1334,2.13371,36000000.0
2008-09-22 21:05:00,2.13376,2.13546,2.13376,2.13512,44000000.0
2008-09-22 21:10:00,2.13536,2.13582,2.13518,2.13531,41000000.0
2008-09-22 21:15:00,2.13527,2.13581,2.13474,2.13566,39000000.0
2008-09-22 21:20:00,2.13565,2.13601,2.13158,2.13214,49000000.0
2008-09-22 21:25:00,2.1323,2.13673,2.1323,2.13673,36000000.0
2008-09-22 21:30:00,2.13699,2.13891,2.13696,2.13891,45000000.0
2008-09-22 21:35:00,2.13934,2.13934,2.13708,2.13723,44000000.0
2008-09-22 21:40:00,2.13729,2.13757,2.13455,2.13455,42000000.0
2008-09-22 21:45:00,2.13447,2.13631,2.13425,2.13631,42000000.0
2008-09-22 21:50:00,2.13658,2.13807,2.13646,2.13734,36000000.0
2008-09-22 21:55:00,2.13833,2.14153,2.13833,2.13991,37000000.0
2008-09-22 22:00:00,2.14058,2.14202,2.13995,2.13995,43000000.0
2008-09-22 22:05:00,2.13965,2.13998,2.13883,2.13908,42000000.0
2008-09-22 22:10:00,2.13879,2.13895,2.13816,2.13844,43000000.0
2008-09-22 22:15:00,2.13882,2.14379,2.13701,2.14315,39000000.0
2008-09-22 22:20:00,2.14392,2.14397,2.14005,2.14053,39000000.0
2008-09-22 22:25:00,2.13981,2.14366,2.13981,2.14303,43000000.0
2008-09-22 22:30:00,2.14375,2.14453,2.14348,2.14379,38000000.0
2008-09-22 22:35:00,2.14359,2.14359,2.14133,2.14154,42000000.0
2008-09-22 22:40:00,2.1423,2.14281,2.14217,2.14255,36000000.0
2008-09-22 22:45:00,2.14274,2.14284,2.14039,2.14039,41000000.0
2008-09-22 22:50:00,2.14045,2.14232,2.14045,2.14112,40000000.0
2008-09-22 22:55:00,2.14143,2.1453,2.14143,2.14413,37000000.0
2008-09-22 23:00:00,2.14364,2.14599,2.14229,2.14597,39000000.0
2008-09-22 23:05:00,2.14608,2.14657,2.14516,2.14592,43000000.0
2008-09-22 23:10:00,2.14598,2.14732,2.14576,2.14715,43000000.0
2008-09-22 23:15:00,2.14673,2.14673,2.14529,2.14574,42000000.0
2008-09-22 23:20:00,2.14581,2.14581,2.14292,2.1433,38000000.0
2008-09-22 23:25:00,2.14345,2.1458,2.14345,2.14571,42000000.0
2008-09-22 23:30:00,2.14566,2.1459,2.14519,2.14557,41000000.0
2008-09-22 23:35:00,2.14558,2.14709,2.14558,2.14697,43000000.0
2008-09-22 23:40:00,2.1468,2.14696,2.1452,2.14578,40000000.0
2008-09-22 23:45:00,2.14554,2.14605,2.14466,2.14557,40000000.0
2008-09-22 23:50:00,2.14548,2.1462,2.14399,2.1459,43000000.0
2008-09-22 23:55:00,2.14562,2.14562,2.14451,2.1455,42000000.0
2008-09-23 00:00:00,2.145,2.14503,2.14318,2.14342,40000000.0
2008-09-23 00:05:00,2.14328,2.1437,2.14303,2.14313,45000000.0
2008-09-23 00:10:00,2.14313,2.14323,2.142,2.14218,42000000.0
2008-09-23 00:15:00,2.1421,2.14213,2.14046,2.14046,45000000.0
2008-09-23 00:20:00,2.14027,2.14032,2.13786,2.13957,42000000.0
2008-09-23 00:25:00,2.13953,2.1414,2.13915,2.14034,42000000.0
2008-09-23 00:30:00,2.13997,2.13997,2.13883,2.13907,42000000.0
2008-09-23 00:35:00,2.13923,2.13986,2.13887,2.13965,42000000.0
2008-09-23 00:40:00,2.13959,2.13974,2.13898,2.13938,43000000.0
2008-09-23 00:45:00,2.13963,2.13996,2.13893,2.13893,46000000.0
2008-09-23 00:50:00,2.13888,2.13888,2.13711,2.1376,41000000.0
2008-09-23 00:55:00,2.13804,2.13855,2.13731,2.13763,37000000.0
2008-09-23 01:00:00,2.13788,2.13816,2.13699,2.1377,42000000.0
2008-09-23 01:05:00,2.13798,2.13976,2.13797,2.13971,37000000.0
2008-09-23 01:10:00,2.14002,2.14224,2.13943,2.14215,48000000.0
2008-09-23 01:15:00,2.1426,2.14377,2.14207,2.14222,39000000.0
2008-09-23 01:20:00,2.14219,2.14311,2.14202,2.14266,40000000.0
2008-09-23 01:25:00,2.14287,2.14418,2.14243,2.14332,40000000.0
2008-09-23 01:30:00,2.14322,2.14349,2.14093,2.14093,41000000.0
2008-09-23 01:35:00,2.14158,2.14194,2.14028,2.14028,42000000.0
2008-09-23 01:40:00,2.14025,2.14251,2.13997,2.13997,42000000.0
2008-09-23 01:45:00,2.13976,2.14439,2.13976,2.14399,37000000.0
2008-09-23 01:50:00,2.14416,2.14478,2.1412,2.14169,43000000.0
2008-09-23 01:55:00,2.14209,2.14256,2.13967,2.14141,47000000.0
2008-09-23 02:00:00,2.14072,2.14148,2.14021,2.14134,60000000.0
2008-09-23 02:05:00,2.14163,2.14247,2.14114,2.14247,55000000.0
2008-09-23 02:10:00,2.14267,2.14345,2.14217,2.14258,43000000.0
2008-09-23 02:15:00,2.14278,2.14333,2.14248,2.14307,40000000.0
2008-09-23 02:20:00,2.14308,2.14345,2.14253,2.14253,48000000.0
2008-09-23 02:25:00,2.14273,2.14371,2.14273,2.14274,74000000.0
2008-09-23 02:30:00,2.14272,2.14292,2.14156,2.1423,57000000.0
2008-09-23 02:35:00,2.14201,2.1432,2.14186,2.1429,45000000.0
2008-09-23 02:40:00,2.14303,2.14303,2.14047,2.14199,47000000.0
2008-09-23 02:45:00,2.14227,2.14303,2.14201,2.14234,49000000.0
2008-09-23 02:50:00,2.14227,2.14278,2.14175,2.14175,40000000.0
2008-09-23 02:55:00,2.1416,2.142,2.14084,2.14084,54000000.0
2008-09-23 03:00:00,2.14091,2.14171,2.14014,2.14171,42000000.0
2008-09-23 03:05:00,2.14193,2.14212,2.14008,2.14079,46000000.0
2008-09-23 03:10:00,2.14096,2.14297,2.14089,2.14124,51000000.0
2008-09-23 03:15:00,2.14114,2.14206,2.14068,2.14188,41000000.0
2008-09-23 03:20:00,2.14243,2.1439,2.14169,2.1439,38000000.0
2008-09-23 03:25:00,2.14434,2.1453,2.14318,2.14325,54000000.0
2008-09-23 03:30:00,2.1432,2.14398,2.14315,2.14323,46000000.0
2008-09-23 03:35:00,2.14359,2.14359,2.14182,2.14182,42000000.0
2008-09-23 03:40:00,2.14184,2.14486,2.14172,2.14412,43000000.0
2008-09-23 03:45:00,2.14395,2.14422,2.14324,2.14328,57000000.0
2008-09-23 03:50:00,2.14322,2.14378,2.14289,2.14378,41000000.0
2008-09-23 03:55:00,2.14369,2.14509,2.14329,2.14481,46000000.0
2008-09-23 04:00:00,2.14508,2.14652,2.14411,2.14411,72000000.0
2008-09-23 04:05:00,2.14386,2.14551,2.14386,2.14506,43000000.0
2008-09-23 04:10:00,2.14488,2.14488,2.14404,2.14478,42000000.0
2008-09-23 04:15:00,2.14482,2.14487,2.14405,2.1441,64000000.0
2008-09-23 04:20:00,2.14377,2.14516,2.14274,2.14488,47000000.0
2008-09-23 04:25:00,2.1446,2.1449,2.14404,2.14466,56000000.0
2008-09-23 04:30:00,2.14463,2.14623,2.14448,2.14603,61000000.0
2008-09-23 04:35:00,2.14591,2.14655,2.14421,2.14495,41000000.0
2008-09-23 04:40:00,2.14486,2.14621,2.14486,2.14604,48000000.0
2008-09-23 04:45:00,2.14607,2.14776,2.14591,2.14623,39000000.0
2008-09-23 04:50:00,2.14601,2.1478,2.14567,2.14707,50000000.0
2008-09-23 04:55:00,2.14713,2.14713,2.14497,2.14501,52000000.0
2008-09-23 05:00:00,2.14495,2.14634,2.14482,2.14634,40000000.0
2008-09-23 05:05:00,2.14618,2.14694,2.14494,2.1457,57000000.0
2008-09-23 05:10:00,2.14581,2.14664,2.14543,2.14647,60000000.0
2008-09-23 05:15:00,2.14647,2.14786,2.14502,2.14786,53000000.0
2008-09-23 05:20:00,2.14766,2.15014,2.14597,2.14973,107000000.0
2008-09-23 05:25:00,2.1499,2.15044,2.14943,2.1501,125000000.0
2008-09-23 05:30:00,2.15039,2.15039,2.14746,2.14784,43000000.0
2008-09-23 05:35:00,2.14752,2.14801,2.14715,2.14751,54000000.0
2008-09-23 05:40:00,2.14768,2.14829,2.14739,2.14745,51000000.0
2008-09-23 05:45:00,2.14746,2.14795,2.14727,2.14741,57000000.0
2008-09-23 05:50:00,2.14752,2.14776,2.14706,2.14776,82000000.0
2008-09-23 05:55:00,2.14779,2.14812,2.14731,2.14763,86000000.0
2008-09-23 06:00:00,2.14761,2.14867,2.14761,2.14779,87000000.0
2008-09-23 06:05:00,2.14754,2.14784,2.14667,2.14776,45000000.0
2008-09-23 06:10:00,2.1477,2.1479,2.14684,2.14684,50000000.0
2008-09-23 06:15:00,2.1468,2.1468,2.14553,2.14605,61000000.0
2008-09-23 06:20:00,2.14596,2.14659,2.14569,2.14583,76000000.0
2008-09-23 06:25:00,2.14586,2.14654,2.14586,2.14591,41000000.0
2008-09-23 06:30:00,2.14575,2.14613,2.14534,2.14611,88000000.0
2008-09-23 06:35:00,2.14607,2.14632,2.14587,2.14616,45000000.0
2008-09-23 06:40:00,2.14569,2.14632,2.14421,2.14537,41000000.0
2008-09-23 06:45:00,2.14543,2.14554,2.14318,2.14549,41000000.0
2008-09-23 06:50:00,2.14585,2.14693,2.14128,2.14245,46000000.0
2008-09-23 06:55:00,2.14243,2.14282,2.14159,2.14276,66000000.0
2008-09-23 07:00:00,2.14269,2.14414,2.14233,2.14292,56000000.0
2008-09-23 07:05:00,2.14279,2.14341,2.14251,2.143,59000000.0
2008-09-23 07:10:00,2.14318,2.14401,2.14313,2.14336,61000000.0
2008-09-23 07:15:00,2.1433,2.14515,2.14296,2.14515,49000000.0
2008-09-23 07:20:00,2.14463,2.14488,2.14327,2.14357,60000000.0
2008-09-23 07:25:00,2.14333,2.14342,2.14269,2.14289,106000000.0
2008-09-23 07:30:00,2.14275,2.14373,2.14162,2.14196,76000000.0
2008-09-23 07:35:00,2.14204,2.1435,2.14166,2.14166,56000000.0
2008-09-23 07:40:00,2.1421,2.14415,2.14193,2.14409,82000000.0
2008-09-23 07:45:00,2.14433,2.14433,2.14314,2.14403,77000000.0
2008-09-23 07:50:00,2.14401,2.14401,2.14253,2.14253,97000000.0
2008-09-23 07:55:00,2.14249,2.14281,2.14091,2.14183,101000000.0
2008-09-23 08:00:00,2.14208,2.14346,2.14208,2.14314,106000000.0
2008-09-23 08:05:00,2.14317,2.14539,2.14292,2.14336,93000000.0
2008-09-23 08:10:00,2.14375,2.14499,2.14351,2.14386,118000000.0
2008-09-23 08:15:00,2.14369,2.14439,2.14239,2.14366,94000000.0
2008-09-23 08:20:00,2.14439,2.146,2.14417,2.14595,101000000.0
2008-09-23 08:25:00,2.14553,2.14619,2.14459,2.14518,154000000.0
2008-09-23 08:30:00,2.14489,2.14541,2.14316,2.14431,216000000.0
2008-09-23 08:35:00,2.14427,2.14488,2.1436,2.14488,120000000.0
2008-09-23 08:40:00,2.14469,2.14469,2.14175,2.14277,123000000.0
2008-09-23 08:45:00,2.14286,2.14644,2.14282,2.14611,148000000.0
2008-09-23 08:50:00,2.14586,2.14637,2.14431,2.14431,232000000.0
2008-09-23 08:55:00,2.14374,2.14374,2.14233,2.14313,129000000.0
2008-09-23 09:00:00,2.14373,2.14442,2.14171,2.1434,98000000.0
2008-09-23 09:05:00,2.14248,2.14248,2.14036,2.14082,129000000.0
2008-09-23 09:10:00,2.14092,2.14092,2.13808,2.13808,216000000.0
2008-09-23 09:15:00,2.13829,2.13898,2.13799,2.13864,232000000.0
2008-09-23 09:20:00,2.13845,2.13993,2.13836,2.13953,273000000.0
2008-09-23 09:25:00,2.13948,2.14167,2.1392,2.14139,194000000.0
2008-09-23 09:30:00,2.14078,2.14158,2.13944,2.14158,151000000.0
2008-09-23 09:35:00,2.14293,2.14489,2.14238,2.1438,228000000.0
2008-09-23 09:40:00,2.14401,2.14401,2.1427,2.14355,226000000.0
2008-09-23 09:45:00,2.14358,2.14364,2.13931,2.14082,136000000.0
2008-09-23 09:50:00,2.14049,2.14154,2.13974,2.14016,196000000.0
2008-09-23 09:55:00,2.13927,2.14032,2.13913,2.14032,190000000.0
2008-09-23 10:00:00,2.14049,2.14049,2.13915,2.13927,196000000.0
2008-09-23 10:05:00,2.13957,2.14187,2.13957,2.14178,232000000.0
2008-09-23 10:10:00,2.14174,2.1418,2.14018,2.14049,303000000.0
2008-09-23 10:15:00,2.13964,2.14009,2.13878,2.1388,225000000.0
2008-09-23 10:20:00,2.13758,2.13758,2.13422,2.13445,233000000.0
2008-09-23 10:25:00,2.13422,2.13483,2.13309,2.13466,301000000.0
2008-09-23 10:30:00,2.13437,2.13537,2.1339,2.13516,157000000.0
2008-09-23 10:35:00,2.13478,2.13606,2.13444,2.13538,140000000.0
2008-09-23 10:40:00,2.13538,2.13812,2.13529,2.13766,139000000.0
2008-09-23 10:45:00,2.13764,2.13852,2.13692,2.13826,165000000.0
2008-09-23 10:50:00,2.13814,2.13865,2.13724,2.13823,206000000.0
2008-09-23 10:55:00,2.13795,2.13841,2.13556,2.13556,176000000.0
2008-09-23 11:00:00,2.13503,2.13514,2.13254,2.13332,178000000.0
2008-09-23 11:05:00,2.13402,2.13736,2.1334,2.13736,142000000.0
2008-09-23 11:10:00,2.1377,2.14,2.13756,2.1396,236000000.0
2008-09-23 11:15:00,2.14002,2.14014,2.13778,2.13851,218000000.0
2008-09-23 11:20:00,2.13853,2.14018,2.13853,2.1392,229000000.0
2008-09-23 11:25:00,2.13941,2.14031,2.13911,2.13911,183000000.0
2008-09-23 11:30:00,2.13856,2.13951,2.13811,2.13939,173000000.0
2008-09-23 11:35:00,2.13949,2.14024,2.13933,2.13987,231000000.0
2008-09-23 11:40:00,2.13996,2.14126,2.13996,2.14066,185000000.0
2008-09-23 11:45:00,2.1409,2.1418,2.13955,2.13992,169000000.0
2008-09-23 11:50:00,2.1405,2.14137,2.13911,2.13911,188000000.0
2008-09-23 11:55:00,2.13889,2.14022,2.13805,2.13913,200000000.0
2008-09-23 12:00:00,2.13932,2.14009,2.13932,2.13956,150000000.0
2008-09-23 12:05:00,2.13978,2.14114,2.13965,2.1404,112000000.0
2008-09-23 12:10:00,2.1397,2.14013,2.13851,2.14013,149000000.0
2008-09-23 12:15:00,2.14019,2.14042,2.13954,2.14003,180000000.0
2008-09-23 12:20:00,2.14017,2.14047,2.13908,2.13992,178000000.0
2008-09-23 12:25:00,2.13987,2.14032,2.13751,2.13762,208000000.0
2008-09-23 12:30:00,2.13737,2.13983,2.13677,2.13925,188000000.0
2008-09-23 12:35:00,2.13904,2.1396,2.13852,2.13852,110000000.0
2008-09-23 12:40:00,2.13832,2.1389,2.13821,2.13864,82000000.0
2008-09-23 12:45:00,2.13922,2.13941,2.13831,2.13866,160000000.0
2008-09-23 12:50:00,2.13941,2.14187,2.13892,2.1417,129000000.0
2008-09-23 12:55:00,2.14139,2.14199,2.14122,2.14168,131000000.0
2008-09-23 13:00:00,2.14161,2.14521,2.13955,2.14521,91000000.0
2008-09-23 13:05:00,2.14449,2.14449,2.14311,2.14378,126000000.0
2008-09-23 13:10:00,2.14385,2.14416,2.14308,2.14416,104000000.0
2008-09-23 13:15:00,2.1436,2.1436,2.14158,2.14277,141000000.0
2008-09-23 13:20:00,2.14237,2.14319,2.14181,2.14226,165000000.0
2008-09-23 13:25:00,2.14198,2.14377,2.14083,2.14377,128000000.0
2008-09-23 13:30:00,2.14362,2.14396,2.14228,2.1431,118000000.0
2008-09-23 13:35:00,2.14228,2.14231,2.14081,2.14193,143000000.0
2008-09-23 13:40:00,2.14194,2.14259,2.14035,2.14035,145000000.0
2008-09-23 13:45:00,2.13998,2.14094,2.13928,2.13932,101000000.0
2008-09-23 13:50:00,2.13947,2.14,2.139,2.13958,144000000.0
2008-09-23 13:55:00,2.13957,2.13957,2.13709,2.13709,144000000.0
2008-09-23 14:00:00,2.13679,2.13811,2.13673,2.13732,124000000.0
2008-09-23 14:05:00,2.13758,2.13794,2.13624,2.13784,128000000.0
2008-09-23 14:10:00,2.13788,2.14062,2.13783,2.13853,104000000.0
2008-09-23 14:15:00,2.13899,2.14092,2.13899,2.14092,86000000.0
2008-09-23 14:20:00,2.14144,2.14148,2.1402,2.14053,84000000.0
2008-09-23 14:25:00,2.14073,2.14083,2.13942,2.13953,75000000.0
2008-09-23 14:30:00,2.1403,2.14121,2.13915,2.14,67000000.0
2008-09-23 14:35:00,2.14063,2.14063,2.13778,2.13857,41000000.0
2008-09-23 14:40:00,2.13862,2.14009,2.1386,2.13999,43000000.0
2008-09-23 14:45:00,2.13965,2.14133,2.13821,2.14094,41000000.0
2008-09-23 14:50:00,2.14078,2.1412,2.13953,2.14075,39000000.0
2008-09-23 14:55:00,2.14093,2.14093,2.13921,2.14072,38000000.0
2008-09-23 15:00:00,2.13997,2.14163,2.13929,2.14037,37000000.0
2008-09-23 15:05:00,2.14045,2.14199,2.13972,2.14199,41000000.0
2008-09-23 15:10:00,2.14171,2.14281,2.14137,2.14281,47000000.0
2008-09-23 15:15:00,2.14299,2.14308,2.13931,2.13934,41000000.0
2008-09-23 15:20:00,2.13998,2.14224,2.13992,2.14127,42000000.0
2008-09-23 15:25:00,2.14228,2.14287,2.14195,2.14237,39000000.0
2008-09-23 15:30:00,2.14278,2.14368,2.14146,2.14146,45000000.0
2008-09-23 15:35:00,2.1415,2.14205,2.13969,2.14194,39000000.0
2008-09-23 15:40:00,2.14213,2.1427,2.14088,2.14088,44000000.0
2008-09-23 15:45:00,2.14051,2.14051,2.13516,2.13559,40000000.0
2008-09-23 15:50:00,2.13667,2.14068,2.13667,2.14066,42000000.0
2008-09-23 15:55:00,2.14087,2.1411,2.1399,2.1399,43000000.0
2008-09-23 16:00:00,2.14036,2.14176,2.13851,2.14168,43000000.0
2008-09-23 16:05:00,2.14063,2.14177,2.14011,2.14137,44000000.0
2008-09-23 16:10:00,2.14137,2.14285,2.1396,2.14273,44000000.0
2008-09-23 16:15:00,2.14262,2.14262,2.14023,2.14143,47000000.0
2008-09-23 16:20:00,2.14091,2.14395,2.14044,2.14326,44000000.0
2008-09-23 16:25:00,2.14313,2.14462,2.14281,2.14375,43000000.0
2008-09-23 16:30:00,2.14343,2.14529,2.14305,2.14526,42000000.0
2008-09-23 16:35:00,2.14565,2.14704,2.14505,2.14686,38000000.0
2008-09-23 16:40:00,2.14668,2.14864,2.14623,2.14864,42000000.0
2008-09-23 16:45:00,2.14879,2.14939,2.14823,2.14853,47000000.0
2008-09-23 16:50:00,2.14829,2.14867,2.14519,2.14548,39000000.0
2008-09-23 16:55:00,2.14519,2.14735,2.14456,2.14566,44000000.0
2008-09-23 17:00:00,2.14589,2.14738,2.14489,2.14538,40000000.0
2008-09-23 17:05:00,2.14553,2.14623,2.14456,2.14618,44000000.0
2008-09-23 17:10:00,2.14597,2.14757,2.14578,2.14699,40000000.0
2008-09-23 17:15:00,2.14653,2.14671,2.14461,2.14501,40000000.0
2008-09-23 17:20:00,2.14465,2.14547,2.14403,2.14547,41000000.0
2008-09-23 17:25:00,2.14523,2.14897,2.1445,2.14897,38000000.0
2008-09-23 17:30:00,2.14985,2.15172,2.14985,2.15169,45000000.0
2008-09-23 17:35:00,2.1511,2.15247,2.15071,2.15239,36000000.0
2008-09-23 17:40:00,2.15208,2.15267,2.15173,2.15195,45000000.0
2008-09-23 17:45:00,2.15167,2.15261,2.15062,2.15198,37000000.0
2008-09-23 17:50:00,2.15239,2.15313,2.14883,2.14883,39000000.0
2008-09-23 17:55:00,2.14949,2.15249,2.14949,2.15249,44000000.0
2008-09-23 18:00:00,2.1531,2.15316,2.15042,2.15125,44000000.0
2008-09-23 18:05:00,2.15097,2.15097,2.14861,2.14878,44000000.0
2008-09-23 18:10:00,2.14857,2.15257,2.14841,2.15008,45000000.0
2008-09-23 18:15:00,2.14995,2.15022,2.14947,2.14996,46000000.0
2008-09-23 18:20:00,2.14986,2.15067,2.14756,2.15067,47000000.0
2008-09-23 18:25:00,2.15084,2.15196,2.15084,2.15196,36000000.0
2008-09-23 18:30:00,2.15197,2.15339,2.15096,2.15249,46000000.0
2008-09-23 18:35:00,2.15262,2.15364,2.15168,2.15257,38000000.0
2008-09-23 18:40:00,2.15225,2.15453,2.15225,2.15443,41000000.0
2008-09-23 18:45:00,2.15409,2.15507,2.154,2.15495,44000000.0
2008-09-23 18:50:00,2.15497,2.15503,2.15278,2.15378,42000000.0
2008-09-23 18:55:00,2.15484,2.15666,2.15379,2.15379,41000000.0
2008-09-23 19:00:00,2.15371,2.15497,2.15238,2.15241,37000000.0
2008-09-23 19:05:00,2.15252,2.15275,2.15036,2.15231,40000000.0
2008-09-23 19:10:00,2.15215,2.15215,2.14879,2.15091,44000000.0
2008-09-23 19:15:00,2.15136,2.15576,2.15136,2.15541,47000000.0
2008-09-23 19:20:00,2.15553,2.15785,2.15553,2.15734,47000000.0
2008-09-23 19:25:00,2.15682,2.15737,2.15514,2.15514,41000000.0
2008-09-23 19:30:00,2.15417,2.15554,2.15386,2.15549,42000000.0
2008-09-23 19:35:00,2.15556,2.15605,2.154,2.154,38000000.0
2008-09-23 19:40:00,2.15405,2.1545,2.15296,2.15296,42000000.0
2008-09-23 19:45:00,2.15284,2.15361,2.15167,2.15167,40000000.0
2008-09-23 19:50:00,2.15223,2.15458,2.15223,2.1537,36000000.0
2008-09-23 19:55:00,2.1539,2.15422,2.15191,2.15299,41000000.0
2008-09-23 20:00:00,2.15296,2.15412,2.15257,2.15314,39000000.0
2008-09-23 20:05:00,2.15286,2.15349,2.15154,2.15348,45000000.0
2008-09-23 20:10:00,2.15339,2.15344,2.14906,2.14916,40000000.0
2008-09-23 20:15:00,2.14865,2.15097,2.14845,2.15025,42000000.0
2008-09-23 20:20:00,2.14999,2.15149,2.14999,2.1511,40000000.0
2008-09-23 20:25:00,2.15089,2.15259,2.15089,2.15194,43000000.0
2008-09-23 20:30:00,2.15192,2.15192,2.15002,2.15162,37000000.0
2008-09-23 20:35:00,2.15191,2.15191,2.15064,2.15064,46000000.0
2008-09-23 20:40:00,2.15124,2.15136,2.15027,2.15043,45000000.0
2008-09-23 20:45:00,2.15033,2.1506,2.14964,2.14967,39000000.0
2008-09-23 20:50:00,2.1498,2.15045,2.14877,2.14977,50000000.0
2008-09-23 20:55:00,2.15004,2.15097,2.15002,2.1502,38000000.0
2008-09-23 21:00:00,2.15029,2.15029,2.14943,2.14983,36000000.0
2008-09-23 21:05:00,2.14996,2.15011,2.1486,2.14897,44000000.0
2008-09-23 21:10:00,2.14903,2.14903,2.14788,2.14857,41000000.0
2008-09-23 21:15:00,2.14919,2.14919,2.14555,2.14661,39000000.0
2008-09-23 21:20:00,2.14632,2.1476,2.14632,2.14662,49000000.0
2008-09-23 21:25:00,2.14613,2.14854,2.14599,2.14836,36000000.0
2008-09-23 21:30:00,2.14862,2.15037,2.14856,2.15003,45000000.0
2008-09-23 21:35:00,2.14987,2.15172,2.14976,2.15172,44000000.0
2008-09-23 21:40:00,2.15181,2.15226,2.1511,2.1512,42000000.0
2008-09-23 21:45:00,2.15177,2.15237,2.15177,2.15218,42000000.0
2008-09-23 21:50:00,2.15228,2.1533,2.15193,2.15285,36000000.0
2008-09-23 21:55:00,2.15304,2.15322,2.15155,2.15155,37000000.0
2008-09-23 22:00:00,2.15155,2.15172,2.15068,2.15068,43000000.0
2008-09-23 22:05:00,2.14983,2.15146,2.14983,2.15068,42000000.0
2008-09-23 22:10:00,2.15007,2.15201,2.14998,2.15181,43000000.0
2008-09-23 22:15:00,2.15186,2.15195,2.14998,2.15066,39000000.0
2008-09-23 22:20:00,2.15067,2.15095,2.14975,2.15087,39000000.0
2008-09-23 22:25:00,2.15097,2.15508,2.15064,2.15491,43000000.0
2008-09-23 22:30:00,2.15455,2.15455,2.1537,2.15389,38000000.0
2008-09-23 22:35:00,2.15373,2.15384,2.14945,2.15073,42000000.0
2008-09-23 22:40:00,2.15066,2.1527,2.15008,2.1527,36000000.0
2008-09-23 22:45:00,2.15218,2.15218,2.15058,2.15113,41000000.0
2008-09-23 22:50:00,2.15111,2.15111,2.14992,2.1504,40000000.0
2008-09-23 22:55:00,2.14991,2.14997,2.149,2.14943,37000000.0
2008-09-23 23:00:00,2.14926,2.14999,2.14915,2.14992,39000000.0
2008-09-23 23:05:00,2.14981,2.1505,2.14958,2.14959,43000000.0
2008-09-23 23:10:00,2.14959,2.15157,2.14947,2.15136,43000000.0
2008-09-23 23:15:00,2.15117,2.1542,2.15082,2.15407,42000000.0
2008-09-23 23:20:00,2.15388,2.15558,2.15351,2.15466,44000000.0
2008-09-23 23:25:00,2.15448,2.15538,2.15263,2.15263,42000000.0
2008-09-23 23:30:00,2.15161,2.15263,2.15151,2.15263,41000000.0
2008-09-23 23:35:00,2.15286,2.15286,2.15138,2.15226,43000000.0
2008-09-23 23:40:00,2.15271,2.15343,2.15188,2.15197,40000000.0
2008-09-23 23:45:00,2.15166,2.15201,2.1507,2.1519,40000000.0
2008-09-23 23:50:00,2.1516,2.1516,2.14769,2.14943,43000000.0
2008-09-23 23:55:00,2.14916,2.15031,2.14809,2.14859,42000000.0
2008-09-24 00:00:00,2.14842,2.14849,2.14516,2.14741,40000000.0
2008-09-24 00:05:00,2.1475,2.1475,2.1459,2.14675,45000000.0
2008-09-24 00:10:00,2.14703,2.14704,2.14628,2.14645,42000000.0
2008-09-24 00:15:00,2.14644,2.14907,2.14632,2.14906,45000000.0
2008-09-24 00:20:00,2.14912,2.1495,2.14793,2.14859,42000000.0
2008-09-24 00:25:00,2.1486,2.14941,2.14815,2.14861,42000000.0
2008-09-24 00:30:00,2.14871,2.14876,2.14617,2.14691,42000000.0
2008-09-24 00:35:00,2.14728,2.14972,2.14728,2.14948,42000000.0
2008-09-24 00:40:00,2.14931,2.14932,2.14487,2.14487,43000000.0
2008-09-24 00:45:00,2.14467,2.14721,2.14467,2.14679,46000000.0
2008-09-24 00:50:00,2.14713,2.1477,2.14607,2.1477,41000000.0
2008-09-24 00:55:00,2.1481,2.1481,2.14122,2.1425,37000000.0
2008-09-24 01:00:00,2.14225,2.14532,2.14225,2.14497,42000000.0
2008-09-24 01:05:00,2.14509,2.14694,2.14509,2.14592,37000000.0
2008-09-24 01:10:00,2.14608,2.14655,2.14554,2.14627,48000000.0
2008-09-24 01:15:00,2.14631,2.14641,2.14378,2.14395,39000000.0
2008-09-24 01:20:00,2.1443,2.14503,2.14385,2.14503,40000000.0
2008-09-24 01:25:00,2.14552,2.14745,2.14541,2.14745,40000000.0
2008-09-24 01:30:00,2.14761,2.14854,2.14732,2.14843,41000000.0
2008-09-24 01:35:00,2.14833,2.14987,2.14814,2.14943,42000000.0
2008-09-24 01:40:00,2.14864,2.14884,2.14707,2.14707,42000000.0
2008-09-24 01:45:00,2.1477,2.14941,2.1477,2.14941,37000000.0
2008-09-24 01:50:00,2.14875,2.15097,2.14825,2.1505,43000000.0
2008-09-24 01:55:00,2.1502,2.15278,2.14947,2.15162,47000000.0
2008-09-24 02:00:00,2.15122,2.15544,2.15122,2.15514,60000000.0
2008-09-24 02:05:00,2.15508,2.15508,2.15342,2.15408,55000000.0
2008-09-24 02:10:00,2.1539,2.15525,2.15346,2.1539,43000000.0
2008-09-24 02:15:00,2.15344,2.15531,2.15339,2.15415,40000000.0
2008-09-24 02:20:00,2.15308,2.15398,2.15177,2.15231,48000000.0
2008-09-24 02:25:00,2.15183,2.15483,2.15121,2.15435,74000000.0
2008-09-24 02:30:00,2.15413,2.15414,2.15175,2.15237,57000000.0
2008-09-24 02:35:00,2.15244,2.15368,2.15214,2.15218,45000000.0
2008-09-24 02:40:00,2.15257,2.15487,2.15249,2.15419,47000000.0
2008-09-24 02:45:00,2.15414,2.15654,2.15387,2.15643,49000000.0
2008-09-24 02:50:00,2.15562,2.15562,2.15299,2.15323,40000000.0
2008-09-24 02:55:00,2.15375,2.15601,2.15333,2.1557,54000000.0
2008-09-24 03:00:00,2.15505,2.15712,2.15499,2.15565,42000000.0
2008-09-24 03:05:00,2.15241,2.15509,2.15241,2.15409,46000000.0
2008-09-24 03:10:00,2.15476,2.15648,2.15408,2.15431,51000000.0
2008-09-24 03:15:00,2.15468,2.15652,2.15309,2.15347,41000000.0
2008-09-24 03:20:00,2.15449,2.15494,2.15141,2.15423,38000000.0
2008-09-24 03:25:00,2.15434,2.15659,2.15408,2.15452,54000000.0
2008-09-24 03:30:00,2.1546,2.15523,2.15397,2.15397,46000000.0
2008-09-24 03:35:00,2.15392,2.15494,2.15358,2.15358,42000000.0
2008-09-24 03:40:00,2.15385,2.15548,2.15358,2.15548,43000000.0
2008-09-24 03:45:00,2.15584,2.15656,2.15462,2.15634,57000000.0
2008-09-24 03:50:00,2.15656,2.15656,2.15403,2.15457,41000000.0
2008-09-24 03:55:00,2.15436,2.15538,2.15299,2.154,46000000.0
2008-09-24 04:00:00,2.15394,2.15515,2.1531,2.15498,72000000.0
2008-09-24 04:05:00,2.15539,2.15612,2.15364,2.15463,43000000.0
2008-09-24 04:10:00,2.15473,2.15653,2.1544,2.1564,42000000.0
2008-09-24 04:15:00,2.15641,2.15815,2.15641,2.15772,64000000.0
2008-09-24 04:20:00,2.15754,2.15842,2.15726,2.15841,47000000.0
2008-09-24 04:25:00,2.15844,2.16146,2.15735,2.16035,56000000.0
2008-09-24 04:30:00,2.15987,2.16047,2.15964,2.16047,61000000.0
2008-09-24 04:35:00,2.16007,2.16072,2.15986,2.16072,41000000.0
2008-09-24 04:40:00,2.1605,2.16099,2.16021,2.16024,48000000.0
2008-09-24 04:45:00,2.1603,2.16031,2.15816,2.1587,39000000.0
2008-09-24 04:50:00,2.15869,2.15937,2.15834,2.15846,50000000.0
2008-09-24 04:55:00,2.15871,2.15934,2.1581,2.15934,52000000.0
2008-09-24 05:00:00,2.1593,2.1593,2.15883,2.15883,40000000.0
2008-09-24 05:05:00,2.15887,2.15954,2.15855,2.1593,57000000.0
2008-09-24 05:10:00,2.15941,2.15968,2.15856,2.15925,60000000.0
2008-09-24 05:15:00,2.15911,2.15911,2.15594,2.15664,53000000.0
2008-09-24 05:20:00,2.1555,2.15855,2.15485,2.15811,107000000.0
2008-09-24 05:25:00,2.15731,2.1582,2.15698,2.15702,125000000.0
2008-09-24 05:30:00,2.15696,2.1571,2.15556,2.15617,43000000.0
2008-09-24 05:35:00,2.15646,2.15697,2.15574,2.15609,54000000.0
2008-09-24 05:40:00,2.15611,2.15702,2.15573,2.15655,51000000.0
2008-09-24 05:45:00,2.1566,2.15723,2.1561,2.15697,57000000.0
2008-09-24 05:50:00,2.15668,2.15786,2.15645,2.15737,82000000.0
2008-09-24 05:55:00,2.15736,2.15748,2.15718,2.1574,86000000.0
2008-09-24 06:00:00,2.15735,2.15763,2.15705,2.15711,87000000.0
2008-09-24 06:05:00,2.15688,2.15689,2.15583,2.15583,45000000.0
2008-09-24 06:10:00,2.15605,2.1572,2.15582,2.15682,50000000.0
2008-09-24 06:15:00,2.15685,2.15721,2.15561,2.15644,61000000.0
2008-09-24 06:20:00,2.1565,2.1572,2.1565,2.157,76000000.0
2008-09-24 06:25:00,2.157,2.15779,2.15696,2.15758,41000000.0
2008-09-24 06:30:00,2.15798,2.15867,2.15745,2.15828,88000000.0
2008-09-24 06:35:00,2.15773,2.15773,2.15638,2.1573,45000000.0
2008-09-24 06:40:00,2.15725,2.15842,2.15714,2.15793,41000000.0
2008-09-24 06:45:00,2.15768,2.15805,2.15586,2.15778,41000000.0
2008-09-24 06:50:00,2.15767,2.15779,2.1574,2.15757,46000000.0
2008-09-24 06:55:00,2.15758,2.15762,2.15602,2.15602,66000000.0
2008-09-24 07:00:00,2.15658,2.15681,2.1557,2.15621,56000000.0
2008-09-24 07:05:00,2.15627,2.15643,2.15569,2.15607,59000000.0
2008-09-24 07:10:00,2.15662,2.15679,2.15422,2.15461,61000000.0
2008-09-24 07:15:00,2.15443,2.15492,2.15391,2.1545,49000000.0
2008-09-24 07:20:00,2.15449,2.15457,2.15322,2.15398,60000000.0
2008-09-24 07:25:00,2.15405,2.15457,2.15347,2.15457,106000000.0
2008-09-24 07:30:00,2.15434,2.15434,2.15236,2.15239,76000000.0
2008-09-24 07:35:00,2.1522,2.15395,2.1522,2.15291,56000000.0
2008-09-24 07:40:00,2.15331,2.1537,2.1528,2.15301,82000000.0
2008-09-24 07:45:00,2.15294,2.154,2.1527,2.154,77000000.0
2008-09-24 07:50:00,2.15383,2.15383,2.15239,2.15262,97000000.0
2008-09-24 07:55:00,2.15243,2.15243,2.14973,2.14973,101000000.0
2008-09-24 08:00:00,2.15005,2.15089,2.14965,2.14976,106000000.0
2008-09-24 08:05:00,2.14963,2.15079,2.14924,2.15079,93000000.0
2008-09-24 08:10:00,2.15093,2.15141,2.15041,2.15116,118000000.0
2008-09-24 08:15:00,2.15145,2.15382,2.15142,2.15342,94000000.0
2008-09-24 08:20:00,2.15331,2.15387,2.15272,2.15386,101000000.0
2008-09-24 08:25:00,2.15392,2.15708,2.15374,2.15596,154000000.0
2008-09-24 08:30:00,2.15602,2.15699,2.15501,2.15699,216000000.0
2008-09-24 08:35:00,2.15692,2.15894,2.15692,2.15696,120000000.0
2008-09-24 08:40:00,2.15669,2.15669,2.15258,2.15312,123000000.0
2008-09-24 08:45:00,2.15275,2.15275,2.15047,2.15068,148000000.0
2008-09-24 08:50:00,2.1507,2.15122,2.14973,2.15023,232000000.0
2008-09-24 08:55:00,2.15008,2.15065,2.14788,2.14788,129000000.0
2008-09-24 09:00:00,2.14751,2.14891,2.14659,2.14863,98000000.0
2008-09-24 09:05:00,2.1481,2.1481,2.14567,2.14599,129000000.0
2008-09-24 09:10:00,2.14615,2.14775,2.14615,2.14775,216000000.0
2008-09-24 09:15:00,2.14799,2.14853,2.14758,2.14811,232000000.0
2008-09-24 09:20:00,2.14777,2.14923,2.14741,2.14886,273000000.0
2008-09-24 09:25:00,2.14876,2.14888,2.14793,2.14888,194000000.0
2008-09-24 09:30:00,2.14914,2.14973,2.14898,2.14902,151000000.0
2008-09-24 09:35:00,2.1485,2.14918,2.14679,2.14706,228000000.0
2008-09-24 09:40:00,2.14732,2.14843,2.14732,2.14832,226000000.0
2008-09-24 09:45:00,2.14801,2.14851,2.14707,2.14733,136000000.0
2008-09-24 09:50:00,2.14712,2.14726,2.14474,2.14521,196000000.0
2008-09-24 09:55:00,2.14546,2.14622,2.14464,2.14464,190000000.0
2008-09-24 10:00:00,2.14344,2.14814,2.14344,2.14636,196000000.0
2008-09-24 10:05:00,2.14572,2.14611,2.14465,2.14518,232000000.0
2008-09-24 10:10:00,2.14486,2.14581,2.14406,2.14429,303000000.0
2008-09-24 10:15:00,2.14449,2.14533,2.14378,2.14478,225000000.0
2008-09-24 10:20:00,2.14601,2.14636,2.1444,2.14615,233000000.0
2008-09-24 10:25:00,2.14652,2.14707,2.14494,2.14509,301000000.0
2008-09-24 10:30:00,2.14531,2.14667,2.14515,2.14581,157000000.0
2008-09-24 10:35:00,2.14557,2.14557,2.14339,2.14339,140000000.0
2008-09-24 10:40:00,2.14364,2.14401,2.14241,2.14381,139000000.0
2008-09-24 10:45:00,2.14317,2.14564,2.14303,2.14385,165000000.0
2008-09-24 10:50:00,2.14372,2.1438,2.14164,2.14164,206000000.0
2008-09-24 10:55:00,2.14164,2.14164,2.13885,2.13897,176000000.0
2008-09-24 11:00:00,2.13921,2.13972,2.13797,2.13889,178000000.0
2008-09-24 11:05:00,2.13903,2.13927,2.13851,2.1391,142000000.0
2008-09-24 11:10:00,2.13921,2.13981,2.1387,2.1389,236000000.0
2008-09-24 11:15:00,2.13899,2.13923,2.13564,2.13653,218000000.0
2008-09-24 11:20:00,2.13664,2.1371,2.13637,2.13707,229000000.0
2008-09-24 11:25:00,2.13711,2.13904,2.13711,2.13852,183000000.0
2008-09-24 11:30:00,2.13838,2.13855,2.13789,2.13837,173000000.0
2008-09-24 11:35:00,2.13834,2.13859,2.13791,2.13856,231000000.0
2008-09-24 11:40:00,2.13894,2.14045,2.13894,2.13966,185000000.0
2008-09-24 11:45:00,2.13989,2.13989,2.13891,2.1397,169000000.0
2008-09-24 11:50:00,2.13975,2.14179,2.13975,2.14177,188000000.0
2008-09-24 11:55:00,2.14238,2.14286,2.13964,2.1401,200000000.0
2008-09-24 12:00:00,2.14025,2.14127,2.14006,2.14006,150000000.0
2008-09-24 12:05:00,2.14009,2.14019,2.13923,2.13923,112000000.0
2008-09-24 12:10:00,2.13902,2.13995,2.13875,2.13934,149000000.0
2008-09-24 12:15:00,2.13994,2.14133,2.13994,2.1413,180000000.0
2008-09-24 12:20:00,2.14146,2.14223,2.14129,2.14166,178000000.0
2008-09-24 12:25:00,2.14187,2.14339,2.1399,2.14051,208000000.0
2008-09-24 12:30:00,2.14076,2.1426,2.14076,2.14176,188000000.0
2008-09-24 12:35:00,2.14187,2.14249,2.14151,2.14201,110000000.0
2008-09-24 12:40:00,2.14189,2.14189,2.14107,2.14122,82000000.0
2008-09-24 12:45:00,2.14113,2.14117,2.14055,2.14065,160000000.0
2008-09-24 12:50:00,2.14076,2.14135,2.13923,2.13923,129000000.0
2008-09-24 12:55:00,2.13943,2.14206,2.13939,2.14061,131000000.0
2008-09-24 13:00:00,2.14117,2.14159,2.13929,2.13966,91000000.0
2008-09-24 13:05:00,2.13996,2.14154,2.13996,2.14127,126000000.0
2008-09-24 13:10:00,2.14135,2.14152,2.14104,2.14141,104000000.0
2008-09-24 13:15:00,2.14134,2.14283,2.14123,2.14206,141000000.0
2008-09-24 13:20:00,2.14225,2.14313,2.14206,2.14213,165000000.0
2008-09-24 13:25:00,2.14201,2.14278,2.14132,2.1426,128000000.0
2008-09-24 13:30:00,2.14274,2.14288,2.14175,2.1428,118000000.0
2008-09-24 13:35:00,2.14294,2.14448,2.14249,2.14429,143000000.0
2008-09-24 13:40:00,2.14427,2.14518,2.14415,2.14428,145000000.0
2008-09-24 13:45:00,2.14439,2.14439,2.14212,2.14279,101000000.0
2008-09-24 13:50:00,2.14269,2.14408,2.14215,2.14381,144000000.0
2008-09-24 13:55:00,2.14366,2.14665,2.14359,2.14624,144000000.0
2008-09-24 14:00:00,2.14627,2.14642,2.14552,2.14608,124000000.0
2008-09-24 14:05:00,2.14647,2.14758,2.14647,2.1474,128000000.0
2008-09-24 14:10:00,2.14766,2.14891,2.14766,2.14783,104000000.0
2008-09-24 14:15:00,2.14776,2.14842,2.14741,2.14772,86000000.0
2008-09-24 14:20:00,2.14791,2.14882,2.14646,2.14796,84000000.0
2008-09-24 14:25:00,2.14781,2.14781,2.14558,2.14577,75000000.0
2008-09-24 14:30:00,2.14589,2.14631,2.14404,2.14475,67000000.0
2008-09-24 14:35:00,2.14407,2.14467,2.14212,2.14459,41000000.0
2008-09-24 14:40:00,2.14453,2.14484,2.14361,2.14482,43000000.0
2008-09-24 14:45:00,2.14485,2.14485,2.14381,2.14417,41000000.0
2008-09-24 14:50:00,2.14452,2.14474,2.14262,2.14343,39000000.0
2008-09-24 14:55:00,2.14348,2.14348,2.14172,2.14201,38000000.0
2008-09-24 15:00:00,2.14212,2.14277,2.14091,2.1412,37000000.0
2008-09-24 15:05:00,2.14143,2.14156,2.14041,2.1409,41000000.0
2008-09-24 15:10:00,2.14088,2.14121,2.13974,2.14069,47000000.0
2008-09-24 15:15:00,2.14059,2.1422,2.1403,2.14103,41000000.0
2008-09-24 15:20:00,2.14091,2.14264,2.1409,2.14263,42000000.0
2008-09-24 15:25:00,2.143,2.14424,2.143,2.14396,39000000.0
2008-09-24 15:30:00,2.14383,2.14593,2.14354,2.14541,45000000.0
2008-09-24 15:35:00,2.1453,2.14566,2.1424,2.14372,39000000.0
2008-09-24 15:40:00,2.14384,2.14403,2.14301,2.14301,44000000.0
2008-09-24 15:45:00,2.14297,2.14376,2.14258,2.14354,40000000.0
2008-09-24 15:50:00,2.14312,2.14312,2.14094,2.14106,42000000.0
2008-09-24 15:55:00,2.1408,2.14239,2.14054,2.14101,43000000.0
2008-09-24 16:00:00,2.14105,2.1423,2.13925,2.14042,43000000.0
2008-09-24 16:05:00,2.14,2.14145,2.13979,2.1413,44000000.0
2008-09-24 16:10:00,2.14178,2.14425,2.14168,2.14371,44000000.0
2008-09-24 16:15:00,2.14382,2.14656,2.14374,2.1459,47000000.0
2008-09-24 16:20:00,2.146,2.146,2.14011,2.14068,44000000.0
2008-09-24 16:25:00,2.14098,2.14104,2.13924,2.13963,43000000.0
2008-09-24 16:30:00,2.13966,2.14144,2.13764,2.14144,42000000.0
2008-09-24 16:35:00,2.14196,2.14297,2.14173,2.14173,38000000.0
2008-09-24 16:40:00,2.14146,2.14152,2.14019,2.14019,42000000.0
2008-09-24 16:45:00,2.1402,2.14094,2.1359,2.13664,47000000.0
2008-09-24 16:50:00,2.13695,2.13717,2.13507,2.13543,39000000.0
2008-09-24 16:55:00,2.13582,2.13654,2.13401,2.1355,44000000.0
2008-09-24 17:00:00,2.13569,2.13942,2.13569,2.13908,40000000.0
2008-09-24 17:05:00,2.13916,2.1394,2.138,2.13805,44000000.0
2008-09-24 17:10:00,2.13793,2.13929,2.13775,2.13907,40000000.0
2008-09-24 17:15:00,2.13825,2.13908,2.13685,2.1372,40000000.0
2008-09-24 17:20:00,2.13777,2.13811,2.13679,2.13762,41000000.0
2008-09-24 17:25:00,2.1374,2.13824,2.13722,2.13815,38000000.0
2008-09-24 17:30:00,2.13819,2.13856,2.13684,2.13856,45000000.0
2008-09-24 17:35:00,2.13847,2.13903,2.13725,2.13903,36000000.0
2008-09-24 17:40:00,2.13884,2.1391,2.13756,2.13887,45000000.0
2008-09-24 17:45:00,2.13871,2.13913,2.13753,2.1378,37000000.0
2008-09-24 17:50:00,2.13849,2.14007,2.13766,2.13828,39000000.0
2008-09-24 17:55:00,2.13825,2.13832,2.1357,2.1357,44000000.0
2008-09-24 18:00:00,2.13573,2.13719,2.13573,2.13719,44000000.0
2008-09-24 18:05:00,2.13659,2.13759,2.13525,2.13759,44000000.0
2008-09-24 18:10:00,2.13795,2.13848,2.13618,2.13695,45000000.0
2008-09-24 18:15:00,2.13763,2.14139,2.13763,2.14139,46000000.0
2008-09-24 18:20:00,2.14116,2.14262,2.1399,2.1423,47000000.0
2008-09-24 18:25:00,2.1415,2.14425,2.14133,2.14315,36000000.0
2008-09-24 18:30:00,2.14285,2.14401,2.14255,2.14383,46000000.0
2008-09-24 18:35:00,2.14334,2.14334,2.1425,2.14279,38000000.0
2008-09-24 18:40:00,2.14295,2.14342,2.14237,2.14237,41000000.0
2008-09-24 18:45:00,2.1423,2.14427,2.14184,2.1419,44000000.0
2008-09-24 18:50:00,2.14225,2.14262,2.14073,2.1417,42000000.0
2008-09-24 18:55:00,2.14215,2.14243,2.14147,2.14174,41000000.0
2008-09-24 19:00:00,2.14159,2.14187,2.14124,2.14187,37000000.0
2008-09-24 19:05:00,2.14149,2.14425,2.14078,2.14425,40000000.0
2008-09-24 19:10:00,2.14433,2.14433,2.14238,2.14302,44000000.0
2008-09-24 19:15:00,2.1432,2.14441,2.14316,2.14441,47000000.0
2008-09-24 19:20:00,2.14402,2.14402,2.13851,2.13972,47000000.0
2008-09-24 19:25:00,2.14011,2.14011,2.13678,2.13678,41000000.0
2008-09-24 19:30:00,2.13733,2.13837,2.13697,2.13837,42000000.0
2008-09-24 19:35:00,2.13847,2.1388,2.13752,2.13837,38000000.0
2008-09-24 19:40:00,2.138,2.138,2.13626,2.13626,42000000.0
2008-09-24 19:45:00,2.13666,2.13882,2.13666,2.13882,40000000.0
2008-09-24 19:50:00,2.13919,2.13937,2.13799,2.13864,36000000.0
2008-09-24 19:55:00,2.13854,2.13944,2.13817,2.1383,41000000.0
2008-09-24 20:00:00,2.13775,2.13775,2.13649,2.13696,39000000.0
2008-09-24 20:05:00,2.13679,2.13718,2.13523,2.1353,45000000.0
2008-09-24 20:10:00,2.13532,2.1361,2.13532,2.13595,40000000.0
2008-09-24 20:15:00,2.13584,2.13673,2.13557,2.13667,42000000.0
2008-09-24 20:20:00,2.13657,2.13686,2.13558,2.13558,40000000.0
2008-09-24 20:25:00,2.13527,2.13583,2.13442,2.13464,43000000.0
2008-09-24 20:30:00,2.13481,2.1356,2.13476,2.13488,37000000.0
2008-09-24 20:35:00,2.13484,2.13531,2.13482,2.13485,46000000.0
2008-09-24 20:40:00,2.13498,2.13508,2.13337,2.13463,45000000.0
2008-09-24 20:45:00,2.13451,2.13451,2.13282,2.1343,39000000.0
2008-09-24 20:50:00,2.13445,2.13446,2.13373,2.13389,50000000.0
2008-09-24 20:55:00,2.13411,2.13691,2.13397,2.13691,38000000.0
2008-09-24 21:00:00,2.13722,2.13794,2.13597,2.13628,36000000.0
2008-09-24 21:05:00,2.13629,2.13678,2.13618,2.13636,44000000.0
2008-09-24 21:10:00,2.13671,2.13726,2.13586,2.13598,41000000.0
2008-09-24 21:15:00,2.13614,2.13713,2.13601,2.13633,39000000.0
2008-09-24 21:20:00,2.13627,2.138,2.13627,2.13733,49000000.0
2008-09-24 21:25:00,2.13752,2.13758,2.13635,2.13713,36000000.0
2008-09-24 21:30:00,2.1373,2.13745,2.13677,2.13696,45000000.0
2008-09-24 21:35:00,2.13697,2.13705,2.13531,2.13543,44000000.0
2008-09-24 21:40:00,2.13551,2.13871,2.1355,2.13851,42000000.0
2008-09-24 21:45:00,2.13821,2.13966,2.13765,2.13932,42000000.0
2008-09-24 21:50:00,2.13989,2.14216,2.13966,2.14159,36000000.0
2008-09-24 21:55:00,2.14098,2.14155,2.14065,2.14126,37000000.0
2008-09-24 22:00:00,2.14028,2.14082,2.13787,2.14001,47000000.0
2008-09-24 22:05:00,2.14012,2.14051,2.13979,2.13995,42000000.0
2008-09-24 22:10:00,2.13983,2.14,2.13917,2.13979,43000000.0
2008-09-24 22:15:00,2.1399,2.14071,2.13804,2.14041,39000000.0
2008-09-24 22:20:00,2.14038,2.14051,2.13926,2.14026,39000000.0
2008-09-24 22:25:00,2.14027,2.14033,2.13955,2.13955,43000000.0
2008-09-24 22:30:00,2.13954,2.13971,2.13903,2.13969,38000000.0
2008-09-24 22:35:00,2.13994,2.14025,2.13971,2.13992,42000000.0
2008-09-24 22:40:00,2.13987,2.14027,2.13947,2.13986,36000000.0
2008-09-24 22:45:00,2.13929,2.13972,2.13891,2.13957,41000000.0
2008-09-24 22:50:00,2.13942,2.13984,2.13889,2.13889,40000000.0
2008-09-24 22:55:00,2.13896,2.14013,2.13894,2.1396,37000000.0
2008-09-24 23:00:00,2.13958,2.13958,2.13727,2.13738,39000000.0
2008-09-24 23:05:00,2.13717,2.13828,2.137,2.137,43000000.0
2008-09-24 23:10:00,2.13701,2.13778,2.13667,2.13778,43000000.0
2008-09-24 23:15:00,2.13775,2.13869,2.13724,2.13799,42000000.0
2008-09-24 23:20:00,2.13844,2.13985,2.13775,2.13977,38000000.0
2008-09-24 23:25:00,2.14062,2.14108,2.14019,2.14027,42000000.0
2008-09-24 23:30:00,2.14037,2.1411,2.14017,2.1411,41000000.0
2008-09-24 23:35:00,2.14111,2.14131,2.1399,2.13995,43000000.0
2008-09-24 23:40:00,2.1411,2.1411,2.13932,2.13932,33000000.0
2008-09-24 23:45:00,2.13908,2.14099,2.13903,2.13903,40000000.0
2008-09-24 23:50:00,2.13871,2.13974,2.13739,2.13909,43000000.0
2008-09-24 23:55:00,2.13899,2.14028,2.13888,2.14016,42000000.0
2008-09-25 00:00:00,2.1401,2.14167,2.14005,2.1411,40000000.0
2008-09-25 00:05:00,2.14054,2.14184,2.13974,2.13974,45000000.0
2008-09-25 00:10:00,2.13969,2.1413,2.13954,2.14113,42000000.0
2008-09-25 00:15:00,2.14168,2.14225,2.14077,2.14225,45000000.0
2008-09-25 00:20:00,2.14076,2.14086,2.1403,2.14054,42000000.0
2008-09-25 00:25:00,2.14042,2.14081,2.14,2.14012,42000000.0
2008-09-25 00:30:00,2.14037,2.1413,2.14022,2.14128,42000000.0
2008-09-25 00:35:00,2.14069,2.14086,2.14015,2.14084,42000000.0
2008-09-25 00:40:00,2.14074,2.14127,2.14045,2.14127,43000000.0
2008-09-25 00:45:00,2.14132,2.14216,2.14132,2.14179,46000000.0
2008-09-25 00:50:00,2.14189,2.1426,2.14178,2.14259,41000000.0
2008-09-25 00:55:00,2.14207,2.14283,2.14179,2.14283,37000000.0
2008-09-25 01:00:00,2.14301,2.14415,2.14285,2.14415,42000000.0
2008-09-25 01:05:00,2.14424,2.14481,2.14367,2.14436,37000000.0
2008-09-25 01:10:00,2.14433,2.14433,2.14104,2.14142,48000000.0
2008-09-25 01:15:00,2.14155,2.14205,2.14047,2.14205,39000000.0
2008-09-25 01:20:00,2.14232,2.14264,2.1419,2.14196,40000000.0
2008-09-25 01:25:00,2.142,2.14382,2.142,2.14321,40000000.0
2008-09-25 01:30:00,2.1419,2.142,2.14108,2.14109,41000000.0
2008-09-25 01:35:00,2.14112,2.14192,2.14112,2.1419,42000000.0
2008-09-25 01:40:00,2.14182,2.14191,2.14131,2.14135,42000000.0
2008-09-25 01:45:00,2.14141,2.14151,2.14009,2.1407,37000000.0
2008-09-25 01:50:00,2.14039,2.14134,2.13999,2.14076,43000000.0
2008-09-25 01:55:00,2.14116,2.14204,2.14012,2.1409,47000000.0
2008-09-25 02:00:00,2.14072,2.14076,2.13933,2.14033,60000000.0
2008-09-25 02:05:00,2.14045,2.14123,2.14014,2.14096,55000000.0
2008-09-25 02:10:00,2.1409,2.14177,2.1409,2.14134,43000000.0
2008-09-25 02:15:00,2.14035,2.14129,2.14035,2.14109,40000000.0
2008-09-25 02:20:00,2.14123,2.14197,2.14102,2.14126,48000000.0
2008-09-25 02:25:00,2.14057,2.14171,2.13991,2.14096,74000000.0
2008-09-25 02:30:00,2.14157,2.14157,2.14077,2.14107,57000000.0
2008-09-25 02:35:00,2.14108,2.14108,2.14026,2.14047,45000000.0
2008-09-25 02:40:00,2.14046,2.14214,2.14017,2.14213,47000000.0
2008-09-25 02:45:00,2.14205,2.1428,2.14158,2.142,49000000.0
2008-09-25 02:50:00,2.14252,2.14353,2.14229,2.14353,40000000.0
2008-09-25 02:55:00,2.14361,2.14475,2.14341,2.14475,54000000.0
2008-09-25 03:00:00,2.14438,2.14438,2.14294,2.14375,42000000.0
2008-09-25 03:05:00,2.14358,2.14358,2.14277,2.14316,46000000.0
2008-09-25 03:10:00,2.14333,2.14414,2.14324,2.1439,51000000.0
2008-09-25 03:15:00,2.14362,2.14509,2.14319,2.14454,41000000.0
2008-09-25 03:20:00,2.14406,2.1463,2.14384,2.14528,38000000.0
2008-09-25 03:25:00,2.1454,2.14606,2.14534,2.14589,54000000.0
2008-09-25 03:30:00,2.1459,2.1459,2.14342,2.14342,46000000.0
2008-09-25 03:35:00,2.14384,2.14518,2.14364,2.14495,42000000.0
2008-09-25 03:40:00,2.14522,2.14522,2.14326,2.14353,43000000.0
2008-09-25 03:45:00,2.14382,2.14502,2.14357,2.14502,57000000.0
2008-09-25 03:50:00,2.14541,2.1467,2.14435,2.14437,41000000.0
2008-09-25 03:55:00,2.14444,2.14539,2.14422,2.14535,46000000.0
2008-09-25 04:00:00,2.14575,2.14702,2.14529,2.1453,72000000.0
2008-09-25 04:05:00,2.14538,2.14622,2.14531,2.14622,43000000.0
2008-09-25 04:10:00,2.14624,2.1463,2.14463,2.14463,42000000.0
2008-09-25 04:15:00,2.14462,2.14486,2.14376,2.14378,64000000.0
2008-09-25 04:20:00,2.14409,2.14518,2.14409,2.14433,47000000.0
2008-09-25 04:25:00,2.14409,2.14494,2.14366,2.14397,56000000.0
2008-09-25 04:30:00,2.14396,2.14396,2.14263,2.1436,61000000.0
2008-09-25 04:35:00,2.14319,2.14319,2.14154,2.14268,41000000.0
2008-09-25 04:40:00,2.14307,2.14407,2.14264,2.14387,48000000.0
2008-09-25 04:45:00,2.14458,2.14539,2.14402,2.14482,39000000.0
2008-09-25 04:50:00,2.14491,2.14491,2.1429,2.14311,50000000.0
2008-09-25 04:55:00,2.14301,2.14335,2.14166,2.14267,52000000.0
2008-09-25 05:00:00,2.1432,2.14335,2.14124,2.14199,40000000.0
2008-09-25 05:05:00,2.14194,2.14194,2.1397,2.14025,57000000.0
2008-09-25 05:10:00,2.14064,2.14107,2.14048,2.14063,60000000.0
2008-09-25 05:15:00,2.14076,2.14092,2.14047,2.14092,53000000.0
2008-09-25 05:20:00,2.14083,2.14096,2.14005,2.14033,107000000.0
2008-09-25 05:25:00,2.14051,2.14073,2.1397,2.14022,125000000.0
2008-09-25 05:30:00,2.13999,2.14049,2.1395,2.14015,43000000.0
2008-09-25 05:35:00,2.14002,2.1405,2.13957,2.14048,54000000.0
2008-09-25 05:40:00,2.14034,2.14037,2.13974,2.13993,51000000.0
2008-09-25 05:45:00,2.14004,2.14009,2.13914,2.1396,57000000.0
2008-09-25 05:50:00,2.1397,2.14014,2.13948,2.13955,82000000.0
2008-09-25 05:55:00,2.1394,2.14081,2.1394,2.14065,86000000.0
2008-09-25 06:00:00,2.14087,2.14125,2.13971,2.14079,87000000.0
2008-09-25 06:05:00,2.14104,2.14118,2.14053,2.14096,45000000.0
2008-09-25 06:10:00,2.14147,2.14188,2.14066,2.14143,50000000.0
2008-09-25 06:15:00,2.14137,2.14137,2.14077,2.14098,61000000.0
2008-09-25 06:20:00,2.141,2.14161,2.14077,2.14087,76000000.0
2008-09-25 06:25:00,2.14107,2.14248,2.14102,2.14192,41000000.0
2008-09-25 06:30:00,2.14182,2.14355,2.14152,2.14275,88000000.0
2008-09-25 06:35:00,2.14289,2.14298,2.14148,2.14148,45000000.0
2008-09-25 06:40:00,2.14083,2.14192,2.14083,2.14192,41000000.0
2008-09-25 06:45:00,2.14214,2.14306,2.14076,2.14216,41000000.0
2008-09-25 06:50:00,2.14176,2.14216,2.14146,2.14153,46000000.0
2008-09-25 06:55:00,2.14172,2.1427,2.14167,2.14267,66000000.0
2008-09-25 07:00:00,2.14313,2.14456,2.14275,2.14371,56000000.0
2008-09-25 07:05:00,2.14356,2.14418,2.1433,2.14378,59000000.0
2008-09-25 07:10:00,2.14357,2.14393,2.14278,2.14393,61000000.0
2008-09-25 07:15:00,2.14399,2.14489,2.1439,2.14489,49000000.0
2008-09-25 07:20:00,2.14426,2.14426,2.14286,2.14351,60000000.0
2008-09-25 07:25:00,2.1439,2.1451,2.14383,2.14426,106000000.0
2008-09-25 07:30:00,2.14322,2.14519,2.14322,2.14519,76000000.0
2008-09-25 07:35:00,2.14521,2.14584,2.14407,2.14447,56000000.0
2008-09-25 07:40:00,2.14446,2.14468,2.14391,2.14454,82000000.0
2008-09-25 07:45:00,2.14421,2.14492,2.14377,2.14377,77000000.0
2008-09-25 07:50:00,2.14357,2.14357,2.14307,2.14346,97000000.0
2008-09-25 07:55:00,2.14364,2.1442,2.14312,2.14419,101000000.0
2008-09-25 08:00:00,2.14441,2.14517,2.14416,2.14425,106000000.0
2008-09-25 08:05:00,2.14414,2.14414,2.1432,2.14374,93000000.0
2008-09-25 08:10:00,2.14355,2.14577,2.14355,2.14373,118000000.0
2008-09-25 08:15:00,2.14384,2.14545,2.1438,2.14538,94000000.0
2008-09-25 08:20:00,2.14551,2.14615,2.14497,2.14605,101000000.0
2008-09-25 08:25:00,2.14597,2.1468,2.14544,2.14636,154000000.0
2008-09-25 08:30:00,2.1462,2.14634,2.14567,2.1459,216000000.0
2008-09-25 08:35:00,2.14586,2.1471,2.14522,2.1471,120000000.0
2008-09-25 08:40:00,2.14712,2.14837,2.14558,2.14647,123000000.0
2008-09-25 08:45:00,2.14667,2.14679,2.14546,2.1455,148000000.0
2008-09-25 08:50:00,2.14496,2.14715,2.14496,2.14715,232000000.0
2008-09-25 08:55:00,2.14757,2.14776,2.14392,2.14392,129000000.0
2008-09-25 09:00:00,2.14353,2.14483,2.14353,2.14446,98000000.0
2008-09-25 09:05:00,2.1447,2.14624,2.14442,2.14562,129000000.0
2008-09-25 09:10:00,2.14496,2.14642,2.14465,2.14526,216000000.0
2008-09-25 09:15:00,2.14518,2.14572,2.1446,2.14556,232000000.0
2008-09-25 09:20:00,2.1458,2.14588,2.14438,2.14502,273000000.0
2008-09-25 09:25:00,2.14502,2.14502,2.1428,2.1431,194000000.0
2008-09-25 09:30:00,2.14289,2.14289,2.1411,2.14175,151000000.0
2008-09-25 09:35:00,2.1412,2.14157,2.14079,2.14123,228000000.0
2008-09-25 09:40:00,2.14133,2.14133,2.14017,2.14017,226000000.0
2008-09-25 09:45:00,2.1396,2.14039,2.13831,2.13891,136000000.0
2008-09-25 09:50:00,2.13917,2.13979,2.139,2.13937,196000000.0
2008-09-25 09:55:00,2.13886,2.13886,2.13713,2.13713,190000000.0
2008-09-25 10:00:00,2.13688,2.13823,2.1359,2.1362,196000000.0
2008-09-25 10:05:00,2.13576,2.13669,2.1341,2.13589,232000000.0
2008-09-25 10:10:00,2.13588,2.13651,2.13536,2.13651,303000000.0
2008-09-25 10:15:00,2.13656,2.13719,2.13588,2.1365,225000000.0
2008-09-25 10:20:00,2.13619,2.13654,2.13537,2.13594,233000000.0
2008-09-25 10:25:00,2.13585,2.13652,2.1357,2.1363,301000000.0
2008-09-25 10:30:00,2.13646,2.13661,2.13519,2.13556,157000000.0
2008-09-25 10:35:00,2.13557,2.13591,2.13449,2.13591,140000000.0
2008-09-25 10:40:00,2.13635,2.13644,2.13401,2.13401,139000000.0
2008-09-25 10:45:00,2.13411,2.13423,2.13248,2.13248,165000000.0
2008-09-25 10:50:00,2.13237,2.13393,2.13225,2.13379,206000000.0
2008-09-25 10:55:00,2.13407,2.13545,2.13407,2.13477,176000000.0
2008-09-25 11:00:00,2.13477,2.13484,2.13369,2.13372,178000000.0
2008-09-25 11:05:00,2.133,2.13402,2.13287,2.13351,142000000.0
2008-09-25 11:10:00,2.13329,2.13429,2.13329,2.13385,236000000.0
2008-09-25 11:15:00,2.13381,2.13435,2.13309,2.13422,218000000.0
2008-09-25 11:20:00,2.13417,2.13417,2.13207,2.13243,229000000.0
2008-09-25 11:25:00,2.13243,2.13365,2.13233,2.13325,183000000.0
2008-09-25 11:30:00,2.13333,2.13465,2.13313,2.13465,173000000.0
2008-09-25 11:35:00,2.13431,2.13581,2.13372,2.13581,231000000.0
2008-09-25 11:40:00,2.13585,2.13645,2.13532,2.13622,185000000.0
2008-09-25 11:45:00,2.13631,2.13736,2.13598,2.13708,169000000.0
2008-09-25 11:50:00,2.13662,2.13685,2.13625,2.13651,188000000.0
2008-09-25 11:55:00,2.1366,2.13666,2.13596,2.13623,200000000.0
2008-09-25 12:00:00,2.13639,2.13686,2.13639,2.1366,150000000.0
2008-09-25 12:05:00,2.13648,2.13706,2.13632,2.13706,112000000.0
2008-09-25 12:10:00,2.13728,2.13728,2.13593,2.13658,149000000.0
2008-09-25 12:15:00,2.13636,2.13636,2.13495,2.13515,180000000.0
2008-09-25 12:20:00,2.13518,2.13587,2.1348,2.13543,178000000.0
2008-09-25 12:25:00,2.13554,2.13742,2.13458,2.13474,208000000.0
2008-09-25 12:30:00,2.1346,2.13833,2.1346,2.13729,188000000.0
2008-09-25 12:35:00,2.13728,2.13795,2.13613,2.13649,110000000.0
2008-09-25 12:40:00,2.13638,2.14039,2.13606,2.13988,82000000.0
2008-09-25 12:45:00,2.13988,2.13988,2.13755,2.13768,160000000.0
2008-09-25 12:50:00,2.13754,2.13868,2.13715,2.13812,129000000.0
2008-09-25 12:55:00,2.13844,2.1425,2.13838,2.14212,131000000.0
2008-09-25 13:00:00,2.14207,2.14281,2.14139,2.14158,91000000.0
2008-09-25 13:05:00,2.14119,2.14133,2.14085,2.14113,126000000.0
2008-09-25 13:10:00,2.14099,2.14099,2.13847,2.13922,104000000.0
2008-09-25 13:15:00,2.13945,2.13962,2.13807,2.13812,141000000.0
2008-09-25 13:20:00,2.13801,2.1391,2.13791,2.13844,165000000.0
2008-09-25 13:25:00,2.13843,2.13952,2.13786,2.13952,128000000.0
2008-09-25 13:30:00,2.13947,2.13983,2.13886,2.1391,118000000.0
2008-09-25 13:35:00,2.13898,2.1396,2.13746,2.1381,143000000.0
2008-09-25 13:40:00,2.13827,2.13843,2.13758,2.13801,145000000.0
2008-09-25 13:45:00,2.13803,2.13803,2.13631,2.13642,101000000.0
2008-09-25 13:50:00,2.13664,2.13691,2.13581,2.13625,144000000.0
2008-09-25 13:55:00,2.13632,2.13781,2.13587,2.13656,144000000.0
2008-09-25 14:00:00,2.13664,2.13748,2.1353,2.1353,124000000.0
2008-09-25 14:05:00,2.1353,2.13795,2.1353,2.13789,128000000.0
2008-09-25 14:10:00,2.13803,2.13982,2.13549,2.13623,104000000.0
2008-09-25 14:15:00,2.13584,2.13585,2.13298,2.13298,86000000.0
2008-09-25 14:20:00,2.13318,2.13643,2.13292,2.13563,84000000.0
2008-09-25 14:25:00,2.1351,2.13642,2.13445,2.13501,75000000.0
2008-09-25 14:30:00,2.13522,2.13798,2.13522,2.13745,67000000.0
2008-09-25 14:35:00,2.13722,2.13846,2.13722,2.13823,41000000.0
2008-09-25 14:40:00,2.13824,2.13843,2.13672,2.13718,43000000.0
2008-09-25 14:45:00,2.13676,2.13903,2.13653,2.13816,41000000.0
2008-09-25 14:50:00,2.13865,2.141,2.1379,2.1379,39000000.0
2008-09-25 14:55:00,2.1381,2.13847,2.13747,2.13846,38000000.0
2008-09-25 15:00:00,2.1393,2.14046,2.1381,2.13831,37000000.0
2008-09-25 15:05:00,2.13847,2.13862,2.13693,2.13768,41000000.0
2008-09-25 15:10:00,2.13752,2.14062,2.13742,2.13996,47000000.0
2008-09-25 15:15:00,2.13946,2.13946,2.13756,2.13908,41000000.0
2008-09-25 15:20:00,2.13891,2.13899,2.13591,2.13591,42000000.0
2008-09-25 15:25:00,2.13618,2.13703,2.13609,2.13677,39000000.0
2008-09-25 15:30:00,2.13707,2.1374,2.13608,2.13685,45000000.0
2008-09-25 15:35:00,2.13662,2.13817,2.13493,2.13797,39000000.0
2008-09-25 15:40:00,2.13789,2.13988,2.13789,2.13846,44000000.0
2008-09-25 15:45:00,2.13817,2.1393,2.13816,2.13853,40000000.0
2008-09-25 15:50:00,2.13831,2.14122,2.13828,2.14122,42000000.0
2008-09-25 15:55:00,2.1411,2.14155,2.13932,2.14155,43000000.0
2008-09-25 16:00:00,2.14261,2.14369,2.14119,2.14316,43000000.0
2008-09-25 16:05:00,2.14286,2.14297,2.1407,2.14177,44000000.0
2008-09-25 16:10:00,2.14187,2.1419,2.13913,2.1392,44000000.0
2008-09-25 16:15:00,2.13902,2.13902,2.13744,2.13889,47000000.0
2008-09-25 16:20:00,2.13907,2.14135,2.13901,2.14117,44000000.0
2008-09-25 16:25:00,2.14142,2.14285,2.14113,2.14248,43000000.0
2008-09-25 16:30:00,2.14197,2.14197,2.13837,2.13876,42000000.0
2008-09-25 16:35:00,2.13961,2.14212,2.13961,2.14051,38000000.0
2008-09-25 16:40:00,2.14071,2.14444,2.14035,2.14434,42000000.0
2008-09-25 16:45:00,2.14395,2.1445,2.14212,2.14212,47000000.0
2008-09-25 16:50:00,2.14172,2.14172,2.14007,2.14025,39000000.0
2008-09-25 16:55:00,2.14017,2.14311,2.14017,2.14307,44000000.0
2008-09-25 17:00:00,2.1435,2.1435,2.1389,2.14135,40000000.0
2008-09-25 17:05:00,2.14155,2.1417,2.14032,2.14088,44000000.0
2008-09-25 17:10:00,2.14048,2.14239,2.14032,2.14239,40000000.0
2008-09-25 17:15:00,2.14234,2.14241,2.13879,2.13907,40000000.0
2008-09-25 17:20:00,2.13929,2.13965,2.13834,2.13882,41000000.0
2008-09-25 17:25:00,2.13874,2.13965,2.13749,2.1394,38000000.0
2008-09-25 17:30:00,2.13973,2.14072,2.13874,2.13882,45000000.0
2008-09-25 17:35:00,2.13876,2.14041,2.13872,2.14007,36000000.0
2008-09-25 17:40:00,2.1399,2.14111,2.13905,2.13931,45000000.0
2008-09-25 17:45:00,2.13938,2.14046,2.13913,2.13991,37000000.0
2008-09-25 17:50:00,2.14042,2.14283,2.14042,2.14152,39000000.0
2008-09-25 17:55:00,2.14149,2.14225,2.14111,2.142,44000000.0
2008-09-25 18:00:00,2.14159,2.14168,2.13898,2.14028,44000000.0
2008-09-25 18:05:00,2.13983,2.14138,2.13952,2.14057,44000000.0
2008-09-25 18:10:00,2.14061,2.14221,2.14045,2.14152,45000000.0
2008-09-25 18:15:00,2.14156,2.14173,2.13884,2.13924,46000000.0
2008-09-25 18:20:00,2.13931,2.13983,2.13686,2.13978,47000000.0
2008-09-25 18:25:00,2.1397,2.14096,2.13925,2.13925,36000000.0
2008-09-25 18:30:00,2.13971,2.14051,2.13953,2.14027,46000000.0
2008-09-25 18:35:00,2.14046,2.14091,2.13956,2.14002,38000000.0
2008-09-25 18:40:00,2.14012,2.14089,2.13993,2.14004,41000000.0
2008-09-25 18:45:00,2.13992,2.14098,2.13992,2.14098,44000000.0
2008-09-25 18:50:00,2.14092,2.14095,2.1402,2.14053,42000000.0
2008-09-25 18:55:00,2.14056,2.14056,2.13759,2.13777,41000000.0
2008-09-25 19:00:00,2.13577,2.13943,2.13544,2.13828,37000000.0
2008-09-25 19:05:00,2.13768,2.13901,2.13705,2.13826,40000000.0
2008-09-25 19:10:00,2.13807,2.13957,2.13737,2.13924,44000000.0
2008-09-25 19:15:00,2.13933,2.13945,2.13794,2.13876,47000000.0
2008-09-25 19:20:00,2.13882,2.13946,2.13567,2.13657,47000000.0
2008-09-25 19:25:00,2.13702,2.13707,2.1361,2.13638,41000000.0
2008-09-25 19:30:00,2.13613,2.13777,2.13561,2.13756,42000000.0
2008-09-25 19:35:00,2.13798,2.13827,2.13625,2.13814,38000000.0
2008-09-25 19:40:00,2.13842,2.1393,2.13594,2.13605,42000000.0
2008-09-25 19:45:00,2.13633,2.13751,2.13632,2.13727,40000000.0
2008-09-25 19:50:00,2.13725,2.13895,2.13725,2.13867,36000000.0
2008-09-25 19:55:00,2.13897,2.14078,2.13897,2.14031,41000000.0
2008-09-25 20:00:00,2.14022,2.14022,2.13948,2.14012,39000000.0
2008-09-25 20:05:00,2.14057,2.14319,2.14036,2.14036,45000000.0
2008-09-25 20:10:00,2.14074,2.1432,2.14074,2.1427,40000000.0
2008-09-25 20:15:00,2.14276,2.14361,2.14162,2.14253,42000000.0
2008-09-25 20:20:00,2.14265,2.1448,2.1426,2.1434,40000000.0
2008-09-25 20:25:00,2.14312,2.14393,2.14199,2.14199,43000000.0
2008-09-25 20:30:00,2.14241,2.14314,2.14199,2.14275,37000000.0
2008-09-25 20:35:00,2.14236,2.14344,2.14208,2.14219,46000000.0
2008-09-25 20:40:00,2.14225,2.14232,2.14103,2.14227,45000000.0
2008-09-25 20:45:00,2.14249,2.14621,2.14247,2.14334,39000000.0
2008-09-25 20:50:00,2.14354,2.14369,2.14197,2.14268,50000000.0
2008-09-25 20:55:00,2.14265,2.14353,2.13884,2.13943,38000000.0
2008-09-25 21:00:00,2.13876,2.13914,2.13741,2.1391,36000000.0
2008-09-25 21:05:00,2.13934,2.14066,2.13885,2.14023,44000000.0
2008-09-25 21:10:00,2.1404,2.14047,2.13955,2.14046,41000000.0
2008-09-25 21:15:00,2.14051,2.14051,2.13981,2.13981,39000000.0
2008-09-25 21:20:00,2.1394,2.13958,2.13864,2.13928,49000000.0
2008-09-25 21:25:00,2.13948,2.13964,2.13905,2.13952,36000000.0
2008-09-25 21:30:00,2.13963,2.14047,2.13963,2.14005,45000000.0
2008-09-25 21:35:00,2.14001,2.14048,2.13939,2.13961,44000000.0
2008-09-25 21:40:00,2.13954,2.1397,2.13917,2.13969,42000000.0
2008-09-25 21:45:00,2.13987,2.14245,2.13987,2.14199,42000000.0
2008-09-25 21:50:00,2.14243,2.14288,2.14236,2.1427,36000000.0
2008-09-25 21:55:00,2.14277,2.14329,2.14222,2.14222,37000000.0
2008-09-25 22:00:00,2.14215,2.14234,2.14171,2.14171,43000000.0
2008-09-25 22:05:00,2.14179,2.14213,2.1408,2.14093,42000000.0
2008-09-25 22:10:00,2.14068,2.1411,2.1395,2.13971,43000000.0
2008-09-25 22:15:00,2.13972,2.13977,2.13779,2.13976,39000000.0
2008-09-25 22:20:00,2.13988,2.1403,2.13973,2.13996,39000000.0
2008-09-25 22:25:00,2.13957,2.14017,2.13894,2.14005,43000000.0
2008-09-25 22:30:00,2.14012,2.14023,2.13924,2.13974,38000000.0
2008-09-25 22:35:00,2.14037,2.14084,2.14017,2.14058,42000000.0
2008-09-25 22:40:00,2.14088,2.14094,2.13955,2.13955,36000000.0
2008-09-25 22:45:00,2.13898,2.14008,2.13898,2.1395,41000000.0
2008-09-25 22:50:00,2.13939,2.13973,2.13811,2.13968,40000000.0
2008-09-25 22:55:00,2.13995,2.14071,2.13995,2.14061,37000000.0
2008-09-25 23:00:00,2.14066,2.14093,2.13959,2.14082,39000000.0
2008-09-25 23:05:00,2.14086,2.1418,2.14021,2.14115,43000000.0
2008-09-25 23:10:00,2.14134,2.14217,2.14119,2.14167,43000000.0
2008-09-25 23:15:00,2.14145,2.14238,2.14145,2.14199,42000000.0
2008-09-25 23:20:00,2.14183,2.14243,2.14183,2.14232,38000000.0
2008-09-25 23:25:00,2.1426,2.14319,2.1426,2.14303,42000000.0
2008-09-25 23:30:00,2.14358,2.14388,2.14155,2.14245,41000000.0
2008-09-25 23:35:00,2.1427,2.14347,2.1427,2.14325,43000000.0
2008-09-25 23:40:00,2.14377,2.14546,2.14294,2.14535,40000000.0
2008-09-25 23:45:00,2.14555,2.14827,2.14546,2.14656,40000000.0
2008-09-25 23:50:00,2.14625,2.1473,2.14511,2.14704,43000000.0
2008-09-25 23:55:00,2.14693,2.14713,2.14621,2.14642,42000000.0
2008-09-26 00:00:00,2.14601,2.14746,2.14601,2.1474,40000000.0
2008-09-26 00:05:00,2.14721,2.14825,2.1471,2.14816,45000000.0
2008-09-26 00:10:00,2.14882,2.14882,2.14807,2.14823,42000000.0
2008-09-26 00:15:00,2.14815,2.14962,2.14779,2.14946,45000000.0
2008-09-26 00:20:00,2.14935,2.15017,2.14879,2.14898,42000000.0
2008-09-26 00:25:00,2.14902,2.14902,2.14733,2.14778,42000000.0
2008-09-26 00:30:00,2.14792,2.14861,2.14712,2.14712,42000000.0
2008-09-26 00:35:00,2.14722,2.1478,2.14662,2.14777,42000000.0
2008-09-26 00:40:00,2.14793,2.1483,2.14719,2.14719,43000000.0
2008-09-26 00:45:00,2.14513,2.14513,2.13669,2.13776,46000000.0
2008-09-26 00:50:00,2.13813,2.13833,2.13565,2.13565,41000000.0
2008-09-26 00:55:00,2.13454,2.13553,2.13208,2.13208,37000000.0
2008-09-26 01:00:00,2.13176,2.13176,2.13057,2.13112,42000000.0
2008-09-26 01:05:00,2.13155,2.13499,2.13155,2.13473,37000000.0
2008-09-26 01:10:00,2.13515,2.13598,2.13258,2.13372,48000000.0
2008-09-26 01:15:00,2.13354,2.13407,2.13143,2.13179,39000000.0
2008-09-26 01:20:00,2.1323,2.1358,2.1323,2.1358,40000000.0
2008-09-26 01:25:00,2.13546,2.13549,2.1336,2.13506,40000000.0
2008-09-26 01:30:00,2.13531,2.13611,2.13324,2.13324,41000000.0
2008-09-26 01:35:00,2.13351,2.1347,2.13331,2.13441,42000000.0
2008-09-26 01:40:00,2.13466,2.1351,2.13415,2.13484,42000000.0
2008-09-26 01:45:00,2.13463,2.1352,2.13401,2.13441,37000000.0
2008-09-26 01:50:00,2.13439,2.13633,2.13439,2.13592,43000000.0
2008-09-26 01:55:00,2.13523,2.13541,2.13273,2.13356,47000000.0
2008-09-26 02:00:00,2.13364,2.13613,2.13356,2.13613,60000000.0
2008-09-26 02:05:00,2.13737,2.13737,2.13566,2.13571,55000000.0
2008-09-26 02:10:00,2.13554,2.13577,2.13414,2.13459,43000000.0
2008-09-26 02:15:00,2.13456,2.13456,2.13253,2.13306,40000000.0
2008-09-26 02:20:00,2.13321,2.13374,2.13313,2.1334,48000000.0
2008-09-26 02:25:00,2.13285,2.13308,2.13205,2.13308,74000000.0
2008-09-26 02:30:00,2.13292,2.13292,2.13162,2.13251,57000000.0
2008-09-26 02:35:00,2.13219,2.13355,2.13219,2.13306,45000000.0
2008-09-26 02:40:00,2.13308,2.1333,2.13151,2.13151,47000000.0
2008-09-26 02:45:00,2.13165,2.1321,2.13078,2.13093,49000000.0
2008-09-26 02:50:00,2.13112,2.13226,2.12998,2.13126,40000000.0
2008-09-26 02:55:00,2.13045,2.13102,2.12989,2.13014,54000000.0
2008-09-26 03:00:00,2.13066,2.13141,2.13048,2.13126,42000000.0
2008-09-26 03:05:00,2.13182,2.1328,2.13164,2.1323,46000000.0
2008-09-26 03:10:00,2.13245,2.13294,2.13209,2.1325,51000000.0
2008-09-26 03:15:00,2.13261,2.13404,2.13261,2.13397,41000000.0
2008-09-26 03:20:00,2.13395,2.13465,2.13236,2.13267,38000000.0
2008-09-26 03:25:00,2.13226,2.1324,2.13131,2.13187,54000000.0
2008-09-26 03:30:00,2.13198,2.1328,2.13192,2.13276,46000000.0
2008-09-26 03:35:00,2.13291,2.13291,2.13152,2.13185,42000000.0
2008-09-26 03:40:00,2.13224,2.13327,2.13216,2.13305,43000000.0
2008-09-26 03:45:00,2.13309,2.13467,2.133,2.13467,57000000.0
2008-09-26 03:50:00,2.13527,2.13535,2.13354,2.13394,41000000.0
2008-09-26 03:55:00,2.13338,2.13464,2.13324,2.13402,46000000.0
2008-09-26 04:00:00,2.13433,2.13494,2.13353,2.13353,72000000.0
2008-09-26 04:05:00,2.13341,2.13378,2.1327,2.13351,43000000.0
2008-09-26 04:10:00,2.13329,2.13346,2.13239,2.13259,42000000.0
2008-09-26 04:15:00,2.13264,2.13347,2.13243,2.1328,64000000.0
2008-09-26 04:20:00,2.13295,2.1335,2.13272,2.13281,47000000.0
2008-09-26 04:25:00,2.13296,2.1342,2.13296,2.13368,56000000.0
2008-09-26 04:30:00,2.13391,2.13423,2.13318,2.13337,61000000.0
2008-09-26 04:35:00,2.13382,2.13397,2.13289,2.133,41000000.0
2008-09-26 04:40:00,2.1327,2.13366,2.13247,2.13247,48000000.0
2008-09-26 04:45:00,2.13244,2.1328,2.13215,2.13226,39000000.0
2008-09-26 04:50:00,2.13235,2.13259,2.1318,2.13208,50000000.0
2008-09-26 04:55:00,2.13227,2.13339,2.1322,2.13295,52000000.0
2008-09-26 05:00:00,2.13304,2.13319,2.13229,2.13259,40000000.0
2008-09-26 05:05:00,2.13268,2.13343,2.13255,2.13282,57000000.0
2008-09-26 05:10:00,2.13297,2.13333,2.13253,2.13265,60000000.0
2008-09-26 05:15:00,2.13273,2.13281,2.13172,2.1322,53000000.0
2008-09-26 05:20:00,2.13232,2.13334,2.13199,2.13306,107000000.0
2008-09-26 05:25:00,2.13236,2.13274,2.13168,2.13204,125000000.0
2008-09-26 05:30:00,2.13206,2.13251,2.1318,2.1318,43000000.0
2008-09-26 05:35:00,2.13179,2.13301,2.13179,2.13269,54000000.0
2008-09-26 05:40:00,2.13252,2.13356,2.13252,2.13354,51000000.0
2008-09-26 05:45:00,2.13353,2.13438,2.13353,2.13383,57000000.0
2008-09-26 05:50:00,2.13432,2.13432,2.13335,2.13392,82000000.0
2008-09-26 05:55:00,2.13353,2.13464,2.13353,2.13393,86000000.0
2008-09-26 06:00:00,2.13402,2.13423,2.13389,2.13415,87000000.0
2008-09-26 06:05:00,2.13427,2.13467,2.1342,2.13437,45000000.0
2008-09-26 06:10:00,2.13452,2.1354,2.13391,2.13391,50000000.0
2008-09-26 06:15:00,2.13369,2.13482,2.13327,2.13472,61000000.0
2008-09-26 06:20:00,2.13436,2.13448,2.13319,2.13334,76000000.0
2008-09-26 06:25:00,2.13327,2.13425,2.13327,2.13408,41000000.0
2008-09-26 06:30:00,2.13417,2.13572,2.13291,2.13321,88000000.0
2008-09-26 06:35:00,2.13278,2.13278,2.1306,2.13078,45000000.0
2008-09-26 06:40:00,2.13081,2.13194,2.13052,2.1317,41000000.0
2008-09-26 06:45:00,2.13144,2.13415,2.13084,2.1341,41000000.0
2008-09-26 06:50:00,2.13366,2.13369,2.13321,2.13324,46000000.0
2008-09-26 06:55:00,2.13283,2.13283,2.13141,2.13198,66000000.0
2008-09-26 07:00:00,2.13211,2.13211,2.1306,2.1306,56000000.0
2008-09-26 07:05:00,2.13052,2.13392,2.13052,2.13371,59000000.0
2008-09-26 07:10:00,2.13279,2.13279,2.13182,2.13223,61000000.0
2008-09-26 07:15:00,2.13179,2.13288,2.13158,2.13245,49000000.0
2008-09-26 07:20:00,2.1327,2.13397,2.13254,2.13382,60000000.0
2008-09-26 07:25:00,2.13376,2.13442,2.13342,2.13352,106000000.0
2008-09-26 07:30:00,2.1332,2.13422,2.13264,2.13374,76000000.0
2008-09-26 07:35:00,2.13446,2.13479,2.13399,2.13409,56000000.0
2008-09-26 07:40:00,2.13404,2.13498,2.13389,2.13485,82000000.0
2008-09-26 07:45:00,2.1351,2.13596,2.13396,2.13405,77000000.0
2008-09-26 07:50:00,2.1338,2.13585,2.1338,2.13574,97000000.0
2008-09-26 07:55:00,2.13566,2.13579,2.13436,2.13436,101000000.0
2008-09-26 08:00:00,2.13494,2.13658,2.13471,2.13507,106000000.0
2008-09-26 08:05:00,2.13408,2.1341,2.13083,2.13211,93000000.0
2008-09-26 08:10:00,2.13236,2.13242,2.13096,2.13198,118000000.0
2008-09-26 08:15:00,2.13183,2.13223,2.13119,2.13186,94000000.0
2008-09-26 08:20:00,2.13186,2.13206,2.13144,2.13201,101000000.0
2008-09-26 08:25:00,2.13246,2.13251,2.12943,2.1296,154000000.0
2008-09-26 08:30:00,2.1295,2.13161,2.1295,2.13051,216000000.0
2008-09-26 08:35:00,2.13058,2.13282,2.13048,2.13282,120000000.0
2008-09-26 08:40:00,2.13302,2.1332,2.13181,2.13208,123000000.0
2008-09-26 08:45:00,2.13228,2.13297,2.13228,2.13262,148000000.0
2008-09-26 08:50:00,2.13268,2.13283,2.13069,2.13208,232000000.0
2008-09-26 08:55:00,2.13219,2.13258,2.13166,2.13214,129000000.0
2008-09-26 09:00:00,2.13231,2.13236,2.12963,2.12979,98000000.0
2008-09-26 09:05:00,2.12974,2.13366,2.12974,2.13346,129000000.0
2008-09-26 09:10:00,2.13329,2.13329,2.12993,2.13006,216000000.0
2008-09-26 09:15:00,2.13079,2.13079,2.12829,2.12846,232000000.0
2008-09-26 09:20:00,2.12865,2.1304,2.12843,2.13023,273000000.0
2008-09-26 09:25:00,2.13003,2.13031,2.1284,2.13027,194000000.0
2008-09-26 09:30:00,2.13054,2.13255,2.13054,2.13255,151000000.0
2008-09-26 09:35:00,2.13281,2.13548,2.12957,2.13127,228000000.0
2008-09-26 09:40:00,2.13196,2.13216,2.1306,2.13153,226000000.0
2008-09-26 09:45:00,2.13132,2.13365,2.13058,2.13365,136000000.0
2008-09-26 09:50:00,2.13287,2.13395,2.13207,2.13365,196000000.0
2008-09-26 09:55:00,2.13369,2.13431,2.13264,2.13296,190000000.0
2008-09-26 10:00:00,2.13152,2.13158,2.12941,2.13057,196000000.0
2008-09-26 10:05:00,2.13,2.13293,2.13,2.13293,232000000.0
2008-09-26 10:10:00,2.13288,2.1338,2.13202,2.1338,303000000.0
2008-09-26 10:15:00,2.13396,2.13398,2.13196,2.13196,225000000.0
2008-09-26 10:20:00,2.13189,2.13287,2.13103,2.13188,233000000.0
2008-09-26 10:25:00,2.13182,2.13238,2.13069,2.13069,301000000.0
2008-09-26 10:30:00,2.1301,2.1301,2.1274,2.12787,157000000.0
2008-09-26 10:35:00,2.12812,2.12882,2.12771,2.12882,140000000.0
2008-09-26 10:40:00,2.12869,2.13015,2.12859,2.12965,139000000.0
2008-09-26 10:45:00,2.12916,2.13099,2.12887,2.13099,165000000.0
2008-09-26 10:50:00,2.13144,2.13298,2.13135,2.13205,206000000.0
2008-09-26 10:55:00,2.13208,2.13435,2.13177,2.13435,176000000.0
2008-09-26 11:00:00,2.13455,2.13528,2.13426,2.13467,178000000.0
2008-09-26 11:05:00,2.13487,2.13505,2.1329,2.1329,142000000.0
2008-09-26 11:10:00,2.13333,2.13519,2.13333,2.1341,236000000.0
2008-09-26 11:15:00,2.13418,2.13488,2.13237,2.13238,218000000.0
2008-09-26 11:20:00,2.13242,2.13302,2.1318,2.13282,229000000.0
2008-09-26 11:25:00,2.13294,2.13333,2.13202,2.13233,183000000.0
2008-09-26 11:30:00,2.13253,2.13293,2.13117,2.13293,173000000.0
2008-09-26 11:35:00,2.13285,2.13313,2.13037,2.13037,231000000.0
2008-09-26 11:40:00,2.13016,2.13049,2.13008,2.13021,185000000.0
2008-09-26 11:45:00,2.12974,2.13016,2.12919,2.13016,169000000.0
2008-09-26 11:50:00,2.13009,2.1308,2.12866,2.12868,188000000.0
2008-09-26 11:55:00,2.12878,2.13089,2.12878,2.13002,200000000.0
2008-09-26 12:00:00,2.13018,2.13109,2.12996,2.13036,150000000.0
2008-09-26 12:05:00,2.13037,2.13044,2.12935,2.12951,112000000.0
2008-09-26 12:10:00,2.12949,2.12952,2.1288,2.1288,149000000.0
2008-09-26 12:15:00,2.12978,2.13028,2.12921,2.12956,180000000.0
2008-09-26 12:20:00,2.12955,2.12958,2.12824,2.12824,178000000.0
2008-09-26 12:25:00,2.12782,2.12791,2.12449,2.12542,208000000.0
2008-09-26 12:30:00,2.12521,2.12886,2.12471,2.12886,188000000.0
2008-09-26 12:35:00,2.12893,2.1303,2.12887,2.13021,110000000.0
2008-09-26 12:40:00,2.13029,2.13072,2.12966,2.12966,82000000.0
2008-09-26 12:45:00,2.12945,2.13229,2.12945,2.13205,160000000.0
2008-09-26 12:50:00,2.13225,2.13225,2.13028,2.13035,129000000.0
2008-09-26 12:55:00,2.13043,2.13202,2.13031,2.13133,131000000.0
2008-09-26 13:00:00,2.13158,2.13419,2.13158,2.13301,91000000.0
2008-09-26 13:05:00,2.13287,2.13384,2.13279,2.13384,126000000.0
2008-09-26 13:10:00,2.13377,2.13377,2.13183,2.13253,104000000.0
2008-09-26 13:15:00,2.13257,2.13599,2.13245,2.13441,141000000.0
2008-09-26 13:20:00,2.13438,2.13537,2.13382,2.13527,165000000.0
2008-09-26 13:25:00,2.13516,2.13524,2.13201,2.13318,128000000.0
2008-09-26 13:30:00,2.13368,2.13626,2.13366,2.13604,118000000.0
2008-09-26 13:35:00,2.13632,2.13801,2.13556,2.13576,143000000.0
2008-09-26 13:40:00,2.13571,2.13734,2.13571,2.13643,145000000.0
2008-09-26 13:45:00,2.13586,2.13627,2.13508,2.13546,101000000.0
2008-09-26 13:50:00,2.13586,2.13667,2.13572,2.13604,144000000.0
2008-09-26 13:55:00,2.13593,2.1366,2.13593,2.13647,144000000.0
2008-09-26 14:00:00,2.13638,2.13646,2.13319,2.13364,124000000.0
2008-09-26 14:05:00,2.13389,2.13538,2.13317,2.13357,128000000.0
2008-09-26 14:10:00,2.13352,2.13416,2.13277,2.13416,104000000.0
2008-09-26 14:15:00,2.13475,2.13663,2.13309,2.13314,86000000.0
2008-09-26 14:20:00,2.13317,2.1335,2.13166,2.13229,84000000.0
2008-09-26 14:25:00,2.13238,2.13358,2.13093,2.13093,75000000.0
2008-09-26 14:30:00,2.13079,2.13322,2.13079,2.13182,67000000.0
2008-09-26 14:35:00,2.13273,2.13296,2.13157,2.13218,41000000.0
2008-09-26 14:40:00,2.13148,2.13197,2.13108,2.13157,43000000.0
2008-09-26 14:45:00,2.13186,2.13263,2.13174,2.13201,41000000.0
2008-09-26 14:50:00,2.13192,2.13192,2.131,2.13182,39000000.0
2008-09-26 14:55:00,2.13228,2.13228,2.12957,2.12986,38000000.0
2008-09-26 15:00:00,2.13029,2.13109,2.12993,2.13029,37000000.0
2008-09-26 15:05:00,2.1302,2.13039,2.12877,2.1297,41000000.0
2008-09-26 15:10:00,2.13044,2.13111,2.12804,2.12864,47000000.0
2008-09-26 15:15:00,2.12882,2.1294,2.1271,2.1271,41000000.0
2008-09-26 15:20:00,2.12601,2.12611,2.12438,2.12473,42000000.0
2008-09-26 15:25:00,2.12474,2.12542,2.12342,2.12351,39000000.0
2008-09-26 15:30:00,2.12371,2.12448,2.12329,2.12378,45000000.0
2008-09-26 15:35:00,2.12366,2.12367,2.12136,2.12307,39000000.0
2008-09-26 15:40:00,2.12308,2.12391,2.12221,2.12233,44000000.0
2008-09-26 15:45:00,2.12318,2.1246,2.12305,2.12431,40000000.0
2008-09-26 15:50:00,2.12422,2.12449,2.12231,2.12353,42000000.0
2008-09-26 15:55:00,2.12333,2.12468,2.12201,2.12464,43000000.0
2008-09-26 16:00:00,2.12508,2.12601,2.123,2.12398,43000000.0
2008-09-26 16:05:00,2.12459,2.125,2.12371,2.1243,44000000.0
2008-09-26 16:10:00,2.12379,2.12863,2.12337,2.12856,44000000.0
2008-09-26 16:15:00,2.12883,2.12954,2.12778,2.128,47000000.0
2008-09-26 16:20:00,2.12734,2.12743,2.12546,2.12569,44000000.0
2008-09-26 16:25:00,2.1259,2.12606,2.12552,2.12606,43000000.0
2008-09-26 16:30:00,2.1261,2.12809,2.1261,2.12775,42000000.0
2008-09-26 16:35:00,2.12713,2.12713,2.12576,2.12655,38000000.0
2008-09-26 16:40:00,2.12609,2.12676,2.1258,2.1258,42000000.0
2008-09-26 16:45:00,2.12571,2.12747,2.12545,2.12593,47000000.0
2008-09-26 16:50:00,2.12629,2.12813,2.12583,2.12813,39000000.0
2008-09-26 16:55:00,2.12805,2.13021,2.12758,2.13021,44000000.0
2008-09-26 17:00:00,2.13036,2.13123,2.12865,2.13123,40000000.0
2008-09-26 17:05:00,2.13127,2.13127,2.12932,2.1298,44000000.0
2008-09-26 17:10:00,2.12958,2.13091,2.12935,2.13091,40000000.0
2008-09-26 17:15:00,2.13133,2.1321,2.13101,2.13101,40000000.0
2008-09-26 17:20:00,2.13118,2.13151,2.12916,2.12916,41000000.0
2008-09-26 17:25:00,2.12877,2.13134,2.12864,2.13084,38000000.0
2008-09-26 17:30:00,2.13072,2.13135,2.1302,2.1312,45000000.0
2008-09-26 17:35:00,2.13086,2.1311,2.12883,2.1289,36000000.0
2008-09-26 17:40:00,2.12867,2.12945,2.12808,2.12835,45000000.0
2008-09-26 17:45:00,2.1286,2.12921,2.12821,2.12825,37000000.0
2008-09-26 17:50:00,2.12815,2.12827,2.12765,2.12777,39000000.0
2008-09-26 17:55:00,2.12779,2.12923,2.12738,2.12842,44000000.0
2008-09-26 18:00:00,2.12883,2.12919,2.12837,2.12859,44000000.0
2008-09-26 18:05:00,2.12815,2.12816,2.12688,2.12701,44000000.0
2008-09-26 18:10:00,2.12697,2.12811,2.12603,2.12761,45000000.0
2008-09-26 18:15:00,2.12737,2.12956,2.12709,2.12941,46000000.0
2008-09-26 18:20:00,2.12922,2.12922,2.12621,2.12744,47000000.0
2008-09-26 18:25:00,2.12724,2.13262,2.12724,2.12981,36000000.0
2008-09-26 18:30:00,2.12973,2.12979,2.12824,2.12824,46000000.0
2008-09-26 18:35:00,2.12727,2.12884,2.12673,2.12673,38000000.0
2008-09-26 18:40:00,2.12711,2.12908,2.12711,2.12741,41000000.0
2008-09-26 18:45:00,2.12714,2.12812,2.12612,2.12796,44000000.0
2008-09-26 18:50:00,2.12833,2.12886,2.12686,2.12686,42000000.0
2008-09-26 18:55:00,2.12727,2.12812,2.12589,2.12812,41000000.0
2008-09-26 19:00:00,2.12818,2.12967,2.12771,2.12959,37000000.0
2008-09-26 19:05:00,2.12944,2.13046,2.12943,2.13024,40000000.0
2008-09-26 19:10:00,2.12978,2.12978,2.1281,2.12959,44000000.0
2008-09-26 19:15:00,2.12953,2.12953,2.1285,2.12918,47000000.0
2008-09-26 19:20:00,2.12918,2.13006,2.12892,2.12914,47000000.0
2008-09-26 19:25:00,2.12905,2.12905,2.12789,2.12905,41000000.0
2008-09-26 19:30:00,2.129,2.13019,2.12898,2.12949,42000000.0
2008-09-26 19:35:00,2.12965,2.13073,2.12962,2.13052,38000000.0
2008-09-26 19:40:00,2.13087,2.13158,2.13057,2.13141,42000000.0
2008-09-26 19:45:00,2.13154,2.13161,2.13038,2.13038,40000000.0
2008-09-26 19:50:00,2.13029,2.13187,2.13029,2.1318,36000000.0
2008-09-26 19:55:00,2.13141,2.13141,2.13031,2.13045,41000000.0
2008-09-26 20:00:00,2.13052,2.13135,2.13021,2.13025,39000000.0
2008-09-26 20:05:00,2.13019,2.1304,2.12986,2.12986,45000000.0
2008-09-26 20:10:00,2.12973,2.13034,2.12903,2.12989,40000000.0
2008-09-26 20:15:00,2.12991,2.1303,2.12947,2.1303,42000000.0
2008-09-26 20:20:00,2.13045,2.13226,2.13045,2.13216,40000000.0
2008-09-26 20:25:00,2.13204,2.13232,2.13204,2.13209,43000000.0
2008-09-26 20:30:00,2.13261,2.13283,2.13232,2.13257,37000000.0
2008-09-26 20:35:00,2.13202,2.13232,2.13093,2.13093,46000000.0
2008-09-26 20:40:00,2.13096,2.13165,2.13076,2.1309,45000000.0
2008-09-26 20:45:00,2.13096,2.13176,2.13096,2.13099,39000000.0
2008-09-26 20:50:00,2.13135,2.13171,2.13122,2.13143,50000000.0
2008-09-26 20:55:00,2.13133,2.1316,2.13098,2.1316,38000000.0
2008-09-26 21:00:00,2.13182,2.13201,2.13157,2.13201,36000000.0
2008-09-26 21:05:00,2.13207,2.1327,2.13193,2.1322,46000000.0
2008-09-26 21:10:00,2.13223,2.13243,2.13212,2.13225,41000000.0
2008-09-26 21:15:00,2.13225,2.13233,2.13192,2.13214,39000000.0
2008-09-26 21:20:00,2.13199,2.13262,2.13178,2.13262,49000000.0
2008-09-26 21:25:00,2.13261,2.13261,2.13192,2.13195,36000000.0
2008-09-26 21:30:00,2.13184,2.13254,2.13168,2.13238,45000000.0
2008-09-26 21:35:00,2.13236,2.13297,2.13229,2.13276,44000000.0
2008-09-26 21:40:00,2.13238,2.13238,2.13114,2.13153,42000000.0
2008-09-26 21:45:00,2.13153,2.13289,2.13153,2.13199,42000000.0
2008-09-26 21:50:00,2.1319,2.13213,2.1316,2.13178,36000000.0
2008-09-26 21:55:00,2.13178,2.13391,2.13121,2.1337,37000000.0
2008-09-26 22:00:00,2.13375,2.13375,2.13235,2.13245,43000000.0
2008-09-26 22:05:00,2.13234,2.13234,2.13034,2.13223,42000000.0
2008-09-26 22:10:00,2.13232,2.13268,2.13231,2.13231,43000000.0
2008-09-26 22:15:00,2.13236,2.13246,2.13048,2.13109,39000000.0
2008-09-26 22:20:00,2.13108,2.1313,2.13076,2.1312,39000000.0
2008-09-26 22:25:00,2.13143,2.13239,2.13133,2.13201,43000000.0
2008-09-26 22:30:00,2.13221,2.13276,2.13203,2.1324,38000000.0
2008-09-26 22:35:00,2.13236,2.13266,2.13212,2.13266,42000000.0
2008-09-26 22:40:00,2.1327,2.13353,2.13258,2.13336,36000000.0
2008-09-26 22:45:00,2.13363,2.13363,2.13254,2.13271,41000000.0
2008-09-26 22:50:00,2.13266,2.13279,2.1322,2.1322,40000000.0
2008-09-26 22:55:00,2.13219,2.13219,2.12863,2.12882,37000000.0
2008-09-28 23:00:00,2.1243,2.12677,2.1166,2.1166,39000000.0
2008-09-28 23:05:00,2.11571,2.1245,2.11375,2.11409,43000000.0
2008-09-28 23:10:00,2.11418,2.12409,2.114,2.12303,43000000.0
2008-09-28 23:15:00,2.12445,2.12458,2.12296,2.12332,42000000.0
2008-09-28 23:20:00,2.12332,2.1237,2.12201,2.12335,38000000.0
2008-09-28 23:25:00,2.12277,2.12327,2.12175,2.12191,42000000.0
2008-09-28 23:30:00,2.12181,2.12401,2.12165,2.12342,41000000.0
2008-09-28 23:35:00,2.1234,2.12465,2.1234,2.12464,43000000.0
2008-09-28 23:40:00,2.12465,2.12497,2.12247,2.12247,40000000.0
2008-09-28 23:45:00,2.124,2.124,2.11927,2.11927,40000000.0
2008-09-28 23:50:00,2.11924,2.11964,2.11764,2.11964,43000000.0
2008-09-28 23:55:00,2.11855,2.11891,2.11813,2.11882,42000000.0
2008-09-29 00:00:00,2.11876,2.12042,2.11876,2.1203,40000000.0
2008-09-29 00:05:00,2.12039,2.12137,2.12039,2.12117,45000000.0
2008-09-29 00:10:00,2.1214,2.1221,2.12098,2.12139,42000000.0
2008-09-29 00:15:00,2.12181,2.12186,2.11988,2.11999,45000000.0
2008-09-29 00:20:00,2.11932,2.12336,2.11932,2.12326,42000000.0
2008-09-29 00:25:00,2.12351,2.12478,2.12351,2.12467,42000000.0
2008-09-29 00:30:00,2.12465,2.12465,2.12359,2.12359,42000000.0
2008-09-29 00:35:00,2.12351,2.12407,2.12313,2.1233,42000000.0
2008-09-29 00:40:00,2.12313,2.12321,2.1221,2.12289,43000000.0
2008-09-29 00:45:00,2.12233,2.1225,2.12089,2.12167,46000000.0
2008-09-29 00:50:00,2.12177,2.12193,2.12157,2.12183,41000000.0
2008-09-29 00:55:00,2.12205,2.12249,2.1212,2.12161,37000000.0
2008-09-29 01:00:00,2.12183,2.12289,2.12183,2.12281,42000000.0
2008-09-29 01:05:00,2.12301,2.12301,2.11958,2.11958,37000000.0
2008-09-29 01:10:00,2.11958,2.12019,2.11914,2.11991,48000000.0
2008-09-29 01:15:00,2.12003,2.1206,2.11998,2.12031,39000000.0
2008-09-29 01:20:00,2.12051,2.12086,2.12029,2.1204,40000000.0
2008-09-29 01:25:00,2.12049,2.12059,2.11967,2.12025,40000000.0
2008-09-29 01:30:00,2.11923,2.11954,2.11845,2.11845,41000000.0
2008-09-29 01:35:00,2.11625,2.11753,2.1152,2.11669,42000000.0
2008-09-29 01:40:00,2.11651,2.11651,2.11441,2.11499,42000000.0
2008-09-29 01:45:00,2.11472,2.11475,2.11364,2.11364,37000000.0
2008-09-29 01:50:00,2.11303,2.11443,2.11286,2.11435,43000000.0
2008-09-29 01:55:00,2.11426,2.11431,2.111,2.111,47000000.0
2008-09-29 02:00:00,2.11087,2.11264,2.11087,2.11255,60000000.0
2008-09-29 02:05:00,2.11265,2.11364,2.1121,2.11308,55000000.0
2008-09-29 02:10:00,2.11341,2.11398,2.11281,2.11398,43000000.0
2008-09-29 02:15:00,2.11405,2.11409,2.11306,2.11306,40000000.0
2008-09-29 02:20:00,2.11269,2.11274,2.11119,2.1116,48000000.0
2008-09-29 02:25:00,2.11163,2.11184,2.11042,2.11094,74000000.0
2008-09-29 02:30:00,2.11114,2.11114,2.11034,2.11053,57000000.0
2008-09-29 02:35:00,2.1111,2.11196,2.11085,2.1111,45000000.0
2008-09-29 02:40:00,2.11127,2.11133,2.11006,2.11022,47000000.0
2008-09-29 02:45:00,2.11071,2.11256,2.11071,2.11254,49000000.0
2008-09-29 02:50:00,2.11292,2.11332,2.11056,2.11164,40000000.0
2008-09-29 02:55:00,2.11124,2.11131,2.10936,2.10936,54000000.0
2008-09-29 03:00:00,2.10855,2.11117,2.10855,2.11086,42000000.0
2008-09-29 03:05:00,2.11115,2.11152,2.11095,2.11097,46000000.0
2008-09-29 03:10:00,2.11122,2.11198,2.11122,2.11146,51000000.0
2008-09-29 03:15:00,2.11222,2.11222,2.11105,2.11154,41000000.0
2008-09-29 03:20:00,2.11165,2.112,2.10893,2.11167,38000000.0
2008-09-29 03:25:00,2.11161,2.11175,2.11029,2.11029,54000000.0
2008-09-29 03:30:00,2.10977,2.1101,2.10931,2.10943,46000000.0
2008-09-29 03:35:00,2.1096,2.11028,2.10898,2.10949,42000000.0
2008-09-29 03:40:00,2.10977,2.11113,2.10977,2.11113,43000000.0
2008-09-29 03:45:00,2.11141,2.11171,2.11132,2.11159,57000000.0
2008-09-29 03:50:00,2.1119,2.11284,2.11089,2.11284,41000000.0
2008-09-29 03:55:00,2.11243,2.11329,2.11166,2.11259,46000000.0
2008-09-29 04:00:00,2.11236,2.11241,2.11095,2.11207,72000000.0
2008-09-29 04:05:00,2.11145,2.11317,2.11145,2.11289,43000000.0
2008-09-29 04:10:00,2.11329,2.11359,2.11281,2.11333,42000000.0
2008-09-29 04:15:00,2.11333,2.11429,2.11323,2.11408,64000000.0
2008-09-29 04:20:00,2.11414,2.11445,2.11235,2.11317,47000000.0
2008-09-29 04:25:00,2.11302,2.11344,2.11286,2.11314,56000000.0
2008-09-29 04:30:00,2.11314,2.11414,2.11305,2.11385,61000000.0
2008-09-29 04:35:00,2.11375,2.11406,2.11263,2.11296,41000000.0
2008-09-29 04:40:00,2.11297,2.11466,2.1128,2.11466,48000000.0
2008-09-29 04:45:00,2.11476,2.11539,2.11436,2.11467,39000000.0
2008-09-29 04:50:00,2.11462,2.11473,2.11426,2.11468,50000000.0
2008-09-29 04:55:00,2.11447,2.11526,2.11384,2.11468,52000000.0
2008-09-29 05:00:00,2.11471,2.11534,2.11452,2.11452,40000000.0
2008-09-29 05:05:00,2.11427,2.11743,2.11427,2.11505,57000000.0
2008-09-29 05:10:00,2.11509,2.11568,2.11499,2.11554,60000000.0
2008-09-29 05:15:00,2.11558,2.11587,2.11469,2.11516,53000000.0
2008-09-29 05:20:00,2.11493,2.11532,2.11451,2.11494,107000000.0
2008-09-29 05:25:00,2.1152,2.11548,2.11458,2.11458,125000000.0
2008-09-29 05:30:00,2.11478,2.11494,2.11274,2.11274,43000000.0
2008-09-29 05:35:00,2.11331,2.1143,2.11266,2.11315,54000000.0
2008-09-29 05:40:00,2.11313,2.11387,2.11279,2.11352,51000000.0
2008-09-29 05:45:00,2.11357,2.11378,2.11194,2.11217,57000000.0
2008-09-29 05:50:00,2.11213,2.11359,2.11179,2.11359,82000000.0
2008-09-29 05:55:00,2.11357,2.11385,2.11258,2.11321,86000000.0
2008-09-29 06:00:00,2.11308,2.11446,2.11304,2.11397,87000000.0
2008-09-29 06:05:00,2.11495,2.11537,2.11489,2.11524,45000000.0
2008-09-29 06:10:00,2.11526,2.1153,2.1145,2.11476,50000000.0
2008-09-29 06:15:00,2.11479,2.11485,2.11444,2.11454,61000000.0
2008-09-29 06:20:00,2.11457,2.11603,2.11453,2.11592,76000000.0
2008-09-29 06:25:00,2.11575,2.11583,2.11544,2.11559,41000000.0
2008-09-29 06:30:00,2.11572,2.11572,2.11473,2.11493,88000000.0
2008-09-29 06:35:00,2.11496,2.1153,2.1147,2.11522,45000000.0
2008-09-29 06:40:00,2.11521,2.11521,2.11453,2.11488,41000000.0
2008-09-29 06:45:00,2.11485,2.11539,2.1132,2.11467,41000000.0
2008-09-29 06:50:00,2.11446,2.11465,2.11374,2.11435,46000000.0
2008-09-29 06:55:00,2.11432,2.11516,2.11371,2.11453,66000000.0
2008-09-29 07:00:00,2.11455,2.11481,2.11358,2.11385,56000000.0
2008-09-29 07:05:00,2.11379,2.11379,2.11153,2.11275,59000000.0
2008-09-29 07:10:00,2.11307,2.11307,2.11156,2.11253,61000000.0
2008-09-29 07:15:00,2.11262,2.11282,2.11078,2.11161,49000000.0
2008-09-29 07:20:00,2.11173,2.11235,2.11139,2.11162,60000000.0
2008-09-29 07:25:00,2.11156,2.11263,2.11151,2.1117,106000000.0
2008-09-29 07:30:00,2.1112,2.1126,2.11098,2.11244,76000000.0
2008-09-29 07:35:00,2.11199,2.11226,2.11131,2.11209,56000000.0
2008-09-29 07:40:00,2.11211,2.11332,2.11173,2.11252,82000000.0
2008-09-29 07:45:00,2.11258,2.11342,2.1113,2.11254,77000000.0
2008-09-29 07:50:00,2.11252,2.11351,2.11234,2.11243,97000000.0
2008-09-29 07:55:00,2.11282,2.11448,2.11264,2.11448,101000000.0
2008-09-29 08:00:00,2.11472,2.11486,2.11389,2.11409,106000000.0
2008-09-29 08:05:00,2.11379,2.11454,2.11289,2.11298,93000000.0
2008-09-29 08:10:00,2.11341,2.11575,2.11341,2.11448,118000000.0
2008-09-29 08:15:00,2.11423,2.1187,2.11423,2.11838,94000000.0
2008-09-29 08:20:00,2.11863,2.11863,2.11605,2.11648,101000000.0
2008-09-29 08:25:00,2.11676,2.11693,2.11611,2.11621,154000000.0
2008-09-29 08:30:00,2.11622,2.11693,2.11543,2.11628,216000000.0
2008-09-29 08:35:00,2.11616,2.11616,2.1146,2.11472,120000000.0
2008-09-29 08:40:00,2.11495,2.11556,2.11441,2.11475,123000000.0
2008-09-29 08:45:00,2.11466,2.11595,2.11369,2.11369,148000000.0
2008-09-29 08:50:00,2.1135,2.1135,2.11211,2.11303,232000000.0
2008-09-29 08:55:00,2.11333,2.11526,2.11325,2.11478,129000000.0
2008-09-29 09:00:00,2.11434,2.11545,2.11378,2.11531,98000000.0
2008-09-29 09:05:00,2.11557,2.11574,2.11471,2.11496,129000000.0
2008-09-29 09:10:00,2.11423,2.11684,2.11377,2.11545,216000000.0
2008-09-29 09:15:00,2.11568,2.11645,2.1152,2.1155,232000000.0
2008-09-29 09:20:00,2.11546,2.11552,2.11225,2.11375,273000000.0
2008-09-29 09:25:00,2.11264,2.11639,2.11163,2.11411,194000000.0
2008-09-29 09:30:00,2.1144,2.11747,2.11404,2.11621,151000000.0
2008-09-29 09:35:00,2.11662,2.11773,2.11582,2.11688,228000000.0
2008-09-29 09:40:00,2.11741,2.11764,2.11565,2.11565,226000000.0
2008-09-29 09:45:00,2.11592,2.11816,2.11544,2.11816,136000000.0
2008-09-29 09:50:00,2.11843,2.1196,2.11829,2.11951,196000000.0
2008-09-29 09:55:00,2.11947,2.12031,2.11841,2.1192,190000000.0
2008-09-29 10:00:00,2.11894,2.11894,2.11554,2.11554,196000000.0
2008-09-29 10:05:00,2.11602,2.11695,2.11602,2.11661,232000000.0
2008-09-29 10:10:00,2.11674,2.11844,2.11669,2.11841,303000000.0
2008-09-29 10:15:00,2.11812,2.11812,2.11587,2.11646,225000000.0
2008-09-29 10:20:00,2.11661,2.1168,2.11547,2.11563,233000000.0
2008-09-29 10:25:00,2.11614,2.11759,2.11614,2.11657,301000000.0
2008-09-29 10:30:00,2.11659,2.11806,2.11585,2.11793,157000000.0
2008-09-29 10:35:00,2.11827,2.11836,2.11414,2.11414,140000000.0
2008-09-29 10:40:00,2.11376,2.11472,2.11369,2.11435,139000000.0
2008-09-29 10:45:00,2.11433,2.11591,2.11422,2.11499,165000000.0
2008-09-29 10:50:00,2.11493,2.11648,2.11493,2.11538,206000000.0
2008-09-29 10:55:00,2.11564,2.11564,2.11434,2.11505,176000000.0
2008-09-29 11:00:00,2.11542,2.11753,2.11538,2.11667,178000000.0
2008-09-29 11:05:00,2.11739,2.11739,2.11542,2.11598,142000000.0
2008-09-29 11:10:00,2.11571,2.11656,2.1157,2.1158,236000000.0
2008-09-29 11:15:00,2.11545,2.11671,2.11512,2.1157,218000000.0
2008-09-29 11:20:00,2.11587,2.11847,2.11531,2.118,229000000.0
2008-09-29 11:25:00,2.11803,2.12,2.11788,2.12,183000000.0
2008-09-29 11:30:00,2.12042,2.12085,2.11869,2.1189,173000000.0
2008-09-29 11:35:00,2.11926,2.11974,2.11834,2.11924,231000000.0
2008-09-29 11:40:00,2.11865,2.12022,2.11865,2.12022,185000000.0
2008-09-29 11:45:00,2.12015,2.12098,2.11932,2.11972,169000000.0
2008-09-29 11:50:00,2.11956,2.11993,2.11855,2.11909,188000000.0
2008-09-29 11:55:00,2.11937,2.12191,2.11911,2.12191,200000000.0
2008-09-29 12:00:00,2.123,2.12311,2.12173,2.12238,150000000.0
2008-09-29 12:05:00,2.12293,2.12493,2.12293,2.12493,112000000.0
2008-09-29 12:10:00,2.12509,2.12636,2.12358,2.12358,149000000.0
2008-09-29 12:15:00,2.12347,2.12347,2.11966,2.11966,180000000.0
2008-09-29 12:20:00,2.11915,2.12068,2.11853,2.12068,178000000.0
2008-09-29 12:25:00,2.12099,2.12205,2.11963,2.11966,208000000.0
2008-09-29 12:30:00,2.1192,2.12244,2.11885,2.12202,188000000.0
2008-09-29 12:35:00,2.12205,2.12222,2.12123,2.12124,110000000.0
2008-09-29 12:40:00,2.12139,2.12186,2.12052,2.12135,82000000.0
2008-09-29 12:45:00,2.1219,2.12311,2.12184,2.12293,160000000.0
2008-09-29 12:50:00,2.12291,2.12304,2.12153,2.12251,129000000.0
2008-09-29 12:55:00,2.12242,2.1234,2.1216,2.12192,131000000.0
2008-09-29 13:00:00,2.12203,2.12284,2.12074,2.12146,91000000.0
2008-09-29 13:05:00,2.12224,2.12313,2.1221,2.12218,126000000.0
2008-09-29 13:10:00,2.12213,2.1241,2.12166,2.12185,104000000.0
2008-09-29 13:15:00,2.12128,2.12266,2.12105,2.1223,141000000.0
2008-09-29 13:20:00,2.1213,2.12198,2.1204,2.12184,165000000.0
2008-09-29 13:25:00,2.12195,2.12226,2.12135,2.12206,128000000.0
2008-09-29 13:30:00,2.12231,2.12361,2.12133,2.12177,118000000.0
2008-09-29 13:35:00,2.12081,2.12363,2.12048,2.12291,143000000.0
2008-09-29 13:40:00,2.12321,2.12321,2.12171,2.12307,145000000.0
2008-09-29 13:45:00,2.12323,2.12418,2.12323,2.12395,101000000.0
2008-09-29 13:50:00,2.12383,2.12507,2.12312,2.1232,144000000.0
2008-09-29 13:55:00,2.12317,2.12322,2.12219,2.12254,144000000.0
2008-09-29 14:00:00,2.12214,2.12314,2.12192,2.12302,124000000.0
2008-09-29 14:05:00,2.12306,2.1233,2.12087,2.12213,128000000.0
2008-09-29 14:10:00,2.12208,2.12292,2.12156,2.12162,104000000.0
2008-09-29 14:15:00,2.12178,2.12419,2.12178,2.12285,86000000.0
2008-09-29 14:20:00,2.12287,2.1242,2.12287,2.12406,84000000.0
2008-09-29 14:25:00,2.12389,2.12389,2.12118,2.12118,75000000.0
2008-09-29 14:30:00,2.12113,2.12441,2.12113,2.12355,67000000.0
2008-09-29 14:35:00,2.12312,2.12398,2.12189,2.12396,41000000.0
2008-09-29 14:40:00,2.12448,2.12594,2.12407,2.12553,43000000.0
2008-09-29 14:45:00,2.12553,2.12614,2.12431,2.12614,41000000.0
2008-09-29 14:50:00,2.12689,2.12714,2.12508,2.12524,39000000.0
2008-09-29 14:55:00,2.125,2.125,2.12175,2.12215,38000000.0
2008-09-29 15:00:00,2.12292,2.12292,2.12207,2.12261,37000000.0
2008-09-29 15:05:00,2.12247,2.12379,2.12236,2.12294,41000000.0
2008-09-29 15:10:00,2.12302,2.12356,2.12214,2.12282,47000000.0
2008-09-29 15:15:00,2.12265,2.12501,2.12265,2.12489,41000000.0
2008-09-29 15:20:00,2.12474,2.12577,2.12408,2.12557,42000000.0
2008-09-29 15:25:00,2.12539,2.12539,2.1233,2.1233,39000000.0
2008-09-29 15:30:00,2.12297,2.12314,2.12238,2.12262,45000000.0
2008-09-29 15:35:00,2.12297,2.12605,2.12297,2.12565,39000000.0
2008-09-29 15:40:00,2.12531,2.12589,2.12475,2.12582,44000000.0
2008-09-29 15:45:00,2.12581,2.12704,2.12545,2.12561,40000000.0
2008-09-29 15:50:00,2.12575,2.12675,2.12433,2.12675,42000000.0
2008-09-29 15:55:00,2.12749,2.13055,2.12749,2.1297,43000000.0
2008-09-29 16:00:00,2.12916,2.12916,2.12696,2.12839,43000000.0
2008-09-29 16:05:00,2.12886,2.12913,2.12628,2.12816,44000000.0
2008-09-29 16:10:00,2.12746,2.12879,2.1256,2.1256,44000000.0
2008-09-29 16:15:00,2.12641,2.13053,2.12626,2.13053,47000000.0
2008-09-29 16:20:00,2.13133,2.13137,2.1288,2.12887,44000000.0
2008-09-29 16:25:00,2.1293,2.12988,2.12792,2.12826,43000000.0
2008-09-29 16:30:00,2.12859,2.13005,2.12859,2.12867,42000000.0
2008-09-29 16:35:00,2.1287,2.1287,2.12477,2.12535,38000000.0
2008-09-29 16:40:00,2.12548,2.12681,2.12502,2.12672,42000000.0
2008-09-29 16:45:00,2.12619,2.12684,2.12367,2.12437,47000000.0
2008-09-29 16:50:00,2.12455,2.12653,2.12455,2.12583,39000000.0
2008-09-29 16:55:00,2.12527,2.12527,2.12287,2.12493,44000000.0
2008-09-29 17:00:00,2.12488,2.12518,2.1225,2.12404,40000000.0
2008-09-29 17:05:00,2.12425,2.12571,2.12389,2.12482,44000000.0
2008-09-29 17:10:00,2.12466,2.12466,2.12317,2.12324,40000000.0
2008-09-29 17:15:00,2.12348,2.12469,2.12268,2.12268,40000000.0
2008-09-29 17:20:00,2.12137,2.12137,2.11902,2.1191,41000000.0
2008-09-29 17:25:00,2.11873,2.12048,2.11856,2.12029,38000000.0
2008-09-29 17:30:00,2.12026,2.12108,2.11887,2.11932,45000000.0
2008-09-29 17:35:00,2.11822,2.1188,2.11766,2.1187,36000000.0
2008-09-29 17:40:00,2.1188,2.11881,2.11639,2.11767,45000000.0
2008-09-29 17:45:00,2.11689,2.11744,2.11595,2.11727,37000000.0
2008-09-29 17:50:00,2.11705,2.12036,2.11699,2.12014,39000000.0
2008-09-29 17:55:00,2.1201,2.12032,2.11945,2.11984,44000000.0
2008-09-29 18:00:00,2.11971,2.1205,2.11971,2.12011,44000000.0
2008-09-29 18:05:00,2.12018,2.12029,2.11945,2.12023,44000000.0
2008-09-29 18:10:00,2.12008,2.1207,2.11906,2.11935,45000000.0
2008-09-29 18:15:00,2.11952,2.12022,2.11848,2.12008,46000000.0
2008-09-29 18:20:00,2.11998,2.12094,2.11904,2.1207,47000000.0
2008-09-29 18:25:00,2.12073,2.12184,2.12069,2.12184,36000000.0
2008-09-29 18:30:00,2.12233,2.12386,2.12203,2.12281,46000000.0
2008-09-29 18:35:00,2.12266,2.12312,2.12175,2.12215,38000000.0
2008-09-29 18:40:00,2.12199,2.12213,2.12018,2.12146,41000000.0
2008-09-29 18:45:00,2.12112,2.12297,2.12078,2.12297,44000000.0
2008-09-29 18:50:00,2.12343,2.12449,2.12337,2.12402,44000000.0
2008-09-29 18:55:00,2.12433,2.12433,2.12319,2.12328,41000000.0
2008-09-29 19:00:00,2.12331,2.12456,2.1222,2.12439,37000000.0
2008-09-29 19:05:00,2.12388,2.12415,2.12348,2.12349,40000000.0
2008-09-29 19:10:00,2.12347,2.12499,2.12324,2.12454,44000000.0
2008-09-29 19:15:00,2.12492,2.12597,2.12348,2.12597,47000000.0
2008-09-29 19:20:00,2.12576,2.12667,2.12514,2.12554,47000000.0
2008-09-29 19:25:00,2.12565,2.1265,2.12449,2.1245,41000000.0
2008-09-29 19:30:00,2.12429,2.12495,2.12418,2.12495,42000000.0
2008-09-29 19:35:00,2.12505,2.1258,2.12471,2.12566,38000000.0
2008-09-29 19:40:00,2.12629,2.13354,2.12629,2.13354,42000000.0
2008-09-29 19:45:00,2.13506,2.15604,2.13506,2.13976,40000000.0
2008-09-29 19:50:00,2.13879,2.13879,2.13168,2.13168,36000000.0
2008-09-29 19:55:00,2.13106,2.13327,2.12767,2.13228,41000000.0
2008-09-29 20:00:00,2.13037,2.1318,2.12725,2.1318,39000000.0
2008-09-29 20:05:00,2.13071,2.13776,2.13062,2.13701,45000000.0
2008-09-29 20:10:00,2.13559,2.13687,2.13328,2.13675,40000000.0
2008-09-29 20:15:00,2.13723,2.1411,2.13673,2.13848,42000000.0
2008-09-29 20:20:00,2.13794,2.13821,2.12827,2.13156,40000000.0
2008-09-29 20:25:00,2.13119,2.13545,2.13033,2.13477,43000000.0
2008-09-29 20:30:00,2.1345,2.14115,2.13349,2.14115,37000000.0
2008-09-29 20:35:00,2.1424,2.14356,2.13849,2.13917,46000000.0
2008-09-29 20:40:00,2.1397,2.14327,2.13924,2.14305,45000000.0
2008-09-29 20:45:00,2.14303,2.14714,2.14303,2.14622,39000000.0
2008-09-29 20:50:00,2.1463,2.14868,2.14442,2.14442,50000000.0
2008-09-29 20:55:00,2.14403,2.14483,2.14317,2.14412,38000000.0
2008-09-29 21:00:00,2.14353,2.14397,2.14159,2.14397,36000000.0
2008-09-29 21:05:00,2.14445,2.14639,2.14287,2.14622,44000000.0
2008-09-29 21:10:00,2.14621,2.14637,2.14554,2.14594,41000000.0
2008-09-29 21:15:00,2.14602,2.14888,2.14602,2.1484,39000000.0
2008-09-29 21:20:00,2.14808,2.14829,2.14686,2.14829,49000000.0
2008-09-29 21:25:00,2.14823,2.14962,2.14792,2.14932,36000000.0
2008-09-29 21:30:00,2.14913,2.15126,2.14879,2.15054,45000000.0
2008-09-29 21:35:00,2.1505,2.15351,2.15044,2.15349,44000000.0
2008-09-29 21:40:00,2.1536,2.15403,2.15028,2.15041,42000000.0
2008-09-29 21:45:00,2.14993,2.15295,2.14962,2.15226,42000000.0
2008-09-29 21:50:00,2.15219,2.15246,2.1504,2.15078,36000000.0
2008-09-29 21:55:00,2.1509,2.15396,2.1509,2.15239,37000000.0
2008-09-29 22:00:00,2.15288,2.15288,2.15126,2.15126,43000000.0
2008-09-29 22:05:00,2.15117,2.15287,2.1511,2.15279,42000000.0
2008-09-29 22:10:00,2.15263,2.15263,2.151,2.15115,43000000.0
2008-09-29 22:15:00,2.1509,2.15098,2.14905,2.14999,39000000.0
2008-09-29 22:20:00,2.14997,2.15066,2.14926,2.15036,39000000.0
2008-09-29 22:25:00,2.15051,2.15149,2.15021,2.15147,43000000.0
2008-09-29 22:30:00,2.15249,2.15352,2.15249,2.15303,38000000.0
2008-09-29 22:35:00,2.15288,2.15318,2.15237,2.15237,42000000.0
2008-09-29 22:40:00,2.1524,2.1524,2.151,2.15145,36000000.0
2008-09-29 22:45:00,2.15114,2.15114,2.14939,2.14939,41000000.0
2008-09-29 22:50:00,2.14914,2.14925,2.14834,2.14873,40000000.0
2008-09-29 22:55:00,2.14851,2.14886,2.14641,2.14641,37000000.0
2008-09-29 23:00:00,2.14596,2.14718,2.14568,2.14709,39000000.0
2008-09-29 23:05:00,2.14662,2.1472,2.14653,2.14653,43000000.0
2008-09-29 23:10:00,2.14617,2.14896,2.14498,2.14896,43000000.0
2008-09-29 23:15:00,2.14954,2.15005,2.14864,2.14865,42000000.0
2008-09-29 23:20:00,2.14826,2.14969,2.14739,2.14956,40000000.0
2008-09-29 23:25:00,2.14932,2.14932,2.14835,2.1487,42000000.0
2008-09-29 23:30:00,2.14857,2.14919,2.14713,2.14725,41000000.0
2008-09-29 23:35:00,2.14704,2.14857,2.14681,2.14793,43000000.0
2008-09-29 23:40:00,2.14821,2.15186,2.14816,2.15186,40000000.0
2008-09-29 23:45:00,2.15319,2.15345,2.15195,2.15302,40000000.0
2008-09-29 23:50:00,2.15302,2.15308,2.14778,2.1498,43000000.0
2008-09-29 23:55:00,2.15048,2.15366,2.14995,2.15336,42000000.0
2008-09-30 00:00:00,2.15299,2.15304,2.15115,2.15143,40000000.0
2008-09-30 00:05:00,2.15126,2.15398,2.15025,2.15367,45000000.0
2008-09-30 00:10:00,2.15391,2.15391,2.15078,2.15098,42000000.0
2008-09-30 00:15:00,2.15096,2.1523,2.15018,2.15033,45000000.0
2008-09-30 00:20:00,2.15044,2.15347,2.15044,2.15268,42000000.0
2008-09-30 00:25:00,2.15236,2.15636,2.1523,2.15554,42000000.0
2008-09-30 00:30:00,2.15583,2.15993,2.1558,2.15943,42000000.0
2008-09-30 00:35:00,2.15961,2.15961,2.15443,2.15443,42000000.0
2008-09-30 00:40:00,2.15373,2.15487,2.1495,2.15039,43000000.0
2008-09-30 00:45:00,2.14958,2.15066,2.14947,2.15033,46000000.0
2008-09-30 00:50:00,2.15049,2.15265,2.15049,2.15153,41000000.0
2008-09-30 00:55:00,2.15171,2.15414,2.15171,2.15414,37000000.0
2008-09-30 01:00:00,2.1544,2.15449,2.15297,2.15297,42000000.0
2008-09-30 01:05:00,2.15264,2.15264,2.15118,2.15173,37000000.0
2008-09-30 01:10:00,2.15218,2.15249,2.15201,2.15203,48000000.0
2008-09-30 01:15:00,2.152,2.15203,2.14967,2.15203,39000000.0
2008-09-30 01:20:00,2.15182,2.15182,2.14969,2.15127,40000000.0
2008-09-30 01:25:00,2.15146,2.15204,2.14945,2.14969,40000000.0
2008-09-30 01:30:00,2.15039,2.15091,2.14809,2.15091,41000000.0
2008-09-30 01:35:00,2.15101,2.15119,2.14662,2.14843,42000000.0
2008-09-30 01:40:00,2.14679,2.15044,2.14622,2.14884,42000000.0
2008-09-30 01:45:00,2.14763,2.1486,2.14704,2.14754,37000000.0
2008-09-30 01:50:00,2.14772,2.14924,2.14772,2.1487,43000000.0
2008-09-30 01:55:00,2.14873,2.14885,2.14585,2.14587,47000000.0
2008-09-30 02:00:00,2.14565,2.14852,2.14256,2.14695,60000000.0
2008-09-30 02:05:00,2.14635,2.14635,2.13921,2.13924,55000000.0
2008-09-30 02:10:00,2.1392,2.1425,2.13913,2.1425,43000000.0
2008-09-30 02:15:00,2.14239,2.14407,2.14238,2.14264,40000000.0
2008-09-30 02:20:00,2.14252,2.14413,2.14204,2.1441,48000000.0
2008-09-30 02:25:00,2.14169,2.14388,2.13882,2.14361,74000000.0
2008-09-30 02:30:00,2.14374,2.1456,2.14291,2.14522,57000000.0
2008-09-30 02:35:00,2.14531,2.14596,2.14464,2.14514,45000000.0
2008-09-30 02:40:00,2.14579,2.14597,2.14475,2.14475,47000000.0
2008-09-30 02:45:00,2.14468,2.14474,2.14147,2.14201,49000000.0
2008-09-30 02:50:00,2.1423,2.14573,2.14212,2.14573,40000000.0
2008-09-30 02:55:00,2.14531,2.14606,2.14262,2.14281,54000000.0
2008-09-30 03:00:00,2.14251,2.14481,2.14238,2.14437,42000000.0
2008-09-30 03:05:00,2.14474,2.14621,2.14395,2.14606,46000000.0
2008-09-30 03:10:00,2.14701,2.15158,2.14701,2.14887,51000000.0
2008-09-30 03:15:00,2.14958,2.15119,2.14933,2.14933,43000000.0
2008-09-30 03:20:00,2.14895,2.14895,2.14647,2.14827,38000000.0
2008-09-30 03:25:00,2.14808,2.14849,2.1445,2.1445,54000000.0
2008-09-30 03:30:00,2.14419,2.14781,2.14343,2.14685,46000000.0
2008-09-30 03:35:00,2.14741,2.14916,2.14718,2.14794,42000000.0
2008-09-30 03:40:00,2.14813,2.14864,2.14684,2.14774,43000000.0
2008-09-30 03:45:00,2.1479,2.14816,2.14608,2.14629,57000000.0
2008-09-30 03:50:00,2.14655,2.14704,2.14606,2.1469,41000000.0
2008-09-30 03:55:00,2.14651,2.14671,2.14535,2.14535,46000000.0
2008-09-30 04:00:00,2.14546,2.14562,2.14505,2.14555,72000000.0
2008-09-30 04:05:00,2.14542,2.14564,2.14488,2.14529,43000000.0
2008-09-30 04:10:00,2.1453,2.14596,2.14509,2.14562,42000000.0
2008-09-30 04:15:00,2.14561,2.14575,2.14476,2.14569,64000000.0
2008-09-30 04:20:00,2.14569,2.14609,2.14498,2.14499,47000000.0
2008-09-30 04:25:00,2.14507,2.14523,2.14101,2.14101,56000000.0
2008-09-30 04:30:00,2.14048,2.14073,2.13903,2.13965,61000000.0
2008-09-30 04:35:00,2.13956,2.13965,2.13884,2.13957,41000000.0
2008-09-30 04:40:00,2.14016,2.14059,2.13995,2.14059,48000000.0
2008-09-30 04:45:00,2.14067,2.14067,2.13966,2.13996,39000000.0
2008-09-30 04:50:00,2.13982,2.13982,2.13829,2.13903,50000000.0
2008-09-30 04:55:00,2.13898,2.13953,2.13849,2.13851,52000000.0
2008-09-30 05:00:00,2.13887,2.13892,2.13773,2.13832,40000000.0
2008-09-30 05:05:00,2.13809,2.13981,2.13711,2.13981,57000000.0
2008-09-30 05:10:00,2.13977,2.14049,2.13965,2.14018,60000000.0
2008-09-30 05:15:00,2.14041,2.14052,2.13926,2.13978,53000000.0
2008-09-30 05:20:00,2.13969,2.13972,2.13872,2.13938,107000000.0
2008-09-30 05:25:00,2.13924,2.14131,2.1387,2.14131,125000000.0
2008-09-30 05:30:00,2.14136,2.14161,2.14122,2.14122,43000000.0
2008-09-30 05:35:00,2.14119,2.14192,2.14067,2.14166,54000000.0
2008-09-30 05:40:00,2.14178,2.14239,2.14174,2.1423,51000000.0
2008-09-30 05:45:00,2.14236,2.1437,2.14236,2.14262,57000000.0
2008-09-30 05:50:00,2.14245,2.14387,2.14245,2.14268,82000000.0
2008-09-30 05:55:00,2.14241,2.14266,2.14216,2.14221,86000000.0
2008-09-30 06:00:00,2.14201,2.14234,2.14196,2.14226,87000000.0
2008-09-30 06:05:00,2.14261,2.1433,2.14134,2.14198,45000000.0
2008-09-30 06:10:00,2.14197,2.14235,2.14017,2.14017,50000000.0
2008-09-30 06:15:00,2.14023,2.14039,2.13905,2.13905,61000000.0
2008-09-30 06:20:00,2.13918,2.14138,2.13896,2.13993,76000000.0
2008-09-30 06:25:00,2.14029,2.14108,2.14029,2.1405,41000000.0
2008-09-30 06:30:00,2.1405,2.1407,2.14026,2.14051,88000000.0
2008-09-30 06:35:00,2.14055,2.14078,2.14032,2.14041,45000000.0
2008-09-30 06:40:00,2.14043,2.14129,2.14024,2.14045,41000000.0
2008-09-30 06:45:00,2.14146,2.14265,2.13982,2.14095,41000000.0
2008-09-30 06:50:00,2.14195,2.14254,2.14068,2.14229,46000000.0
2008-09-30 06:55:00,2.14146,2.14146,2.14011,2.14081,66000000.0
2008-09-30 07:00:00,2.141,2.141,2.13989,2.13995,56000000.0
2008-09-30 07:05:00,2.13881,2.1389,2.13782,2.1387,59000000.0
2008-09-30 07:10:00,2.13876,2.139,2.13819,2.13828,61000000.0
2008-09-30 07:15:00,2.1384,2.13962,2.13689,2.13962,49000000.0
2008-09-30 07:20:00,2.14026,2.14111,2.14004,2.14095,60000000.0
2008-09-30 07:25:00,2.14124,2.14127,2.14046,2.14047,106000000.0
2008-09-30 07:30:00,2.14045,2.14053,2.13804,2.13875,76000000.0
2008-09-30 07:35:00,2.13878,2.13944,2.13878,2.13925,56000000.0
2008-09-30 07:40:00,2.13921,2.13933,2.13679,2.13692,82000000.0
2008-09-30 07:45:00,2.13689,2.13712,2.13611,2.13638,77000000.0
2008-09-30 07:50:00,2.13685,2.13877,2.13685,2.13851,97000000.0
2008-09-30 07:55:00,2.13903,2.1409,2.13886,2.14077,101000000.0
2008-09-30 08:00:00,2.14083,2.14134,2.14039,2.14041,106000000.0
2008-09-30 08:05:00,2.1399,2.14036,2.13904,2.13904,93000000.0
2008-09-30 08:10:00,2.13902,2.13903,2.13731,2.13739,118000000.0
2008-09-30 08:15:00,2.13707,2.13731,2.13656,2.13713,94000000.0
2008-09-30 08:20:00,2.13692,2.13787,2.13685,2.13761,101000000.0
2008-09-30 08:25:00,2.1375,2.14057,2.13716,2.139,154000000.0
2008-09-30 08:30:00,2.13879,2.14073,2.13879,2.13941,216000000.0
2008-09-30 08:35:00,2.1397,2.14254,2.1397,2.13995,120000000.0
2008-09-30 08:40:00,2.14055,2.14055,2.13673,2.13696,123000000.0
2008-09-30 08:45:00,2.13737,2.13759,2.13633,2.13699,148000000.0
2008-09-30 08:50:00,2.13708,2.13724,2.13595,2.13601,232000000.0
2008-09-30 08:55:00,2.1359,2.1359,2.12621,2.12621,129000000.0
2008-09-30 09:00:00,2.12652,2.12962,2.12652,2.12948,98000000.0
2008-09-30 09:05:00,2.12997,2.13182,2.12838,2.13182,129000000.0
2008-09-30 09:10:00,2.13177,2.13242,2.1301,2.13201,216000000.0
2008-09-30 09:15:00,2.13187,2.13187,2.12745,2.12773,232000000.0
2008-09-30 09:20:00,2.12759,2.12773,2.12237,2.12378,273000000.0
2008-09-30 09:25:00,2.12425,2.12528,2.1242,2.12446,194000000.0
2008-09-30 09:30:00,2.12439,2.12606,2.12399,2.12523,151000000.0
2008-09-30 09:35:00,2.12557,2.12835,2.12557,2.12651,228000000.0
2008-09-30 09:40:00,2.12597,2.12597,2.12308,2.12308,226000000.0
2008-09-30 09:45:00,2.12356,2.12534,2.12356,2.12416,136000000.0
2008-09-30 09:50:00,2.12404,2.12497,2.12338,2.1242,196000000.0
2008-09-30 09:55:00,2.12486,2.12551,2.1241,2.12551,190000000.0
2008-09-30 10:00:00,2.12582,2.12745,2.12582,2.12638,196000000.0
2008-09-30 10:05:00,2.126,2.12616,2.12331,2.12333,232000000.0
2008-09-30 10:10:00,2.12307,2.12382,2.12223,2.12376,303000000.0
2008-09-30 10:15:00,2.12473,2.1248,2.12316,2.12399,225000000.0
2008-09-30 10:20:00,2.12422,2.12569,2.1242,2.12569,233000000.0
2008-09-30 10:25:00,2.12523,2.12558,2.12267,2.12267,301000000.0
2008-09-30 10:30:00,2.1224,2.12473,2.12171,2.12468,157000000.0
2008-09-30 10:35:00,2.12487,2.12495,2.12171,2.12183,140000000.0
2008-09-30 10:40:00,2.12192,2.12286,2.11985,2.11992,139000000.0
2008-09-30 10:45:00,2.12056,2.1221,2.12012,2.12039,165000000.0
2008-09-30 10:50:00,2.12021,2.12118,2.11928,2.11928,206000000.0
2008-09-30 10:55:00,2.1191,2.11922,2.1167,2.1167,176000000.0
2008-09-30 11:00:00,2.11672,2.11974,2.11672,2.11971,178000000.0
2008-09-30 11:05:00,2.11974,2.11987,2.11829,2.11866,142000000.0
2008-09-30 11:10:00,2.11828,2.11908,2.11768,2.11863,236000000.0
2008-09-30 11:15:00,2.11862,2.11862,2.11711,2.1173,218000000.0
2008-09-30 11:20:00,2.117,2.1179,2.11638,2.11777,229000000.0
2008-09-30 11:25:00,2.11769,2.11874,2.11708,2.11856,183000000.0
2008-09-30 11:30:00,2.11857,2.11913,2.11849,2.11913,173000000.0
2008-09-30 11:35:00,2.11885,2.12015,2.11842,2.12015,231000000.0
2008-09-30 11:40:00,2.12023,2.12466,2.11985,2.12428,185000000.0
2008-09-30 11:45:00,2.12439,2.12456,2.12333,2.12333,169000000.0
2008-09-30 11:50:00,2.12411,2.12467,2.1213,2.12135,188000000.0
2008-09-30 11:55:00,2.12128,2.12128,2.118,2.11845,200000000.0
2008-09-30 12:00:00,2.11829,2.11874,2.11802,2.11854,150000000.0
2008-09-30 12:05:00,2.11988,2.12059,2.11988,2.12015,112000000.0
2008-09-30 12:10:00,2.11997,2.12149,2.11852,2.12149,149000000.0
2008-09-30 12:15:00,2.12157,2.1222,2.12085,2.122,180000000.0
2008-09-30 12:20:00,2.12189,2.12677,2.12154,2.12649,178000000.0
2008-09-30 12:25:00,2.12602,2.12631,2.12113,2.12128,208000000.0
2008-09-30 12:30:00,2.12144,2.12455,2.12128,2.12188,188000000.0
2008-09-30 12:35:00,2.12167,2.12346,2.12163,2.12344,110000000.0
2008-09-30 12:40:00,2.12389,2.1258,2.1238,2.12492,82000000.0
2008-09-30 12:45:00,2.12425,2.12425,2.11749,2.11749,160000000.0
2008-09-30 12:50:00,2.11768,2.11921,2.11768,2.11879,129000000.0
2008-09-30 12:55:00,2.11852,2.11919,2.11769,2.11917,131000000.0
2008-09-30 13:00:00,2.11893,2.1212,2.11867,2.1212,91000000.0
2008-09-30 13:05:00,2.12096,2.12096,2.11788,2.11806,126000000.0
2008-09-30 13:10:00,2.11775,2.11889,2.11678,2.11755,104000000.0
2008-09-30 13:15:00,2.1176,2.12129,2.11759,2.12122,141000000.0
2008-09-30 13:20:00,2.12129,2.12129,2.11908,2.11935,165000000.0
2008-09-30 13:25:00,2.11931,2.11931,2.11875,2.11875,128000000.0
2008-09-30 13:30:00,2.1188,2.11942,2.11859,2.11912,118000000.0
2008-09-30 13:35:00,2.11916,2.11938,2.11767,2.1177,143000000.0
2008-09-30 13:40:00,2.11797,2.12114,2.11788,2.12089,145000000.0
2008-09-30 13:45:00,2.12029,2.12121,2.11897,2.11935,101000000.0
2008-09-30 13:50:00,2.11948,2.12002,2.11788,2.11895,144000000.0
2008-09-30 13:55:00,2.11896,2.11994,2.11818,2.11834,144000000.0
2008-09-30 14:00:00,2.11806,2.11832,2.11547,2.11602,124000000.0
2008-09-30 14:05:00,2.11592,2.11736,2.11592,2.11644,128000000.0
2008-09-30 14:10:00,2.11608,2.11608,2.11341,2.11341,104000000.0
2008-09-30 14:15:00,2.11299,2.11331,2.10965,2.11083,86000000.0
2008-09-30 14:20:00,2.11101,2.11237,2.11058,2.11166,84000000.0
2008-09-30 14:25:00,2.11213,2.11242,2.11052,2.11222,75000000.0
2008-09-30 14:30:00,2.11183,2.11292,2.11102,2.11151,67000000.0
2008-09-30 14:35:00,2.11143,2.11146,2.10938,2.10999,41000000.0
2008-09-30 14:40:00,2.10951,2.11146,2.10906,2.10974,43000000.0
2008-09-30 14:45:00,2.10927,2.10927,2.10537,2.10537,41000000.0
2008-09-30 14:50:00,2.10509,2.10545,2.10432,2.1053,39000000.0
2008-09-30 14:55:00,2.10551,2.10603,2.10435,2.10446,38000000.0
2008-09-30 15:00:00,2.10454,2.10459,2.10351,2.10379,37000000.0
2008-09-30 15:05:00,2.10277,2.10277,2.10094,2.10147,41000000.0
2008-09-30 15:10:00,2.10174,2.10302,2.10056,2.10302,47000000.0
2008-09-30 15:15:00,2.10311,2.10311,2.09896,2.09973,41000000.0
2008-09-30 15:20:00,2.09957,2.09957,2.09697,2.09715,42000000.0
2008-09-30 15:25:00,2.09692,2.09784,2.09641,2.09691,39000000.0
2008-09-30 15:30:00,2.09736,2.0979,2.0952,2.0979,45000000.0
2008-09-30 15:35:00,2.09811,2.09989,2.09625,2.09989,39000000.0
2008-09-30 15:40:00,2.09948,2.09969,2.09713,2.09968,44000000.0
2008-09-30 15:45:00,2.10008,2.10049,2.09781,2.09795,40000000.0
2008-09-30 15:50:00,2.09732,2.09894,2.09629,2.09894,42000000.0
2008-09-30 15:55:00,2.09931,2.09931,2.09626,2.09626,43000000.0
2008-09-30 16:00:00,2.09597,2.09777,2.09597,2.09733,43000000.0
2008-09-30 16:05:00,2.09775,2.09865,2.09648,2.0984,44000000.0
2008-09-30 16:10:00,2.09852,2.09861,2.09516,2.09517,44000000.0
2008-09-30 16:15:00,2.09482,2.09587,2.09288,2.09557,47000000.0
2008-09-30 16:20:00,2.09479,2.09479,2.09265,2.09265,44000000.0
2008-09-30 16:25:00,2.09282,2.09643,2.09239,2.09531,43000000.0
2008-09-30 16:30:00,2.09501,2.09534,2.09414,2.09414,42000000.0
2008-09-30 16:35:00,2.09356,2.09492,2.09046,2.0931,38000000.0
2008-09-30 16:40:00,2.09352,2.09627,2.0931,2.09592,42000000.0
2008-09-30 16:45:00,2.09615,2.09678,2.0932,2.09366,47000000.0
2008-09-30 16:50:00,2.09454,2.09621,2.0939,2.09593,39000000.0
2008-09-30 16:55:00,2.09608,2.101,2.09558,2.101,44000000.0
2008-09-30 17:00:00,2.10592,2.11096,2.10458,2.10914,40000000.0
2008-09-30 17:05:00,2.10763,2.10802,2.10424,2.10424,44000000.0
2008-09-30 17:10:00,2.10398,2.10584,2.10398,2.10584,40000000.0
2008-09-30 17:15:00,2.10692,2.10697,2.10338,2.10338,40000000.0
2008-09-30 17:20:00,2.1035,2.10669,2.1035,2.10633,41000000.0
2008-09-30 17:25:00,2.10584,2.10642,2.10326,2.10634,38000000.0
2008-09-30 17:30:00,2.10748,2.10835,2.10649,2.10701,45000000.0
2008-09-30 17:35:00,2.10663,2.10849,2.10485,2.10849,36000000.0
2008-09-30 17:40:00,2.10849,2.10966,2.10771,2.10835,45000000.0
2008-09-30 17:45:00,2.10831,2.10873,2.10343,2.10399,37000000.0
2008-09-30 17:50:00,2.10422,2.105,2.10341,2.10359,39000000.0
2008-09-30 17:55:00,2.10362,2.10523,2.10355,2.10476,44000000.0
2008-09-30 18:00:00,2.10467,2.1055,2.10393,2.10467,44000000.0
2008-09-30 18:05:00,2.10466,2.10466,2.101,2.10269,44000000.0
2008-09-30 18:10:00,2.102,2.10386,2.10107,2.10361,45000000.0
2008-09-30 18:15:00,2.10373,2.10564,2.10154,2.10174,46000000.0
2008-09-30 18:20:00,2.10194,2.10194,2.09555,2.09711,47000000.0
2008-09-30 18:25:00,2.09819,2.10491,2.09789,2.10432,36000000.0
2008-09-30 18:30:00,2.10391,2.10515,2.1036,2.10418,46000000.0
2008-09-30 18:35:00,2.10322,2.10366,2.10111,2.1019,38000000.0
2008-09-30 18:40:00,2.10196,2.10216,2.10011,2.10011,41000000.0
2008-09-30 18:45:00,2.10056,2.10142,2.10035,2.10037,44000000.0
2008-09-30 18:50:00,2.10072,2.10192,2.10068,2.10092,42000000.0
2008-09-30 18:55:00,2.10105,2.1014,2.10022,2.10043,41000000.0
2008-09-30 19:00:00,2.10009,2.10083,2.09916,2.10083,37000000.0
2008-09-30 19:05:00,2.1008,2.10095,2.09996,2.1004,40000000.0
2008-09-30 19:10:00,2.10012,2.10069,2.09841,2.10009,44000000.0
2008-09-30 19:15:00,2.10007,2.10068,2.09931,2.10068,47000000.0
2008-09-30 19:20:00,2.10103,2.10365,2.10103,2.10352,47000000.0
2008-09-30 19:25:00,2.10351,2.10409,2.10099,2.10107,41000000.0
2008-09-30 19:30:00,2.10054,2.10054,2.09768,2.09905,42000000.0
2008-09-30 19:35:00,2.0986,2.09864,2.0976,2.0976,38000000.0
2008-09-30 19:40:00,2.09796,2.09862,2.09771,2.098,42000000.0
2008-09-30 19:45:00,2.09768,2.09827,2.0966,2.09824,40000000.0
2008-09-30 19:50:00,2.09809,2.09828,2.09774,2.09828,36000000.0
2008-09-30 19:55:00,2.09817,2.0997,2.09811,2.09955,41000000.0
2008-09-30 20:00:00,2.09962,2.10122,2.09923,2.10106,39000000.0
2008-09-30 20:05:00,2.10088,2.1027,2.10079,2.10199,45000000.0
2008-09-30 20:10:00,2.10187,2.10312,2.10187,2.10312,40000000.0
2008-09-30 20:15:00,2.10305,2.10305,2.10157,2.10221,42000000.0
2008-09-30 20:20:00,2.10209,2.10223,2.10142,2.10184,40000000.0
2008-09-30 20:25:00,2.10173,2.10284,2.09996,2.10027,43000000.0
2008-09-30 20:30:00,2.10037,2.10272,2.09812,2.10251,37000000.0
2008-09-30 20:35:00,2.10235,2.10285,2.10143,2.10225,46000000.0
2008-09-30 20:40:00,2.1024,2.10277,2.09999,2.10048,45000000.0
2008-09-30 20:45:00,2.10062,2.10076,2.09919,2.10058,39000000.0
2008-09-30 20:50:00,2.10091,2.10147,2.10078,2.10098,50000000.0
2008-09-30 20:55:00,2.10121,2.10128,2.0997,2.09977,38000000.0
2008-09-30 21:00:00,2.09998,2.10047,2.09905,2.10037,36000000.0
2008-09-30 21:05:00,2.10058,2.10155,2.1005,2.10152,44000000.0
2008-09-30 21:10:00,2.10172,2.10198,2.10091,2.10097,41000000.0
2008-09-30 21:15:00,2.10102,2.10117,2.09944,2.10009,39000000.0
2008-09-30 21:20:00,2.10055,2.10368,2.10055,2.10315,49000000.0
2008-09-30 21:25:00,2.10328,2.10328,2.10098,2.10161,36000000.0
2008-09-30 21:30:00,2.10191,2.10221,2.10145,2.10211,45000000.0
2008-09-30 21:35:00,2.10214,2.10239,2.10199,2.10235,44000000.0
2008-09-30 21:40:00,2.10232,2.10247,2.10188,2.10247,42000000.0
2008-09-30 21:45:00,2.10241,2.10252,2.10159,2.10232,42000000.0
2008-09-30 21:50:00,2.10235,2.10302,2.10232,2.10274,36000000.0
2008-09-30 21:55:00,2.10286,2.10286,2.10226,2.10226,37000000.0
2008-09-30 22:00:00,2.1023,2.10248,2.10121,2.10127,43000000.0
2008-09-30 22:05:00,2.1014,2.10177,2.10089,2.10163,42000000.0
2008-09-30 22:10:00,2.10136,2.10244,2.10136,2.10244,43000000.0
2008-09-30 22:15:00,2.102,2.10296,2.10004,2.10293,39000000.0
2008-09-30 22:20:00,2.10212,2.10496,2.10212,2.10443,39000000.0
2008-09-30 22:25:00,2.10438,2.10469,2.10385,2.10405,43000000.0
2008-09-30 22:30:00,2.10407,2.10417,2.1024,2.1024,38000000.0
2008-09-30 22:35:00,2.10306,2.1048,2.10285,2.10293,42000000.0
2008-09-30 22:40:00,2.10274,2.10428,2.1022,2.10428,36000000.0
2008-09-30 22:45:00,2.10401,2.10458,2.10361,2.10435,41000000.0
2008-09-30 22:50:00,2.10421,2.10422,2.10372,2.10372,40000000.0
2008-09-30 22:55:00,2.10352,2.10416,2.10229,2.1027,37000000.0
2008-09-30 23:00:00,2.10275,2.10303,2.10037,2.10087,39000000.0
2008-09-30 23:05:00,2.1005,2.10084,2.0994,2.10076,43000000.0
2008-09-30 23:10:00,2.10102,2.1025,2.10102,2.1013,43000000.0
2008-09-30 23:15:00,2.10104,2.10245,2.1005,2.10245,42000000.0
2008-09-30 23:20:00,2.10232,2.10269,2.10186,2.10269,38000000.0
2008-09-30 23:25:00,2.10247,2.10289,2.10194,2.10226,42000000.0
2008-09-30 23:30:00,2.10236,2.10236,2.10163,2.10186,41000000.0
2008-09-30 23:35:00,2.10168,2.10175,2.10093,2.10157,43000000.0
2008-09-30 23:40:00,2.10181,2.1035,2.10131,2.10131,40000000.0
2008-09-30 23:45:00,2.10117,2.10183,2.10102,2.10174,40000000.0
2008-09-30 23:50:00,2.10207,2.10257,2.09947,2.10247,43000000.0
2008-09-30 23:55:00,2.10277,2.10277,2.1019,2.10247,42000000.0
2008-10-01 00:00:00,2.1028,2.10372,2.1028,2.10349,40000000.0
2008-10-01 00:05:00,2.10348,2.10359,2.10295,2.103,45000000.0
2008-10-01 00:10:00,2.10309,2.10388,2.10277,2.10348,42000000.0
2008-10-01 00:15:00,2.10356,2.10516,2.10346,2.10515,45000000.0
2008-10-01 00:20:00,2.10521,2.10746,2.10521,2.10629,42000000.0
2008-10-01 00:25:00,2.10562,2.10658,2.10522,2.10546,42000000.0
2008-10-01 00:30:00,2.10624,2.10688,2.10624,2.1065,42000000.0
2008-10-01 00:35:00,2.10646,2.10659,2.10499,2.10649,42000000.0
2008-10-01 00:40:00,2.10671,2.10709,2.10642,2.10642,43000000.0
2008-10-01 00:45:00,2.10609,2.10609,2.10487,2.10562,46000000.0
2008-10-01 00:50:00,2.10579,2.10634,2.10464,2.10464,41000000.0
2008-10-01 00:55:00,2.10448,2.10517,2.10399,2.10483,37000000.0
2008-10-01 01:00:00,2.10485,2.10702,2.10485,2.10675,42000000.0
2008-10-01 01:05:00,2.10692,2.10764,2.10687,2.10719,37000000.0
2008-10-01 01:10:00,2.1091,2.11071,2.10748,2.11024,48000000.0
2008-10-01 01:15:00,2.10873,2.10955,2.10831,2.10955,39000000.0
2008-10-01 01:20:00,2.10934,2.10977,2.10857,2.10934,40000000.0
2008-10-01 01:25:00,2.10984,2.11017,2.10848,2.10848,40000000.0
2008-10-01 01:30:00,2.10841,2.10856,2.10775,2.10856,41000000.0
2008-10-01 01:35:00,2.10934,2.10957,2.10845,2.10848,42000000.0
2008-10-01 01:40:00,2.10783,2.10865,2.10729,2.10758,42000000.0
2008-10-01 01:45:00,2.10739,2.10892,2.10735,2.10815,37000000.0
2008-10-01 01:50:00,2.10782,2.10873,2.10707,2.10834,43000000.0
2008-10-01 01:55:00,2.10775,2.10946,2.10528,2.109,47000000.0
2008-10-01 02:00:00,2.10881,2.10976,2.10728,2.10906,60000000.0
2008-10-01 02:05:00,2.1093,2.1093,2.10737,2.10737,55000000.0
2008-10-01 02:10:00,2.10746,2.10847,2.10702,2.10789,43000000.0
2008-10-01 02:15:00,2.10794,2.10794,2.10573,2.10645,40000000.0
2008-10-01 02:20:00,2.10639,2.10819,2.10582,2.10819,48000000.0
2008-10-01 02:25:00,2.1083,2.10832,2.10696,2.10699,74000000.0
2008-10-01 02:30:00,2.10666,2.10766,2.10654,2.10726,57000000.0
2008-10-01 02:35:00,2.10728,2.10757,2.1067,2.10747,45000000.0
2008-10-01 02:40:00,2.10827,2.10877,2.10819,2.10864,47000000.0
2008-10-01 02:45:00,2.10865,2.10964,2.10811,2.10915,49000000.0
2008-10-01 02:50:00,2.11017,2.11078,2.10911,2.10933,40000000.0
2008-10-01 02:55:00,2.10946,2.10946,2.10735,2.10803,54000000.0
2008-10-01 03:00:00,2.10814,2.11018,2.10814,2.11018,42000000.0
2008-10-01 03:05:00,2.10984,2.1107,2.10973,2.10997,46000000.0
2008-10-01 03:10:00,2.11046,2.11046,2.10772,2.10829,51000000.0
2008-10-01 03:15:00,2.10794,2.1086,2.1073,2.10784,41000000.0
2008-10-01 03:20:00,2.10753,2.10753,2.10524,2.10686,38000000.0
2008-10-01 03:25:00,2.10694,2.1085,2.10687,2.10832,54000000.0
2008-10-01 03:30:00,2.10832,2.10846,2.10699,2.10723,46000000.0
2008-10-01 03:35:00,2.1076,2.10824,2.10723,2.10759,42000000.0
2008-10-01 03:40:00,2.10768,2.1088,2.10752,2.10766,43000000.0
2008-10-01 03:45:00,2.10779,2.10815,2.10687,2.10687,57000000.0
2008-10-01 03:50:00,2.10738,2.10898,2.10644,2.10877,41000000.0
2008-10-01 03:55:00,2.10867,2.10953,2.10823,2.10951,46000000.0
2008-10-01 04:00:00,2.11005,2.11151,2.10977,2.11002,72000000.0
2008-10-01 04:05:00,2.1103,2.11049,2.10966,2.11022,43000000.0
2008-10-01 04:10:00,2.11032,2.11275,2.10987,2.11253,42000000.0
2008-10-01 04:15:00,2.1129,2.11316,2.10943,2.11171,64000000.0
2008-10-01 04:20:00,2.11186,2.11264,2.11079,2.1122,47000000.0
2008-10-01 04:25:00,2.11206,2.11206,2.10335,2.10525,56000000.0
2008-10-01 04:30:00,2.1058,2.10823,2.1058,2.10823,61000000.0
2008-10-01 04:35:00,2.10862,2.10862,2.1072,2.10786,41000000.0
2008-10-01 04:40:00,2.10728,2.10848,2.10658,2.10719,48000000.0
2008-10-01 04:45:00,2.10733,2.10781,2.10705,2.10714,39000000.0
2008-10-01 04:50:00,2.10668,2.10766,2.10661,2.10743,50000000.0
2008-10-01 04:55:00,2.10735,2.10924,2.10729,2.10803,52000000.0
2008-10-01 05:00:00,2.10738,2.10799,2.10681,2.1077,40000000.0
2008-10-01 05:05:00,2.10764,2.10808,2.10667,2.10741,57000000.0
2008-10-01 05:10:00,2.10763,2.1087,2.10713,2.10713,60000000.0
2008-10-01 05:15:00,2.10682,2.10682,2.10547,2.1056,53000000.0
2008-10-01 05:20:00,2.10557,2.10827,2.10532,2.10827,107000000.0
2008-10-01 05:25:00,2.10841,2.10841,2.10626,2.10635,125000000.0
2008-10-01 05:30:00,2.10615,2.1072,2.10615,2.1072,43000000.0
2008-10-01 05:35:00,2.10723,2.10826,2.10723,2.10808,54000000.0
2008-10-01 05:40:00,2.10794,2.10794,2.10633,2.1065,51000000.0
2008-10-01 05:45:00,2.1062,2.10658,2.10461,2.10507,57000000.0
2008-10-01 05:50:00,2.10591,2.10596,2.10493,2.10508,82000000.0
2008-10-01 05:55:00,2.10541,2.10663,2.1051,2.10663,86000000.0
2008-10-01 06:00:00,2.10585,2.107,2.10547,2.10686,87000000.0
2008-10-01 06:05:00,2.10688,2.10691,2.10543,2.10552,45000000.0
2008-10-01 06:10:00,2.10593,2.10714,2.10529,2.10592,50000000.0
2008-10-01 06:15:00,2.10584,2.10662,2.10546,2.10573,61000000.0
2008-10-01 06:20:00,2.10592,2.10696,2.10576,2.10648,76000000.0
2008-10-01 06:25:00,2.10639,2.10724,2.1059,2.10716,41000000.0
2008-10-01 06:30:00,2.10724,2.10784,2.10707,2.10763,88000000.0
2008-10-01 06:35:00,2.10746,2.10823,2.10745,2.10794,45000000.0
2008-10-01 06:40:00,2.10827,2.10855,2.10754,2.10793,41000000.0
2008-10-01 06:45:00,2.10797,2.1098,2.10758,2.1098,41000000.0
2008-10-01 06:50:00,2.10975,2.10975,2.10861,2.10884,46000000.0
2008-10-01 06:55:00,2.10883,2.10897,2.10748,2.10781,66000000.0
2008-10-01 07:00:00,2.10829,2.10867,2.10572,2.10629,56000000.0
2008-10-01 07:05:00,2.1062,2.10623,2.10442,2.10509,59000000.0
2008-10-01 07:10:00,2.10528,2.10722,2.10528,2.10695,61000000.0
2008-10-01 07:15:00,2.10637,2.10735,2.1059,2.1071,49000000.0
2008-10-01 07:20:00,2.10701,2.10741,2.10606,2.10741,60000000.0
2008-10-01 07:25:00,2.10785,2.10785,2.10547,2.1058,106000000.0
2008-10-01 07:30:00,2.10586,2.10591,2.10477,2.10497,76000000.0
2008-10-01 07:35:00,2.10462,2.10638,2.1033,2.10444,56000000.0
2008-10-01 07:40:00,2.10386,2.10499,2.10261,2.10261,82000000.0
2008-10-01 07:45:00,2.10167,2.1025,2.10068,2.10233,77000000.0
2008-10-01 07:50:00,2.10175,2.1022,2.1005,2.1022,97000000.0
2008-10-01 07:55:00,2.1017,2.1017,2.09991,2.10049,101000000.0
2008-10-01 08:00:00,2.101,2.10155,2.10018,2.1003,106000000.0
2008-10-01 08:05:00,2.10037,2.10162,2.09749,2.09776,93000000.0
2008-10-01 08:10:00,2.09718,2.09887,2.09595,2.09595,118000000.0
2008-10-01 08:15:00,2.0954,2.09541,2.09355,2.09431,94000000.0
2008-10-01 08:20:00,2.0968,2.09854,2.09505,2.09641,101000000.0
2008-10-01 08:25:00,2.09677,2.09779,2.09625,2.09643,154000000.0
2008-10-01 08:30:00,2.09538,2.09657,2.09408,2.09657,216000000.0
2008-10-01 08:35:00,2.09658,2.09786,2.09646,2.09786,120000000.0
2008-10-01 08:40:00,2.09866,2.09866,2.09616,2.09659,123000000.0
2008-10-01 08:45:00,2.09598,2.0967,2.09485,2.09633,148000000.0
2008-10-01 08:50:00,2.09652,2.09652,2.09572,2.09579,232000000.0
2008-10-01 08:55:00,2.09602,2.09699,2.0941,2.0941,129000000.0
2008-10-01 09:00:00,2.09338,2.09509,2.09125,2.0942,98000000.0
2008-10-01 09:05:00,2.09425,2.0956,2.09395,2.0956,129000000.0
2008-10-01 09:10:00,2.09595,2.09595,2.09386,2.09463,216000000.0
2008-10-01 09:15:00,2.09445,2.09471,2.09268,2.09442,232000000.0
2008-10-01 09:20:00,2.09474,2.09533,2.09416,2.09417,273000000.0
2008-10-01 09:25:00,2.09361,2.09374,2.09214,2.09277,194000000.0
2008-10-01 09:30:00,2.09237,2.0949,2.09227,2.09229,151000000.0
2008-10-01 09:35:00,2.09206,2.09221,2.08982,2.09012,228000000.0
2008-10-01 09:40:00,2.09,2.09,2.08667,2.08667,226000000.0
2008-10-01 09:45:00,2.08587,2.08587,2.08382,2.08386,136000000.0
2008-10-01 09:50:00,2.08408,2.08577,2.08342,2.08448,196000000.0
2008-10-01 09:55:00,2.08449,2.08719,2.08449,2.08712,190000000.0
2008-10-01 10:00:00,2.0879,2.0885,2.08576,2.08576,196000000.0
2008-10-01 10:05:00,2.08629,2.08704,2.08567,2.08612,232000000.0
2008-10-01 10:10:00,2.08631,2.08792,2.08631,2.08738,303000000.0
2008-10-01 10:15:00,2.08727,2.08727,2.08624,2.08624,225000000.0
2008-10-01 10:20:00,2.08649,2.08797,2.08649,2.08766,233000000.0
2008-10-01 10:25:00,2.08714,2.08828,2.08714,2.08823,301000000.0
2008-10-01 10:30:00,2.08813,2.08893,2.08791,2.08889,157000000.0
2008-10-01 10:35:00,2.08874,2.08978,2.08818,2.08938,140000000.0
2008-10-01 10:40:00,2.08869,2.08958,2.08743,2.08743,139000000.0
2008-10-01 10:45:00,2.08767,2.08932,2.08684,2.08742,165000000.0
2008-10-01 10:50:00,2.08745,2.08778,2.08618,2.08778,206000000.0
2008-10-01 10:55:00,2.08779,2.09008,2.08736,2.08981,176000000.0
2008-10-01 11:00:00,2.08929,2.09045,2.08883,2.0903,178000000.0
2008-10-01 11:05:00,2.09014,2.09014,2.08617,2.08732,142000000.0
2008-10-01 11:10:00,2.08823,2.08914,2.08642,2.08651,236000000.0
2008-10-01 11:15:00,2.08681,2.0903,2.08681,2.08937,218000000.0
2008-10-01 11:20:00,2.08907,2.08907,2.08774,2.08774,229000000.0
2008-10-01 11:25:00,2.08781,2.08805,2.08701,2.088,183000000.0
2008-10-01 11:30:00,2.0876,2.08877,2.08746,2.08877,173000000.0
2008-10-01 11:35:00,2.08873,2.08954,2.08825,2.08843,231000000.0
2008-10-01 11:40:00,2.08837,2.09186,2.08837,2.09107,185000000.0
2008-10-01 11:45:00,2.09158,2.09206,2.09149,2.09162,169000000.0
2008-10-01 11:50:00,2.0914,2.0914,2.09067,2.09071,188000000.0
2008-10-01 11:55:00,2.09095,2.09214,2.09064,2.09122,200000000.0
2008-10-01 12:00:00,2.09127,2.09249,2.0904,2.0904,150000000.0
2008-10-01 12:05:00,2.09049,2.09093,2.08959,2.09037,112000000.0
2008-10-01 12:10:00,2.09067,2.09067,2.08919,2.08989,149000000.0
2008-10-01 12:15:00,2.08951,2.09078,2.08893,2.09078,180000000.0
2008-10-01 12:20:00,2.09111,2.09111,2.08753,2.088,178000000.0
2008-10-01 12:25:00,2.08794,2.0888,2.08469,2.08542,208000000.0
2008-10-01 12:30:00,2.08559,2.08832,2.08559,2.08647,188000000.0
2008-10-01 12:35:00,2.0866,2.08748,2.08628,2.08738,110000000.0
2008-10-01 12:40:00,2.08741,2.08903,2.0871,2.08903,82000000.0
2008-10-01 12:45:00,2.08883,2.08883,2.08676,2.08833,160000000.0
2008-10-01 12:50:00,2.08812,2.08883,2.08809,2.08852,129000000.0
2008-10-01 12:55:00,2.08858,2.08878,2.08609,2.08665,131000000.0
2008-10-01 13:00:00,2.0866,2.08664,2.08553,2.08577,91000000.0
2008-10-01 13:05:00,2.08601,2.08623,2.08426,2.08434,126000000.0
2008-10-01 13:10:00,2.08471,2.08522,2.08437,2.08437,104000000.0
2008-10-01 13:15:00,2.08476,2.08611,2.08427,2.08465,141000000.0
2008-10-01 13:20:00,2.08457,2.08521,2.08407,2.08446,165000000.0
2008-10-01 13:25:00,2.08428,2.08523,2.08357,2.0842,128000000.0
2008-10-01 13:30:00,2.08495,2.08565,2.08491,2.08513,118000000.0
2008-10-01 13:35:00,2.08567,2.08648,2.08538,2.08614,143000000.0
2008-10-01 13:40:00,2.08602,2.08624,2.08376,2.08452,145000000.0
2008-10-01 13:45:00,2.08471,2.08525,2.08317,2.08327,101000000.0
2008-10-01 13:50:00,2.08349,2.08406,2.08219,2.08374,144000000.0
2008-10-01 13:55:00,2.08305,2.08534,2.07921,2.08082,144000000.0
2008-10-01 14:00:00,2.08171,2.08274,2.07843,2.07982,124000000.0
2008-10-01 14:05:00,2.0801,2.08131,2.07973,2.07995,128000000.0
2008-10-01 14:10:00,2.07986,2.08305,2.07984,2.08234,104000000.0
2008-10-01 14:15:00,2.08164,2.08196,2.08026,2.08026,86000000.0
2008-10-01 14:20:00,2.08015,2.08015,2.0742,2.07434,84000000.0
2008-10-01 14:25:00,2.07422,2.07537,2.07204,2.07405,75000000.0
2008-10-01 14:30:00,2.07424,2.07703,2.0735,2.07661,67000000.0
2008-10-01 14:35:00,2.0763,2.07864,2.07589,2.07785,41000000.0
2008-10-01 14:40:00,2.07843,2.07945,2.07815,2.07853,43000000.0
2008-10-01 14:45:00,2.0786,2.07948,2.07741,2.07948,41000000.0
2008-10-01 14:50:00,2.0792,2.0792,2.07822,2.0783,39000000.0
2008-10-01 14:55:00,2.07865,2.08144,2.07772,2.07929,38000000.0
2008-10-01 15:00:00,2.07965,2.08098,2.0795,2.08031,37000000.0
2008-10-01 15:05:00,2.08073,2.0813,2.08024,2.08083,41000000.0
2008-10-01 15:10:00,2.08061,2.08237,2.08024,2.08067,47000000.0
2008-10-01 15:15:00,2.07978,2.08077,2.07876,2.08077,41000000.0
2008-10-01 15:20:00,2.08097,2.08223,2.07958,2.08196,42000000.0
2008-10-01 15:25:00,2.08194,2.0823,2.07901,2.07901,39000000.0
2008-10-01 15:30:00,2.07871,2.08002,2.07773,2.08002,45000000.0
2008-10-01 15:35:00,2.08038,2.08237,2.07905,2.08203,39000000.0
2008-10-01 15:40:00,2.08067,2.08212,2.08053,2.08053,44000000.0
2008-10-01 15:45:00,2.08024,2.082,2.07985,2.08184,40000000.0
2008-10-01 15:50:00,2.08184,2.08184,2.07835,2.08053,42000000.0
2008-10-01 15:55:00,2.07993,2.08011,2.07878,2.07975,43000000.0
2008-10-01 16:00:00,2.08107,2.08544,2.08107,2.08544,43000000.0
2008-10-01 16:05:00,2.08503,2.08649,2.08412,2.08558,44000000.0
2008-10-01 16:10:00,2.08531,2.08549,2.08462,2.08502,44000000.0
2008-10-01 16:15:00,2.08531,2.0854,2.08395,2.0854,47000000.0
2008-10-01 16:20:00,2.08528,2.08539,2.08155,2.08165,44000000.0
2008-10-01 16:25:00,2.08213,2.0837,2.08174,2.08296,43000000.0
2008-10-01 16:30:00,2.08253,2.08406,2.08253,2.08364,42000000.0
2008-10-01 16:35:00,2.0835,2.08366,2.08256,2.08282,38000000.0
2008-10-01 16:40:00,2.08298,2.08308,2.0816,2.0818,42000000.0
2008-10-01 16:45:00,2.0817,2.0817,2.07925,2.0793,47000000.0
2008-10-01 16:50:00,2.07923,2.08015,2.07734,2.0777,39000000.0
2008-10-01 16:55:00,2.07766,2.07945,2.07675,2.07823,44000000.0
2008-10-01 17:00:00,2.07788,2.07921,2.07652,2.07921,40000000.0
2008-10-01 17:05:00,2.07976,2.08121,2.07921,2.08068,44000000.0
2008-10-01 17:10:00,2.08028,2.08054,2.07888,2.07913,40000000.0
2008-10-01 17:15:00,2.079,2.08096,2.07806,2.079,40000000.0
2008-10-01 17:20:00,2.07906,2.08026,2.07779,2.08014,41000000.0
2008-10-01 17:25:00,2.08034,2.08034,2.07846,2.07846,38000000.0
2008-10-01 17:30:00,2.07808,2.07837,2.07746,2.0776,45000000.0
2008-10-01 17:35:00,2.07784,2.07784,2.07385,2.07423,36000000.0
2008-10-01 17:40:00,2.07482,2.07505,2.07373,2.07432,45000000.0
2008-10-01 17:45:00,2.0744,2.0744,2.07341,2.07383,37000000.0
2008-10-01 17:50:00,2.07388,2.07526,2.07376,2.07417,39000000.0
2008-10-01 17:55:00,2.07415,2.07433,2.0713,2.0713,44000000.0
2008-10-01 18:00:00,2.07114,2.07226,2.07,2.0704,44000000.0
2008-10-01 18:05:00,2.07005,2.07302,2.07005,2.07282,44000000.0
2008-10-01 18:10:00,2.07246,2.07401,2.07216,2.07398,45000000.0
2008-10-01 18:15:00,2.07439,2.07507,2.0719,2.07216,46000000.0
2008-10-01 18:20:00,2.07262,2.07305,2.07028,2.07294,47000000.0
2008-10-01 18:25:00,2.07297,2.07369,2.07297,2.07325,36000000.0
2008-10-01 18:30:00,2.07348,2.07394,2.07301,2.07308,46000000.0
2008-10-01 18:35:00,2.07314,2.07657,2.07303,2.07533,38000000.0
2008-10-01 18:40:00,2.07565,2.07832,2.07515,2.07544,41000000.0
2008-10-01 18:45:00,2.0761,2.07674,2.07492,2.07572,44000000.0
2008-10-01 18:50:00,2.07639,2.07679,2.07108,2.07392,42000000.0
2008-10-01 18:55:00,2.07442,2.07458,2.07394,2.07399,41000000.0
2008-10-01 19:00:00,2.07492,2.07634,2.07492,2.07634,37000000.0
2008-10-01 19:05:00,2.07628,2.07867,2.07575,2.07782,40000000.0
2008-10-01 19:10:00,2.07747,2.07815,2.07634,2.078,44000000.0
2008-10-01 19:15:00,2.07893,2.08048,2.07893,2.08048,47000000.0
2008-10-01 19:20:00,2.08064,2.08134,2.07935,2.07973,47000000.0
2008-10-01 19:25:00,2.07977,2.08251,2.07961,2.08251,41000000.0
2008-10-01 19:30:00,2.0821,2.08223,2.08096,2.0819,42000000.0
2008-10-01 19:35:00,2.08246,2.08287,2.08156,2.08156,38000000.0
2008-10-01 19:40:00,2.08179,2.08335,2.08144,2.08335,42000000.0
2008-10-01 19:45:00,2.08326,2.08326,2.07963,2.08141,40000000.0
2008-10-01 19:50:00,2.08124,2.08352,2.08115,2.08264,36000000.0
2008-10-01 19:55:00,2.08249,2.08285,2.08199,2.08199,41000000.0
2008-10-01 20:00:00,2.08191,2.08318,2.08139,2.08314,39000000.0
2008-10-01 20:05:00,2.08285,2.08451,2.08196,2.08373,45000000.0
2008-10-01 20:10:00,2.08395,2.08437,2.08329,2.08329,40000000.0
2008-10-01 20:15:00,2.08308,2.08386,2.08229,2.08246,42000000.0
2008-10-01 20:20:00,2.08243,2.0837,2.08212,2.08248,40000000.0
2008-10-01 20:25:00,2.08255,2.08408,2.08255,2.08393,43000000.0
2008-10-01 20:30:00,2.08424,2.08428,2.08157,2.08217,37000000.0
2008-10-01 20:35:00,2.08254,2.08464,2.08254,2.08432,46000000.0
2008-10-01 20:40:00,2.08416,2.08416,2.08257,2.08284,45000000.0
2008-10-01 20:45:00,2.083,2.08334,2.08161,2.08212,39000000.0
2008-10-01 20:50:00,2.0822,2.08274,2.08014,2.08274,50000000.0
2008-10-01 20:55:00,2.08325,2.08421,2.08325,2.0835,38000000.0
2008-10-01 21:00:00,2.08339,2.08339,2.08039,2.08141,36000000.0
2008-10-01 21:05:00,2.08168,2.08281,2.08158,2.08236,44000000.0
2008-10-01 21:10:00,2.08252,2.085,2.08252,2.08422,41000000.0
2008-10-01 21:15:00,2.08413,2.08427,2.08296,2.08379,39000000.0
2008-10-01 21:20:00,2.08347,2.08501,2.08313,2.08492,49000000.0
2008-10-01 21:25:00,2.08588,2.08692,2.08547,2.08608,36000000.0
2008-10-01 21:30:00,2.08589,2.08622,2.08391,2.08391,45000000.0
2008-10-01 21:35:00,2.08374,2.0847,2.08374,2.0844,44000000.0
2008-10-01 21:40:00,2.08394,2.08394,2.08279,2.0834,42000000.0
2008-10-01 21:45:00,2.08337,2.08357,2.08271,2.08343,42000000.0
2008-10-01 21:50:00,2.08371,2.08549,2.0837,2.08549,36000000.0
2008-10-01 21:55:00,2.08581,2.08593,2.08458,2.08463,37000000.0
2008-10-01 22:00:00,2.08449,2.08534,2.0839,2.08393,43000000.0
2008-10-01 22:05:00,2.08406,2.08526,2.08393,2.08522,42000000.0
2008-10-01 22:10:00,2.08486,2.08591,2.08481,2.08489,43000000.0
2008-10-01 22:15:00,2.08491,2.08606,2.0831,2.08572,39000000.0
2008-10-01 22:20:00,2.0858,2.08671,2.0858,2.08671,39000000.0
2008-10-01 22:25:00,2.08663,2.08682,2.0861,2.08645,43000000.0
2008-10-01 22:30:00,2.08654,2.08654,2.08524,2.08524,38000000.0
2008-10-01 22:35:00,2.0853,2.08771,2.085,2.08701,42000000.0
2008-10-01 22:40:00,2.08697,2.08756,2.08646,2.08646,36000000.0
2008-10-01 22:45:00,2.08627,2.08675,2.08613,2.08652,41000000.0
2008-10-01 22:50:00,2.08664,2.0878,2.08583,2.08743,40000000.0
2008-10-01 22:55:00,2.08797,2.08815,2.08765,2.08783,37000000.0
2008-10-01 23:00:00,2.08784,2.08785,2.08597,2.08657,39000000.0
2008-10-01 23:05:00,2.08629,2.08696,2.08527,2.08685,43000000.0
2008-10-01 23:10:00,2.08767,2.08769,2.0867,2.08748,43000000.0
2008-10-01 23:15:00,2.08762,2.08786,2.08572,2.08659,42000000.0
2008-10-01 23:20:00,2.08721,2.08744,2.08516,2.08578,38000000.0
2008-10-01 23:25:00,2.08613,2.08674,2.08367,2.08578,42000000.0
2008-10-01 23:30:00,2.08539,2.08627,2.08525,2.08615,41000000.0
2008-10-01 23:35:00,2.08466,2.08533,2.08433,2.08448,43000000.0
2008-10-01 23:40:00,2.08444,2.08465,2.08311,2.08409,40000000.0
2008-10-01 23:45:00,2.08429,2.08451,2.08229,2.08229,40000000.0
2008-10-01 23:50:00,2.08137,2.08262,2.07986,2.08173,43000000.0
2008-10-01 23:55:00,2.08156,2.08194,2.08073,2.08145,42000000.0
2008-10-02 00:00:00,2.08169,2.08192,2.08072,2.08072,40000000.0
2008-10-02 00:05:00,2.08174,2.08268,2.08162,2.08243,45000000.0
2008-10-02 00:10:00,2.08237,2.08237,2.07875,2.07989,42000000.0
2008-10-02 00:15:00,2.08032,2.08118,2.08003,2.08092,45000000.0
2008-10-02 00:20:00,2.08083,2.08083,2.08025,2.08056,42000000.0
2008-10-02 00:25:00,2.08057,2.08092,2.08003,2.08025,42000000.0
2008-10-02 00:30:00,2.08003,2.08241,2.07988,2.08241,42000000.0
2008-10-02 00:35:00,2.08285,2.08293,2.08208,2.0825,42000000.0
2008-10-02 00:40:00,2.08235,2.08235,2.08086,2.08113,43000000.0
2008-10-02 00:45:00,2.08108,2.08193,2.08083,2.08098,46000000.0
2008-10-02 00:50:00,2.08086,2.08086,2.07964,2.08019,41000000.0
2008-10-02 00:55:00,2.08015,2.08074,2.07996,2.08065,37000000.0
2008-10-02 01:00:00,2.08071,2.08222,2.08058,2.08222,42000000.0
2008-10-02 01:05:00,2.0829,2.08296,2.08152,2.08191,37000000.0
2008-10-02 01:10:00,2.08203,2.08204,2.07973,2.08048,48000000.0
2008-10-02 01:15:00,2.08123,2.08258,2.08069,2.08205,39000000.0
2008-10-02 01:20:00,2.08149,2.08281,2.08069,2.0824,40000000.0
2008-10-02 01:25:00,2.08237,2.08254,2.08103,2.08138,40000000.0
2008-10-02 01:30:00,2.08099,2.08168,2.08007,2.08115,41000000.0
2008-10-02 01:35:00,2.08118,2.0815,2.08007,2.0815,42000000.0
2008-10-02 01:40:00,2.08164,2.0823,2.08079,2.08081,42000000.0
2008-10-02 01:45:00,2.08196,2.08197,2.07937,2.08078,37000000.0
2008-10-02 01:50:00,2.07956,2.08057,2.07851,2.07932,43000000.0
2008-10-02 01:55:00,2.07932,2.07939,2.07582,2.07939,47000000.0
2008-10-02 02:00:00,2.07917,2.07917,2.07353,2.07661,60000000.0
2008-10-02 02:05:00,2.07682,2.07686,2.07581,2.07654,55000000.0
2008-10-02 02:10:00,2.07807,2.08344,2.07807,2.08184,43000000.0
2008-10-02 02:15:00,2.08201,2.08267,2.08014,2.08028,40000000.0
2008-10-02 02:20:00,2.07997,2.08108,2.07988,2.08085,48000000.0
2008-10-02 02:25:00,2.08075,2.08075,2.07944,2.08015,74000000.0
2008-10-02 02:30:00,2.08039,2.08053,2.07966,2.08023,57000000.0
2008-10-02 02:35:00,2.08038,2.08264,2.07981,2.08137,45000000.0
2008-10-02 02:40:00,2.08126,2.08126,2.08015,2.08087,47000000.0
2008-10-02 02:45:00,2.08035,2.08172,2.07946,2.08021,49000000.0
2008-10-02 02:50:00,2.07999,2.08024,2.07778,2.07873,40000000.0
2008-10-02 02:55:00,2.07855,2.07883,2.07709,2.07811,54000000.0
2008-10-02 03:00:00,2.07917,2.07973,2.0779,2.0779,42000000.0
2008-10-02 03:05:00,2.07773,2.07934,2.07763,2.0787,46000000.0
2008-10-02 03:10:00,2.07863,2.07887,2.07638,2.07883,51000000.0
2008-10-02 03:15:00,2.07876,2.07876,2.07666,2.07775,41000000.0
2008-10-02 03:20:00,2.07772,2.07801,2.07348,2.07663,38000000.0
2008-10-02 03:25:00,2.07665,2.07665,2.07536,2.07586,54000000.0
2008-10-02 03:30:00,2.07487,2.07749,2.07343,2.07749,46000000.0
2008-10-02 03:35:00,2.07818,2.07831,2.07708,2.07784,42000000.0
2008-10-02 03:40:00,2.07793,2.07897,2.07705,2.07873,43000000.0
2008-10-02 03:45:00,2.07928,2.07956,2.07861,2.07933,57000000.0
2008-10-02 03:50:00,2.07921,2.08076,2.07845,2.08076,41000000.0
2008-10-02 03:55:00,2.08033,2.08062,2.07789,2.07886,46000000.0
2008-10-02 04:00:00,2.07862,2.07864,2.07771,2.07771,72000000.0
2008-10-02 04:05:00,2.07802,2.07853,2.07605,2.07605,43000000.0
2008-10-02 04:10:00,2.07627,2.07683,2.07524,2.07556,42000000.0
2008-10-02 04:15:00,2.0758,2.07751,2.07523,2.07603,64000000.0
2008-10-02 04:20:00,2.07615,2.07794,2.07587,2.07794,47000000.0
2008-10-02 04:25:00,2.07744,2.07744,2.07618,2.07681,56000000.0
2008-10-02 04:30:00,2.0764,2.07683,2.07554,2.07646,61000000.0
2008-10-02 04:35:00,2.0771,2.07861,2.0771,2.07729,41000000.0
2008-10-02 04:40:00,2.07621,2.07743,2.07607,2.07652,48000000.0
2008-10-02 04:45:00,2.07676,2.07856,2.07665,2.07843,39000000.0
2008-10-02 04:50:00,2.07832,2.07848,2.07677,2.07709,50000000.0
2008-10-02 04:55:00,2.07664,2.07895,2.07664,2.07836,52000000.0
2008-10-02 05:00:00,2.07815,2.07845,2.07739,2.07801,40000000.0
2008-10-02 05:05:00,2.07819,2.08037,2.07819,2.07937,57000000.0
2008-10-02 05:10:00,2.07879,2.08023,2.07863,2.08023,60000000.0
2008-10-02 05:15:00,2.08103,2.08103,2.07943,2.07985,53000000.0
2008-10-02 05:20:00,2.07989,2.08009,2.07871,2.07876,107000000.0
2008-10-02 05:25:00,2.07896,2.08016,2.07878,2.07954,125000000.0
2008-10-02 05:30:00,2.07953,2.07953,2.07813,2.07868,43000000.0
2008-10-02 05:35:00,2.07859,2.07893,2.07782,2.0782,54000000.0
2008-10-02 05:40:00,2.07834,2.07955,2.07831,2.07902,51000000.0
2008-10-02 05:45:00,2.07897,2.07919,2.07747,2.07827,57000000.0
2008-10-02 05:50:00,2.07819,2.07819,2.07764,2.07775,82000000.0
2008-10-02 05:55:00,2.07766,2.07796,2.07692,2.07742,86000000.0
2008-10-02 06:00:00,2.07761,2.07783,2.07724,2.07748,87000000.0
2008-10-02 06:05:00,2.0774,2.07788,2.07573,2.07574,45000000.0
2008-10-02 06:10:00,2.07581,2.07637,2.07571,2.07606,50000000.0
2008-10-02 06:15:00,2.07604,2.07604,2.07535,2.07574,61000000.0
2008-10-02 06:20:00,2.07549,2.07549,2.07374,2.07413,76000000.0
2008-10-02 06:25:00,2.07416,2.0742,2.07342,2.0735,41000000.0
2008-10-02 06:30:00,2.07343,2.07595,2.07343,2.07595,88000000.0
2008-10-02 06:35:00,2.0758,2.07587,2.07356,2.07504,45000000.0
2008-10-02 06:40:00,2.07552,2.07553,2.07203,2.07356,41000000.0
2008-10-02 06:45:00,2.07444,2.07453,2.07117,2.07402,41000000.0
2008-10-02 06:50:00,2.07399,2.07427,2.07244,2.0734,46000000.0
2008-10-02 06:55:00,2.07347,2.07434,2.07347,2.07434,66000000.0
2008-10-02 07:00:00,2.0746,2.07505,2.07403,2.07424,56000000.0
2008-10-02 07:05:00,2.07411,2.07494,2.07391,2.07395,59000000.0
2008-10-02 07:10:00,2.074,2.07448,2.07311,2.07318,61000000.0
2008-10-02 07:15:00,2.07329,2.07413,2.07274,2.07274,49000000.0
2008-10-02 07:20:00,2.07255,2.07307,2.07215,2.07221,60000000.0
2008-10-02 07:25:00,2.07222,2.07378,2.07222,2.07324,106000000.0
2008-10-02 07:30:00,2.07309,2.07352,2.07219,2.07259,76000000.0
2008-10-02 07:35:00,2.07262,2.07404,2.07262,2.07358,56000000.0
2008-10-02 07:40:00,2.07395,2.07395,2.07303,2.07313,82000000.0
2008-10-02 07:45:00,2.07312,2.07568,2.0729,2.07551,77000000.0
2008-10-02 07:50:00,2.07571,2.07717,2.07547,2.07689,97000000.0
2008-10-02 07:55:00,2.07675,2.07706,2.07634,2.07661,101000000.0
2008-10-02 08:00:00,2.07636,2.07682,2.07438,2.07438,106000000.0
2008-10-02 08:05:00,2.07585,2.07636,2.07448,2.07467,93000000.0
2008-10-02 08:10:00,2.075,2.07578,2.07407,2.07524,118000000.0
2008-10-02 08:15:00,2.0758,2.07652,2.07382,2.07382,94000000.0
2008-10-02 08:20:00,2.07419,2.07609,2.07405,2.07564,101000000.0
2008-10-02 08:25:00,2.07586,2.07719,2.0758,2.07675,154000000.0
2008-10-02 08:30:00,2.07647,2.07651,2.0752,2.07626,216000000.0
2008-10-02 08:35:00,2.07611,2.0771,2.07524,2.07602,120000000.0
2008-10-02 08:40:00,2.07623,2.0784,2.07623,2.07753,123000000.0
2008-10-02 08:45:00,2.07752,2.07803,2.07421,2.07423,148000000.0
2008-10-02 08:50:00,2.07442,2.07696,2.07434,2.07597,232000000.0
2008-10-02 08:55:00,2.07553,2.07755,2.07553,2.07693,129000000.0
2008-10-02 09:00:00,2.07668,2.07953,2.07565,2.07931,98000000.0
2008-10-02 09:05:00,2.07958,2.08074,2.07834,2.08074,129000000.0
2008-10-02 09:10:00,2.08028,2.08064,2.0785,2.07989,216000000.0
2008-10-02 09:15:00,2.08071,2.08493,2.08071,2.08426,232000000.0
2008-10-02 09:20:00,2.08435,2.08628,2.08336,2.08533,273000000.0
2008-10-02 09:25:00,2.08451,2.08646,2.08299,2.08616,194000000.0
2008-10-02 09:30:00,2.08618,2.08875,2.08543,2.08743,151000000.0
2008-10-02 09:35:00,2.08733,2.08936,2.08729,2.08768,228000000.0
2008-10-02 09:40:00,2.08723,2.09028,2.08723,2.0888,226000000.0
2008-10-02 09:45:00,2.08898,2.08951,2.08781,2.08791,136000000.0
2008-10-02 09:50:00,2.08755,2.08755,2.08552,2.0875,196000000.0
2008-10-02 09:55:00,2.0875,2.08903,2.08699,2.08699,190000000.0
2008-10-02 10:00:00,2.08727,2.09007,2.08716,2.0899,196000000.0
2008-10-02 10:05:00,2.08954,2.08954,2.08685,2.08685,232000000.0
2008-10-02 10:10:00,2.08688,2.08774,2.08331,2.08414,303000000.0
2008-10-02 10:15:00,2.0844,2.0852,2.08386,2.08515,225000000.0
2008-10-02 10:20:00,2.08522,2.08747,2.085,2.0873,233000000.0
2008-10-02 10:25:00,2.08693,2.08733,2.0841,2.0844,301000000.0
2008-10-02 10:30:00,2.08425,2.08435,2.082,2.08419,157000000.0
2008-10-02 10:35:00,2.08437,2.08466,2.08324,2.08324,140000000.0
2008-10-02 10:40:00,2.08277,2.08287,2.08073,2.08119,139000000.0
2008-10-02 10:45:00,2.08058,2.08058,2.07922,2.0795,165000000.0
2008-10-02 10:50:00,2.07943,2.07954,2.07831,2.0784,206000000.0
2008-10-02 10:55:00,2.07877,2.07953,2.07758,2.07758,176000000.0
2008-10-02 11:00:00,2.07765,2.07945,2.07765,2.07916,178000000.0
2008-10-02 11:05:00,2.07943,2.08087,2.07925,2.08074,142000000.0
2008-10-02 11:10:00,2.08104,2.0815,2.08012,2.08036,236000000.0
2008-10-02 11:15:00,2.08064,2.08064,2.07541,2.07815,218000000.0
2008-10-02 11:20:00,2.07802,2.07936,2.07756,2.07857,229000000.0
2008-10-02 11:25:00,2.07822,2.07827,2.07761,2.07761,183000000.0
2008-10-02 11:30:00,2.07617,2.07758,2.07609,2.07758,173000000.0
2008-10-02 11:35:00,2.07758,2.0782,2.07745,2.07771,231000000.0
2008-10-02 11:40:00,2.07754,2.07801,2.0748,2.07511,185000000.0
2008-10-02 11:45:00,2.07541,2.07735,2.07541,2.07673,169000000.0
2008-10-02 11:50:00,2.0766,2.0779,2.07606,2.0779,188000000.0
2008-10-02 11:55:00,2.07783,2.07783,2.07696,2.07766,200000000.0
2008-10-02 12:00:00,2.07741,2.07824,2.07613,2.07782,150000000.0
2008-10-02 12:05:00,2.07799,2.07886,2.07759,2.07783,112000000.0
2008-10-02 12:10:00,2.07745,2.07784,2.07665,2.07713,149000000.0
2008-10-02 12:15:00,2.07774,2.07842,2.07756,2.07791,180000000.0
2008-10-02 12:20:00,2.07809,2.07948,2.07775,2.07804,178000000.0
2008-10-02 12:25:00,2.07779,2.0782,2.07479,2.07551,208000000.0
2008-10-02 12:30:00,2.07577,2.07767,2.07577,2.07742,188000000.0
2008-10-02 12:35:00,2.07765,2.07765,2.07603,2.07711,110000000.0
2008-10-02 12:40:00,2.07718,2.07783,2.07718,2.07783,82000000.0
2008-10-02 12:45:00,2.07761,2.07761,2.07474,2.07474,160000000.0
2008-10-02 12:50:00,2.07497,2.07598,2.07483,2.07581,129000000.0
2008-10-02 12:55:00,2.07595,2.0792,2.07595,2.0792,131000000.0
2008-10-02 13:00:00,2.07948,2.08109,2.07834,2.08071,91000000.0
2008-10-02 13:05:00,2.07963,2.08013,2.07932,2.07948,126000000.0
2008-10-02 13:10:00,2.07957,2.08032,2.07709,2.07725,104000000.0
2008-10-02 13:15:00,2.07692,2.07745,2.07666,2.07691,141000000.0
2008-10-02 13:20:00,2.07681,2.07762,2.07619,2.07623,165000000.0
2008-10-02 13:25:00,2.07625,2.07843,2.07625,2.0774,128000000.0
2008-10-02 13:30:00,2.07737,2.0803,2.07686,2.0798,118000000.0
2008-10-02 13:35:00,2.07982,2.08027,2.07876,2.08019,143000000.0
2008-10-02 13:40:00,2.08037,2.08122,2.07716,2.07716,145000000.0
2008-10-02 13:45:00,2.07706,2.07845,2.07706,2.07779,101000000.0
2008-10-02 13:50:00,2.07782,2.07874,2.07749,2.07765,144000000.0
2008-10-02 13:55:00,2.07744,2.07804,2.07658,2.0775,144000000.0
2008-10-02 14:00:00,2.07755,2.07806,2.07689,2.07739,124000000.0
2008-10-02 14:05:00,2.07614,2.07655,2.07518,2.07547,128000000.0
2008-10-02 14:10:00,2.07516,2.07639,2.0745,2.07452,104000000.0
2008-10-02 14:15:00,2.07486,2.07658,2.07486,2.07524,86000000.0
2008-10-02 14:20:00,2.07548,2.08006,2.07548,2.08006,84000000.0
2008-10-02 14:25:00,2.07988,2.07988,2.07558,2.07558,75000000.0
2008-10-02 14:30:00,2.07557,2.07876,2.07428,2.07428,67000000.0
2008-10-02 14:35:00,2.07367,2.0747,2.07245,2.07302,41000000.0
2008-10-02 14:40:00,2.07342,2.07366,2.07228,2.073,43000000.0
2008-10-02 14:45:00,2.07249,2.07479,2.07214,2.07295,41000000.0
2008-10-02 14:50:00,2.0726,2.07736,2.07227,2.07691,39000000.0
2008-10-02 14:55:00,2.07681,2.07881,2.07651,2.07713,38000000.0
2008-10-02 15:00:00,2.07732,2.07761,2.07464,2.07482,37000000.0
2008-10-02 15:05:00,2.07534,2.07559,2.07375,2.07417,41000000.0
2008-10-02 15:10:00,2.0742,2.07442,2.07154,2.07296,47000000.0
2008-10-02 15:15:00,2.07344,2.07458,2.07312,2.07319,41000000.0
2008-10-02 15:20:00,2.07296,2.07345,2.07081,2.07137,42000000.0
2008-10-02 15:25:00,2.07163,2.07163,2.06917,2.07088,39000000.0
2008-10-02 15:30:00,2.06891,2.06982,2.06837,2.06839,45000000.0
2008-10-02 15:35:00,2.06865,2.0718,2.06726,2.0718,39000000.0
2008-10-02 15:40:00,2.07215,2.07505,2.0721,2.07503,44000000.0
2008-10-02 15:45:00,2.07528,2.07586,2.07482,2.07532,40000000.0
2008-10-02 15:50:00,2.07503,2.07865,2.07447,2.07798,42000000.0
2008-10-02 15:55:00,2.07828,2.07828,2.07418,2.07442,43000000.0
2008-10-02 16:00:00,2.07598,2.07693,2.07528,2.07582,43000000.0
2008-10-02 16:05:00,2.07611,2.07693,2.07597,2.07604,44000000.0
2008-10-02 16:10:00,2.07584,2.07609,2.07332,2.07332,44000000.0
2008-10-02 16:15:00,2.07365,2.07447,2.07363,2.07429,47000000.0
2008-10-02 16:20:00,2.0741,2.07747,2.0741,2.07747,44000000.0
2008-10-02 16:25:00,2.07747,2.07772,2.07624,2.07666,43000000.0
2008-10-02 16:30:00,2.07672,2.07952,2.07672,2.07945,42000000.0
2008-10-02 16:35:00,2.07977,2.08221,2.07953,2.08221,38000000.0
2008-10-02 16:40:00,2.08286,2.08456,2.08286,2.0837,42000000.0
2008-10-02 16:45:00,2.08351,2.08441,2.08278,2.08356,47000000.0
2008-10-02 16:50:00,2.0835,2.08353,2.08093,2.08146,39000000.0
2008-10-02 16:55:00,2.08158,2.0842,2.08141,2.0842,44000000.0
2008-10-02 17:00:00,2.08477,2.08477,2.08153,2.08452,40000000.0
2008-10-02 17:05:00,2.08504,2.08512,2.08287,2.08394,44000000.0
2008-10-02 17:10:00,2.08419,2.08537,2.0836,2.08507,40000000.0
2008-10-02 17:15:00,2.08521,2.08652,2.08427,2.08447,40000000.0
2008-10-02 17:20:00,2.08472,2.08472,2.08169,2.08187,41000000.0
2008-10-02 17:25:00,2.08206,2.08252,2.08114,2.08138,38000000.0
2008-10-02 17:30:00,2.0818,2.08279,2.08172,2.08229,45000000.0
2008-10-02 17:35:00,2.08227,2.0833,2.08206,2.08279,36000000.0
2008-10-02 17:40:00,2.08336,2.08536,2.0831,2.0841,45000000.0
2008-10-02 17:45:00,2.08507,2.08672,2.08459,2.08459,37000000.0
2008-10-02 17:50:00,2.0844,2.08483,2.08253,2.08349,39000000.0
2008-10-02 17:55:00,2.08385,2.08525,2.08339,2.08439,44000000.0
2008-10-02 18:00:00,2.08425,2.08601,2.08384,2.08388,44000000.0
2008-10-02 18:05:00,2.08363,2.08438,2.08362,2.08438,44000000.0
2008-10-02 18:10:00,2.08406,2.08568,2.08364,2.08405,45000000.0
2008-10-02 18:15:00,2.08354,2.08377,2.08217,2.08217,46000000.0
2008-10-02 18:20:00,2.082,2.082,2.07977,2.08118,47000000.0
2008-10-02 18:25:00,2.08128,2.08232,2.08128,2.08142,36000000.0
2008-10-02 18:30:00,2.08137,2.08452,2.08131,2.08428,46000000.0
2008-10-02 18:35:00,2.08429,2.08643,2.08404,2.08643,38000000.0
2008-10-02 18:40:00,2.08639,2.08692,2.08538,2.08629,41000000.0
2008-10-02 18:45:00,2.08662,2.08703,2.08575,2.08701,44000000.0
2008-10-02 18:50:00,2.08714,2.08714,2.08491,2.08491,42000000.0
2008-10-02 18:55:00,2.0849,2.0849,2.08214,2.08214,41000000.0
2008-10-02 19:00:00,2.0816,2.08237,2.08146,2.08237,37000000.0
2008-10-02 19:05:00,2.08242,2.08298,2.08231,2.08289,40000000.0
2008-10-02 19:10:00,2.08286,2.08387,2.08244,2.08355,44000000.0
2008-10-02 19:15:00,2.08361,2.08533,2.0835,2.08504,47000000.0
2008-10-02 19:20:00,2.08537,2.08629,2.08537,2.08588,47000000.0
2008-10-02 19:25:00,2.08606,2.08935,2.08606,2.08935,41000000.0
2008-10-02 19:30:00,2.08931,2.09035,2.08915,2.08991,42000000.0
2008-10-02 19:35:00,2.08996,2.09058,2.08853,2.08958,38000000.0
2008-10-02 19:40:00,2.08949,2.08949,2.08776,2.08854,42000000.0
2008-10-02 19:45:00,2.08844,2.0911,2.08844,2.0909,40000000.0
2008-10-02 19:50:00,2.09088,2.09456,2.09087,2.0929,36000000.0
2008-10-02 19:55:00,2.09231,2.09365,2.09231,2.09365,41000000.0
2008-10-02 20:00:00,2.09411,2.09569,2.09261,2.09569,39000000.0
2008-10-02 20:05:00,2.0957,2.09588,2.0944,2.09552,45000000.0
2008-10-02 20:10:00,2.09533,2.09609,2.09512,2.09571,40000000.0
2008-10-02 20:15:00,2.09541,2.09562,2.09441,2.09471,42000000.0
2008-10-02 20:20:00,2.09476,2.09783,2.09464,2.09755,40000000.0
2008-10-02 20:25:00,2.09725,2.09802,2.09689,2.09792,43000000.0
2008-10-02 20:30:00,2.09816,2.0984,2.09786,2.09793,37000000.0
2008-10-02 20:35:00,2.09784,2.09886,2.09784,2.09852,46000000.0
2008-10-02 20:40:00,2.09869,2.09885,2.09777,2.0983,45000000.0
2008-10-02 20:45:00,2.09877,2.09877,2.09679,2.09693,39000000.0
2008-10-02 20:50:00,2.09724,2.09724,2.09603,2.09628,50000000.0
2008-10-02 20:55:00,2.09628,2.09717,2.09606,2.09636,38000000.0
2008-10-02 21:00:00,2.09641,2.10024,2.09627,2.10016,36000000.0
2008-10-02 21:05:00,2.10018,2.1003,2.09905,2.09905,44000000.0
2008-10-02 21:10:00,2.09901,2.09976,2.09869,2.09956,41000000.0
2008-10-02 21:15:00,2.09961,2.10106,2.09934,2.10106,39000000.0
2008-10-02 21:20:00,2.1011,2.10153,2.09939,2.0998,49000000.0
2008-10-02 21:25:00,2.0998,2.10015,2.09946,2.09999,36000000.0
2008-10-02 21:30:00,2.10009,2.10023,2.09837,2.09847,45000000.0
2008-10-02 21:35:00,2.09843,2.09853,2.09652,2.09685,44000000.0
2008-10-02 21:40:00,2.0971,2.09749,2.09516,2.096,42000000.0
2008-10-02 21:45:00,2.09602,2.09696,2.09542,2.09696,42000000.0
2008-10-02 21:50:00,2.09684,2.09733,2.09566,2.09618,36000000.0
2008-10-02 21:55:00,2.09639,2.09639,2.09565,2.09594,37000000.0
2008-10-02 22:00:00,2.09606,2.09699,2.0955,2.09695,43000000.0
2008-10-02 22:05:00,2.0971,2.09735,2.09638,2.09687,42000000.0
2008-10-02 22:10:00,2.09712,2.10223,2.09712,2.10115,43000000.0
2008-10-02 22:15:00,2.10079,2.10227,2.09902,2.10145,39000000.0
2008-10-02 22:20:00,2.10075,2.10103,2.1,2.10101,39000000.0
2008-10-02 22:25:00,2.10056,2.10056,2.09805,2.09908,43000000.0
2008-10-02 22:30:00,2.09949,2.10158,2.09949,2.10141,38000000.0
2008-10-02 22:35:00,2.1015,2.1023,2.10097,2.10194,42000000.0
2008-10-02 22:40:00,2.10178,2.102,2.10092,2.10172,36000000.0
2008-10-02 22:45:00,2.1013,2.1013,2.09989,2.1006,41000000.0
2008-10-02 22:50:00,2.10017,2.10066,2.09934,2.09996,40000000.0
2008-10-02 22:55:00,2.09997,2.10205,2.09979,2.10205,37000000.0
2008-10-02 23:00:00,2.10236,2.10278,2.102,2.10206,39000000.0
2008-10-02 23:05:00,2.10007,2.10153,2.10007,2.10008,43000000.0
2008-10-02 23:10:00,2.09988,2.09988,2.09755,2.09798,43000000.0
2008-10-02 23:15:00,2.09811,2.1002,2.09811,2.1002,42000000.0
2008-10-02 23:20:00,2.10041,2.10041,2.09886,2.09886,38000000.0
2008-10-02 23:25:00,2.09942,2.09985,2.09905,2.09919,42000000.0
2008-10-02 23:30:00,2.0991,2.0998,2.09885,2.09975,41000000.0
2008-10-02 23:35:00,2.09974,2.10097,2.09927,2.10082,34000000.0
2008-10-02 23:40:00,2.10113,2.10139,2.10028,2.10048,40000000.0
2008-10-02 23:45:00,2.10061,2.10111,2.09973,2.10056,40000000.0
2008-10-02 23:50:00,2.10087,2.10131,2.09867,2.10043,43000000.0
2008-10-02 23:55:00,2.09995,2.10117,2.09791,2.10102,42000000.0
2008-10-03 00:00:00,2.10109,2.10368,2.10109,2.10325,40000000.0
2008-10-03 00:05:00,2.10318,2.10337,2.10274,2.10308,45000000.0
2008-10-03 00:10:00,2.1028,2.1028,2.10132,2.10165,42000000.0
2008-10-03 00:15:00,2.10103,2.10103,2.09952,2.09952,45000000.0
2008-10-03 00:20:00,2.09933,2.09972,2.09845,2.09877,42000000.0
2008-10-03 00:25:00,2.09884,2.09906,2.09842,2.09888,42000000.0
2008-10-03 00:30:00,2.09916,2.09952,2.09893,2.09925,42000000.0
2008-10-03 00:35:00,2.09904,2.09904,2.09855,2.09899,42000000.0
2008-10-03 00:40:00,2.09862,2.0998,2.09727,2.09757,44000000.0
2008-10-03 00:45:00,2.09756,2.09759,2.09566,2.09625,46000000.0
2008-10-03 00:50:00,2.09669,2.09669,2.09609,2.09665,41000000.0
2008-10-03 00:55:00,2.09681,2.09903,2.09673,2.0977,37000000.0
2008-10-03 01:00:00,2.09732,2.09753,2.09685,2.09705,42000000.0
2008-10-03 01:05:00,2.09724,2.09842,2.09691,2.09766,37000000.0
2008-10-03 01:10:00,2.09747,2.09865,2.09744,2.09779,48000000.0
2008-10-03 01:15:00,2.09796,2.09887,2.0979,2.0988,39000000.0
2008-10-03 01:20:00,2.09878,2.09929,2.09878,2.09897,40000000.0
2008-10-03 01:25:00,2.09892,2.09966,2.09884,2.09949,40000000.0
2008-10-03 01:30:00,2.09945,2.09988,2.09872,2.09899,41000000.0
2008-10-03 01:35:00,2.09915,2.09938,2.09882,2.0989,42000000.0
2008-10-03 01:40:00,2.09917,2.0995,2.09736,2.09816,42000000.0
2008-10-03 01:45:00,2.09862,2.09944,2.09802,2.09802,37000000.0
2008-10-03 01:50:00,2.09738,2.09862,2.09738,2.0976,43000000.0
2008-10-03 01:55:00,2.09777,2.09811,2.09438,2.09446,47000000.0
2008-10-03 02:00:00,2.09444,2.09508,2.09409,2.09476,60000000.0
2008-10-03 02:05:00,2.0951,2.09606,2.0951,2.0952,55000000.0
2008-10-03 02:10:00,2.09558,2.09599,2.09504,2.09588,43000000.0
2008-10-03 02:15:00,2.09601,2.09616,2.09436,2.09443,40000000.0
2008-10-03 02:20:00,2.09474,2.09515,2.09444,2.09462,48000000.0
2008-10-03 02:25:00,2.09457,2.0985,2.09433,2.0985,74000000.0
2008-10-03 02:30:00,2.09854,2.09861,2.09787,2.09834,57000000.0
2008-10-03 02:35:00,2.09881,2.10001,2.09881,2.09965,45000000.0
2008-10-03 02:40:00,2.09973,2.10031,2.09922,2.10026,47000000.0
2008-10-03 02:45:00,2.10019,2.10091,2.09956,2.10076,49000000.0
2008-10-03 02:50:00,2.10073,2.10073,2.09991,2.09998,46000000.0
2008-10-03 02:55:00,2.10015,2.10177,2.10001,2.10139,54000000.0
2008-10-03 03:00:00,2.10113,2.10116,2.10036,2.10036,42000000.0
2008-10-03 03:05:00,2.10026,2.10074,2.10001,2.10037,46000000.0
2008-10-03 03:10:00,2.10016,2.1002,2.09961,2.09975,51000000.0
2008-10-03 03:15:00,2.0996,2.09969,2.09849,2.09849,41000000.0
2008-10-03 03:20:00,2.09922,2.10066,2.09806,2.09939,38000000.0
2008-10-03 03:25:00,2.09923,2.09935,2.09611,2.09611,54000000.0
2008-10-03 03:30:00,2.09581,2.09734,2.09524,2.09717,46000000.0
2008-10-03 03:35:00,2.09702,2.09828,2.09691,2.09795,42000000.0
2008-10-03 03:40:00,2.09823,2.09864,2.0976,2.09819,43000000.0
2008-10-03 03:45:00,2.09846,2.0986,2.0969,2.09704,57000000.0
2008-10-03 03:50:00,2.09724,2.09747,2.09563,2.09747,41000000.0
2008-10-03 03:55:00,2.09725,2.09725,2.09494,2.09635,46000000.0
2008-10-03 04:00:00,2.0964,2.0964,2.09514,2.09578,72000000.0
2008-10-03 04:05:00,2.09585,2.09658,2.09457,2.095,43000000.0
2008-10-03 04:10:00,2.09494,2.09499,2.09438,2.09482,42000000.0
2008-10-03 04:15:00,2.09489,2.09513,2.09388,2.09429,64000000.0
2008-10-03 04:20:00,2.09428,2.09438,2.09323,2.09426,47000000.0
2008-10-03 04:25:00,2.09411,2.09411,2.09158,2.09158,56000000.0
2008-10-03 04:30:00,2.0911,2.09141,2.09076,2.09076,61000000.0
2008-10-03 04:35:00,2.09062,2.09091,2.08942,2.09015,41000000.0
2008-10-03 04:40:00,2.09041,2.09121,2.09036,2.09045,48000000.0
2008-10-03 04:45:00,2.0904,2.0904,2.08916,2.08965,39000000.0
2008-10-03 04:50:00,2.0895,2.08959,2.08888,2.0895,50000000.0
2008-10-03 04:55:00,2.08942,2.08942,2.08781,2.08781,52000000.0
2008-10-03 05:00:00,2.08774,2.08823,2.08719,2.08777,40000000.0
2008-10-03 05:05:00,2.08795,2.08999,2.08795,2.08995,57000000.0
2008-10-03 05:10:00,2.09009,2.09036,2.08942,2.08983,60000000.0
2008-10-03 05:15:00,2.08992,2.0906,2.08908,2.09011,53000000.0
2008-10-03 05:20:00,2.09049,2.09058,2.08952,2.08952,107000000.0
2008-10-03 05:25:00,2.08912,2.08965,2.08881,2.0895,125000000.0
2008-10-03 05:30:00,2.0896,2.09014,2.08932,2.08981,43000000.0
2008-10-03 05:35:00,2.08983,2.09008,2.08955,2.08988,54000000.0
2008-10-03 05:40:00,2.09008,2.09021,2.0895,2.0895,51000000.0
2008-10-03 05:45:00,2.08944,2.08991,2.08833,2.08874,57000000.0
2008-10-03 05:50:00,2.08846,2.08931,2.08825,2.08931,82000000.0
2008-10-03 05:55:00,2.08925,2.08957,2.08771,2.08847,86000000.0
2008-10-03 06:00:00,2.08836,2.08929,2.08797,2.08894,87000000.0
2008-10-03 06:05:00,2.08875,2.08875,2.08696,2.08827,45000000.0
2008-10-03 06:10:00,2.08829,2.08943,2.08821,2.08821,50000000.0
2008-10-03 06:15:00,2.08801,2.08881,2.08697,2.08697,61000000.0
2008-10-03 06:20:00,2.08688,2.08846,2.08678,2.08715,76000000.0
2008-10-03 06:25:00,2.08711,2.0874,2.08618,2.0864,41000000.0
2008-10-03 06:30:00,2.08648,2.08747,2.08618,2.08743,88000000.0
2008-10-03 06:35:00,2.0874,2.08919,2.0874,2.08896,45000000.0
2008-10-03 06:40:00,2.08865,2.08877,2.08818,2.08863,41000000.0
2008-10-03 06:45:00,2.08896,2.08909,2.08625,2.08831,41000000.0
2008-10-03 06:50:00,2.08842,2.08907,2.08832,2.08907,46000000.0
2008-10-03 06:55:00,2.08934,2.08938,2.08786,2.08896,66000000.0
2008-10-03 07:00:00,2.08904,2.08904,2.08714,2.08732,56000000.0
2008-10-03 07:05:00,2.08713,2.08778,2.08675,2.08778,59000000.0
2008-10-03 07:10:00,2.08804,2.0884,2.08753,2.08818,61000000.0
2008-10-03 07:15:00,2.08791,2.08791,2.08586,2.08614,49000000.0
2008-10-03 07:20:00,2.08695,2.08779,2.08694,2.08779,60000000.0
2008-10-03 07:25:00,2.08789,2.08833,2.08581,2.08603,106000000.0
2008-10-03 07:30:00,2.08594,2.08727,2.08573,2.08624,76000000.0
2008-10-03 07:35:00,2.08602,2.08723,2.08602,2.0872,56000000.0
2008-10-03 07:40:00,2.08683,2.08683,2.08558,2.08631,82000000.0
2008-10-03 07:45:00,2.08619,2.0862,2.08517,2.08589,77000000.0
2008-10-03 07:50:00,2.086,2.08782,2.08584,2.08747,97000000.0
2008-10-03 07:55:00,2.08765,2.09033,2.08742,2.08947,101000000.0
2008-10-03 08:00:00,2.08945,2.09032,2.08878,2.08885,106000000.0
2008-10-03 08:05:00,2.08852,2.08924,2.0878,2.0878,93000000.0
2008-10-03 08:10:00,2.08782,2.0889,2.08753,2.08813,118000000.0
2008-10-03 08:15:00,2.08819,2.0887,2.08771,2.08825,94000000.0
2008-10-03 08:20:00,2.08872,2.08988,2.08832,2.08857,101000000.0
2008-10-03 08:25:00,2.08842,2.09107,2.08804,2.09,154000000.0
2008-10-03 08:30:00,2.09018,2.09112,2.08993,2.09095,216000000.0
2008-10-03 08:35:00,2.09101,2.09124,2.08913,2.08913,120000000.0
2008-10-03 08:40:00,2.08919,2.08919,2.0863,2.08715,123000000.0
2008-10-03 08:45:00,2.08712,2.08717,2.08505,2.08522,148000000.0
2008-10-03 08:50:00,2.0856,2.08629,2.0847,2.08539,232000000.0
2008-10-03 08:55:00,2.08567,2.08595,2.07751,2.07751,129000000.0
2008-10-03 09:00:00,2.0768,2.07867,2.07602,2.07826,98000000.0
2008-10-03 09:05:00,2.07827,2.07974,2.07778,2.07869,129000000.0
2008-10-03 09:10:00,2.07887,2.08069,2.07887,2.08019,216000000.0
2008-10-03 09:15:00,2.07994,2.08382,2.07978,2.08336,232000000.0
2008-10-03 09:20:00,2.0833,2.08427,2.08291,2.08327,273000000.0
2008-10-03 09:25:00,2.08371,2.08649,2.08371,2.08569,194000000.0
2008-10-03 09:30:00,2.08567,2.08874,2.08567,2.08852,151000000.0
2008-10-03 09:35:00,2.08863,2.08978,2.08784,2.08942,228000000.0
2008-10-03 09:40:00,2.08965,2.09,2.08914,2.08914,226000000.0
2008-10-03 09:45:00,2.08914,2.09,2.08862,2.09,136000000.0
2008-10-03 09:50:00,2.08949,2.08949,2.08806,2.08853,196000000.0
2008-10-03 09:55:00,2.08861,2.08893,2.08802,2.08853,190000000.0
2008-10-03 10:00:00,2.08865,2.09101,2.08865,2.09002,196000000.0
2008-10-03 10:05:00,2.09029,2.09029,2.08766,2.08766,232000000.0
2008-10-03 10:10:00,2.08732,2.08837,2.08704,2.08762,303000000.0
2008-10-03 10:15:00,2.08786,2.08801,2.08692,2.08715,225000000.0
2008-10-03 10:20:00,2.08725,2.08807,2.08639,2.08807,233000000.0
2008-10-03 10:25:00,2.08778,2.08778,2.08501,2.08521,301000000.0
2008-10-03 10:30:00,2.08546,2.08676,2.08485,2.0867,157000000.0
2008-10-03 10:35:00,2.08658,2.08683,2.0844,2.0854,140000000.0
2008-10-03 10:40:00,2.0861,2.08641,2.08431,2.08485,139000000.0
2008-10-03 10:45:00,2.08448,2.08584,2.08382,2.0853,165000000.0
2008-10-03 10:50:00,2.08542,2.08792,2.08511,2.08511,206000000.0
2008-10-03 10:55:00,2.08512,2.08586,2.08493,2.08513,176000000.0
2008-10-03 11:00:00,2.08526,2.08621,2.08495,2.08547,178000000.0
2008-10-03 11:05:00,2.08549,2.08551,2.0836,2.08384,142000000.0
2008-10-03 11:10:00,2.08409,2.08725,2.08409,2.08466,236000000.0
2008-10-03 11:15:00,2.08468,2.08764,2.08385,2.08718,218000000.0
2008-10-03 11:20:00,2.08706,2.08876,2.08683,2.08797,229000000.0
2008-10-03 11:25:00,2.08808,2.09016,2.08807,2.08886,183000000.0
2008-10-03 11:30:00,2.08848,2.08894,2.08786,2.08823,173000000.0
2008-10-03 11:35:00,2.08785,2.08785,2.08655,2.08664,231000000.0
2008-10-03 11:40:00,2.0866,2.0888,2.08639,2.0888,185000000.0
2008-10-03 11:45:00,2.08879,2.08879,2.08543,2.08543,169000000.0
2008-10-03 11:50:00,2.08598,2.08761,2.08571,2.08677,188000000.0
2008-10-03 11:55:00,2.08701,2.08718,2.08537,2.08592,200000000.0
2008-10-03 12:00:00,2.0862,2.08752,2.08527,2.08549,150000000.0
2008-10-03 12:05:00,2.08568,2.08669,2.08568,2.08623,112000000.0
2008-10-03 12:10:00,2.08637,2.08786,2.08619,2.08742,149000000.0
2008-10-03 12:15:00,2.08751,2.08848,2.08655,2.08802,180000000.0
2008-10-03 12:20:00,2.08785,2.08785,2.08705,2.08748,178000000.0
2008-10-03 12:25:00,2.08745,2.08789,2.08588,2.08588,208000000.0
2008-10-03 12:30:00,2.08561,2.08877,2.08547,2.08818,188000000.0
2008-10-03 12:35:00,2.08846,2.08872,2.08827,2.08846,110000000.0
2008-10-03 12:40:00,2.08801,2.08804,2.08684,2.08796,82000000.0
2008-10-03 12:45:00,2.08776,2.08805,2.08751,2.08774,160000000.0
2008-10-03 12:50:00,2.08786,2.088,2.08491,2.08491,129000000.0
2008-10-03 12:55:00,2.08523,2.08756,2.08523,2.08748,131000000.0
2008-10-03 13:00:00,2.08738,2.08747,2.08525,2.08527,91000000.0
2008-10-03 13:05:00,2.08553,2.0864,2.08484,2.0864,126000000.0
2008-10-03 13:10:00,2.08589,2.08914,2.08545,2.08914,104000000.0
2008-10-03 13:15:00,2.0891,2.08954,2.0882,2.08847,141000000.0
2008-10-03 13:20:00,2.08846,2.08927,2.08771,2.08927,165000000.0
2008-10-03 13:25:00,2.08931,2.09021,2.08843,2.09021,128000000.0
2008-10-03 13:30:00,2.09008,2.091,2.08986,2.091,118000000.0
2008-10-03 13:35:00,2.09107,2.09165,2.09029,2.09164,143000000.0
2008-10-03 13:40:00,2.09175,2.09272,2.09144,2.09272,145000000.0
2008-10-03 13:45:00,2.09278,2.09284,2.09133,2.09154,101000000.0
2008-10-03 13:50:00,2.09198,2.09298,2.09163,2.09199,144000000.0
2008-10-03 13:55:00,2.09259,2.09282,2.08993,2.09014,144000000.0
2008-10-03 14:00:00,2.08986,2.0904,2.08874,2.0904,124000000.0
2008-10-03 14:05:00,2.09034,2.09045,2.08799,2.08861,128000000.0
2008-10-03 14:10:00,2.08843,2.08922,2.08694,2.08719,104000000.0
2008-10-03 14:15:00,2.08744,2.08976,2.08732,2.0878,86000000.0
2008-10-03 14:20:00,2.08774,2.08778,2.0867,2.08744,84000000.0
2008-10-03 14:25:00,2.08803,2.0909,2.08803,2.08863,75000000.0
2008-10-03 14:30:00,2.08783,2.09032,2.08581,2.09024,67000000.0
2008-10-03 14:35:00,2.08987,2.09059,2.08634,2.08634,41000000.0
2008-10-03 14:40:00,2.08621,2.08927,2.08621,2.08887,43000000.0
2008-10-03 14:45:00,2.08838,2.0895,2.08641,2.08641,41000000.0
2008-10-03 14:50:00,2.08622,2.08965,2.08605,2.08927,39000000.0
2008-10-03 14:55:00,2.0896,2.08968,2.08789,2.08968,38000000.0
2008-10-03 15:00:00,2.09017,2.09057,2.08817,2.0883,37000000.0
2008-10-03 15:05:00,2.08835,2.0888,2.08652,2.08652,41000000.0
2008-10-03 15:10:00,2.08665,2.08681,2.08561,2.08635,47000000.0
2008-10-03 15:15:00,2.08664,2.08669,2.08113,2.08133,41000000.0
2008-10-03 15:20:00,2.08132,2.0839,2.08132,2.0839,42000000.0
2008-10-03 15:25:00,2.08386,2.08394,2.08116,2.08242,39000000.0
2008-10-03 15:30:00,2.08208,2.08366,2.08061,2.08366,45000000.0
2008-10-03 15:35:00,2.08331,2.08453,2.0825,2.08294,39000000.0
2008-10-03 15:40:00,2.08309,2.08403,2.08199,2.08207,44000000.0
2008-10-03 15:45:00,2.08183,2.08447,2.08183,2.08447,40000000.0
2008-10-03 15:50:00,2.08487,2.08549,2.08365,2.08376,42000000.0
2008-10-03 15:55:00,2.08386,2.08572,2.08335,2.08486,43000000.0
2008-10-03 16:00:00,2.08508,2.08634,2.08369,2.08459,43000000.0
2008-10-03 16:05:00,2.08447,2.08511,2.08406,2.08406,44000000.0
2008-10-03 16:10:00,2.08402,2.08402,2.0804,2.0804,44000000.0
2008-10-03 16:15:00,2.08015,2.0809,2.07922,2.08084,47000000.0
2008-10-03 16:20:00,2.08076,2.08115,2.07862,2.08021,44000000.0
2008-10-03 16:25:00,2.08047,2.08067,2.07743,2.07769,43000000.0
2008-10-03 16:30:00,2.07789,2.07827,2.07507,2.07524,42000000.0
2008-10-03 16:35:00,2.07471,2.07596,2.0731,2.07531,38000000.0
2008-10-03 16:40:00,2.07563,2.07679,2.07476,2.07498,42000000.0
2008-10-03 16:45:00,2.07541,2.07796,2.07541,2.07677,47000000.0
2008-10-03 16:50:00,2.07697,2.07759,2.07555,2.07608,39000000.0
2008-10-03 16:55:00,2.07662,2.07765,2.07223,2.07223,44000000.0
2008-10-03 17:00:00,2.07294,2.07527,2.07239,2.074,40000000.0
2008-10-03 17:05:00,2.07421,2.07694,2.07393,2.07694,44000000.0
2008-10-03 17:10:00,2.07741,2.07987,2.07724,2.07987,40000000.0
2008-10-03 17:15:00,2.08005,2.08036,2.07882,2.08008,40000000.0
2008-10-03 17:20:00,2.07984,2.07986,2.07866,2.07921,41000000.0
2008-10-03 17:25:00,2.07907,2.07907,2.07503,2.07621,38000000.0
2008-10-03 17:30:00,2.07618,2.07882,2.07618,2.07848,45000000.0
2008-10-03 17:35:00,2.07777,2.07949,2.07645,2.07949,36000000.0
2008-10-03 17:40:00,2.07979,2.08187,2.07979,2.08174,45000000.0
2008-10-03 17:45:00,2.08167,2.08411,2.08147,2.08389,37000000.0
2008-10-03 17:50:00,2.08374,2.0868,2.08368,2.08555,39000000.0
2008-10-03 17:55:00,2.08561,2.08695,2.08541,2.08561,44000000.0
2008-10-03 18:00:00,2.0857,2.0917,2.0857,2.0917,44000000.0
2008-10-03 18:05:00,2.09202,2.09383,2.08755,2.08764,44000000.0
2008-10-03 18:10:00,2.0878,2.08891,2.08569,2.08569,45000000.0
2008-10-03 18:15:00,2.08559,2.08592,2.08374,2.08374,46000000.0
2008-10-03 18:20:00,2.08372,2.08574,2.08271,2.08521,47000000.0
2008-10-03 18:25:00,2.0852,2.08829,2.0852,2.08794,36000000.0
2008-10-03 18:30:00,2.08813,2.08869,2.08722,2.08806,46000000.0
2008-10-03 18:35:00,2.08788,2.08788,2.08498,2.08543,38000000.0
2008-10-03 18:40:00,2.08391,2.08567,2.08171,2.08315,41000000.0
2008-10-03 18:45:00,2.08388,2.08481,2.08348,2.08348,44000000.0
2008-10-03 18:50:00,2.08321,2.08465,2.08318,2.0844,42000000.0
2008-10-03 18:55:00,2.08441,2.0849,2.07941,2.07942,41000000.0
2008-10-03 19:00:00,2.07993,2.08156,2.07993,2.08156,37000000.0
2008-10-03 19:05:00,2.08159,2.08283,2.07647,2.07647,40000000.0
2008-10-03 19:10:00,2.07578,2.07578,2.07186,2.07398,44000000.0
2008-10-03 19:15:00,2.07485,2.07531,2.0723,2.07305,47000000.0
2008-10-03 19:20:00,2.07406,2.0747,2.07146,2.07402,47000000.0
2008-10-03 19:25:00,2.07471,2.07805,2.0737,2.07681,41000000.0
2008-10-03 19:30:00,2.07723,2.08235,2.07675,2.08235,42000000.0
2008-10-03 19:35:00,2.08328,2.08399,2.07832,2.07937,38000000.0
2008-10-03 19:40:00,2.08012,2.08032,2.07675,2.07921,42000000.0
2008-10-03 19:45:00,2.08081,2.08352,2.07959,2.07959,40000000.0
2008-10-03 19:50:00,2.07976,2.07989,2.07601,2.07759,36000000.0
2008-10-03 19:55:00,2.07775,2.08046,2.07775,2.07968,41000000.0
2008-10-03 20:00:00,2.07951,2.08074,2.07867,2.08074,39000000.0
2008-10-03 20:05:00,2.08122,2.08331,2.07939,2.07939,45000000.0
2008-10-03 20:10:00,2.07899,2.08193,2.07899,2.08046,40000000.0
2008-10-03 20:15:00,2.08005,2.08339,2.07825,2.08339,42000000.0
2008-10-03 20:20:00,2.08329,2.0834,2.0811,2.08127,40000000.0
2008-10-03 20:25:00,2.08107,2.08189,2.07999,2.08189,43000000.0
2008-10-03 20:30:00,2.08452,2.08615,2.08235,2.0858,37000000.0
2008-10-03 20:35:00,2.08525,2.08525,2.08121,2.08165,46000000.0
2008-10-03 20:40:00,2.08202,2.08567,2.08186,2.08567,45000000.0
2008-10-03 20:45:00,2.08537,2.08781,2.08527,2.08583,39000000.0
2008-10-03 20:50:00,2.08581,2.08678,2.0853,2.08622,50000000.0
2008-10-03 20:55:00,2.08574,2.08622,2.08505,2.08527,38000000.0
2008-10-03 21:00:00,2.08452,2.08453,2.08241,2.08276,36000000.0
2008-10-03 21:05:00,2.08268,2.08287,2.07976,2.08196,44000000.0
2008-10-03 21:10:00,2.08255,2.08387,2.08244,2.08371,41000000.0
2008-10-03 21:15:00,2.08347,2.08439,2.08347,2.08439,39000000.0
2008-10-03 21:20:00,2.08477,2.08493,2.08289,2.08331,49000000.0
2008-10-03 21:25:00,2.08342,2.08573,2.08328,2.08481,36000000.0
2008-10-03 21:30:00,2.08499,2.08625,2.08435,2.08569,45000000.0
2008-10-03 21:35:00,2.08535,2.08535,2.08464,2.08464,44000000.0
2008-10-03 21:40:00,2.08455,2.08477,2.08269,2.0832,42000000.0
2008-10-03 21:45:00,2.08385,2.08408,2.08308,2.08372,42000000.0
2008-10-03 21:50:00,2.08347,2.08476,2.08337,2.08429,36000000.0
2008-10-03 21:55:00,2.08416,2.08511,2.08357,2.08372,37000000.0
2008-10-03 22:00:00,2.08371,2.08397,2.08249,2.0828,43000000.0
2008-10-03 22:05:00,2.0828,2.08446,2.08238,2.08391,42000000.0
2008-10-03 22:10:00,2.08284,2.08483,2.08251,2.08399,43000000.0
2008-10-03 22:15:00,2.08396,2.08396,2.08018,2.08026,39000000.0
2008-10-03 22:20:00,2.0802,2.0809,2.07929,2.07972,39000000.0
2008-10-03 22:25:00,2.07997,2.08047,2.07867,2.0803,43000000.0
2008-10-03 22:30:00,2.07995,2.08005,2.07755,2.07854,38000000.0
2008-10-03 22:35:00,2.07876,2.07907,2.07801,2.07907,42000000.0
2008-10-03 22:40:00,2.07944,2.07954,2.07771,2.0785,36000000.0
2008-10-03 22:45:00,2.07798,2.08053,2.07721,2.08016,41000000.0
2008-10-03 22:50:00,2.08022,2.08286,2.08022,2.08286,40000000.0
2008-10-03 22:55:00,2.08195,2.08195,2.07983,2.07984,37000000.0
2008-10-05 23:00:00,2.07227,2.07435,2.07123,2.07277,39000000.0
2008-10-05 23:05:00,2.0767,2.0767,2.064,2.06405,43000000.0
2008-10-05 23:10:00,2.06422,2.06601,2.06388,2.06564,43000000.0
2008-10-05 23:15:00,2.0656,2.06663,2.06526,2.06657,42000000.0
2008-10-05 23:20:00,2.06679,2.06797,2.06679,2.06772,44000000.0
2008-10-05 23:25:00,2.06829,2.06943,2.0678,2.06841,42000000.0
2008-10-05 23:30:00,2.06861,2.06872,2.06794,2.0683,41000000.0
2008-10-05 23:35:00,2.06833,2.06843,2.06799,2.06809,43000000.0
2008-10-05 23:40:00,2.06822,2.06824,2.067,2.067,40000000.0
2008-10-05 23:45:00,2.06686,2.0669,2.06428,2.06428,40000000.0
2008-10-05 23:50:00,2.06366,2.06776,2.06181,2.06688,43000000.0
2008-10-05 23:55:00,2.06627,2.06794,2.06607,2.06638,42000000.0
2008-10-06 00:00:00,2.06688,2.06973,2.06688,2.06929,40000000.0
2008-10-06 00:05:00,2.06908,2.06951,2.06786,2.06951,45000000.0
2008-10-06 00:10:00,2.06926,2.07484,2.06881,2.07462,42000000.0
2008-10-06 00:15:00,2.07422,2.07485,2.07305,2.07305,45000000.0
2008-10-06 00:20:00,2.07288,2.07395,2.07281,2.07386,42000000.0
2008-10-06 00:25:00,2.07389,2.0742,2.0729,2.07325,42000000.0
2008-10-06 00:30:00,2.07324,2.07557,2.07273,2.07473,42000000.0
2008-10-06 00:35:00,2.07474,2.07523,2.074,2.074,42000000.0
2008-10-06 00:40:00,2.07392,2.07532,2.07388,2.07502,43000000.0
2008-10-06 00:45:00,2.07467,2.0754,2.07458,2.07465,46000000.0
2008-10-06 00:50:00,2.07528,2.0754,2.0744,2.07444,41000000.0
2008-10-06 00:55:00,2.0746,2.07549,2.07374,2.07451,37000000.0
2008-10-06 01:00:00,2.07451,2.07451,2.07051,2.07096,42000000.0
2008-10-06 01:05:00,2.07136,2.07375,2.07136,2.07365,37000000.0
2008-10-06 01:10:00,2.07444,2.07666,2.07444,2.0764,48000000.0
2008-10-06 01:15:00,2.07655,2.07661,2.07498,2.0755,39000000.0
2008-10-06 01:20:00,2.0756,2.07875,2.0756,2.07875,40000000.0
2008-10-06 01:25:00,2.07871,2.07898,2.07601,2.07601,40000000.0
2008-10-06 01:30:00,2.07537,2.08155,2.07536,2.08069,41000000.0
2008-10-06 01:35:00,2.08078,2.08078,2.07967,2.07972,42000000.0
2008-10-06 01:40:00,2.07963,2.08124,2.07833,2.07834,42000000.0
2008-10-06 01:45:00,2.07919,2.08106,2.07895,2.07895,37000000.0
2008-10-06 01:50:00,2.07798,2.08266,2.0772,2.08266,43000000.0
2008-10-06 01:55:00,2.08149,2.08477,2.07973,2.08302,47000000.0
2008-10-06 02:00:00,2.08256,2.08256,2.0793,2.08203,47000000.0
2008-10-06 02:05:00,2.08224,2.08281,2.08086,2.08216,43000000.0
2008-10-06 02:10:00,2.08138,2.08251,2.08138,2.08225,37000000.0
2008-10-06 02:15:00,2.082,2.08215,2.07984,2.08047,42000000.0
2008-10-06 02:20:00,2.07955,2.08166,2.0782,2.08164,42000000.0
2008-10-06 02:25:00,2.08186,2.08302,2.08169,2.08265,41000000.0
2008-10-06 02:30:00,2.08267,2.08315,2.08059,2.08062,40000000.0
2008-10-06 02:35:00,2.08053,2.08078,2.07942,2.08026,40000000.0
2008-10-06 02:40:00,2.08074,2.08111,2.07833,2.08087,39000000.0
2008-10-06 02:45:00,2.08121,2.08138,2.07938,2.08017,48000000.0
2008-10-06 02:50:00,2.08016,2.08094,2.07988,2.08018,37000000.0
2008-10-06 02:55:00,2.07943,2.07963,2.07758,2.07914,42000000.0
2008-10-06 03:00:00,2.07909,2.08085,2.07909,2.07943,37000000.0
2008-10-06 03:05:00,2.07938,2.0795,2.07789,2.07789,41000000.0
2008-10-06 03:10:00,2.078,2.07846,2.07519,2.07543,46000000.0
2008-10-06 03:15:00,2.07638,2.0796,2.07591,2.07948,43000000.0
2008-10-06 03:20:00,2.07912,2.07921,2.07815,2.07845,42000000.0
2008-10-06 03:25:00,2.07793,2.08003,2.07695,2.07997,42000000.0
2008-10-06 03:30:00,2.07993,2.08423,2.07923,2.08397,42000000.0
2008-10-06 03:35:00,2.08386,2.08386,2.0821,2.08217,42000000.0
2008-10-06 03:40:00,2.08272,2.08408,2.08272,2.08407,45000000.0
2008-10-06 03:45:00,2.08405,2.08587,2.08405,2.08587,42000000.0
2008-10-06 03:50:00,2.08595,2.08726,2.0857,2.08635,45000000.0
2008-10-06 03:55:00,2.0866,2.08813,2.08636,2.08813,40000000.0
2008-10-06 04:00:00,2.089,2.09024,2.08816,2.08816,42000000.0
2008-10-06 04:05:00,2.08868,2.0892,2.08724,2.08853,43000000.0
2008-10-06 04:10:00,2.088,2.08808,2.08548,2.08548,40000000.0
2008-10-06 04:15:00,2.08531,2.08622,2.0852,2.08576,40000000.0
2008-10-06 04:20:00,2.08545,2.08546,2.0842,2.08422,43000000.0
2008-10-06 04:25:00,2.0844,2.08598,2.0842,2.08595,41000000.0
2008-10-06 04:30:00,2.08605,2.08744,2.08596,2.08744,42000000.0
2008-10-06 04:35:00,2.08735,2.08735,2.08603,2.08603,38000000.0
2008-10-06 04:40:00,2.08638,2.08759,2.08637,2.08738,42000000.0
2008-10-06 04:45:00,2.08661,2.0879,2.08645,2.0879,43000000.0
2008-10-06 04:50:00,2.08766,2.0883,2.08732,2.08812,43000000.0
2008-10-06 04:55:00,2.08774,2.08855,2.08726,2.08855,39000000.0
2008-10-06 05:00:00,2.08744,2.0886,2.0874,2.0886,37000000.0
2008-10-06 05:05:00,2.08848,2.08882,2.08762,2.08817,40000000.0
2008-10-06 05:10:00,2.08862,2.09082,2.0877,2.08915,41000000.0
2008-10-06 05:15:00,2.08838,2.08845,2.08681,2.08786,36000000.0
2008-10-06 05:20:00,2.08798,2.08949,2.08793,2.08949,42000000.0
2008-10-06 05:25:00,2.08999,2.09112,2.08929,2.09112,38000000.0
2008-10-06 05:30:00,2.09106,2.09227,2.08823,2.08823,43000000.0
2008-10-06 05:35:00,2.08859,2.09006,2.08811,2.08926,39000000.0
2008-10-06 05:40:00,2.08967,2.0922,2.08967,2.09182,39000000.0
2008-10-06 05:45:00,2.0919,2.09239,2.09041,2.09079,43000000.0
2008-10-06 05:50:00,2.09137,2.09204,2.09002,2.09204,42000000.0
2008-10-06 05:55:00,2.0917,2.0923,2.09144,2.09144,43000000.0
2008-10-06 06:00:00,2.09124,2.09227,2.08975,2.08977,37000000.0
2008-10-06 06:05:00,2.08964,2.09012,2.08852,2.08852,36000000.0
2008-10-06 06:10:00,2.08832,2.09053,2.08832,2.09014,42000000.0
2008-10-06 06:15:00,2.09097,2.10001,2.09097,2.09758,42000000.0
2008-10-06 06:20:00,2.09649,2.09849,2.09478,2.09565,44000000.0
2008-10-06 06:25:00,2.09578,2.09633,2.09476,2.09607,45000000.0
2008-10-06 06:30:00,2.09592,2.09988,2.0948,2.09988,36000000.0
2008-10-06 06:35:00,2.09996,2.10031,2.09956,2.10002,49000000.0
2008-10-06 06:40:00,2.10088,2.10743,2.10088,2.10688,39000000.0
2008-10-06 06:45:00,2.10649,2.10732,2.10304,2.10405,41000000.0
2008-10-06 06:50:00,2.10429,2.1047,2.09796,2.09931,44000000.0
2008-10-06 06:55:00,2.09966,2.10102,2.09827,2.10102,36000000.0
2008-10-06 07:00:00,2.10093,2.10385,2.10083,2.10377,38000000.0
2008-10-06 07:05:00,2.10389,2.10633,2.10389,2.1041,50000000.0
2008-10-06 07:10:00,2.10428,2.10473,2.10316,2.10444,39000000.0
2008-10-06 07:15:00,2.10437,2.10668,2.10437,2.10521,45000000.0
2008-10-06 07:20:00,2.10427,2.10458,2.10315,2.1037,46000000.0
2008-10-06 07:25:00,2.10391,2.10391,2.10311,2.10344,37000000.0
2008-10-06 07:30:00,2.10311,2.10311,2.09949,2.09949,43000000.0
2008-10-06 07:35:00,2.09947,2.09994,2.09934,2.09934,40000000.0
2008-10-06 07:40:00,2.09931,2.09966,2.09658,2.09672,42000000.0
2008-10-06 07:45:00,2.09738,2.09815,2.09476,2.09476,40000000.0
2008-10-06 07:50:00,2.09515,2.09835,2.09515,2.09832,45000000.0
2008-10-06 07:55:00,2.09853,2.09874,2.09655,2.09694,39000000.0
2008-10-06 08:00:00,2.09709,2.09837,2.09703,2.09704,41000000.0
2008-10-06 08:05:00,2.09715,2.09715,2.09268,2.0958,36000000.0
2008-10-06 08:10:00,2.09655,2.09749,2.09415,2.09684,40000000.0
2008-10-06 08:15:00,2.09717,2.09717,2.09539,2.09539,42000000.0
2008-10-06 08:20:00,2.0951,2.09566,2.0944,2.09545,38000000.0
2008-10-06 08:25:00,2.09545,2.09705,2.09529,2.09594,42000000.0
2008-10-06 08:30:00,2.09612,2.09827,2.09612,2.09733,41000000.0
2008-10-06 08:35:00,2.09675,2.09675,2.09317,2.09385,47000000.0
2008-10-06 08:40:00,2.0943,2.09432,2.09232,2.09264,47000000.0
2008-10-06 08:45:00,2.09299,2.09364,2.0911,2.0911,44000000.0
2008-10-06 08:50:00,2.09047,2.0913,2.08863,2.08881,40000000.0
2008-10-06 08:55:00,2.08904,2.09017,2.08799,2.08951,37000000.0
2008-10-06 09:00:00,2.08959,2.09621,2.08923,2.09599,41000000.0
2008-10-06 09:05:00,2.09613,2.09799,2.09578,2.09799,42000000.0
2008-10-06 09:10:00,2.09777,2.09798,2.09289,2.09298,44000000.0
2008-10-06 09:15:00,2.0932,2.09476,2.09238,2.09348,41000000.0
2008-10-06 09:20:00,2.09358,2.09404,2.09148,2.09148,38000000.0
2008-10-06 09:25:00,2.09153,2.09309,2.09153,2.09265,46000000.0
2008-10-06 09:30:00,2.09222,2.0942,2.09205,2.09414,36000000.0
2008-10-06 09:35:00,2.09415,2.09442,2.09118,2.09237,47000000.0
2008-10-06 09:40:00,2.09192,2.09217,2.09113,2.09118,46000000.0
2008-10-06 09:45:00,2.09118,2.09195,2.09011,2.09084,45000000.0
2008-10-06 09:50:00,2.09109,2.09285,2.09059,2.09126,44000000.0
2008-10-06 09:55:00,2.09125,2.0914,2.08904,2.08904,44000000.0
2008-10-06 10:00:00,2.08896,2.09093,2.08848,2.09008,44000000.0
2008-10-06 10:05:00,2.09002,2.09087,2.0893,2.08933,39000000.0
2008-10-06 10:10:00,2.08955,2.09244,2.08955,2.09244,37000000.0
2008-10-06 10:15:00,2.09275,2.09776,2.09275,2.09735,45000000.0
2008-10-06 10:20:00,2.09608,2.09608,2.09315,2.09372,36000000.0
2008-10-06 10:25:00,2.09292,2.09292,2.08997,2.09107,45000000.0
2008-10-06 10:30:00,2.09158,2.09178,2.08938,2.08997,38000000.0
2008-10-06 10:35:00,2.09012,2.09469,2.09006,2.09469,41000000.0
2008-10-06 10:40:00,2.09544,2.09659,2.09335,2.09365,40000000.0
2008-10-06 10:45:00,2.09322,2.09439,2.09235,2.09322,40000000.0
2008-10-06 10:50:00,2.09304,2.09316,2.09113,2.09186,44000000.0
2008-10-06 10:55:00,2.09188,2.0929,2.09058,2.09063,40000000.0
2008-10-06 11:00:00,2.09091,2.09633,2.08973,2.09562,44000000.0
2008-10-06 11:05:00,2.09576,2.09846,2.09525,2.09621,39000000.0
2008-10-06 11:10:00,2.09537,2.0954,2.09317,2.09376,47000000.0
2008-10-06 11:15:00,2.09383,2.09527,2.09276,2.09276,42000000.0
2008-10-06 11:20:00,2.093,2.09405,2.09175,2.09405,38000000.0
2008-10-06 11:25:00,2.09373,2.09477,2.09141,2.09214,42000000.0
2008-10-06 11:30:00,2.09206,2.09287,2.09149,2.09287,43000000.0
2008-10-06 11:35:00,2.09281,2.09458,2.09274,2.09458,44000000.0
2008-10-06 11:40:00,2.09465,2.09535,2.09326,2.09535,47000000.0
2008-10-06 11:45:00,2.09485,2.09609,2.09393,2.09519,44000000.0
2008-10-06 11:50:00,2.09512,2.09705,2.09512,2.09689,44000000.0
2008-10-06 11:55:00,2.09748,2.09884,2.09729,2.09834,43000000.0
2008-10-06 12:00:00,2.09849,2.09971,2.09733,2.09943,43000000.0
2008-10-06 12:05:00,2.09931,2.09931,2.09804,2.09868,42000000.0
2008-10-06 12:10:00,2.09916,2.10109,2.09897,2.10075,40000000.0
2008-10-06 12:15:00,2.10084,2.10365,2.10052,2.10365,44000000.0
2008-10-06 12:20:00,2.10324,2.10529,2.10282,2.10464,39000000.0
2008-10-06 12:25:00,2.10424,2.10475,2.10272,2.10387,45000000.0
2008-10-06 12:30:00,2.10399,2.10417,2.10174,2.10204,39000000.0
2008-10-06 12:35:00,2.10184,2.10234,2.1003,2.1003,42000000.0
2008-10-06 12:40:00,2.10045,2.10097,2.09943,2.10047,41000000.0
2008-10-06 12:45:00,2.10035,2.1022,2.09971,2.10216,47000000.0
2008-10-06 12:50:00,2.10222,2.10252,2.09955,2.09955,41000000.0
2008-10-06 12:55:00,2.09961,2.1,2.09887,2.09915,37000000.0
2008-10-06 13:00:00,2.09919,2.09989,2.0991,2.09989,38000000.0
2008-10-06 13:05:00,2.10003,2.10013,2.09849,2.09953,39000000.0
2008-10-06 13:10:00,2.09967,2.10252,2.09928,2.10238,41000000.0
2008-10-06 13:15:00,2.10173,2.10173,2.10052,2.10098,43000000.0
2008-10-06 13:20:00,2.10071,2.10071,2.09981,2.10036,41000000.0
2008-10-06 13:25:00,2.10029,2.10218,2.10029,2.10119,67000000.0
2008-10-06 13:30:00,2.10123,2.10126,2.0997,2.0997,75000000.0
2008-10-06 13:35:00,2.09978,2.10108,2.09978,2.10076,84000000.0
2008-10-06 13:40:00,2.10095,2.10122,2.09804,2.09845,86000000.0
2008-10-06 13:45:00,2.09869,2.09902,2.09726,2.09788,104000000.0
2008-10-06 13:50:00,2.09803,2.09997,2.09778,2.09931,128000000.0
2008-10-06 13:55:00,2.0999,2.10098,2.09948,2.10098,124000000.0
2008-10-06 14:00:00,2.10113,2.10142,2.09954,2.09957,144000000.0
2008-10-06 14:05:00,2.09951,2.09951,2.09833,2.09911,144000000.0
2008-10-06 14:10:00,2.09916,2.10253,2.09912,2.10253,101000000.0
2008-10-06 14:15:00,2.10279,2.10378,2.10091,2.10091,145000000.0
2008-10-06 14:20:00,2.10115,2.10499,2.10093,2.10413,143000000.0
2008-10-06 14:25:00,2.10411,2.10437,2.10068,2.10208,118000000.0
2008-10-06 14:30:00,2.10217,2.10281,2.10131,2.1022,128000000.0
2008-10-06 14:35:00,2.10215,2.10215,2.10013,2.1004,165000000.0
2008-10-06 14:40:00,2.10024,2.10164,2.0996,2.10122,141000000.0
2008-10-06 14:45:00,2.10122,2.10176,2.10092,2.10145,104000000.0
2008-10-06 14:50:00,2.10149,2.10197,2.1012,2.10185,126000000.0
2008-10-06 14:55:00,2.10167,2.10319,2.10159,2.10159,91000000.0
2008-10-06 15:00:00,2.10168,2.10179,2.09936,2.09987,131000000.0
2008-10-06 15:05:00,2.1001,2.10036,2.09838,2.09885,129000000.0
2008-10-06 15:10:00,2.09945,2.10077,2.09878,2.10077,160000000.0
2008-10-06 15:15:00,2.10099,2.10413,2.10096,2.10413,82000000.0
2008-10-06 15:20:00,2.10525,2.10899,2.10525,2.10671,110000000.0
2008-10-06 15:25:00,2.10669,2.11102,2.10669,2.10724,188000000.0
2008-10-06 15:30:00,2.10692,2.11275,2.10678,2.11275,208000000.0
2008-10-06 15:35:00,2.11276,2.11276,2.11088,2.11207,178000000.0
2008-10-06 15:40:00,2.11234,2.11327,2.11224,2.11253,180000000.0
2008-10-06 15:45:00,2.11251,2.11251,2.10914,2.10914,149000000.0
2008-10-06 15:50:00,2.10907,2.10967,2.10854,2.10866,112000000.0
2008-10-06 15:55:00,2.10819,2.11482,2.10782,2.11435,150000000.0
2008-10-06 16:00:00,2.11471,2.116,2.11306,2.116,200000000.0
2008-10-06 16:05:00,2.11684,2.12136,2.11684,2.12123,188000000.0
2008-10-06 16:10:00,2.12169,2.13971,2.1215,2.13971,169000000.0
2008-10-06 16:15:00,2.14092,2.15177,2.13745,2.15177,185000000.0
2008-10-06 16:20:00,2.15372,2.15987,2.14307,2.14884,231000000.0
2008-10-06 16:25:00,2.15021,2.15442,2.14851,2.1519,173000000.0
2008-10-06 16:30:00,2.15163,2.16158,2.14904,2.16158,183000000.0
2008-10-06 16:35:00,2.16482,2.18547,2.16482,2.17175,229000000.0
2008-10-06 16:40:00,2.17162,2.17162,2.15673,2.15699,218000000.0
2008-10-06 16:45:00,2.15613,2.15776,2.1527,2.154,236000000.0
2008-10-06 16:50:00,2.15094,2.15164,2.13409,2.13608,142000000.0
2008-10-06 16:55:00,2.13717,2.14627,2.13628,2.14341,178000000.0
2008-10-06 17:00:00,2.14338,2.14338,2.13583,2.1374,176000000.0
2008-10-06 17:05:00,2.13658,2.14278,2.13609,2.14278,206000000.0
2008-10-06 17:10:00,2.14237,2.14237,2.13655,2.13954,165000000.0
2008-10-06 17:15:00,2.13993,2.14444,2.13699,2.14022,139000000.0
2008-10-06 17:20:00,2.14031,2.1478,2.14031,2.14711,140000000.0
2008-10-06 17:25:00,2.14735,2.14778,2.14285,2.14655,157000000.0
2008-10-06 17:30:00,2.14851,2.14851,2.14531,2.14828,301000000.0
2008-10-06 17:35:00,2.14899,2.14899,2.1439,2.14773,233000000.0
2008-10-06 17:40:00,2.14606,2.14606,2.14181,2.14328,225000000.0
2008-10-06 17:45:00,2.14338,2.15124,2.14287,2.15112,303000000.0
2008-10-06 17:50:00,2.15211,2.16698,2.15043,2.16061,232000000.0
2008-10-06 17:55:00,2.15852,2.15852,2.15547,2.15596,196000000.0
2008-10-06 18:00:00,2.156,2.156,2.1471,2.14848,190000000.0
2008-10-06 18:05:00,2.14907,2.15683,2.14898,2.15683,196000000.0
2008-10-06 18:10:00,2.15752,2.15944,2.15747,2.1584,136000000.0
2008-10-06 18:15:00,2.15772,2.16023,2.1561,2.15967,226000000.0
2008-10-06 18:20:00,2.1599,2.16171,2.15963,2.16086,228000000.0
2008-10-06 18:25:00,2.16131,2.16154,2.15449,2.15501,151000000.0
2008-10-06 18:30:00,2.1552,2.1606,2.1552,2.16022,194000000.0
2008-10-06 18:35:00,2.16031,2.16661,2.16031,2.165,273000000.0
2008-10-06 18:40:00,2.16503,2.16717,2.165,2.16546,232000000.0
2008-10-06 18:45:00,2.1652,2.16563,2.16242,2.16563,216000000.0
2008-10-06 18:50:00,2.16619,2.16812,2.16458,2.16811,129000000.0
2008-10-06 18:55:00,2.16878,2.17217,2.1687,2.17217,98000000.0
2008-10-06 19:00:00,2.1725,2.17373,2.16804,2.16804,129000000.0
2008-10-06 19:05:00,2.16848,2.16996,2.16835,2.16992,232000000.0
2008-10-06 19:10:00,2.16984,2.16991,2.16715,2.16715,148000000.0
2008-10-06 19:15:00,2.16672,2.16672,2.16094,2.16112,123000000.0
2008-10-06 19:20:00,2.16131,2.16482,2.16125,2.16453,120000000.0
2008-10-06 19:25:00,2.16501,2.16508,2.16291,2.16291,216000000.0
2008-10-06 19:30:00,2.16268,2.163,2.16138,2.16139,154000000.0
2008-10-06 19:35:00,2.16149,2.16335,2.16083,2.16227,101000000.0
2008-10-06 19:40:00,2.16257,2.16513,2.16257,2.16453,94000000.0
2008-10-06 19:45:00,2.16482,2.17058,2.16452,2.17058,118000000.0
2008-10-06 19:50:00,2.17146,2.17155,2.16961,2.16961,93000000.0
2008-10-06 19:55:00,2.16855,2.16929,2.16792,2.16877,106000000.0
2008-10-06 20:00:00,2.16885,2.17152,2.16885,2.17066,101000000.0
2008-10-06 20:05:00,2.17053,2.17079,2.16875,2.1695,97000000.0
2008-10-06 20:10:00,2.16981,2.17136,2.16948,2.17132,77000000.0
2008-10-06 20:15:00,2.1715,2.17224,2.16838,2.17156,82000000.0
2008-10-06 20:20:00,2.17147,2.17165,2.16961,2.17025,56000000.0
2008-10-06 20:25:00,2.17008,2.17114,2.16841,2.17089,76000000.0
2008-10-06 20:30:00,2.17137,2.17178,2.16714,2.16721,106000000.0
2008-10-06 20:35:00,2.16755,2.17018,2.16706,2.1687,60000000.0
2008-10-06 20:40:00,2.16861,2.17074,2.16745,2.17074,49000000.0
2008-10-06 20:45:00,2.17307,2.17354,2.17177,2.17177,61000000.0
2008-10-06 20:50:00,2.17134,2.17323,2.1705,2.17053,59000000.0
2008-10-06 20:55:00,2.16968,2.16968,2.16819,2.16826,56000000.0
2008-10-06 21:00:00,2.16823,2.1694,2.16811,2.16843,66000000.0
2008-10-06 21:05:00,2.16842,2.16842,2.16426,2.16444,46000000.0
2008-10-06 21:10:00,2.16441,2.16444,2.1624,2.16328,41000000.0
2008-10-06 21:15:00,2.16234,2.16234,2.15616,2.15696,41000000.0
2008-10-06 21:20:00,2.15718,2.15793,2.14685,2.147,45000000.0
2008-10-06 21:25:00,2.14703,2.14708,2.13793,2.13793,88000000.0
2008-10-06 21:30:00,2.13773,2.13774,2.12961,2.13045,41000000.0
2008-10-06 21:35:00,2.13129,2.13476,2.13042,2.13454,76000000.0
2008-10-06 21:40:00,2.13452,2.14363,2.13452,2.13789,61000000.0
2008-10-06 21:45:00,2.13773,2.13776,2.13072,2.13072,50000000.0
2008-10-06 21:50:00,2.12978,2.12978,2.12097,2.12167,45000000.0
2008-10-06 21:55:00,2.12118,2.12118,2.11405,2.11844,87000000.0
2008-10-06 22:00:00,2.11882,2.11882,2.11526,2.11677,86000000.0
2008-10-06 22:05:00,2.11674,2.11852,2.11527,2.11536,82000000.0
2008-10-06 22:10:00,2.11558,2.11663,2.10899,2.10899,57000000.0
2008-10-06 22:15:00,2.10961,2.11155,2.10936,2.11143,51000000.0
2008-10-06 22:20:00,2.11162,2.11639,2.10923,2.11619,54000000.0
2008-10-06 22:25:00,2.11633,2.12545,2.11606,2.12545,43000000.0
2008-10-06 22:30:00,2.12677,2.13523,2.12677,2.13523,125000000.0
2008-10-06 22:35:00,2.13558,2.13578,2.12689,2.12721,107000000.0
2008-10-06 22:40:00,2.12664,2.12664,2.12062,2.12062,53000000.0
2008-10-06 22:45:00,2.12069,2.12111,2.1173,2.1173,60000000.0
2008-10-06 22:50:00,2.11701,2.11701,2.11506,2.11611,57000000.0
2008-10-06 22:55:00,2.11624,2.11954,2.11624,2.11954,40000000.0
2008-10-06 23:00:00,2.11964,2.12617,2.1195,2.12608,52000000.0
2008-10-06 23:05:00,2.12625,2.12771,2.12625,2.12771,50000000.0
2008-10-06 23:10:00,2.1279,2.13036,2.12619,2.13036,39000000.0
2008-10-06 23:15:00,2.13034,2.13034,2.1295,2.13022,48000000.0
2008-10-06 23:20:00,2.13016,2.13178,2.12995,2.1302,41000000.0
2008-10-06 23:25:00,2.13058,2.13343,2.13044,2.13343,61000000.0
2008-10-06 23:30:00,2.13349,2.13461,2.13223,2.13461,56000000.0
2008-10-06 23:35:00,2.1349,2.14156,2.1349,2.14134,47000000.0
2008-10-06 23:40:00,2.13985,2.1468,2.13942,2.1468,64000000.0
2008-10-06 23:45:00,2.14648,2.14715,2.1428,2.14704,42000000.0
2008-10-06 23:50:00,2.14703,2.14785,2.14635,2.14635,43000000.0
2008-10-06 23:55:00,2.14637,2.14727,2.14554,2.14687,72000000.0
2008-10-07 00:00:00,2.14748,2.14816,2.14037,2.14113,46000000.0
2008-10-07 00:05:00,2.1417,2.14178,2.13863,2.13888,41000000.0
2008-10-07 00:10:00,2.1387,2.14175,2.13851,2.14171,57000000.0
2008-10-07 00:15:00,2.14259,2.14695,2.14259,2.14573,43000000.0
2008-10-07 00:20:00,2.14542,2.14664,2.14121,2.14587,42000000.0
2008-10-07 00:25:00,2.14556,2.14556,2.14289,2.14421,46000000.0
2008-10-07 00:30:00,2.1444,2.14457,2.142,2.142,54000000.0
2008-10-07 00:35:00,2.1419,2.142,2.13943,2.1409,38000000.0
2008-10-07 00:40:00,2.13862,2.1426,2.13337,2.1419,41000000.0
2008-10-07 00:45:00,2.14194,2.14195,2.1412,2.14123,51000000.0
2008-10-07 00:50:00,2.14106,2.14106,2.13795,2.13795,46000000.0
2008-10-07 00:55:00,2.13791,2.13868,2.13773,2.13826,42000000.0
2008-10-07 01:00:00,2.13876,2.13922,2.13645,2.13681,54000000.0
2008-10-07 01:05:00,2.13711,2.13727,2.1225,2.12347,40000000.0
2008-10-07 01:10:00,2.12514,2.13251,2.12514,2.13227,49000000.0
2008-10-07 01:15:00,2.13208,2.13208,2.13033,2.13154,47000000.0
2008-10-07 01:20:00,2.1314,2.13945,2.13131,2.13815,45000000.0
2008-10-07 01:25:00,2.13814,2.13823,2.13536,2.13612,57000000.0
2008-10-07 01:30:00,2.13593,2.13669,2.13547,2.13645,74000000.0
2008-10-07 01:35:00,2.13651,2.13656,2.13038,2.1322,48000000.0
2008-10-07 01:40:00,2.13249,2.1334,2.13163,2.13289,40000000.0
2008-10-07 01:45:00,2.13255,2.13542,2.13225,2.13532,43000000.0
2008-10-07 01:50:00,2.13613,2.13901,2.13613,2.13832,55000000.0
2008-10-07 01:55:00,2.13798,2.13806,2.13352,2.13383,60000000.0
2008-10-07 02:00:00,2.13395,2.13551,2.13211,2.13419,47000000.0
2008-10-07 02:05:00,2.13464,2.13645,2.13462,2.13561,43000000.0
2008-10-07 02:10:00,2.1356,2.13773,2.13558,2.13773,37000000.0
2008-10-07 02:15:00,2.13855,2.13908,2.13767,2.13793,46000000.0
2008-10-07 02:20:00,2.13806,2.13841,2.12857,2.1322,42000000.0
2008-10-07 02:25:00,2.13235,2.13403,2.13235,2.13394,41000000.0
2008-10-07 02:30:00,2.13439,2.1344,2.13234,2.13234,40000000.0
2008-10-07 02:35:00,2.13343,2.13343,2.13246,2.13246,40000000.0
2008-10-07 02:40:00,2.13196,2.13277,2.13173,2.13179,39000000.0
2008-10-07 02:45:00,2.13187,2.14168,2.13187,2.14168,48000000.0
2008-10-07 02:50:00,2.14167,2.14172,2.14035,2.14035,37000000.0
2008-10-07 02:55:00,2.14014,2.14662,2.14014,2.14403,42000000.0
2008-10-07 03:00:00,2.14372,2.14528,2.14133,2.14517,37000000.0
2008-10-07 03:05:00,2.14514,2.14821,2.14514,2.14744,41000000.0
2008-10-07 03:10:00,2.1471,2.1471,2.14541,2.14541,46000000.0
2008-10-07 03:15:00,2.14527,2.14534,2.1433,2.14386,43000000.0
2008-10-07 03:20:00,2.14414,2.14474,2.14199,2.14355,42000000.0
2008-10-07 03:25:00,2.14358,2.144,2.1426,2.14358,42000000.0
2008-10-07 03:30:00,2.14352,2.14431,2.13941,2.13972,42000000.0
2008-10-07 03:35:00,2.13952,2.13983,2.13809,2.13945,42000000.0
2008-10-07 03:40:00,2.13975,2.13975,2.13895,2.13901,45000000.0
2008-10-07 03:45:00,2.13914,2.13914,2.13434,2.13434,42000000.0
2008-10-07 03:50:00,2.13407,2.13498,2.13376,2.13487,45000000.0
2008-10-07 03:55:00,2.13506,2.13567,2.13417,2.13417,40000000.0
2008-10-07 04:00:00,2.13481,2.13522,2.13373,2.13416,42000000.0
2008-10-07 04:05:00,2.13435,2.13552,2.13246,2.13509,43000000.0
2008-10-07 04:10:00,2.1352,2.13655,2.1352,2.13652,40000000.0
2008-10-07 04:15:00,2.13658,2.13691,2.13582,2.13691,40000000.0
2008-10-07 04:20:00,2.13686,2.1389,2.13676,2.13879,43000000.0
2008-10-07 04:25:00,2.1385,2.13853,2.13774,2.13791,41000000.0
2008-10-07 04:30:00,2.13788,2.13788,2.13653,2.13653,42000000.0
2008-10-07 04:35:00,2.13534,2.13661,2.13495,2.13513,38000000.0
2008-10-07 04:40:00,2.13515,2.1353,2.13314,2.13336,42000000.0
2008-10-07 04:45:00,2.13344,2.13443,2.13193,2.13338,43000000.0
2008-10-07 04:50:00,2.13328,2.13462,2.13278,2.13378,43000000.0
2008-10-07 04:55:00,2.13395,2.13513,2.13373,2.13467,39000000.0
2008-10-07 05:00:00,2.13414,2.13605,2.13378,2.13475,37000000.0
2008-10-07 05:05:00,2.13477,2.13606,2.13477,2.13606,40000000.0
2008-10-07 05:10:00,2.13613,2.14026,2.13613,2.14026,41000000.0
2008-10-07 05:15:00,2.14044,2.14148,2.13922,2.14115,36000000.0
2008-10-07 05:20:00,2.1409,2.14223,2.14015,2.14116,42000000.0
2008-10-07 05:25:00,2.14117,2.14226,2.1406,2.14075,38000000.0
2008-10-07 05:30:00,2.14238,2.17528,2.14238,2.1474,43000000.0
2008-10-07 05:35:00,2.14947,2.16034,2.14934,2.16034,39000000.0
2008-10-07 05:40:00,2.15976,2.16135,2.14686,2.14828,39000000.0
2008-10-07 05:45:00,2.14804,2.14804,2.13614,2.13959,43000000.0
2008-10-07 05:50:00,2.13998,2.14353,2.12917,2.14353,42000000.0
2008-10-07 05:55:00,2.14523,2.14767,2.14436,2.1463,43000000.0
2008-10-07 06:00:00,2.14622,2.14742,2.14156,2.14158,37000000.0
2008-10-07 06:05:00,2.13861,2.14369,2.13861,2.14143,36000000.0
2008-10-07 06:10:00,2.141,2.141,2.12661,2.12661,42000000.0
2008-10-07 06:15:00,2.12546,2.12871,2.12506,2.12871,42000000.0
2008-10-07 06:20:00,2.12869,2.12908,2.12846,2.1288,44000000.0
2008-10-07 06:25:00,2.12967,2.13631,2.12967,2.13123,45000000.0
2008-10-07 06:30:00,2.13068,2.13623,2.13068,2.13623,36000000.0
2008-10-07 06:35:00,2.13684,2.14036,2.13585,2.13585,49000000.0
2008-10-07 06:40:00,2.13481,2.13941,2.13481,2.13702,39000000.0
2008-10-07 06:45:00,2.13795,2.14215,2.13679,2.13681,41000000.0
2008-10-07 06:50:00,2.13665,2.13818,2.13528,2.1353,44000000.0
2008-10-07 06:55:00,2.13504,2.13953,2.13504,2.13794,36000000.0
2008-10-07 07:00:00,2.13676,2.13676,2.13472,2.13602,38000000.0
2008-10-07 07:05:00,2.13606,2.13687,2.13506,2.13627,50000000.0
2008-10-07 07:10:00,2.13588,2.13703,2.13534,2.13703,39000000.0
2008-10-07 07:15:00,2.13728,2.13912,2.13728,2.1381,45000000.0
2008-10-07 07:20:00,2.13748,2.13807,2.13259,2.13382,46000000.0
2008-10-07 07:25:00,2.134,2.13504,2.134,2.13504,37000000.0
2008-10-07 07:30:00,2.13481,2.13653,2.13436,2.1364,43000000.0
2008-10-07 07:35:00,2.13631,2.13814,2.13502,2.13801,40000000.0
2008-10-07 07:40:00,2.13762,2.13762,2.13499,2.13655,42000000.0
2008-10-07 07:45:00,2.1364,2.13641,2.13403,2.13403,40000000.0
2008-10-07 07:50:00,2.13388,2.13432,2.13214,2.13233,45000000.0
2008-10-07 07:55:00,2.13213,2.13213,2.12945,2.13078,39000000.0
2008-10-07 08:00:00,2.13027,2.13125,2.12941,2.13114,41000000.0
2008-10-07 08:05:00,2.13044,2.13333,2.12796,2.13333,36000000.0
2008-10-07 08:10:00,2.13316,2.1364,2.13276,2.13568,40000000.0
2008-10-07 08:15:00,2.13585,2.13596,2.1319,2.13426,42000000.0
2008-10-07 08:20:00,2.13428,2.13643,2.13428,2.13518,38000000.0
2008-10-07 08:25:00,2.13451,2.13654,2.13451,2.13591,42000000.0
2008-10-07 08:30:00,2.13614,2.13923,2.13614,2.13755,41000000.0
2008-10-07 08:35:00,2.1377,2.14,2.1377,2.13968,47000000.0
2008-10-07 08:40:00,2.13791,2.13791,2.12776,2.12776,47000000.0
2008-10-07 08:45:00,2.12559,2.12655,2.12243,2.12243,44000000.0
2008-10-07 08:50:00,2.12241,2.12389,2.12241,2.12371,40000000.0
2008-10-07 08:55:00,2.12394,2.12394,2.11497,2.11497,37000000.0
2008-10-07 09:00:00,2.1143,2.1193,2.11398,2.11774,41000000.0
2008-10-07 09:05:00,2.11673,2.11727,2.11615,2.11649,42000000.0
2008-10-07 09:10:00,2.11572,2.11602,2.1148,2.11602,44000000.0
2008-10-07 09:15:00,2.11631,2.11798,2.1153,2.11798,41000000.0
2008-10-07 09:20:00,2.11771,2.11912,2.1165,2.11899,38000000.0
2008-10-07 09:25:00,2.11857,2.12033,2.11801,2.11814,46000000.0
2008-10-07 09:30:00,2.11944,2.12174,2.11902,2.12021,36000000.0
2008-10-07 09:35:00,2.1201,2.12099,2.11642,2.12006,47000000.0
2008-10-07 09:40:00,2.11927,2.12723,2.119,2.12335,46000000.0
2008-10-07 09:45:00,2.12386,2.12555,2.12386,2.12449,45000000.0
2008-10-07 09:50:00,2.12426,2.12877,2.12413,2.12862,44000000.0
2008-10-07 09:55:00,2.12965,2.13453,2.12965,2.13287,44000000.0
2008-10-07 10:00:00,2.13283,2.1441,2.12945,2.1441,44000000.0
2008-10-07 10:05:00,2.14801,2.15282,2.13601,2.13663,39000000.0
2008-10-07 10:10:00,2.13662,2.14054,2.13465,2.14054,37000000.0
2008-10-07 10:15:00,2.14291,2.15572,2.14291,2.15572,45000000.0
2008-10-07 10:20:00,2.15549,2.15561,2.15127,2.15552,36000000.0
2008-10-07 10:25:00,2.15587,2.15958,2.15167,2.15313,45000000.0
2008-10-07 10:30:00,2.15323,2.15535,2.14396,2.14396,38000000.0
2008-10-07 10:35:00,2.14261,2.14312,2.13742,2.13848,41000000.0
2008-10-07 10:40:00,2.13905,2.14543,2.13905,2.14535,40000000.0
2008-10-07 10:45:00,2.14626,2.15559,2.14489,2.1481,40000000.0
2008-10-07 10:50:00,2.14807,2.1555,2.1473,2.1555,44000000.0
2008-10-07 10:55:00,2.15474,2.15474,2.14878,2.15077,40000000.0
2008-10-07 11:00:00,2.15043,2.15737,2.14994,2.15737,44000000.0
2008-10-07 11:05:00,2.15797,2.15797,2.15068,2.15326,39000000.0
2008-10-07 11:10:00,2.15326,2.15632,2.15227,2.15603,47000000.0
2008-10-07 11:15:00,2.15607,2.1579,2.15553,2.15553,42000000.0
2008-10-07 11:20:00,2.15605,2.15695,2.15332,2.15666,38000000.0
2008-10-07 11:25:00,2.15695,2.1626,2.15695,2.15988,42000000.0
2008-10-07 11:30:00,2.1603,2.16377,2.15959,2.15981,43000000.0
2008-10-07 11:35:00,2.16,2.16079,2.15382,2.16021,44000000.0
2008-10-07 11:40:00,2.16003,2.16237,2.15535,2.16237,47000000.0
2008-10-07 11:45:00,2.16162,2.16463,2.16162,2.1617,44000000.0
2008-10-07 11:50:00,2.15884,2.16195,2.15555,2.15631,44000000.0
2008-10-07 11:55:00,2.15637,2.16272,2.15428,2.16167,43000000.0
2008-10-07 12:00:00,2.1617,2.1617,2.15834,2.15988,43000000.0
2008-10-07 12:05:00,2.16072,2.16072,2.15754,2.15841,42000000.0
2008-10-07 12:10:00,2.15854,2.15915,2.15628,2.15868,40000000.0
2008-10-07 12:15:00,2.15806,2.15817,2.15688,2.1572,44000000.0
2008-10-07 12:20:00,2.15742,2.15912,2.1559,2.15613,39000000.0
2008-10-07 12:25:00,2.15509,2.15509,2.14804,2.14863,45000000.0
2008-10-07 12:30:00,2.14851,2.15291,2.14838,2.15291,39000000.0
2008-10-07 12:35:00,2.15268,2.15268,2.15171,2.15181,42000000.0
2008-10-07 12:40:00,2.15193,2.1527,2.15078,2.15096,41000000.0
2008-10-07 12:45:00,2.15116,2.15623,2.15051,2.1561,47000000.0
2008-10-07 12:50:00,2.15649,2.15967,2.15222,2.15513,41000000.0
2008-10-07 12:55:00,2.15525,2.15688,2.15525,2.15595,37000000.0
2008-10-07 13:00:00,2.1552,2.15683,2.15475,2.15652,38000000.0
2008-10-07 13:05:00,2.15625,2.15777,2.15353,2.15777,39000000.0
2008-10-07 13:10:00,2.15773,2.16157,2.15732,2.15732,41000000.0
2008-10-07 13:15:00,2.15674,2.15729,2.15597,2.15615,43000000.0
2008-10-07 13:20:00,2.15638,2.15685,2.15598,2.15669,41000000.0
2008-10-07 13:25:00,2.1566,2.15718,2.15479,2.15545,67000000.0
2008-10-07 13:30:00,2.15655,2.15704,2.15428,2.15428,75000000.0
2008-10-07 13:35:00,2.15392,2.15392,2.1442,2.14557,84000000.0
2008-10-07 13:40:00,2.14585,2.1463,2.1428,2.14585,86000000.0
2008-10-07 13:45:00,2.14705,2.15237,2.14705,2.15223,104000000.0
2008-10-07 13:50:00,2.14873,2.14922,2.14371,2.14445,128000000.0
2008-10-07 13:55:00,2.14501,2.14599,2.1407,2.14089,124000000.0
2008-10-07 14:00:00,2.1414,2.1418,2.13389,2.13922,144000000.0
2008-10-07 14:05:00,2.13988,2.14556,2.13945,2.14203,144000000.0
2008-10-07 14:10:00,2.14191,2.1435,2.14125,2.14196,101000000.0
2008-10-07 14:15:00,2.14189,2.14743,2.13936,2.14743,145000000.0
2008-10-07 14:20:00,2.14637,2.15121,2.14505,2.14939,143000000.0
2008-10-07 14:25:00,2.1499,2.15033,2.14293,2.14398,118000000.0
2008-10-07 14:30:00,2.1447,2.14695,2.1447,2.14695,128000000.0
2008-10-07 14:35:00,2.14716,2.1493,2.14638,2.14781,165000000.0
2008-10-07 14:40:00,2.14804,2.14812,2.14415,2.14465,141000000.0
2008-10-07 14:45:00,2.14473,2.14875,2.14459,2.14803,104000000.0
2008-10-07 14:50:00,2.14808,2.15615,2.14804,2.15615,126000000.0
2008-10-07 14:55:00,2.15559,2.15654,2.15501,2.15501,91000000.0
2008-10-07 15:00:00,2.15469,2.15469,2.13705,2.14339,131000000.0
2008-10-07 15:05:00,2.14407,2.14442,2.136,2.13778,129000000.0
2008-10-07 15:10:00,2.13699,2.14015,2.13502,2.13639,160000000.0
2008-10-07 15:15:00,2.13883,2.14531,2.13876,2.14531,82000000.0
2008-10-07 15:20:00,2.14546,2.14546,2.1364,2.1364,110000000.0
2008-10-07 15:25:00,2.13643,2.13825,2.13503,2.13679,188000000.0
2008-10-07 15:30:00,2.13531,2.14084,2.13523,2.14072,208000000.0
2008-10-07 15:35:00,2.14065,2.14655,2.14065,2.14216,178000000.0
2008-10-07 15:40:00,2.14177,2.14464,2.14016,2.14397,180000000.0
2008-10-07 15:45:00,2.14461,2.14463,2.13793,2.14182,149000000.0
2008-10-07 15:50:00,2.14018,2.14353,2.14018,2.14258,112000000.0
2008-10-07 15:55:00,2.14251,2.14735,2.14251,2.14731,150000000.0
2008-10-07 16:00:00,2.14758,2.1513,2.14753,2.15078,200000000.0
2008-10-07 16:05:00,2.15004,2.15055,2.14517,2.14517,188000000.0
2008-10-07 16:10:00,2.14513,2.14832,2.14513,2.14793,169000000.0
2008-10-07 16:15:00,2.14845,2.14912,2.1458,2.14623,185000000.0
2008-10-07 16:20:00,2.14575,2.14575,2.143,2.14352,231000000.0
2008-10-07 16:25:00,2.14321,2.1435,2.13757,2.13757,173000000.0
2008-10-07 16:30:00,2.13734,2.1463,2.13734,2.14622,183000000.0
2008-10-07 16:35:00,2.14662,2.14998,2.14662,2.14911,229000000.0
2008-10-07 16:40:00,2.14874,2.15696,2.14866,2.1544,218000000.0
2008-10-07 16:45:00,2.15282,2.15579,2.15129,2.15579,236000000.0
2008-10-07 16:50:00,2.1561,2.1578,2.15511,2.15594,142000000.0
2008-10-07 16:55:00,2.1552,2.15603,2.15194,2.15546,178000000.0
2008-10-07 17:00:00,2.15512,2.15512,2.14933,2.15155,176000000.0
2008-10-07 17:05:00,2.15143,2.15312,2.15053,2.15122,206000000.0
2008-10-07 17:10:00,2.15044,2.15679,2.14935,2.15328,165000000.0
2008-10-07 17:15:00,2.15279,2.15362,2.14996,2.15071,139000000.0
2008-10-07 17:20:00,2.15019,2.15435,2.14787,2.14825,140000000.0
2008-10-07 17:25:00,2.14864,2.14882,2.14303,2.14445,157000000.0
2008-10-07 17:30:00,2.14611,2.15042,2.14611,2.14864,301000000.0
2008-10-07 17:35:00,2.14833,2.14838,2.14605,2.14718,233000000.0
2008-10-07 17:40:00,2.14703,2.15031,2.14703,2.14905,225000000.0
2008-10-07 17:45:00,2.14773,2.14845,2.14582,2.14617,303000000.0
2008-10-07 17:50:00,2.14602,2.14933,2.14602,2.1474,232000000.0
2008-10-07 17:55:00,2.14647,2.14777,2.14573,2.14633,196000000.0
2008-10-07 18:00:00,2.14521,2.1496,2.14521,2.14766,190000000.0
2008-10-07 18:05:00,2.14723,2.15118,2.14701,2.15118,196000000.0
2008-10-07 18:10:00,2.15156,2.15364,2.15099,2.15324,136000000.0
2008-10-07 18:15:00,2.15336,2.15336,2.15206,2.15206,226000000.0
2008-10-07 18:20:00,2.15173,2.15247,2.15062,2.152,228000000.0
2008-10-07 18:25:00,2.15174,2.15287,2.15092,2.15166,151000000.0
2008-10-07 18:30:00,2.15205,2.15755,2.15205,2.15755,194000000.0
2008-10-07 18:35:00,2.15867,2.16797,2.15867,2.16486,273000000.0
2008-10-07 18:40:00,2.1643,2.1643,2.15671,2.16097,232000000.0
2008-10-07 18:45:00,2.1619,2.1634,2.16064,2.16094,216000000.0
2008-10-07 18:50:00,2.16099,2.16154,2.15914,2.1604,129000000.0
2008-10-07 18:55:00,2.15864,2.16216,2.15858,2.16177,98000000.0
2008-10-07 19:00:00,2.16166,2.16184,2.15657,2.15728,129000000.0
2008-10-07 19:05:00,2.15733,2.15767,2.15199,2.15258,232000000.0
2008-10-07 19:10:00,2.15096,2.15096,2.14813,2.14813,148000000.0
2008-10-07 19:15:00,2.14825,2.14972,2.14773,2.14963,123000000.0
2008-10-07 19:20:00,2.14985,2.15364,2.14892,2.15364,120000000.0
2008-10-07 19:25:00,2.15427,2.15491,2.15048,2.15491,216000000.0
2008-10-07 19:30:00,2.15482,2.1552,2.15091,2.15237,154000000.0
2008-10-07 19:35:00,2.15257,2.1536,2.15205,2.15325,101000000.0
2008-10-07 19:40:00,2.15265,2.15265,2.14964,2.15164,94000000.0
2008-10-07 19:45:00,2.15171,2.15867,2.15154,2.15867,118000000.0
2008-10-07 19:50:00,2.15851,2.15851,2.15734,2.15768,93000000.0
2008-10-07 19:55:00,2.15836,2.15944,2.15559,2.15668,106000000.0
2008-10-07 20:00:00,2.15724,2.15783,2.15608,2.15732,101000000.0
2008-10-07 20:05:00,2.15714,2.15797,2.15512,2.15735,97000000.0
2008-10-07 20:10:00,2.15641,2.15921,2.15471,2.15908,77000000.0
2008-10-07 20:15:00,2.15957,2.15957,2.15146,2.15148,82000000.0
2008-10-07 20:20:00,2.15208,2.15255,2.14938,2.15026,56000000.0
2008-10-07 20:25:00,2.15174,2.15174,2.14975,2.15086,76000000.0
2008-10-07 20:30:00,2.15076,2.15112,2.14921,2.14952,106000000.0
2008-10-07 20:35:00,2.1495,2.1495,2.14775,2.14842,60000000.0
2008-10-07 20:40:00,2.14854,2.15008,2.14841,2.14972,49000000.0
2008-10-07 20:45:00,2.14995,2.15626,2.14979,2.15602,61000000.0
2008-10-07 20:50:00,2.15616,2.15725,2.15616,2.15684,59000000.0
2008-10-07 20:55:00,2.15731,2.15978,2.15715,2.15928,56000000.0
2008-10-07 21:00:00,2.15953,2.16312,2.15886,2.16312,66000000.0
2008-10-07 21:05:00,2.16363,2.16666,2.16305,2.16606,46000000.0
2008-10-07 21:10:00,2.16606,2.16639,2.16265,2.16381,41000000.0
2008-10-07 21:15:00,2.16387,2.1661,2.16385,2.16559,41000000.0
2008-10-07 21:20:00,2.16627,2.16654,2.16513,2.16615,45000000.0
2008-10-07 21:25:00,2.16606,2.16881,2.16605,2.16819,88000000.0
2008-10-07 21:30:00,2.16809,2.16877,2.16739,2.16804,41000000.0
2008-10-07 21:35:00,2.16896,2.17624,2.16896,2.17624,76000000.0
2008-10-07 21:40:00,2.17655,2.17704,2.17435,2.17704,61000000.0
2008-10-07 21:45:00,2.17667,2.18311,2.17647,2.18311,50000000.0
2008-10-07 21:50:00,2.18476,2.18671,2.1819,2.18668,45000000.0
2008-10-07 21:55:00,2.18674,2.18712,2.18081,2.18264,87000000.0
2008-10-07 22:00:00,2.18359,2.18359,2.18063,2.18086,86000000.0
2008-10-07 22:05:00,2.18081,2.18102,2.17877,2.17877,82000000.0
2008-10-07 22:10:00,2.17865,2.17917,2.17678,2.17686,57000000.0
2008-10-07 22:15:00,2.177,2.17985,2.177,2.17969,51000000.0
2008-10-07 22:20:00,2.17941,2.1796,2.17822,2.17822,54000000.0
2008-10-07 22:25:00,2.17842,2.17842,2.17641,2.17776,43000000.0
2008-10-07 22:30:00,2.1779,2.1795,2.17775,2.17912,125000000.0
2008-10-07 22:35:00,2.17915,2.17994,2.1783,2.17891,107000000.0
2008-10-07 22:40:00,2.17936,2.17936,2.17855,2.17855,53000000.0
2008-10-07 22:45:00,2.17814,2.17846,2.17653,2.17653,60000000.0
2008-10-07 22:50:00,2.17654,2.17685,2.17486,2.17528,57000000.0
2008-10-07 22:55:00,2.17515,2.17702,2.17466,2.17679,40000000.0
2008-10-07 23:00:00,2.17658,2.17694,2.17514,2.17535,52000000.0
2008-10-07 23:05:00,2.17558,2.17581,2.17375,2.17479,50000000.0
2008-10-07 23:10:00,2.17451,2.17557,2.17379,2.17387,39000000.0
2008-10-07 23:15:00,2.17374,2.17451,2.17337,2.17436,48000000.0
2008-10-07 23:20:00,2.17435,2.17456,2.17388,2.17451,41000000.0
2008-10-07 23:25:00,2.17492,2.17492,2.17253,2.17272,61000000.0
2008-10-07 23:30:00,2.1726,2.1726,2.16939,2.17071,56000000.0
2008-10-07 23:35:00,2.17082,2.17118,2.16889,2.16889,47000000.0
2008-10-07 23:40:00,2.16763,2.16782,2.16289,2.16289,64000000.0
2008-10-07 23:45:00,2.16284,2.16378,2.16216,2.16223,42000000.0
2008-10-07 23:50:00,2.16233,2.1698,2.16233,2.16927,43000000.0
2008-10-07 23:55:00,2.17113,2.17352,2.17094,2.17196,72000000.0
2008-10-08 00:00:00,2.17383,2.17559,2.17289,2.17289,46000000.0
2008-10-08 00:05:00,2.17359,2.17534,2.17351,2.17461,41000000.0
2008-10-08 00:10:00,2.17393,2.1741,2.16968,2.17,57000000.0
2008-10-08 00:15:00,2.16987,2.17067,2.16761,2.16772,43000000.0
2008-10-08 00:20:00,2.16846,2.17513,2.16846,2.17363,42000000.0
2008-10-08 00:25:00,2.17321,2.17516,2.17201,2.17442,46000000.0
2008-10-08 00:30:00,2.17363,2.17382,2.17198,2.17374,54000000.0
2008-10-08 00:35:00,2.17374,2.17473,2.17177,2.17454,38000000.0
2008-10-08 00:40:00,2.17428,2.17612,2.1742,2.17453,41000000.0
2008-10-08 00:45:00,2.17439,2.17591,2.1739,2.1747,51000000.0
2008-10-08 00:50:00,2.1745,2.17666,2.1737,2.17632,46000000.0
2008-10-08 00:55:00,2.17647,2.17831,2.17518,2.17718,42000000.0
2008-10-08 01:00:00,2.17769,2.17829,2.17756,2.17791,54000000.0
2008-10-08 01:05:00,2.17775,2.18088,2.17754,2.18057,40000000.0
2008-10-08 01:10:00,2.18035,2.18099,2.17948,2.18099,49000000.0
2008-10-08 01:15:00,2.18106,2.18108,2.1748,2.1756,47000000.0
2008-10-08 01:20:00,2.17574,2.17849,2.17429,2.17593,45000000.0
2008-10-08 01:25:00,2.17529,2.17537,2.17243,2.17493,57000000.0
2008-10-08 01:30:00,2.17508,2.17632,2.17497,2.17573,74000000.0
2008-10-08 01:35:00,2.17556,2.17643,2.1749,2.17605,48000000.0
2008-10-08 01:40:00,2.17596,2.17638,2.17412,2.17488,40000000.0
2008-10-08 01:45:00,2.17577,2.17655,2.17537,2.17655,43000000.0
2008-10-08 01:50:00,2.17644,2.17863,2.17644,2.17815,55000000.0
2008-10-08 01:55:00,2.17794,2.17863,2.17645,2.17649,60000000.0
2008-10-08 02:00:00,2.17704,2.17766,2.17377,2.17638,47000000.0
2008-10-08 02:05:00,2.17651,2.17707,2.1729,2.17308,43000000.0
2008-10-08 02:10:00,2.17255,2.17376,2.17192,2.17376,37000000.0
2008-10-08 02:15:00,2.1749,2.17602,2.17484,2.1758,42000000.0
2008-10-08 02:20:00,2.17562,2.17617,2.17528,2.17617,42000000.0
2008-10-08 02:25:00,2.17616,2.17678,2.17309,2.17452,41000000.0
2008-10-08 02:30:00,2.17471,2.17518,2.17354,2.17425,40000000.0
2008-10-08 02:35:00,2.17473,2.17583,2.17471,2.17528,40000000.0
2008-10-08 02:40:00,2.17539,2.17612,2.17277,2.17352,39000000.0
2008-10-08 02:45:00,2.1742,2.17678,2.1742,2.17649,48000000.0
2008-10-08 02:50:00,2.17658,2.17834,2.17524,2.17549,37000000.0
2008-10-08 02:55:00,2.1769,2.17938,2.17679,2.17938,42000000.0
2008-10-08 03:00:00,2.17955,2.17996,2.1785,2.17855,37000000.0
2008-10-08 03:05:00,2.17827,2.17949,2.17786,2.17895,41000000.0
2008-10-08 03:10:00,2.17884,2.18334,2.17884,2.18334,46000000.0
2008-10-08 03:15:00,2.18367,2.18432,2.18117,2.18139,43000000.0
2008-10-08 03:20:00,2.18148,2.18242,2.18005,2.18016,42000000.0
2008-10-08 03:25:00,2.18072,2.18222,2.18012,2.18115,42000000.0
2008-10-08 03:30:00,2.18108,2.18162,2.18023,2.18052,42000000.0
2008-10-08 03:35:00,2.18038,2.18039,2.17902,2.17904,42000000.0
2008-10-08 03:40:00,2.17898,2.18215,2.17898,2.18215,45000000.0
2008-10-08 03:45:00,2.18245,2.18245,2.18109,2.18167,42000000.0
2008-10-08 03:50:00,2.18192,2.18297,2.18192,2.1829,45000000.0
2008-10-08 03:55:00,2.18308,2.18416,2.18306,2.184,40000000.0
2008-10-08 04:00:00,2.18321,2.18327,2.18254,2.18286,42000000.0
2008-10-08 04:05:00,2.18249,2.18249,2.18056,2.18154,43000000.0
2008-10-08 04:10:00,2.1815,2.18181,2.18012,2.18021,40000000.0
2008-10-08 04:15:00,2.17988,2.18044,2.17965,2.18044,40000000.0
2008-10-08 04:20:00,2.18079,2.18087,2.17894,2.17941,43000000.0
2008-10-08 04:25:00,2.17943,2.17943,2.17597,2.17602,41000000.0
2008-10-08 04:30:00,2.17652,2.17766,2.17652,2.17766,42000000.0
2008-10-08 04:35:00,2.17891,2.18036,2.17855,2.17873,38000000.0
2008-10-08 04:40:00,2.17901,2.17923,2.17819,2.17819,42000000.0
2008-10-08 04:45:00,2.17815,2.17918,2.17794,2.17859,43000000.0
2008-10-08 04:50:00,2.17854,2.17956,2.17809,2.1789,43000000.0
2008-10-08 04:55:00,2.17902,2.17945,2.17867,2.17867,39000000.0
2008-10-08 05:00:00,2.17832,2.17871,2.17804,2.17845,37000000.0
2008-10-08 05:05:00,2.1783,2.17905,2.17819,2.17819,40000000.0
2008-10-08 05:10:00,2.17817,2.17846,2.17677,2.17703,41000000.0
2008-10-08 05:15:00,2.1774,2.1779,2.17471,2.17471,36000000.0
2008-10-08 05:20:00,2.17393,2.17438,2.17056,2.17437,42000000.0
2008-10-08 05:25:00,2.17436,2.17687,2.17412,2.17687,38000000.0
2008-10-08 05:30:00,2.17695,2.17734,2.17607,2.17708,43000000.0
2008-10-08 05:35:00,2.17724,2.17771,2.17688,2.17743,39000000.0
2008-10-08 05:40:00,2.17753,2.1778,2.17531,2.1778,39000000.0
2008-10-08 05:45:00,2.17808,2.17942,2.17709,2.17926,43000000.0
2008-10-08 05:50:00,2.17928,2.17934,2.17818,2.17867,42000000.0
2008-10-08 05:55:00,2.17747,2.17905,2.17549,2.17549,49000000.0
2008-10-08 06:00:00,2.17539,2.17871,2.17539,2.17724,37000000.0
2008-10-08 06:05:00,2.17712,2.17852,2.17506,2.17544,36000000.0
2008-10-08 06:10:00,2.17708,2.17932,2.17705,2.17847,42000000.0
2008-10-08 06:15:00,2.17759,2.17825,2.17494,2.17825,42000000.0
2008-10-08 06:20:00,2.17877,2.18053,2.17861,2.18031,44000000.0
2008-10-08 06:25:00,2.18038,2.1826,2.18038,2.18137,45000000.0
2008-10-08 06:30:00,2.18163,2.18365,2.18009,2.18365,36000000.0
2008-10-08 06:35:00,2.18374,2.18442,2.18088,2.18128,49000000.0
2008-10-08 06:40:00,2.18182,2.18693,2.18182,2.1868,39000000.0
2008-10-08 06:45:00,2.18723,2.19169,2.18632,2.19169,41000000.0
2008-10-08 06:50:00,2.19155,2.19168,2.18891,2.19072,44000000.0
2008-10-08 06:55:00,2.19153,2.19198,2.18719,2.1874,36000000.0
2008-10-08 07:00:00,2.18722,2.18984,2.18669,2.18974,38000000.0
2008-10-08 07:05:00,2.18959,2.20805,2.18866,2.2037,50000000.0
2008-10-08 07:10:00,2.20017,2.20496,2.19049,2.19502,39000000.0
2008-10-08 07:15:00,2.19719,2.19984,2.19351,2.19729,45000000.0
2008-10-08 07:20:00,2.19663,2.21504,2.19663,2.21391,46000000.0
2008-10-08 07:25:00,2.21286,2.213,2.20466,2.21211,37000000.0
2008-10-08 07:30:00,2.21216,2.21351,2.20391,2.21242,43000000.0
2008-10-08 07:35:00,2.2137,2.21759,2.20963,2.21666,40000000.0
2008-10-08 07:40:00,2.21489,2.21489,2.20676,2.21352,42000000.0
2008-10-08 07:45:00,2.21421,2.21906,2.21039,2.21734,40000000.0
2008-10-08 07:50:00,2.21787,2.22102,2.21787,2.21962,45000000.0
2008-10-08 07:55:00,2.21975,2.22177,2.2195,2.21952,39000000.0
2008-10-08 08:00:00,2.21864,2.21866,2.21195,2.21195,41000000.0
2008-10-08 08:05:00,2.21124,2.21174,2.20684,2.20693,36000000.0
2008-10-08 08:10:00,2.20633,2.2088,2.20609,2.2084,40000000.0
2008-10-08 08:15:00,2.20854,2.2108,2.20513,2.20513,42000000.0
2008-10-08 08:20:00,2.20431,2.20957,2.20431,2.20957,38000000.0
2008-10-08 08:25:00,2.20931,2.20931,2.20645,2.20764,42000000.0
2008-10-08 08:30:00,2.20903,2.21672,2.209,2.21386,41000000.0
2008-10-08 08:35:00,2.21399,2.21401,2.20259,2.20464,47000000.0
2008-10-08 08:40:00,2.20741,2.20962,2.20322,2.20415,47000000.0
2008-10-08 08:45:00,2.20559,2.21042,2.20476,2.20934,44000000.0
2008-10-08 08:50:00,2.20994,2.20998,2.20376,2.205,40000000.0
2008-10-08 08:55:00,2.20544,2.21308,2.20544,2.20918,37000000.0
2008-10-08 09:00:00,2.20892,2.21509,2.20816,2.21347,41000000.0
2008-10-08 09:05:00,2.21518,2.21565,2.20679,2.20679,42000000.0
2008-10-08 09:10:00,2.20319,2.20319,2.19075,2.19645,44000000.0
2008-10-08 09:15:00,2.19495,2.20088,2.19466,2.20038,41000000.0
2008-10-08 09:20:00,2.20286,2.21443,2.20252,2.20683,38000000.0
2008-10-08 09:25:00,2.20648,2.2128,2.20631,2.21269,46000000.0
2008-10-08 09:30:00,2.21341,2.21732,2.2132,2.21732,36000000.0
2008-10-08 09:35:00,2.21767,2.22031,2.21674,2.22026,47000000.0
2008-10-08 09:40:00,2.2208,2.22109,2.21941,2.21986,46000000.0
2008-10-08 09:45:00,2.21958,2.22363,2.2195,2.22363,45000000.0
2008-10-08 09:50:00,2.22543,2.22663,2.22354,2.22382,44000000.0
2008-10-08 09:55:00,2.22473,2.23141,2.22473,2.23047,44000000.0
2008-10-08 10:00:00,2.22978,2.23048,2.22377,2.22901,44000000.0
2008-10-08 10:05:00,2.22925,2.23027,2.22384,2.22384,39000000.0
2008-10-08 10:10:00,2.22353,2.22755,2.22247,2.22755,37000000.0
2008-10-08 10:15:00,2.22717,2.23212,2.22717,2.22929,45000000.0
2008-10-08 10:20:00,2.22916,2.22991,2.22806,2.22888,36000000.0
2008-10-08 10:25:00,2.22944,2.22944,2.22611,2.22611,45000000.0
2008-10-08 10:30:00,2.2251,2.22525,2.22066,2.2217,38000000.0
2008-10-08 10:35:00,2.2215,2.22388,2.22098,2.22263,41000000.0
2008-10-08 10:40:00,2.22135,2.22135,2.21748,2.22081,40000000.0
2008-10-08 10:45:00,2.22144,2.23401,2.22009,2.23304,40000000.0
2008-10-08 10:50:00,2.23366,2.24125,2.23337,2.23337,44000000.0
2008-10-08 10:55:00,2.23417,2.25041,2.23417,2.24559,40000000.0
2008-10-08 11:00:00,2.24205,2.25552,2.24141,2.25552,44000000.0
2008-10-08 11:05:00,2.25775,2.2713,2.25775,2.26569,39000000.0
2008-10-08 11:10:00,2.26492,2.26492,2.25916,2.25916,47000000.0
2008-10-08 11:15:00,2.25931,2.26391,2.25677,2.26231,42000000.0
2008-10-08 11:20:00,2.26197,2.27149,2.26137,2.26996,38000000.0
2008-10-08 11:25:00,2.26952,2.28919,2.26678,2.28913,42000000.0
2008-10-08 11:30:00,2.28848,2.32185,2.28848,2.31791,43000000.0
2008-10-08 11:35:00,2.31806,2.34834,2.31806,2.33347,44000000.0
2008-10-08 11:40:00,2.3262,2.32764,2.30624,2.30836,47000000.0
2008-10-08 11:45:00,2.30682,2.31437,2.29989,2.31393,44000000.0
2008-10-08 11:50:00,2.31424,2.31424,2.30873,2.31406,44000000.0
2008-10-08 11:55:00,2.31453,2.32383,2.31447,2.32344,43000000.0
2008-10-08 12:00:00,2.32515,2.32603,2.31238,2.31238,43000000.0
2008-10-08 12:05:00,2.31146,2.31597,2.31012,2.31241,42000000.0
2008-10-08 12:10:00,2.31206,2.31206,2.30144,2.30144,40000000.0
2008-10-08 12:15:00,2.30217,2.30247,2.27544,2.27544,44000000.0
2008-10-08 12:20:00,2.27425,2.27645,2.2663,2.27416,39000000.0
2008-10-08 12:25:00,2.27552,2.27636,2.2741,2.27445,45000000.0
2008-10-08 12:30:00,2.27376,2.28227,2.27126,2.28187,39000000.0
2008-10-08 12:35:00,2.28179,2.28251,2.27996,2.28233,42000000.0
2008-10-08 12:40:00,2.28193,2.28193,2.27985,2.2801,41000000.0
2008-10-08 12:45:00,2.28036,2.29177,2.28036,2.29165,47000000.0
2008-10-08 12:50:00,2.2922,2.29688,2.291,2.29541,41000000.0
2008-10-08 12:55:00,2.2956,2.2956,2.29042,2.29086,37000000.0
2008-10-08 13:00:00,2.28466,2.28466,2.22633,2.25518,38000000.0
2008-10-08 13:05:00,2.25544,2.25929,2.24707,2.25203,39000000.0
2008-10-08 13:10:00,2.25422,2.26992,2.25422,2.26466,41000000.0
2008-10-08 13:15:00,2.26224,2.26394,2.25319,2.2629,43000000.0
2008-10-08 13:20:00,2.25977,2.27271,2.25892,2.26354,41000000.0
2008-10-08 13:25:00,2.26549,2.27953,2.26549,2.27624,67000000.0
2008-10-08 13:30:00,2.27279,2.27279,2.26292,2.26434,75000000.0
2008-10-08 13:35:00,2.26505,2.26537,2.25644,2.261,84000000.0
2008-10-08 13:40:00,2.26368,2.26746,2.26076,2.26746,86000000.0
2008-10-08 13:45:00,2.26652,2.26725,2.26203,2.26221,104000000.0
2008-10-08 13:50:00,2.26259,2.26259,2.25759,2.26005,128000000.0
2008-10-08 13:55:00,2.26027,2.26103,2.24905,2.24905,124000000.0
2008-10-08 14:00:00,2.24452,2.25296,2.24125,2.25016,144000000.0
2008-10-08 14:05:00,2.24934,2.24992,2.24416,2.24562,144000000.0
2008-10-08 14:10:00,2.24579,2.24909,2.24579,2.24667,101000000.0
2008-10-08 14:15:00,2.24647,2.25757,2.24617,2.25757,145000000.0
2008-10-08 14:20:00,2.26059,2.26192,2.25984,2.25984,143000000.0
2008-10-08 14:25:00,2.25926,2.27699,2.25926,2.27488,118000000.0
2008-10-08 14:30:00,2.27476,2.27743,2.27282,2.27679,128000000.0
2008-10-08 14:35:00,2.27665,2.28948,2.27665,2.28256,165000000.0
2008-10-08 14:40:00,2.28203,2.28891,2.28203,2.28867,141000000.0
2008-10-08 14:45:00,2.28919,2.32248,2.28919,2.30718,104000000.0
2008-10-08 14:50:00,2.30727,2.31041,2.29886,2.30401,126000000.0
2008-10-08 14:55:00,2.29757,2.30833,2.29745,2.30833,91000000.0
2008-10-08 15:00:00,2.30894,2.32173,2.30603,2.3183,131000000.0
2008-10-08 15:05:00,2.31333,2.31936,2.31331,2.31802,129000000.0
2008-10-08 15:10:00,2.32024,2.32024,2.30689,2.31079,160000000.0
2008-10-08 15:15:00,2.30815,2.30815,2.29386,2.29386,82000000.0
2008-10-08 15:20:00,2.29437,2.30158,2.29382,2.30111,110000000.0
2008-10-08 15:25:00,2.30127,2.3029,2.30035,2.30035,188000000.0
2008-10-08 15:30:00,2.29994,2.30225,2.29361,2.29376,208000000.0
2008-10-08 15:35:00,2.29056,2.30142,2.2896,2.2896,178000000.0
2008-10-08 15:40:00,2.28868,2.28868,2.27455,2.277,180000000.0
2008-10-08 15:45:00,2.27879,2.27879,2.2639,2.2639,149000000.0
2008-10-08 15:50:00,2.2652,2.26552,2.25993,2.26443,112000000.0
2008-10-08 15:55:00,2.26444,2.26444,2.25256,2.25721,150000000.0
2008-10-08 16:00:00,2.25715,2.26064,2.25406,2.25962,200000000.0
2008-10-08 16:05:00,2.25957,2.26165,2.25865,2.26165,188000000.0
2008-10-08 16:10:00,2.26309,2.26865,2.26309,2.26833,169000000.0
2008-10-08 16:15:00,2.2677,2.27527,2.26558,2.27527,185000000.0
2008-10-08 16:20:00,2.27407,2.28609,2.27378,2.27875,231000000.0
2008-10-08 16:25:00,2.27643,2.27661,2.27316,2.27649,173000000.0
2008-10-08 16:30:00,2.27453,2.27544,2.27199,2.27247,183000000.0
2008-10-08 16:35:00,2.27138,2.28137,2.27077,2.28075,229000000.0
2008-10-08 16:40:00,2.28032,2.28546,2.27891,2.2827,218000000.0
2008-10-08 16:45:00,2.28193,2.28501,2.27823,2.28071,236000000.0
2008-10-08 16:50:00,2.28047,2.28267,2.27867,2.28129,142000000.0
2008-10-08 16:55:00,2.2805,2.28196,2.26964,2.27304,178000000.0
2008-10-08 17:00:00,2.26979,2.27329,2.26732,2.27294,176000000.0
2008-10-08 17:05:00,2.27412,2.27425,2.26855,2.27186,206000000.0
2008-10-08 17:10:00,2.27036,2.27043,2.26542,2.26905,165000000.0
2008-10-08 17:15:00,2.26931,2.27278,2.26931,2.26962,139000000.0
2008-10-08 17:20:00,2.26818,2.2685,2.26279,2.26405,140000000.0
2008-10-08 17:25:00,2.26464,2.26626,2.26028,2.26626,157000000.0
2008-10-08 17:30:00,2.26994,2.27844,2.26967,2.26967,301000000.0
2008-10-08 17:35:00,2.26933,2.27533,2.26897,2.27066,233000000.0
2008-10-08 17:40:00,2.27015,2.28783,2.27015,2.28783,225000000.0
2008-10-08 17:45:00,2.28541,2.28541,2.26867,2.27037,303000000.0
2008-10-08 17:50:00,2.27089,2.27801,2.27089,2.27507,232000000.0
2008-10-08 17:55:00,2.27439,2.275,2.27215,2.27254,196000000.0
2008-10-08 18:00:00,2.27239,2.27382,2.27223,2.273,190000000.0
2008-10-08 18:05:00,2.27354,2.27736,2.27268,2.27281,196000000.0
2008-10-08 18:10:00,2.27193,2.27382,2.2717,2.27382,136000000.0
2008-10-08 18:15:00,2.27364,2.27949,2.27313,2.27949,226000000.0
2008-10-08 18:20:00,2.28054,2.2807,2.27376,2.27513,228000000.0
2008-10-08 18:25:00,2.27517,2.27538,2.27018,2.27075,151000000.0
2008-10-08 18:30:00,2.27066,2.27305,2.26761,2.26932,194000000.0
2008-10-08 18:35:00,2.26918,2.27351,2.26469,2.27351,273000000.0
2008-10-08 18:40:00,2.27368,2.27368,2.26975,2.26975,232000000.0
2008-10-08 18:45:00,2.26991,2.2722,2.26968,2.26968,216000000.0
2008-10-08 18:50:00,2.26818,2.26929,2.25686,2.25867,129000000.0
2008-10-08 18:55:00,2.25862,2.26048,2.25489,2.25961,98000000.0
2008-10-08 19:00:00,2.25913,2.26173,2.24875,2.26173,129000000.0
2008-10-08 19:05:00,2.26145,2.26282,2.2562,2.2618,232000000.0
2008-10-08 19:10:00,2.26115,2.26474,2.26006,2.26006,148000000.0
2008-10-08 19:15:00,2.25846,2.25884,2.25597,2.25719,123000000.0
2008-10-08 19:20:00,2.25719,2.26639,2.25499,2.26639,120000000.0
2008-10-08 19:25:00,2.26718,2.26718,2.26388,2.26455,216000000.0
2008-10-08 19:30:00,2.26448,2.26498,2.25838,2.25838,154000000.0
2008-10-08 19:35:00,2.25996,2.27265,2.25996,2.26592,101000000.0
2008-10-08 19:40:00,2.26542,2.27001,2.26529,2.26598,94000000.0
2008-10-08 19:45:00,2.26229,2.26508,2.26067,2.26182,118000000.0
2008-10-08 19:50:00,2.26183,2.26189,2.25612,2.25791,93000000.0
2008-10-08 19:55:00,2.25625,2.25694,2.2529,2.2558,106000000.0
2008-10-08 20:00:00,2.25522,2.25995,2.251,2.25995,101000000.0
2008-10-08 20:05:00,2.25983,2.2601,2.2552,2.25669,97000000.0
2008-10-08 20:10:00,2.25699,2.25699,2.25285,2.25425,77000000.0
2008-10-08 20:15:00,2.25513,2.25586,2.25312,2.25312,82000000.0
2008-10-08 20:20:00,2.25155,2.25287,2.25071,2.25257,56000000.0
2008-10-08 20:25:00,2.25285,2.25292,2.24356,2.24356,76000000.0
2008-10-08 20:30:00,2.24255,2.24255,2.23566,2.23953,106000000.0
2008-10-08 20:35:00,2.23947,2.24151,2.23713,2.2399,60000000.0
2008-10-08 20:40:00,2.23966,2.243,2.23903,2.24201,49000000.0
2008-10-08 20:45:00,2.24194,2.24228,2.24099,2.24171,61000000.0
2008-10-08 20:50:00,2.24129,2.24143,2.23907,2.23907,59000000.0
2008-10-08 20:55:00,2.23893,2.23893,2.23522,2.23608,56000000.0
2008-10-08 21:00:00,2.23648,2.24059,2.23648,2.24004,66000000.0
2008-10-08 21:05:00,2.2407,2.2407,2.23833,2.23865,46000000.0
2008-10-08 21:10:00,2.23934,2.24136,2.23919,2.24136,41000000.0
2008-10-08 21:15:00,2.24173,2.24221,2.23937,2.24074,41000000.0
2008-10-08 21:20:00,2.23952,2.24068,2.23844,2.24021,45000000.0
2008-10-08 21:25:00,2.24032,2.24104,2.24011,2.24055,88000000.0
2008-10-08 21:30:00,2.24061,2.24061,2.23904,2.23923,41000000.0
2008-10-08 21:35:00,2.24033,2.24349,2.23986,2.24307,76000000.0
2008-10-08 21:40:00,2.24352,2.24436,2.24291,2.24339,61000000.0
2008-10-08 21:45:00,2.2435,2.24538,2.24294,2.24538,50000000.0
2008-10-08 21:50:00,2.24449,2.25042,2.244,2.24938,45000000.0
2008-10-08 21:55:00,2.25023,2.25165,2.24695,2.24981,87000000.0
2008-10-08 22:00:00,2.25046,2.25715,2.25046,2.25602,86000000.0
2008-10-08 22:05:00,2.25621,2.26494,2.25579,2.26474,82000000.0
2008-10-08 22:10:00,2.26541,2.26625,2.26053,2.2623,57000000.0
2008-10-08 22:15:00,2.26171,2.27074,2.26157,2.27074,51000000.0
2008-10-08 22:20:00,2.27081,2.27081,2.26951,2.26978,54000000.0
2008-10-08 22:25:00,2.26997,2.27303,2.26997,2.27073,43000000.0
2008-10-08 22:30:00,2.27052,2.27207,2.26959,2.27101,125000000.0
2008-10-08 22:35:00,2.2707,2.2707,2.26417,2.26798,107000000.0
2008-10-08 22:40:00,2.26882,2.27238,2.26882,2.27236,53000000.0
2008-10-08 22:45:00,2.27201,2.27833,2.2695,2.27817,60000000.0
2008-10-08 22:50:00,2.2784,2.27967,2.27301,2.27404,57000000.0
2008-10-08 22:55:00,2.27376,2.2742,2.26857,2.26987,40000000.0
2008-10-08 23:00:00,2.26894,2.27204,2.26369,2.26369,52000000.0
2008-10-08 23:05:00,2.26943,2.27492,2.26943,2.27275,50000000.0
2008-10-08 23:10:00,2.27265,2.27327,2.2722,2.27223,39000000.0
2008-10-08 23:15:00,2.27159,2.27159,2.26747,2.26864,48000000.0
2008-10-08 23:20:00,2.26904,2.26952,2.26736,2.26883,41000000.0
2008-10-08 23:25:00,2.26882,2.26991,2.26853,2.26991,61000000.0
2008-10-08 23:30:00,2.27013,2.27062,2.26808,2.26808,56000000.0
2008-10-08 23:35:00,2.26716,2.26716,2.2564,2.2581,47000000.0
2008-10-08 23:40:00,2.25809,2.25809,2.2471,2.24788,64000000.0
2008-10-08 23:45:00,2.25166,2.25368,2.25003,2.25003,42000000.0
2008-10-08 23:50:00,2.24995,2.25023,2.24587,2.24943,43000000.0
2008-10-08 23:55:00,2.24924,2.25278,2.24924,2.25251,72000000.0
2008-10-09 00:00:00,2.25202,2.25202,2.2424,2.2424,46000000.0
2008-10-09 00:05:00,2.24254,2.24994,2.24232,2.24786,41000000.0
2008-10-09 00:10:00,2.24837,2.25323,2.24837,2.25323,57000000.0
2008-10-09 00:15:00,2.25362,2.25381,2.25249,2.25299,43000000.0
2008-10-09 00:20:00,2.25275,2.25711,2.25164,2.25711,42000000.0
2008-10-09 00:25:00,2.25712,2.25996,2.25572,2.25996,46000000.0
2008-10-09 00:30:00,2.25983,2.26192,2.25863,2.26187,54000000.0
2008-10-09 00:35:00,2.26175,2.26175,2.2574,2.25832,38000000.0
2008-10-09 00:40:00,2.25821,2.26033,2.25574,2.25837,41000000.0
2008-10-09 00:45:00,2.25918,2.25995,2.25889,2.25953,51000000.0
2008-10-09 00:50:00,2.25974,2.26075,2.25974,2.26024,46000000.0
2008-10-09 00:55:00,2.25997,2.26492,2.25967,2.26394,42000000.0
2008-10-09 01:00:00,2.26384,2.26952,2.26321,2.26936,54000000.0
2008-10-09 01:05:00,2.26939,2.27448,2.2679,2.27448,40000000.0
2008-10-09 01:10:00,2.27155,2.27231,2.26747,2.26747,49000000.0
2008-10-09 01:15:00,2.26704,2.26778,2.26598,2.26778,47000000.0
2008-10-09 01:20:00,2.26805,2.26821,2.26634,2.26821,45000000.0
2008-10-09 01:25:00,2.2683,2.26867,2.26506,2.26719,57000000.0
2008-10-09 01:30:00,2.2669,2.27021,2.26573,2.26741,74000000.0
2008-10-09 01:35:00,2.26951,2.26999,2.26746,2.26882,48000000.0
2008-10-09 01:40:00,2.26897,2.27026,2.26582,2.27005,40000000.0
2008-10-09 01:45:00,2.27025,2.27111,2.26886,2.27111,43000000.0
2008-10-09 01:50:00,2.27058,2.27085,2.26891,2.26939,55000000.0
2008-10-09 01:55:00,2.26959,2.275,2.2681,2.27442,60000000.0
2008-10-09 02:00:00,2.2753,2.27618,2.27245,2.27618,47000000.0
2008-10-09 02:05:00,2.27648,2.28308,2.27615,2.28308,43000000.0
2008-10-09 02:10:00,2.28098,2.28136,2.27904,2.28134,37000000.0
2008-10-09 02:15:00,2.28116,2.28116,2.27478,2.277,42000000.0
2008-10-09 02:20:00,2.27617,2.27634,2.27174,2.27214,42000000.0
2008-10-09 02:25:00,2.27184,2.27287,2.27088,2.27207,41000000.0
2008-10-09 02:30:00,2.27218,2.28179,2.27218,2.28179,40000000.0
2008-10-09 02:35:00,2.28079,2.28079,2.27734,2.27926,40000000.0
2008-10-09 02:40:00,2.27961,2.28381,2.27485,2.27721,39000000.0
2008-10-09 02:45:00,2.27709,2.27823,2.27435,2.27803,48000000.0
2008-10-09 02:50:00,2.27721,2.28257,2.27501,2.28077,37000000.0
2008-10-09 02:55:00,2.28585,2.28736,2.28106,2.28727,42000000.0
2008-10-09 03:00:00,2.28711,2.2909,2.28563,2.2909,37000000.0
2008-10-09 03:05:00,2.29109,2.29702,2.29109,2.29561,41000000.0
2008-10-09 03:10:00,2.29405,2.29405,2.28677,2.28692,46000000.0
2008-10-09 03:15:00,2.28541,2.28541,2.28148,2.28148,43000000.0
2008-10-09 03:20:00,2.28027,2.28027,2.27256,2.27256,42000000.0
2008-10-09 03:25:00,2.2726,2.27355,2.2692,2.27073,42000000.0
2008-10-09 03:30:00,2.27067,2.27299,2.26934,2.27058,42000000.0
2008-10-09 03:35:00,2.26988,2.26988,2.26074,2.26074,42000000.0
2008-10-09 03:40:00,2.26094,2.26208,2.25734,2.25945,45000000.0
2008-10-09 03:45:00,2.26007,2.27077,2.26007,2.26687,42000000.0
2008-10-09 03:50:00,2.26728,2.26767,2.25971,2.25971,45000000.0
2008-10-09 03:55:00,2.25945,2.25954,2.25434,2.25693,40000000.0
2008-10-09 04:00:00,2.25719,2.26181,2.25616,2.25654,42000000.0
2008-10-09 04:05:00,2.25713,2.26092,2.25558,2.26072,43000000.0
2008-10-09 04:10:00,2.26041,2.26041,2.24907,2.25404,40000000.0
2008-10-09 04:15:00,2.25425,2.2562,2.25322,2.25556,40000000.0
2008-10-09 04:20:00,2.25525,2.25765,2.25388,2.25457,43000000.0
2008-10-09 04:25:00,2.25458,2.25656,2.25417,2.25656,41000000.0
2008-10-09 04:30:00,2.25691,2.25705,2.25522,2.25695,42000000.0
2008-10-09 04:35:00,2.2571,2.26091,2.25624,2.26075,38000000.0
2008-10-09 04:40:00,2.26131,2.26656,2.26118,2.26316,42000000.0
2008-10-09 04:45:00,2.26257,2.2655,2.26142,2.26541,43000000.0
2008-10-09 04:50:00,2.2654,2.26547,2.26131,2.26131,43000000.0
2008-10-09 04:55:00,2.26148,2.26166,2.25921,2.25958,39000000.0
2008-10-09 05:00:00,2.25945,2.2602,2.25933,2.25981,37000000.0
2008-10-09 05:05:00,2.25969,2.26165,2.25763,2.25817,40000000.0
2008-10-09 05:10:00,2.2555,2.2555,2.25036,2.25246,41000000.0
2008-10-09 05:15:00,2.25282,2.25365,2.25139,2.25359,36000000.0
2008-10-09 05:20:00,2.25357,2.25449,2.25258,2.25335,42000000.0
2008-10-09 05:25:00,2.25365,2.25498,2.25159,2.25384,38000000.0
2008-10-09 05:30:00,2.25447,2.25461,2.24937,2.25103,43000000.0
2008-10-09 05:35:00,2.25106,2.25293,2.24412,2.24429,39000000.0
2008-10-09 05:40:00,2.24466,2.24501,2.23838,2.24019,39000000.0
2008-10-09 05:45:00,2.24066,2.24279,2.23916,2.24279,43000000.0
2008-10-09 05:50:00,2.24276,2.24898,2.24276,2.24784,42000000.0
2008-10-09 05:55:00,2.24679,2.24719,2.2444,2.24561,43000000.0
2008-10-09 06:00:00,2.24526,2.24526,2.24026,2.2411,37000000.0
2008-10-09 06:05:00,2.24094,2.24363,2.2401,2.24363,36000000.0
2008-10-09 06:10:00,2.24534,2.24566,2.23994,2.24068,42000000.0
2008-10-09 06:15:00,2.24076,2.24411,2.24076,2.24204,42000000.0
2008-10-09 06:20:00,2.24137,2.24152,2.23788,2.2381,44000000.0
2008-10-09 06:25:00,2.23816,2.23964,2.23788,2.23913,45000000.0
2008-10-09 06:30:00,2.23908,2.23932,2.23662,2.23675,36000000.0
2008-10-09 06:35:00,2.23596,2.23815,2.2353,2.23765,49000000.0
2008-10-09 06:40:00,2.23807,2.23858,2.23703,2.23767,39000000.0
2008-10-09 06:45:00,2.23786,2.2399,2.23667,2.23737,41000000.0
2008-10-09 06:50:00,2.23778,2.2395,2.23697,2.23871,44000000.0
2008-10-09 06:55:00,2.23871,2.23875,2.23486,2.23637,36000000.0
2008-10-09 07:00:00,2.23643,2.2394,2.23583,2.23937,38000000.0
2008-10-09 07:05:00,2.23986,2.24825,2.23962,2.24814,50000000.0
2008-10-09 07:10:00,2.24782,2.25361,2.2478,2.25121,39000000.0
2008-10-09 07:15:00,2.24739,2.25298,2.2459,2.24599,45000000.0
2008-10-09 07:20:00,2.24567,2.2483,2.24512,2.24689,46000000.0
2008-10-09 07:25:00,2.24769,2.25093,2.24686,2.24842,37000000.0
2008-10-09 07:30:00,2.24686,2.24748,2.23779,2.2412,43000000.0
2008-10-09 07:35:00,2.24165,2.24655,2.24165,2.2457,40000000.0
2008-10-09 07:40:00,2.24567,2.24644,2.24076,2.24201,42000000.0
2008-10-09 07:45:00,2.24166,2.24276,2.23965,2.24038,40000000.0
2008-10-09 07:50:00,2.2407,2.241,2.23571,2.23658,45000000.0
2008-10-09 07:55:00,2.23522,2.23649,2.23455,2.23649,39000000.0
2008-10-09 08:00:00,2.23554,2.24002,2.23499,2.23977,41000000.0
2008-10-09 08:05:00,2.24038,2.24135,2.23711,2.23744,36000000.0
2008-10-09 08:10:00,2.23807,2.23807,2.23294,2.23411,40000000.0
2008-10-09 08:15:00,2.23423,2.23611,2.23264,2.23484,42000000.0
2008-10-09 08:20:00,2.23566,2.23994,2.23566,2.23976,38000000.0
2008-10-09 08:25:00,2.24114,2.24116,2.23898,2.23992,42000000.0
2008-10-09 08:30:00,2.23846,2.23846,2.23457,2.23609,41000000.0
2008-10-09 08:35:00,2.23575,2.24198,2.23509,2.24198,47000000.0
2008-10-09 08:40:00,2.24267,2.24509,2.23996,2.24052,47000000.0
2008-10-09 08:45:00,2.24047,2.24089,2.23932,2.24001,44000000.0
2008-10-09 08:50:00,2.23976,2.23982,2.2367,2.237,40000000.0
2008-10-09 08:55:00,2.23624,2.23672,2.22959,2.22959,37000000.0
2008-10-09 09:00:00,2.22877,2.23047,2.22783,2.22783,41000000.0
2008-10-09 09:05:00,2.22788,2.22928,2.22694,2.22769,42000000.0
2008-10-09 09:10:00,2.22724,2.23198,2.22724,2.23136,44000000.0
2008-10-09 09:15:00,2.23163,2.23389,2.23163,2.23265,41000000.0
2008-10-09 09:20:00,2.23199,2.23199,2.22701,2.22922,38000000.0
2008-10-09 09:25:00,2.23121,2.23202,2.23059,2.23081,46000000.0
2008-10-09 09:30:00,2.23126,2.23176,2.22984,2.23064,36000000.0
2008-10-09 09:35:00,2.23212,2.23456,2.22985,2.23225,47000000.0
2008-10-09 09:40:00,2.23252,2.233,2.23115,2.23115,46000000.0
2008-10-09 09:45:00,2.23108,2.23146,2.22565,2.22565,45000000.0
2008-10-09 09:50:00,2.22422,2.22494,2.21453,2.21556,44000000.0
2008-10-09 09:55:00,2.2156,2.2192,2.21496,2.21496,44000000.0
2008-10-09 10:00:00,2.214,2.22695,2.21288,2.22695,44000000.0
2008-10-09 10:05:00,2.23097,2.24449,2.22555,2.22555,39000000.0
2008-10-09 10:10:00,2.22618,2.22844,2.2259,2.2267,37000000.0
2008-10-09 10:15:00,2.22662,2.22884,2.22441,2.22516,45000000.0
2008-10-09 10:20:00,2.22475,2.22496,2.22193,2.22329,36000000.0
2008-10-09 10:25:00,2.2222,2.2222,2.21245,2.21245,45000000.0
2008-10-09 10:30:00,2.2129,2.2131,2.20125,2.20517,38000000.0
2008-10-09 10:35:00,2.20549,2.2148,2.20549,2.21472,41000000.0
2008-10-09 10:40:00,2.21498,2.21557,2.21241,2.21241,40000000.0
2008-10-09 10:45:00,2.21242,2.21401,2.20781,2.20781,40000000.0
2008-10-09 10:50:00,2.20791,2.2112,2.20791,2.20973,44000000.0
2008-10-09 10:55:00,2.21007,2.21515,2.20832,2.2145,40000000.0
2008-10-09 11:00:00,2.21432,2.21454,2.21144,2.21144,44000000.0
2008-10-09 11:05:00,2.21133,2.21167,2.21046,2.21088,39000000.0
2008-10-09 11:10:00,2.21131,2.21334,2.21117,2.21303,47000000.0
2008-10-09 11:15:00,2.21263,2.21355,2.21241,2.213,42000000.0
2008-10-09 11:20:00,2.21294,2.22348,2.21283,2.22348,38000000.0
2008-10-09 11:25:00,2.22418,2.22508,2.21817,2.22009,42000000.0
2008-10-09 11:30:00,2.21976,2.22756,2.21976,2.22756,43000000.0
2008-10-09 11:35:00,2.2299,2.2299,2.22646,2.2282,44000000.0
2008-10-09 11:40:00,2.2283,2.22859,2.22737,2.22855,47000000.0
2008-10-09 11:45:00,2.22841,2.22973,2.22739,2.22779,44000000.0
2008-10-09 11:50:00,2.22826,2.22849,2.22429,2.22523,44000000.0
2008-10-09 11:55:00,2.22605,2.22691,2.22498,2.22501,43000000.0
2008-10-09 12:00:00,2.2269,2.22723,2.21898,2.21989,43000000.0
2008-10-09 12:05:00,2.22032,2.22032,2.21096,2.21233,42000000.0
2008-10-09 12:10:00,2.21248,2.22003,2.21248,2.21898,40000000.0
2008-10-09 12:15:00,2.21885,2.22362,2.21879,2.21999,44000000.0
2008-10-09 12:20:00,2.22046,2.22162,2.2171,2.22022,39000000.0
2008-10-09 12:25:00,2.21982,2.22165,2.21802,2.22152,45000000.0
2008-10-09 12:30:00,2.22157,2.22529,2.22153,2.22459,39000000.0
2008-10-09 12:35:00,2.225,2.2287,2.22356,2.2252,42000000.0
2008-10-09 12:40:00,2.22373,2.22381,2.22133,2.22178,41000000.0
2008-10-09 12:45:00,2.22215,2.22359,2.21965,2.22324,47000000.0
2008-10-09 12:50:00,2.22382,2.22493,2.21491,2.21491,41000000.0
2008-10-09 12:55:00,2.21475,2.21511,2.20953,2.21511,37000000.0
2008-10-09 13:00:00,2.2154,2.21993,2.21515,2.21975,38000000.0
2008-10-09 13:05:00,2.21944,2.22283,2.21842,2.21842,39000000.0
2008-10-09 13:10:00,2.21692,2.21975,2.21642,2.21754,41000000.0
2008-10-09 13:15:00,2.21704,2.21949,2.21565,2.21602,43000000.0
2008-10-09 13:20:00,2.21536,2.21751,2.21523,2.21717,41000000.0
2008-10-09 13:25:00,2.21636,2.21659,2.21399,2.21399,67000000.0
2008-10-09 13:30:00,2.21411,2.21411,2.20387,2.20646,75000000.0
2008-10-09 13:35:00,2.20608,2.20691,2.2026,2.20651,84000000.0
2008-10-09 13:40:00,2.20822,2.20856,2.20123,2.20618,86000000.0
2008-10-09 13:45:00,2.20671,2.21101,2.20671,2.20757,104000000.0
2008-10-09 13:50:00,2.20775,2.20786,2.20514,2.2071,128000000.0
2008-10-09 13:55:00,2.20691,2.21409,2.20633,2.21409,124000000.0
2008-10-09 14:00:00,2.21407,2.21668,2.21375,2.21668,144000000.0
2008-10-09 14:05:00,2.2169,2.21696,2.21446,2.21513,144000000.0
2008-10-09 14:10:00,2.21418,2.21418,2.20906,2.20941,101000000.0
2008-10-09 14:15:00,2.20925,2.20945,2.2066,2.20764,145000000.0
2008-10-09 14:20:00,2.20764,2.20764,2.2042,2.20747,143000000.0
2008-10-09 14:25:00,2.20734,2.20791,2.206,2.20791,118000000.0
2008-10-09 14:30:00,2.20807,2.21165,2.20732,2.21165,128000000.0
2008-10-09 14:35:00,2.21197,2.21242,2.20613,2.20693,165000000.0
2008-10-09 14:40:00,2.20609,2.20609,2.20262,2.20307,141000000.0
2008-10-09 14:45:00,2.20305,2.20584,2.20124,2.20181,104000000.0
2008-10-09 14:50:00,2.20155,2.20155,2.19544,2.19835,126000000.0
2008-10-09 14:55:00,2.19857,2.20414,2.19638,2.20414,91000000.0
2008-10-09 15:00:00,2.20408,2.20424,2.19855,2.20184,131000000.0
2008-10-09 15:05:00,2.20129,2.20202,2.2004,2.20202,129000000.0
2008-10-09 15:10:00,2.20287,2.20427,2.19938,2.19965,160000000.0
2008-10-09 15:15:00,2.19931,2.19975,2.19785,2.19892,82000000.0
2008-10-09 15:20:00,2.1989,2.19901,2.19721,2.19834,110000000.0
2008-10-09 15:25:00,2.19841,2.19925,2.19663,2.19663,188000000.0
2008-10-09 15:30:00,2.19685,2.20099,2.19654,2.1998,208000000.0
2008-10-09 15:35:00,2.19982,2.2011,2.19907,2.20068,178000000.0
2008-10-09 15:40:00,2.20096,2.2017,2.19296,2.19329,180000000.0
2008-10-09 15:45:00,2.19497,2.20339,2.19497,2.20339,149000000.0
2008-10-09 15:50:00,2.20374,2.20374,2.20156,2.20156,112000000.0
2008-10-09 15:55:00,2.20156,2.21197,2.20118,2.21197,150000000.0
2008-10-09 16:00:00,2.21197,2.21297,2.20727,2.2099,200000000.0
2008-10-09 16:05:00,2.20944,2.21193,2.20859,2.21082,188000000.0
2008-10-09 16:10:00,2.21091,2.21091,2.20372,2.20459,169000000.0
2008-10-09 16:15:00,2.20516,2.20747,2.20467,2.20619,185000000.0
2008-10-09 16:20:00,2.20626,2.20863,2.20404,2.20794,231000000.0
2008-10-09 16:25:00,2.20836,2.21712,2.20836,2.21712,173000000.0
2008-10-09 16:30:00,2.2174,2.2193,2.21474,2.21509,183000000.0
2008-10-09 16:35:00,2.21504,2.21682,2.21364,2.21571,229000000.0
2008-10-09 16:40:00,2.21592,2.2171,2.21421,2.2171,218000000.0
2008-10-09 16:45:00,2.21718,2.22116,2.21427,2.21427,236000000.0
2008-10-09 16:50:00,2.21331,2.21655,2.21225,2.21553,142000000.0
2008-10-09 16:55:00,2.21349,2.21738,2.21171,2.21171,178000000.0
2008-10-09 17:00:00,2.21203,2.21565,2.21203,2.21565,176000000.0
2008-10-09 17:05:00,2.21541,2.22289,2.21541,2.21918,206000000.0
2008-10-09 17:10:00,2.21848,2.22017,2.21638,2.21706,165000000.0
2008-10-09 17:15:00,2.21692,2.21692,2.21209,2.21681,139000000.0
2008-10-09 17:20:00,2.21527,2.21872,2.21527,2.21778,140000000.0
2008-10-09 17:25:00,2.21742,2.2252,2.2157,2.22284,157000000.0
2008-10-09 17:30:00,2.22021,2.22064,2.21826,2.21853,301000000.0
2008-10-09 17:35:00,2.21851,2.22033,2.20166,2.20166,233000000.0
2008-10-09 17:40:00,2.20384,2.20504,2.19917,2.20329,225000000.0
2008-10-09 17:45:00,2.2032,2.20338,2.20025,2.20103,303000000.0
2008-10-09 17:50:00,2.20241,2.20435,2.20161,2.20435,232000000.0
2008-10-09 17:55:00,2.20622,2.21065,2.20495,2.21058,196000000.0
2008-10-09 18:00:00,2.21124,2.21283,2.21079,2.21079,190000000.0
2008-10-09 18:05:00,2.20993,2.2124,2.20948,2.20997,196000000.0
2008-10-09 18:10:00,2.20972,2.21228,2.20637,2.20759,136000000.0
2008-10-09 18:15:00,2.20834,2.20919,2.20698,2.20919,226000000.0
2008-10-09 18:20:00,2.20926,2.21058,2.20917,2.21058,228000000.0
2008-10-09 18:25:00,2.21045,2.21126,2.20815,2.20952,151000000.0
2008-10-09 18:30:00,2.21035,2.21086,2.20889,2.20909,194000000.0
2008-10-09 18:35:00,2.20949,2.2099,2.2091,2.20947,273000000.0
2008-10-09 18:40:00,2.20952,2.21351,2.2092,2.21351,232000000.0
2008-10-09 18:45:00,2.21409,2.21534,2.21332,2.21432,216000000.0
2008-10-09 18:50:00,2.21457,2.21545,2.20931,2.20952,129000000.0
2008-10-09 18:55:00,2.20924,2.20955,2.20699,2.20745,98000000.0
2008-10-09 19:00:00,2.20718,2.20847,2.20635,2.20816,129000000.0
2008-10-09 19:05:00,2.20832,2.20841,2.20587,2.20799,232000000.0
2008-10-09 19:10:00,2.20819,2.21051,2.20814,2.21034,148000000.0
2008-10-09 19:15:00,2.21052,2.21066,2.20834,2.20837,123000000.0
2008-10-09 19:20:00,2.20883,2.20977,2.20877,2.20966,120000000.0
2008-10-09 19:25:00,2.20961,2.20961,2.20718,2.20777,216000000.0
2008-10-09 19:30:00,2.20842,2.21132,2.20842,2.21126,154000000.0
2008-10-09 19:35:00,2.21108,2.21108,2.20919,2.20952,101000000.0
2008-10-09 19:40:00,2.20971,2.2114,2.20971,2.21126,94000000.0
2008-10-09 19:45:00,2.21178,2.21439,2.21146,2.21362,118000000.0
2008-10-09 19:50:00,2.21365,2.2139,2.21234,2.21373,93000000.0
2008-10-09 19:55:00,2.21314,2.21392,2.21288,2.21335,106000000.0
2008-10-09 20:00:00,2.21336,2.21486,2.21328,2.21452,101000000.0
2008-10-09 20:05:00,2.21372,2.21418,2.21314,2.21393,97000000.0
2008-10-09 20:10:00,2.21425,2.2154,2.21371,2.21535,77000000.0
2008-10-09 20:15:00,2.2151,2.2151,2.21079,2.21108,82000000.0
2008-10-09 20:20:00,2.2114,2.21235,2.21044,2.21046,56000000.0
2008-10-09 20:25:00,2.21064,2.21277,2.21056,2.21221,76000000.0
2008-10-09 20:30:00,2.21211,2.21247,2.21084,2.21194,106000000.0
2008-10-09 20:35:00,2.21178,2.21463,2.21178,2.2146,60000000.0
2008-10-09 20:40:00,2.21471,2.21474,2.21225,2.21256,49000000.0
2008-10-09 20:45:00,2.21244,2.21354,2.21144,2.21287,61000000.0
2008-10-09 20:50:00,2.213,2.21339,2.21244,2.2129,59000000.0
2008-10-09 20:55:00,2.2137,2.21478,2.21246,2.21301,56000000.0
2008-10-09 21:00:00,2.21284,2.22697,2.21278,2.22641,66000000.0
2008-10-09 21:05:00,2.22641,2.22721,2.22076,2.22076,46000000.0
2008-10-09 21:10:00,2.22066,2.22765,2.2192,2.22765,41000000.0
2008-10-09 21:15:00,2.22919,2.2414,2.22919,2.23566,41000000.0
2008-10-09 21:20:00,2.23774,2.24107,2.23312,2.23371,45000000.0
2008-10-09 21:25:00,2.23359,2.23482,2.23313,2.23363,88000000.0
2008-10-09 21:30:00,2.23364,2.23893,2.23364,2.23752,41000000.0
2008-10-09 21:35:00,2.239,2.24634,2.239,2.24526,76000000.0
2008-10-09 21:40:00,2.24524,2.24621,2.24342,2.24588,61000000.0
2008-10-09 21:45:00,2.2455,2.24957,2.2455,2.24848,50000000.0
2008-10-09 21:50:00,2.2509,2.25451,2.25085,2.25402,45000000.0
2008-10-09 21:55:00,2.25184,2.25184,2.23268,2.24593,87000000.0
2008-10-09 22:00:00,2.24615,2.25313,2.24573,2.25312,86000000.0
2008-10-09 22:05:00,2.25325,2.25325,2.24756,2.24756,82000000.0
2008-10-09 22:10:00,2.24757,2.25078,2.24664,2.24893,57000000.0
2008-10-09 22:15:00,2.24973,2.25709,2.24973,2.25709,51000000.0
2008-10-09 22:20:00,2.25777,2.25777,2.2549,2.25649,54000000.0
2008-10-09 22:25:00,2.25351,2.25416,2.24865,2.25028,43000000.0
2008-10-09 22:30:00,2.25069,2.25619,2.25069,2.25509,125000000.0
2008-10-09 22:35:00,2.25553,2.25553,2.25201,2.25385,107000000.0
2008-10-09 22:40:00,2.25388,2.25389,2.25277,2.25277,53000000.0
2008-10-09 22:45:00,2.25256,2.25256,2.24365,2.24365,60000000.0
2008-10-09 22:50:00,2.24335,2.24348,2.23363,2.23363,57000000.0
2008-10-09 22:55:00,2.23373,2.23804,2.23373,2.23738,40000000.0
2008-10-09 23:00:00,2.23707,2.23757,2.23513,2.23513,52000000.0
2008-10-09 23:05:00,2.23564,2.23989,2.23558,2.23986,50000000.0
2008-10-09 23:10:00,2.24022,2.24496,2.24022,2.24485,39000000.0
2008-10-09 23:15:00,2.24416,2.24444,2.24012,2.24061,48000000.0
2008-10-09 23:20:00,2.24069,2.24195,2.24059,2.24102,41000000.0
2008-10-09 23:25:00,2.24221,2.24317,2.23529,2.23596,61000000.0
2008-10-09 23:30:00,2.23652,2.24068,2.23584,2.24,56000000.0
2008-10-09 23:35:00,2.23991,2.24308,2.23986,2.2421,47000000.0
2008-10-09 23:40:00,2.24208,2.245,2.24181,2.24467,64000000.0
2008-10-09 23:45:00,2.24441,2.24508,2.24209,2.24469,42000000.0
2008-10-09 23:50:00,2.24487,2.24626,2.24452,2.24621,43000000.0
2008-10-09 23:55:00,2.2463,2.24753,2.2456,2.24753,72000000.0
2008-10-10 00:00:00,2.24923,2.25306,2.24849,2.25291,46000000.0
2008-10-10 00:05:00,2.25311,2.25388,2.24982,2.24982,41000000.0
2008-10-10 00:10:00,2.24956,2.25078,2.24864,2.24936,57000000.0
2008-10-10 00:15:00,2.24981,2.25404,2.2488,2.25404,43000000.0
2008-10-10 00:20:00,2.25409,2.25415,2.25158,2.25158,42000000.0
2008-10-10 00:25:00,2.25109,2.25182,2.24508,2.2454,46000000.0
2008-10-10 00:30:00,2.24552,2.24808,2.24474,2.24808,54000000.0
2008-10-10 00:35:00,2.24789,2.24797,2.24532,2.24795,38000000.0
2008-10-10 00:40:00,2.24833,2.25491,2.2478,2.25383,41000000.0
2008-10-10 00:45:00,2.25437,2.25841,2.25437,2.25838,51000000.0
2008-10-10 00:50:00,2.25845,2.2593,2.25557,2.25573,46000000.0
2008-10-10 00:55:00,2.2559,2.25906,2.25588,2.25906,42000000.0
2008-10-10 01:00:00,2.25878,2.26029,2.25841,2.26016,54000000.0
2008-10-10 01:05:00,2.2602,2.26156,2.25952,2.26121,40000000.0
2008-10-10 01:10:00,2.26106,2.26106,2.25799,2.25911,49000000.0
2008-10-10 01:15:00,2.25919,2.2639,2.25914,2.2638,47000000.0
2008-10-10 01:20:00,2.26416,2.26811,2.26264,2.26329,45000000.0
2008-10-10 01:25:00,2.26218,2.27363,2.26214,2.27363,57000000.0
2008-10-10 01:30:00,2.27386,2.27386,2.26133,2.26133,74000000.0
2008-10-10 01:35:00,2.26294,2.27277,2.26294,2.27262,48000000.0
2008-10-10 01:40:00,2.26992,2.26992,2.26648,2.26648,40000000.0
2008-10-10 01:45:00,2.26755,2.28339,2.26373,2.26736,43000000.0
2008-10-10 01:50:00,2.26761,2.27288,2.26248,2.26309,55000000.0
2008-10-10 01:55:00,2.26292,2.26844,2.26251,2.26518,60000000.0
2008-10-10 02:00:00,2.26608,2.26878,2.26145,2.26145,47000000.0
2008-10-10 02:05:00,2.26142,2.26956,2.26142,2.26956,43000000.0
2008-10-10 02:10:00,2.26923,2.286,2.26923,2.286,37000000.0
2008-10-10 02:15:00,2.28619,2.28619,2.27032,2.27032,42000000.0
2008-10-10 02:20:00,2.26885,2.27387,2.26885,2.26984,42000000.0
2008-10-10 02:25:00,2.26954,2.27482,2.26889,2.27263,41000000.0
2008-10-10 02:30:00,2.27241,2.28663,2.27241,2.28663,40000000.0
2008-10-10 02:35:00,2.28779,2.29179,2.27728,2.27729,40000000.0
2008-10-10 02:40:00,2.27665,2.28789,2.27486,2.28368,39000000.0
2008-10-10 02:45:00,2.28233,2.28351,2.27807,2.28176,48000000.0
2008-10-10 02:50:00,2.28051,2.28051,2.27458,2.27465,37000000.0
2008-10-10 02:55:00,2.27769,2.28061,2.27152,2.28061,42000000.0
2008-10-10 03:00:00,2.28177,2.2847,2.28139,2.28455,37000000.0
2008-10-10 03:05:00,2.28231,2.28231,2.25982,2.26194,41000000.0
2008-10-10 03:10:00,2.26417,2.275,2.26417,2.275,46000000.0
2008-10-10 03:15:00,2.2796,2.28608,2.27744,2.27909,43000000.0
2008-10-10 03:20:00,2.27736,2.27916,2.27523,2.27523,42000000.0
2008-10-10 03:25:00,2.27545,2.27696,2.2644,2.26479,42000000.0
2008-10-10 03:30:00,2.26516,2.27017,2.26516,2.26819,42000000.0
2008-10-10 03:35:00,2.26808,2.27148,2.26591,2.26642,42000000.0
2008-10-10 03:40:00,2.268,2.27365,2.268,2.27289,45000000.0
2008-10-10 03:45:00,2.27317,2.27366,2.26787,2.26952,42000000.0
2008-10-10 03:50:00,2.26985,2.27538,2.26912,2.27526,45000000.0
2008-10-10 03:55:00,2.27318,2.27446,2.27251,2.27281,40000000.0
2008-10-10 04:00:00,2.2726,2.27436,2.27204,2.27267,42000000.0
2008-10-10 04:05:00,2.27327,2.27393,2.27175,2.27374,43000000.0
2008-10-10 04:10:00,2.27348,2.27371,2.27205,2.27267,40000000.0
2008-10-10 04:15:00,2.27273,2.27273,2.26676,2.26757,40000000.0
2008-10-10 04:20:00,2.26803,2.27303,2.26803,2.27224,43000000.0
2008-10-10 04:25:00,2.27126,2.27126,2.26963,2.26987,41000000.0
2008-10-10 04:30:00,2.27036,2.2705,2.26837,2.26979,42000000.0
2008-10-10 04:35:00,2.2699,2.27081,2.26814,2.26859,38000000.0
2008-10-10 04:40:00,2.26808,2.26808,2.26419,2.26538,42000000.0
2008-10-10 04:45:00,2.2656,2.26682,2.26369,2.26653,43000000.0
2008-10-10 04:50:00,2.26607,2.2665,2.26474,2.26633,43000000.0
2008-10-10 04:55:00,2.26702,2.26997,2.26702,2.26969,39000000.0
2008-10-10 05:00:00,2.2695,2.27164,2.2695,2.27164,37000000.0
2008-10-10 05:05:00,2.27124,2.27218,2.26904,2.26954,40000000.0
2008-10-10 05:10:00,2.26813,2.26813,2.26448,2.26642,41000000.0
2008-10-10 05:15:00,2.26664,2.26706,2.26228,2.26228,36000000.0
2008-10-10 05:20:00,2.26223,2.26558,2.26105,2.26509,42000000.0
2008-10-10 05:25:00,2.26478,2.26909,2.26248,2.26909,38000000.0
2008-10-10 05:30:00,2.26828,2.26828,2.26574,2.26672,43000000.0
2008-10-10 05:35:00,2.2664,2.26683,2.26401,2.26401,39000000.0
2008-10-10 05:40:00,2.26401,2.26939,2.26401,2.26614,39000000.0
2008-10-10 05:45:00,2.26417,2.26672,2.26393,2.26632,43000000.0
2008-10-10 05:50:00,2.26656,2.27126,2.2662,2.2662,42000000.0
2008-10-10 05:55:00,2.26625,2.27801,2.26625,2.27801,43000000.0
2008-10-10 06:00:00,2.27878,2.29057,2.27853,2.28285,37000000.0
2008-10-10 06:05:00,2.2832,2.28324,2.27141,2.27157,36000000.0
2008-10-10 06:10:00,2.27129,2.28765,2.27129,2.28732,42000000.0
2008-10-10 06:15:00,2.28685,2.28685,2.27965,2.27965,42000000.0
2008-10-10 06:20:00,2.28035,2.28666,2.28035,2.28548,44000000.0
2008-10-10 06:25:00,2.28609,2.28609,2.27938,2.28224,45000000.0
2008-10-10 06:30:00,2.28188,2.2833,2.27732,2.2814,36000000.0
2008-10-10 06:35:00,2.28121,2.28283,2.28068,2.28203,49000000.0
2008-10-10 06:40:00,2.2827,2.28658,2.28229,2.28416,39000000.0
2008-10-10 06:45:00,2.28319,2.28594,2.28202,2.28568,41000000.0
2008-10-10 06:50:00,2.28565,2.28873,2.28565,2.28635,44000000.0
2008-10-10 06:55:00,2.28719,2.28979,2.28527,2.28791,36000000.0
2008-10-10 07:00:00,2.28797,2.29392,2.28609,2.29392,38000000.0
2008-10-10 07:05:00,2.29388,2.29388,2.28767,2.28769,50000000.0
2008-10-10 07:10:00,2.2869,2.28706,2.27446,2.27446,39000000.0
2008-10-10 07:15:00,2.2754,2.28049,2.2754,2.28036,45000000.0
2008-10-10 07:20:00,2.28047,2.28223,2.27589,2.27589,46000000.0
2008-10-10 07:25:00,2.2761,2.27893,2.27576,2.27753,37000000.0
2008-10-10 07:30:00,2.2773,2.28295,2.2773,2.28208,43000000.0
2008-10-10 07:35:00,2.28235,2.28283,2.27357,2.27357,40000000.0
2008-10-10 07:40:00,2.2739,2.27736,2.26442,2.26528,42000000.0
2008-10-10 07:45:00,2.26352,2.27465,2.2611,2.27465,40000000.0
2008-10-10 07:50:00,2.27478,2.27717,2.26938,2.2701,45000000.0
2008-10-10 07:55:00,2.27056,2.27542,2.27056,2.27358,39000000.0
2008-10-10 08:00:00,2.27678,2.28214,2.27639,2.27831,41000000.0
2008-10-10 08:05:00,2.27757,2.27757,2.27286,2.27637,36000000.0
2008-10-10 08:10:00,2.27643,2.28086,2.27478,2.28086,40000000.0
2008-10-10 08:15:00,2.28103,2.28279,2.27862,2.27878,42000000.0
2008-10-10 08:20:00,2.2787,2.27958,2.26938,2.27302,38000000.0
2008-10-10 08:25:00,2.27247,2.27914,2.27129,2.27812,42000000.0
2008-10-10 08:30:00,2.27595,2.27731,2.27187,2.27311,41000000.0
2008-10-10 08:35:00,2.27294,2.274,2.26678,2.26678,47000000.0
2008-10-10 08:40:00,2.2678,2.27485,2.2678,2.27485,47000000.0
2008-10-10 08:45:00,2.27556,2.29325,2.27364,2.2929,44000000.0
2008-10-10 08:50:00,2.28659,2.28659,2.27213,2.27213,40000000.0
2008-10-10 08:55:00,2.27212,2.27275,2.26437,2.26437,37000000.0
2008-10-10 09:00:00,2.26424,2.2713,2.26409,2.26483,41000000.0
2008-10-10 09:05:00,2.26595,2.27079,2.26595,2.27079,42000000.0
2008-10-10 09:10:00,2.26908,2.27214,2.26782,2.27214,44000000.0
2008-10-10 09:15:00,2.27241,2.27906,2.27176,2.27788,41000000.0
2008-10-10 09:20:00,2.2773,2.2836,2.2773,2.2836,38000000.0
2008-10-10 09:25:00,2.28398,2.29238,2.28396,2.2913,46000000.0
2008-10-10 09:30:00,2.29099,2.29669,2.29073,2.29669,36000000.0
2008-10-10 09:35:00,2.29468,2.29468,2.29031,2.2907,47000000.0
2008-10-10 09:40:00,2.29023,2.29479,2.28981,2.29304,46000000.0
2008-10-10 09:45:00,2.2943,2.2944,2.28903,2.28941,45000000.0
2008-10-10 09:50:00,2.28914,2.29464,2.28843,2.29396,44000000.0
2008-10-10 09:55:00,2.29442,2.29649,2.29245,2.29517,44000000.0
2008-10-10 10:00:00,2.29616,2.29616,2.29169,2.29169,44000000.0
2008-10-10 10:05:00,2.29189,2.29275,2.2882,2.29144,39000000.0
2008-10-10 10:10:00,2.29313,2.29403,2.29159,2.29384,37000000.0
2008-10-10 10:15:00,2.29457,2.29633,2.29405,2.29442,45000000.0
2008-10-10 10:20:00,2.29484,2.29667,2.29431,2.296,36000000.0
2008-10-10 10:25:00,2.29612,2.29666,2.29443,2.29659,45000000.0
2008-10-10 10:30:00,2.29725,2.29729,2.29538,2.29538,38000000.0
2008-10-10 10:35:00,2.2926,2.2926,2.29034,2.29091,41000000.0
2008-10-10 10:40:00,2.28953,2.29399,2.28806,2.29169,40000000.0
2008-10-10 10:45:00,2.29334,2.29433,2.29066,2.29131,40000000.0
2008-10-10 10:50:00,2.29063,2.29088,2.28706,2.28913,44000000.0
2008-10-10 10:55:00,2.28938,2.28941,2.27153,2.27153,40000000.0
2008-10-10 11:00:00,2.26664,2.27022,2.26314,2.26876,44000000.0
2008-10-10 11:05:00,2.26951,2.27196,2.26913,2.26983,39000000.0
2008-10-10 11:10:00,2.26916,2.27135,2.26742,2.26742,47000000.0
2008-10-10 11:15:00,2.26739,2.26943,2.26506,2.26568,42000000.0
2008-10-10 11:20:00,2.26547,2.26914,2.26541,2.26914,38000000.0
2008-10-10 11:25:00,2.26972,2.27379,2.26972,2.27338,42000000.0
2008-10-10 11:30:00,2.27162,2.27344,2.27064,2.27239,43000000.0
2008-10-10 11:35:00,2.27272,2.27327,2.27167,2.27285,44000000.0
2008-10-10 11:40:00,2.27257,2.27429,2.27243,2.27422,47000000.0
2008-10-10 11:45:00,2.27327,2.27333,2.27091,2.27099,44000000.0
2008-10-10 11:50:00,2.27208,2.2756,2.27208,2.27329,44000000.0
2008-10-10 11:55:00,2.27312,2.27645,2.27312,2.27545,43000000.0
2008-10-10 12:00:00,2.27574,2.27579,2.27214,2.2736,43000000.0
2008-10-10 12:05:00,2.27249,2.27408,2.27249,2.27382,42000000.0
2008-10-10 12:10:00,2.27324,2.27354,2.26969,2.27027,40000000.0
2008-10-10 12:15:00,2.27064,2.27152,2.26872,2.26886,44000000.0
2008-10-10 12:20:00,2.26855,2.26947,2.2674,2.26915,39000000.0
2008-10-10 12:25:00,2.26897,2.26914,2.26696,2.26699,45000000.0
2008-10-10 12:30:00,2.26605,2.26774,2.26416,2.26701,39000000.0
2008-10-10 12:35:00,2.26657,2.27146,2.26657,2.27074,42000000.0
2008-10-10 12:40:00,2.27037,2.27304,2.26931,2.27212,41000000.0
2008-10-10 12:45:00,2.2723,2.27421,2.269,2.269,47000000.0
2008-10-10 12:50:00,2.26912,2.27228,2.26717,2.26923,41000000.0
2008-10-10 12:55:00,2.26953,2.27996,2.26953,2.27496,37000000.0
2008-10-10 13:00:00,2.27597,2.27837,2.27491,2.27743,38000000.0
2008-10-10 13:05:00,2.27472,2.27729,2.27147,2.27438,39000000.0
2008-10-10 13:10:00,2.27554,2.27676,2.27128,2.27523,41000000.0
2008-10-10 13:15:00,2.27568,2.27708,2.26992,2.26992,43000000.0
2008-10-10 13:20:00,2.2699,2.2737,2.26859,2.27368,41000000.0
2008-10-10 13:25:00,2.27423,2.27472,2.2732,2.2739,67000000.0
2008-10-10 13:30:00,2.2732,2.27618,2.27251,2.27544,75000000.0
2008-10-10 13:35:00,2.27593,2.27813,2.27593,2.27757,84000000.0
2008-10-10 13:40:00,2.27715,2.27721,2.27174,2.27397,86000000.0
2008-10-10 13:45:00,2.27474,2.27534,2.27191,2.27303,104000000.0
2008-10-10 13:50:00,2.27318,2.27566,2.27306,2.27566,128000000.0
2008-10-10 13:55:00,2.27554,2.27693,2.27498,2.2751,124000000.0
2008-10-10 14:00:00,2.27483,2.27778,2.27438,2.27751,144000000.0
2008-10-10 14:05:00,2.27761,2.27806,2.27403,2.27421,144000000.0
2008-10-10 14:10:00,2.27406,2.27513,2.26518,2.26751,101000000.0
2008-10-10 14:15:00,2.26774,2.27441,2.26774,2.27283,145000000.0
2008-10-10 14:20:00,2.27281,2.27317,2.26868,2.26966,143000000.0
2008-10-10 14:25:00,2.26966,2.2708,2.26538,2.27039,118000000.0
2008-10-10 14:30:00,2.26989,2.27546,2.26878,2.27396,128000000.0
2008-10-10 14:35:00,2.27137,2.27581,2.27062,2.27512,165000000.0
2008-10-10 14:40:00,2.27498,2.28295,2.27498,2.28002,141000000.0
2008-10-10 14:45:00,2.28036,2.28064,2.27763,2.27885,104000000.0
2008-10-10 14:50:00,2.27948,2.28078,2.26828,2.27108,126000000.0
2008-10-10 14:55:00,2.27126,2.27765,2.2704,2.27765,91000000.0
2008-10-10 15:00:00,2.27857,2.28502,2.27724,2.27859,131000000.0
2008-10-10 15:05:00,2.27813,2.27813,2.26703,2.26808,129000000.0
2008-10-10 15:10:00,2.2683,2.27145,2.26731,2.27145,160000000.0
2008-10-10 15:15:00,2.2719,2.27304,2.27162,2.27196,82000000.0
2008-10-10 15:20:00,2.27221,2.27293,2.26735,2.26735,110000000.0
2008-10-10 15:25:00,2.26848,2.26885,2.26504,2.26613,188000000.0
2008-10-10 15:30:00,2.26423,2.26779,2.26188,2.26773,208000000.0
2008-10-10 15:35:00,2.26784,2.27172,2.26127,2.26624,178000000.0
2008-10-10 15:40:00,2.26588,2.26775,2.25245,2.25245,180000000.0
2008-10-10 15:45:00,2.25348,2.26937,2.24833,2.26098,149000000.0
2008-10-10 15:50:00,2.26115,2.2701,2.26115,2.2628,112000000.0
2008-10-10 15:55:00,2.26283,2.26443,2.26077,2.26162,150000000.0
2008-10-10 16:00:00,2.26097,2.26571,2.25604,2.25787,200000000.0
2008-10-10 16:05:00,2.25783,2.25837,2.23752,2.24499,188000000.0
2008-10-10 16:10:00,2.24393,2.24965,2.2427,2.24965,169000000.0
2008-10-10 16:15:00,2.25034,2.26795,2.25029,2.26765,185000000.0
2008-10-10 16:20:00,2.26804,2.26856,2.25037,2.26309,231000000.0
2008-10-10 16:25:00,2.26366,2.26506,2.25657,2.25959,173000000.0
2008-10-10 16:30:00,2.2599,2.26482,2.2599,2.26392,183000000.0
2008-10-10 16:35:00,2.26572,2.27061,2.26572,2.26939,229000000.0
2008-10-10 16:40:00,2.26929,2.26953,2.26331,2.26489,218000000.0
2008-10-10 16:45:00,2.26493,2.26599,2.26111,2.26372,236000000.0
2008-10-10 16:50:00,2.26423,2.26423,2.25989,2.26278,142000000.0
2008-10-10 16:55:00,2.26349,2.28465,2.26208,2.28465,178000000.0
2008-10-10 17:00:00,2.28589,2.28589,2.27439,2.27479,176000000.0
2008-10-10 17:05:00,2.27564,2.28475,2.27513,2.28283,206000000.0
2008-10-10 17:10:00,2.28249,2.28869,2.28233,2.28316,165000000.0
2008-10-10 17:15:00,2.2814,2.2814,2.26897,2.26897,139000000.0
2008-10-10 17:20:00,2.26723,2.26723,2.26144,2.2625,140000000.0
2008-10-10 17:25:00,2.26251,2.2756,2.26234,2.26987,157000000.0
2008-10-10 17:30:00,2.26979,2.26979,2.26084,2.26309,301000000.0
2008-10-10 17:35:00,2.26375,2.26425,2.25467,2.25467,233000000.0
2008-10-10 17:40:00,2.25503,2.26001,2.25503,2.25967,225000000.0
2008-10-10 17:45:00,2.25935,2.2621,2.25821,2.2621,303000000.0
2008-10-10 17:50:00,2.26298,2.26369,2.25835,2.26103,232000000.0
2008-10-10 17:55:00,2.26196,2.2668,2.25792,2.25977,196000000.0
2008-10-10 18:00:00,2.25983,2.26052,2.25774,2.25864,190000000.0
2008-10-10 18:05:00,2.25857,2.26452,2.2561,2.26452,196000000.0
2008-10-10 18:10:00,2.26625,2.26677,2.25751,2.25784,136000000.0
2008-10-10 18:15:00,2.25785,2.26015,2.25785,2.25929,226000000.0
2008-10-10 18:20:00,2.25967,2.26088,2.2563,2.25892,228000000.0
2008-10-10 18:25:00,2.25686,2.26272,2.25531,2.26248,151000000.0
2008-10-10 18:30:00,2.26138,2.26222,2.26066,2.2621,194000000.0
2008-10-10 18:35:00,2.26094,2.26175,2.25405,2.25421,273000000.0
2008-10-10 18:40:00,2.25384,2.25661,2.25261,2.25636,232000000.0
2008-10-10 18:45:00,2.2563,2.25814,2.25516,2.2573,216000000.0
2008-10-10 18:50:00,2.25739,2.2598,2.25608,2.2598,129000000.0
2008-10-10 18:55:00,2.25888,2.25902,2.25804,2.25902,98000000.0
2008-10-10 19:00:00,2.25886,2.25919,2.25133,2.25133,129000000.0
2008-10-10 19:05:00,2.25098,2.25759,2.24993,2.25736,232000000.0
2008-10-10 19:10:00,2.25722,2.2576,2.25584,2.25616,148000000.0
2008-10-10 19:15:00,2.25643,2.25748,2.25588,2.2567,123000000.0
2008-10-10 19:20:00,2.25655,2.25701,2.25198,2.25255,120000000.0
2008-10-10 19:25:00,2.25199,2.25275,2.24927,2.25231,216000000.0
2008-10-10 19:30:00,2.2518,2.25303,2.25101,2.25171,154000000.0
2008-10-10 19:35:00,2.25253,2.25339,2.24619,2.24619,101000000.0
2008-10-10 19:40:00,2.24593,2.24868,2.24433,2.24868,94000000.0
2008-10-10 19:45:00,2.24879,2.25194,2.24728,2.24971,118000000.0
2008-10-10 19:50:00,2.24852,2.24852,2.24354,2.24384,93000000.0
2008-10-10 19:55:00,2.24253,2.24773,2.24253,2.24585,106000000.0
2008-10-10 20:00:00,2.246,2.24658,2.24225,2.24324,101000000.0
2008-10-10 20:05:00,2.24292,2.24296,2.23093,2.23509,97000000.0
2008-10-10 20:10:00,2.23629,2.23634,2.22977,2.231,77000000.0
2008-10-10 20:15:00,2.23028,2.23521,2.22931,2.23431,82000000.0
2008-10-10 20:20:00,2.23284,2.23301,2.23153,2.23176,56000000.0
2008-10-10 20:25:00,2.23091,2.23423,2.22141,2.23423,76000000.0
2008-10-10 20:30:00,2.23489,2.23499,2.22294,2.22433,106000000.0
2008-10-10 20:35:00,2.22452,2.23895,2.22413,2.23895,60000000.0
2008-10-10 20:40:00,2.23806,2.23911,2.23008,2.2317,49000000.0
2008-10-10 20:45:00,2.23367,2.23958,2.22952,2.23186,61000000.0
2008-10-10 20:50:00,2.23199,2.2364,2.2319,2.2364,59000000.0
2008-10-10 20:55:00,2.23647,2.23903,2.23469,2.238,56000000.0
2008-10-10 21:00:00,2.23733,2.24002,2.2345,2.23863,66000000.0
2008-10-10 21:05:00,2.23747,2.24481,2.23694,2.24481,46000000.0
2008-10-10 21:10:00,2.24521,2.24716,2.23787,2.23936,41000000.0
2008-10-10 21:15:00,2.24039,2.24116,2.22671,2.23229,41000000.0
2008-10-10 21:20:00,2.23324,2.23511,2.22431,2.22689,45000000.0
2008-10-10 21:25:00,2.22583,2.23102,2.22583,2.22976,88000000.0
2008-10-10 21:30:00,2.22832,2.23153,2.22618,2.22618,41000000.0
2008-10-10 21:35:00,2.22436,2.23605,2.22289,2.23362,76000000.0
2008-10-10 21:40:00,2.23287,2.23631,2.22903,2.23603,61000000.0
2008-10-10 21:45:00,2.23482,2.23482,2.22903,2.23223,50000000.0
2008-10-10 21:50:00,2.2323,2.23613,2.23173,2.23613,45000000.0
2008-10-10 21:55:00,2.24097,2.24586,2.24097,2.24586,87000000.0
2008-10-10 22:00:00,2.24545,2.24545,2.23595,2.23595,86000000.0
2008-10-10 22:05:00,2.23501,2.23569,2.23327,2.23539,82000000.0
2008-10-10 22:10:00,2.23597,2.23781,2.23343,2.23366,57000000.0
2008-10-10 22:15:00,2.23405,2.23593,2.23341,2.23522,51000000.0
2008-10-10 22:20:00,2.23619,2.24279,2.23619,2.2417,54000000.0
2008-10-10 22:25:00,2.24061,2.24224,2.23752,2.23762,43000000.0
2008-10-10 22:30:00,2.23849,2.2421,2.23837,2.24127,125000000.0
2008-10-10 22:35:00,2.24132,2.25618,2.24132,2.25618,107000000.0
2008-10-10 22:40:00,2.25794,2.25954,2.24473,2.25857,53000000.0
2008-10-10 22:45:00,2.25834,2.26034,2.25834,2.26007,60000000.0
2008-10-10 22:50:00,2.26058,2.26129,2.25473,2.25811,57000000.0
2008-10-10 22:55:00,2.25772,2.25859,2.2493,2.2493,40000000.0
2008-10-12 23:00:00,2.2411,2.27539,2.23929,2.27537,52000000.0
2008-10-12 23:05:00,2.27519,2.27522,2.23215,2.23244,50000000.0
2008-10-12 23:10:00,2.23156,2.23156,2.22482,2.22548,39000000.0
2008-10-12 23:15:00,2.22564,2.22794,2.22548,2.22613,48000000.0
2008-10-12 23:20:00,2.22581,2.22762,2.22237,2.22493,41000000.0
2008-10-12 23:25:00,2.22507,2.22641,2.2248,2.22641,61000000.0
2008-10-12 23:30:00,2.22721,2.23069,2.22721,2.23069,56000000.0
2008-10-12 23:35:00,2.22723,2.2293,2.22564,2.22887,47000000.0
2008-10-12 23:40:00,2.22887,2.23234,2.22777,2.23086,64000000.0
2008-10-12 23:45:00,2.23087,2.23409,2.23087,2.23361,42000000.0
2008-10-12 23:50:00,2.23346,2.23392,2.22797,2.22911,43000000.0
2008-10-12 23:55:00,2.22885,2.22981,2.22418,2.22594,72000000.0
2008-10-13 00:00:00,2.22525,2.22854,2.22525,2.22854,46000000.0
2008-10-13 00:05:00,2.22897,2.22939,2.21744,2.21791,41000000.0
2008-10-13 00:10:00,2.21842,2.21874,2.2129,2.21608,57000000.0
2008-10-13 00:15:00,2.21608,2.22076,2.21608,2.21965,43000000.0
2008-10-13 00:20:00,2.21964,2.22126,2.21964,2.22073,42000000.0
2008-10-13 00:25:00,2.22063,2.22218,2.22063,2.22126,46000000.0
2008-10-13 00:30:00,2.2212,2.22733,2.22064,2.22626,54000000.0
2008-10-13 00:35:00,2.22555,2.23381,2.22555,2.22713,38000000.0
2008-10-13 00:40:00,2.22596,2.22919,2.22554,2.22568,41000000.0
2008-10-13 00:45:00,2.22548,2.22548,2.22445,2.22518,51000000.0
2008-10-13 00:50:00,2.22526,2.22697,2.22164,2.22193,46000000.0
2008-10-13 00:55:00,2.22253,2.22895,2.22253,2.2279,42000000.0
2008-10-13 01:00:00,2.22852,2.22943,2.22759,2.22782,54000000.0
2008-10-13 01:05:00,2.22766,2.22773,2.22574,2.22683,40000000.0
2008-10-13 01:10:00,2.22698,2.22698,2.22277,2.22312,49000000.0
2008-10-13 01:15:00,2.22363,2.22656,2.22346,2.22627,47000000.0
2008-10-13 01:20:00,2.22702,2.22793,2.22488,2.22488,45000000.0
2008-10-13 01:25:00,2.22447,2.22448,2.2237,2.22433,57000000.0
2008-10-13 01:30:00,2.22412,2.22418,2.21543,2.21543,74000000.0
2008-10-13 01:35:00,2.21515,2.21562,2.2143,2.21528,48000000.0
2008-10-13 01:40:00,2.21512,2.21626,2.2134,2.2156,40000000.0
2008-10-13 01:45:00,2.21573,2.21576,2.21415,2.21499,43000000.0
2008-10-13 01:50:00,2.21544,2.21544,2.21179,2.21329,55000000.0
2008-10-13 01:55:00,2.21337,2.21739,2.21336,2.2147,60000000.0
2008-10-13 02:00:00,2.21556,2.22596,2.2115,2.22596,60000000.0
2008-10-13 02:05:00,2.22431,2.22792,2.22406,2.22657,55000000.0
2008-10-13 02:10:00,2.22618,2.22618,2.22367,2.2248,43000000.0
2008-10-13 02:15:00,2.22446,2.22564,2.22396,2.22526,40000000.0
2008-10-13 02:20:00,2.22535,2.22665,2.22398,2.2266,48000000.0
2008-10-13 02:25:00,2.2265,2.22983,2.2265,2.22849,74000000.0
2008-10-13 02:30:00,2.22809,2.22878,2.22634,2.22748,57000000.0
2008-10-13 02:35:00,2.22823,2.22994,2.22823,2.2299,45000000.0
2008-10-13 02:40:00,2.23212,2.23294,2.23087,2.23294,47000000.0
2008-10-13 02:45:00,2.23273,2.23612,2.23235,2.23586,49000000.0
2008-10-13 02:50:00,2.23723,2.2466,2.23723,2.24596,40000000.0
2008-10-13 02:55:00,2.24809,2.24867,2.24681,2.24759,54000000.0
2008-10-13 03:00:00,2.2499,2.25278,2.24263,2.24263,42000000.0
2008-10-13 03:05:00,2.24278,2.25574,2.24278,2.25574,46000000.0
2008-10-13 03:10:00,2.25599,2.25771,2.25017,2.25771,51000000.0
2008-10-13 03:15:00,2.25818,2.26759,2.257,2.26675,41000000.0
2008-10-13 03:20:00,2.26275,2.26275,2.24971,2.25577,38000000.0
2008-10-13 03:25:00,2.25429,2.2592,2.25429,2.25514,54000000.0
2008-10-13 03:30:00,2.25541,2.25742,2.25343,2.25497,46000000.0
2008-10-13 03:35:00,2.25456,2.25602,2.25322,2.25396,42000000.0
2008-10-13 03:40:00,2.25378,2.25672,2.25373,2.25672,43000000.0
2008-10-13 03:45:00,2.25699,2.25894,2.25504,2.25676,57000000.0
2008-10-13 03:50:00,2.25711,2.25818,2.25585,2.25818,41000000.0
2008-10-13 03:55:00,2.25811,2.25955,2.25811,2.25853,46000000.0
2008-10-13 04:00:00,2.25823,2.25823,2.25587,2.25774,72000000.0
2008-10-13 04:05:00,2.25767,2.26539,2.25736,2.26539,43000000.0
2008-10-13 04:10:00,2.26452,2.26606,2.25997,2.25997,42000000.0
2008-10-13 04:15:00,2.25909,2.25934,2.25644,2.25737,64000000.0
2008-10-13 04:20:00,2.25708,2.26057,2.25582,2.25631,47000000.0
2008-10-13 04:25:00,2.25632,2.25686,2.25532,2.25604,56000000.0
2008-10-13 04:30:00,2.25615,2.26252,2.25615,2.26145,61000000.0
2008-10-13 04:35:00,2.26156,2.26433,2.26034,2.26049,41000000.0
2008-10-13 04:40:00,2.26017,2.26672,2.25886,2.26666,48000000.0
2008-10-13 04:45:00,2.26617,2.26897,2.26576,2.26672,39000000.0
2008-10-13 04:50:00,2.26717,2.26717,2.26139,2.26256,50000000.0
2008-10-13 04:55:00,2.2621,2.26522,2.26117,2.26487,52000000.0
2008-10-13 05:00:00,2.26507,2.26865,2.26481,2.26842,40000000.0
2008-10-13 05:05:00,2.26804,2.27128,2.267,2.27128,57000000.0
2008-10-13 05:10:00,2.27087,2.27295,2.26997,2.27295,60000000.0
2008-10-13 05:15:00,2.27399,2.27399,2.26966,2.27122,53000000.0
2008-10-13 05:20:00,2.27064,2.27297,2.26905,2.27068,107000000.0
2008-10-13 05:25:00,2.27148,2.27213,2.26943,2.26983,125000000.0
2008-10-13 05:30:00,2.27033,2.27153,2.25824,2.25824,43000000.0
2008-10-13 05:35:00,2.25825,2.26887,2.25825,2.26747,54000000.0
2008-10-13 05:40:00,2.26789,2.26822,2.25956,2.26109,51000000.0
2008-10-13 05:45:00,2.2626,2.26262,2.25396,2.25755,57000000.0
2008-10-13 05:50:00,2.25761,2.26035,2.25747,2.25954,82000000.0
2008-10-13 05:55:00,2.2613,2.26156,2.25552,2.26156,86000000.0
2008-10-13 06:00:00,2.26196,2.26196,2.25745,2.25797,87000000.0
2008-10-13 06:05:00,2.25795,2.25909,2.25707,2.25884,45000000.0
2008-10-13 06:10:00,2.25914,2.26107,2.25748,2.26001,50000000.0
2008-10-13 06:15:00,2.25846,2.26168,2.25589,2.26168,61000000.0
2008-10-13 06:20:00,2.26195,2.27014,2.26178,2.27014,76000000.0
2008-10-13 06:25:00,2.27021,2.27188,2.26821,2.26821,41000000.0
2008-10-13 06:30:00,2.26842,2.26942,2.2615,2.26276,88000000.0
2008-10-13 06:35:00,2.26272,2.27028,2.26272,2.27028,45000000.0
2008-10-13 06:40:00,2.27044,2.27532,2.27044,2.27283,41000000.0
2008-10-13 06:45:00,2.27189,2.27189,2.26308,2.26467,41000000.0
2008-10-13 06:50:00,2.26465,2.27594,2.26465,2.27561,46000000.0
2008-10-13 06:55:00,2.2761,2.27833,2.27435,2.2744,66000000.0
2008-10-13 07:00:00,2.27438,2.27781,2.27438,2.27657,56000000.0
2008-10-13 07:05:00,2.27659,2.27697,2.27574,2.27574,59000000.0
2008-10-13 07:10:00,2.27468,2.27644,2.27337,2.27497,61000000.0
2008-10-13 07:15:00,2.27489,2.27489,2.2716,2.27446,49000000.0
2008-10-13 07:20:00,2.27552,2.27805,2.27368,2.27522,60000000.0
2008-10-13 07:25:00,2.2762,2.27903,2.27558,2.27783,106000000.0
2008-10-13 07:30:00,2.27828,2.27981,2.27618,2.27618,76000000.0
2008-10-13 07:35:00,2.27531,2.27611,2.27254,2.27303,56000000.0
2008-10-13 07:40:00,2.27251,2.2764,2.27251,2.27355,82000000.0
2008-10-13 07:45:00,2.27414,2.27593,2.27123,2.2748,77000000.0
2008-10-13 07:50:00,2.27485,2.27512,2.27086,2.27311,97000000.0
2008-10-13 07:55:00,2.27305,2.27305,2.26673,2.26695,101000000.0
2008-10-13 08:00:00,2.26659,2.26961,2.26282,2.2638,106000000.0
2008-10-13 08:05:00,2.2633,2.26403,2.26085,2.26327,93000000.0
2008-10-13 08:10:00,2.26303,2.26303,2.25731,2.25776,118000000.0
2008-10-13 08:15:00,2.25876,2.26075,2.2587,2.26062,94000000.0
2008-10-13 08:20:00,2.26099,2.26165,2.25856,2.25954,101000000.0
2008-10-13 08:25:00,2.25953,2.26047,2.25624,2.25673,154000000.0
2008-10-13 08:30:00,2.2565,2.25916,2.25597,2.25888,216000000.0
2008-10-13 08:35:00,2.25921,2.25922,2.25478,2.25893,120000000.0
2008-10-13 08:40:00,2.25979,2.2612,2.25886,2.25991,123000000.0
2008-10-13 08:45:00,2.26088,2.26286,2.2575,2.25836,148000000.0
2008-10-13 08:50:00,2.25843,2.2588,2.25283,2.25323,232000000.0
2008-10-13 08:55:00,2.25248,2.25248,2.24877,2.24877,129000000.0
2008-10-13 09:00:00,2.24818,2.25016,2.24367,2.24413,98000000.0
2008-10-13 09:05:00,2.24478,2.24636,2.2438,2.24572,129000000.0
2008-10-13 09:10:00,2.24562,2.24848,2.2433,2.24844,216000000.0
2008-10-13 09:15:00,2.24882,2.25174,2.24882,2.25022,232000000.0
2008-10-13 09:20:00,2.25048,2.25276,2.25048,2.25209,273000000.0
2008-10-13 09:25:00,2.25239,2.25478,2.25155,2.25478,194000000.0
2008-10-13 09:30:00,2.25554,2.25688,2.25422,2.25688,151000000.0
2008-10-13 09:35:00,2.25531,2.25803,2.25449,2.25803,228000000.0
2008-10-13 09:40:00,2.25631,2.25662,2.25243,2.25323,226000000.0
2008-10-13 09:45:00,2.25368,2.25403,2.25089,2.25108,136000000.0
2008-10-13 09:50:00,2.2512,2.25326,2.25063,2.25326,196000000.0
2008-10-13 09:55:00,2.25442,2.25653,2.25297,2.25297,190000000.0
2008-10-13 10:00:00,2.25286,2.25291,2.25043,2.25177,196000000.0
2008-10-13 10:05:00,2.25159,2.25333,2.2501,2.25333,232000000.0
2008-10-13 10:10:00,2.25467,2.25677,2.25395,2.25575,303000000.0
2008-10-13 10:15:00,2.25565,2.25692,2.25418,2.2544,225000000.0
2008-10-13 10:20:00,2.25416,2.25746,2.25415,2.25745,233000000.0
2008-10-13 10:25:00,2.25778,2.25778,2.25414,2.25575,301000000.0
2008-10-13 10:30:00,2.25569,2.25596,2.25071,2.25071,157000000.0
2008-10-13 10:35:00,2.25082,2.25209,2.24804,2.24804,140000000.0
2008-10-13 10:40:00,2.24843,2.25228,2.24824,2.25228,139000000.0
2008-10-13 10:45:00,2.25315,2.26002,2.25014,2.26002,165000000.0
2008-10-13 10:50:00,2.26248,2.26395,2.25501,2.25557,206000000.0
2008-10-13 10:55:00,2.2553,2.25807,2.25394,2.25766,176000000.0
2008-10-13 11:00:00,2.25835,2.27647,2.25833,2.27478,178000000.0
2008-10-13 11:05:00,2.27377,2.27377,2.25533,2.25533,142000000.0
2008-10-13 11:10:00,2.25573,2.25739,2.2542,2.25523,236000000.0
2008-10-13 11:15:00,2.25545,2.25896,2.25516,2.25896,218000000.0
2008-10-13 11:20:00,2.25919,2.25979,2.25878,2.25887,229000000.0
2008-10-13 11:25:00,2.25911,2.25982,2.25745,2.25979,183000000.0
2008-10-13 11:30:00,2.25976,2.25976,2.25805,2.25851,173000000.0
2008-10-13 11:35:00,2.25845,2.25854,2.25462,2.25488,231000000.0
2008-10-13 11:40:00,2.25483,2.25696,2.25478,2.25678,185000000.0
2008-10-13 11:45:00,2.25621,2.25725,2.25521,2.25554,169000000.0
2008-10-13 11:50:00,2.25442,2.25821,2.25402,2.2572,188000000.0
2008-10-13 11:55:00,2.25727,2.25974,2.25674,2.25939,200000000.0
2008-10-13 12:00:00,2.25962,2.25975,2.25598,2.25618,150000000.0
2008-10-13 12:05:00,2.25621,2.25676,2.2521,2.25252,112000000.0
2008-10-13 12:10:00,2.25271,2.25282,2.2506,2.25212,149000000.0
2008-10-13 12:15:00,2.25233,2.25254,2.24807,2.24848,180000000.0
2008-10-13 12:20:00,2.24753,2.24753,2.24519,2.24532,178000000.0
2008-10-13 12:25:00,2.24534,2.2493,2.24534,2.24631,208000000.0
2008-10-13 12:30:00,2.24594,2.2479,2.24203,2.24399,188000000.0
2008-10-13 12:35:00,2.24422,2.24584,2.2436,2.24429,110000000.0
2008-10-13 12:40:00,2.24458,2.24548,2.23519,2.23804,82000000.0
2008-10-13 12:45:00,2.23774,2.241,2.23363,2.241,160000000.0
2008-10-13 12:50:00,2.24081,2.24081,2.23656,2.23656,129000000.0
2008-10-13 12:55:00,2.23591,2.23789,2.23468,2.23784,131000000.0
2008-10-13 13:00:00,2.23793,2.2404,2.23793,2.24025,91000000.0
2008-10-13 13:05:00,2.24026,2.24058,2.23726,2.23933,126000000.0
2008-10-13 13:10:00,2.23919,2.23961,2.23796,2.2393,104000000.0
2008-10-13 13:15:00,2.24028,2.24738,2.23948,2.24633,141000000.0
2008-10-13 13:20:00,2.24592,2.24592,2.24246,2.24246,165000000.0
2008-10-13 13:25:00,2.24199,2.24308,2.24055,2.24188,128000000.0
2008-10-13 13:30:00,2.24216,2.24257,2.23907,2.23935,118000000.0
2008-10-13 13:35:00,2.23975,2.24375,2.23975,2.24375,143000000.0
2008-10-13 13:40:00,2.24376,2.24457,2.24195,2.24195,145000000.0
2008-10-13 13:45:00,2.24191,2.24703,2.24191,2.24666,101000000.0
2008-10-13 13:50:00,2.24739,2.25049,2.24715,2.24997,144000000.0
2008-10-13 13:55:00,2.24947,2.25013,2.24783,2.24806,144000000.0
2008-10-13 14:00:00,2.24811,2.25077,2.24774,2.24984,124000000.0
2008-10-13 14:05:00,2.25007,2.25244,2.25007,2.25177,128000000.0
2008-10-13 14:10:00,2.25187,2.25557,2.25176,2.25503,104000000.0
2008-10-13 14:15:00,2.25303,2.25303,2.25119,2.25223,86000000.0
2008-10-13 14:20:00,2.25194,2.25212,2.25014,2.25099,84000000.0
2008-10-13 14:25:00,2.25153,2.25351,2.25093,2.25351,75000000.0
2008-10-13 14:30:00,2.25384,2.256,2.25258,2.25305,67000000.0
2008-10-13 14:35:00,2.25341,2.25462,2.25193,2.25245,41000000.0
2008-10-13 14:40:00,2.25249,2.25364,2.25199,2.25335,43000000.0
2008-10-13 14:45:00,2.25207,2.25382,2.25037,2.25368,41000000.0
2008-10-13 14:50:00,2.25326,2.25326,2.2498,2.25037,39000000.0
2008-10-13 14:55:00,2.25029,2.25152,2.24954,2.25105,38000000.0
2008-10-13 15:00:00,2.25084,2.25236,2.2491,2.25201,37000000.0
2008-10-13 15:05:00,2.2501,2.25094,2.2437,2.2437,41000000.0
2008-10-13 15:10:00,2.24366,2.24567,2.24015,2.24128,47000000.0
2008-10-13 15:15:00,2.2412,2.24242,2.23998,2.24168,41000000.0
2008-10-13 15:20:00,2.24175,2.24422,2.24085,2.24396,42000000.0
2008-10-13 15:25:00,2.24624,2.24693,2.24174,2.24211,39000000.0
2008-10-13 15:30:00,2.24194,2.24194,2.23729,2.24026,45000000.0
2008-10-13 15:35:00,2.23997,2.24051,2.23826,2.23984,39000000.0
2008-10-13 15:40:00,2.24021,2.24717,2.24021,2.24417,44000000.0
2008-10-13 15:45:00,2.24462,2.2453,2.24053,2.2432,40000000.0
2008-10-13 15:50:00,2.2437,2.24698,2.24368,2.24529,42000000.0
2008-10-13 15:55:00,2.24568,2.24663,2.24537,2.24602,43000000.0
2008-10-13 16:00:00,2.2447,2.24636,2.24172,2.24636,43000000.0
2008-10-13 16:05:00,2.24649,2.25081,2.24649,2.25069,44000000.0
2008-10-13 16:10:00,2.25084,2.25088,2.24966,2.25037,44000000.0
2008-10-13 16:15:00,2.25085,2.25087,2.24775,2.2488,47000000.0
2008-10-13 16:20:00,2.24989,2.25055,2.24852,2.2496,44000000.0
2008-10-13 16:25:00,2.25046,2.25344,2.25046,2.25232,43000000.0
2008-10-13 16:30:00,2.25242,2.25277,2.24765,2.2484,42000000.0
2008-10-13 16:35:00,2.25027,2.25377,2.25013,2.2523,38000000.0
2008-10-13 16:40:00,2.25199,2.25353,2.25151,2.25303,42000000.0
2008-10-13 16:45:00,2.25273,2.25489,2.25249,2.25418,47000000.0
2008-10-13 16:50:00,2.25454,2.25454,2.25134,2.25134,39000000.0
2008-10-13 16:55:00,2.25102,2.2579,2.25081,2.25703,44000000.0
2008-10-13 17:00:00,2.25649,2.25649,2.24926,2.25064,40000000.0
2008-10-13 17:05:00,2.25034,2.25068,2.24256,2.24449,44000000.0
2008-10-13 17:10:00,2.24337,2.24365,2.24189,2.24345,40000000.0
2008-10-13 17:15:00,2.24547,2.24593,2.24196,2.2421,40000000.0
2008-10-13 17:20:00,2.24173,2.24174,2.2391,2.24113,41000000.0
2008-10-13 17:25:00,2.24022,2.24034,2.23699,2.23699,38000000.0
2008-10-13 17:30:00,2.23688,2.23688,2.23521,2.23563,45000000.0
2008-10-13 17:35:00,2.23497,2.23632,2.23471,2.23618,36000000.0
2008-10-13 17:40:00,2.23613,2.23735,2.22977,2.23062,45000000.0
2008-10-13 17:45:00,2.2309,2.23385,2.23066,2.23385,37000000.0
2008-10-13 17:50:00,2.23407,2.23768,2.23407,2.23768,39000000.0
2008-10-13 17:55:00,2.23885,2.24076,2.23857,2.23981,44000000.0
2008-10-13 18:00:00,2.2392,2.2392,2.23549,2.2391,44000000.0
2008-10-13 18:05:00,2.23922,2.2396,2.23747,2.23755,44000000.0
2008-10-13 18:10:00,2.23774,2.23782,2.23541,2.23698,45000000.0
2008-10-13 18:15:00,2.23629,2.23662,2.22776,2.23005,46000000.0
2008-10-13 18:20:00,2.23118,2.23163,2.22743,2.23089,47000000.0
2008-10-13 18:25:00,2.22903,2.22903,2.22445,2.22489,36000000.0
2008-10-13 18:30:00,2.22536,2.22787,2.22488,2.22725,46000000.0
2008-10-13 18:35:00,2.22759,2.22868,2.22362,2.22362,38000000.0
2008-10-13 18:40:00,2.22292,2.224,2.22204,2.22218,41000000.0
2008-10-13 18:45:00,2.22241,2.22297,2.22178,2.22206,44000000.0
2008-10-13 18:50:00,2.22239,2.22239,2.21892,2.21993,42000000.0
2008-10-13 18:55:00,2.22017,2.22185,2.22011,2.22138,41000000.0
2008-10-13 19:00:00,2.22138,2.22178,2.21765,2.21827,37000000.0
2008-10-13 19:05:00,2.2175,2.2184,2.21567,2.21665,40000000.0
2008-10-13 19:10:00,2.21625,2.22029,2.21623,2.22013,44000000.0
2008-10-13 19:15:00,2.21914,2.22177,2.218,2.22177,47000000.0
2008-10-13 19:20:00,2.22183,2.22423,2.22183,2.2232,47000000.0
2008-10-13 19:25:00,2.22331,2.22417,2.22086,2.22097,41000000.0
2008-10-13 19:30:00,2.22096,2.22304,2.22096,2.22237,42000000.0
2008-10-13 19:35:00,2.22249,2.22422,2.22198,2.22228,38000000.0
2008-10-13 19:40:00,2.22239,2.22528,2.22236,2.22457,42000000.0
2008-10-13 19:45:00,2.22521,2.22955,2.22491,2.22947,40000000.0
2008-10-13 19:50:00,2.22849,2.23081,2.228,2.23081,36000000.0
2008-10-13 19:55:00,2.2315,2.23285,2.23123,2.23196,41000000.0
2008-10-13 20:00:00,2.23079,2.23079,2.22529,2.2256,39000000.0
2008-10-13 20:05:00,2.22513,2.22561,2.22431,2.22547,45000000.0
2008-10-13 20:10:00,2.22556,2.23024,2.22556,2.22981,40000000.0
2008-10-13 20:15:00,2.22872,2.22872,2.22778,2.22782,42000000.0
2008-10-13 20:20:00,2.22774,2.2285,2.2258,2.22843,40000000.0
2008-10-13 20:25:00,2.2271,2.23303,2.22633,2.23228,43000000.0
2008-10-13 20:30:00,2.23214,2.23214,2.2302,2.23049,37000000.0
2008-10-13 20:35:00,2.2306,2.23071,2.22831,2.22909,46000000.0
2008-10-13 20:40:00,2.22924,2.22924,2.22784,2.2281,45000000.0
2008-10-13 20:45:00,2.22803,2.22803,2.22549,2.22699,39000000.0
2008-10-13 20:50:00,2.22728,2.22735,2.2252,2.22545,50000000.0
2008-10-13 20:55:00,2.22551,2.22648,2.22292,2.22292,38000000.0
2008-10-13 21:00:00,2.22154,2.224,2.22154,2.22206,36000000.0
2008-10-13 21:05:00,2.22302,2.22463,2.22302,2.22434,44000000.0
2008-10-13 21:10:00,2.22434,2.22451,2.2239,2.22408,41000000.0
2008-10-13 21:15:00,2.2241,2.22428,2.22116,2.22174,39000000.0
2008-10-13 21:20:00,2.22152,2.22353,2.22146,2.22353,49000000.0
2008-10-13 21:25:00,2.22394,2.22394,2.21302,2.21401,36000000.0
2008-10-13 21:30:00,2.21464,2.21561,2.21052,2.21052,45000000.0
2008-10-13 21:35:00,2.21117,2.21815,2.21103,2.21354,44000000.0
2008-10-13 21:40:00,2.21342,2.2159,2.21284,2.2159,42000000.0
2008-10-13 21:45:00,2.21643,2.21752,2.21325,2.21325,42000000.0
2008-10-13 21:50:00,2.21277,2.21302,2.20917,2.20968,36000000.0
2008-10-13 21:55:00,2.20777,2.21259,2.20777,2.20901,37000000.0
2008-10-13 22:00:00,2.20836,2.20967,2.20547,2.20547,43000000.0
2008-10-13 22:05:00,2.20544,2.20735,2.19515,2.19633,42000000.0
2008-10-13 22:10:00,2.19597,2.19723,2.1916,2.19301,43000000.0
2008-10-13 22:15:00,2.19283,2.1951,2.19059,2.1951,39000000.0
2008-10-13 22:20:00,2.19559,2.19776,2.19493,2.19555,39000000.0
2008-10-13 22:25:00,2.19551,2.19563,2.19232,2.19232,43000000.0
2008-10-13 22:30:00,2.19129,2.19871,2.18975,2.19649,38000000.0
2008-10-13 22:35:00,2.196,2.19874,2.19536,2.19862,42000000.0
2008-10-13 22:40:00,2.19917,2.20022,2.19826,2.19894,36000000.0
2008-10-13 22:45:00,2.19899,2.19906,2.1966,2.19667,41000000.0
2008-10-13 22:50:00,2.19596,2.19817,2.19485,2.19572,40000000.0
2008-10-13 22:55:00,2.19572,2.19585,2.19376,2.1945,37000000.0
2008-10-13 23:00:00,2.19457,2.19631,2.19377,2.19497,39000000.0
2008-10-13 23:05:00,2.1947,2.19742,2.19273,2.19586,43000000.0
2008-10-13 23:10:00,2.19498,2.19844,2.19456,2.19844,43000000.0
2008-10-13 23:15:00,2.19903,2.20249,2.19903,2.20204,42000000.0
2008-10-13 23:20:00,2.20186,2.20232,2.1999,2.20072,38000000.0
2008-10-13 23:25:00,2.20076,2.20314,2.20068,2.20173,42000000.0
2008-10-13 23:30:00,2.2017,2.20225,2.20137,2.20211,41000000.0
2008-10-13 23:35:00,2.20192,2.20428,2.20192,2.20197,43000000.0
2008-10-13 23:40:00,2.20258,2.20466,2.20207,2.20466,40000000.0
2008-10-13 23:45:00,2.20455,2.20665,2.20329,2.20591,40000000.0
2008-10-13 23:50:00,2.20584,2.20737,2.20426,2.20737,43000000.0
2008-10-13 23:55:00,2.20825,2.21102,2.20766,2.21102,42000000.0
2008-10-14 00:00:00,2.21039,2.21115,2.20946,2.21016,40000000.0
2008-10-14 00:05:00,2.21059,2.21275,2.21059,2.21269,45000000.0
2008-10-14 00:10:00,2.21252,2.21252,2.21131,2.2114,42000000.0
2008-10-14 00:15:00,2.21131,2.21131,2.20606,2.20606,45000000.0
2008-10-14 00:20:00,2.20635,2.20862,2.20635,2.20685,42000000.0
2008-10-14 00:25:00,2.20676,2.20691,2.20258,2.20271,42000000.0
2008-10-14 00:30:00,2.20246,2.20246,2.19646,2.19732,42000000.0
2008-10-14 00:35:00,2.19715,2.19728,2.19629,2.19705,42000000.0
2008-10-14 00:40:00,2.19721,2.19734,2.19417,2.19504,43000000.0
2008-10-14 00:45:00,2.1932,2.19857,2.19175,2.19831,46000000.0
2008-10-14 00:50:00,2.19825,2.19825,2.19697,2.19801,41000000.0
2008-10-14 00:55:00,2.19788,2.19917,2.19784,2.19893,37000000.0
2008-10-14 01:00:00,2.19893,2.19959,2.19812,2.19812,42000000.0
2008-10-14 01:05:00,2.19984,2.20512,2.19984,2.20419,37000000.0
2008-10-14 01:10:00,2.20555,2.20558,2.20218,2.20221,48000000.0
2008-10-14 01:15:00,2.20278,2.20453,2.20269,2.2045,39000000.0
2008-10-14 01:20:00,2.20447,2.20479,2.199,2.19917,40000000.0
2008-10-14 01:25:00,2.19966,2.19999,2.19602,2.19674,40000000.0
2008-10-14 01:30:00,2.19862,2.19978,2.19808,2.19978,41000000.0
2008-10-14 01:35:00,2.19987,2.20168,2.19987,2.20168,42000000.0
2008-10-14 01:40:00,2.20168,2.20176,2.20027,2.2003,42000000.0
2008-10-14 01:45:00,2.19945,2.20484,2.19942,2.20299,37000000.0
2008-10-14 01:50:00,2.2024,2.20258,2.19982,2.20096,43000000.0
2008-10-14 01:55:00,2.20145,2.20156,2.19857,2.19936,47000000.0
2008-10-14 02:00:00,2.19817,2.19817,2.19556,2.19598,60000000.0
2008-10-14 02:05:00,2.19596,2.19624,2.19394,2.19394,55000000.0
2008-10-14 02:10:00,2.19386,2.19416,2.18958,2.18958,43000000.0
2008-10-14 02:15:00,2.1894,2.19251,2.18912,2.19176,40000000.0
2008-10-14 02:20:00,2.19145,2.19445,2.19086,2.19271,48000000.0
2008-10-14 02:25:00,2.19299,2.19319,2.19104,2.1926,74000000.0
2008-10-14 02:30:00,2.19264,2.19556,2.19257,2.19517,57000000.0
2008-10-14 02:35:00,2.19533,2.19682,2.19533,2.19563,45000000.0
2008-10-14 02:40:00,2.19518,2.20186,2.19508,2.199,47000000.0
2008-10-14 02:45:00,2.19886,2.2002,2.19864,2.20016,49000000.0
2008-10-14 02:50:00,2.20101,2.20556,2.20051,2.20051,40000000.0
2008-10-14 02:55:00,2.19952,2.2,2.19383,2.19508,54000000.0
2008-10-14 03:00:00,2.19511,2.19663,2.19142,2.19362,42000000.0
2008-10-14 03:05:00,2.19304,2.1962,2.19214,2.19565,46000000.0
2008-10-14 03:10:00,2.19597,2.21032,2.19597,2.21032,51000000.0
2008-10-14 03:15:00,2.21002,2.21068,2.20469,2.20544,41000000.0
2008-10-14 03:20:00,2.2051,2.2068,2.20365,2.20422,38000000.0
2008-10-14 03:25:00,2.20571,2.20582,2.20225,2.20295,54000000.0
2008-10-14 03:30:00,2.20469,2.20747,2.2046,2.20737,46000000.0
2008-10-14 03:35:00,2.20715,2.20747,2.20329,2.20329,42000000.0
2008-10-14 03:40:00,2.20339,2.20366,2.19837,2.20003,43000000.0
2008-10-14 03:45:00,2.20135,2.20498,2.20135,2.20479,57000000.0
2008-10-14 03:50:00,2.20508,2.20508,2.20216,2.20361,41000000.0
2008-10-14 03:55:00,2.20341,2.20569,2.20282,2.20564,46000000.0
2008-10-14 04:00:00,2.20594,2.2062,2.20339,2.20339,72000000.0
2008-10-14 04:05:00,2.20413,2.20458,2.20201,2.2031,43000000.0
2008-10-14 04:10:00,2.20267,2.20305,2.20227,2.20237,42000000.0
2008-10-14 04:15:00,2.20224,2.2049,2.20193,2.20423,64000000.0
2008-10-14 04:20:00,2.20345,2.20357,2.1993,2.1993,47000000.0
2008-10-14 04:25:00,2.19926,2.20084,2.19803,2.20027,56000000.0
2008-10-14 04:30:00,2.19991,2.19994,2.19812,2.19966,58000000.0
2008-10-14 04:35:00,2.1996,2.20198,2.19872,2.20198,41000000.0
2008-10-14 04:40:00,2.20248,2.20366,2.19999,2.20257,48000000.0
2008-10-14 04:45:00,2.20264,2.20264,2.20126,2.20224,39000000.0
2008-10-14 04:50:00,2.20237,2.20269,2.20085,2.20085,50000000.0
2008-10-14 04:55:00,2.20035,2.20166,2.19815,2.20069,52000000.0
2008-10-14 05:00:00,2.20082,2.20212,2.20082,2.20112,40000000.0
2008-10-14 05:05:00,2.20137,2.20333,2.20118,2.20333,57000000.0
2008-10-14 05:10:00,2.20359,2.20359,2.20152,2.20245,60000000.0
2008-10-14 05:15:00,2.20205,2.20205,2.19998,2.19998,53000000.0
2008-10-14 05:20:00,2.20004,2.20094,2.19953,2.20041,107000000.0
2008-10-14 05:25:00,2.19987,2.20227,2.19833,2.20184,125000000.0
2008-10-14 05:30:00,2.20221,2.20402,2.20157,2.20402,43000000.0
2008-10-14 05:35:00,2.20347,2.20347,2.19263,2.19442,54000000.0
2008-10-14 05:40:00,2.19469,2.19561,2.19365,2.19457,51000000.0
2008-10-14 05:45:00,2.19492,2.19893,2.19477,2.19856,57000000.0
2008-10-14 05:50:00,2.19826,2.199,2.19464,2.19487,82000000.0
2008-10-14 05:55:00,2.1949,2.19742,2.1949,2.19601,86000000.0
2008-10-14 06:00:00,2.19623,2.19692,2.19512,2.19673,87000000.0
2008-10-14 06:05:00,2.19647,2.19748,2.19484,2.1972,45000000.0
2008-10-14 06:10:00,2.19731,2.19736,2.19594,2.19648,50000000.0
2008-10-14 06:15:00,2.19649,2.19678,2.19419,2.19523,61000000.0
2008-10-14 06:20:00,2.19554,2.1969,2.19532,2.19654,76000000.0
2008-10-14 06:25:00,2.19634,2.19843,2.19622,2.19713,41000000.0
2008-10-14 06:30:00,2.19762,2.201,2.19589,2.20041,88000000.0
2008-10-14 06:35:00,2.19966,2.19966,2.19623,2.19623,45000000.0
2008-10-14 06:40:00,2.1971,2.2025,2.1971,2.20196,41000000.0
2008-10-14 06:45:00,2.20179,2.20256,2.19598,2.19598,41000000.0
2008-10-14 06:50:00,2.19574,2.19596,2.19332,2.19362,46000000.0
2008-10-14 06:55:00,2.19313,2.19431,2.19266,2.1932,66000000.0
2008-10-14 07:00:00,2.1931,2.19481,2.19282,2.19481,56000000.0
2008-10-14 07:05:00,2.19527,2.19591,2.19345,2.194,59000000.0
2008-10-14 07:10:00,2.19407,2.19471,2.1932,2.19402,61000000.0
2008-10-14 07:15:00,2.19413,2.19436,2.19294,2.19294,49000000.0
2008-10-14 07:20:00,2.19305,2.19354,2.19016,2.19131,60000000.0
2008-10-14 07:25:00,2.19126,2.1934,2.18953,2.19223,106000000.0
2008-10-14 07:30:00,2.19228,2.19614,2.19228,2.19553,76000000.0
2008-10-14 07:35:00,2.1956,2.19653,2.1936,2.1936,56000000.0
2008-10-14 07:40:00,2.19244,2.19681,2.1922,2.19681,82000000.0
2008-10-14 07:45:00,2.19678,2.19726,2.19162,2.19316,77000000.0
2008-10-14 07:50:00,2.19332,2.19435,2.19301,2.19318,97000000.0
2008-10-14 07:55:00,2.19292,2.19292,2.19088,2.19136,101000000.0
2008-10-14 08:00:00,2.19151,2.19253,2.19071,2.19098,106000000.0
2008-10-14 08:05:00,2.19083,2.19672,2.19082,2.1936,93000000.0
2008-10-14 08:10:00,2.19404,2.19725,2.19404,2.19672,118000000.0
2008-10-14 08:15:00,2.1968,2.19686,2.19411,2.19441,94000000.0
2008-10-14 08:20:00,2.194,2.194,2.19067,2.19067,101000000.0
2008-10-14 08:25:00,2.19129,2.19439,2.19129,2.19399,154000000.0
2008-10-14 08:30:00,2.19419,2.19434,2.19247,2.19344,216000000.0
2008-10-14 08:35:00,2.19398,2.19866,2.19285,2.19866,120000000.0
2008-10-14 08:40:00,2.1996,2.19966,2.19584,2.19734,123000000.0
2008-10-14 08:45:00,2.19738,2.19792,2.1956,2.19682,148000000.0
2008-10-14 08:50:00,2.19659,2.20642,2.19659,2.20273,232000000.0
2008-10-14 08:55:00,2.20242,2.20349,2.19067,2.19067,129000000.0
2008-10-14 09:00:00,2.1902,2.19427,2.18951,2.19417,98000000.0
2008-10-14 09:05:00,2.19418,2.20282,2.19403,2.20081,129000000.0
2008-10-14 09:10:00,2.20115,2.20272,2.19348,2.19365,216000000.0
2008-10-14 09:15:00,2.19405,2.20061,2.19214,2.20061,232000000.0
2008-10-14 09:20:00,2.20184,2.20645,2.20184,2.20526,273000000.0
2008-10-14 09:25:00,2.20506,2.20545,2.20383,2.20396,194000000.0
2008-10-14 09:30:00,2.20401,2.20439,2.19697,2.19744,151000000.0
2008-10-14 09:35:00,2.19624,2.19943,2.19624,2.19938,228000000.0
2008-10-14 09:40:00,2.1995,2.20015,2.19804,2.20015,226000000.0
2008-10-14 09:45:00,2.20045,2.20247,2.1995,2.20071,136000000.0
2008-10-14 09:50:00,2.20104,2.20129,2.19701,2.19701,196000000.0
2008-10-14 09:55:00,2.19663,2.1972,2.19616,2.1972,190000000.0
2008-10-14 10:00:00,2.19744,2.19776,2.19325,2.19417,196000000.0
2008-10-14 10:05:00,2.19396,2.19673,2.19229,2.19229,232000000.0
2008-10-14 10:10:00,2.19333,2.19498,2.18864,2.19053,303000000.0
2008-10-14 10:15:00,2.19069,2.19334,2.19069,2.19223,225000000.0
2008-10-14 10:20:00,2.19224,2.19279,2.18785,2.188,233000000.0
2008-10-14 10:25:00,2.18788,2.18788,2.18434,2.18679,301000000.0
2008-10-14 10:30:00,2.18793,2.19056,2.18745,2.18745,157000000.0
2008-10-14 10:35:00,2.18674,2.18674,2.18526,2.18608,140000000.0
2008-10-14 10:40:00,2.18607,2.18607,2.18303,2.18441,139000000.0
2008-10-14 10:45:00,2.18483,2.18692,2.18447,2.18612,165000000.0
2008-10-14 10:50:00,2.18614,2.18761,2.18614,2.18761,206000000.0
2008-10-14 10:55:00,2.18723,2.18723,2.1846,2.18679,176000000.0
2008-10-14 11:00:00,2.18643,2.18772,2.18571,2.18772,178000000.0
2008-10-14 11:05:00,2.188,2.1885,2.18238,2.18238,142000000.0
2008-10-14 11:10:00,2.18082,2.18333,2.1803,2.18333,236000000.0
2008-10-14 11:15:00,2.18343,2.18467,2.18301,2.18302,218000000.0
2008-10-14 11:20:00,2.18319,2.18374,2.18253,2.18295,229000000.0
2008-10-14 11:25:00,2.18288,2.18487,2.18222,2.18437,183000000.0
2008-10-14 11:30:00,2.18461,2.18586,2.18371,2.18507,173000000.0
2008-10-14 11:35:00,2.18519,2.18772,2.18409,2.18755,231000000.0
2008-10-14 11:40:00,2.18747,2.18966,2.18687,2.18943,185000000.0
2008-10-14 11:45:00,2.18967,2.19039,2.18521,2.18521,169000000.0
2008-10-14 11:50:00,2.18482,2.18563,2.1848,2.18498,188000000.0
2008-10-14 11:55:00,2.18489,2.18506,2.17788,2.18062,200000000.0
2008-10-14 12:00:00,2.18051,2.18435,2.17929,2.18316,150000000.0
2008-10-14 12:05:00,2.18304,2.18384,2.1797,2.1797,112000000.0
2008-10-14 12:10:00,2.17943,2.1826,2.17943,2.18101,149000000.0
2008-10-14 12:15:00,2.1806,2.18156,2.17968,2.17968,180000000.0
2008-10-14 12:20:00,2.17962,2.18042,2.17918,2.17991,178000000.0
2008-10-14 12:25:00,2.18032,2.18053,2.17557,2.17557,208000000.0
2008-10-14 12:30:00,2.17669,2.17908,2.17669,2.17779,188000000.0
2008-10-14 12:35:00,2.1771,2.17724,2.1715,2.17277,110000000.0
2008-10-14 12:40:00,2.17169,2.17299,2.16987,2.17007,82000000.0
2008-10-14 12:45:00,2.17066,2.17487,2.17066,2.17275,160000000.0
2008-10-14 12:50:00,2.17265,2.17265,2.17056,2.17056,129000000.0
2008-10-14 12:55:00,2.17075,2.17093,2.16644,2.16717,131000000.0
2008-10-14 13:00:00,2.16719,2.16894,2.16712,2.16776,91000000.0
2008-10-14 13:05:00,2.1679,2.17178,2.1679,2.16952,126000000.0
2008-10-14 13:10:00,2.16903,2.1749,2.16753,2.1749,104000000.0
2008-10-14 13:15:00,2.17521,2.17552,2.17296,2.1731,141000000.0
2008-10-14 13:20:00,2.1728,2.1728,2.17057,2.17057,165000000.0
2008-10-14 13:25:00,2.17011,2.17033,2.16868,2.1702,128000000.0
2008-10-14 13:30:00,2.16969,2.16969,2.16761,2.16919,118000000.0
2008-10-14 13:35:00,2.16973,2.16973,2.16631,2.16631,143000000.0
2008-10-14 13:40:00,2.16593,2.17326,2.16593,2.17326,145000000.0
2008-10-14 13:45:00,2.17552,2.17762,2.17516,2.17516,101000000.0
2008-10-14 13:50:00,2.17435,2.17435,2.17197,2.17343,144000000.0
2008-10-14 13:55:00,2.17385,2.17597,2.17324,2.17493,144000000.0
2008-10-14 14:00:00,2.17488,2.18005,2.17488,2.17933,124000000.0
2008-10-14 14:05:00,2.1797,2.1797,2.17378,2.17378,128000000.0
2008-10-14 14:10:00,2.17385,2.17446,2.1716,2.17236,104000000.0
2008-10-14 14:15:00,2.17288,2.17504,2.16924,2.16924,86000000.0
2008-10-14 14:20:00,2.16793,2.16859,2.16639,2.16836,84000000.0
2008-10-14 14:25:00,2.16889,2.16987,2.1673,2.16829,75000000.0
2008-10-14 14:30:00,2.16869,2.16869,2.16647,2.16772,67000000.0
2008-10-14 14:35:00,2.16765,2.1684,2.167,2.16824,41000000.0
2008-10-14 14:40:00,2.16841,2.17411,2.1683,2.17411,43000000.0
2008-10-14 14:45:00,2.17401,2.17401,2.1672,2.16729,41000000.0
2008-10-14 14:50:00,2.16763,2.1688,2.16624,2.16624,39000000.0
2008-10-14 14:55:00,2.16685,2.16792,2.16554,2.16694,38000000.0
2008-10-14 15:00:00,2.16677,2.16677,2.16502,2.16606,37000000.0
2008-10-14 15:05:00,2.1659,2.16636,2.16427,2.16431,41000000.0
2008-10-14 15:10:00,2.16426,2.16782,2.16264,2.16264,47000000.0
2008-10-14 15:15:00,2.16454,2.1692,2.16454,2.16893,41000000.0
2008-10-14 15:20:00,2.16886,2.17076,2.16844,2.17049,42000000.0
2008-10-14 15:25:00,2.17081,2.17282,2.17056,2.17213,39000000.0
2008-10-14 15:30:00,2.17195,2.17197,2.16658,2.16973,45000000.0
2008-10-14 15:35:00,2.16996,2.17012,2.16367,2.16664,39000000.0
2008-10-14 15:40:00,2.16769,2.17158,2.16769,2.1713,44000000.0
2008-10-14 15:45:00,2.17109,2.17186,2.16976,2.17115,40000000.0
2008-10-14 15:50:00,2.17045,2.17093,2.1686,2.17093,42000000.0
2008-10-14 15:55:00,2.17031,2.17746,2.1673,2.17746,43000000.0
2008-10-14 16:00:00,2.17777,2.17928,2.17543,2.17543,43000000.0
2008-10-14 16:05:00,2.17446,2.17613,2.17012,2.17613,44000000.0
2008-10-14 16:10:00,2.17723,2.18656,2.17647,2.18282,44000000.0
2008-10-14 16:15:00,2.18256,2.18783,2.18132,2.18165,47000000.0
2008-10-14 16:20:00,2.18144,2.1861,2.18144,2.1856,44000000.0
2008-10-14 16:25:00,2.18538,2.18634,2.18362,2.18385,43000000.0
2008-10-14 16:30:00,2.18403,2.18425,2.17607,2.17607,42000000.0
2008-10-14 16:35:00,2.1751,2.17956,2.17479,2.17956,38000000.0
2008-10-14 16:40:00,2.17948,2.18686,2.17948,2.18686,42000000.0
2008-10-14 16:45:00,2.18789,2.19473,2.1852,2.18526,47000000.0
2008-10-14 16:50:00,2.18489,2.18489,2.17743,2.17877,39000000.0
2008-10-14 16:55:00,2.17913,2.18118,2.1755,2.1755,44000000.0
2008-10-14 17:00:00,2.17427,2.18657,2.17427,2.18657,40000000.0
2008-10-14 17:05:00,2.18784,2.1952,2.18784,2.19359,44000000.0
2008-10-14 17:10:00,2.19341,2.19456,2.19189,2.1933,40000000.0
2008-10-14 17:15:00,2.19301,2.19301,2.18762,2.18978,40000000.0
2008-10-14 17:20:00,2.18898,2.19008,2.18515,2.18515,41000000.0
2008-10-14 17:25:00,2.18473,2.18473,2.17383,2.17606,38000000.0
2008-10-14 17:30:00,2.17656,2.17983,2.17558,2.17923,45000000.0
2008-10-14 17:35:00,2.17978,2.18402,2.17978,2.18301,36000000.0
2008-10-14 17:40:00,2.18234,2.18502,2.18234,2.18334,45000000.0
2008-10-14 17:45:00,2.18432,2.18466,2.17911,2.18061,37000000.0
2008-10-14 17:50:00,2.18235,2.18235,2.17885,2.18201,39000000.0
2008-10-14 17:55:00,2.18276,2.18839,2.18276,2.18691,44000000.0
2008-10-14 18:00:00,2.18697,2.18735,2.18474,2.18474,44000000.0
2008-10-14 18:05:00,2.18475,2.18838,2.18475,2.18813,44000000.0
2008-10-14 18:10:00,2.18794,2.18808,2.18074,2.18349,45000000.0
2008-10-14 18:15:00,2.18355,2.18605,2.18355,2.1855,46000000.0
2008-10-14 18:20:00,2.18509,2.18988,2.18478,2.18912,47000000.0
2008-10-14 18:25:00,2.188,2.18926,2.18759,2.1885,36000000.0
2008-10-14 18:30:00,2.18803,2.19168,2.18778,2.19168,46000000.0
2008-10-14 18:35:00,2.19212,2.19501,2.19204,2.19358,38000000.0
2008-10-14 18:40:00,2.19274,2.19274,2.18493,2.18507,41000000.0
2008-10-14 18:45:00,2.18521,2.18963,2.18521,2.18952,44000000.0
2008-10-14 18:50:00,2.1899,2.19007,2.18769,2.18788,42000000.0
2008-10-14 18:55:00,2.18969,2.19166,2.18951,2.19152,41000000.0
2008-10-14 19:00:00,2.19108,2.19255,2.19079,2.19234,37000000.0
2008-10-14 19:05:00,2.19228,2.19338,2.19077,2.19153,40000000.0
2008-10-14 19:10:00,2.19133,2.19283,2.19028,2.19283,44000000.0
2008-10-14 19:15:00,2.19343,2.19343,2.19094,2.19314,47000000.0
2008-10-14 19:20:00,2.19284,2.19773,2.19284,2.19773,47000000.0
2008-10-14 19:25:00,2.19892,2.20045,2.19815,2.19837,41000000.0
2008-10-14 19:30:00,2.19805,2.19817,2.19543,2.19543,42000000.0
2008-10-14 19:35:00,2.19526,2.19882,2.19291,2.19882,38000000.0
2008-10-14 19:40:00,2.19938,2.20346,2.19938,2.2032,42000000.0
2008-10-14 19:45:00,2.2037,2.2037,2.19777,2.20263,40000000.0
2008-10-14 19:50:00,2.20246,2.20432,2.20179,2.20179,36000000.0
2008-10-14 19:55:00,2.20157,2.2075,2.20157,2.20596,41000000.0
2008-10-14 20:00:00,2.20597,2.20619,2.20209,2.20209,39000000.0
2008-10-14 20:05:00,2.20059,2.2019,2.20059,2.20108,45000000.0
2008-10-14 20:10:00,2.20117,2.2014,2.19862,2.19862,40000000.0
2008-10-14 20:15:00,2.19803,2.20137,2.19448,2.19981,42000000.0
2008-10-14 20:20:00,2.1993,2.20082,2.19796,2.19796,40000000.0
2008-10-14 20:25:00,2.19881,2.19961,2.19682,2.19682,43000000.0
2008-10-14 20:30:00,2.19677,2.19677,2.19562,2.19619,37000000.0
2008-10-14 20:35:00,2.19637,2.19682,2.1955,2.19642,46000000.0
2008-10-14 20:40:00,2.19642,2.19642,2.19471,2.19509,45000000.0
2008-10-14 20:45:00,2.195,2.195,2.19314,2.19409,39000000.0
2008-10-14 20:50:00,2.19431,2.19527,2.19215,2.19527,50000000.0
2008-10-14 20:55:00,2.19484,2.19837,2.19419,2.19837,38000000.0
2008-10-14 21:00:00,2.1983,2.1983,2.19506,2.19536,36000000.0
2008-10-14 21:05:00,2.19516,2.19568,2.18865,2.18865,44000000.0
2008-10-14 21:10:00,2.18875,2.19233,2.18762,2.18945,41000000.0
2008-10-14 21:15:00,2.18915,2.192,2.189,2.19186,39000000.0
2008-10-14 21:20:00,2.19174,2.19581,2.19174,2.19572,49000000.0
2008-10-14 21:25:00,2.19577,2.19577,2.19332,2.19514,36000000.0
2008-10-14 21:30:00,2.19532,2.19532,2.19142,2.19245,45000000.0
2008-10-14 21:35:00,2.19261,2.19562,2.19251,2.19549,44000000.0
2008-10-14 21:40:00,2.19555,2.19697,2.19458,2.19608,42000000.0
2008-10-14 21:45:00,2.19621,2.19621,2.19291,2.19555,42000000.0
2008-10-14 21:50:00,2.19598,2.19598,2.19517,2.19538,36000000.0
2008-10-14 21:55:00,2.1955,2.1957,2.19477,2.19493,37000000.0
2008-10-14 22:00:00,2.19559,2.19732,2.19559,2.19732,43000000.0
2008-10-14 22:05:00,2.19777,2.19857,2.19664,2.19666,42000000.0
2008-10-14 22:10:00,2.19627,2.1974,2.19584,2.1974,43000000.0
2008-10-14 22:15:00,2.19712,2.1989,2.19521,2.19709,39000000.0
2008-10-14 22:20:00,2.19729,2.19903,2.19699,2.19898,39000000.0
2008-10-14 22:25:00,2.199,2.20127,2.19879,2.19931,43000000.0
2008-10-14 22:30:00,2.19942,2.2029,2.19862,2.2027,38000000.0
2008-10-14 22:35:00,2.20328,2.20366,2.20144,2.20366,42000000.0
2008-10-14 22:40:00,2.20323,2.20323,2.20139,2.20139,36000000.0
2008-10-14 22:45:00,2.19964,2.20011,2.19866,2.19991,41000000.0
2008-10-14 22:50:00,2.1998,2.20422,2.19941,2.20366,40000000.0
2008-10-14 22:55:00,2.20362,2.20362,2.19993,2.20137,37000000.0
2008-10-14 23:00:00,2.20135,2.20135,2.20033,2.20134,39000000.0
2008-10-14 23:05:00,2.20182,2.2037,2.20043,2.20119,43000000.0
2008-10-14 23:10:00,2.20215,2.2039,2.20121,2.20318,43000000.0
2008-10-14 23:15:00,2.20308,2.20373,2.19939,2.19948,42000000.0
2008-10-14 23:20:00,2.1995,2.19973,2.19663,2.19663,38000000.0
2008-10-14 23:25:00,2.19401,2.19401,2.19254,2.19273,42000000.0
2008-10-14 23:30:00,2.19285,2.19539,2.19272,2.19441,41000000.0
2008-10-14 23:35:00,2.19302,2.1946,2.1924,2.19311,43000000.0
2008-10-14 23:40:00,2.19343,2.19628,2.19289,2.19628,40000000.0
2008-10-14 23:45:00,2.19639,2.198,2.19553,2.19762,40000000.0
2008-10-14 23:50:00,2.19774,2.19997,2.19607,2.19915,43000000.0
2008-10-14 23:55:00,2.19863,2.19863,2.19366,2.19532,42000000.0
2008-10-15 00:00:00,2.19572,2.19583,2.18796,2.1894,40000000.0
2008-10-15 00:05:00,2.18973,2.19131,2.18406,2.18801,45000000.0
2008-10-15 00:10:00,2.19002,2.19379,2.18989,2.19379,42000000.0
2008-10-15 00:15:00,2.1938,2.19661,2.19348,2.19481,45000000.0
2008-10-15 00:20:00,2.19459,2.19474,2.19418,2.19469,42000000.0
2008-10-15 00:25:00,2.19445,2.19523,2.19059,2.19076,42000000.0
2008-10-15 00:30:00,2.19065,2.19296,2.18887,2.19179,42000000.0
2008-10-15 00:35:00,2.19238,2.19255,2.19086,2.19086,42000000.0
2008-10-15 00:40:00,2.19092,2.1946,2.19085,2.1946,43000000.0
2008-10-15 00:45:00,2.19489,2.19529,2.19261,2.19261,46000000.0
2008-10-15 00:50:00,2.19219,2.1922,2.19013,2.1906,41000000.0
2008-10-15 00:55:00,2.19069,2.19097,2.19023,2.19056,37000000.0
2008-10-15 01:00:00,2.19078,2.19145,2.18694,2.18699,42000000.0
2008-10-15 01:05:00,2.18759,2.19154,2.18759,2.19134,37000000.0
2008-10-15 01:10:00,2.19156,2.19308,2.19122,2.19259,48000000.0
2008-10-15 01:15:00,2.1926,2.1926,2.18916,2.19037,39000000.0
2008-10-15 01:20:00,2.19014,2.19201,2.18974,2.19201,40000000.0
2008-10-15 01:25:00,2.19225,2.19361,2.19202,2.19233,40000000.0
2008-10-15 01:30:00,2.19225,2.19225,2.18912,2.19077,41000000.0
2008-10-15 01:35:00,2.1912,2.19137,2.18871,2.18966,42000000.0
2008-10-15 01:40:00,2.18772,2.19328,2.18269,2.19311,42000000.0
2008-10-15 01:45:00,2.19334,2.19557,2.19263,2.19269,37000000.0
2008-10-15 01:50:00,2.19176,2.19518,2.19158,2.19373,43000000.0
2008-10-15 01:55:00,2.19393,2.19654,2.19263,2.19498,47000000.0
2008-10-15 02:00:00,2.19489,2.19962,2.19489,2.19702,60000000.0
2008-10-15 02:05:00,2.19785,2.20097,2.19785,2.20089,55000000.0
2008-10-15 02:10:00,2.20218,2.20772,2.1986,2.1986,43000000.0
2008-10-15 02:15:00,2.19499,2.19748,2.19263,2.19748,40000000.0
2008-10-15 02:20:00,2.197,2.20083,2.196,2.20025,48000000.0
2008-10-15 02:25:00,2.20046,2.20398,2.20046,2.20375,74000000.0
2008-10-15 02:30:00,2.20389,2.20769,2.20389,2.20769,57000000.0
2008-10-15 02:35:00,2.20854,2.20921,2.20717,2.20837,45000000.0
2008-10-15 02:40:00,2.20842,2.2133,2.20739,2.20739,47000000.0
2008-10-15 02:45:00,2.20484,2.20484,2.19935,2.20201,49000000.0
2008-10-15 02:50:00,2.20237,2.20296,2.20122,2.20245,40000000.0
2008-10-15 02:55:00,2.20246,2.20261,2.1983,2.19945,54000000.0
2008-10-15 03:00:00,2.19957,2.20235,2.19941,2.20235,42000000.0
2008-10-15 03:05:00,2.20236,2.20332,2.20117,2.20325,46000000.0
2008-10-15 03:10:00,2.2036,2.20705,2.20061,2.20705,51000000.0
2008-10-15 03:15:00,2.20611,2.20755,2.2046,2.20715,41000000.0
2008-10-15 03:20:00,2.20739,2.20816,2.20021,2.20193,38000000.0
2008-10-15 03:25:00,2.20049,2.20063,2.19922,2.20063,54000000.0
2008-10-15 03:30:00,2.19957,2.19957,2.19692,2.19757,46000000.0
2008-10-15 03:35:00,2.19769,2.19806,2.19668,2.19806,42000000.0
2008-10-15 03:40:00,2.19753,2.19887,2.19732,2.19886,43000000.0
2008-10-15 03:45:00,2.19859,2.19859,2.19684,2.19819,57000000.0
2008-10-15 03:50:00,2.19789,2.19907,2.19708,2.19744,41000000.0
2008-10-15 03:55:00,2.19706,2.19756,2.1965,2.19701,46000000.0
2008-10-15 04:00:00,2.1962,2.1962,2.19443,2.19507,72000000.0
2008-10-15 04:05:00,2.19478,2.19616,2.19474,2.19577,43000000.0
2008-10-15 04:10:00,2.1964,2.1964,2.19572,2.19572,42000000.0
2008-10-15 04:15:00,2.19598,2.19985,2.19598,2.19961,64000000.0
2008-10-15 04:20:00,2.19992,2.2019,2.19719,2.2019,47000000.0
2008-10-15 04:25:00,2.20193,2.20398,2.20014,2.20321,56000000.0
2008-10-15 04:30:00,2.20326,2.20363,2.19796,2.19866,58000000.0
2008-10-15 04:35:00,2.19853,2.20378,2.19779,2.20308,41000000.0
2008-10-15 04:40:00,2.20297,2.20304,2.19986,2.20044,48000000.0
2008-10-15 04:45:00,2.20051,2.20066,2.19798,2.19813,39000000.0
2008-10-15 04:50:00,2.19872,2.19894,2.196,2.19733,50000000.0
2008-10-15 04:55:00,2.19698,2.19701,2.19532,2.19587,52000000.0
2008-10-15 05:00:00,2.19618,2.19764,2.19609,2.19682,40000000.0
2008-10-15 05:05:00,2.19696,2.19829,2.19695,2.19794,57000000.0
2008-10-15 05:10:00,2.19815,2.20138,2.19815,2.20138,60000000.0
2008-10-15 05:15:00,2.20291,2.20308,2.20144,2.20188,53000000.0
2008-10-15 05:20:00,2.20193,2.20407,2.20057,2.20407,107000000.0
2008-10-15 05:25:00,2.20422,2.20463,2.19615,2.19654,125000000.0
2008-10-15 05:30:00,2.19672,2.19688,2.19147,2.19404,43000000.0
2008-10-15 05:35:00,2.1936,2.19457,2.1905,2.19076,54000000.0
2008-10-15 05:40:00,2.19023,2.19403,2.18852,2.19403,51000000.0
2008-10-15 05:45:00,2.19439,2.19793,2.19439,2.19642,57000000.0
2008-10-15 05:50:00,2.19635,2.20398,2.19577,2.20398,82000000.0
2008-10-15 05:55:00,2.20265,2.2027,2.19767,2.19892,86000000.0
2008-10-15 06:00:00,2.199,2.19995,2.19626,2.19961,87000000.0
2008-10-15 06:05:00,2.19928,2.19956,2.19761,2.1977,45000000.0
2008-10-15 06:10:00,2.19794,2.19879,2.19794,2.19849,50000000.0
2008-10-15 06:15:00,2.19797,2.19861,2.1952,2.19549,61000000.0
2008-10-15 06:20:00,2.19567,2.20016,2.19567,2.19924,76000000.0
2008-10-15 06:25:00,2.1992,2.19975,2.19827,2.19859,41000000.0
2008-10-15 06:30:00,2.19919,2.19919,2.19776,2.1982,88000000.0
2008-10-15 06:35:00,2.19795,2.19974,2.19776,2.19844,45000000.0
2008-10-15 06:40:00,2.19845,2.19993,2.1977,2.19899,41000000.0
2008-10-15 06:45:00,2.19891,2.20014,2.19597,2.19617,41000000.0
2008-10-15 06:50:00,2.19598,2.19913,2.19513,2.19913,46000000.0
2008-10-15 06:55:00,2.19891,2.19891,2.19573,2.19573,66000000.0
2008-10-15 07:00:00,2.1954,2.19727,2.19522,2.19706,56000000.0
2008-10-15 07:05:00,2.19714,2.20179,2.19714,2.19995,59000000.0
2008-10-15 07:10:00,2.19945,2.19957,2.19846,2.19868,61000000.0
2008-10-15 07:15:00,2.19859,2.19859,2.19579,2.19596,49000000.0
2008-10-15 07:20:00,2.19603,2.19687,2.19347,2.19396,60000000.0
2008-10-15 07:25:00,2.19424,2.19597,2.19283,2.19283,106000000.0
2008-10-15 07:30:00,2.19301,2.19474,2.18849,2.19051,76000000.0
2008-10-15 07:35:00,2.19092,2.19482,2.19092,2.19353,56000000.0
2008-10-15 07:40:00,2.19395,2.19618,2.19181,2.19618,82000000.0
2008-10-15 07:45:00,2.19611,2.19812,2.19493,2.19661,77000000.0
2008-10-15 07:50:00,2.19613,2.19693,2.19122,2.19154,97000000.0
2008-10-15 07:55:00,2.1913,2.1913,2.18931,2.18958,101000000.0
2008-10-15 08:00:00,2.18935,2.19047,2.18772,2.19005,106000000.0
2008-10-15 08:05:00,2.19074,2.19076,2.18883,2.19047,93000000.0
2008-10-15 08:10:00,2.19021,2.19051,2.18919,2.19009,118000000.0
2008-10-15 08:15:00,2.19042,2.19188,2.1896,2.19184,94000000.0
2008-10-15 08:20:00,2.19235,2.19734,2.19235,2.19425,101000000.0
2008-10-15 08:25:00,2.19428,2.19928,2.19428,2.19897,154000000.0
2008-10-15 08:30:00,2.19861,2.20058,2.19707,2.19852,216000000.0
2008-10-15 08:35:00,2.19852,2.19867,2.1964,2.19641,120000000.0
2008-10-15 08:40:00,2.19567,2.19631,2.1943,2.19441,123000000.0
2008-10-15 08:45:00,2.19371,2.19371,2.1895,2.19039,148000000.0
2008-10-15 08:50:00,2.19058,2.19248,2.19058,2.19185,232000000.0
2008-10-15 08:55:00,2.1919,2.19278,2.19127,2.19147,129000000.0
2008-10-15 09:00:00,2.19339,2.19708,2.1933,2.19543,98000000.0
2008-10-15 09:05:00,2.19465,2.19738,2.19401,2.19712,129000000.0
2008-10-15 09:10:00,2.19707,2.19805,2.19562,2.19679,216000000.0
2008-10-15 09:15:00,2.19925,2.20024,2.1958,2.19595,232000000.0
2008-10-15 09:20:00,2.19564,2.1969,2.19354,2.195,273000000.0
2008-10-15 09:25:00,2.19585,2.19662,2.19489,2.19489,194000000.0
2008-10-15 09:30:00,2.19448,2.19448,2.18972,2.19051,151000000.0
2008-10-15 09:35:00,2.19065,2.19617,2.19056,2.19617,228000000.0
2008-10-15 09:40:00,2.19618,2.20057,2.19528,2.19836,226000000.0
2008-10-15 09:45:00,2.19927,2.20308,2.19843,2.20096,136000000.0
2008-10-15 09:50:00,2.20111,2.20156,2.19955,2.20063,196000000.0
2008-10-15 09:55:00,2.20067,2.20216,2.19818,2.19818,190000000.0
2008-10-15 10:00:00,2.19731,2.20244,2.19625,2.20142,196000000.0
2008-10-15 10:05:00,2.19993,2.20002,2.19795,2.19795,232000000.0
2008-10-15 10:10:00,2.19777,2.19868,2.19425,2.19425,303000000.0
2008-10-15 10:15:00,2.19448,2.19527,2.19354,2.194,225000000.0
2008-10-15 10:20:00,2.19456,2.1983,2.19439,2.19794,233000000.0
2008-10-15 10:25:00,2.19825,2.1998,2.19813,2.19894,301000000.0
2008-10-15 10:30:00,2.19916,2.20001,2.1985,2.19897,157000000.0
2008-10-15 10:35:00,2.19907,2.20078,2.1989,2.1989,140000000.0
2008-10-15 10:40:00,2.19898,2.20006,2.19603,2.19666,139000000.0
2008-10-15 10:45:00,2.19661,2.19722,2.19378,2.19481,165000000.0
2008-10-15 10:50:00,2.19475,2.19893,2.19408,2.19849,206000000.0
2008-10-15 10:55:00,2.19877,2.20026,2.19866,2.19911,176000000.0
2008-10-15 11:00:00,2.19878,2.19933,2.19717,2.19717,178000000.0
2008-10-15 11:05:00,2.19749,2.19784,2.19392,2.19429,142000000.0
2008-10-15 11:10:00,2.19386,2.19541,2.19358,2.19523,236000000.0
2008-10-15 11:15:00,2.19504,2.19655,2.19483,2.19655,218000000.0
2008-10-15 11:20:00,2.1963,2.1963,2.19325,2.19326,229000000.0
2008-10-15 11:25:00,2.19343,2.19564,2.19343,2.19513,183000000.0
2008-10-15 11:30:00,2.19503,2.19532,2.19406,2.19435,173000000.0
2008-10-15 11:35:00,2.19432,2.19624,2.19338,2.19624,231000000.0
2008-10-15 11:40:00,2.19668,2.19668,2.19441,2.1952,185000000.0
2008-10-15 11:45:00,2.1952,2.19581,2.19448,2.19506,169000000.0
2008-10-15 11:50:00,2.19501,2.19897,2.19477,2.19834,188000000.0
2008-10-15 11:55:00,2.1981,2.19858,2.19739,2.1979,200000000.0
2008-10-15 12:00:00,2.19743,2.19743,2.1928,2.19431,150000000.0
2008-10-15 12:05:00,2.195,2.19813,2.19365,2.19688,112000000.0
2008-10-15 12:10:00,2.19696,2.19893,2.19484,2.19682,149000000.0
2008-10-15 12:15:00,2.19703,2.19787,2.19654,2.19763,180000000.0
2008-10-15 12:20:00,2.19827,2.20004,2.19746,2.20004,178000000.0
2008-10-15 12:25:00,2.19936,2.19953,2.1968,2.19731,208000000.0
2008-10-15 12:30:00,2.19743,2.19934,2.1953,2.19683,188000000.0
2008-10-15 12:35:00,2.19654,2.19658,2.19372,2.19485,110000000.0
2008-10-15 12:40:00,2.19519,2.19747,2.19474,2.19747,82000000.0
2008-10-15 12:45:00,2.19795,2.19821,2.19135,2.19412,160000000.0
2008-10-15 12:50:00,2.19381,2.19381,2.18901,2.19112,129000000.0
2008-10-15 12:55:00,2.19078,2.19473,2.19058,2.19073,131000000.0
2008-10-15 13:00:00,2.19035,2.19447,2.18822,2.19179,91000000.0
2008-10-15 13:05:00,2.1916,2.19706,2.19042,2.19533,126000000.0
2008-10-15 13:10:00,2.19371,2.19463,2.19194,2.19288,104000000.0
2008-10-15 13:15:00,2.19265,2.19302,2.18918,2.18922,141000000.0
2008-10-15 13:20:00,2.18932,2.18988,2.1884,2.1888,165000000.0
2008-10-15 13:25:00,2.18876,2.19234,2.18862,2.19229,128000000.0
2008-10-15 13:30:00,2.19249,2.19297,2.18783,2.1906,118000000.0
2008-10-15 13:35:00,2.19023,2.19446,2.18889,2.19389,143000000.0
2008-10-15 13:40:00,2.19436,2.19766,2.19436,2.19673,145000000.0
2008-10-15 13:45:00,2.19731,2.19731,2.18344,2.18539,101000000.0
2008-10-15 13:50:00,2.18585,2.18585,2.18304,2.18399,144000000.0
2008-10-15 13:55:00,2.18342,2.18539,2.18077,2.18255,144000000.0
2008-10-15 14:00:00,2.1835,2.18365,2.17528,2.1778,124000000.0
2008-10-15 14:05:00,2.17775,2.1781,2.17449,2.17495,128000000.0
2008-10-15 14:10:00,2.17535,2.17535,2.17295,2.1745,104000000.0
2008-10-15 14:15:00,2.17561,2.18428,2.17372,2.184,86000000.0
2008-10-15 14:20:00,2.18468,2.19118,2.18468,2.18735,84000000.0
2008-10-15 14:25:00,2.18568,2.18859,2.18525,2.1871,75000000.0
2008-10-15 14:30:00,2.18724,2.18954,2.1864,2.18794,67000000.0
2008-10-15 14:35:00,2.18764,2.18764,2.18354,2.18354,41000000.0
2008-10-15 14:40:00,2.1832,2.1832,2.17946,2.17984,43000000.0
2008-10-15 14:45:00,2.18048,2.18235,2.17917,2.18088,41000000.0
2008-10-15 14:50:00,2.18012,2.18104,2.17897,2.18047,39000000.0
2008-10-15 14:55:00,2.18124,2.1851,2.18075,2.18278,38000000.0
2008-10-15 15:00:00,2.1825,2.18675,2.1825,2.18364,37000000.0
2008-10-15 15:05:00,2.18469,2.1852,2.1785,2.1785,41000000.0
2008-10-15 15:10:00,2.17804,2.18076,2.17739,2.17843,47000000.0
2008-10-15 15:15:00,2.17628,2.18249,2.17559,2.18089,41000000.0
2008-10-15 15:20:00,2.18079,2.18171,2.17793,2.1781,42000000.0
2008-10-15 15:25:00,2.17814,2.1795,2.1758,2.1758,39000000.0
2008-10-15 15:30:00,2.17697,2.18048,2.17625,2.17625,45000000.0
2008-10-15 15:35:00,2.17809,2.17985,2.1761,2.17868,39000000.0
2008-10-15 15:40:00,2.17896,2.18117,2.17401,2.17437,44000000.0
2008-10-15 15:45:00,2.17526,2.17682,2.17387,2.17598,40000000.0
2008-10-15 15:50:00,2.17615,2.17775,2.17434,2.17621,42000000.0
2008-10-15 15:55:00,2.17587,2.18076,2.17565,2.18046,43000000.0
2008-10-15 16:00:00,2.17919,2.18349,2.17919,2.18196,43000000.0
2008-10-15 16:05:00,2.18183,2.18432,2.18097,2.18432,44000000.0
2008-10-15 16:10:00,2.1841,2.1843,2.18258,2.18428,44000000.0
2008-10-15 16:15:00,2.18387,2.18582,2.18251,2.18461,47000000.0
2008-10-15 16:20:00,2.18432,2.18532,2.18342,2.18342,44000000.0
2008-10-15 16:25:00,2.18346,2.18433,2.18149,2.18272,43000000.0
2008-10-15 16:30:00,2.18264,2.18403,2.17831,2.17831,42000000.0
2008-10-15 16:35:00,2.17725,2.18118,2.17526,2.1797,38000000.0
2008-10-15 16:40:00,2.17974,2.18526,2.17743,2.18267,42000000.0
2008-10-15 16:45:00,2.18287,2.18634,2.18287,2.18523,47000000.0
2008-10-15 16:50:00,2.18512,2.19142,2.18458,2.18568,39000000.0
2008-10-15 16:55:00,2.18587,2.19193,2.18392,2.19193,44000000.0
2008-10-15 17:00:00,2.19314,2.19589,2.19217,2.19361,40000000.0
2008-10-15 17:05:00,2.19346,2.19363,2.18997,2.19044,44000000.0
2008-10-15 17:10:00,2.19018,2.19032,2.18463,2.18478,40000000.0
2008-10-15 17:15:00,2.18424,2.18424,2.18136,2.1823,40000000.0
2008-10-15 17:20:00,2.18313,2.194,2.18263,2.194,41000000.0
2008-10-15 17:25:00,2.19386,2.19386,2.18912,2.18912,38000000.0
2008-10-15 17:30:00,2.18915,2.20242,2.18891,2.20233,45000000.0
2008-10-15 17:35:00,2.20211,2.2024,2.20003,2.20003,36000000.0
2008-10-15 17:40:00,2.19997,2.20124,2.1978,2.1985,45000000.0
2008-10-15 17:45:00,2.19769,2.20008,2.19606,2.19881,37000000.0
2008-10-15 17:50:00,2.19822,2.19822,2.19291,2.19293,39000000.0
2008-10-15 17:55:00,2.19337,2.19491,2.19337,2.19438,44000000.0
2008-10-15 18:00:00,2.19437,2.19437,2.18992,2.19224,44000000.0
2008-10-15 18:05:00,2.19182,2.19448,2.1867,2.1869,44000000.0
2008-10-15 18:10:00,2.18705,2.19274,2.18491,2.19272,45000000.0
2008-10-15 18:15:00,2.19268,2.19282,2.191,2.19138,46000000.0
2008-10-15 18:20:00,2.1913,2.1913,2.18829,2.19091,47000000.0
2008-10-15 18:25:00,2.19054,2.19313,2.19054,2.19297,36000000.0
2008-10-15 18:30:00,2.19362,2.19463,2.19205,2.19267,46000000.0
2008-10-15 18:35:00,2.19317,2.19608,2.19311,2.19378,38000000.0
2008-10-15 18:40:00,2.19352,2.19428,2.18806,2.19006,41000000.0
2008-10-15 18:45:00,2.19002,2.19187,2.19002,2.19096,44000000.0
2008-10-15 18:50:00,2.19074,2.19112,2.18968,2.19111,42000000.0
2008-10-15 18:55:00,2.19168,2.19297,2.19134,2.19135,41000000.0
2008-10-15 19:00:00,2.19157,2.19396,2.19157,2.19388,37000000.0
2008-10-15 19:05:00,2.19402,2.19866,2.19389,2.19866,40000000.0
2008-10-15 19:10:00,2.1983,2.19837,2.19593,2.19692,44000000.0
2008-10-15 19:15:00,2.19743,2.19765,2.194,2.19733,47000000.0
2008-10-15 19:20:00,2.19791,2.20176,2.19788,2.2016,47000000.0
2008-10-15 19:25:00,2.19946,2.20437,2.19774,2.1983,41000000.0
2008-10-15 19:30:00,2.19532,2.19824,2.19478,2.19824,42000000.0
2008-10-15 19:35:00,2.19885,2.20607,2.19885,2.20588,38000000.0
2008-10-15 19:40:00,2.20568,2.2064,2.20345,2.2064,42000000.0
2008-10-15 19:45:00,2.2067,2.20793,2.20566,2.20634,40000000.0
2008-10-15 19:50:00,2.20667,2.20749,2.20618,2.20692,36000000.0
2008-10-15 19:55:00,2.20701,2.2245,2.20696,2.2207,41000000.0
2008-10-15 20:00:00,2.22305,2.22577,2.22113,2.2224,39000000.0
2008-10-15 20:05:00,2.22291,2.22388,2.22048,2.22064,45000000.0
2008-10-15 20:10:00,2.2208,2.22267,2.22075,2.22255,40000000.0
2008-10-15 20:15:00,2.22258,2.22761,2.22258,2.22367,42000000.0
2008-10-15 20:20:00,2.22551,2.22642,2.22154,2.22154,40000000.0
2008-10-15 20:25:00,2.22155,2.22316,2.21795,2.22294,43000000.0
2008-10-15 20:30:00,2.22283,2.22497,2.22225,2.22416,37000000.0
2008-10-15 20:35:00,2.22413,2.22944,2.22413,2.22735,46000000.0
2008-10-15 20:40:00,2.22697,2.22791,2.22438,2.22525,45000000.0
2008-10-15 20:45:00,2.22426,2.22677,2.22377,2.22511,39000000.0
2008-10-15 20:50:00,2.22555,2.22603,2.22447,2.22599,50000000.0
2008-10-15 20:55:00,2.22574,2.22682,2.22396,2.22613,38000000.0
2008-10-15 21:00:00,2.2259,2.22605,2.22518,2.22574,36000000.0
2008-10-15 21:05:00,2.22614,2.22726,2.22351,2.22362,44000000.0
2008-10-15 21:10:00,2.22361,2.22568,2.22249,2.22526,41000000.0
2008-10-15 21:15:00,2.22483,2.22729,2.22483,2.22724,39000000.0
2008-10-15 21:20:00,2.22707,2.22776,2.22643,2.22699,49000000.0
2008-10-15 21:25:00,2.22742,2.22742,2.22423,2.22688,36000000.0
2008-10-15 21:30:00,2.22722,2.23243,2.22698,2.23243,45000000.0
2008-10-15 21:35:00,2.23253,2.23253,2.22729,2.23221,44000000.0
2008-10-15 21:40:00,2.23284,2.23332,2.23223,2.23224,42000000.0
2008-10-15 21:45:00,2.23188,2.23936,2.23179,2.23662,42000000.0
2008-10-15 21:50:00,2.23896,2.24149,2.23896,2.23977,36000000.0
2008-10-15 21:55:00,2.23977,2.24179,2.23954,2.24075,37000000.0
2008-10-15 22:00:00,2.24084,2.24462,2.24079,2.24462,43000000.0
2008-10-15 22:05:00,2.24492,2.2545,2.2433,2.2545,42000000.0
2008-10-15 22:10:00,2.25561,2.25561,2.24406,2.24956,43000000.0
2008-10-15 22:15:00,2.24877,2.24877,2.24338,2.24559,39000000.0
2008-10-15 22:20:00,2.24644,2.25267,2.24563,2.25267,39000000.0
2008-10-15 22:25:00,2.25285,2.25516,2.25022,2.2543,43000000.0
2008-10-15 22:30:00,2.25486,2.25486,2.24749,2.24749,38000000.0
2008-10-15 22:35:00,2.24782,2.24946,2.24451,2.24706,42000000.0
2008-10-15 22:40:00,2.24663,2.25016,2.24572,2.24883,36000000.0
2008-10-15 22:45:00,2.24944,2.24999,2.24729,2.24764,41000000.0
2008-10-15 22:50:00,2.24747,2.24767,2.24555,2.24555,40000000.0
2008-10-15 22:55:00,2.2458,2.24999,2.2458,2.24977,37000000.0
2008-10-15 23:00:00,2.25002,2.25056,2.24892,2.24897,39000000.0
2008-10-15 23:05:00,2.24857,2.25266,2.2484,2.25228,43000000.0
2008-10-15 23:10:00,2.25173,2.25532,2.2514,2.25525,43000000.0
2008-10-15 23:15:00,2.25443,2.26348,2.25443,2.26136,42000000.0
2008-10-15 23:20:00,2.2615,2.2615,2.2521,2.25862,38000000.0
2008-10-15 23:25:00,2.25752,2.2672,2.25686,2.2672,42000000.0
2008-10-15 23:30:00,2.26862,2.27134,2.26001,2.26001,41000000.0
2008-10-15 23:35:00,2.25955,2.27059,2.25858,2.27059,43000000.0
2008-10-15 23:40:00,2.27085,2.27085,2.26121,2.26175,40000000.0
2008-10-15 23:45:00,2.26194,2.26243,2.26167,2.26169,40000000.0
2008-10-15 23:50:00,2.2617,2.26177,2.2595,2.2613,43000000.0
2008-10-15 23:55:00,2.26114,2.26114,2.25756,2.25787,42000000.0
2008-10-16 00:00:00,2.25803,2.26046,2.25759,2.25759,40000000.0
2008-10-16 00:05:00,2.25747,2.26259,2.25747,2.26187,45000000.0
2008-10-16 00:10:00,2.26155,2.26175,2.25489,2.25595,42000000.0
2008-10-16 00:15:00,2.25461,2.25461,2.24885,2.25247,45000000.0
2008-10-16 00:20:00,2.25287,2.25516,2.25283,2.25321,42000000.0
2008-10-16 00:25:00,2.25252,2.25252,2.25045,2.25088,42000000.0
2008-10-16 00:30:00,2.25084,2.25201,2.2502,2.25147,42000000.0
2008-10-16 00:35:00,2.25272,2.25325,2.24784,2.24923,42000000.0
2008-10-16 00:40:00,2.24983,2.25208,2.24983,2.25169,43000000.0
2008-10-16 00:45:00,2.25171,2.25241,2.24562,2.24654,46000000.0
2008-10-16 00:50:00,2.24805,2.24929,2.24667,2.24861,41000000.0
2008-10-16 00:55:00,2.24838,2.25032,2.24838,2.24987,37000000.0
2008-10-16 01:00:00,2.24979,2.25051,2.24778,2.24783,42000000.0
2008-10-16 01:05:00,2.24887,2.25781,2.24863,2.25778,37000000.0
2008-10-16 01:10:00,2.25849,2.26021,2.25565,2.25565,48000000.0
2008-10-16 01:15:00,2.2549,2.25818,2.25456,2.25818,39000000.0
2008-10-16 01:20:00,2.25871,2.25918,2.25098,2.25267,40000000.0
2008-10-16 01:25:00,2.25296,2.25394,2.2483,2.24847,40000000.0
2008-10-16 01:30:00,2.24844,2.24845,2.2479,2.2479,41000000.0
2008-10-16 01:35:00,2.24799,2.24885,2.24643,2.24669,42000000.0
2008-10-16 01:40:00,2.24633,2.25087,2.24627,2.25074,42000000.0
2008-10-16 01:45:00,2.24958,2.24958,2.24806,2.24812,37000000.0
2008-10-16 01:50:00,2.24915,2.25008,2.2489,2.24959,43000000.0
2008-10-16 01:55:00,2.24975,2.24984,2.24709,2.24785,47000000.0
2008-10-16 02:00:00,2.2471,2.2471,2.2439,2.24507,60000000.0
2008-10-16 02:05:00,2.24485,2.24577,2.2433,2.24555,55000000.0
2008-10-16 02:10:00,2.24553,2.24592,2.24147,2.24163,43000000.0
2008-10-16 02:15:00,2.24163,2.24642,2.24155,2.2454,40000000.0
2008-10-16 02:20:00,2.24505,2.24643,2.2445,2.24593,48000000.0
2008-10-16 02:25:00,2.24549,2.24549,2.23918,2.23918,74000000.0
2008-10-16 02:30:00,2.23871,2.24015,2.22563,2.22916,57000000.0
2008-10-16 02:35:00,2.22954,2.22959,2.22116,2.22116,45000000.0
2008-10-16 02:40:00,2.21872,2.21872,2.20831,2.20831,47000000.0
2008-10-16 02:45:00,2.20688,2.22283,2.20424,2.22217,49000000.0
2008-10-16 02:50:00,2.22104,2.22104,2.21425,2.22004,40000000.0
2008-10-16 02:55:00,2.219,2.22142,2.21842,2.22073,54000000.0
2008-10-16 03:00:00,2.22067,2.22067,2.21649,2.21813,42000000.0
2008-10-16 03:05:00,2.21883,2.22126,2.21433,2.21473,46000000.0
2008-10-16 03:10:00,2.21467,2.21487,2.20532,2.20532,51000000.0
2008-10-16 03:15:00,2.20524,2.21071,2.20524,2.20982,41000000.0
2008-10-16 03:20:00,2.20902,2.21268,2.20677,2.20797,38000000.0
2008-10-16 03:25:00,2.20705,2.20929,2.1979,2.20572,54000000.0
2008-10-16 03:30:00,2.20593,2.20647,2.204,2.20568,46000000.0
2008-10-16 03:35:00,2.20644,2.2084,2.20516,2.20552,42000000.0
2008-10-16 03:40:00,2.20584,2.20693,2.20357,2.20539,43000000.0
2008-10-16 03:45:00,2.20578,2.20811,2.20567,2.20743,57000000.0
2008-10-16 03:50:00,2.20716,2.20728,2.19585,2.19585,41000000.0
2008-10-16 03:55:00,2.19356,2.1955,2.18931,2.18931,46000000.0
2008-10-16 04:00:00,2.18811,2.19244,2.18797,2.19094,72000000.0
2008-10-16 04:05:00,2.19039,2.1919,2.18122,2.18254,43000000.0
2008-10-16 04:10:00,2.18297,2.18895,2.18292,2.18895,42000000.0
2008-10-16 04:15:00,2.18865,2.19132,2.18718,2.19132,64000000.0
2008-10-16 04:20:00,2.19134,2.19218,2.18701,2.18966,47000000.0
2008-10-16 04:25:00,2.18996,2.19393,2.18945,2.1939,56000000.0
2008-10-16 04:30:00,2.1937,2.19776,2.19346,2.19776,58000000.0
2008-10-16 04:35:00,2.19733,2.20425,2.19733,2.20422,41000000.0
2008-10-16 04:40:00,2.20688,2.20868,2.20504,2.20529,48000000.0
2008-10-16 04:45:00,2.20554,2.20615,2.20411,2.20465,39000000.0
2008-10-16 04:50:00,2.20383,2.20383,2.19765,2.19992,50000000.0
2008-10-16 04:55:00,2.20016,2.20602,2.19967,2.20602,52000000.0
2008-10-16 05:00:00,2.20604,2.20923,2.20381,2.20923,40000000.0
2008-10-16 05:05:00,2.21038,2.21059,2.20596,2.20903,57000000.0
2008-10-16 05:10:00,2.20897,2.21187,2.20852,2.21187,60000000.0
2008-10-16 05:15:00,2.21158,2.21158,2.20483,2.20579,53000000.0
2008-10-16 05:20:00,2.20554,2.20861,2.20524,2.208,107000000.0
2008-10-16 05:25:00,2.20876,2.21087,2.20776,2.20804,125000000.0
2008-10-16 05:30:00,2.2081,2.2081,2.20661,2.20661,43000000.0
2008-10-16 05:35:00,2.20639,2.20732,2.20444,2.20461,54000000.0
2008-10-16 05:40:00,2.20551,2.20611,2.20278,2.20345,51000000.0
2008-10-16 05:45:00,2.2043,2.20552,2.20122,2.20198,57000000.0
2008-10-16 05:50:00,2.20204,2.20541,2.20165,2.20383,82000000.0
2008-10-16 05:55:00,2.20369,2.20446,2.20268,2.20268,86000000.0
2008-10-16 06:00:00,2.20228,2.20381,2.20212,2.20381,87000000.0
2008-10-16 06:05:00,2.20418,2.20603,2.20418,2.20492,45000000.0
2008-10-16 06:10:00,2.2044,2.20507,2.20182,2.2048,50000000.0
2008-10-16 06:15:00,2.20447,2.20731,2.20411,2.20458,61000000.0
2008-10-16 06:20:00,2.20489,2.20619,2.20078,2.20217,76000000.0
2008-10-16 06:25:00,2.20359,2.20744,2.20236,2.20516,41000000.0
2008-10-16 06:30:00,2.20574,2.20721,2.20205,2.20213,88000000.0
2008-10-16 06:35:00,2.20185,2.2027,2.1984,2.1984,45000000.0
2008-10-16 06:40:00,2.19871,2.19953,2.1942,2.19441,41000000.0
2008-10-16 06:45:00,2.1951,2.19754,2.19475,2.19754,41000000.0
2008-10-16 06:50:00,2.19783,2.19786,2.19287,2.19481,46000000.0
2008-10-16 06:55:00,2.19548,2.19591,2.19162,2.1921,66000000.0
2008-10-16 07:00:00,2.19181,2.19215,2.1886,2.18939,56000000.0
2008-10-16 07:05:00,2.19132,2.19132,2.18866,2.19078,59000000.0
2008-10-16 07:10:00,2.19052,2.19665,2.19052,2.19252,61000000.0
2008-10-16 07:15:00,2.19269,2.19835,2.19269,2.19726,49000000.0
2008-10-16 07:20:00,2.19711,2.19711,2.19312,2.19312,60000000.0
2008-10-16 07:25:00,2.1929,2.1958,2.19102,2.19104,106000000.0
2008-10-16 07:30:00,2.19074,2.1959,2.18987,2.19581,76000000.0
2008-10-16 07:35:00,2.19549,2.20068,2.19549,2.19909,56000000.0
2008-10-16 07:40:00,2.19923,2.20422,2.19519,2.19898,82000000.0
2008-10-16 07:45:00,2.19962,2.20365,2.19691,2.19868,77000000.0
2008-10-16 07:50:00,2.19637,2.19933,2.19637,2.19933,97000000.0
2008-10-16 07:55:00,2.19967,2.20511,2.19824,2.20371,101000000.0
2008-10-16 08:00:00,2.20388,2.20922,2.20237,2.20464,106000000.0
2008-10-16 08:05:00,2.20624,2.20693,2.20215,2.20693,93000000.0
2008-10-16 08:10:00,2.20919,2.21678,2.20723,2.20756,118000000.0
2008-10-16 08:15:00,2.20778,2.21381,2.20642,2.20642,94000000.0
2008-10-16 08:20:00,2.2053,2.20785,2.20383,2.20645,101000000.0
2008-10-16 08:25:00,2.20649,2.20799,2.19855,2.19855,154000000.0
2008-10-16 08:30:00,2.19813,2.20207,2.19773,2.19942,216000000.0
2008-10-16 08:35:00,2.19892,2.20086,2.1948,2.19938,120000000.0
2008-10-16 08:40:00,2.19856,2.20122,2.19651,2.19923,123000000.0
2008-10-16 08:45:00,2.19898,2.19993,2.19571,2.19973,148000000.0
2008-10-16 08:50:00,2.19979,2.20218,2.19777,2.19798,232000000.0
2008-10-16 08:55:00,2.19913,2.20679,2.19913,2.20663,129000000.0
2008-10-16 09:00:00,2.2078,2.20893,2.19652,2.19652,98000000.0
2008-10-16 09:05:00,2.19615,2.20504,2.19597,2.20029,129000000.0
2008-10-16 09:10:00,2.20051,2.2032,2.20045,2.20254,216000000.0
2008-10-16 09:15:00,2.20115,2.20932,2.19985,2.20909,232000000.0
2008-10-16 09:20:00,2.20809,2.20809,2.19803,2.19987,273000000.0
2008-10-16 09:25:00,2.20184,2.20219,2.19887,2.20003,194000000.0
2008-10-16 09:30:00,2.20022,2.2019,2.19494,2.19719,151000000.0
2008-10-16 09:35:00,2.19664,2.19899,2.19664,2.19755,228000000.0
2008-10-16 09:40:00,2.1973,2.19869,2.1956,2.19606,226000000.0
2008-10-16 09:45:00,2.19585,2.19733,2.19313,2.19466,136000000.0
2008-10-16 09:50:00,2.19479,2.19523,2.18906,2.18906,196000000.0
2008-10-16 09:55:00,2.18911,2.19114,2.18865,2.19095,190000000.0
2008-10-16 10:00:00,2.19108,2.19357,2.19096,2.19254,196000000.0
2008-10-16 10:05:00,2.19226,2.19337,2.1874,2.18995,232000000.0
2008-10-16 10:10:00,2.19039,2.19281,2.19039,2.19198,303000000.0
2008-10-16 10:15:00,2.1926,2.19497,2.1926,2.19317,225000000.0
2008-10-16 10:20:00,2.1928,2.19422,2.19193,2.1936,233000000.0
2008-10-16 10:25:00,2.19396,2.19637,2.19302,2.19625,301000000.0
2008-10-16 10:30:00,2.19565,2.1991,2.19565,2.19677,157000000.0
2008-10-16 10:35:00,2.19712,2.20049,2.19317,2.19339,140000000.0
2008-10-16 10:40:00,2.19331,2.19408,2.19116,2.19405,139000000.0
2008-10-16 10:45:00,2.19485,2.19724,2.19485,2.19673,165000000.0
2008-10-16 10:50:00,2.19673,2.19673,2.19509,2.19565,206000000.0
2008-10-16 10:55:00,2.19576,2.19705,2.19576,2.19675,176000000.0
2008-10-16 11:00:00,2.19663,2.19664,2.19494,2.19494,178000000.0
2008-10-16 11:05:00,2.19446,2.19582,2.18949,2.19211,142000000.0
2008-10-16 11:10:00,2.19151,2.19151,2.18965,2.19006,236000000.0
2008-10-16 11:15:00,2.19103,2.1919,2.1899,2.1899,218000000.0
2008-10-16 11:20:00,2.19076,2.19592,2.19076,2.19575,229000000.0
2008-10-16 11:25:00,2.1952,2.19754,2.19403,2.19744,183000000.0
2008-10-16 11:30:00,2.19774,2.20746,2.19749,2.20243,173000000.0
2008-10-16 11:35:00,2.20239,2.20638,2.20212,2.20638,231000000.0
2008-10-16 11:40:00,2.20631,2.2099,2.20608,2.2099,185000000.0
2008-10-16 11:45:00,2.21214,2.21448,2.20553,2.20553,169000000.0
2008-10-16 11:50:00,2.2039,2.21123,2.20093,2.21123,188000000.0
2008-10-16 11:55:00,2.21058,2.21722,2.21021,2.21601,200000000.0
2008-10-16 12:00:00,2.21673,2.21719,2.21526,2.21593,150000000.0
2008-10-16 12:05:00,2.21562,2.21573,2.21056,2.21056,112000000.0
2008-10-16 12:10:00,2.21071,2.21072,2.20694,2.20887,149000000.0
2008-10-16 12:15:00,2.20957,2.21274,2.20957,2.21148,180000000.0
2008-10-16 12:20:00,2.21206,2.21311,2.21151,2.21231,178000000.0
2008-10-16 12:25:00,2.21288,2.21288,2.20921,2.20976,208000000.0
2008-10-16 12:30:00,2.20964,2.21413,2.20927,2.21121,188000000.0
2008-10-16 12:35:00,2.2112,2.21419,2.2112,2.21211,110000000.0
2008-10-16 12:40:00,2.21202,2.21234,2.2067,2.2067,82000000.0
2008-10-16 12:45:00,2.20739,2.21092,2.2066,2.2066,160000000.0
2008-10-16 12:50:00,2.20479,2.20699,2.20151,2.20423,129000000.0
2008-10-16 12:55:00,2.20451,2.20537,2.20322,2.20322,131000000.0
2008-10-16 13:00:00,2.20252,2.20693,2.20209,2.20693,91000000.0
2008-10-16 13:05:00,2.20732,2.20842,2.20532,2.20767,126000000.0
2008-10-16 13:10:00,2.2087,2.21099,2.20806,2.21099,104000000.0
2008-10-16 13:15:00,2.21096,2.21115,2.20798,2.20898,141000000.0
2008-10-16 13:20:00,2.20796,2.20903,2.20678,2.20903,165000000.0
2008-10-16 13:25:00,2.20922,2.21519,2.20922,2.21409,128000000.0
2008-10-16 13:30:00,2.21477,2.21533,2.21272,2.2131,118000000.0
2008-10-16 13:35:00,2.21326,2.21359,2.2109,2.21111,143000000.0
2008-10-16 13:40:00,2.21056,2.21304,2.21002,2.21262,145000000.0
2008-10-16 13:45:00,2.21252,2.21584,2.21178,2.21203,101000000.0
2008-10-16 13:50:00,2.21131,2.2133,2.20938,2.21261,144000000.0
2008-10-16 13:55:00,2.21286,2.21305,2.21049,2.21059,144000000.0
2008-10-16 14:00:00,2.21129,2.21274,2.2112,2.21206,124000000.0
2008-10-16 14:05:00,2.21196,2.21304,2.21086,2.2127,128000000.0
2008-10-16 14:10:00,2.21217,2.21239,2.21182,2.21206,104000000.0
2008-10-16 14:15:00,2.21114,2.21171,2.20734,2.20831,86000000.0
2008-10-16 14:20:00,2.20618,2.20618,2.19901,2.20184,84000000.0
2008-10-16 14:25:00,2.20265,2.20413,2.20011,2.20303,75000000.0
2008-10-16 14:30:00,2.2026,2.20478,2.19676,2.19736,67000000.0
2008-10-16 14:35:00,2.19772,2.19797,2.19003,2.19276,41000000.0
2008-10-16 14:40:00,2.19347,2.19368,2.18459,2.19217,43000000.0
2008-10-16 14:45:00,2.19226,2.19567,2.18771,2.19178,41000000.0
2008-10-16 14:50:00,2.19083,2.19874,2.19053,2.19862,39000000.0
2008-10-16 14:55:00,2.19891,2.20845,2.19742,2.20035,38000000.0
2008-10-16 15:00:00,2.20143,2.20754,2.20143,2.20737,37000000.0
2008-10-16 15:05:00,2.20657,2.208,2.20595,2.20779,41000000.0
2008-10-16 15:10:00,2.20757,2.20847,2.20526,2.20822,47000000.0
2008-10-16 15:15:00,2.208,2.20938,2.20687,2.20687,41000000.0
2008-10-16 15:20:00,2.20652,2.20776,2.20652,2.20776,42000000.0
2008-10-16 15:25:00,2.2076,2.20887,2.20624,2.20667,39000000.0
2008-10-16 15:30:00,2.20699,2.20936,2.20605,2.20936,45000000.0
2008-10-16 15:35:00,2.20767,2.20767,2.20364,2.20595,39000000.0
2008-10-16 15:40:00,2.20593,2.20593,2.20079,2.20258,44000000.0
2008-10-16 15:45:00,2.20252,2.20329,2.20126,2.20165,40000000.0
2008-10-16 15:50:00,2.20018,2.20318,2.19815,2.20178,42000000.0
2008-10-16 15:55:00,2.20268,2.20669,2.20268,2.20371,43000000.0
2008-10-16 16:00:00,2.2048,2.21026,2.2048,2.20936,43000000.0
2008-10-16 16:05:00,2.20849,2.209,2.20455,2.20455,44000000.0
2008-10-16 16:10:00,2.2045,2.20796,2.2045,2.20528,44000000.0
2008-10-16 16:15:00,2.20555,2.20914,2.20407,2.20914,47000000.0
2008-10-16 16:20:00,2.21164,2.21395,2.20338,2.2067,44000000.0
2008-10-16 16:25:00,2.20943,2.20984,2.20413,2.20948,43000000.0
2008-10-16 16:30:00,2.21076,2.21538,2.20742,2.20742,42000000.0
2008-10-16 16:35:00,2.20463,2.21458,2.20446,2.21264,38000000.0
2008-10-16 16:40:00,2.2126,2.21559,2.21255,2.21374,42000000.0
2008-10-16 16:45:00,2.21429,2.21501,2.21106,2.21442,47000000.0
2008-10-16 16:50:00,2.21443,2.21486,2.21288,2.21446,39000000.0
2008-10-16 16:55:00,2.21438,2.22005,2.21396,2.21926,44000000.0
2008-10-16 17:00:00,2.21818,2.22229,2.21786,2.22165,40000000.0
2008-10-16 17:05:00,2.21989,2.22036,2.21691,2.21703,44000000.0
2008-10-16 17:10:00,2.21884,2.22031,2.21711,2.22022,40000000.0
2008-10-16 17:15:00,2.22027,2.22029,2.21289,2.21289,40000000.0
2008-10-16 17:20:00,2.21261,2.2145,2.21196,2.21196,41000000.0
2008-10-16 17:25:00,2.21015,2.21198,2.20795,2.21186,38000000.0
2008-10-16 17:30:00,2.21199,2.21267,2.20243,2.20466,45000000.0
2008-10-16 17:35:00,2.20525,2.20556,2.20108,2.20345,36000000.0
2008-10-16 17:40:00,2.20317,2.20419,2.20081,2.20131,45000000.0
2008-10-16 17:45:00,2.20184,2.20206,2.19746,2.1985,37000000.0
2008-10-16 17:50:00,2.19865,2.20036,2.19211,2.19214,39000000.0
2008-10-16 17:55:00,2.19346,2.19985,2.19295,2.19864,44000000.0
2008-10-16 18:00:00,2.19891,2.20183,2.19891,2.20043,44000000.0
2008-10-16 18:05:00,2.19941,2.20007,2.19615,2.19737,44000000.0
2008-10-16 18:10:00,2.19681,2.19713,2.19185,2.19185,45000000.0
2008-10-16 18:15:00,2.18994,2.1913,2.18639,2.18828,46000000.0
2008-10-16 18:20:00,2.18871,2.18975,2.18266,2.18266,47000000.0
2008-10-16 18:25:00,2.18336,2.19856,2.18336,2.19856,36000000.0
2008-10-16 18:30:00,2.20003,2.20053,2.19918,2.19937,46000000.0
2008-10-16 18:35:00,2.19939,2.19939,2.1964,2.19792,38000000.0
2008-10-16 18:40:00,2.19874,2.20114,2.19713,2.20114,41000000.0
2008-10-16 18:45:00,2.20104,2.20164,2.19386,2.19738,44000000.0
2008-10-16 18:50:00,2.19759,2.19902,2.19676,2.19902,47000000.0
2008-10-16 18:55:00,2.1986,2.20371,2.19593,2.20248,41000000.0
2008-10-16 19:00:00,2.20277,2.20313,2.19856,2.20264,37000000.0
2008-10-16 19:05:00,2.20253,2.20401,2.2003,2.20401,40000000.0
2008-10-16 19:10:00,2.20353,2.20353,2.19956,2.20152,44000000.0
2008-10-16 19:15:00,2.20189,2.2021,2.1999,2.1999,47000000.0
2008-10-16 19:20:00,2.19993,2.20289,2.19993,2.20159,47000000.0
2008-10-16 19:25:00,2.20152,2.20161,2.19887,2.19957,41000000.0
2008-10-16 19:30:00,2.19962,2.19981,2.19833,2.19837,42000000.0
2008-10-16 19:35:00,2.19905,2.20127,2.19901,2.19965,38000000.0
2008-10-16 19:40:00,2.20002,2.20063,2.19902,2.19911,42000000.0
2008-10-16 19:45:00,2.19974,2.2009,2.19897,2.19931,40000000.0
2008-10-16 19:50:00,2.19929,2.19929,2.19707,2.19738,36000000.0
2008-10-16 19:55:00,2.19739,2.19739,2.19214,2.19665,41000000.0
2008-10-16 20:00:00,2.19806,2.19896,2.19464,2.19519,39000000.0
2008-10-16 20:05:00,2.19519,2.1983,2.19486,2.19805,45000000.0
2008-10-16 20:10:00,2.19764,2.20323,2.19728,2.20323,40000000.0
2008-10-16 20:15:00,2.20289,2.20457,2.20121,2.20451,42000000.0
2008-10-16 20:20:00,2.20468,2.20573,2.20283,2.20361,40000000.0
2008-10-16 20:25:00,2.20333,2.20642,2.20333,2.20566,43000000.0
2008-10-16 20:30:00,2.20508,2.20756,2.20375,2.20756,37000000.0
2008-10-16 20:35:00,2.20663,2.20672,2.20392,2.20413,46000000.0
2008-10-16 20:40:00,2.20446,2.20524,2.20385,2.20515,45000000.0
2008-10-16 20:45:00,2.20508,2.20508,2.19125,2.1918,39000000.0
2008-10-16 20:50:00,2.19099,2.19642,2.19099,2.19625,50000000.0
2008-10-16 20:55:00,2.19623,2.19829,2.19606,2.19606,38000000.0
2008-10-16 21:00:00,2.19581,2.19861,2.19566,2.19838,36000000.0
2008-10-16 21:05:00,2.19818,2.19866,2.18677,2.18677,44000000.0
2008-10-16 21:10:00,2.18346,2.18657,2.1808,2.18657,41000000.0
2008-10-16 21:15:00,2.18651,2.18663,2.18,2.18156,39000000.0
2008-10-16 21:20:00,2.18145,2.19125,2.18145,2.19125,49000000.0
2008-10-16 21:25:00,2.19184,2.19472,2.18865,2.18899,36000000.0
2008-10-16 21:30:00,2.18805,2.18805,2.18438,2.18439,45000000.0
2008-10-16 21:35:00,2.18565,2.19062,2.18565,2.18761,44000000.0
2008-10-16 21:40:00,2.18849,2.18897,2.17586,2.17717,42000000.0
2008-10-16 21:45:00,2.17814,2.17834,2.17333,2.17392,42000000.0
2008-10-16 21:50:00,2.1744,2.17953,2.1744,2.17937,36000000.0
2008-10-16 21:55:00,2.17905,2.17907,2.17625,2.17625,37000000.0
2008-10-16 22:00:00,2.17633,2.17743,2.17588,2.17743,43000000.0
2008-10-16 22:05:00,2.17806,2.17982,2.17806,2.17965,42000000.0
2008-10-16 22:10:00,2.17967,2.17967,2.17682,2.17913,43000000.0
2008-10-16 22:15:00,2.17994,2.18225,2.17829,2.18209,39000000.0
2008-10-16 22:20:00,2.18176,2.18203,2.17833,2.1796,39000000.0
2008-10-16 22:25:00,2.18026,2.1807,2.17662,2.17832,43000000.0
2008-10-16 22:30:00,2.17766,2.17885,2.17679,2.17688,38000000.0
2008-10-16 22:35:00,2.17698,2.17803,2.17543,2.17543,42000000.0
2008-10-16 22:40:00,2.17542,2.17891,2.17542,2.17813,36000000.0
2008-10-16 22:45:00,2.17968,2.18304,2.17915,2.18302,41000000.0
2008-10-16 22:50:00,2.18345,2.1835,2.18022,2.18055,40000000.0
2008-10-16 22:55:00,2.18087,2.18246,2.17859,2.17867,37000000.0
2008-10-16 23:00:00,2.17763,2.17847,2.17309,2.17309,39000000.0
2008-10-16 23:05:00,2.1734,2.17448,2.17119,2.17322,43000000.0
2008-10-16 23:10:00,2.17379,2.1764,2.17379,2.17607,43000000.0
2008-10-16 23:15:00,2.17602,2.17653,2.17389,2.17452,42000000.0
2008-10-16 23:20:00,2.17436,2.17492,2.17228,2.17291,38000000.0
2008-10-16 23:25:00,2.173,2.17367,2.17209,2.17241,42000000.0
2008-10-16 23:30:00,2.17267,2.17569,2.17267,2.17438,41000000.0
2008-10-16 23:35:00,2.17444,2.17968,2.17434,2.17968,43000000.0
2008-10-16 23:40:00,2.17976,2.18114,2.1795,2.17961,40000000.0
2008-10-16 23:45:00,2.17956,2.18096,2.17899,2.18067,40000000.0
2008-10-16 23:50:00,2.18068,2.1834,2.18036,2.18307,43000000.0
2008-10-16 23:55:00,2.18164,2.18168,2.18086,2.18144,42000000.0
2008-10-17 00:00:00,2.18134,2.18152,2.17828,2.17914,40000000.0
2008-10-17 00:05:00,2.17927,2.18232,2.17807,2.18219,45000000.0
2008-10-17 00:10:00,2.18228,2.18735,2.18203,2.18735,42000000.0
2008-10-17 00:15:00,2.1877,2.18818,2.18492,2.18645,45000000.0
2008-10-17 00:20:00,2.18632,2.19169,2.18598,2.18819,42000000.0
2008-10-17 00:25:00,2.18857,2.19427,2.18788,2.19427,42000000.0
2008-10-17 00:30:00,2.19649,2.19709,2.19269,2.19375,42000000.0
2008-10-17 00:35:00,2.19355,2.19427,2.19324,2.19427,42000000.0
2008-10-17 00:40:00,2.19393,2.19406,2.19263,2.19321,43000000.0
2008-10-17 00:45:00,2.19324,2.19977,2.19324,2.19977,46000000.0
2008-10-17 00:50:00,2.20039,2.20039,2.19899,2.199,41000000.0
2008-10-17 00:55:00,2.19938,2.20002,2.1991,2.19939,37000000.0
2008-10-17 01:00:00,2.19902,2.19957,2.19281,2.1973,42000000.0
2008-10-17 01:05:00,2.19726,2.19967,2.19713,2.19738,37000000.0
2008-10-17 01:10:00,2.19734,2.19778,2.19654,2.19703,48000000.0
2008-10-17 01:15:00,2.19662,2.19861,2.19603,2.19861,39000000.0
2008-10-17 01:20:00,2.19884,2.20163,2.19763,2.20163,40000000.0
2008-10-17 01:25:00,2.20223,2.20627,2.20223,2.20571,40000000.0
2008-10-17 01:30:00,2.206,2.20643,2.20029,2.20029,41000000.0
2008-10-17 01:35:00,2.19965,2.19983,2.1987,2.19928,42000000.0
2008-10-17 01:40:00,2.19959,2.20051,2.19827,2.19837,42000000.0
2008-10-17 01:45:00,2.19754,2.19754,2.19549,2.19633,37000000.0
2008-10-17 01:50:00,2.19639,2.19652,2.1952,2.1952,43000000.0
2008-10-17 01:55:00,2.19535,2.19609,2.19367,2.19565,47000000.0
2008-10-17 02:00:00,2.19591,2.19623,2.19567,2.19602,60000000.0
2008-10-17 02:05:00,2.19604,2.19679,2.19584,2.19597,55000000.0
2008-10-17 02:10:00,2.19552,2.19591,2.19329,2.19433,43000000.0
2008-10-17 02:15:00,2.19403,2.19403,2.191,2.19173,40000000.0
2008-10-17 02:20:00,2.19185,2.19304,2.18939,2.19146,48000000.0
2008-10-17 02:25:00,2.19042,2.19042,2.18641,2.18845,74000000.0
2008-10-17 02:30:00,2.18907,2.19027,2.18848,2.19012,57000000.0
2008-10-17 02:35:00,2.18992,2.18992,2.18766,2.18783,45000000.0
2008-10-17 02:40:00,2.18765,2.18964,2.18765,2.18891,47000000.0
2008-10-17 02:45:00,2.18911,2.18941,2.1852,2.18614,49000000.0
2008-10-17 02:50:00,2.18621,2.18621,2.18462,2.18462,40000000.0
2008-10-17 02:55:00,2.18515,2.18617,2.18502,2.18589,54000000.0
2008-10-17 03:00:00,2.18613,2.18695,2.18341,2.18421,42000000.0
2008-10-17 03:05:00,2.18424,2.18424,2.18084,2.18084,46000000.0
2008-10-17 03:10:00,2.18104,2.18177,2.17603,2.17733,51000000.0
2008-10-17 03:15:00,2.17763,2.17763,2.17581,2.17581,41000000.0
2008-10-17 03:20:00,2.17577,2.17577,2.17114,2.17359,38000000.0
2008-10-17 03:25:00,2.17315,2.17315,2.17055,2.17055,54000000.0
2008-10-17 03:30:00,2.17048,2.171,2.16733,2.16733,46000000.0
2008-10-17 03:35:00,2.16684,2.16703,2.16519,2.16694,42000000.0
2008-10-17 03:40:00,2.16718,2.17098,2.16715,2.17098,43000000.0
2008-10-17 03:45:00,2.16744,2.16928,2.16531,2.16638,57000000.0
2008-10-17 03:50:00,2.16689,2.16995,2.16468,2.16995,41000000.0
2008-10-17 03:55:00,2.17047,2.17083,2.16927,2.17012,46000000.0
2008-10-17 04:00:00,2.17024,2.17139,2.16996,2.1706,72000000.0
2008-10-17 04:05:00,2.17011,2.17304,2.16997,2.17288,43000000.0
2008-10-17 04:10:00,2.17315,2.17631,2.17315,2.17631,42000000.0
2008-10-17 04:15:00,2.176,2.17663,2.1758,2.1766,64000000.0
2008-10-17 04:20:00,2.17663,2.17856,2.17654,2.17824,47000000.0
2008-10-17 04:25:00,2.17818,2.17885,2.17788,2.17872,56000000.0
2008-10-17 04:30:00,2.17881,2.18041,2.17872,2.17956,58000000.0
2008-10-17 04:35:00,2.17974,2.1798,2.17672,2.17746,41000000.0
2008-10-17 04:40:00,2.17771,2.17937,2.17771,2.17925,48000000.0
2008-10-17 04:45:00,2.17951,2.18019,2.17859,2.17859,39000000.0
2008-10-17 04:50:00,2.17866,2.17911,2.17824,2.17841,50000000.0
2008-10-17 04:55:00,2.17948,2.17996,2.17757,2.17871,52000000.0
2008-10-17 05:00:00,2.17884,2.17962,2.17829,2.17959,40000000.0
2008-10-17 05:05:00,2.17971,2.18012,2.17794,2.17794,57000000.0
2008-10-17 05:10:00,2.17742,2.18009,2.17699,2.17969,60000000.0
2008-10-17 05:15:00,2.17928,2.17928,2.1774,2.1776,53000000.0
2008-10-17 05:20:00,2.17761,2.17847,2.17639,2.1778,107000000.0
2008-10-17 05:25:00,2.17787,2.17855,2.17773,2.17794,125000000.0
2008-10-17 05:30:00,2.17774,2.17797,2.17731,2.17774,43000000.0
2008-10-17 05:35:00,2.17751,2.18156,2.17751,2.18156,54000000.0
2008-10-17 05:40:00,2.18174,2.18217,2.18145,2.18149,51000000.0
2008-10-17 05:45:00,2.18157,2.18215,2.17833,2.17833,57000000.0
2008-10-17 05:50:00,2.17863,2.1791,2.17725,2.17802,82000000.0
2008-10-17 05:55:00,2.17794,2.17821,2.17714,2.1775,86000000.0
2008-10-17 06:00:00,2.17747,2.17838,2.17661,2.17838,87000000.0
2008-10-17 06:05:00,2.17912,2.1796,2.1789,2.17948,45000000.0
2008-10-17 06:10:00,2.17945,2.1798,2.17836,2.17836,50000000.0
2008-10-17 06:15:00,2.17867,2.1798,2.17807,2.1787,61000000.0
2008-10-17 06:20:00,2.17905,2.18001,2.17658,2.17748,76000000.0
2008-10-17 06:25:00,2.17688,2.17863,2.17645,2.17863,41000000.0
2008-10-17 06:30:00,2.17901,2.1894,2.17901,2.18701,88000000.0
2008-10-17 06:35:00,2.18684,2.19175,2.18581,2.19022,45000000.0
2008-10-17 06:40:00,2.19026,2.19036,2.18764,2.18778,41000000.0
2008-10-17 06:45:00,2.1883,2.18986,2.1878,2.18857,41000000.0
2008-10-17 06:50:00,2.18855,2.18943,2.18709,2.18859,46000000.0
2008-10-17 06:55:00,2.18899,2.18909,2.18803,2.18877,66000000.0
2008-10-17 07:00:00,2.18826,2.18964,2.18526,2.18894,56000000.0
2008-10-17 07:05:00,2.18856,2.18856,2.18726,2.18763,59000000.0
2008-10-17 07:10:00,2.18769,2.18775,2.18547,2.18547,61000000.0
2008-10-17 07:15:00,2.18536,2.1892,2.18526,2.18871,49000000.0
2008-10-17 07:20:00,2.18873,2.18881,2.18774,2.1881,60000000.0
2008-10-17 07:25:00,2.18795,2.18829,2.18684,2.18684,106000000.0
2008-10-17 07:30:00,2.18663,2.18781,2.18543,2.18718,76000000.0
2008-10-17 07:35:00,2.18646,2.18646,2.18537,2.18615,56000000.0
2008-10-17 07:40:00,2.18581,2.18581,2.18267,2.18328,82000000.0
2008-10-17 07:45:00,2.18297,2.18738,2.18297,2.18481,77000000.0
2008-10-17 07:50:00,2.18511,2.19031,2.18511,2.18948,97000000.0
2008-10-17 07:55:00,2.18914,2.18914,2.18686,2.18864,101000000.0
2008-10-17 08:00:00,2.18903,2.18934,2.18718,2.18733,106000000.0
2008-10-17 08:05:00,2.18756,2.18789,2.18452,2.18518,93000000.0
2008-10-17 08:10:00,2.18509,2.18687,2.18477,2.18687,118000000.0
2008-10-17 08:15:00,2.18785,2.18862,2.18735,2.18735,94000000.0
2008-10-17 08:20:00,2.18738,2.18758,2.18614,2.18629,101000000.0
2008-10-17 08:25:00,2.18591,2.18806,2.18591,2.18806,154000000.0
2008-10-17 08:30:00,2.18815,2.19007,2.18806,2.18954,216000000.0
2008-10-17 08:35:00,2.1896,2.191,2.18842,2.18842,120000000.0
2008-10-17 08:40:00,2.1888,2.1897,2.18658,2.18731,123000000.0
2008-10-17 08:45:00,2.18722,2.18851,2.18692,2.18767,148000000.0
2008-10-17 08:50:00,2.18754,2.18903,2.18641,2.18903,232000000.0
2008-10-17 08:55:00,2.18922,2.19001,2.18834,2.18949,129000000.0
2008-10-17 09:00:00,2.18957,2.19131,2.18826,2.19006,98000000.0
2008-10-17 09:05:00,2.19168,2.19728,2.19168,2.19678,129000000.0
2008-10-17 09:10:00,2.19639,2.19724,2.19291,2.19291,216000000.0
2008-10-17 09:15:00,2.19316,2.19374,2.19092,2.1916,232000000.0
2008-10-17 09:20:00,2.19156,2.19393,2.19085,2.19305,273000000.0
2008-10-17 09:25:00,2.19312,2.19802,2.19253,2.1973,194000000.0
2008-10-17 09:30:00,2.19692,2.19773,2.194,2.19608,151000000.0
2008-10-17 09:35:00,2.1961,2.19637,2.19288,2.19288,228000000.0
2008-10-17 09:40:00,2.19291,2.19435,2.19231,2.19347,226000000.0
2008-10-17 09:45:00,2.19307,2.19935,2.19148,2.19935,136000000.0
2008-10-17 09:50:00,2.1992,2.20053,2.1977,2.19969,196000000.0
2008-10-17 09:55:00,2.19966,2.20383,2.19873,2.20329,190000000.0
2008-10-17 10:00:00,2.20248,2.20515,2.20238,2.20331,196000000.0
2008-10-17 10:05:00,2.20293,2.20644,2.20204,2.20628,232000000.0
2008-10-17 10:10:00,2.20587,2.20592,2.20437,2.20506,303000000.0
2008-10-17 10:15:00,2.20503,2.20663,2.20445,2.20467,225000000.0
2008-10-17 10:20:00,2.20473,2.20665,2.20434,2.20636,233000000.0
2008-10-17 10:25:00,2.20661,2.21165,2.20578,2.20578,301000000.0
2008-10-17 10:30:00,2.206,2.20602,2.19751,2.19751,157000000.0
2008-10-17 10:35:00,2.19793,2.20049,2.19767,2.19978,140000000.0
2008-10-17 10:40:00,2.19956,2.19983,2.18886,2.18886,139000000.0
2008-10-17 10:45:00,2.18923,2.19473,2.18904,2.19457,165000000.0
2008-10-17 10:50:00,2.19472,2.19538,2.18835,2.19457,206000000.0
2008-10-17 10:55:00,2.19521,2.1999,2.19521,2.19786,176000000.0
2008-10-17 11:00:00,2.19816,2.19872,2.19562,2.19635,178000000.0
2008-10-17 11:05:00,2.19681,2.19724,2.19263,2.19649,142000000.0
2008-10-17 11:10:00,2.19646,2.1989,2.19595,2.1964,236000000.0
2008-10-17 11:15:00,2.19662,2.1988,2.19641,2.1988,218000000.0
2008-10-17 11:20:00,2.19907,2.20242,2.19803,2.19964,229000000.0
2008-10-17 11:25:00,2.20005,2.20481,2.20005,2.20403,183000000.0
2008-10-17 11:30:00,2.20413,2.20481,2.20063,2.20092,173000000.0
2008-10-17 11:35:00,2.20118,2.20352,2.2007,2.2007,231000000.0
2008-10-17 11:40:00,2.20045,2.20045,2.19508,2.19836,185000000.0
2008-10-17 11:45:00,2.1981,2.19876,2.1963,2.1963,169000000.0
2008-10-17 11:50:00,2.19635,2.19725,2.19578,2.19579,188000000.0
2008-10-17 11:55:00,2.19582,2.20478,2.19562,2.20465,200000000.0
2008-10-17 12:00:00,2.2039,2.2039,2.20163,2.20163,150000000.0
2008-10-17 12:05:00,2.20194,2.20335,2.20053,2.2007,112000000.0
2008-10-17 12:10:00,2.20039,2.20039,2.19784,2.19895,149000000.0
2008-10-17 12:15:00,2.19928,2.19928,2.19846,2.19846,180000000.0
2008-10-17 12:20:00,2.19845,2.20205,2.19724,2.20201,178000000.0
2008-10-17 12:25:00,2.19914,2.20092,2.19667,2.19667,208000000.0
2008-10-17 12:30:00,2.19562,2.20097,2.19498,2.20097,188000000.0
2008-10-17 12:35:00,2.20117,2.20243,2.19938,2.19938,110000000.0
2008-10-17 12:40:00,2.19971,2.20147,2.19924,2.20068,82000000.0
2008-10-17 12:45:00,2.20087,2.20158,2.19739,2.19739,160000000.0
2008-10-17 12:50:00,2.19739,2.19739,2.19396,2.19582,129000000.0
2008-10-17 12:55:00,2.19472,2.19884,2.19462,2.19884,131000000.0
2008-10-17 13:00:00,2.19893,2.20032,2.19846,2.19927,91000000.0
2008-10-17 13:05:00,2.19922,2.19922,2.19472,2.19472,126000000.0
2008-10-17 13:10:00,2.19447,2.19567,2.19407,2.19459,104000000.0
2008-10-17 13:15:00,2.19461,2.19461,2.19382,2.19436,141000000.0
2008-10-17 13:20:00,2.19534,2.19571,2.19402,2.19511,165000000.0
2008-10-17 13:25:00,2.19519,2.19554,2.18997,2.19034,128000000.0
2008-10-17 13:30:00,2.19134,2.19268,2.19104,2.19104,118000000.0
2008-10-17 13:35:00,2.19087,2.19166,2.18926,2.19148,143000000.0
2008-10-17 13:40:00,2.19135,2.1915,2.18899,2.18936,145000000.0
2008-10-17 13:45:00,2.1884,2.18871,2.18754,2.18841,101000000.0
2008-10-17 13:50:00,2.18842,2.18967,2.18715,2.1874,144000000.0
2008-10-17 13:55:00,2.18744,2.18861,2.18508,2.18508,144000000.0
2008-10-17 14:00:00,2.18422,2.18422,2.18175,2.18175,124000000.0
2008-10-17 14:05:00,2.1815,2.18543,2.18121,2.18307,128000000.0
2008-10-17 14:10:00,2.18308,2.18402,2.18237,2.18389,104000000.0
2008-10-17 14:15:00,2.18429,2.18475,2.18404,2.18455,86000000.0
2008-10-17 14:20:00,2.18455,2.19404,2.18445,2.19404,84000000.0
2008-10-17 14:25:00,2.1949,2.19533,2.18726,2.18985,75000000.0
2008-10-17 14:30:00,2.18985,2.1965,2.18985,2.1944,67000000.0
2008-10-17 14:35:00,2.19413,2.19456,2.18963,2.19088,41000000.0
2008-10-17 14:40:00,2.19119,2.19154,2.18864,2.18881,43000000.0
2008-10-17 14:45:00,2.18956,2.19346,2.18919,2.1931,41000000.0
2008-10-17 14:50:00,2.19324,2.19522,2.19186,2.19186,39000000.0
2008-10-17 14:55:00,2.19102,2.19345,2.19077,2.19269,38000000.0
2008-10-17 15:00:00,2.19313,2.19497,2.19162,2.19383,37000000.0
2008-10-17 15:05:00,2.19441,2.19442,2.19264,2.1938,41000000.0
2008-10-17 15:10:00,2.19374,2.19374,2.19178,2.19273,47000000.0
2008-10-17 15:15:00,2.19262,2.19357,2.19108,2.19265,41000000.0
2008-10-17 15:20:00,2.19274,2.19343,2.19258,2.19316,42000000.0
2008-10-17 15:25:00,2.19257,2.19257,2.18773,2.18773,39000000.0
2008-10-17 15:30:00,2.18681,2.18934,2.1835,2.1835,45000000.0
2008-10-17 15:35:00,2.1826,2.18751,2.18258,2.18712,39000000.0
2008-10-17 15:40:00,2.18712,2.1888,2.18565,2.18712,44000000.0
2008-10-17 15:45:00,2.18633,2.18727,2.18493,2.18727,40000000.0
2008-10-17 15:50:00,2.1873,2.18936,2.18618,2.18618,42000000.0
2008-10-17 15:55:00,2.18603,2.18988,2.18603,2.18986,43000000.0
2008-10-17 16:00:00,2.18919,2.18919,2.18326,2.18515,43000000.0
2008-10-17 16:05:00,2.18584,2.18823,2.18495,2.18553,44000000.0
2008-10-17 16:10:00,2.18577,2.19421,2.18571,2.19343,44000000.0
2008-10-17 16:15:00,2.193,2.19613,2.19148,2.19246,47000000.0
2008-10-17 16:20:00,2.19326,2.19326,2.18708,2.18721,44000000.0
2008-10-17 16:25:00,2.18656,2.18808,2.18609,2.18672,43000000.0
2008-10-17 16:30:00,2.1867,2.19031,2.1852,2.19031,42000000.0
2008-10-17 16:35:00,2.19054,2.19054,2.18717,2.19014,38000000.0
2008-10-17 16:40:00,2.19059,2.19059,2.17868,2.17868,42000000.0
2008-10-17 16:45:00,2.18087,2.18725,2.18087,2.18725,47000000.0
2008-10-17 16:50:00,2.1877,2.18898,2.18361,2.18362,39000000.0
2008-10-17 16:55:00,2.18427,2.18846,2.17876,2.17876,44000000.0
2008-10-17 17:00:00,2.17845,2.18267,2.17829,2.18134,40000000.0
2008-10-17 17:05:00,2.18194,2.18575,2.18177,2.18575,44000000.0
2008-10-17 17:10:00,2.18604,2.19214,2.18604,2.19214,40000000.0
2008-10-17 17:15:00,2.19281,2.19472,2.19249,2.19472,40000000.0
2008-10-17 17:20:00,2.19481,2.19481,2.19219,2.19252,41000000.0
2008-10-17 17:25:00,2.192,2.19293,2.19132,2.19195,38000000.0
2008-10-17 17:30:00,2.19127,2.19127,2.18717,2.19007,45000000.0
2008-10-17 17:35:00,2.18885,2.1922,2.18433,2.1922,36000000.0
2008-10-17 17:40:00,2.19202,2.19577,2.19152,2.19399,45000000.0
2008-10-17 17:45:00,2.19212,2.19301,2.18804,2.18804,37000000.0
2008-10-17 17:50:00,2.18739,2.18865,2.18618,2.1881,39000000.0
2008-10-17 17:55:00,2.18791,2.19058,2.18705,2.18889,44000000.0
2008-10-17 18:00:00,2.1886,2.19298,2.1886,2.19203,44000000.0
2008-10-17 18:05:00,2.19163,2.1943,2.19075,2.1943,44000000.0
2008-10-17 18:10:00,2.19531,2.19596,2.19202,2.19232,45000000.0
2008-10-17 18:15:00,2.19279,2.19298,2.19155,2.19269,46000000.0
2008-10-17 18:20:00,2.19248,2.19248,2.18622,2.18622,47000000.0
2008-10-17 18:25:00,2.18612,2.18976,2.18612,2.18976,36000000.0
2008-10-17 18:30:00,2.19126,2.19128,2.18801,2.18801,46000000.0
2008-10-17 18:35:00,2.18998,2.19199,2.18905,2.18906,38000000.0
2008-10-17 18:40:00,2.18946,2.19073,2.18638,2.18638,41000000.0
2008-10-17 18:45:00,2.18616,2.19542,2.186,2.19501,44000000.0
2008-10-17 18:50:00,2.19542,2.19542,2.18815,2.18846,42000000.0
2008-10-17 18:55:00,2.18727,2.18727,2.1826,2.1869,41000000.0
2008-10-17 19:00:00,2.18626,2.18816,2.18575,2.18765,37000000.0
2008-10-17 19:05:00,2.18706,2.18838,2.18689,2.1881,40000000.0
2008-10-17 19:10:00,2.1881,2.18825,2.18538,2.18689,44000000.0
2008-10-17 19:15:00,2.1869,2.1869,2.18478,2.18499,47000000.0
2008-10-17 19:20:00,2.18526,2.18588,2.18368,2.18383,47000000.0
2008-10-17 19:25:00,2.18387,2.18387,2.17969,2.1827,41000000.0
2008-10-17 19:30:00,2.18292,2.18399,2.18214,2.18308,42000000.0
2008-10-17 19:35:00,2.1831,2.1831,2.17786,2.17868,38000000.0
2008-10-17 19:40:00,2.18036,2.18036,2.17772,2.17814,42000000.0
2008-10-17 19:45:00,2.17939,2.18238,2.17939,2.18238,40000000.0
2008-10-17 19:50:00,2.18308,2.18623,2.1825,2.18623,36000000.0
2008-10-17 19:55:00,2.18624,2.18881,2.18618,2.18696,41000000.0
2008-10-17 20:00:00,2.18723,2.18728,2.17771,2.17771,39000000.0
2008-10-17 20:05:00,2.17747,2.17825,2.17566,2.1762,45000000.0
2008-10-17 20:10:00,2.17596,2.17624,2.16701,2.16764,40000000.0
2008-10-17 20:15:00,2.16836,2.17352,2.16768,2.17287,42000000.0
2008-10-17 20:20:00,2.17363,2.18072,2.17363,2.17929,40000000.0
2008-10-17 20:25:00,2.17905,2.18188,2.17565,2.17565,43000000.0
2008-10-17 20:30:00,2.17644,2.17691,2.17395,2.17679,37000000.0
2008-10-17 20:35:00,2.17761,2.17918,2.17703,2.1788,46000000.0
2008-10-17 20:40:00,2.17741,2.17907,2.17645,2.17852,45000000.0
2008-10-17 20:45:00,2.17888,2.1802,2.1778,2.1778,39000000.0
2008-10-17 20:50:00,2.17783,2.17945,2.17459,2.17526,50000000.0
2008-10-17 20:55:00,2.17523,2.17594,2.17483,2.17558,38000000.0
2008-10-17 21:00:00,2.17531,2.17624,2.17455,2.17513,36000000.0
2008-10-17 21:05:00,2.17526,2.17614,2.17203,2.17407,44000000.0
2008-10-17 21:10:00,2.17405,2.18151,2.17335,2.17735,41000000.0
2008-10-17 21:15:00,2.17754,2.17766,2.17485,2.17485,39000000.0
2008-10-17 21:20:00,2.17416,2.1755,2.1731,2.17545,49000000.0
2008-10-17 21:25:00,2.17567,2.17817,2.17527,2.17817,36000000.0
2008-10-17 21:30:00,2.17858,2.18231,2.17858,2.18229,45000000.0
2008-10-17 21:35:00,2.18225,2.18225,2.18073,2.18113,44000000.0
2008-10-17 21:40:00,2.18113,2.18874,2.1754,2.18845,42000000.0
2008-10-17 21:45:00,2.18829,2.19233,2.18796,2.19194,42000000.0
2008-10-17 21:50:00,2.19205,2.1936,2.19205,2.19295,36000000.0
2008-10-17 21:55:00,2.19296,2.19651,2.19285,2.19351,37000000.0
2008-10-17 22:00:00,2.19376,2.19529,2.19376,2.19513,43000000.0
2008-10-17 22:05:00,2.19544,2.19636,2.19524,2.19616,42000000.0
2008-10-17 22:10:00,2.19607,2.19625,2.19195,2.19195,43000000.0
2008-10-17 22:15:00,2.19146,2.19166,2.18957,2.1905,39000000.0
2008-10-17 22:20:00,2.19022,2.1938,2.18964,2.1938,39000000.0
2008-10-17 22:25:00,2.19384,2.19502,2.19365,2.19437,43000000.0
2008-10-17 22:30:00,2.19388,2.19388,2.19286,2.19287,38000000.0
2008-10-17 22:35:00,2.19302,2.19328,2.19184,2.19185,42000000.0
2008-10-17 22:40:00,2.19193,2.19193,2.19021,2.19193,36000000.0
2008-10-17 22:45:00,2.19179,2.19271,2.19152,2.19243,41000000.0
2008-10-17 22:50:00,2.18987,2.19036,2.18886,2.18915,40000000.0
2008-10-17 22:55:00,2.18911,2.19169,2.18906,2.18971,37000000.0
2008-10-19 23:00:00,2.1799,2.18369,2.17752,2.1827,32000000.0
2008-10-19 23:05:00,2.18104,2.19233,2.18104,2.1857,43000000.0
2008-10-19 23:10:00,2.18642,2.19019,2.1859,2.18824,43000000.0
2008-10-19 23:15:00,2.18823,2.19228,2.1853,2.18647,42000000.0
2008-10-19 23:20:00,2.19546,2.19546,2.18602,2.19138,38000000.0
2008-10-19 23:25:00,2.19165,2.19324,2.19117,2.19324,42000000.0
2008-10-19 23:30:00,2.19409,2.20463,2.19409,2.20183,41000000.0
2008-10-19 23:35:00,2.20189,2.20189,2.1883,2.19473,43000000.0
2008-10-19 23:40:00,2.19515,2.19516,2.19447,2.19516,40000000.0
2008-10-19 23:45:00,2.19495,2.19813,2.19449,2.19813,40000000.0
2008-10-19 23:50:00,2.19846,2.19896,2.19639,2.19735,43000000.0
2008-10-19 23:55:00,2.19685,2.19785,2.19665,2.19785,42000000.0
2008-10-20 00:00:00,2.19772,2.19772,2.1939,2.1939,40000000.0
2008-10-20 00:05:00,2.19326,2.19326,2.19014,2.19256,45000000.0
2008-10-20 00:10:00,2.19423,2.19664,2.19335,2.19586,42000000.0
2008-10-20 00:15:00,2.19599,2.19626,2.19539,2.19578,45000000.0
2008-10-20 00:20:00,2.19568,2.19986,2.19568,2.19698,42000000.0
2008-10-20 00:25:00,2.19725,2.19869,2.19614,2.19733,42000000.0
2008-10-20 00:30:00,2.19747,2.19772,2.19718,2.19754,42000000.0
2008-10-20 00:35:00,2.19776,2.19776,2.19495,2.19522,42000000.0
2008-10-20 00:40:00,2.19493,2.19557,2.19405,2.19557,43000000.0
2008-10-20 00:45:00,2.19563,2.19661,2.19554,2.19565,46000000.0
2008-10-20 00:50:00,2.1956,2.1956,2.1947,2.19547,41000000.0
2008-10-20 00:55:00,2.19557,2.19959,2.19509,2.19959,37000000.0
2008-10-20 01:00:00,2.20015,2.20252,2.19988,2.20252,42000000.0
2008-10-20 01:05:00,2.20262,2.20282,2.20169,2.20169,37000000.0
2008-10-20 01:10:00,2.20173,2.20189,2.19574,2.19574,48000000.0
2008-10-20 01:15:00,2.19667,2.19702,2.19551,2.19694,39000000.0
2008-10-20 01:20:00,2.19747,2.19771,2.19613,2.19732,40000000.0
2008-10-20 01:25:00,2.19627,2.19961,2.19617,2.19961,40000000.0
2008-10-20 01:30:00,2.19972,2.20146,2.19934,2.20115,41000000.0
2008-10-20 01:35:00,2.20142,2.20217,2.19891,2.20001,42000000.0
2008-10-20 01:40:00,2.20007,2.20022,2.19913,2.19938,42000000.0
2008-10-20 01:45:00,2.19942,2.19976,2.19776,2.1978,37000000.0
2008-10-20 01:50:00,2.19779,2.19779,2.1968,2.19728,43000000.0
2008-10-20 01:55:00,2.19726,2.19819,2.19574,2.19692,47000000.0
2008-10-20 02:00:00,2.19698,2.19698,2.19338,2.19375,60000000.0
2008-10-20 02:05:00,2.19351,2.19351,2.18661,2.1867,55000000.0
2008-10-20 02:10:00,2.18668,2.1904,2.18668,2.18939,43000000.0
2008-10-20 02:15:00,2.18762,2.19169,2.18762,2.19126,40000000.0
2008-10-20 02:20:00,2.19146,2.19147,2.18906,2.18925,48000000.0
2008-10-20 02:25:00,2.18782,2.1884,2.18687,2.18805,74000000.0
2008-10-20 02:30:00,2.18785,2.18811,2.18693,2.18693,57000000.0
2008-10-20 02:35:00,2.18693,2.18813,2.18439,2.18619,45000000.0
2008-10-20 02:40:00,2.18584,2.18641,2.18267,2.18514,47000000.0
2008-10-20 02:45:00,2.18563,2.18576,2.18352,2.18576,49000000.0
2008-10-20 02:50:00,2.18619,2.19045,2.18548,2.19045,43000000.0
2008-10-20 02:55:00,2.19144,2.19231,2.18836,2.19147,54000000.0
2008-10-20 03:00:00,2.19063,2.19096,2.18905,2.18905,42000000.0
2008-10-20 03:05:00,2.18842,2.1911,2.18842,2.19035,46000000.0
2008-10-20 03:10:00,2.1901,2.19031,2.188,2.18886,51000000.0
2008-10-20 03:15:00,2.18987,2.19189,2.18987,2.19135,41000000.0
2008-10-20 03:20:00,2.19196,2.19363,2.19146,2.19204,38000000.0
2008-10-20 03:25:00,2.19224,2.19306,2.19185,2.19241,54000000.0
2008-10-20 03:30:00,2.19254,2.1938,2.19221,2.19328,46000000.0
2008-10-20 03:35:00,2.19381,2.19442,2.19308,2.19364,42000000.0
2008-10-20 03:40:00,2.19397,2.19568,2.1938,2.19441,43000000.0
2008-10-20 03:45:00,2.19453,2.1946,2.19258,2.1933,57000000.0
2008-10-20 03:50:00,2.1938,2.19445,2.19327,2.19431,41000000.0
2008-10-20 03:55:00,2.19449,2.19449,2.19371,2.19396,46000000.0
2008-10-20 04:00:00,2.19393,2.19405,2.19187,2.19187,72000000.0
2008-10-20 04:05:00,2.19194,2.19308,2.19194,2.1926,43000000.0
2008-10-20 04:10:00,2.1927,2.19321,2.19127,2.19127,42000000.0
2008-10-20 04:15:00,2.19111,2.19137,2.18932,2.19,64000000.0
2008-10-20 04:20:00,2.19008,2.19094,2.18916,2.19078,47000000.0
2008-10-20 04:25:00,2.19112,2.19143,2.19053,2.19112,56000000.0
2008-10-20 04:30:00,2.19077,2.19119,2.19041,2.19096,58000000.0
2008-10-20 04:35:00,2.19064,2.1933,2.19064,2.19329,41000000.0
2008-10-20 04:40:00,2.1933,2.1979,2.1933,2.19593,48000000.0
2008-10-20 04:45:00,2.19621,2.19638,2.19253,2.19601,39000000.0
2008-10-20 04:50:00,2.19599,2.19966,2.19599,2.19878,50000000.0
2008-10-20 04:55:00,2.19781,2.19784,2.19618,2.1969,52000000.0
2008-10-20 05:00:00,2.19756,2.19765,2.19499,2.19558,40000000.0
2008-10-20 05:05:00,2.19498,2.19815,2.19363,2.19472,57000000.0
2008-10-20 05:10:00,2.1945,2.19598,2.19249,2.19425,60000000.0
2008-10-20 05:15:00,2.19545,2.19649,2.19545,2.19607,53000000.0
2008-10-20 05:20:00,2.19616,2.19779,2.19466,2.19702,107000000.0
2008-10-20 05:25:00,2.19637,2.19841,2.19637,2.19798,125000000.0
2008-10-20 05:30:00,2.19805,2.19828,2.19585,2.19635,43000000.0
2008-10-20 05:35:00,2.19644,2.19709,2.19442,2.19581,54000000.0
2008-10-20 05:40:00,2.19561,2.19863,2.19548,2.19756,51000000.0
2008-10-20 05:45:00,2.19784,2.19784,2.1955,2.19634,57000000.0
2008-10-20 05:50:00,2.19617,2.19755,2.19277,2.19755,82000000.0
2008-10-20 05:55:00,2.19704,2.19897,2.19704,2.19739,86000000.0
2008-10-20 06:00:00,2.19676,2.19827,2.19634,2.19827,87000000.0
2008-10-20 06:05:00,2.19926,2.19947,2.19788,2.19848,45000000.0
2008-10-20 06:10:00,2.19816,2.19841,2.19605,2.19605,50000000.0
2008-10-20 06:15:00,2.19512,2.19512,2.19065,2.19325,61000000.0
2008-10-20 06:20:00,2.19347,2.19434,2.19154,2.19154,76000000.0
2008-10-20 06:25:00,2.19138,2.19354,2.18991,2.18991,41000000.0
2008-10-20 06:30:00,2.18904,2.1913,2.18904,2.18995,88000000.0
2008-10-20 06:35:00,2.18936,2.19256,2.18936,2.19231,45000000.0
2008-10-20 06:40:00,2.19253,2.19253,2.188,2.188,41000000.0
2008-10-20 06:45:00,2.18775,2.18846,2.18395,2.18846,41000000.0
2008-10-20 06:50:00,2.18882,2.19,2.18873,2.19,46000000.0
2008-10-20 06:55:00,2.18923,2.19176,2.1875,2.19007,66000000.0
2008-10-20 07:00:00,2.19038,2.19039,2.18861,2.18944,56000000.0
2008-10-20 07:05:00,2.18969,2.1946,2.18893,2.19142,59000000.0
2008-10-20 07:10:00,2.19049,2.19321,2.19046,2.19138,61000000.0
2008-10-20 07:15:00,2.19135,2.19217,2.19128,2.19168,49000000.0
2008-10-20 07:20:00,2.1917,2.19173,2.18949,2.18949,60000000.0
2008-10-20 07:25:00,2.18979,2.19278,2.18929,2.19,106000000.0
2008-10-20 07:30:00,2.19013,2.1908,2.18961,2.19004,76000000.0
2008-10-20 07:35:00,2.19007,2.1917,2.19007,2.19111,56000000.0
2008-10-20 07:40:00,2.19139,2.19274,2.19138,2.19274,82000000.0
2008-10-20 07:45:00,2.19241,2.19244,2.19072,2.19128,77000000.0
2008-10-20 07:50:00,2.1914,2.1914,2.18818,2.1883,97000000.0
2008-10-20 07:55:00,2.18861,2.19046,2.18861,2.18929,101000000.0
2008-10-20 08:00:00,2.18905,2.1924,2.18905,2.19086,106000000.0
2008-10-20 08:05:00,2.19082,2.19087,2.18647,2.18647,93000000.0
2008-10-20 08:10:00,2.1866,2.18936,2.18579,2.1884,118000000.0
2008-10-20 08:15:00,2.18845,2.19286,2.18827,2.19185,94000000.0
2008-10-20 08:20:00,2.19063,2.19144,2.18941,2.18941,101000000.0
2008-10-20 08:25:00,2.18939,2.19252,2.18922,2.19252,154000000.0
2008-10-20 08:30:00,2.19272,2.19334,2.1894,2.1911,216000000.0
2008-10-20 08:35:00,2.19149,2.19187,2.1884,2.19017,120000000.0
2008-10-20 08:40:00,2.19026,2.19454,2.19026,2.19302,123000000.0
2008-10-20 08:45:00,2.19218,2.19218,2.1887,2.18945,148000000.0
2008-10-20 08:50:00,2.1896,2.1917,2.18922,2.1916,232000000.0
2008-10-20 08:55:00,2.19169,2.19266,2.19123,2.19266,129000000.0
2008-10-20 09:00:00,2.19325,2.1959,2.19114,2.19129,98000000.0
2008-10-20 09:05:00,2.1909,2.19255,2.18832,2.18832,129000000.0
2008-10-20 09:10:00,2.18803,2.1895,2.18803,2.18912,216000000.0
2008-10-20 09:15:00,2.18926,2.19258,2.18926,2.19228,232000000.0
2008-10-20 09:20:00,2.19218,2.1934,2.1915,2.19194,273000000.0
2008-10-20 09:25:00,2.19183,2.19183,2.18637,2.18691,194000000.0
2008-10-20 09:30:00,2.18636,2.18652,2.18335,2.18414,151000000.0
2008-10-20 09:35:00,2.184,2.184,2.18282,2.18378,228000000.0
2008-10-20 09:40:00,2.18402,2.18426,2.18336,2.18378,226000000.0
2008-10-20 09:45:00,2.1836,2.1836,2.18131,2.18186,136000000.0
2008-10-20 09:50:00,2.18192,2.18296,2.18077,2.18104,196000000.0
2008-10-20 09:55:00,2.18105,2.18121,2.17865,2.17873,190000000.0
2008-10-20 10:00:00,2.17857,2.18126,2.17847,2.18121,196000000.0
2008-10-20 10:05:00,2.18097,2.18118,2.18025,2.18056,232000000.0
2008-10-20 10:10:00,2.18014,2.18246,2.18014,2.1818,303000000.0
2008-10-20 10:15:00,2.18212,2.18533,2.18191,2.18533,225000000.0
2008-10-20 10:20:00,2.18569,2.18577,2.18196,2.18269,233000000.0
2008-10-20 10:25:00,2.1828,2.18304,2.18196,2.18231,301000000.0
2008-10-20 10:30:00,2.18183,2.18328,2.17984,2.17992,157000000.0
2008-10-20 10:35:00,2.18027,2.18092,2.17765,2.17765,140000000.0
2008-10-20 10:40:00,2.17777,2.18068,2.17777,2.17885,139000000.0
2008-10-20 10:45:00,2.17835,2.17835,2.17375,2.17375,165000000.0
2008-10-20 10:50:00,2.17288,2.17297,2.16868,2.17126,206000000.0
2008-10-20 10:55:00,2.17023,2.1725,2.17007,2.17221,176000000.0
2008-10-20 11:00:00,2.17209,2.17254,2.17107,2.17254,178000000.0
2008-10-20 11:05:00,2.17284,2.17336,2.17035,2.17175,142000000.0
2008-10-20 11:10:00,2.17177,2.1736,2.17053,2.17347,236000000.0
2008-10-20 11:15:00,2.17441,2.17533,2.174,2.1745,218000000.0
2008-10-20 11:20:00,2.17602,2.17761,2.17515,2.17584,229000000.0
2008-10-20 11:25:00,2.1756,2.17625,2.17346,2.17405,183000000.0
2008-10-20 11:30:00,2.17404,2.17428,2.17138,2.17195,173000000.0
2008-10-20 11:35:00,2.17132,2.1731,2.1707,2.1731,231000000.0
2008-10-20 11:40:00,2.17291,2.17554,2.17278,2.17496,185000000.0
2008-10-20 11:45:00,2.17472,2.17476,2.17263,2.17263,169000000.0
2008-10-20 11:50:00,2.17363,2.17491,2.17363,2.17438,188000000.0
2008-10-20 11:55:00,2.17467,2.17504,2.17373,2.17484,200000000.0
2008-10-20 12:00:00,2.1748,2.17636,2.17342,2.17636,150000000.0
2008-10-20 12:05:00,2.17648,2.17897,2.17444,2.17477,112000000.0
2008-10-20 12:10:00,2.17486,2.17905,2.1745,2.17888,149000000.0
2008-10-20 12:15:00,2.17887,2.179,2.17818,2.17866,180000000.0
2008-10-20 12:20:00,2.17874,2.18237,2.17874,2.1814,178000000.0
2008-10-20 12:25:00,2.18135,2.18151,2.1775,2.17816,208000000.0
2008-10-20 12:30:00,2.17836,2.18267,2.17798,2.18267,188000000.0
2008-10-20 12:35:00,2.18234,2.18402,2.18214,2.18214,110000000.0
2008-10-20 12:40:00,2.18235,2.18235,2.17872,2.1794,82000000.0
2008-10-20 12:45:00,2.178,2.17818,2.17399,2.17808,160000000.0
2008-10-20 12:50:00,2.17844,2.18001,2.17779,2.1798,129000000.0
2008-10-20 12:55:00,2.18016,2.18141,2.1768,2.1768,131000000.0
2008-10-20 13:00:00,2.1771,2.18335,2.1771,2.18136,91000000.0
2008-10-20 13:05:00,2.18234,2.18769,2.18234,2.18369,126000000.0
2008-10-20 13:10:00,2.18426,2.18462,2.18086,2.18102,104000000.0
2008-10-20 13:15:00,2.18091,2.18247,2.17979,2.18247,141000000.0
2008-10-20 13:20:00,2.18353,2.184,2.18181,2.18333,165000000.0
2008-10-20 13:25:00,2.18374,2.18588,2.18321,2.18513,128000000.0
2008-10-20 13:30:00,2.18565,2.18765,2.18417,2.18705,118000000.0
2008-10-20 13:35:00,2.1868,2.1883,2.18465,2.18728,143000000.0
2008-10-20 13:40:00,2.18654,2.18838,2.18638,2.18679,145000000.0
2008-10-20 13:45:00,2.18707,2.18745,2.18248,2.18253,101000000.0
2008-10-20 13:50:00,2.18229,2.18258,2.18052,2.18081,144000000.0
2008-10-20 13:55:00,2.18014,2.18279,2.17862,2.18224,144000000.0
2008-10-20 14:00:00,2.18151,2.18177,2.17765,2.17765,124000000.0
2008-10-20 14:05:00,2.17703,2.17779,2.17652,2.17687,128000000.0
2008-10-20 14:10:00,2.17567,2.17908,2.17567,2.17726,104000000.0
2008-10-20 14:15:00,2.1784,2.17933,2.17615,2.1764,86000000.0
2008-10-20 14:20:00,2.17622,2.17892,2.17598,2.17829,84000000.0
2008-10-20 14:25:00,2.17799,2.17874,2.17589,2.17589,75000000.0
2008-10-20 14:30:00,2.17546,2.17631,2.17433,2.1747,67000000.0
2008-10-20 14:35:00,2.17509,2.17617,2.17448,2.17469,41000000.0
2008-10-20 14:40:00,2.17452,2.17561,2.17114,2.17118,43000000.0
2008-10-20 14:45:00,2.17145,2.17149,2.1686,2.17003,41000000.0
2008-10-20 14:50:00,2.16994,2.17057,2.16921,2.16924,39000000.0
2008-10-20 14:55:00,2.16932,2.17789,2.1693,2.17789,38000000.0
2008-10-20 15:00:00,2.17765,2.17917,2.17665,2.17715,37000000.0
2008-10-20 15:05:00,2.17699,2.17699,2.17493,2.17657,41000000.0
2008-10-20 15:10:00,2.17706,2.17783,2.17552,2.17552,47000000.0
2008-10-20 15:15:00,2.17579,2.17638,2.17306,2.17312,41000000.0
2008-10-20 15:20:00,2.17309,2.17333,2.16881,2.16881,42000000.0
2008-10-20 15:25:00,2.16832,2.16987,2.167,2.16804,39000000.0
2008-10-20 15:30:00,2.16758,2.16843,2.16582,2.16582,45000000.0
2008-10-20 15:35:00,2.1632,2.16642,2.16049,2.16642,39000000.0
2008-10-20 15:40:00,2.16716,2.16743,2.16507,2.16529,44000000.0
2008-10-20 15:45:00,2.16624,2.16909,2.16624,2.16838,40000000.0
2008-10-20 15:50:00,2.16853,2.16911,2.16471,2.16586,42000000.0
2008-10-20 15:55:00,2.16571,2.1661,2.15935,2.1617,43000000.0
2008-10-20 16:00:00,2.16178,2.16331,2.15679,2.16306,43000000.0
2008-10-20 16:05:00,2.16311,2.16311,2.15969,2.15984,44000000.0
2008-10-20 16:10:00,2.16028,2.16449,2.16027,2.16333,44000000.0
2008-10-20 16:15:00,2.16363,2.16363,2.16231,2.16262,47000000.0
2008-10-20 16:20:00,2.16222,2.16222,2.1585,2.15947,44000000.0
2008-10-20 16:25:00,2.15957,2.16118,2.15957,2.1597,43000000.0
2008-10-20 16:30:00,2.1597,2.16312,2.15968,2.16023,42000000.0
2008-10-20 16:35:00,2.1595,2.16067,2.1595,2.1606,38000000.0
2008-10-20 16:40:00,2.1608,2.16256,2.16013,2.16256,42000000.0
2008-10-20 16:45:00,2.1616,2.16163,2.15789,2.15789,47000000.0
2008-10-20 16:50:00,2.15751,2.15757,2.15633,2.15654,39000000.0
2008-10-20 16:55:00,2.15491,2.15747,2.14812,2.14812,44000000.0
2008-10-20 17:00:00,2.1455,2.15091,2.1455,2.15091,40000000.0
2008-10-20 17:05:00,2.15212,2.15212,2.14964,2.15197,44000000.0
2008-10-20 17:10:00,2.15413,2.1589,2.15413,2.15745,40000000.0
2008-10-20 17:15:00,2.15795,2.15795,2.15389,2.15481,40000000.0
2008-10-20 17:20:00,2.15462,2.15705,2.15337,2.15631,41000000.0
2008-10-20 17:25:00,2.15612,2.15756,2.15522,2.15673,38000000.0
2008-10-20 17:30:00,2.15686,2.15686,2.15194,2.15507,45000000.0
2008-10-20 17:35:00,2.15541,2.15541,2.1525,2.15251,36000000.0
2008-10-20 17:40:00,2.15268,2.15268,2.15048,2.15163,45000000.0
2008-10-20 17:45:00,2.15209,2.15333,2.15168,2.15168,37000000.0
2008-10-20 17:50:00,2.15168,2.15239,2.1507,2.15232,39000000.0
2008-10-20 17:55:00,2.15095,2.15112,2.14875,2.15095,44000000.0
2008-10-20 18:00:00,2.15124,2.15136,2.14859,2.14914,44000000.0
2008-10-20 18:05:00,2.14974,2.15144,2.14961,2.15144,44000000.0
2008-10-20 18:10:00,2.15186,2.15536,2.15163,2.15536,45000000.0
2008-10-20 18:15:00,2.15437,2.15437,2.15155,2.15155,46000000.0
2008-10-20 18:20:00,2.15189,2.15283,2.1504,2.1504,47000000.0
2008-10-20 18:25:00,2.15049,2.15136,2.1496,2.14977,36000000.0
2008-10-20 18:30:00,2.14997,2.15408,2.14953,2.14953,46000000.0
2008-10-20 18:35:00,2.14905,2.15023,2.1465,2.14908,38000000.0
2008-10-20 18:40:00,2.14862,2.14964,2.14791,2.14808,41000000.0
2008-10-20 18:45:00,2.14812,2.14997,2.14791,2.14872,44000000.0
2008-10-20 18:50:00,2.14699,2.14754,2.14629,2.14692,42000000.0
2008-10-20 18:55:00,2.1474,2.14904,2.1474,2.14864,41000000.0
2008-10-20 19:00:00,2.14867,2.15141,2.14799,2.15114,37000000.0
2008-10-20 19:05:00,2.15101,2.15164,2.14865,2.14865,40000000.0
2008-10-20 19:10:00,2.14832,2.15138,2.14832,2.15097,44000000.0
2008-10-20 19:15:00,2.15069,2.15082,2.1491,2.14988,47000000.0
2008-10-20 19:20:00,2.15009,2.15042,2.14899,2.14943,47000000.0
2008-10-20 19:25:00,2.14969,2.15024,2.14705,2.14705,41000000.0
2008-10-20 19:30:00,2.14566,2.14566,2.1432,2.14323,42000000.0
2008-10-20 19:35:00,2.14409,2.14432,2.14046,2.14083,38000000.0
2008-10-20 19:40:00,2.14129,2.1416,2.13964,2.14044,42000000.0
2008-10-20 19:45:00,2.14022,2.14087,2.13707,2.13707,40000000.0
2008-10-20 19:50:00,2.13624,2.13677,2.13395,2.13479,36000000.0
2008-10-20 19:55:00,2.13555,2.13833,2.13538,2.13833,41000000.0
2008-10-20 20:00:00,2.13737,2.13856,2.13655,2.13667,39000000.0
2008-10-20 20:05:00,2.13591,2.13742,2.1359,2.13642,45000000.0
2008-10-20 20:10:00,2.13665,2.13706,2.13275,2.1341,40000000.0
2008-10-20 20:15:00,2.13467,2.13492,2.1324,2.1324,42000000.0
2008-10-20 20:20:00,2.13233,2.13295,2.12635,2.12787,40000000.0
2008-10-20 20:25:00,2.12781,2.12923,2.12764,2.12764,43000000.0
2008-10-20 20:30:00,2.12846,2.12992,2.12793,2.12976,37000000.0
2008-10-20 20:35:00,2.12974,2.13089,2.12974,2.1306,46000000.0
2008-10-20 20:40:00,2.1305,2.13155,2.13031,2.13155,45000000.0
2008-10-20 20:45:00,2.13083,2.13089,2.12982,2.13066,39000000.0
2008-10-20 20:50:00,2.13109,2.13226,2.1309,2.13153,50000000.0
2008-10-20 20:55:00,2.13166,2.13204,2.13074,2.13204,38000000.0
2008-10-20 21:00:00,2.1323,2.13342,2.13222,2.13261,36000000.0
2008-10-20 21:05:00,2.13267,2.13302,2.13184,2.1327,44000000.0
2008-10-20 21:10:00,2.13301,2.13378,2.13262,2.13323,41000000.0
2008-10-20 21:15:00,2.13329,2.13349,2.13275,2.13328,39000000.0
2008-10-20 21:20:00,2.13315,2.13567,2.13304,2.13516,49000000.0
2008-10-20 21:25:00,2.13507,2.13542,2.13425,2.13488,36000000.0
2008-10-20 21:30:00,2.1349,2.13797,2.1348,2.13635,45000000.0
2008-10-20 21:35:00,2.13631,2.13776,2.1363,2.13685,44000000.0
2008-10-20 21:40:00,2.13652,2.13652,2.13483,2.13556,42000000.0
2008-10-20 21:45:00,2.13575,2.13581,2.13363,2.13454,42000000.0
2008-10-20 21:50:00,2.13443,2.13443,2.13199,2.13199,36000000.0
2008-10-20 21:55:00,2.1315,2.13206,2.1283,2.1283,37000000.0
2008-10-20 22:00:00,2.12853,2.1296,2.12789,2.12915,43000000.0
2008-10-20 22:05:00,2.12934,2.1331,2.12912,2.1331,42000000.0
2008-10-20 22:10:00,2.13289,2.13338,2.13174,2.13211,43000000.0
2008-10-20 22:15:00,2.13222,2.13222,2.13029,2.13104,39000000.0
2008-10-20 22:20:00,2.13093,2.13166,2.13065,2.13166,39000000.0
2008-10-20 22:25:00,2.1318,2.13304,2.13143,2.13304,43000000.0
2008-10-20 22:30:00,2.13324,2.13401,2.13309,2.13316,38000000.0
2008-10-20 22:35:00,2.13418,2.13543,2.13297,2.13388,42000000.0
2008-10-20 22:40:00,2.13406,2.13463,2.13387,2.13424,36000000.0
2008-10-20 22:45:00,2.13407,2.13739,2.13369,2.13739,41000000.0
2008-10-20 22:50:00,2.13772,2.13857,2.13772,2.1382,40000000.0
2008-10-20 22:55:00,2.13873,2.14054,2.13858,2.13925,37000000.0
2008-10-20 23:00:00,2.13853,2.13903,2.13621,2.13698,39000000.0
2008-10-20 23:05:00,2.13729,2.14288,2.13729,2.14263,43000000.0
2008-10-20 23:10:00,2.14225,2.14317,2.14218,2.1426,43000000.0
2008-10-20 23:15:00,2.14283,2.14546,2.14283,2.14369,42000000.0
2008-10-20 23:20:00,2.14369,2.14874,2.14175,2.14265,38000000.0
2008-10-20 23:25:00,2.14301,2.14435,2.14301,2.14435,42000000.0
2008-10-20 23:30:00,2.14472,2.14472,2.1427,2.14333,41000000.0
2008-10-20 23:35:00,2.14321,2.1478,2.14321,2.14607,43000000.0
2008-10-20 23:40:00,2.14521,2.14906,2.14502,2.1471,40000000.0
2008-10-20 23:45:00,2.14689,2.14857,2.14635,2.14846,40000000.0
2008-10-20 23:50:00,2.14842,2.14868,2.1452,2.14735,43000000.0
2008-10-20 23:55:00,2.14798,2.15052,2.14798,2.14855,42000000.0
2008-10-21 00:00:00,2.14808,2.15004,2.14773,2.15004,40000000.0
2008-10-21 00:05:00,2.15064,2.15173,2.15005,2.1506,45000000.0
2008-10-21 00:10:00,2.15074,2.15097,2.14705,2.14838,42000000.0
2008-10-21 00:15:00,2.14817,2.14933,2.14761,2.14933,45000000.0
2008-10-21 00:20:00,2.14945,2.14971,2.14831,2.14886,42000000.0
2008-10-21 00:25:00,2.14889,2.14898,2.14699,2.14711,42000000.0
2008-10-21 00:30:00,2.14716,2.1499,2.14687,2.1499,42000000.0
2008-10-21 00:35:00,2.15055,2.15279,2.14914,2.14916,42000000.0
2008-10-21 00:40:00,2.14957,2.15044,2.14829,2.14992,43000000.0
2008-10-21 00:45:00,2.14947,2.15076,2.1494,2.15055,46000000.0
2008-10-21 00:50:00,2.1506,2.15113,2.14803,2.14807,41000000.0
2008-10-21 00:55:00,2.14733,2.14733,2.14322,2.14326,37000000.0
2008-10-21 01:00:00,2.14417,2.14418,2.14231,2.14386,42000000.0
2008-10-21 01:05:00,2.14421,2.14629,2.14417,2.14522,37000000.0
2008-10-21 01:10:00,2.14535,2.14535,2.14339,2.14355,48000000.0
2008-10-21 01:15:00,2.14362,2.14652,2.14336,2.14495,39000000.0
2008-10-21 01:20:00,2.14571,2.14874,2.14571,2.14574,40000000.0
2008-10-21 01:25:00,2.14536,2.14647,2.14499,2.14583,40000000.0
2008-10-21 01:30:00,2.14599,2.1476,2.14576,2.14735,41000000.0
2008-10-21 01:35:00,2.14758,2.14813,2.1475,2.14785,42000000.0
2008-10-21 01:40:00,2.14786,2.15008,2.14759,2.14976,42000000.0
2008-10-21 01:45:00,2.14953,2.14953,2.1468,2.14744,37000000.0
2008-10-21 01:50:00,2.14741,2.14803,2.14633,2.14633,43000000.0
2008-10-21 01:55:00,2.14636,2.14668,2.14453,2.14604,47000000.0
2008-10-21 02:00:00,2.14663,2.14726,2.14549,2.14689,60000000.0
2008-10-21 02:05:00,2.1469,2.14831,2.14687,2.14825,55000000.0
2008-10-21 02:10:00,2.14793,2.14794,2.14656,2.14791,43000000.0
2008-10-21 02:15:00,2.14784,2.1482,2.14716,2.14725,40000000.0
2008-10-21 02:20:00,2.14717,2.14822,2.14713,2.14811,48000000.0
2008-10-21 02:25:00,2.14827,2.14861,2.14765,2.14823,74000000.0
2008-10-21 02:30:00,2.14881,2.15375,2.14881,2.15375,57000000.0
2008-10-21 02:35:00,2.15459,2.15679,2.15393,2.15427,45000000.0
2008-10-21 02:40:00,2.15269,2.15804,2.15177,2.15696,47000000.0
2008-10-21 02:45:00,2.15542,2.15542,2.15345,2.15393,49000000.0
2008-10-21 02:50:00,2.1529,2.1529,2.15035,2.15055,40000000.0
2008-10-21 02:55:00,2.14961,2.15328,2.14912,2.15245,54000000.0
2008-10-21 03:00:00,2.15266,2.15368,2.15199,2.15225,42000000.0
2008-10-21 03:05:00,2.15275,2.15508,2.15241,2.15371,46000000.0
2008-10-21 03:10:00,2.15396,2.15876,2.15381,2.15876,51000000.0
2008-10-21 03:15:00,2.15954,2.15963,2.15621,2.15643,41000000.0
2008-10-21 03:20:00,2.15673,2.15878,2.15597,2.15863,38000000.0
2008-10-21 03:25:00,2.15866,2.15928,2.1562,2.1562,54000000.0
2008-10-21 03:30:00,2.15596,2.15726,2.15506,2.15714,46000000.0
2008-10-21 03:35:00,2.15622,2.15622,2.15374,2.15479,42000000.0
2008-10-21 03:40:00,2.15485,2.15528,2.1539,2.15398,43000000.0
2008-10-21 03:45:00,2.15338,2.15781,2.15328,2.15705,57000000.0
2008-10-21 03:50:00,2.15669,2.15698,2.15617,2.15663,41000000.0
2008-10-21 03:55:00,2.15622,2.15706,2.15574,2.15577,46000000.0
2008-10-21 04:00:00,2.15558,2.15629,2.15497,2.15629,72000000.0
2008-10-21 04:05:00,2.1562,2.15662,2.15526,2.15526,43000000.0
2008-10-21 04:10:00,2.15548,2.15724,2.15548,2.15677,42000000.0
2008-10-21 04:15:00,2.15689,2.15796,2.15571,2.15665,64000000.0
2008-10-21 04:20:00,2.15643,2.15767,2.15637,2.15767,47000000.0
2008-10-21 04:25:00,2.15769,2.15853,2.15769,2.15828,56000000.0
2008-10-21 04:30:00,2.15822,2.16057,2.158,2.16057,58000000.0
2008-10-21 04:35:00,2.16065,2.16074,2.15833,2.1584,41000000.0
2008-10-21 04:40:00,2.15817,2.15959,2.15817,2.15868,48000000.0
2008-10-21 04:45:00,2.15891,2.16054,2.15808,2.16054,39000000.0
2008-10-21 04:50:00,2.16038,2.16038,2.15751,2.15799,50000000.0
2008-10-21 04:55:00,2.15855,2.15873,2.15687,2.15687,52000000.0
2008-10-21 05:00:00,2.1572,2.1588,2.1572,2.15741,40000000.0
2008-10-21 05:05:00,2.15687,2.15788,2.15412,2.15788,57000000.0
2008-10-21 05:10:00,2.15751,2.15833,2.15737,2.15793,60000000.0
2008-10-21 05:15:00,2.15768,2.15926,2.15718,2.15872,53000000.0
2008-10-21 05:20:00,2.15864,2.15872,2.15721,2.1576,107000000.0
2008-10-21 05:25:00,2.15779,2.15821,2.15661,2.1568,125000000.0
2008-10-21 05:30:00,2.15694,2.15698,2.1555,2.15653,43000000.0
2008-10-21 05:35:00,2.15589,2.15613,2.15527,2.15559,54000000.0
2008-10-21 05:40:00,2.15586,2.15789,2.15568,2.15626,51000000.0
2008-10-21 05:45:00,2.15649,2.15726,2.15586,2.15663,57000000.0
2008-10-21 05:50:00,2.15664,2.15674,2.15585,2.15668,82000000.0
2008-10-21 05:55:00,2.15654,2.15782,2.15647,2.15766,86000000.0
2008-10-21 06:00:00,2.15794,2.15873,2.15629,2.15873,87000000.0
2008-10-21 06:05:00,2.15862,2.15949,2.15752,2.15806,45000000.0
2008-10-21 06:10:00,2.15861,2.15861,2.15664,2.15669,50000000.0
2008-10-21 06:15:00,2.1568,2.15926,2.1568,2.15899,61000000.0
2008-10-21 06:20:00,2.15882,2.15882,2.15637,2.15637,76000000.0
2008-10-21 06:25:00,2.15562,2.1565,2.15407,2.15636,41000000.0
2008-10-21 06:30:00,2.15645,2.1597,2.15645,2.15688,88000000.0
2008-10-21 06:35:00,2.15704,2.15752,2.15663,2.15727,45000000.0
2008-10-21 06:40:00,2.15691,2.15751,2.15672,2.15676,41000000.0
2008-10-21 06:45:00,2.15722,2.15781,2.15584,2.15709,41000000.0
2008-10-21 06:50:00,2.15712,2.15895,2.15712,2.15895,46000000.0
2008-10-21 06:55:00,2.15917,2.16042,2.15866,2.16,66000000.0
2008-10-21 07:00:00,2.15919,2.16118,2.15864,2.15977,56000000.0
2008-10-21 07:05:00,2.15868,2.1588,2.15758,2.15802,59000000.0
2008-10-21 07:10:00,2.15784,2.16051,2.15784,2.16002,61000000.0
2008-10-21 07:15:00,2.16007,2.1628,2.16002,2.1628,49000000.0
2008-10-21 07:20:00,2.16302,2.16615,2.16185,2.16468,60000000.0
2008-10-21 07:25:00,2.16321,2.16433,2.16272,2.16323,106000000.0
2008-10-21 07:30:00,2.16328,2.16341,2.1618,2.16241,76000000.0
2008-10-21 07:35:00,2.16214,2.16298,2.16139,2.16232,56000000.0
2008-10-21 07:40:00,2.16208,2.16358,2.16189,2.16259,82000000.0
2008-10-21 07:45:00,2.16321,2.16618,2.16267,2.16599,77000000.0
2008-10-21 07:50:00,2.16599,2.16701,2.16529,2.16561,97000000.0
2008-10-21 07:55:00,2.16619,2.16753,2.16566,2.16579,101000000.0
2008-10-21 08:00:00,2.16546,2.16761,2.16503,2.1673,106000000.0
2008-10-21 08:05:00,2.16717,2.16717,2.16379,2.16461,93000000.0
2008-10-21 08:10:00,2.16483,2.16502,2.16365,2.16468,118000000.0
2008-10-21 08:15:00,2.1632,2.16414,2.16089,2.16138,94000000.0
2008-10-21 08:20:00,2.1617,2.1675,2.16161,2.16396,101000000.0
2008-10-21 08:25:00,2.16501,2.16518,2.16164,2.16383,154000000.0
2008-10-21 08:30:00,2.1637,2.16379,2.16147,2.16256,216000000.0
2008-10-21 08:35:00,2.16247,2.16333,2.16165,2.16313,120000000.0
2008-10-21 08:40:00,2.16399,2.16559,2.16207,2.16541,123000000.0
2008-10-21 08:45:00,2.16553,2.1656,2.16211,2.16211,148000000.0
2008-10-21 08:50:00,2.16222,2.16382,2.16182,2.16382,232000000.0
2008-10-21 08:55:00,2.16404,2.16477,2.16122,2.16221,129000000.0
2008-10-21 09:00:00,2.16156,2.16425,2.16156,2.16352,98000000.0
2008-10-21 09:05:00,2.16358,2.16733,2.16308,2.16674,129000000.0
2008-10-21 09:10:00,2.16699,2.16699,2.16267,2.16468,216000000.0
2008-10-21 09:15:00,2.16454,2.16672,2.16278,2.16649,232000000.0
2008-10-21 09:20:00,2.16636,2.16682,2.1634,2.1637,273000000.0
2008-10-21 09:25:00,2.16419,2.16521,2.16316,2.16371,194000000.0
2008-10-21 09:30:00,2.16392,2.16473,2.16097,2.16097,151000000.0
2008-10-21 09:35:00,2.16125,2.16386,2.16094,2.16386,228000000.0
2008-10-21 09:40:00,2.16455,2.16557,2.16341,2.16511,226000000.0
2008-10-21 09:45:00,2.1646,2.1646,2.16214,2.16242,136000000.0
2008-10-21 09:50:00,2.16262,2.16286,2.16177,2.16249,196000000.0
2008-10-21 09:55:00,2.16236,2.16273,2.15563,2.15676,190000000.0
2008-10-21 10:00:00,2.15673,2.15924,2.15588,2.15726,196000000.0
2008-10-21 10:05:00,2.15746,2.16142,2.15746,2.16048,232000000.0
2008-10-21 10:10:00,2.16044,2.16044,2.15806,2.15815,303000000.0
2008-10-21 10:15:00,2.15828,2.15999,2.15812,2.15923,225000000.0
2008-10-21 10:20:00,2.1593,2.16259,2.1593,2.16208,233000000.0
2008-10-21 10:25:00,2.16198,2.16198,2.15999,2.15999,301000000.0
2008-10-21 10:30:00,2.16051,2.16228,2.15853,2.15853,157000000.0
2008-10-21 10:35:00,2.15685,2.1576,2.15565,2.1557,140000000.0
2008-10-21 10:40:00,2.15544,2.15785,2.15544,2.15771,139000000.0
2008-10-21 10:45:00,2.15792,2.15792,2.15625,2.15661,165000000.0
2008-10-21 10:50:00,2.15655,2.15809,2.1554,2.15722,206000000.0
2008-10-21 10:55:00,2.15669,2.1575,2.15308,2.15417,176000000.0
2008-10-21 11:00:00,2.15277,2.15277,2.1482,2.14859,178000000.0
2008-10-21 11:05:00,2.14866,2.14909,2.14383,2.14809,142000000.0
2008-10-21 11:10:00,2.14952,2.15113,2.14848,2.14963,236000000.0
2008-10-21 11:15:00,2.14942,2.15011,2.14784,2.14788,218000000.0
2008-10-21 11:20:00,2.14736,2.15012,2.14583,2.14717,229000000.0
2008-10-21 11:25:00,2.14769,2.15005,2.14736,2.14885,183000000.0
2008-10-21 11:30:00,2.14891,2.15059,2.14848,2.15043,173000000.0
2008-10-21 11:35:00,2.15073,2.15098,2.15002,2.15034,231000000.0
2008-10-21 11:40:00,2.1502,2.15061,2.14908,2.14995,185000000.0
2008-10-21 11:45:00,2.15089,2.15139,2.14902,2.14902,169000000.0
2008-10-21 11:50:00,2.14949,2.15088,2.14949,2.15034,188000000.0
2008-10-21 11:55:00,2.15033,2.15135,2.14847,2.14914,200000000.0
2008-10-21 12:00:00,2.14969,2.15172,2.149,2.15172,150000000.0
2008-10-21 12:05:00,2.1511,2.15156,2.1485,2.14856,112000000.0
2008-10-21 12:10:00,2.14942,2.14942,2.14771,2.14818,149000000.0
2008-10-21 12:15:00,2.1482,2.14835,2.14373,2.14373,180000000.0
2008-10-21 12:20:00,2.14321,2.14481,2.14294,2.14324,178000000.0
2008-10-21 12:25:00,2.14305,2.14584,2.1428,2.14347,208000000.0
2008-10-21 12:30:00,2.14389,2.14684,2.14389,2.14478,188000000.0
2008-10-21 12:35:00,2.14522,2.15046,2.14522,2.14742,110000000.0
2008-10-21 12:40:00,2.14702,2.15018,2.14638,2.14798,82000000.0
2008-10-21 12:45:00,2.14943,2.15428,2.14921,2.15087,160000000.0
2008-10-21 12:50:00,2.15059,2.15059,2.14725,2.14781,129000000.0
2008-10-21 12:55:00,2.14796,2.14959,2.1455,2.14908,131000000.0
2008-10-21 13:00:00,2.14664,2.14664,2.14387,2.1446,91000000.0
2008-10-21 13:05:00,2.1448,2.14834,2.14472,2.14815,126000000.0
2008-10-21 13:10:00,2.14826,2.15171,2.14736,2.15069,104000000.0
2008-10-21 13:15:00,2.15093,2.15424,2.15093,2.15408,141000000.0
2008-10-21 13:20:00,2.15405,2.15692,2.1536,2.15438,165000000.0
2008-10-21 13:25:00,2.15543,2.15826,2.15543,2.15777,128000000.0
2008-10-21 13:30:00,2.15757,2.15757,2.15453,2.156,118000000.0
2008-10-21 13:35:00,2.15474,2.15714,2.15454,2.15661,143000000.0
2008-10-21 13:40:00,2.15653,2.15792,2.15463,2.15463,145000000.0
2008-10-21 13:45:00,2.15427,2.155,2.15154,2.155,101000000.0
2008-10-21 13:50:00,2.15484,2.15509,2.15011,2.15011,144000000.0
2008-10-21 13:55:00,2.14992,2.15056,2.14914,2.15035,144000000.0
2008-10-21 14:00:00,2.15043,2.15092,2.14864,2.14998,124000000.0
2008-10-21 14:05:00,2.14967,2.15448,2.14967,2.15448,128000000.0
2008-10-21 14:10:00,2.15506,2.15506,2.15308,2.15455,104000000.0
2008-10-21 14:15:00,2.15446,2.15534,2.14871,2.15042,86000000.0
2008-10-21 14:20:00,2.15002,2.15484,2.14985,2.15369,84000000.0
2008-10-21 14:25:00,2.15383,2.15452,2.15135,2.15199,75000000.0
2008-10-21 14:30:00,2.15219,2.15232,2.14841,2.14841,67000000.0
2008-10-21 14:35:00,2.14847,2.15062,2.14816,2.15008,41000000.0
2008-10-21 14:40:00,2.14936,2.14936,2.14658,2.14658,43000000.0
2008-10-21 14:45:00,2.14577,2.14665,2.14449,2.14524,41000000.0
2008-10-21 14:50:00,2.14546,2.14781,2.14546,2.14745,39000000.0
2008-10-21 14:55:00,2.14855,2.15029,2.14805,2.14805,38000000.0
2008-10-21 15:00:00,2.14812,2.15089,2.14812,2.14909,37000000.0
2008-10-21 15:05:00,2.14914,2.14948,2.1479,2.14832,41000000.0
2008-10-21 15:10:00,2.14833,2.15095,2.14742,2.15009,47000000.0
2008-10-21 15:15:00,2.1503,2.1528,2.15007,2.15235,41000000.0
2008-10-21 15:20:00,2.15237,2.15324,2.15096,2.15232,42000000.0
2008-10-21 15:25:00,2.15114,2.15131,2.14613,2.14675,39000000.0
2008-10-21 15:30:00,2.14627,2.14684,2.14323,2.14658,45000000.0
2008-10-21 15:35:00,2.14466,2.1454,2.14211,2.14516,39000000.0
2008-10-21 15:40:00,2.145,2.14655,2.14394,2.14599,44000000.0
2008-10-21 15:45:00,2.14611,2.14771,2.14578,2.14607,40000000.0
2008-10-21 15:50:00,2.14591,2.15044,2.14591,2.15044,42000000.0
2008-10-21 15:55:00,2.15062,2.15299,2.15018,2.15279,43000000.0
2008-10-21 16:00:00,2.1526,2.15434,2.15063,2.15063,43000000.0
2008-10-21 16:05:00,2.15034,2.15122,2.14955,2.15122,44000000.0
2008-10-21 16:10:00,2.15061,2.15061,2.14704,2.14754,44000000.0
2008-10-21 16:15:00,2.14761,2.14867,2.14664,2.14751,47000000.0
2008-10-21 16:20:00,2.14759,2.14834,2.14577,2.14799,44000000.0
2008-10-21 16:25:00,2.14793,2.14793,2.14534,2.14534,43000000.0
2008-10-21 16:30:00,2.14499,2.14559,2.14049,2.1421,42000000.0
2008-10-21 16:35:00,2.14166,2.14188,2.13871,2.1394,38000000.0
2008-10-21 16:40:00,2.13935,2.13938,2.13474,2.13474,42000000.0
2008-10-21 16:45:00,2.13425,2.13574,2.13213,2.13327,47000000.0
2008-10-21 16:50:00,2.13358,2.13416,2.13176,2.13389,39000000.0
2008-10-21 16:55:00,2.13369,2.13434,2.13272,2.13351,44000000.0
2008-10-21 17:00:00,2.13344,2.13798,2.13344,2.13719,40000000.0
2008-10-21 17:05:00,2.1373,2.13996,2.13665,2.13946,44000000.0
2008-10-21 17:10:00,2.13901,2.13982,2.13804,2.13982,40000000.0
2008-10-21 17:15:00,2.14056,2.14056,2.13862,2.13862,40000000.0
2008-10-21 17:20:00,2.13913,2.14009,2.13701,2.13803,41000000.0
2008-10-21 17:25:00,2.13834,2.13979,2.13718,2.13979,38000000.0
2008-10-21 17:30:00,2.13907,2.14016,2.13851,2.13861,45000000.0
2008-10-21 17:35:00,2.13809,2.13809,2.13392,2.13472,36000000.0
2008-10-21 17:40:00,2.13513,2.13513,2.13267,2.13267,45000000.0
2008-10-21 17:45:00,2.13269,2.13408,2.13223,2.13223,37000000.0
2008-10-21 17:50:00,2.13186,2.13948,2.13183,2.13925,39000000.0
2008-10-21 17:55:00,2.13908,2.13963,2.13838,2.1394,44000000.0
2008-10-21 18:00:00,2.141,2.14317,2.13852,2.13891,44000000.0
2008-10-21 18:05:00,2.13914,2.1409,2.13893,2.1409,44000000.0
2008-10-21 18:10:00,2.14088,2.14102,2.13888,2.13957,45000000.0
2008-10-21 18:15:00,2.13913,2.14023,2.13772,2.13942,46000000.0
2008-10-21 18:20:00,2.13939,2.13978,2.13542,2.13542,47000000.0
2008-10-21 18:25:00,2.13408,2.13565,2.13384,2.13502,36000000.0
2008-10-21 18:30:00,2.13481,2.13517,2.13341,2.1339,46000000.0
2008-10-21 18:35:00,2.13457,2.13517,2.13341,2.13417,38000000.0
2008-10-21 18:40:00,2.13431,2.13451,2.13245,2.1326,41000000.0
2008-10-21 18:45:00,2.13262,2.13496,2.13152,2.13496,44000000.0
2008-10-21 18:50:00,2.13571,2.13835,2.13526,2.13787,42000000.0
2008-10-21 18:55:00,2.13766,2.14033,2.13712,2.14013,41000000.0
2008-10-21 19:00:00,2.1395,2.13962,2.13813,2.13876,37000000.0
2008-10-21 19:05:00,2.13825,2.13825,2.13537,2.13679,40000000.0
2008-10-21 19:10:00,2.13653,2.13955,2.13639,2.13945,44000000.0
2008-10-21 19:15:00,2.13985,2.14146,2.13813,2.13813,47000000.0
2008-10-21 19:20:00,2.13792,2.13939,2.13434,2.13545,47000000.0
2008-10-21 19:25:00,2.13558,2.13579,2.13059,2.13199,41000000.0
2008-10-21 19:30:00,2.13182,2.13619,2.13182,2.13619,42000000.0
2008-10-21 19:35:00,2.13617,2.13623,2.13414,2.13414,38000000.0
2008-10-21 19:40:00,2.13516,2.13716,2.13516,2.13689,42000000.0
2008-10-21 19:45:00,2.13672,2.13689,2.1361,2.13612,40000000.0
2008-10-21 19:50:00,2.13593,2.13855,2.1355,2.13855,36000000.0
2008-10-21 19:55:00,2.13851,2.14229,2.13832,2.14189,41000000.0
2008-10-21 20:00:00,2.14192,2.14311,2.13989,2.14264,39000000.0
2008-10-21 20:05:00,2.14255,2.14264,2.14119,2.14172,45000000.0
2008-10-21 20:10:00,2.14164,2.14197,2.13714,2.1382,40000000.0
2008-10-21 20:15:00,2.13817,2.13992,2.13815,2.13855,42000000.0
2008-10-21 20:20:00,2.13799,2.13799,2.13618,2.13618,40000000.0
2008-10-21 20:25:00,2.13582,2.13736,2.13573,2.13727,43000000.0
2008-10-21 20:30:00,2.13726,2.13726,2.1342,2.13437,37000000.0
2008-10-21 20:35:00,2.13431,2.13537,2.13431,2.13457,46000000.0
2008-10-21 20:40:00,2.1348,2.13536,2.133,2.13324,45000000.0
2008-10-21 20:45:00,2.13228,2.13522,2.1303,2.1347,39000000.0
2008-10-21 20:50:00,2.13501,2.13596,2.13412,2.13459,50000000.0
2008-10-21 20:55:00,2.13462,2.13636,2.13418,2.13556,38000000.0
2008-10-21 21:00:00,2.13641,2.13715,2.13516,2.13597,36000000.0
2008-10-21 21:05:00,2.13593,2.13593,2.13295,2.13295,44000000.0
2008-10-21 21:10:00,2.13294,2.13453,2.13167,2.13431,41000000.0
2008-10-21 21:15:00,2.13415,2.13477,2.13259,2.13477,39000000.0
2008-10-21 21:20:00,2.13521,2.13621,2.13074,2.13146,49000000.0
2008-10-21 21:25:00,2.13157,2.13165,2.13031,2.13031,36000000.0
2008-10-21 21:30:00,2.13029,2.13557,2.12852,2.13557,45000000.0
2008-10-21 21:35:00,2.13653,2.13969,2.13653,2.13863,44000000.0
2008-10-21 21:40:00,2.13852,2.14017,2.13845,2.13908,42000000.0
2008-10-21 21:45:00,2.13896,2.14593,2.13896,2.14593,42000000.0
2008-10-21 21:50:00,2.1466,2.14986,2.14473,2.14502,36000000.0
2008-10-21 21:55:00,2.14516,2.1503,2.14479,2.15006,37000000.0
2008-10-21 22:00:00,2.1503,2.15191,2.14823,2.15105,48000000.0
2008-10-21 22:05:00,2.15147,2.15192,2.14568,2.14599,42000000.0
2008-10-21 22:10:00,2.14534,2.1484,2.14368,2.14812,43000000.0
2008-10-21 22:15:00,2.14848,2.14942,2.14652,2.1494,39000000.0
2008-10-21 22:20:00,2.14955,2.15053,2.14782,2.14817,39000000.0
2008-10-21 22:25:00,2.14757,2.14852,2.14672,2.14852,43000000.0
2008-10-21 22:30:00,2.14765,2.1502,2.14765,2.14898,38000000.0
2008-10-21 22:35:00,2.14886,2.15035,2.14878,2.15004,42000000.0
2008-10-21 22:40:00,2.14997,2.15321,2.1499,2.15284,36000000.0
2008-10-21 22:45:00,2.15327,2.15575,2.15281,2.15444,41000000.0
2008-10-21 22:50:00,2.15476,2.15483,2.15356,2.15422,40000000.0
2008-10-21 22:55:00,2.15502,2.15685,2.15457,2.15679,37000000.0
2008-10-21 23:00:00,2.15667,2.15669,2.1542,2.15552,39000000.0
2008-10-21 23:05:00,2.15543,2.15543,2.15279,2.15313,43000000.0
2008-10-21 23:10:00,2.1532,2.15377,2.15155,2.15155,43000000.0
2008-10-21 23:15:00,2.1514,2.15164,2.15098,2.15114,42000000.0
2008-10-21 23:20:00,2.15184,2.15454,2.15172,2.15398,38000000.0
2008-10-21 23:25:00,2.15415,2.15451,2.14606,2.14889,42000000.0
2008-10-21 23:30:00,2.14788,2.14788,2.14413,2.14449,41000000.0
2008-10-21 23:35:00,2.14391,2.14391,2.13582,2.1385,43000000.0
2008-10-21 23:40:00,2.14036,2.14182,2.13991,2.14011,40000000.0
2008-10-21 23:45:00,2.13947,2.14106,2.13726,2.14095,40000000.0
2008-10-21 23:50:00,2.14089,2.14625,2.14067,2.14544,43000000.0
2008-10-21 23:55:00,2.1462,2.14737,2.14123,2.14123,42000000.0
2008-10-22 00:00:00,2.14121,2.14121,2.13687,2.13871,40000000.0
2008-10-22 00:05:00,2.13885,2.13885,2.13659,2.13742,45000000.0
2008-10-22 00:10:00,2.13762,2.13949,2.13663,2.13711,42000000.0
2008-10-22 00:15:00,2.13759,2.13927,2.13747,2.13763,45000000.0
2008-10-22 00:20:00,2.13748,2.13803,2.135,2.13663,42000000.0
2008-10-22 00:25:00,2.13677,2.13691,2.13554,2.13649,42000000.0
2008-10-22 00:30:00,2.13691,2.13718,2.13518,2.13518,42000000.0
2008-10-22 00:35:00,2.13539,2.13842,2.13539,2.13763,42000000.0
2008-10-22 00:40:00,2.13802,2.13973,2.13756,2.13973,43000000.0
2008-10-22 00:45:00,2.13944,2.14252,2.13898,2.14252,46000000.0
2008-10-22 00:50:00,2.14287,2.14287,2.14156,2.14205,41000000.0
2008-10-22 00:55:00,2.14199,2.14255,2.14,2.14255,37000000.0
2008-10-22 01:00:00,2.14286,2.14334,2.14268,2.14323,42000000.0
2008-10-22 01:05:00,2.14367,2.14367,2.14249,2.14263,37000000.0
2008-10-22 01:10:00,2.14273,2.14276,2.13994,2.13995,48000000.0
2008-10-22 01:15:00,2.14045,2.14071,2.13979,2.13979,39000000.0
2008-10-22 01:20:00,2.13955,2.14147,2.13883,2.14147,40000000.0
2008-10-22 01:25:00,2.14147,2.14257,2.1401,2.14213,40000000.0
2008-10-22 01:30:00,2.14141,2.14141,2.13937,2.14032,41000000.0
2008-10-22 01:35:00,2.14201,2.14205,2.13936,2.14106,42000000.0
2008-10-22 01:40:00,2.14084,2.14148,2.13819,2.14085,48000000.0
2008-10-22 01:45:00,2.1386,2.13991,2.13633,2.13986,37000000.0
2008-10-22 01:50:00,2.14017,2.14304,2.13955,2.14231,43000000.0
2008-10-22 01:55:00,2.14175,2.14309,2.13953,2.14063,47000000.0
2008-10-22 02:00:00,2.14075,2.14103,2.13967,2.14103,60000000.0
2008-10-22 02:05:00,2.14072,2.14072,2.13573,2.13833,55000000.0
2008-10-22 02:10:00,2.13748,2.13901,2.13748,2.13803,43000000.0
2008-10-22 02:15:00,2.13844,2.13844,2.13417,2.13689,40000000.0
2008-10-22 02:20:00,2.13592,2.13712,2.13429,2.13529,48000000.0
2008-10-22 02:25:00,2.13536,2.13613,2.13432,2.13532,74000000.0
2008-10-22 02:30:00,2.13306,2.13522,2.13012,2.13522,57000000.0
2008-10-22 02:35:00,2.13565,2.13565,2.12921,2.12921,45000000.0
2008-10-22 02:40:00,2.12953,2.13275,2.1292,2.13275,47000000.0
2008-10-22 02:45:00,2.13292,2.13572,2.13266,2.13572,49000000.0
2008-10-22 02:50:00,2.13653,2.13872,2.13653,2.13755,40000000.0
2008-10-22 02:55:00,2.13688,2.13688,2.13451,2.13577,54000000.0
2008-10-22 03:00:00,2.13601,2.13738,2.13589,2.1365,42000000.0
2008-10-22 03:05:00,2.13686,2.13868,2.1355,2.1355,46000000.0
2008-10-22 03:10:00,2.13554,2.13944,2.13553,2.13936,51000000.0
2008-10-22 03:15:00,2.13975,2.14011,2.1392,2.13985,41000000.0
2008-10-22 03:20:00,2.13964,2.14018,2.13808,2.14014,38000000.0
2008-10-22 03:25:00,2.14049,2.14049,2.13821,2.1387,54000000.0
2008-10-22 03:30:00,2.13855,2.13873,2.13558,2.1375,46000000.0
2008-10-22 03:35:00,2.13752,2.13752,2.13441,2.13679,42000000.0
2008-10-22 03:40:00,2.13931,2.13931,2.13384,2.13395,43000000.0
2008-10-22 03:45:00,2.13448,2.13828,2.13448,2.13782,57000000.0
2008-10-22 03:50:00,2.13886,2.13897,2.13676,2.13877,41000000.0
2008-10-22 03:55:00,2.13844,2.13844,2.13628,2.13628,46000000.0
2008-10-22 04:00:00,2.13578,2.13578,2.13334,2.13339,72000000.0
2008-10-22 04:05:00,2.13336,2.13447,2.1326,2.13447,43000000.0
2008-10-22 04:10:00,2.13471,2.13658,2.13461,2.13658,42000000.0
2008-10-22 04:15:00,2.1365,2.13838,2.13548,2.13721,64000000.0
2008-10-22 04:20:00,2.13669,2.138,2.13545,2.13648,47000000.0
2008-10-22 04:25:00,2.1366,2.13998,2.13582,2.13997,56000000.0
2008-10-22 04:30:00,2.14096,2.14398,2.14035,2.1412,58000000.0
2008-10-22 04:35:00,2.1412,2.1415,2.13897,2.13898,41000000.0
2008-10-22 04:40:00,2.13882,2.13969,2.13881,2.13953,48000000.0
2008-10-22 04:45:00,2.13948,2.13948,2.13741,2.13741,39000000.0
2008-10-22 04:50:00,2.13724,2.13917,2.13713,2.13785,50000000.0
2008-10-22 04:55:00,2.13747,2.13813,2.137,2.13719,52000000.0
2008-10-22 05:00:00,2.13749,2.13855,2.13707,2.13837,40000000.0
2008-10-22 05:05:00,2.13819,2.13917,2.13764,2.13917,57000000.0
2008-10-22 05:10:00,2.13978,2.1443,2.13938,2.1443,60000000.0
2008-10-22 05:15:00,2.14342,2.14342,2.14213,2.14289,53000000.0
2008-10-22 05:20:00,2.14284,2.14319,2.14169,2.14169,107000000.0
2008-10-22 05:25:00,2.14103,2.14763,2.14103,2.14507,125000000.0
2008-10-22 05:30:00,2.14414,2.14545,2.14314,2.1447,43000000.0
2008-10-22 05:35:00,2.14458,2.14488,2.13757,2.13792,54000000.0
2008-10-22 05:40:00,2.13859,2.1433,2.13859,2.14325,51000000.0
2008-10-22 05:45:00,2.14247,2.14247,2.13763,2.14041,57000000.0
2008-10-22 05:50:00,2.14133,2.14657,2.14117,2.14657,82000000.0
2008-10-22 05:55:00,2.14733,2.1493,2.1438,2.14513,86000000.0
2008-10-22 06:00:00,2.14379,2.14573,2.14238,2.14415,87000000.0
2008-10-22 06:05:00,2.14571,2.15091,2.14459,2.14459,45000000.0
2008-10-22 06:10:00,2.14456,2.15039,2.14446,2.15039,50000000.0
2008-10-22 06:15:00,2.15037,2.15037,2.14143,2.14324,61000000.0
2008-10-22 06:20:00,2.14062,2.14351,2.13728,2.13763,76000000.0
2008-10-22 06:25:00,2.13772,2.14064,2.13387,2.13387,41000000.0
2008-10-22 06:30:00,2.13579,2.14046,2.13579,2.14046,88000000.0
2008-10-22 06:35:00,2.14119,2.14418,2.13976,2.14372,45000000.0
2008-10-22 06:40:00,2.14315,2.14651,2.13656,2.13826,41000000.0
2008-10-22 06:45:00,2.13934,2.14123,2.13418,2.14123,41000000.0
2008-10-22 06:50:00,2.1418,2.14458,2.14074,2.1413,46000000.0
2008-10-22 06:55:00,2.14083,2.14205,2.13703,2.13919,66000000.0
2008-10-22 07:00:00,2.13876,2.14319,2.13876,2.14249,56000000.0
2008-10-22 07:05:00,2.14174,2.14622,2.14174,2.14616,59000000.0
2008-10-22 07:10:00,2.1444,2.14491,2.1428,2.14491,61000000.0
2008-10-22 07:15:00,2.1454,2.1454,2.142,2.14476,49000000.0
2008-10-22 07:20:00,2.145,2.14761,2.145,2.14551,60000000.0
2008-10-22 07:25:00,2.14484,2.14853,2.14355,2.14523,106000000.0
2008-10-22 07:30:00,2.14522,2.1478,2.14487,2.14747,76000000.0
2008-10-22 07:35:00,2.14693,2.14755,2.14057,2.14057,56000000.0
2008-10-22 07:40:00,2.1414,2.14493,2.1414,2.14493,82000000.0
2008-10-22 07:45:00,2.14588,2.14623,2.14226,2.14226,77000000.0
2008-10-22 07:50:00,2.1413,2.14339,2.13988,2.14076,97000000.0
2008-10-22 07:55:00,2.14069,2.14538,2.13987,2.14293,101000000.0
2008-10-22 08:00:00,2.14279,2.14799,2.14189,2.14799,106000000.0
2008-10-22 08:05:00,2.14823,2.14947,2.14557,2.14801,93000000.0
2008-10-22 08:10:00,2.14629,2.14663,2.14473,2.14607,118000000.0
2008-10-22 08:15:00,2.14642,2.15082,2.1463,2.15068,94000000.0
2008-10-22 08:20:00,2.15047,2.15281,2.15008,2.15246,101000000.0
2008-10-22 08:25:00,2.1527,2.15421,2.15091,2.15209,154000000.0
2008-10-22 08:30:00,2.1514,2.1514,2.1484,2.14953,216000000.0
2008-10-22 08:35:00,2.14924,2.15535,2.14924,2.15226,120000000.0
2008-10-22 08:40:00,2.15169,2.15535,2.15169,2.15534,123000000.0
2008-10-22 08:45:00,2.15516,2.15516,2.15205,2.15368,148000000.0
2008-10-22 08:50:00,2.15375,2.15409,2.15072,2.15111,232000000.0
2008-10-22 08:55:00,2.15093,2.15331,2.15071,2.15262,129000000.0
2008-10-22 09:00:00,2.15248,2.15654,2.15248,2.15646,98000000.0
2008-10-22 09:05:00,2.15647,2.1605,2.15585,2.15716,129000000.0
2008-10-22 09:10:00,2.15642,2.15642,2.15105,2.15259,216000000.0
2008-10-22 09:15:00,2.15427,2.15664,2.15303,2.15518,232000000.0
2008-10-22 09:20:00,2.1551,2.1583,2.15461,2.15463,273000000.0
2008-10-22 09:25:00,2.15427,2.15899,2.1539,2.15848,194000000.0
2008-10-22 09:30:00,2.15788,2.15788,2.14966,2.15145,151000000.0
2008-10-22 09:35:00,2.15187,2.15187,2.14851,2.14917,228000000.0
2008-10-22 09:40:00,2.14961,2.15118,2.14961,2.15088,226000000.0
2008-10-22 09:45:00,2.15115,2.15122,2.14674,2.14965,136000000.0
2008-10-22 09:50:00,2.1498,2.15435,2.14958,2.15423,196000000.0
2008-10-22 09:55:00,2.15403,2.15403,2.15054,2.15106,190000000.0
2008-10-22 10:00:00,2.15087,2.15321,2.15071,2.15235,196000000.0
2008-10-22 10:05:00,2.15286,2.15305,2.14637,2.14718,232000000.0
2008-10-22 10:10:00,2.14753,2.15331,2.14753,2.15271,303000000.0
2008-10-22 10:15:00,2.15262,2.15294,2.14879,2.15038,225000000.0
2008-10-22 10:20:00,2.15047,2.15094,2.14751,2.14948,233000000.0
2008-10-22 10:25:00,2.14946,2.15233,2.14824,2.15113,301000000.0
2008-10-22 10:30:00,2.15097,2.15099,2.14854,2.14931,157000000.0
2008-10-22 10:35:00,2.14753,2.14753,2.14467,2.14551,140000000.0
2008-10-22 10:40:00,2.14448,2.14448,2.14146,2.14363,139000000.0
2008-10-22 10:45:00,2.1441,2.14603,2.1441,2.14546,165000000.0
2008-10-22 10:50:00,2.14523,2.14737,2.14372,2.14737,206000000.0
2008-10-22 10:55:00,2.14796,2.14937,2.14618,2.14636,176000000.0
2008-10-22 11:00:00,2.14717,2.14739,2.14396,2.14456,178000000.0
2008-10-22 11:05:00,2.14481,2.14815,2.14408,2.14815,142000000.0
2008-10-22 11:10:00,2.14843,2.15031,2.14239,2.14501,236000000.0
2008-10-22 11:15:00,2.14543,2.14552,2.14265,2.14302,218000000.0
2008-10-22 11:20:00,2.14242,2.14394,2.14237,2.14369,229000000.0
2008-10-22 11:25:00,2.14423,2.14828,2.14423,2.14828,183000000.0
2008-10-22 11:30:00,2.1486,2.14949,2.14742,2.14923,173000000.0
2008-10-22 11:35:00,2.14915,2.1504,2.14815,2.14823,231000000.0
2008-10-22 11:40:00,2.14822,2.15265,2.14683,2.152,185000000.0
2008-10-22 11:45:00,2.15204,2.15282,2.14672,2.14807,169000000.0
2008-10-22 11:50:00,2.14834,2.14903,2.14582,2.14582,188000000.0
2008-10-22 11:55:00,2.14613,2.15139,2.14613,2.15139,200000000.0
2008-10-22 12:00:00,2.15155,2.15259,2.15049,2.15078,150000000.0
2008-10-22 12:05:00,2.1512,2.15293,2.14866,2.14866,112000000.0
2008-10-22 12:10:00,2.14726,2.14831,2.14377,2.14804,149000000.0
2008-10-22 12:15:00,2.14762,2.1488,2.1447,2.1485,180000000.0
2008-10-22 12:20:00,2.14982,2.15327,2.14832,2.1488,178000000.0
2008-10-22 12:25:00,2.14918,2.15677,2.14918,2.15481,208000000.0
2008-10-22 12:30:00,2.15402,2.15993,2.15402,2.15798,188000000.0
2008-10-22 12:35:00,2.15837,2.15904,2.1527,2.15545,110000000.0
2008-10-22 12:40:00,2.15554,2.15611,2.15151,2.15151,82000000.0
2008-10-22 12:45:00,2.1514,2.1514,2.14964,2.15096,160000000.0
2008-10-22 12:50:00,2.15113,2.15591,2.15113,2.15591,129000000.0
2008-10-22 12:55:00,2.15567,2.15771,2.15483,2.15593,131000000.0
2008-10-22 13:00:00,2.15627,2.15966,2.15627,2.15833,91000000.0
2008-10-22 13:05:00,2.15862,2.16008,2.15826,2.15984,126000000.0
2008-10-22 13:10:00,2.16015,2.16131,2.15837,2.15936,104000000.0
2008-10-22 13:15:00,2.15907,2.16092,2.1587,2.15871,141000000.0
2008-10-22 13:20:00,2.15803,2.15947,2.15694,2.1574,165000000.0
2008-10-22 13:25:00,2.15677,2.15798,2.15409,2.15781,128000000.0
2008-10-22 13:30:00,2.15867,2.15867,2.1556,2.1556,118000000.0
2008-10-22 13:35:00,2.15502,2.15608,2.15343,2.15343,143000000.0
2008-10-22 13:40:00,2.1531,2.15331,2.14717,2.14717,145000000.0
2008-10-22 13:45:00,2.14772,2.1547,2.14698,2.15255,101000000.0
2008-10-22 13:50:00,2.15237,2.15534,2.15057,2.15534,144000000.0
2008-10-22 13:55:00,2.15402,2.15402,2.1464,2.14883,144000000.0
2008-10-22 14:00:00,2.14887,2.15422,2.14771,2.15422,124000000.0
2008-10-22 14:05:00,2.15443,2.15543,2.15386,2.15419,128000000.0
2008-10-22 14:10:00,2.15376,2.15496,2.15239,2.1548,104000000.0
2008-10-22 14:15:00,2.15479,2.15517,2.15181,2.15439,86000000.0
2008-10-22 14:20:00,2.15456,2.15491,2.14958,2.14958,84000000.0
2008-10-22 14:25:00,2.15058,2.15317,2.14921,2.15317,75000000.0
2008-10-22 14:30:00,2.15403,2.15635,2.15279,2.15279,67000000.0
2008-10-22 14:35:00,2.15306,2.15306,2.14986,2.15048,41000000.0
2008-10-22 14:40:00,2.15111,2.15402,2.15011,2.15387,43000000.0
2008-10-22 14:45:00,2.15398,2.15398,2.15156,2.15207,41000000.0
2008-10-22 14:50:00,2.15016,2.15157,2.14945,2.15089,39000000.0
2008-10-22 14:55:00,2.15142,2.15263,2.15106,2.15175,38000000.0
2008-10-22 15:00:00,2.15248,2.15613,2.15228,2.15605,37000000.0
2008-10-22 15:05:00,2.1573,2.15901,2.15641,2.15714,41000000.0
2008-10-22 15:10:00,2.1573,2.15755,2.15419,2.15456,47000000.0
2008-10-22 15:15:00,2.1545,2.15633,2.15186,2.15201,41000000.0
2008-10-22 15:20:00,2.1532,2.15724,2.1532,2.157,42000000.0
2008-10-22 15:25:00,2.15693,2.15889,2.15622,2.15868,39000000.0
2008-10-22 15:30:00,2.15927,2.1602,2.15688,2.15716,45000000.0
2008-10-22 15:35:00,2.15731,2.1602,2.15524,2.1573,39000000.0
2008-10-22 15:40:00,2.15837,2.1614,2.15837,2.15888,44000000.0
2008-10-22 15:45:00,2.15853,2.15893,2.1576,2.15821,40000000.0
2008-10-22 15:50:00,2.1583,2.15848,2.15715,2.15786,42000000.0
2008-10-22 15:55:00,2.15746,2.15823,2.15386,2.15386,43000000.0
2008-10-22 16:00:00,2.15271,2.15508,2.15005,2.15171,43000000.0
2008-10-22 16:05:00,2.15143,2.15163,2.14703,2.14709,44000000.0
2008-10-22 16:10:00,2.14787,2.15021,2.14782,2.14983,44000000.0
2008-10-22 16:15:00,2.15004,2.15079,2.14761,2.15079,47000000.0
2008-10-22 16:20:00,2.15017,2.15306,2.14859,2.15306,44000000.0
2008-10-22 16:25:00,2.15415,2.15985,2.15401,2.15985,43000000.0
2008-10-22 16:30:00,2.16055,2.16055,2.15441,2.15444,42000000.0
2008-10-22 16:35:00,2.15347,2.15841,2.15319,2.15577,38000000.0
2008-10-22 16:40:00,2.15614,2.1579,2.15614,2.15672,42000000.0
2008-10-22 16:45:00,2.15748,2.16102,2.1556,2.16102,47000000.0
2008-10-22 16:50:00,2.16147,2.16465,2.16012,2.16465,39000000.0
2008-10-22 16:55:00,2.16455,2.16604,2.1601,2.16146,44000000.0
2008-10-22 17:00:00,2.16258,2.16395,2.15876,2.16062,40000000.0
2008-10-22 17:05:00,2.1609,2.16153,2.15647,2.15812,44000000.0
2008-10-22 17:10:00,2.15833,2.16317,2.15797,2.16262,40000000.0
2008-10-22 17:15:00,2.16301,2.16344,2.1584,2.15962,40000000.0
2008-10-22 17:20:00,2.15979,2.16125,2.15979,2.16088,41000000.0
2008-10-22 17:25:00,2.16083,2.16657,2.1598,2.16576,38000000.0
2008-10-22 17:30:00,2.16599,2.16676,2.16513,2.16573,45000000.0
2008-10-22 17:35:00,2.16613,2.16613,2.16076,2.16076,36000000.0
2008-10-22 17:40:00,2.16048,2.16386,2.16048,2.16323,45000000.0
2008-10-22 17:45:00,2.16349,2.16375,2.16078,2.16263,37000000.0
2008-10-22 17:50:00,2.16278,2.1666,2.16278,2.16407,39000000.0
2008-10-22 17:55:00,2.16397,2.1644,2.16156,2.16156,44000000.0
2008-10-22 18:00:00,2.16108,2.16388,2.16085,2.16388,44000000.0
2008-10-22 18:05:00,2.1645,2.16517,2.16332,2.16379,44000000.0
2008-10-22 18:10:00,2.16345,2.16366,2.16006,2.16166,45000000.0
2008-10-22 18:15:00,2.16199,2.16703,2.16199,2.16469,46000000.0
2008-10-22 18:20:00,2.16515,2.16515,2.16144,2.16268,47000000.0
2008-10-22 18:25:00,2.16269,2.16299,2.16111,2.16213,36000000.0
2008-10-22 18:30:00,2.16199,2.16577,2.16176,2.16392,46000000.0
2008-10-22 18:35:00,2.16369,2.16453,2.16196,2.16353,38000000.0
2008-10-22 18:40:00,2.16315,2.16637,2.1629,2.16499,41000000.0
2008-10-22 18:45:00,2.16517,2.16609,2.16354,2.16364,44000000.0
2008-10-22 18:50:00,2.16339,2.16348,2.15971,2.161,42000000.0
2008-10-22 18:55:00,2.16142,2.16568,2.16135,2.16568,41000000.0
2008-10-22 19:00:00,2.16589,2.16752,2.16512,2.16703,37000000.0
2008-10-22 19:05:00,2.16688,2.1677,2.1639,2.1639,40000000.0
2008-10-22 19:10:00,2.16333,2.16476,2.16196,2.16318,44000000.0
2008-10-22 19:15:00,2.16254,2.16431,2.16196,2.16397,47000000.0
2008-10-22 19:20:00,2.16442,2.16571,2.16359,2.16398,47000000.0
2008-10-22 19:25:00,2.16392,2.16969,2.16366,2.16969,41000000.0
2008-10-22 19:30:00,2.17041,2.18379,2.17041,2.18379,42000000.0
2008-10-22 19:35:00,2.18507,2.18874,2.17978,2.18024,38000000.0
2008-10-22 19:40:00,2.18026,2.18112,2.17788,2.17788,42000000.0
2008-10-22 19:45:00,2.17807,2.17916,2.17583,2.179,40000000.0
2008-10-22 19:50:00,2.17868,2.18036,2.17671,2.17984,36000000.0
2008-10-22 19:55:00,2.17878,2.18115,2.17878,2.18066,41000000.0
2008-10-22 20:00:00,2.18096,2.18096,2.17825,2.17952,39000000.0
2008-10-22 20:05:00,2.17963,2.18275,2.17961,2.18201,45000000.0
2008-10-22 20:10:00,2.18202,2.1876,2.18148,2.18609,40000000.0
2008-10-22 20:15:00,2.18564,2.18733,2.18262,2.18275,42000000.0
2008-10-22 20:20:00,2.18249,2.18249,2.17791,2.17906,40000000.0
2008-10-22 20:25:00,2.17955,2.18501,2.17902,2.18481,43000000.0
2008-10-22 20:30:00,2.18496,2.188,2.18432,2.188,37000000.0
2008-10-22 20:35:00,2.18826,2.18886,2.18609,2.18649,46000000.0
2008-10-22 20:40:00,2.18664,2.18699,2.18433,2.18601,45000000.0
2008-10-22 20:45:00,2.18575,2.1862,2.18501,2.18551,39000000.0
2008-10-22 20:50:00,2.18484,2.18974,2.18458,2.18786,50000000.0
2008-10-22 20:55:00,2.18737,2.18931,2.18248,2.18248,38000000.0
2008-10-22 21:00:00,2.18287,2.18471,2.17423,2.17423,36000000.0
2008-10-22 21:05:00,2.17655,2.17995,2.17642,2.17866,44000000.0
2008-10-22 21:10:00,2.17901,2.18023,2.17813,2.17846,41000000.0
2008-10-22 21:15:00,2.17863,2.1841,2.17863,2.1841,39000000.0
2008-10-22 21:20:00,2.18604,2.18794,2.18507,2.18772,49000000.0
2008-10-22 21:25:00,2.18833,2.19011,2.18701,2.18864,36000000.0
2008-10-22 21:30:00,2.18811,2.19657,2.18685,2.19201,45000000.0
2008-10-22 21:35:00,2.19209,2.19246,2.18704,2.18925,44000000.0
2008-10-22 21:40:00,2.18884,2.18884,2.18413,2.18738,42000000.0
2008-10-22 21:45:00,2.18621,2.18857,2.18602,2.18684,42000000.0
2008-10-22 21:50:00,2.18676,2.19444,2.18571,2.19444,36000000.0
2008-10-22 21:55:00,2.19539,2.2031,2.18919,2.20136,37000000.0
2008-10-22 22:00:00,2.19653,2.19883,2.18393,2.19707,46000000.0
2008-10-22 22:05:00,2.19586,2.19586,2.18063,2.18063,42000000.0
2008-10-22 22:10:00,2.18034,2.18049,2.16629,2.1666,43000000.0
2008-10-22 22:15:00,2.16671,2.16943,2.1639,2.16449,39000000.0
2008-10-22 22:20:00,2.16557,2.16932,2.16522,2.16932,39000000.0
2008-10-22 22:25:00,2.17051,2.17401,2.16775,2.16775,43000000.0
2008-10-22 22:30:00,2.16715,2.16908,2.16445,2.16908,38000000.0
2008-10-22 22:35:00,2.16883,2.16883,2.16517,2.16574,42000000.0
2008-10-22 22:40:00,2.16672,2.1693,2.16672,2.1693,36000000.0
2008-10-22 22:45:00,2.17042,2.17188,2.16782,2.17078,41000000.0
2008-10-22 22:50:00,2.17083,2.17083,2.16521,2.16648,40000000.0
2008-10-22 22:55:00,2.16936,2.17398,2.16936,2.17123,37000000.0
2008-10-22 23:00:00,2.17131,2.17221,2.16568,2.16568,39000000.0
2008-10-22 23:05:00,2.16762,2.16831,2.16291,2.1631,43000000.0
2008-10-22 23:10:00,2.16354,2.16422,2.15564,2.15564,43000000.0
2008-10-22 23:15:00,2.1531,2.15783,2.14939,2.15761,42000000.0
2008-10-22 23:20:00,2.15817,2.15882,2.15619,2.15684,44000000.0
2008-10-22 23:25:00,2.15732,2.15899,2.15697,2.15802,42000000.0
2008-10-22 23:30:00,2.15743,2.15765,2.15078,2.15087,41000000.0
2008-10-22 23:35:00,2.1504,2.15617,2.15021,2.15581,43000000.0
2008-10-22 23:40:00,2.15648,2.1592,2.15607,2.15844,40000000.0
2008-10-22 23:45:00,2.15837,2.15868,2.15737,2.15756,40000000.0
2008-10-22 23:50:00,2.15773,2.16088,2.15773,2.16001,43000000.0
2008-10-22 23:55:00,2.1602,2.1602,2.15928,2.15942,42000000.0
2008-10-23 00:00:00,2.15939,2.16111,2.15916,2.16097,40000000.0
2008-10-23 00:05:00,2.16111,2.16111,2.15952,2.15972,45000000.0
2008-10-23 00:10:00,2.15947,2.16106,2.15893,2.1607,42000000.0
2008-10-23 00:15:00,2.16072,2.16073,2.15819,2.15838,45000000.0
2008-10-23 00:20:00,2.15833,2.15874,2.15797,2.15865,42000000.0
2008-10-23 00:25:00,2.1586,2.15987,2.15771,2.15987,42000000.0
2008-10-23 00:30:00,2.16122,2.16146,2.15977,2.16071,42000000.0
2008-10-23 00:35:00,2.16212,2.16411,2.16212,2.16314,42000000.0
2008-10-23 00:40:00,2.16283,2.1643,2.16206,2.16214,43000000.0
2008-10-23 00:45:00,2.16222,2.16554,2.16222,2.16554,46000000.0
2008-10-23 00:50:00,2.16576,2.16847,2.16556,2.16794,41000000.0
2008-10-23 00:55:00,2.16843,2.16843,2.1656,2.16759,37000000.0
2008-10-23 01:00:00,2.16764,2.17307,2.1675,2.16976,42000000.0
2008-10-23 01:05:00,2.17011,2.17098,2.16534,2.16534,37000000.0
2008-10-23 01:10:00,2.16522,2.16828,2.16356,2.16503,48000000.0
2008-10-23 01:15:00,2.16454,2.166,2.16337,2.1636,39000000.0
2008-10-23 01:20:00,2.16272,2.16422,2.16192,2.1634,40000000.0
2008-10-23 01:25:00,2.16383,2.16752,2.16344,2.16752,40000000.0
2008-10-23 01:30:00,2.16885,2.16885,2.1642,2.16637,41000000.0
2008-10-23 01:35:00,2.16647,2.17108,2.16647,2.17108,42000000.0
2008-10-23 01:40:00,2.17163,2.173,2.16915,2.172,42000000.0
2008-10-23 01:45:00,2.17245,2.17442,2.17062,2.17196,37000000.0
2008-10-23 01:50:00,2.17243,2.1732,2.16955,2.17178,43000000.0
2008-10-23 01:55:00,2.17222,2.17248,2.16995,2.17004,47000000.0
2008-10-23 02:00:00,2.16976,2.17113,2.16888,2.16888,60000000.0
2008-10-23 02:05:00,2.16724,2.1705,2.16557,2.1705,55000000.0
2008-10-23 02:10:00,2.16784,2.1682,2.16319,2.1644,43000000.0
2008-10-23 02:15:00,2.16375,2.16443,2.16092,2.16328,40000000.0
2008-10-23 02:20:00,2.16337,2.16916,2.16337,2.16774,48000000.0
2008-10-23 02:25:00,2.16735,2.17201,2.1669,2.16924,74000000.0
2008-10-23 02:30:00,2.17012,2.17527,2.16966,2.17223,57000000.0
2008-10-23 02:35:00,2.17178,2.17417,2.17161,2.17356,45000000.0
2008-10-23 02:40:00,2.17365,2.17628,2.17236,2.17628,47000000.0
2008-10-23 02:45:00,2.17638,2.17638,2.17194,2.17243,49000000.0
2008-10-23 02:50:00,2.17261,2.17646,2.17237,2.17646,40000000.0
2008-10-23 02:55:00,2.17536,2.17536,2.17091,2.17182,54000000.0
2008-10-23 03:00:00,2.17204,2.17282,2.17011,2.17206,42000000.0
2008-10-23 03:05:00,2.17207,2.17336,2.17032,2.17319,46000000.0
2008-10-23 03:10:00,2.17313,2.17313,2.17106,2.17192,51000000.0
2008-10-23 03:15:00,2.1718,2.17405,2.17101,2.17101,41000000.0
2008-10-23 03:20:00,2.17124,2.17131,2.16553,2.16577,38000000.0
2008-10-23 03:25:00,2.16553,2.16562,2.16091,2.16091,54000000.0
2008-10-23 03:30:00,2.16046,2.16385,2.15884,2.16279,46000000.0
2008-10-23 03:35:00,2.16206,2.16206,2.16049,2.16134,42000000.0
2008-10-23 03:40:00,2.16264,2.16365,2.16049,2.16089,43000000.0
2008-10-23 03:45:00,2.16129,2.16239,2.15922,2.15975,57000000.0
2008-10-23 03:50:00,2.15992,2.16165,2.15832,2.15963,41000000.0
2008-10-23 03:55:00,2.15902,2.16292,2.15902,2.16222,46000000.0
2008-10-23 04:00:00,2.16236,2.1634,2.15914,2.15982,72000000.0
2008-10-23 04:05:00,2.15934,2.15997,2.15824,2.15909,43000000.0
2008-10-23 04:10:00,2.16024,2.1644,2.16024,2.16386,42000000.0
2008-10-23 04:15:00,2.16338,2.16451,2.16228,2.1641,64000000.0
2008-10-23 04:20:00,2.16399,2.16404,2.16269,2.16269,47000000.0
2008-10-23 04:25:00,2.16266,2.16362,2.16263,2.16361,56000000.0
2008-10-23 04:30:00,2.16357,2.16413,2.1625,2.1638,58000000.0
2008-10-23 04:35:00,2.16283,2.16373,2.16255,2.16346,41000000.0
2008-10-23 04:40:00,2.16337,2.16413,2.16202,2.16202,48000000.0
2008-10-23 04:45:00,2.16275,2.16275,2.15732,2.15737,39000000.0
2008-10-23 04:50:00,2.15675,2.15675,2.15433,2.15603,50000000.0
2008-10-23 04:55:00,2.15615,2.15768,2.15563,2.15628,52000000.0
2008-10-23 05:00:00,2.15639,2.15811,2.15639,2.15752,40000000.0
2008-10-23 05:05:00,2.15694,2.15897,2.15694,2.15748,57000000.0
2008-10-23 05:10:00,2.15772,2.16133,2.15772,2.16133,60000000.0
2008-10-23 05:15:00,2.16155,2.16372,2.16147,2.16235,53000000.0
2008-10-23 05:20:00,2.16189,2.16385,2.15681,2.15722,107000000.0
2008-10-23 05:25:00,2.15918,2.16567,2.15918,2.16545,125000000.0
2008-10-23 05:30:00,2.16486,2.16486,2.16117,2.16169,43000000.0
2008-10-23 05:35:00,2.16003,2.16458,2.16003,2.16292,54000000.0
2008-10-23 05:40:00,2.16287,2.1649,2.16201,2.16201,51000000.0
2008-10-23 05:45:00,2.16223,2.16259,2.16011,2.16097,57000000.0
2008-10-23 05:50:00,2.16099,2.16146,2.15788,2.16014,82000000.0
2008-10-23 05:55:00,2.15961,2.15961,2.15646,2.15855,86000000.0
2008-10-23 06:00:00,2.15866,2.16057,2.15866,2.1601,87000000.0
2008-10-23 06:05:00,2.16036,2.16056,2.15918,2.16025,45000000.0
2008-10-23 06:10:00,2.16052,2.16197,2.15749,2.15749,50000000.0
2008-10-23 06:15:00,2.15844,2.1614,2.15844,2.16033,61000000.0
2008-10-23 06:20:00,2.16055,2.16256,2.16019,2.16139,76000000.0
2008-10-23 06:25:00,2.16191,2.16191,2.15731,2.15874,41000000.0
2008-10-23 06:30:00,2.15907,2.16363,2.15869,2.16341,88000000.0
2008-10-23 06:35:00,2.16444,2.16562,2.16072,2.16072,45000000.0
2008-10-23 06:40:00,2.16156,2.16191,2.15835,2.15946,41000000.0
2008-10-23 06:45:00,2.15842,2.15842,2.1516,2.15364,41000000.0
2008-10-23 06:50:00,2.15367,2.15443,2.15088,2.15132,46000000.0
2008-10-23 06:55:00,2.15116,2.15116,2.14274,2.1481,66000000.0
2008-10-23 07:00:00,2.1486,2.14893,2.14116,2.1474,56000000.0
2008-10-23 07:05:00,2.14712,2.15402,2.14617,2.1514,59000000.0
2008-10-23 07:10:00,2.15223,2.15404,2.14983,2.15144,61000000.0
2008-10-23 07:15:00,2.15133,2.15396,2.15133,2.15317,49000000.0
2008-10-23 07:20:00,2.1534,2.15351,2.15066,2.15144,60000000.0
2008-10-23 07:25:00,2.15147,2.15289,2.15073,2.1523,106000000.0
2008-10-23 07:30:00,2.15279,2.15308,2.15202,2.15308,76000000.0
2008-10-23 07:35:00,2.15295,2.15602,2.15257,2.15408,56000000.0
2008-10-23 07:40:00,2.15407,2.15542,2.15296,2.15391,82000000.0
2008-10-23 07:45:00,2.15427,2.15504,2.15178,2.15178,77000000.0
2008-10-23 07:50:00,2.15242,2.15399,2.15092,2.15384,97000000.0
2008-10-23 07:55:00,2.15402,2.15579,2.153,2.15339,101000000.0
2008-10-23 08:00:00,2.15337,2.15399,2.15077,2.15186,106000000.0
2008-10-23 08:05:00,2.15148,2.15202,2.14915,2.14915,93000000.0
2008-10-23 08:10:00,2.14784,2.1506,2.14684,2.1506,118000000.0
2008-10-23 08:15:00,2.15075,2.15091,2.14862,2.14984,94000000.0
2008-10-23 08:20:00,2.15017,2.15131,2.14905,2.15131,101000000.0
2008-10-23 08:25:00,2.15081,2.15259,2.15043,2.15218,154000000.0
2008-10-23 08:30:00,2.15105,2.15105,2.13421,2.13788,216000000.0
2008-10-23 08:35:00,2.13832,2.14183,2.1378,2.14121,120000000.0
2008-10-23 08:40:00,2.14096,2.14636,2.14076,2.14194,123000000.0
2008-10-23 08:45:00,2.14092,2.1438,2.14092,2.14202,148000000.0
2008-10-23 08:50:00,2.14257,2.14569,2.14219,2.1446,232000000.0
2008-10-23 08:55:00,2.14529,2.15231,2.14413,2.15231,129000000.0
2008-10-23 09:00:00,2.15255,2.1528,2.14695,2.15074,98000000.0
2008-10-23 09:05:00,2.14945,2.15144,2.14945,2.15059,129000000.0
2008-10-23 09:10:00,2.15117,2.15228,2.15037,2.15215,216000000.0
2008-10-23 09:15:00,2.1505,2.15153,2.14918,2.14936,232000000.0
2008-10-23 09:20:00,2.14881,2.15523,2.14818,2.15523,273000000.0
2008-10-23 09:25:00,2.15642,2.15863,2.14994,2.15148,194000000.0
2008-10-23 09:30:00,2.15272,2.15272,2.14644,2.14737,151000000.0
2008-10-23 09:35:00,2.14779,2.15096,2.14779,2.15044,228000000.0
2008-10-23 09:40:00,2.15034,2.15052,2.14795,2.14971,226000000.0
2008-10-23 09:45:00,2.1497,2.15145,2.14916,2.15013,136000000.0
2008-10-23 09:50:00,2.15076,2.15424,2.15066,2.15424,196000000.0
2008-10-23 09:55:00,2.15453,2.15489,2.15336,2.15484,190000000.0
2008-10-23 10:00:00,2.15495,2.15604,2.1547,2.15549,196000000.0
2008-10-23 10:05:00,2.15578,2.15643,2.15444,2.15503,232000000.0
2008-10-23 10:10:00,2.155,2.15665,2.15471,2.15665,303000000.0
2008-10-23 10:15:00,2.15644,2.15644,2.15385,2.15385,225000000.0
2008-10-23 10:20:00,2.15358,2.15401,2.15296,2.15319,233000000.0
2008-10-23 10:25:00,2.15323,2.15443,2.15218,2.15218,301000000.0
2008-10-23 10:30:00,2.15249,2.15254,2.1509,2.15093,157000000.0
2008-10-23 10:35:00,2.15097,2.15193,2.14725,2.14881,140000000.0
2008-10-23 10:40:00,2.14941,2.15329,2.14922,2.15329,139000000.0
2008-10-23 10:45:00,2.15275,2.1579,2.15089,2.1579,165000000.0
2008-10-23 10:50:00,2.1579,2.16039,2.15709,2.15994,206000000.0
2008-10-23 10:55:00,2.15955,2.1649,2.15955,2.1649,176000000.0
2008-10-23 11:00:00,2.16485,2.16541,2.15919,2.15919,178000000.0
2008-10-23 11:05:00,2.15899,2.16201,2.15896,2.16105,142000000.0
2008-10-23 11:10:00,2.16125,2.16147,2.15946,2.16081,236000000.0
2008-10-23 11:15:00,2.16087,2.16212,2.15763,2.16212,218000000.0
2008-10-23 11:20:00,2.16316,2.16366,2.1604,2.16186,229000000.0
2008-10-23 11:25:00,2.1615,2.16268,2.16124,2.16236,183000000.0
2008-10-23 11:30:00,2.16205,2.16392,2.16073,2.16221,173000000.0
2008-10-23 11:35:00,2.1624,2.16453,2.1616,2.16301,231000000.0
2008-10-23 11:40:00,2.16266,2.16624,2.16266,2.16613,185000000.0
2008-10-23 11:45:00,2.16602,2.16716,2.16537,2.16668,169000000.0
2008-10-23 11:50:00,2.16508,2.16692,2.16494,2.16543,188000000.0
2008-10-23 11:55:00,2.16543,2.16543,2.16249,2.16541,200000000.0
2008-10-23 12:00:00,2.16632,2.16953,2.16632,2.16953,150000000.0
2008-10-23 12:05:00,2.17043,2.17092,2.16757,2.16832,112000000.0
2008-10-23 12:10:00,2.16745,2.16769,2.16555,2.16745,149000000.0
2008-10-23 12:15:00,2.16717,2.16776,2.16631,2.16734,180000000.0
2008-10-23 12:20:00,2.1674,2.17021,2.1674,2.16994,178000000.0
2008-10-23 12:25:00,2.17008,2.17248,2.16959,2.17002,208000000.0
2008-10-23 12:30:00,2.16998,2.17547,2.16998,2.17415,188000000.0
2008-10-23 12:35:00,2.17423,2.17425,2.17335,2.17425,110000000.0
2008-10-23 12:40:00,2.17433,2.17469,2.17145,2.17253,82000000.0
2008-10-23 12:45:00,2.17257,2.17288,2.16968,2.16968,160000000.0
2008-10-23 12:50:00,2.16956,2.17114,2.1684,2.17074,129000000.0
2008-10-23 12:55:00,2.17076,2.17113,2.16899,2.17024,131000000.0
2008-10-23 13:00:00,2.17072,2.17089,2.16732,2.16882,91000000.0
2008-10-23 13:05:00,2.16942,2.1695,2.16855,2.16902,126000000.0
2008-10-23 13:10:00,2.16908,2.16976,2.167,2.16717,104000000.0
2008-10-23 13:15:00,2.16682,2.16853,2.16643,2.16798,141000000.0
2008-10-23 13:20:00,2.16774,2.16774,2.16475,2.16649,165000000.0
2008-10-23 13:25:00,2.16668,2.16718,2.16502,2.16718,128000000.0
2008-10-23 13:30:00,2.16742,2.16888,2.16682,2.16759,118000000.0
2008-10-23 13:35:00,2.16759,2.17306,2.16759,2.17201,143000000.0
2008-10-23 13:40:00,2.17177,2.17658,2.17177,2.17658,145000000.0
2008-10-23 13:45:00,2.1763,2.1763,2.17163,2.17331,101000000.0
2008-10-23 13:50:00,2.17373,2.17704,2.17359,2.17518,144000000.0
2008-10-23 13:55:00,2.1761,2.17737,2.17381,2.17645,144000000.0
2008-10-23 14:00:00,2.17621,2.17836,2.17608,2.17756,124000000.0
2008-10-23 14:05:00,2.17767,2.17855,2.17452,2.17694,128000000.0
2008-10-23 14:10:00,2.1775,2.17934,2.1775,2.17934,104000000.0
2008-10-23 14:15:00,2.18023,2.1807,2.17807,2.17831,86000000.0
2008-10-23 14:20:00,2.17836,2.18002,2.17625,2.17966,84000000.0
2008-10-23 14:25:00,2.18029,2.18311,2.18029,2.18153,75000000.0
2008-10-23 14:30:00,2.18069,2.18069,2.17753,2.17912,67000000.0
2008-10-23 14:35:00,2.17845,2.18477,2.17816,2.18244,41000000.0
2008-10-23 14:40:00,2.18136,2.18353,2.1795,2.18006,43000000.0
2008-10-23 14:45:00,2.18121,2.18266,2.1799,2.1799,41000000.0
2008-10-23 14:50:00,2.17983,2.17983,2.17185,2.17432,39000000.0
2008-10-23 14:55:00,2.1748,2.17642,2.17151,2.17625,38000000.0
2008-10-23 15:00:00,2.17669,2.17919,2.17571,2.17716,37000000.0
2008-10-23 15:05:00,2.17713,2.17926,2.1761,2.17691,41000000.0
2008-10-23 15:10:00,2.17767,2.18261,2.17585,2.18178,47000000.0
2008-10-23 15:15:00,2.18183,2.18443,2.17787,2.18242,41000000.0
2008-10-23 15:20:00,2.18136,2.18591,2.18106,2.18418,42000000.0
2008-10-23 15:25:00,2.18375,2.18406,2.17969,2.17969,39000000.0
2008-10-23 15:30:00,2.18095,2.18285,2.17402,2.17402,45000000.0
2008-10-23 15:35:00,2.17257,2.18032,2.17222,2.176,39000000.0
2008-10-23 15:40:00,2.1758,2.18059,2.17536,2.1784,44000000.0
2008-10-23 15:45:00,2.17874,2.18594,2.17822,2.1815,40000000.0
2008-10-23 15:50:00,2.1807,2.18121,2.18003,2.1807,42000000.0
2008-10-23 15:55:00,2.18077,2.18139,2.17384,2.1742,43000000.0
2008-10-23 16:00:00,2.17476,2.17561,2.16867,2.17072,43000000.0
2008-10-23 16:05:00,2.17005,2.17008,2.16602,2.16992,44000000.0
2008-10-23 16:10:00,2.16874,2.16874,2.16478,2.16739,44000000.0
2008-10-23 16:15:00,2.16852,2.16961,2.1672,2.16864,47000000.0
2008-10-23 16:20:00,2.16864,2.17092,2.16567,2.16567,44000000.0
2008-10-23 16:25:00,2.16591,2.16729,2.16046,2.16292,43000000.0
2008-10-23 16:30:00,2.16401,2.16419,2.15644,2.15746,42000000.0
2008-10-23 16:35:00,2.16034,2.16034,2.15668,2.15823,38000000.0
2008-10-23 16:40:00,2.15755,2.15755,2.14845,2.15135,42000000.0
2008-10-23 16:45:00,2.15129,2.16014,2.14967,2.16014,47000000.0
2008-10-23 16:50:00,2.16034,2.16034,2.1568,2.1596,39000000.0
2008-10-23 16:55:00,2.15976,2.16666,2.15951,2.16636,44000000.0
2008-10-23 17:00:00,2.16542,2.16652,2.16396,2.16645,40000000.0
2008-10-23 17:05:00,2.16643,2.17299,2.16574,2.16764,44000000.0
2008-10-23 17:10:00,2.1676,2.16922,2.16718,2.16922,40000000.0
2008-10-23 17:15:00,2.16965,2.17028,2.16696,2.16862,40000000.0
2008-10-23 17:20:00,2.16831,2.16959,2.16796,2.16854,41000000.0
2008-10-23 17:25:00,2.16866,2.18269,2.16817,2.1804,38000000.0
2008-10-23 17:30:00,2.18143,2.18143,2.17895,2.18055,45000000.0
2008-10-23 17:35:00,2.18081,2.18172,2.17947,2.1802,36000000.0
2008-10-23 17:40:00,2.18027,2.18404,2.17995,2.18362,45000000.0
2008-10-23 17:45:00,2.18399,2.18782,2.18398,2.18763,37000000.0
2008-10-23 17:50:00,2.18766,2.18861,2.18442,2.1865,39000000.0
2008-10-23 17:55:00,2.18628,2.18628,2.18392,2.18463,44000000.0
2008-10-23 18:00:00,2.18465,2.18487,2.17983,2.18204,44000000.0
2008-10-23 18:05:00,2.18114,2.18367,2.18057,2.18191,44000000.0
2008-10-23 18:10:00,2.18238,2.18249,2.17827,2.17935,45000000.0
2008-10-23 18:15:00,2.17936,2.18458,2.17906,2.18458,46000000.0
2008-10-23 18:20:00,2.18494,2.19034,2.18494,2.19034,47000000.0
2008-10-23 18:25:00,2.19148,2.19427,2.1893,2.19111,36000000.0
2008-10-23 18:30:00,2.19287,2.19358,2.18481,2.18814,46000000.0
2008-10-23 18:35:00,2.18845,2.18899,2.18444,2.18896,38000000.0
2008-10-23 18:40:00,2.18993,2.1934,2.18888,2.19305,41000000.0
2008-10-23 18:45:00,2.1928,2.19315,2.18858,2.18858,44000000.0
2008-10-23 18:50:00,2.18869,2.19125,2.18862,2.1912,42000000.0
2008-10-23 18:55:00,2.19158,2.19245,2.19047,2.19054,41000000.0
2008-10-23 19:00:00,2.19066,2.19103,2.18672,2.19054,37000000.0
2008-10-23 19:05:00,2.18964,2.19585,2.18886,2.19534,40000000.0
2008-10-23 19:10:00,2.19038,2.19386,2.18878,2.19385,44000000.0
2008-10-23 19:15:00,2.19136,2.19225,2.18335,2.1834,47000000.0
2008-10-23 19:20:00,2.18325,2.18407,2.18164,2.18179,47000000.0
2008-10-23 19:25:00,2.18167,2.18342,2.18161,2.18169,41000000.0
2008-10-23 19:30:00,2.18196,2.18561,2.18196,2.18498,42000000.0
2008-10-23 19:35:00,2.18465,2.18744,2.18455,2.1855,38000000.0
2008-10-23 19:40:00,2.18583,2.18895,2.18583,2.18739,42000000.0
2008-10-23 19:45:00,2.188,2.189,2.18634,2.1872,40000000.0
2008-10-23 19:50:00,2.1882,2.19874,2.1882,2.19763,36000000.0
2008-10-23 19:55:00,2.1956,2.19582,2.18958,2.19357,41000000.0
2008-10-23 20:00:00,2.19247,2.19763,2.19219,2.19754,39000000.0
2008-10-23 20:05:00,2.19745,2.19857,2.19574,2.19653,45000000.0
2008-10-23 20:10:00,2.1963,2.19635,2.19015,2.19382,40000000.0
2008-10-23 20:15:00,2.19523,2.19741,2.19384,2.19741,42000000.0
2008-10-23 20:20:00,2.19763,2.20648,2.19717,2.20257,40000000.0
2008-10-23 20:25:00,2.20321,2.20331,2.199,2.20045,43000000.0
2008-10-23 20:30:00,2.20126,2.20285,2.2011,2.20158,37000000.0
2008-10-23 20:35:00,2.20194,2.20702,2.20098,2.20683,46000000.0
2008-10-23 20:40:00,2.20803,2.21187,2.20676,2.21187,45000000.0
2008-10-23 20:45:00,2.21264,2.21547,2.21175,2.21448,39000000.0
2008-10-23 20:50:00,2.21414,2.2148,2.21187,2.21187,50000000.0
2008-10-23 20:55:00,2.21148,2.21492,2.211,2.21399,38000000.0
2008-10-23 21:00:00,2.21407,2.21407,2.2071,2.20725,36000000.0
2008-10-23 21:05:00,2.20743,2.21007,2.20743,2.20948,44000000.0
2008-10-23 21:10:00,2.20727,2.20792,2.20329,2.20414,41000000.0
2008-10-23 21:15:00,2.20373,2.20865,2.19569,2.19569,39000000.0
2008-10-23 21:20:00,2.19768,2.20096,2.19753,2.20082,49000000.0
2008-10-23 21:25:00,2.1998,2.1998,2.19568,2.1962,36000000.0
2008-10-23 21:30:00,2.19635,2.19821,2.19631,2.19776,45000000.0
2008-10-23 21:35:00,2.19766,2.19854,2.19637,2.19854,44000000.0
2008-10-23 21:40:00,2.19871,2.20157,2.19868,2.19909,42000000.0
2008-10-23 21:45:00,2.19921,2.19929,2.18186,2.18186,42000000.0
2008-10-23 21:50:00,2.18148,2.18715,2.18148,2.18715,36000000.0
2008-10-23 21:55:00,2.1868,2.18788,2.18501,2.18532,37000000.0
2008-10-23 22:00:00,2.18473,2.18473,2.17139,2.17139,43000000.0
2008-10-23 22:05:00,2.16543,2.17122,2.16542,2.17122,42000000.0
2008-10-23 22:10:00,2.17163,2.17176,2.16243,2.16243,43000000.0
2008-10-23 22:15:00,2.16236,2.16652,2.16064,2.16652,39000000.0
2008-10-23 22:20:00,2.16551,2.16671,2.16299,2.16628,39000000.0
2008-10-23 22:25:00,2.16666,2.171,2.16666,2.16822,43000000.0
2008-10-23 22:30:00,2.16617,2.17148,2.16588,2.17141,38000000.0
2008-10-23 22:35:00,2.17152,2.17256,2.17108,2.17231,42000000.0
2008-10-23 22:40:00,2.1726,2.17368,2.16931,2.17052,36000000.0
2008-10-23 22:45:00,2.16686,2.1679,2.16565,2.1679,41000000.0
2008-10-23 22:50:00,2.16803,2.17238,2.16672,2.17233,40000000.0
2008-10-23 22:55:00,2.17245,2.17446,2.17213,2.17213,37000000.0
2008-10-23 23:00:00,2.17005,2.17614,2.16998,2.17612,39000000.0
2008-10-23 23:05:00,2.17585,2.17598,2.16687,2.16687,43000000.0
2008-10-23 23:10:00,2.16605,2.16904,2.16545,2.16713,43000000.0
2008-10-23 23:15:00,2.16841,2.1694,2.16809,2.1694,42000000.0
2008-10-23 23:20:00,2.16977,2.17038,2.16757,2.16757,38000000.0
2008-10-23 23:25:00,2.16803,2.1716,2.16768,2.1716,42000000.0
2008-10-23 23:30:00,2.17143,2.17201,2.16913,2.16913,41000000.0
2008-10-23 23:35:00,2.16916,2.16965,2.16833,2.16833,43000000.0
2008-10-23 23:40:00,2.16815,2.16818,2.16304,2.16494,40000000.0
2008-10-23 23:45:00,2.16616,2.1663,2.16401,2.16423,40000000.0
2008-10-23 23:50:00,2.16418,2.16711,2.16407,2.1662,43000000.0
2008-10-23 23:55:00,2.16635,2.16925,2.16635,2.16895,42000000.0
2008-10-24 00:00:00,2.16917,2.16969,2.16665,2.16969,40000000.0
2008-10-24 00:05:00,2.17003,2.1702,2.16798,2.16955,45000000.0
2008-10-24 00:10:00,2.16952,2.17076,2.16908,2.1699,42000000.0
2008-10-24 00:15:00,2.16806,2.17058,2.16806,2.17043,45000000.0
2008-10-24 00:20:00,2.17067,2.17256,2.17067,2.17084,42000000.0
2008-10-24 00:25:00,2.1707,2.17121,2.16889,2.17121,42000000.0
2008-10-24 00:30:00,2.1722,2.17291,2.17066,2.17291,42000000.0
2008-10-24 00:35:00,2.17407,2.17743,2.1701,2.17055,42000000.0
2008-10-24 00:40:00,2.17083,2.17368,2.17,2.17317,43000000.0
2008-10-24 00:45:00,2.17238,2.17441,2.1715,2.17378,46000000.0
2008-10-24 00:50:00,2.17441,2.17505,2.17154,2.1717,41000000.0
2008-10-24 00:55:00,2.17176,2.17367,2.17159,2.17357,37000000.0
2008-10-24 01:00:00,2.17319,2.17319,2.16772,2.16903,42000000.0
2008-10-24 01:05:00,2.16899,2.16899,2.167,2.16737,37000000.0
2008-10-24 01:10:00,2.16776,2.1682,2.16607,2.16607,48000000.0
2008-10-24 01:15:00,2.16568,2.16589,2.16462,2.16589,39000000.0
2008-10-24 01:20:00,2.16599,2.16674,2.16475,2.16525,40000000.0
2008-10-24 01:25:00,2.16507,2.17057,2.16502,2.17057,40000000.0
2008-10-24 01:30:00,2.17083,2.17167,2.16705,2.16705,41000000.0
2008-10-24 01:35:00,2.16661,2.16956,2.16661,2.16955,42000000.0
2008-10-24 01:40:00,2.16961,2.17042,2.16676,2.16927,42000000.0
2008-10-24 01:45:00,2.16992,2.17006,2.16789,2.16801,37000000.0
2008-10-24 01:50:00,2.16814,2.16821,2.16588,2.16738,43000000.0
2008-10-24 01:55:00,2.1675,2.16942,2.16612,2.16942,47000000.0
2008-10-24 02:00:00,2.17065,2.17083,2.1692,2.16933,60000000.0
2008-10-24 02:05:00,2.17146,2.17273,2.16768,2.16768,55000000.0
2008-10-24 02:10:00,2.16829,2.171,2.16793,2.16981,43000000.0
2008-10-24 02:15:00,2.16938,2.17244,2.16854,2.17211,40000000.0
2008-10-24 02:20:00,2.172,2.17461,2.17142,2.1736,48000000.0
2008-10-24 02:25:00,2.17337,2.17445,2.17317,2.17353,74000000.0
2008-10-24 02:30:00,2.17382,2.17599,2.17368,2.1746,57000000.0
2008-10-24 02:35:00,2.17488,2.17723,2.17487,2.17723,45000000.0
2008-10-24 02:40:00,2.17715,2.1776,2.17627,2.17685,47000000.0
2008-10-24 02:45:00,2.17656,2.17953,2.17605,2.17953,49000000.0
2008-10-24 02:50:00,2.17953,2.18181,2.17909,2.18181,40000000.0
2008-10-24 02:55:00,2.18203,2.18267,2.17929,2.18267,54000000.0
2008-10-24 03:00:00,2.18245,2.18469,2.18041,2.18143,42000000.0
2008-10-24 03:05:00,2.18108,2.18281,2.17773,2.17773,46000000.0
2008-10-24 03:10:00,2.17778,2.18079,2.17751,2.17911,51000000.0
2008-10-24 03:15:00,2.17877,2.17877,2.17515,2.17515,45000000.0
2008-10-24 03:20:00,2.17579,2.18332,2.17579,2.18281,38000000.0
2008-10-24 03:25:00,2.18272,2.18599,2.18272,2.18564,54000000.0
2008-10-24 03:30:00,2.18572,2.18602,2.18276,2.18382,46000000.0
2008-10-24 03:35:00,2.18332,2.18352,2.18119,2.18194,42000000.0
2008-10-24 03:40:00,2.18158,2.18181,2.1812,2.18181,43000000.0
2008-10-24 03:45:00,2.18237,2.18851,2.18104,2.18685,57000000.0
2008-10-24 03:50:00,2.18574,2.19048,2.18264,2.183,41000000.0
2008-10-24 03:55:00,2.18343,2.18732,2.18343,2.18722,46000000.0
2008-10-24 04:00:00,2.18734,2.18801,2.18151,2.18488,72000000.0
2008-10-24 04:05:00,2.18398,2.18644,2.18392,2.1854,43000000.0
2008-10-24 04:10:00,2.18517,2.18517,2.17975,2.17992,42000000.0
2008-10-24 04:15:00,2.18023,2.18061,2.17894,2.17894,64000000.0
2008-10-24 04:20:00,2.17892,2.18094,2.17892,2.18094,47000000.0
2008-10-24 04:25:00,2.18107,2.18161,2.1803,2.18099,56000000.0
2008-10-24 04:30:00,2.18039,2.18039,2.17749,2.17749,58000000.0
2008-10-24 04:35:00,2.17734,2.17989,2.17635,2.17989,41000000.0
2008-10-24 04:40:00,2.18038,2.18326,2.18005,2.18322,48000000.0
2008-10-24 04:45:00,2.18225,2.18465,2.18159,2.18296,39000000.0
2008-10-24 04:50:00,2.18288,2.18793,2.18231,2.18793,50000000.0
2008-10-24 04:55:00,2.1881,2.1906,2.18418,2.18934,52000000.0
2008-10-24 05:00:00,2.18906,2.19329,2.18719,2.19196,40000000.0
2008-10-24 05:05:00,2.19117,2.19209,2.18841,2.18907,57000000.0
2008-10-24 05:10:00,2.18902,2.18916,2.18641,2.18708,60000000.0
2008-10-24 05:15:00,2.18742,2.18864,2.18555,2.18864,53000000.0
2008-10-24 05:20:00,2.18879,2.19076,2.18791,2.18854,107000000.0
2008-10-24 05:25:00,2.18813,2.18994,2.18559,2.18975,125000000.0
2008-10-24 05:30:00,2.18851,2.18851,2.18595,2.18654,43000000.0
2008-10-24 05:35:00,2.18633,2.197,2.18633,2.19694,54000000.0
2008-10-24 05:40:00,2.19724,2.19724,2.19577,2.19645,51000000.0
2008-10-24 05:45:00,2.19646,2.19664,2.19468,2.19515,57000000.0
2008-10-24 05:50:00,2.19464,2.19464,2.18856,2.19137,82000000.0
2008-10-24 05:55:00,2.19254,2.19271,2.18448,2.18448,86000000.0
2008-10-24 06:00:00,2.18239,2.18407,2.17959,2.18363,87000000.0
2008-10-24 06:05:00,2.18341,2.18365,2.18077,2.18077,45000000.0
2008-10-24 06:10:00,2.18046,2.18097,2.17676,2.18018,50000000.0
2008-10-24 06:15:00,2.18124,2.1817,2.17969,2.18161,61000000.0
2008-10-24 06:20:00,2.18181,2.18691,2.18172,2.1869,76000000.0
2008-10-24 06:25:00,2.18375,2.18805,2.18324,2.18341,41000000.0
2008-10-24 06:30:00,2.18321,2.18321,2.17364,2.17368,88000000.0
2008-10-24 06:35:00,2.1735,2.1763,2.16673,2.16714,45000000.0
2008-10-24 06:40:00,2.1678,2.17772,2.1678,2.17357,41000000.0
2008-10-24 06:45:00,2.17371,2.17686,2.17371,2.17437,41000000.0
2008-10-24 06:50:00,2.17391,2.17992,2.17343,2.17992,46000000.0
2008-10-24 06:55:00,2.17972,2.18452,2.1794,2.18388,66000000.0
2008-10-24 07:00:00,2.18403,2.18403,2.17939,2.17986,56000000.0
2008-10-24 07:05:00,2.17962,2.18405,2.17962,2.18264,59000000.0
2008-10-24 07:10:00,2.18152,2.18565,2.18152,2.18498,61000000.0
2008-10-24 07:15:00,2.1856,2.19056,2.18489,2.19056,49000000.0
2008-10-24 07:20:00,2.19085,2.19117,2.18706,2.18989,60000000.0
2008-10-24 07:25:00,2.18959,2.18997,2.18792,2.18965,106000000.0
2008-10-24 07:30:00,2.18946,2.19297,2.18877,2.19165,76000000.0
2008-10-24 07:35:00,2.19156,2.19699,2.19156,2.19699,56000000.0
2008-10-24 07:40:00,2.19519,2.19822,2.19367,2.19798,82000000.0
2008-10-24 07:45:00,2.19774,2.19887,2.19526,2.19887,77000000.0
2008-10-24 07:50:00,2.19871,2.19871,2.19268,2.19756,97000000.0
2008-10-24 07:55:00,2.20148,2.2082,2.20148,2.20489,101000000.0
2008-10-24 08:00:00,2.20492,2.21267,2.20492,2.20817,106000000.0
2008-10-24 08:05:00,2.20737,2.20839,2.20154,2.2047,93000000.0
2008-10-24 08:10:00,2.20494,2.20624,2.20227,2.20349,118000000.0
2008-10-24 08:15:00,2.20299,2.20406,2.19983,2.20021,94000000.0
2008-10-24 08:20:00,2.2022,2.20525,2.20197,2.20197,101000000.0
2008-10-24 08:25:00,2.20319,2.20603,2.20319,2.2054,154000000.0
2008-10-24 08:30:00,2.20616,2.21205,2.20224,2.21147,216000000.0
2008-10-24 08:35:00,2.21282,2.21458,2.21072,2.21109,120000000.0
2008-10-24 08:40:00,2.21041,2.21424,2.21041,2.21307,123000000.0
2008-10-24 08:45:00,2.21294,2.21308,2.20996,2.21067,148000000.0
2008-10-24 08:50:00,2.21093,2.2127,2.20589,2.20589,232000000.0
2008-10-24 08:55:00,2.20376,2.20462,2.20165,2.20361,129000000.0
2008-10-24 09:00:00,2.20381,2.20421,2.19889,2.19889,98000000.0
2008-10-24 09:05:00,2.19976,2.20857,2.1989,2.20325,129000000.0
2008-10-24 09:10:00,2.20461,2.20927,2.20314,2.20927,216000000.0
2008-10-24 09:15:00,2.21023,2.21023,2.2058,2.20641,232000000.0
2008-10-24 09:20:00,2.20629,2.20694,2.20257,2.20322,273000000.0
2008-10-24 09:25:00,2.20288,2.20349,2.20072,2.20265,194000000.0
2008-10-24 09:30:00,2.20297,2.20348,2.20114,2.20145,151000000.0
2008-10-24 09:35:00,2.20091,2.20091,2.1958,2.1968,228000000.0
2008-10-24 09:40:00,2.19643,2.20127,2.19614,2.19929,226000000.0
2008-10-24 09:45:00,2.19923,2.1993,2.19532,2.19668,136000000.0
2008-10-24 09:50:00,2.19674,2.19692,2.19041,2.19246,196000000.0
2008-10-24 09:55:00,2.19327,2.19412,2.19014,2.19242,190000000.0
2008-10-24 10:00:00,2.19109,2.19226,2.18727,2.18937,196000000.0
2008-10-24 10:05:00,2.19082,2.19433,2.19077,2.19375,232000000.0
2008-10-24 10:10:00,2.19316,2.19426,2.18998,2.19417,303000000.0
2008-10-24 10:15:00,2.19502,2.19927,2.19073,2.19195,225000000.0
2008-10-24 10:20:00,2.19486,2.20264,2.19482,2.20002,233000000.0
2008-10-24 10:25:00,2.19753,2.20248,2.19482,2.20248,301000000.0
2008-10-24 10:30:00,2.20249,2.20462,2.19833,2.19888,157000000.0
2008-10-24 10:35:00,2.19833,2.19833,2.19119,2.19271,140000000.0
2008-10-24 10:40:00,2.19189,2.19771,2.18743,2.19756,139000000.0
2008-10-24 10:45:00,2.19832,2.20482,2.19295,2.20226,165000000.0
2008-10-24 10:50:00,2.2025,2.21442,2.20233,2.21169,206000000.0
2008-10-24 10:55:00,2.21233,2.2369,2.21233,2.22893,176000000.0
2008-10-24 11:00:00,2.22598,2.23144,2.22267,2.22941,178000000.0
2008-10-24 11:05:00,2.22988,2.23042,2.21542,2.22324,142000000.0
2008-10-24 11:10:00,2.22334,2.22579,2.21242,2.21521,236000000.0
2008-10-24 11:15:00,2.21508,2.22132,2.21291,2.21909,218000000.0
2008-10-24 11:20:00,2.21616,2.22781,2.21616,2.22781,229000000.0
2008-10-24 11:25:00,2.22757,2.23799,2.22757,2.2379,183000000.0
2008-10-24 11:30:00,2.23752,2.24529,2.23418,2.24423,173000000.0
2008-10-24 11:35:00,2.24404,2.26486,2.23741,2.26486,231000000.0
2008-10-24 11:40:00,2.26516,2.26998,2.24936,2.26896,185000000.0
2008-10-24 11:45:00,2.26919,2.27367,2.26691,2.27095,169000000.0
2008-10-24 11:50:00,2.27199,2.27333,2.24663,2.25455,188000000.0
2008-10-24 11:55:00,2.25547,2.2619,2.25454,2.2619,200000000.0
2008-10-24 12:00:00,2.26178,2.26194,2.25604,2.2602,150000000.0
2008-10-24 12:05:00,2.26091,2.26408,2.25442,2.26351,112000000.0
2008-10-24 12:10:00,2.26456,2.27548,2.2637,2.26929,149000000.0
2008-10-24 12:15:00,2.26972,2.26972,2.25528,2.25528,180000000.0
2008-10-24 12:20:00,2.257,2.26452,2.257,2.26344,178000000.0
2008-10-24 12:25:00,2.26379,2.26659,2.26241,2.26279,208000000.0
2008-10-24 12:30:00,2.26282,2.26433,2.25917,2.264,188000000.0
2008-10-24 12:35:00,2.26296,2.26487,2.26167,2.2645,110000000.0
2008-10-24 12:40:00,2.26445,2.26827,2.26445,2.26759,82000000.0
2008-10-24 12:45:00,2.26785,2.26785,2.25331,2.25638,160000000.0
2008-10-24 12:50:00,2.25555,2.26446,2.25555,2.26377,129000000.0
2008-10-24 12:55:00,2.26438,2.27251,2.26202,2.27038,131000000.0
2008-10-24 13:00:00,2.27019,2.27134,2.26918,2.26918,91000000.0
2008-10-24 13:05:00,2.26902,2.27411,2.26831,2.27411,126000000.0
2008-10-24 13:10:00,2.27216,2.27763,2.27072,2.27623,104000000.0
2008-10-24 13:15:00,2.27698,2.28158,2.27616,2.28032,141000000.0
2008-10-24 13:20:00,2.28052,2.2848,2.27737,2.28473,165000000.0
2008-10-24 13:25:00,2.28479,2.28634,2.28097,2.28357,128000000.0
2008-10-24 13:30:00,2.27691,2.27934,2.2704,2.2717,118000000.0
2008-10-24 13:35:00,2.27172,2.27483,2.27172,2.27365,143000000.0
2008-10-24 13:40:00,2.27484,2.27888,2.26997,2.27888,145000000.0
2008-10-24 13:45:00,2.27961,2.27961,2.27407,2.27568,101000000.0
2008-10-24 13:50:00,2.27237,2.27783,2.27093,2.27667,144000000.0
2008-10-24 13:55:00,2.27668,2.27875,2.27668,2.27779,144000000.0
2008-10-24 14:00:00,2.27794,2.28126,2.27629,2.27629,124000000.0
2008-10-24 14:05:00,2.27583,2.27583,2.26541,2.27475,128000000.0
2008-10-24 14:10:00,2.27527,2.28028,2.27489,2.27998,104000000.0
2008-10-24 14:15:00,2.28088,2.28088,2.27513,2.27596,86000000.0
2008-10-24 14:20:00,2.27605,2.28071,2.27605,2.28045,84000000.0
2008-10-24 14:25:00,2.27991,2.27991,2.27253,2.27253,75000000.0
2008-10-24 14:30:00,2.27012,2.27253,2.26455,2.26455,67000000.0
2008-10-24 14:35:00,2.26451,2.26986,2.26243,2.26986,41000000.0
2008-10-24 14:40:00,2.27118,2.27735,2.27118,2.27271,43000000.0
2008-10-24 14:45:00,2.2728,2.28824,2.27244,2.28528,41000000.0
2008-10-24 14:50:00,2.2847,2.28701,2.27507,2.27507,39000000.0
2008-10-24 14:55:00,2.2771,2.2826,2.2771,2.28234,38000000.0
2008-10-24 15:00:00,2.28242,2.28359,2.28133,2.28133,37000000.0
2008-10-24 15:05:00,2.28134,2.28134,2.27808,2.27898,41000000.0
2008-10-24 15:10:00,2.2781,2.27981,2.27639,2.27904,47000000.0
2008-10-24 15:15:00,2.27943,2.28122,2.27924,2.28056,41000000.0
2008-10-24 15:20:00,2.28125,2.28622,2.28105,2.28622,42000000.0
2008-10-24 15:25:00,2.28607,2.29668,2.28595,2.29315,39000000.0
2008-10-24 15:30:00,2.29336,2.29568,2.28705,2.29141,45000000.0
2008-10-24 15:35:00,2.29255,2.29334,2.28289,2.29153,39000000.0
2008-10-24 15:40:00,2.28912,2.29648,2.28703,2.28703,44000000.0
2008-10-24 15:45:00,2.28684,2.28794,2.28558,2.28716,40000000.0
2008-10-24 15:50:00,2.28754,2.2911,2.28055,2.28096,42000000.0
2008-10-24 15:55:00,2.28159,2.28605,2.27981,2.27981,43000000.0
2008-10-24 16:00:00,2.27906,2.27906,2.26799,2.26803,43000000.0
2008-10-24 16:05:00,2.26909,2.28417,2.26882,2.28257,44000000.0
2008-10-24 16:10:00,2.28174,2.28174,2.27593,2.27593,44000000.0
2008-10-24 16:15:00,2.27543,2.27543,2.26256,2.26607,47000000.0
2008-10-24 16:20:00,2.26555,2.26953,2.26267,2.2692,44000000.0
2008-10-24 16:25:00,2.26887,2.27423,2.26805,2.27423,43000000.0
2008-10-24 16:30:00,2.2768,2.28046,2.2753,2.27813,42000000.0
2008-10-24 16:35:00,2.27975,2.28037,2.27045,2.27471,38000000.0
2008-10-24 16:40:00,2.27435,2.27521,2.27022,2.27114,42000000.0
2008-10-24 16:45:00,2.2712,2.27281,2.26933,2.27222,47000000.0
2008-10-24 16:50:00,2.27008,2.27119,2.26505,2.26915,39000000.0
2008-10-24 16:55:00,2.27007,2.28979,2.27007,2.28975,44000000.0
2008-10-24 17:00:00,2.28918,2.28918,2.27543,2.27543,40000000.0
2008-10-24 17:05:00,2.27705,2.27754,2.27103,2.27754,44000000.0
2008-10-24 17:10:00,2.2771,2.28222,2.2771,2.28222,40000000.0
2008-10-24 17:15:00,2.2825,2.28271,2.27967,2.28068,40000000.0
2008-10-24 17:20:00,2.28106,2.28454,2.28012,2.28063,41000000.0
2008-10-24 17:25:00,2.27899,2.2834,2.27657,2.27989,38000000.0
2008-10-24 17:30:00,2.28025,2.28054,2.27296,2.27618,45000000.0
2008-10-24 17:35:00,2.27632,2.27784,2.27398,2.27411,36000000.0
2008-10-24 17:40:00,2.27344,2.27851,2.27195,2.27697,45000000.0
2008-10-24 17:45:00,2.27566,2.27669,2.27179,2.27229,37000000.0
2008-10-24 17:50:00,2.27012,2.27485,2.2691,2.27444,39000000.0
2008-10-24 17:55:00,2.27413,2.27428,2.26644,2.26644,44000000.0
2008-10-24 18:00:00,2.26888,2.27551,2.26888,2.27228,44000000.0
2008-10-24 18:05:00,2.27194,2.27194,2.26869,2.26875,44000000.0
2008-10-24 18:10:00,2.26888,2.27491,2.26854,2.26854,45000000.0
2008-10-24 18:15:00,2.26792,2.26914,2.2652,2.26771,46000000.0
2008-10-24 18:20:00,2.26762,2.26905,2.26195,2.26436,47000000.0
2008-10-24 18:25:00,2.26476,2.26763,2.26334,2.26586,36000000.0
2008-10-24 18:30:00,2.26552,2.26749,2.26256,2.2638,46000000.0
2008-10-24 18:35:00,2.26413,2.26518,2.26309,2.26444,38000000.0
2008-10-24 18:40:00,2.26377,2.26862,2.26183,2.26447,41000000.0
2008-10-24 18:45:00,2.26428,2.27162,2.26428,2.27102,44000000.0
2008-10-24 18:50:00,2.27078,2.27078,2.26495,2.266,42000000.0
2008-10-24 18:55:00,2.26571,2.26628,2.26287,2.26459,41000000.0
2008-10-24 19:00:00,2.26499,2.26506,2.26186,2.26186,37000000.0
2008-10-24 19:05:00,2.2616,2.26455,2.2616,2.26282,40000000.0
2008-10-24 19:10:00,2.26236,2.26951,2.26227,2.26652,44000000.0
2008-10-24 19:15:00,2.26748,2.27151,2.26748,2.27093,47000000.0
2008-10-24 19:20:00,2.27025,2.27107,2.26581,2.26581,47000000.0
2008-10-24 19:25:00,2.26601,2.26615,2.26137,2.26443,41000000.0
2008-10-24 19:30:00,2.26472,2.2665,2.26446,2.2645,42000000.0
2008-10-24 19:35:00,2.26388,2.26451,2.26091,2.26093,38000000.0
2008-10-24 19:40:00,2.26188,2.267,2.26188,2.267,42000000.0
2008-10-24 19:45:00,2.26769,2.2687,2.26488,2.26738,40000000.0
2008-10-24 19:50:00,2.26869,2.27437,2.26869,2.27236,36000000.0
2008-10-24 19:55:00,2.27106,2.27106,2.26306,2.26891,41000000.0
2008-10-24 20:00:00,2.27003,2.27072,2.25526,2.25794,39000000.0
2008-10-24 20:05:00,2.25753,2.2616,2.256,2.26015,45000000.0
2008-10-24 20:10:00,2.26088,2.26563,2.26088,2.26563,40000000.0
2008-10-24 20:15:00,2.26584,2.2664,2.2651,2.26606,42000000.0
2008-10-24 20:20:00,2.26623,2.26623,2.25806,2.25806,40000000.0
2008-10-24 20:25:00,2.2581,2.26274,2.25703,2.26274,43000000.0
2008-10-24 20:30:00,2.26454,2.2651,2.26017,2.26107,37000000.0
2008-10-24 20:35:00,2.25897,2.25897,2.25501,2.25522,46000000.0
2008-10-24 20:40:00,2.25676,2.25869,2.25631,2.25763,45000000.0
2008-10-24 20:45:00,2.25764,2.25815,2.25505,2.25513,39000000.0
2008-10-24 20:50:00,2.25585,2.25905,2.25585,2.25654,50000000.0
2008-10-24 20:55:00,2.25619,2.25832,2.25615,2.25781,38000000.0
2008-10-24 21:00:00,2.2581,2.26146,2.25782,2.25887,36000000.0
2008-10-24 21:05:00,2.26008,2.26305,2.26008,2.26253,44000000.0
2008-10-24 21:10:00,2.26225,2.2644,2.26081,2.26081,41000000.0
2008-10-24 21:15:00,2.26064,2.26227,2.25946,2.25946,39000000.0
2008-10-24 21:20:00,2.25856,2.2607,2.25777,2.26007,49000000.0
2008-10-24 21:25:00,2.26068,2.26165,2.26009,2.26073,36000000.0
2008-10-24 21:30:00,2.26141,2.26156,2.25204,2.25282,45000000.0
2008-10-24 21:35:00,2.25303,2.25457,2.25157,2.25421,44000000.0
2008-10-24 21:40:00,2.25472,2.25571,2.25472,2.25541,42000000.0
2008-10-24 21:45:00,2.25537,2.25565,2.2511,2.25169,42000000.0
2008-10-24 21:50:00,2.25116,2.25186,2.25065,2.25113,36000000.0
2008-10-24 21:55:00,2.2514,2.25179,2.24942,2.25028,37000000.0
2008-10-24 22:00:00,2.24959,2.25818,2.24945,2.25818,43000000.0
2008-10-24 22:05:00,2.2574,2.25818,2.25621,2.25787,42000000.0
2008-10-24 22:10:00,2.25789,2.26046,2.25789,2.26013,43000000.0
2008-10-24 22:15:00,2.26019,2.26064,2.25818,2.26064,39000000.0
2008-10-24 22:20:00,2.2609,2.26406,2.26038,2.26395,39000000.0
2008-10-24 22:25:00,2.26397,2.26652,2.26364,2.26414,43000000.0
2008-10-24 22:30:00,2.26489,2.26665,2.26162,2.26449,38000000.0
2008-10-24 22:35:00,2.26465,2.27015,2.26435,2.26944,42000000.0
2008-10-24 22:40:00,2.26923,2.27009,2.26564,2.26861,36000000.0
2008-10-24 22:45:00,2.26841,2.26897,2.2676,2.26787,41000000.0
2008-10-24 22:50:00,2.26827,2.27184,2.26713,2.26713,40000000.0
2008-10-24 22:55:00,2.26765,2.26788,2.2612,2.26127,37000000.0
2008-10-26 23:00:00,2.24942,2.25248,2.24713,2.24721,39000000.0
2008-10-26 23:05:00,2.25976,2.25976,2.24401,2.24401,43000000.0
2008-10-26 23:10:00,2.2437,2.2478,2.24313,2.24759,43000000.0
2008-10-26 23:15:00,2.24753,2.25421,2.24346,2.25084,42000000.0
2008-10-26 23:20:00,2.25102,2.26412,2.25102,2.26412,38000000.0
2008-10-26 23:25:00,2.26241,2.26241,2.25648,2.25825,42000000.0
2008-10-26 23:30:00,2.25851,2.25896,2.25766,2.25889,41000000.0
2008-10-26 23:35:00,2.25886,2.25886,2.25399,2.25399,43000000.0
2008-10-26 23:40:00,2.25411,2.25877,2.25411,2.25655,40000000.0
2008-10-26 23:45:00,2.25918,2.26086,2.25918,2.26031,40000000.0
2008-10-26 23:50:00,2.26027,2.26041,2.25846,2.25988,43000000.0
2008-10-26 23:55:00,2.2598,2.26076,2.2582,2.2582,42000000.0
2008-10-27 00:00:00,2.25805,2.25902,2.25805,2.25902,40000000.0
2008-10-27 00:05:00,2.25928,2.26687,2.25776,2.26414,45000000.0
2008-10-27 00:10:00,2.26526,2.26579,2.26285,2.2646,42000000.0
2008-10-27 00:15:00,2.26418,2.27045,2.26405,2.27045,45000000.0
2008-10-27 00:20:00,2.27143,2.27284,2.26998,2.26998,42000000.0
2008-10-27 00:25:00,2.26976,2.26976,2.26701,2.26701,42000000.0
2008-10-27 00:30:00,2.26765,2.26969,2.26368,2.26482,42000000.0
2008-10-27 00:35:00,2.26446,2.26446,2.25624,2.2563,42000000.0
2008-10-27 00:40:00,2.25666,2.2591,2.2545,2.25794,43000000.0
2008-10-27 00:45:00,2.25868,2.25926,2.25181,2.25181,46000000.0
2008-10-27 00:50:00,2.25049,2.25735,2.25049,2.25237,41000000.0
2008-10-27 00:55:00,2.25169,2.25551,2.25043,2.25419,37000000.0
2008-10-27 01:00:00,2.25312,2.25559,2.24952,2.2554,42000000.0
2008-10-27 01:05:00,2.25554,2.26771,2.25554,2.26754,37000000.0
2008-10-27 01:10:00,2.2695,2.26971,2.26366,2.26432,48000000.0
2008-10-27 01:15:00,2.26398,2.26482,2.25802,2.25802,39000000.0
2008-10-27 01:20:00,2.25835,2.25893,2.25793,2.2582,40000000.0
2008-10-27 01:25:00,2.25858,2.26053,2.25858,2.26053,40000000.0
2008-10-27 01:30:00,2.26079,2.26194,2.26076,2.26109,41000000.0
2008-10-27 01:35:00,2.26056,2.26056,2.25596,2.25733,42000000.0
2008-10-27 01:40:00,2.25773,2.25929,2.25751,2.25895,42000000.0
2008-10-27 01:45:00,2.259,2.25976,2.25596,2.25939,37000000.0
2008-10-27 01:50:00,2.25915,2.25964,2.25436,2.25517,43000000.0
2008-10-27 01:55:00,2.25396,2.2556,2.25292,2.25417,47000000.0
2008-10-27 02:00:00,2.25483,2.26146,2.25458,2.26127,47000000.0
2008-10-27 02:05:00,2.26054,2.27191,2.25977,2.26876,43000000.0
2008-10-27 02:10:00,2.26936,2.26944,2.26378,2.26607,37000000.0
2008-10-27 02:15:00,2.26656,2.26736,2.26579,2.26631,42000000.0
2008-10-27 02:20:00,2.26623,2.2663,2.26138,2.26138,42000000.0
2008-10-27 02:25:00,2.26055,2.26269,2.25889,2.26269,41000000.0
2008-10-27 02:30:00,2.26272,2.26278,2.26118,2.26228,40000000.0
2008-10-27 02:35:00,2.26199,2.26199,2.25469,2.25591,40000000.0
2008-10-27 02:40:00,2.25584,2.25696,2.25036,2.25192,39000000.0
2008-10-27 02:45:00,2.25127,2.25542,2.25127,2.25274,48000000.0
2008-10-27 02:50:00,2.25193,2.2558,2.2511,2.2558,37000000.0
2008-10-27 02:55:00,2.25489,2.25598,2.24972,2.25048,42000000.0
2008-10-27 03:00:00,2.25005,2.25111,2.2483,2.24994,37000000.0
2008-10-27 03:05:00,2.25074,2.25175,2.24932,2.24953,41000000.0
2008-10-27 03:10:00,2.25029,2.25052,2.24979,2.25032,46000000.0
2008-10-27 03:15:00,2.25062,2.25171,2.25033,2.25033,43000000.0
2008-10-27 03:20:00,2.25032,2.25339,2.25032,2.25299,42000000.0
2008-10-27 03:25:00,2.25297,2.25297,2.2474,2.24802,42000000.0
2008-10-27 03:30:00,2.24763,2.24847,2.24541,2.24541,42000000.0
2008-10-27 03:35:00,2.24479,2.24855,2.24192,2.24855,42000000.0
2008-10-27 03:40:00,2.2492,2.24959,2.24418,2.24648,45000000.0
2008-10-27 03:45:00,2.24724,2.24774,2.24363,2.24605,42000000.0
2008-10-27 03:50:00,2.24443,2.24748,2.24443,2.24748,45000000.0
2008-10-27 03:55:00,2.24776,2.24991,2.24776,2.24966,40000000.0
2008-10-27 04:00:00,2.25003,2.25286,2.24855,2.24855,42000000.0
2008-10-27 04:05:00,2.24882,2.25099,2.24592,2.25039,43000000.0
2008-10-27 04:10:00,2.2486,2.2507,2.24607,2.24814,40000000.0
2008-10-27 04:15:00,2.2485,2.25064,2.2485,2.24968,40000000.0
2008-10-27 04:20:00,2.24943,2.24943,2.2474,2.2474,43000000.0
2008-10-27 04:25:00,2.24738,2.24783,2.24607,2.2472,41000000.0
2008-10-27 04:30:00,2.24832,2.24909,2.24773,2.24883,42000000.0
2008-10-27 04:35:00,2.24938,2.25139,2.24895,2.25052,38000000.0
2008-10-27 04:40:00,2.25014,2.25055,2.24436,2.24459,42000000.0
2008-10-27 04:45:00,2.24455,2.24747,2.24427,2.24735,43000000.0
2008-10-27 04:50:00,2.24904,2.25423,2.24904,2.25319,43000000.0
2008-10-27 04:55:00,2.25339,2.25972,2.25195,2.2574,39000000.0
2008-10-27 05:00:00,2.25938,2.26175,2.2592,2.26083,37000000.0
2008-10-27 05:05:00,2.2598,2.25997,2.25633,2.25952,40000000.0
2008-10-27 05:10:00,2.25987,2.26276,2.25987,2.26219,41000000.0
2008-10-27 05:15:00,2.26213,2.26288,2.26186,2.26269,36000000.0
2008-10-27 05:20:00,2.26367,2.26795,2.26367,2.26494,42000000.0
2008-10-27 05:25:00,2.26503,2.26511,2.26169,2.26169,38000000.0
2008-10-27 05:30:00,2.2618,2.26343,2.25271,2.25792,43000000.0
2008-10-27 05:35:00,2.25921,2.26806,2.25921,2.26806,39000000.0
2008-10-27 05:40:00,2.26785,2.26886,2.26303,2.26487,39000000.0
2008-10-27 05:45:00,2.26455,2.26696,2.26369,2.26457,43000000.0
2008-10-27 05:50:00,2.26473,2.26673,2.26427,2.26646,42000000.0
2008-10-27 05:55:00,2.2665,2.26666,2.26217,2.26454,43000000.0
2008-10-27 06:00:00,2.26411,2.26456,2.2632,2.2641,37000000.0
2008-10-27 06:05:00,2.26408,2.26408,2.26118,2.26154,36000000.0
2008-10-27 06:10:00,2.26226,2.26549,2.2622,2.26452,42000000.0
2008-10-27 06:15:00,2.26475,2.26555,2.26323,2.26323,42000000.0
2008-10-27 06:20:00,2.26325,2.26705,2.26317,2.26442,44000000.0
2008-10-27 06:25:00,2.2645,2.26635,2.26439,2.2663,45000000.0
2008-10-27 06:30:00,2.2662,2.26679,2.26574,2.26656,36000000.0
2008-10-27 06:35:00,2.26703,2.26736,2.26565,2.26577,49000000.0
2008-10-27 06:40:00,2.26623,2.2686,2.26623,2.26844,39000000.0
2008-10-27 06:45:00,2.26871,2.2698,2.26853,2.26945,41000000.0
2008-10-27 06:50:00,2.26969,2.27131,2.26967,2.27008,44000000.0
2008-10-27 06:55:00,2.2678,2.26881,2.26166,2.26166,36000000.0
2008-10-27 07:00:00,2.26288,2.27087,2.26249,2.26991,38000000.0
2008-10-27 07:05:00,2.2706,2.27221,2.26625,2.27198,50000000.0
2008-10-27 07:10:00,2.27011,2.27011,2.26334,2.2651,39000000.0
2008-10-27 07:15:00,2.26355,2.27358,2.26309,2.26891,45000000.0
2008-10-27 07:20:00,2.26857,2.2754,2.26857,2.2714,46000000.0
2008-10-27 07:25:00,2.2736,2.27654,2.26974,2.27565,37000000.0
2008-10-27 07:30:00,2.27539,2.27621,2.27364,2.27374,43000000.0
2008-10-27 07:35:00,2.27462,2.27618,2.27462,2.27472,40000000.0
2008-10-27 07:40:00,2.27433,2.27611,2.27289,2.27492,42000000.0
2008-10-27 07:45:00,2.27352,2.27381,2.2726,2.27363,40000000.0
2008-10-27 07:50:00,2.27312,2.27439,2.27262,2.27314,45000000.0
2008-10-27 07:55:00,2.2732,2.27492,2.27258,2.27258,39000000.0
2008-10-27 08:00:00,2.27213,2.27372,2.27186,2.27186,41000000.0
2008-10-27 08:05:00,2.27263,2.27394,2.27075,2.27245,36000000.0
2008-10-27 08:10:00,2.27316,2.27698,2.27271,2.27686,40000000.0
2008-10-27 08:15:00,2.2766,2.27664,2.27374,2.27374,42000000.0
2008-10-27 08:20:00,2.27388,2.27483,2.27314,2.27387,38000000.0
2008-10-27 08:25:00,2.27374,2.27662,2.27366,2.27636,42000000.0
2008-10-27 08:30:00,2.27696,2.28271,2.27696,2.28253,41000000.0
2008-10-27 08:35:00,2.28182,2.28446,2.28158,2.28433,47000000.0
2008-10-27 08:40:00,2.28435,2.28528,2.28316,2.28515,47000000.0
2008-10-27 08:45:00,2.2855,2.2855,2.28251,2.28342,44000000.0
2008-10-27 08:50:00,2.28354,2.28459,2.28119,2.28445,40000000.0
2008-10-27 08:55:00,2.2848,2.28687,2.28067,2.281,37000000.0
2008-10-27 09:00:00,2.2827,2.28618,2.28193,2.28618,41000000.0
2008-10-27 09:05:00,2.28601,2.28651,2.2805,2.28262,42000000.0
2008-10-27 09:10:00,2.28473,2.29345,2.28473,2.28945,44000000.0
2008-10-27 09:15:00,2.29156,2.29255,2.28888,2.29255,41000000.0
2008-10-27 09:20:00,2.29257,2.29257,2.28935,2.28943,38000000.0
2008-10-27 09:25:00,2.29016,2.29124,2.28883,2.28996,46000000.0
2008-10-27 09:30:00,2.28994,2.29018,2.28405,2.28432,36000000.0
2008-10-27 09:35:00,2.2854,2.28897,2.28397,2.28842,47000000.0
2008-10-27 09:40:00,2.28822,2.28833,2.28394,2.28818,46000000.0
2008-10-27 09:45:00,2.28724,2.28881,2.28631,2.28631,45000000.0
2008-10-27 09:50:00,2.28549,2.28677,2.27846,2.28201,44000000.0
2008-10-27 09:55:00,2.2822,2.2836,2.27962,2.28034,44000000.0
2008-10-27 10:00:00,2.28081,2.2863,2.27953,2.28626,44000000.0
2008-10-27 10:05:00,2.28614,2.2864,2.27828,2.27828,39000000.0
2008-10-27 10:10:00,2.27922,2.28538,2.27839,2.28338,37000000.0
2008-10-27 10:15:00,2.28499,2.28589,2.27999,2.28339,45000000.0
2008-10-27 10:20:00,2.28342,2.28508,2.28078,2.28141,36000000.0
2008-10-27 10:25:00,2.28133,2.28347,2.28069,2.28121,45000000.0
2008-10-27 10:30:00,2.28124,2.28263,2.28042,2.28127,38000000.0
2008-10-27 10:35:00,2.28106,2.28446,2.27772,2.28292,41000000.0
2008-10-27 10:40:00,2.28038,2.28432,2.27831,2.2839,40000000.0
2008-10-27 10:45:00,2.28612,2.2928,2.28458,2.29224,40000000.0
2008-10-27 10:50:00,2.292,2.30188,2.292,2.30188,44000000.0
2008-10-27 10:55:00,2.30291,2.30477,2.30029,2.30139,40000000.0
2008-10-27 11:00:00,2.3031,2.30575,2.30104,2.30104,44000000.0
2008-10-27 11:05:00,2.30122,2.3022,2.2991,2.30054,39000000.0
2008-10-27 11:10:00,2.2996,2.30537,2.29922,2.30127,47000000.0
2008-10-27 11:15:00,2.30114,2.30114,2.2829,2.28543,42000000.0
2008-10-27 11:20:00,2.28592,2.28865,2.28592,2.28865,38000000.0
2008-10-27 11:25:00,2.29071,2.29238,2.28938,2.28974,42000000.0
2008-10-27 11:30:00,2.29081,2.29694,2.29081,2.29694,43000000.0
2008-10-27 11:35:00,2.29772,2.2983,2.29223,2.29223,44000000.0
2008-10-27 11:40:00,2.29191,2.29368,2.29153,2.29153,47000000.0
2008-10-27 11:45:00,2.29101,2.29368,2.29,2.29368,44000000.0
2008-10-27 11:50:00,2.29452,2.29755,2.29452,2.29543,44000000.0
2008-10-27 11:55:00,2.29525,2.29918,2.29519,2.29918,43000000.0
2008-10-27 12:00:00,2.29897,2.29951,2.29716,2.29771,43000000.0
2008-10-27 12:05:00,2.29723,2.29723,2.29568,2.2969,42000000.0
2008-10-27 12:10:00,2.29781,2.30023,2.29736,2.30023,40000000.0
2008-10-27 12:15:00,2.30041,2.30321,2.29939,2.30321,44000000.0
2008-10-27 12:20:00,2.3027,2.3051,2.30072,2.30482,39000000.0
2008-10-27 12:25:00,2.30447,2.30518,2.30338,2.30518,45000000.0
2008-10-27 12:30:00,2.30492,2.30492,2.30268,2.30314,39000000.0
2008-10-27 12:35:00,2.30267,2.30491,2.30181,2.30402,42000000.0
2008-10-27 12:40:00,2.30374,2.30374,2.30084,2.30228,41000000.0
2008-10-27 12:45:00,2.30243,2.305,2.30208,2.30229,47000000.0
2008-10-27 12:50:00,2.30201,2.30407,2.30155,2.3037,41000000.0
2008-10-27 12:55:00,2.3051,2.30582,2.30258,2.30286,37000000.0
2008-10-27 13:00:00,2.30295,2.30407,2.3018,2.3034,38000000.0
2008-10-27 13:05:00,2.30337,2.30432,2.30158,2.30182,39000000.0
2008-10-27 13:10:00,2.30185,2.30388,2.30112,2.30388,41000000.0
2008-10-27 13:15:00,2.30447,2.30849,2.30381,2.30771,43000000.0
2008-10-27 13:20:00,2.30807,2.30807,2.3041,2.30503,41000000.0
2008-10-27 13:25:00,2.30514,2.3057,2.29356,2.29356,67000000.0
2008-10-27 13:30:00,2.29473,2.30346,2.29311,2.30223,75000000.0
2008-10-27 13:35:00,2.30394,2.30577,2.30187,2.30187,84000000.0
2008-10-27 13:40:00,2.30225,2.31036,2.30225,2.30976,86000000.0
2008-10-27 13:45:00,2.30917,2.31539,2.30917,2.31539,104000000.0
2008-10-27 13:50:00,2.31515,2.31538,2.31315,2.31362,128000000.0
2008-10-27 13:55:00,2.31357,2.31363,2.30953,2.3116,124000000.0
2008-10-27 14:00:00,2.31183,2.31224,2.30863,2.31173,144000000.0
2008-10-27 14:05:00,2.31234,2.31365,2.30927,2.30964,144000000.0
2008-10-27 14:10:00,2.30988,2.31177,2.30792,2.3086,101000000.0
2008-10-27 14:15:00,2.30838,2.30857,2.3046,2.30644,145000000.0
2008-10-27 14:20:00,2.30433,2.30702,2.30302,2.30669,143000000.0
2008-10-27 14:25:00,2.30642,2.30907,2.30614,2.30881,118000000.0
2008-10-27 14:30:00,2.3083,2.30876,2.3071,2.30863,128000000.0
2008-10-27 14:35:00,2.30724,2.30734,2.30351,2.30358,165000000.0
2008-10-27 14:40:00,2.30258,2.3034,2.29824,2.30314,141000000.0
2008-10-27 14:45:00,2.30275,2.30402,2.30071,2.30071,104000000.0
2008-10-27 14:50:00,2.30114,2.30321,2.2977,2.30137,126000000.0
2008-10-27 14:55:00,2.30018,2.30018,2.29441,2.29532,91000000.0
2008-10-27 15:00:00,2.29397,2.29416,2.28992,2.29381,131000000.0
2008-10-27 15:05:00,2.29464,2.30022,2.29464,2.30011,129000000.0
2008-10-27 15:10:00,2.30064,2.30064,2.29692,2.29814,160000000.0
2008-10-27 15:15:00,2.29921,2.29944,2.29324,2.29324,82000000.0
2008-10-27 15:20:00,2.29268,2.29443,2.29121,2.29223,110000000.0
2008-10-27 15:25:00,2.293,2.29603,2.29267,2.29315,188000000.0
2008-10-27 15:30:00,2.29257,2.29429,2.29018,2.29429,208000000.0
2008-10-27 15:35:00,2.29409,2.29409,2.29058,2.29152,178000000.0
2008-10-27 15:40:00,2.29201,2.29514,2.29125,2.29514,180000000.0
2008-10-27 15:45:00,2.29605,2.29605,2.29079,2.29145,149000000.0
2008-10-27 15:50:00,2.2907,2.29207,2.28828,2.28828,112000000.0
2008-10-27 15:55:00,2.28817,2.2892,2.28694,2.28774,150000000.0
2008-10-27 16:00:00,2.28749,2.28798,2.28386,2.28798,200000000.0
2008-10-27 16:05:00,2.28889,2.29026,2.28756,2.29011,188000000.0
2008-10-27 16:10:00,2.29016,2.29122,2.28866,2.29013,169000000.0
2008-10-27 16:15:00,2.29011,2.2978,2.29009,2.2978,185000000.0
2008-10-27 16:20:00,2.29829,2.30364,2.29528,2.29528,231000000.0
2008-10-27 16:25:00,2.29585,2.30034,2.29585,2.29918,173000000.0
2008-10-27 16:30:00,2.29916,2.30183,2.29735,2.30158,183000000.0
2008-10-27 16:35:00,2.30151,2.30533,2.29905,2.30095,229000000.0
2008-10-27 16:40:00,2.29932,2.30675,2.2983,2.30675,218000000.0
2008-10-27 16:45:00,2.30708,2.31146,2.30651,2.30826,236000000.0
2008-10-27 16:50:00,2.30768,2.30773,2.30158,2.30319,142000000.0
2008-10-27 16:55:00,2.30333,2.3047,2.29818,2.29864,178000000.0
2008-10-27 17:00:00,2.29799,2.29977,2.29275,2.29537,176000000.0
2008-10-27 17:05:00,2.29468,2.29691,2.29231,2.29423,206000000.0
2008-10-27 17:10:00,2.29349,2.29349,2.28646,2.28695,165000000.0
2008-10-27 17:15:00,2.28792,2.29629,2.28792,2.29596,139000000.0
2008-10-27 17:20:00,2.29745,2.30273,2.29745,2.30084,140000000.0
2008-10-27 17:25:00,2.30061,2.30506,2.29949,2.30372,157000000.0
2008-10-27 17:30:00,2.30515,2.30615,2.30319,2.30509,301000000.0
2008-10-27 17:35:00,2.30355,2.30358,2.29446,2.29446,233000000.0
2008-10-27 17:40:00,2.29587,2.29681,2.29007,2.29007,225000000.0
2008-10-27 17:45:00,2.28979,2.29032,2.28668,2.28674,303000000.0
2008-10-27 17:50:00,2.28671,2.29316,2.28658,2.28891,232000000.0
2008-10-27 17:55:00,2.2891,2.29939,2.28755,2.29939,196000000.0
2008-10-27 18:00:00,2.30177,2.30202,2.29486,2.3011,190000000.0
2008-10-27 18:05:00,2.30184,2.30186,2.29498,2.29592,196000000.0
2008-10-27 18:10:00,2.29598,2.29982,2.29598,2.29899,136000000.0
2008-10-27 18:15:00,2.29625,2.29671,2.29239,2.29546,226000000.0
2008-10-27 18:20:00,2.29507,2.3034,2.29408,2.30065,228000000.0
2008-10-27 18:25:00,2.29682,2.30041,2.2926,2.2926,151000000.0
2008-10-27 18:30:00,2.29254,2.29957,2.29254,2.29957,194000000.0
2008-10-27 18:35:00,2.29993,2.30103,2.29907,2.30093,273000000.0
2008-10-27 18:40:00,2.30094,2.30124,2.29368,2.29368,232000000.0
2008-10-27 18:45:00,2.29363,2.29886,2.29363,2.29886,216000000.0
2008-10-27 18:50:00,2.29888,2.29949,2.29636,2.29949,129000000.0
2008-10-27 18:55:00,2.29969,2.3033,2.29969,2.30139,98000000.0
2008-10-27 19:00:00,2.30017,2.30017,2.29578,2.29968,129000000.0
2008-10-27 19:05:00,2.29979,2.30128,2.29606,2.29816,232000000.0
2008-10-27 19:10:00,2.29849,2.29975,2.29778,2.29889,148000000.0
2008-10-27 19:15:00,2.2993,2.30262,2.2993,2.30178,123000000.0
2008-10-27 19:20:00,2.30171,2.3067,2.30171,2.30547,120000000.0
2008-10-27 19:25:00,2.30487,2.30607,2.3039,2.30607,216000000.0
2008-10-27 19:30:00,2.30585,2.30588,2.29629,2.29662,154000000.0
2008-10-27 19:35:00,2.29685,2.29805,2.29431,2.29449,101000000.0
2008-10-27 19:40:00,2.29446,2.29931,2.29432,2.29714,94000000.0
2008-10-27 19:45:00,2.29721,2.29721,2.28974,2.29265,118000000.0
2008-10-27 19:50:00,2.29276,2.2983,2.29186,2.29656,93000000.0
2008-10-27 19:55:00,2.29617,2.29726,2.29375,2.29723,106000000.0
2008-10-27 20:00:00,2.2977,2.29804,2.29391,2.29487,101000000.0
2008-10-27 20:05:00,2.29503,2.29966,2.29405,2.29966,97000000.0
2008-10-27 20:10:00,2.30056,2.30056,2.29778,2.29952,77000000.0
2008-10-27 20:15:00,2.29983,2.3079,2.29885,2.3039,82000000.0
2008-10-27 20:20:00,2.30397,2.30521,2.30176,2.30521,56000000.0
2008-10-27 20:25:00,2.30479,2.30705,2.30258,2.30687,76000000.0
2008-10-27 20:30:00,2.30617,2.32105,2.30617,2.31898,106000000.0
2008-10-27 20:35:00,2.32016,2.32194,2.31823,2.32194,60000000.0
2008-10-27 20:40:00,2.32156,2.32384,2.32016,2.3205,49000000.0
2008-10-27 20:45:00,2.31767,2.31767,2.30979,2.31262,61000000.0
2008-10-27 20:50:00,2.31098,2.31313,2.31065,2.31213,59000000.0
2008-10-27 20:55:00,2.31246,2.31321,2.31089,2.31262,56000000.0
2008-10-27 21:00:00,2.31313,2.31611,2.31313,2.31452,66000000.0
2008-10-27 21:05:00,2.31451,2.31634,2.31342,2.31342,46000000.0
2008-10-27 21:10:00,2.3142,2.31832,2.31354,2.31667,41000000.0
2008-10-27 21:15:00,2.31611,2.31648,2.30987,2.30988,41000000.0
2008-10-27 21:20:00,2.30973,2.30973,2.30473,2.30707,45000000.0
2008-10-27 21:25:00,2.30774,2.30869,2.30702,2.30869,88000000.0
2008-10-27 21:30:00,2.30888,2.31399,2.3077,2.31112,41000000.0
2008-10-27 21:35:00,2.31125,2.31162,2.3097,2.31011,76000000.0
2008-10-27 21:40:00,2.30978,2.31014,2.30792,2.31014,61000000.0
2008-10-27 21:45:00,2.30987,2.31138,2.30938,2.31137,50000000.0
2008-10-27 21:50:00,2.31099,2.31204,2.31039,2.31204,45000000.0
2008-10-27 21:55:00,2.31344,2.3143,2.31197,2.31381,87000000.0
2008-10-27 22:00:00,2.31392,2.31486,2.31301,2.31322,86000000.0
2008-10-27 22:05:00,2.31306,2.31597,2.31273,2.3146,82000000.0
2008-10-27 22:10:00,2.31384,2.31697,2.31167,2.31684,57000000.0
2008-10-27 22:15:00,2.31574,2.31657,2.31264,2.31272,51000000.0
2008-10-27 22:20:00,2.31204,2.31388,2.31174,2.31232,54000000.0
2008-10-27 22:25:00,2.31241,2.31515,2.31189,2.31505,43000000.0
2008-10-27 22:30:00,2.31534,2.31806,2.31379,2.31806,125000000.0
2008-10-27 22:35:00,2.31766,2.31766,2.31364,2.314,107000000.0
2008-10-27 22:40:00,2.31377,2.31405,2.31146,2.31146,53000000.0
2008-10-27 22:45:00,2.3109,2.31554,2.3104,2.31135,60000000.0
2008-10-27 22:50:00,2.31149,2.31328,2.31095,2.31128,57000000.0
2008-10-27 22:55:00,2.31121,2.31122,2.30727,2.30734,40000000.0
2008-10-27 23:00:00,2.3057,2.30591,2.30483,2.30555,52000000.0
2008-10-27 23:05:00,2.30528,2.30528,2.3009,2.3009,50000000.0
2008-10-27 23:10:00,2.30067,2.30067,2.29798,2.29985,39000000.0
2008-10-27 23:15:00,2.29967,2.3001,2.29765,2.29765,48000000.0
2008-10-27 23:20:00,2.29755,2.30223,2.29755,2.30188,41000000.0
2008-10-27 23:25:00,2.30204,2.30433,2.29808,2.29869,58000000.0
2008-10-27 23:30:00,2.299,2.30093,2.299,2.30089,56000000.0
2008-10-27 23:35:00,2.29935,2.30607,2.29934,2.30394,47000000.0
2008-10-27 23:40:00,2.30294,2.30294,2.3001,2.30195,64000000.0
2008-10-27 23:45:00,2.30176,2.30278,2.30089,2.301,42000000.0
2008-10-27 23:50:00,2.30099,2.30145,2.30011,2.30011,43000000.0
2008-10-27 23:55:00,2.29982,2.29987,2.29637,2.29738,72000000.0
2008-10-28 00:00:00,2.29719,2.29881,2.29641,2.29881,46000000.0
2008-10-28 00:05:00,2.29762,2.29821,2.29651,2.29742,41000000.0
2008-10-28 00:10:00,2.29718,2.29803,2.29679,2.29741,57000000.0
2008-10-28 00:15:00,2.2972,2.29761,2.29715,2.29749,43000000.0
2008-10-28 00:20:00,2.29731,2.29802,2.29673,2.29758,42000000.0
2008-10-28 00:25:00,2.29772,2.2988,2.29747,2.2988,46000000.0
2008-10-28 00:30:00,2.29937,2.29983,2.2977,2.29771,54000000.0
2008-10-28 00:35:00,2.29804,2.29832,2.29434,2.29745,38000000.0
2008-10-28 00:40:00,2.29725,2.3017,2.29725,2.30035,41000000.0
2008-10-28 00:45:00,2.30033,2.30247,2.29995,2.30087,51000000.0
2008-10-28 00:50:00,2.30077,2.30194,2.30041,2.30041,46000000.0
2008-10-28 00:55:00,2.30066,2.30066,2.29649,2.29729,42000000.0
2008-10-28 01:00:00,2.29728,2.29811,2.29352,2.29352,54000000.0
2008-10-28 01:05:00,2.29212,2.29263,2.28914,2.29263,40000000.0
2008-10-28 01:10:00,2.2921,2.2921,2.29104,2.29129,49000000.0
2008-10-28 01:15:00,2.29102,2.29161,2.29074,2.29079,47000000.0
2008-10-28 01:20:00,2.2908,2.29156,2.28742,2.29022,45000000.0
2008-10-28 01:25:00,2.29043,2.29062,2.28517,2.28634,57000000.0
2008-10-28 01:30:00,2.2844,2.28547,2.28329,2.28329,74000000.0
2008-10-28 01:35:00,2.28315,2.2832,2.27948,2.28029,48000000.0
2008-10-28 01:40:00,2.27929,2.27929,2.27811,2.27826,40000000.0
2008-10-28 01:45:00,2.2778,2.2778,2.27326,2.2768,43000000.0
2008-10-28 01:50:00,2.27679,2.27706,2.27514,2.27592,55000000.0
2008-10-28 01:55:00,2.27577,2.27616,2.27431,2.27596,60000000.0
2008-10-28 02:00:00,2.27643,2.27789,2.27568,2.27726,47000000.0
2008-10-28 02:05:00,2.27759,2.28028,2.27696,2.27998,43000000.0
2008-10-28 02:10:00,2.2797,2.28134,2.27826,2.27943,37000000.0
2008-10-28 02:15:00,2.27725,2.27728,2.26682,2.26713,42000000.0
2008-10-28 02:20:00,2.2675,2.27226,2.26677,2.26939,42000000.0
2008-10-28 02:25:00,2.26962,2.27176,2.26948,2.27094,41000000.0
2008-10-28 02:30:00,2.2714,2.27244,2.26929,2.26991,40000000.0
2008-10-28 02:35:00,2.27083,2.27405,2.27083,2.272,40000000.0
2008-10-28 02:40:00,2.27214,2.27386,2.26965,2.27386,39000000.0
2008-10-28 02:45:00,2.2741,2.2741,2.27195,2.27236,48000000.0
2008-10-28 02:50:00,2.27148,2.27388,2.26637,2.26637,37000000.0
2008-10-28 02:55:00,2.26611,2.26735,2.2642,2.26456,42000000.0
2008-10-28 03:00:00,2.2648,2.26565,2.25969,2.25969,37000000.0
2008-10-28 03:05:00,2.25673,2.26278,2.25673,2.25834,41000000.0
2008-10-28 03:10:00,2.25846,2.25978,2.25528,2.25528,46000000.0
2008-10-28 03:15:00,2.25627,2.25968,2.25455,2.25848,43000000.0
2008-10-28 03:20:00,2.25798,2.26133,2.25727,2.26123,42000000.0
2008-10-28 03:25:00,2.26119,2.26459,2.25911,2.26459,42000000.0
2008-10-28 03:30:00,2.26512,2.27407,2.26512,2.27407,42000000.0
2008-10-28 03:35:00,2.27265,2.27265,2.26977,2.26977,42000000.0
2008-10-28 03:40:00,2.26963,2.27201,2.26905,2.2711,45000000.0
2008-10-28 03:45:00,2.27092,2.27295,2.27087,2.27283,42000000.0
2008-10-28 03:50:00,2.2731,2.27697,2.2731,2.27697,45000000.0
2008-10-28 03:55:00,2.27732,2.27804,2.27457,2.27529,40000000.0
2008-10-28 04:00:00,2.27542,2.27688,2.27251,2.27301,42000000.0
2008-10-28 04:05:00,2.27248,2.27394,2.27061,2.27247,43000000.0
2008-10-28 04:10:00,2.27212,2.27277,2.27075,2.27155,40000000.0
2008-10-28 04:15:00,2.27218,2.27486,2.27204,2.27388,40000000.0
2008-10-28 04:20:00,2.2738,2.27425,2.27351,2.27425,43000000.0
2008-10-28 04:25:00,2.27481,2.2752,2.27284,2.27284,41000000.0
2008-10-28 04:30:00,2.27385,2.27755,2.27385,2.27626,42000000.0
2008-10-28 04:35:00,2.27565,2.2774,2.27215,2.2748,43000000.0
2008-10-28 04:40:00,2.27416,2.27659,2.27352,2.27374,42000000.0
2008-10-28 04:45:00,2.27363,2.27716,2.27339,2.27435,43000000.0
2008-10-28 04:50:00,2.27408,2.27865,2.27397,2.27778,43000000.0
2008-10-28 04:55:00,2.27666,2.2789,2.27665,2.2789,39000000.0
2008-10-28 05:00:00,2.27928,2.27936,2.27727,2.27832,37000000.0
2008-10-28 05:05:00,2.27893,2.27955,2.27568,2.27654,40000000.0
2008-10-28 05:10:00,2.27669,2.27745,2.2765,2.27743,41000000.0
2008-10-28 05:15:00,2.27761,2.27868,2.27706,2.27718,36000000.0
2008-10-28 05:20:00,2.27679,2.27679,2.27158,2.27158,42000000.0
2008-10-28 05:25:00,2.27132,2.2742,2.27102,2.27391,38000000.0
2008-10-28 05:30:00,2.27329,2.27563,2.27244,2.27559,43000000.0
2008-10-28 05:35:00,2.27541,2.27673,2.27364,2.2765,39000000.0
2008-10-28 05:40:00,2.27632,2.2787,2.27607,2.27794,39000000.0
2008-10-28 05:45:00,2.27754,2.28141,2.27537,2.28086,43000000.0
2008-10-28 05:50:00,2.28094,2.28135,2.27717,2.27718,42000000.0
2008-10-28 05:55:00,2.27821,2.27841,2.27186,2.27186,43000000.0
2008-10-28 06:00:00,2.27201,2.27363,2.26738,2.26974,37000000.0
2008-10-28 06:05:00,2.26891,2.26974,2.26763,2.26913,36000000.0
2008-10-28 06:10:00,2.26994,2.2743,2.26994,2.27235,42000000.0
2008-10-28 06:15:00,2.27256,2.27427,2.27245,2.27427,42000000.0
2008-10-28 06:20:00,2.27429,2.27487,2.27227,2.27375,44000000.0
2008-10-28 06:25:00,2.27431,2.2748,2.27316,2.2748,45000000.0
2008-10-28 06:30:00,2.27499,2.27917,2.27499,2.27895,36000000.0
2008-10-28 06:35:00,2.27833,2.28096,2.27368,2.27501,49000000.0
2008-10-28 06:40:00,2.27561,2.27986,2.27555,2.27921,39000000.0
2008-10-28 06:45:00,2.27954,2.28079,2.27478,2.27587,41000000.0
2008-10-28 06:50:00,2.27641,2.27894,2.27641,2.27834,44000000.0
2008-10-28 06:55:00,2.27805,2.27805,2.27549,2.27697,36000000.0
2008-10-28 07:00:00,2.27676,2.2768,2.27482,2.27644,38000000.0
2008-10-28 07:05:00,2.276,2.27621,2.27129,2.27185,50000000.0
2008-10-28 07:10:00,2.27115,2.27147,2.26937,2.26937,39000000.0
2008-10-28 07:15:00,2.26953,2.27311,2.26922,2.27311,45000000.0
2008-10-28 07:20:00,2.27334,2.27447,2.26777,2.26777,46000000.0
2008-10-28 07:25:00,2.26714,2.26791,2.26655,2.26685,37000000.0
2008-10-28 07:30:00,2.26541,2.26651,2.26351,2.26424,39000000.0
2008-10-28 07:35:00,2.26424,2.26934,2.26408,2.26925,40000000.0
2008-10-28 07:40:00,2.26966,2.27238,2.26915,2.27238,42000000.0
2008-10-28 07:45:00,2.27408,2.27895,2.27408,2.27895,40000000.0
2008-10-28 07:50:00,2.27791,2.28008,2.27723,2.27808,45000000.0
2008-10-28 07:55:00,2.27778,2.28085,2.27461,2.27597,39000000.0
2008-10-28 08:00:00,2.27535,2.27644,2.27107,2.27133,41000000.0
2008-10-28 08:05:00,2.27042,2.27194,2.2677,2.27194,36000000.0
2008-10-28 08:10:00,2.2735,2.27404,2.26368,2.26582,40000000.0
2008-10-28 08:15:00,2.26678,2.27341,2.26678,2.27193,42000000.0
2008-10-28 08:20:00,2.27259,2.27333,2.27069,2.27072,38000000.0
2008-10-28 08:25:00,2.27031,2.2727,2.26325,2.26437,42000000.0
2008-10-28 08:30:00,2.26451,2.26451,2.25982,2.26395,41000000.0
2008-10-28 08:35:00,2.26252,2.26776,2.26102,2.26457,47000000.0
2008-10-28 08:40:00,2.26484,2.26802,2.26441,2.26496,47000000.0
2008-10-28 08:45:00,2.26613,2.26872,2.26613,2.26872,44000000.0
2008-10-28 08:50:00,2.27019,2.27023,2.26902,2.26902,40000000.0
2008-10-28 08:55:00,2.26681,2.267,2.26441,2.26522,37000000.0
2008-10-28 09:00:00,2.26502,2.26971,2.26202,2.26859,41000000.0
2008-10-28 09:05:00,2.27094,2.2714,2.26296,2.26296,42000000.0
2008-10-28 09:10:00,2.26355,2.2727,2.26355,2.27106,44000000.0
2008-10-28 09:15:00,2.27098,2.27615,2.26731,2.26731,41000000.0
2008-10-28 09:20:00,2.26654,2.26777,2.26488,2.26608,38000000.0
2008-10-28 09:25:00,2.26397,2.26654,2.26306,2.26306,46000000.0
2008-10-28 09:30:00,2.2614,2.26268,2.25569,2.25569,36000000.0
2008-10-28 09:35:00,2.2539,2.2553,2.24909,2.25312,47000000.0
2008-10-28 09:40:00,2.25298,2.25299,2.24871,2.2514,46000000.0
2008-10-28 09:45:00,2.25059,2.25059,2.24339,2.24343,45000000.0
2008-10-28 09:50:00,2.24451,2.24587,2.24389,2.24477,44000000.0
2008-10-28 09:55:00,2.24522,2.24803,2.24282,2.24282,44000000.0
2008-10-28 10:00:00,2.24269,2.25156,2.24269,2.25051,44000000.0
2008-10-28 10:05:00,2.25052,2.26235,2.25052,2.26235,39000000.0
2008-10-28 10:10:00,2.26317,2.26352,2.25816,2.25816,37000000.0
2008-10-28 10:15:00,2.25649,2.25897,2.25526,2.25784,45000000.0
2008-10-28 10:20:00,2.25824,2.25878,2.25625,2.2568,36000000.0
2008-10-28 10:25:00,2.25597,2.25597,2.25173,2.25529,45000000.0
2008-10-28 10:30:00,2.25533,2.25642,2.25105,2.25153,38000000.0
2008-10-28 10:35:00,2.25194,2.25567,2.25058,2.25293,41000000.0
2008-10-28 10:40:00,2.25288,2.26764,2.25288,2.26764,40000000.0
2008-10-28 10:45:00,2.26747,2.26747,2.26411,2.26474,40000000.0
2008-10-28 10:50:00,2.26361,2.26625,2.25996,2.26508,44000000.0
2008-10-28 10:55:00,2.26548,2.27008,2.26241,2.27008,40000000.0
2008-10-28 11:00:00,2.26952,2.26982,2.26141,2.26141,44000000.0
2008-10-28 11:05:00,2.26305,2.26473,2.26146,2.26405,39000000.0
2008-10-28 11:10:00,2.26418,2.2655,2.26236,2.26492,47000000.0
2008-10-28 11:15:00,2.26295,2.27025,2.26221,2.26825,42000000.0
2008-10-28 11:20:00,2.26943,2.26965,2.26602,2.26778,38000000.0
2008-10-28 11:25:00,2.26829,2.2688,2.26593,2.2685,42000000.0
2008-10-28 11:30:00,2.26857,2.26954,2.26517,2.26692,43000000.0
2008-10-28 11:35:00,2.26622,2.26629,2.26332,2.26564,44000000.0
2008-10-28 11:40:00,2.26482,2.26526,2.26171,2.26368,47000000.0
2008-10-28 11:45:00,2.26342,2.2655,2.26322,2.26346,44000000.0
2008-10-28 11:50:00,2.2628,2.26398,2.26221,2.26321,44000000.0
2008-10-28 11:55:00,2.26346,2.26506,2.26253,2.26506,43000000.0
2008-10-28 12:00:00,2.26528,2.26651,2.26487,2.26588,43000000.0
2008-10-28 12:05:00,2.26662,2.26822,2.26651,2.26822,42000000.0
2008-10-28 12:10:00,2.26834,2.26842,2.26649,2.26671,40000000.0
2008-10-28 12:15:00,2.26648,2.26891,2.26571,2.26778,44000000.0
2008-10-28 12:20:00,2.26745,2.26868,2.26637,2.26759,39000000.0
2008-10-28 12:25:00,2.26716,2.26836,2.26703,2.2683,45000000.0
2008-10-28 12:30:00,2.26967,2.27031,2.26697,2.2687,39000000.0
2008-10-28 12:35:00,2.26875,2.26899,2.26823,2.26857,42000000.0
2008-10-28 12:40:00,2.26869,2.27333,2.26791,2.27333,41000000.0
2008-10-28 12:45:00,2.27367,2.2777,2.27308,2.27722,47000000.0
2008-10-28 12:50:00,2.2769,2.27777,2.27425,2.27566,41000000.0
2008-10-28 12:55:00,2.27635,2.28022,2.27635,2.28022,37000000.0
2008-10-28 13:00:00,2.27842,2.27842,2.27184,2.27252,38000000.0
2008-10-28 13:05:00,2.27272,2.27398,2.27119,2.27398,39000000.0
2008-10-28 13:10:00,2.2742,2.27554,2.27397,2.27504,41000000.0
2008-10-28 13:15:00,2.27536,2.27652,2.27509,2.27509,43000000.0
2008-10-28 13:20:00,2.27326,2.27478,2.27147,2.27202,41000000.0
2008-10-28 13:25:00,2.27277,2.27352,2.26834,2.2689,67000000.0
2008-10-28 13:30:00,2.26938,2.271,2.26918,2.27073,75000000.0
2008-10-28 13:35:00,2.27087,2.27149,2.26839,2.26839,84000000.0
2008-10-28 13:40:00,2.26762,2.26811,2.2626,2.26345,86000000.0
2008-10-28 13:45:00,2.26327,2.26385,2.25787,2.26085,104000000.0
2008-10-28 13:50:00,2.26118,2.2664,2.26118,2.26503,128000000.0
2008-10-28 13:55:00,2.2648,2.26685,2.26446,2.26652,124000000.0
2008-10-28 14:00:00,2.26738,2.26752,2.26587,2.26636,144000000.0
2008-10-28 14:05:00,2.26567,2.26728,2.26512,2.26648,144000000.0
2008-10-28 14:10:00,2.26695,2.27009,2.26695,2.2697,101000000.0
2008-10-28 14:15:00,2.26935,2.27237,2.26913,2.27237,145000000.0
2008-10-28 14:20:00,2.27215,2.27361,2.27,2.27094,143000000.0
2008-10-28 14:25:00,2.27042,2.27042,2.26856,2.26888,118000000.0
2008-10-28 14:30:00,2.26762,2.26832,2.2658,2.26832,128000000.0
2008-10-28 14:35:00,2.26851,2.26862,2.26601,2.26714,165000000.0
2008-10-28 14:40:00,2.26729,2.26806,2.2647,2.2647,141000000.0
2008-10-28 14:45:00,2.26478,2.26547,2.26172,2.263,104000000.0
2008-10-28 14:50:00,2.26255,2.26341,2.26068,2.2632,126000000.0
2008-10-28 14:55:00,2.26352,2.26363,2.26008,2.26215,91000000.0
2008-10-28 15:00:00,2.26147,2.263,2.26035,2.26064,131000000.0
2008-10-28 15:05:00,2.26121,2.26519,2.26121,2.26457,129000000.0
2008-10-28 15:10:00,2.26484,2.26938,2.26484,2.26938,160000000.0
2008-10-28 15:15:00,2.26768,2.26768,2.2598,2.26079,82000000.0
2008-10-28 15:20:00,2.26188,2.2629,2.25889,2.26076,110000000.0
2008-10-28 15:25:00,2.26091,2.2634,2.25968,2.26038,188000000.0
2008-10-28 15:30:00,2.2601,2.26235,2.25292,2.25611,208000000.0
2008-10-28 15:35:00,2.25865,2.26193,2.25829,2.26113,178000000.0
2008-10-28 15:40:00,2.26084,2.26245,2.25844,2.26173,180000000.0
2008-10-28 15:45:00,2.26211,2.26239,2.25774,2.26122,149000000.0
2008-10-28 15:50:00,2.26072,2.26072,2.25803,2.26009,112000000.0
2008-10-28 15:55:00,2.25957,2.26139,2.25367,2.26093,150000000.0
2008-10-28 16:00:00,2.26103,2.26538,2.26087,2.26425,200000000.0
2008-10-28 16:05:00,2.26451,2.26644,2.26204,2.26402,188000000.0
2008-10-28 16:10:00,2.26405,2.26732,2.26118,2.26161,169000000.0
2008-10-28 16:15:00,2.26087,2.26087,2.25547,2.2583,185000000.0
2008-10-28 16:20:00,2.25838,2.26335,2.25579,2.25579,231000000.0
2008-10-28 16:25:00,2.25727,2.26022,2.25727,2.25852,173000000.0
2008-10-28 16:30:00,2.25863,2.25919,2.25296,2.25296,183000000.0
2008-10-28 16:35:00,2.25248,2.25557,2.25241,2.25277,229000000.0
2008-10-28 16:40:00,2.25335,2.25971,2.25335,2.25899,218000000.0
2008-10-28 16:45:00,2.25801,2.25801,2.25601,2.25684,236000000.0
2008-10-28 16:50:00,2.25676,2.25676,2.25282,2.25373,142000000.0
2008-10-28 16:55:00,2.25478,2.26444,2.25478,2.2637,178000000.0
2008-10-28 17:00:00,2.26385,2.26827,2.26369,2.26827,176000000.0
2008-10-28 17:05:00,2.26767,2.26984,2.26684,2.26906,206000000.0
2008-10-28 17:10:00,2.26924,2.27226,2.26812,2.26906,165000000.0
2008-10-28 17:15:00,2.26892,2.26958,2.26142,2.26528,139000000.0
2008-10-28 17:20:00,2.26497,2.26604,2.26458,2.26513,140000000.0
2008-10-28 17:25:00,2.26481,2.26518,2.26224,2.26288,157000000.0
2008-10-28 17:30:00,2.26327,2.26551,2.25836,2.25836,301000000.0
2008-10-28 17:35:00,2.25846,2.25991,2.25553,2.2583,233000000.0
2008-10-28 17:40:00,2.25787,2.26898,2.25787,2.26898,225000000.0
2008-10-28 17:45:00,2.26759,2.27076,2.26672,2.2703,303000000.0
2008-10-28 17:50:00,2.27043,2.27048,2.26868,2.26893,232000000.0
2008-10-28 17:55:00,2.26889,2.26893,2.25752,2.25752,196000000.0
2008-10-28 18:00:00,2.25674,2.25911,2.25362,2.2582,190000000.0
2008-10-28 18:05:00,2.25876,2.26578,2.25803,2.26574,196000000.0
2008-10-28 18:10:00,2.26437,2.26437,2.25306,2.25904,136000000.0
2008-10-28 18:15:00,2.2589,2.2589,2.25316,2.25368,226000000.0
2008-10-28 18:20:00,2.25346,2.26208,2.25346,2.26208,228000000.0
2008-10-28 18:25:00,2.26183,2.26352,2.2588,2.26352,151000000.0
2008-10-28 18:30:00,2.2638,2.2638,2.2585,2.26102,194000000.0
2008-10-28 18:35:00,2.26103,2.26103,2.25382,2.2546,273000000.0
2008-10-28 18:40:00,2.25419,2.25931,2.25372,2.25423,232000000.0
2008-10-28 18:45:00,2.25408,2.25557,2.2517,2.25411,216000000.0
2008-10-28 18:50:00,2.25415,2.25814,2.25243,2.25243,129000000.0
2008-10-28 18:55:00,2.25157,2.25895,2.25157,2.25726,98000000.0
2008-10-28 19:00:00,2.25709,2.26005,2.2553,2.25958,129000000.0
2008-10-28 19:05:00,2.25905,2.25905,2.25593,2.25669,232000000.0
2008-10-28 19:10:00,2.25596,2.25966,2.25454,2.25454,148000000.0
2008-10-28 19:15:00,2.25399,2.2572,2.25398,2.2572,123000000.0
2008-10-28 19:20:00,2.2575,2.26091,2.2575,2.26032,120000000.0
2008-10-28 19:25:00,2.26037,2.26116,2.26014,2.26058,216000000.0
2008-10-28 19:30:00,2.25996,2.25996,2.25184,2.25261,154000000.0
2008-10-28 19:35:00,2.25198,2.25826,2.25051,2.25784,101000000.0
2008-10-28 19:40:00,2.25687,2.26047,2.25464,2.25979,94000000.0
2008-10-28 19:45:00,2.25975,2.26176,2.25624,2.25699,118000000.0
2008-10-28 19:50:00,2.25682,2.25819,2.2559,2.25713,93000000.0
2008-10-28 19:55:00,2.25732,2.26325,2.25732,2.26089,106000000.0
2008-10-28 20:00:00,2.26088,2.26137,2.25759,2.25772,101000000.0
2008-10-28 20:05:00,2.25737,2.25933,2.25737,2.25863,97000000.0
2008-10-28 20:10:00,2.25899,2.25987,2.25454,2.25454,77000000.0
2008-10-28 20:15:00,2.25472,2.25472,2.2499,2.25195,82000000.0
2008-10-28 20:20:00,2.25245,2.25534,2.25238,2.25238,56000000.0
2008-10-28 20:25:00,2.25157,2.25361,2.25121,2.25191,76000000.0
2008-10-28 20:30:00,2.25245,2.25431,2.24993,2.25025,106000000.0
2008-10-28 20:35:00,2.25016,2.25295,2.24949,2.24971,60000000.0
2008-10-28 20:40:00,2.24935,2.24989,2.24617,2.24617,49000000.0
2008-10-28 20:45:00,2.24625,2.2501,2.24557,2.2501,61000000.0
2008-10-28 20:50:00,2.24975,2.25224,2.24504,2.24871,59000000.0
2008-10-28 20:55:00,2.24557,2.24779,2.2428,2.2428,56000000.0
2008-10-28 21:00:00,2.24264,2.24732,2.24118,2.24632,66000000.0
2008-10-28 21:05:00,2.24589,2.25003,2.24532,2.24991,46000000.0
2008-10-28 21:10:00,2.24985,2.25094,2.24353,2.24465,41000000.0
2008-10-28 21:15:00,2.24472,2.24472,2.23958,2.24354,41000000.0
2008-10-28 21:20:00,2.24362,2.24519,2.23852,2.24306,45000000.0
2008-10-28 21:25:00,2.24098,2.25279,2.23944,2.25264,88000000.0
2008-10-28 21:30:00,2.24983,2.25131,2.2485,2.25056,41000000.0
2008-10-28 21:35:00,2.25108,2.25207,2.24213,2.24213,76000000.0
2008-10-28 21:40:00,2.24181,2.24725,2.24121,2.24668,61000000.0
2008-10-28 21:45:00,2.24617,2.24617,2.24273,2.24444,50000000.0
2008-10-28 21:50:00,2.24265,2.2489,2.24166,2.24707,45000000.0
2008-10-28 21:55:00,2.24697,2.24798,2.23904,2.23904,87000000.0
2008-10-28 22:00:00,2.2389,2.24407,2.23772,2.24308,86000000.0
2008-10-28 22:05:00,2.24256,2.24336,2.24182,2.2423,82000000.0
2008-10-28 22:10:00,2.24224,2.24556,2.24046,2.24452,57000000.0
2008-10-28 22:15:00,2.24309,2.24518,2.24309,2.24473,51000000.0
2008-10-28 22:20:00,2.24455,2.25029,2.24428,2.2477,54000000.0
2008-10-28 22:25:00,2.248,2.25489,2.248,2.24934,43000000.0
2008-10-28 22:30:00,2.25002,2.25002,2.24847,2.24898,125000000.0
2008-10-28 22:35:00,2.24871,2.24966,2.24641,2.24948,107000000.0
2008-10-28 22:40:00,2.24952,2.24952,2.24585,2.24648,53000000.0
2008-10-28 22:45:00,2.24654,2.24654,2.24262,2.24262,60000000.0
2008-10-28 22:50:00,2.24299,2.24664,2.24235,2.24258,57000000.0
2008-10-28 22:55:00,2.24271,2.24528,2.24019,2.24528,40000000.0
2008-10-28 23:00:00,2.24426,2.2457,2.23934,2.23934,52000000.0
2008-10-28 23:05:00,2.23938,2.24231,2.23698,2.2375,50000000.0
2008-10-28 23:10:00,2.23683,2.23873,2.23193,2.23193,39000000.0
2008-10-28 23:15:00,2.2316,2.23336,2.23043,2.23309,48000000.0
2008-10-28 23:20:00,2.23349,2.23485,2.22742,2.22838,41000000.0
2008-10-28 23:25:00,2.22758,2.22773,2.22632,2.22773,58000000.0
2008-10-28 23:30:00,2.22789,2.22789,2.22525,2.22545,56000000.0
2008-10-28 23:35:00,2.2252,2.2252,2.21755,2.22322,47000000.0
2008-10-28 23:40:00,2.22325,2.22668,2.22316,2.22597,64000000.0
2008-10-28 23:45:00,2.22639,2.22824,2.22529,2.22535,42000000.0
2008-10-28 23:50:00,2.22409,2.22484,2.22317,2.22484,43000000.0
2008-10-28 23:55:00,2.22414,2.22734,2.22396,2.22673,72000000.0
2008-10-29 00:00:00,2.22684,2.22836,2.22607,2.22607,46000000.0
2008-10-29 00:05:00,2.22706,2.22937,2.22616,2.22687,41000000.0
2008-10-29 00:10:00,2.22678,2.22936,2.22576,2.22801,57000000.0
2008-10-29 00:15:00,2.22647,2.22883,2.22548,2.22883,43000000.0
2008-10-29 00:20:00,2.22903,2.23245,2.22845,2.22979,42000000.0
2008-10-29 00:25:00,2.22859,2.23114,2.22708,2.23081,46000000.0
2008-10-29 00:30:00,2.23104,2.23314,2.22906,2.23314,54000000.0
2008-10-29 00:35:00,2.23277,2.23277,2.21719,2.21719,38000000.0
2008-10-29 00:40:00,2.21751,2.2187,2.2171,2.2179,41000000.0
2008-10-29 00:45:00,2.21772,2.21822,2.2169,2.21796,51000000.0
2008-10-29 00:50:00,2.21805,2.2231,2.21805,2.2231,46000000.0
2008-10-29 00:55:00,2.22395,2.22648,2.22319,2.22534,42000000.0
2008-10-29 01:00:00,2.22564,2.22696,2.22496,2.22692,54000000.0
2008-10-29 01:05:00,2.22755,2.22832,2.22695,2.22742,40000000.0
2008-10-29 01:10:00,2.22776,2.22964,2.22664,2.22726,49000000.0
2008-10-29 01:15:00,2.22736,2.2274,2.22361,2.22451,47000000.0
2008-10-29 01:20:00,2.22466,2.22547,2.22448,2.22472,45000000.0
2008-10-29 01:25:00,2.22445,2.22683,2.22445,2.22446,57000000.0
2008-10-29 01:30:00,2.22465,2.22529,2.22411,2.22425,74000000.0
2008-10-29 01:35:00,2.2243,2.2243,2.22305,2.22318,48000000.0
2008-10-29 01:40:00,2.22337,2.22414,2.22337,2.22398,40000000.0
2008-10-29 01:45:00,2.22399,2.22399,2.20995,2.20995,43000000.0
2008-10-29 01:50:00,2.21037,2.21728,2.2101,2.21659,55000000.0
2008-10-29 01:55:00,2.21668,2.21786,2.21596,2.21786,60000000.0
2008-10-29 02:00:00,2.2186,2.22019,2.21403,2.21706,47000000.0
2008-10-29 02:05:00,2.21643,2.22229,2.21638,2.22229,43000000.0
2008-10-29 02:10:00,2.22241,2.22344,2.22113,2.22247,37000000.0
2008-10-29 02:15:00,2.22447,2.23331,2.22447,2.2298,42000000.0
2008-10-29 02:20:00,2.22748,2.22962,2.2219,2.22959,42000000.0
2008-10-29 02:25:00,2.22921,2.22927,2.22293,2.22461,41000000.0
2008-10-29 02:30:00,2.22489,2.22544,2.22019,2.22372,40000000.0
2008-10-29 02:35:00,2.22323,2.22412,2.22311,2.22347,40000000.0
2008-10-29 02:40:00,2.22347,2.227,2.22237,2.22389,39000000.0
2008-10-29 02:45:00,2.2246,2.22673,2.22366,2.22668,48000000.0
2008-10-29 02:50:00,2.2273,2.23023,2.2273,2.22766,37000000.0
2008-10-29 02:55:00,2.22707,2.22782,2.226,2.22687,42000000.0
2008-10-29 03:00:00,2.227,2.2306,2.22638,2.22903,37000000.0
2008-10-29 03:05:00,2.22866,2.22866,2.22481,2.22715,41000000.0
2008-10-29 03:10:00,2.22743,2.22799,2.22555,2.22555,46000000.0
2008-10-29 03:15:00,2.22575,2.22687,2.22568,2.22681,43000000.0
2008-10-29 03:20:00,2.22746,2.22767,2.22288,2.22339,42000000.0
2008-10-29 03:25:00,2.22362,2.2274,2.22362,2.22611,42000000.0
2008-10-29 03:30:00,2.22498,2.22525,2.22365,2.2248,42000000.0
2008-10-29 03:35:00,2.2248,2.22538,2.22413,2.22487,42000000.0
2008-10-29 03:40:00,2.22535,2.23397,2.22532,2.23397,45000000.0
2008-10-29 03:45:00,2.23483,2.23756,2.23021,2.23124,42000000.0
2008-10-29 03:50:00,2.23153,2.23174,2.22874,2.23003,45000000.0
2008-10-29 03:55:00,2.22928,2.23328,2.22907,2.23291,40000000.0
2008-10-29 04:00:00,2.23297,2.23399,2.23164,2.23253,42000000.0
2008-10-29 04:05:00,2.23277,2.23344,2.23042,2.23253,43000000.0
2008-10-29 04:10:00,2.23272,2.23396,2.22669,2.22748,40000000.0
2008-10-29 04:15:00,2.22819,2.22837,2.22659,2.22741,40000000.0
2008-10-29 04:20:00,2.22727,2.22867,2.22417,2.22417,43000000.0
2008-10-29 04:25:00,2.2237,2.22666,2.22345,2.22657,41000000.0
2008-10-29 04:30:00,2.22661,2.22808,2.22631,2.22662,42000000.0
2008-10-29 04:35:00,2.226,2.22663,2.22172,2.22172,38000000.0
2008-10-29 04:40:00,2.2212,2.22204,2.22085,2.22151,42000000.0
2008-10-29 04:45:00,2.22208,2.22481,2.22163,2.22289,43000000.0
2008-10-29 04:50:00,2.2225,2.22311,2.22157,2.22158,43000000.0
2008-10-29 04:55:00,2.22186,2.22413,2.22142,2.2221,39000000.0
2008-10-29 05:00:00,2.22291,2.22497,2.22118,2.22393,37000000.0
2008-10-29 05:05:00,2.22374,2.22417,2.22302,2.22396,40000000.0
2008-10-29 05:10:00,2.22421,2.22679,2.22411,2.22679,41000000.0
2008-10-29 05:15:00,2.22719,2.2278,2.22514,2.22679,36000000.0
2008-10-29 05:20:00,2.22696,2.22715,2.22345,2.22399,42000000.0
2008-10-29 05:25:00,2.22445,2.22445,2.22274,2.2228,38000000.0
2008-10-29 05:30:00,2.22269,2.22275,2.21993,2.22071,43000000.0
2008-10-29 05:35:00,2.21914,2.22093,2.21767,2.21794,39000000.0
2008-10-29 05:40:00,2.21893,2.22136,2.21869,2.22059,39000000.0
2008-10-29 05:45:00,2.22082,2.22208,2.21994,2.22158,43000000.0
2008-10-29 05:50:00,2.2215,2.22415,2.22143,2.22415,42000000.0
2008-10-29 05:55:00,2.22303,2.22575,2.22268,2.22496,43000000.0
2008-10-29 06:00:00,2.22419,2.2254,2.22284,2.22284,37000000.0
2008-10-29 06:05:00,2.22243,2.22483,2.21962,2.22217,36000000.0
2008-10-29 06:10:00,2.22216,2.22234,2.21992,2.21992,42000000.0
2008-10-29 06:15:00,2.22073,2.22429,2.22073,2.2221,42000000.0
2008-10-29 06:20:00,2.22222,2.22478,2.22222,2.22423,44000000.0
2008-10-29 06:25:00,2.22433,2.22452,2.21926,2.22022,45000000.0
2008-10-29 06:30:00,2.22016,2.22064,2.21741,2.22015,36000000.0
2008-10-29 06:35:00,2.21963,2.22226,2.21874,2.22056,49000000.0
2008-10-29 06:40:00,2.22086,2.22156,2.21976,2.22063,39000000.0
2008-10-29 06:45:00,2.22076,2.22194,2.22057,2.22116,41000000.0
2008-10-29 06:50:00,2.22101,2.22195,2.21741,2.21844,44000000.0
2008-10-29 06:55:00,2.21821,2.2193,2.2178,2.21847,36000000.0
2008-10-29 07:00:00,2.2185,2.2185,2.21541,2.21541,38000000.0
2008-10-29 07:05:00,2.21625,2.21843,2.21612,2.21796,50000000.0
2008-10-29 07:10:00,2.21767,2.2183,2.21676,2.21684,39000000.0
2008-10-29 07:15:00,2.21672,2.22205,2.21598,2.21918,45000000.0
2008-10-29 07:20:00,2.21792,2.21866,2.21481,2.21521,46000000.0
2008-10-29 07:25:00,2.21547,2.21628,2.21383,2.21625,37000000.0
2008-10-29 07:30:00,2.21677,2.21714,2.2133,2.21626,39000000.0
2008-10-29 07:35:00,2.21702,2.21783,2.21489,2.21766,40000000.0
2008-10-29 07:40:00,2.2175,2.21867,2.21602,2.21867,42000000.0
2008-10-29 07:45:00,2.21782,2.22016,2.21205,2.21301,40000000.0
2008-10-29 07:50:00,2.21322,2.21602,2.21092,2.21578,45000000.0
2008-10-29 07:55:00,2.21542,2.21765,2.21337,2.21762,39000000.0
2008-10-29 08:00:00,2.21679,2.21986,2.21514,2.21864,41000000.0
2008-10-29 08:05:00,2.2184,2.2205,2.21772,2.21895,36000000.0
2008-10-29 08:10:00,2.21902,2.22097,2.21902,2.22042,40000000.0
2008-10-29 08:15:00,2.22037,2.22276,2.22009,2.22268,42000000.0
2008-10-29 08:20:00,2.22219,2.22362,2.22219,2.22308,38000000.0
2008-10-29 08:25:00,2.22505,2.22602,2.2203,2.22218,42000000.0
2008-10-29 08:30:00,2.22183,2.22235,2.21629,2.21683,41000000.0
2008-10-29 08:35:00,2.21792,2.21982,2.21792,2.21896,47000000.0
2008-10-29 08:40:00,2.21897,2.22185,2.21609,2.21674,47000000.0
2008-10-29 08:45:00,2.21716,2.21987,2.21652,2.21987,44000000.0
2008-10-29 08:50:00,2.21963,2.22045,2.21577,2.21577,40000000.0
2008-10-29 08:55:00,2.21555,2.21828,2.21555,2.2167,37000000.0
2008-10-29 09:00:00,2.21675,2.21735,2.21301,2.21416,41000000.0
2008-10-29 09:05:00,2.21331,2.21363,2.21044,2.21363,42000000.0
2008-10-29 09:10:00,2.21297,2.21469,2.21247,2.21353,44000000.0
2008-10-29 09:15:00,2.21313,2.21805,2.21297,2.21728,41000000.0
2008-10-29 09:20:00,2.21716,2.21856,2.2162,2.21718,38000000.0
2008-10-29 09:25:00,2.21637,2.21661,2.21094,2.21094,46000000.0
2008-10-29 09:30:00,2.21067,2.22131,2.21067,2.2182,36000000.0
2008-10-29 09:35:00,2.21823,2.22191,2.21823,2.22063,47000000.0
2008-10-29 09:40:00,2.22003,2.22158,2.22003,2.22068,46000000.0
2008-10-29 09:45:00,2.22052,2.22075,2.21288,2.21373,45000000.0
2008-10-29 09:50:00,2.21397,2.2142,2.21252,2.21252,44000000.0
2008-10-29 09:55:00,2.21178,2.21183,2.20138,2.20138,44000000.0
2008-10-29 10:00:00,2.19993,2.20824,2.19993,2.20752,44000000.0
2008-10-29 10:05:00,2.20782,2.20845,2.2053,2.20709,39000000.0
2008-10-29 10:10:00,2.20697,2.21543,2.20697,2.21474,37000000.0
2008-10-29 10:15:00,2.2132,2.21495,2.21027,2.21383,45000000.0
2008-10-29 10:20:00,2.21273,2.21659,2.21146,2.21636,36000000.0
2008-10-29 10:25:00,2.21817,2.21955,2.21217,2.2155,45000000.0
2008-10-29 10:30:00,2.21617,2.21676,2.21418,2.2147,38000000.0
2008-10-29 10:35:00,2.21501,2.21765,2.21501,2.21765,41000000.0
2008-10-29 10:40:00,2.21797,2.21878,2.21714,2.21767,40000000.0
2008-10-29 10:45:00,2.21746,2.22078,2.21654,2.22078,40000000.0
2008-10-29 10:50:00,2.22183,2.22183,2.21891,2.21963,44000000.0
2008-10-29 10:55:00,2.21998,2.22159,2.2192,2.22159,40000000.0
2008-10-29 11:00:00,2.22152,2.22343,2.2208,2.22218,44000000.0
2008-10-29 11:05:00,2.22242,2.22305,2.22168,2.22287,39000000.0
2008-10-29 11:10:00,2.2228,2.22351,2.22194,2.22213,47000000.0
2008-10-29 11:15:00,2.2218,2.2218,2.21783,2.21786,42000000.0
2008-10-29 11:20:00,2.21801,2.22151,2.21752,2.21971,38000000.0
2008-10-29 11:25:00,2.22079,2.22193,2.2201,2.22103,42000000.0
2008-10-29 11:30:00,2.22084,2.22084,2.21794,2.21881,43000000.0
2008-10-29 11:35:00,2.21856,2.22133,2.21822,2.22133,44000000.0
2008-10-29 11:40:00,2.22141,2.22458,2.22141,2.22325,47000000.0
2008-10-29 11:45:00,2.22323,2.22351,2.21862,2.21955,44000000.0
2008-10-29 11:50:00,2.21979,2.2213,2.21961,2.22062,44000000.0
2008-10-29 11:55:00,2.22086,2.22166,2.21603,2.21603,43000000.0
2008-10-29 12:00:00,2.21738,2.21873,2.21623,2.21732,43000000.0
2008-10-29 12:05:00,2.21794,2.21813,2.21597,2.21698,42000000.0
2008-10-29 12:10:00,2.2172,2.22115,2.2172,2.22076,40000000.0
2008-10-29 12:15:00,2.22035,2.22082,2.21896,2.21922,44000000.0
2008-10-29 12:20:00,2.21901,2.22182,2.21735,2.22182,39000000.0
2008-10-29 12:25:00,2.22111,2.22111,2.21798,2.22009,45000000.0
2008-10-29 12:30:00,2.21981,2.22635,2.21947,2.22635,39000000.0
2008-10-29 12:35:00,2.22479,2.22479,2.21842,2.22199,42000000.0
2008-10-29 12:40:00,2.22252,2.22252,2.21959,2.22086,41000000.0
2008-10-29 12:45:00,2.22176,2.22399,2.22176,2.22398,47000000.0
2008-10-29 12:50:00,2.22423,2.2253,2.22378,2.22416,41000000.0
2008-10-29 12:55:00,2.22396,2.22397,2.21965,2.22152,37000000.0
2008-10-29 13:00:00,2.22156,2.22328,2.22116,2.22328,38000000.0
2008-10-29 13:05:00,2.22338,2.22551,2.22244,2.22258,39000000.0
2008-10-29 13:10:00,2.22207,2.22207,2.21953,2.21989,41000000.0
2008-10-29 13:15:00,2.21969,2.22554,2.21929,2.22494,43000000.0
2008-10-29 13:20:00,2.22509,2.22825,2.22509,2.22627,41000000.0
2008-10-29 13:25:00,2.22637,2.22746,2.223,2.223,67000000.0
2008-10-29 13:30:00,2.22272,2.22272,2.21719,2.21752,75000000.0
2008-10-29 13:35:00,2.21699,2.21851,2.21673,2.21851,84000000.0
2008-10-29 13:40:00,2.21869,2.21869,2.21572,2.21665,86000000.0
2008-10-29 13:45:00,2.21679,2.2188,2.21679,2.21738,104000000.0
2008-10-29 13:50:00,2.21759,2.21978,2.21756,2.21871,128000000.0
2008-10-29 13:55:00,2.21897,2.22449,2.21839,2.22271,124000000.0
2008-10-29 14:00:00,2.22222,2.2223,2.21577,2.21592,144000000.0
2008-10-29 14:05:00,2.21592,2.21592,2.21357,2.21582,144000000.0
2008-10-29 14:10:00,2.21495,2.21495,2.21191,2.21261,101000000.0
2008-10-29 14:15:00,2.21249,2.21934,2.21197,2.21934,145000000.0
2008-10-29 14:20:00,2.21977,2.22057,2.21836,2.22057,143000000.0
2008-10-29 14:25:00,2.22035,2.22093,2.21251,2.21345,118000000.0
2008-10-29 14:30:00,2.21485,2.21577,2.21231,2.21577,128000000.0
2008-10-29 14:35:00,2.21479,2.22011,2.2121,2.2121,165000000.0
2008-10-29 14:40:00,2.21098,2.21167,2.20778,2.21074,141000000.0
2008-10-29 14:45:00,2.21094,2.21298,2.21069,2.21242,104000000.0
2008-10-29 14:50:00,2.21083,2.2145,2.20854,2.2145,126000000.0
2008-10-29 14:55:00,2.21452,2.21452,2.21365,2.21397,91000000.0
2008-10-29 15:00:00,2.21375,2.21375,2.21206,2.21373,131000000.0
2008-10-29 15:05:00,2.21319,2.21385,2.21158,2.21209,129000000.0
2008-10-29 15:10:00,2.21191,2.21901,2.21191,2.21663,160000000.0
2008-10-29 15:15:00,2.21495,2.21495,2.21274,2.21472,82000000.0
2008-10-29 15:20:00,2.21363,2.2156,2.21261,2.2156,110000000.0
2008-10-29 15:25:00,2.21619,2.21749,2.20932,2.20969,188000000.0
2008-10-29 15:30:00,2.21015,2.21649,2.21015,2.21433,208000000.0
2008-10-29 15:35:00,2.21436,2.21717,2.21388,2.21716,178000000.0
2008-10-29 15:40:00,2.21748,2.21848,2.20357,2.20566,180000000.0
2008-10-29 15:45:00,2.20516,2.20872,2.20297,2.20433,149000000.0
2008-10-29 15:50:00,2.20165,2.20702,2.20085,2.2035,112000000.0
2008-10-29 15:55:00,2.20303,2.20639,2.20303,2.20622,150000000.0
2008-10-29 16:00:00,2.20658,2.20658,2.20115,2.20389,200000000.0
2008-10-29 16:05:00,2.20453,2.20657,2.20376,2.20557,188000000.0
2008-10-29 16:10:00,2.20618,2.21021,2.20518,2.20752,169000000.0
2008-10-29 16:15:00,2.20883,2.21012,2.2039,2.2039,185000000.0
2008-10-29 16:20:00,2.20349,2.20349,2.19733,2.20317,231000000.0
2008-10-29 16:25:00,2.20433,2.21326,2.20361,2.20839,173000000.0
2008-10-29 16:30:00,2.20933,2.21626,2.20714,2.21462,183000000.0
2008-10-29 16:35:00,2.21552,2.22052,2.21327,2.22052,229000000.0
2008-10-29 16:40:00,2.22043,2.222,2.21928,2.22098,218000000.0
2008-10-29 16:45:00,2.22042,2.22196,2.2152,2.21674,236000000.0
2008-10-29 16:50:00,2.21639,2.21697,2.21131,2.21697,142000000.0
2008-10-29 16:55:00,2.21801,2.22494,2.21777,2.22439,178000000.0
2008-10-29 17:00:00,2.22405,2.22749,2.22405,2.22624,176000000.0
2008-10-29 17:05:00,2.22546,2.22546,2.21626,2.21655,206000000.0
2008-10-29 17:10:00,2.21718,2.22519,2.21718,2.21998,165000000.0
2008-10-29 17:15:00,2.22082,2.22186,2.21896,2.22112,139000000.0
2008-10-29 17:20:00,2.21921,2.22093,2.21468,2.21663,140000000.0
2008-10-29 17:25:00,2.21649,2.21796,2.2152,2.21555,157000000.0
2008-10-29 17:30:00,2.21531,2.21823,2.21516,2.21728,301000000.0
2008-10-29 17:35:00,2.21735,2.21927,2.21216,2.21266,233000000.0
2008-10-29 17:40:00,2.21273,2.22211,2.21273,2.22211,225000000.0
2008-10-29 17:45:00,2.22204,2.22269,2.21328,2.21515,303000000.0
2008-10-29 17:50:00,2.21424,2.21424,2.20361,2.20406,232000000.0
2008-10-29 17:55:00,2.20294,2.20294,2.19415,2.19455,196000000.0
2008-10-29 18:00:00,2.19403,2.19753,2.19306,2.19695,190000000.0
2008-10-29 18:05:00,2.19661,2.19806,2.19461,2.19786,196000000.0
2008-10-29 18:10:00,2.19815,2.19862,2.1896,2.1896,136000000.0
2008-10-29 18:15:00,2.19063,2.19192,2.19001,2.1913,226000000.0
2008-10-29 18:20:00,2.19085,2.19499,2.18966,2.19316,228000000.0
2008-10-29 18:25:00,2.19301,2.19411,2.19153,2.19357,151000000.0
2008-10-29 18:30:00,2.19444,2.19545,2.19356,2.19462,194000000.0
2008-10-29 18:35:00,2.19439,2.19873,2.19065,2.19065,273000000.0
2008-10-29 18:40:00,2.19064,2.19447,2.18996,2.1936,232000000.0
2008-10-29 18:45:00,2.19339,2.19381,2.18977,2.19062,216000000.0
2008-10-29 18:50:00,2.19091,2.19091,2.18821,2.18821,129000000.0
2008-10-29 18:55:00,2.18808,2.1904,2.18761,2.18856,98000000.0
2008-10-29 19:00:00,2.18795,2.18811,2.18561,2.18579,129000000.0
2008-10-29 19:05:00,2.18529,2.18886,2.18529,2.18822,232000000.0
2008-10-29 19:10:00,2.18882,2.19043,2.18611,2.1865,148000000.0
2008-10-29 19:15:00,2.18666,2.18936,2.1862,2.18795,123000000.0
2008-10-29 19:20:00,2.18806,2.18806,2.18446,2.18482,120000000.0
2008-10-29 19:25:00,2.18569,2.18713,2.1852,2.1852,216000000.0
2008-10-29 19:30:00,2.18518,2.18631,2.18453,2.18503,154000000.0
2008-10-29 19:35:00,2.18694,2.18981,2.18598,2.18636,101000000.0
2008-10-29 19:40:00,2.18649,2.19064,2.18628,2.18851,94000000.0
2008-10-29 19:45:00,2.1886,2.19026,2.18565,2.18565,118000000.0
2008-10-29 19:50:00,2.18569,2.18639,2.18222,2.18316,93000000.0
2008-10-29 19:55:00,2.18388,2.19198,2.18371,2.19198,106000000.0
2008-10-29 20:00:00,2.1926,2.19545,2.18923,2.19545,101000000.0
2008-10-29 20:05:00,2.19644,2.20154,2.19644,2.19826,97000000.0
2008-10-29 20:10:00,2.19491,2.198,2.1922,2.1925,77000000.0
2008-10-29 20:15:00,2.19273,2.19553,2.1882,2.19362,82000000.0
2008-10-29 20:20:00,2.19238,2.19467,2.18258,2.19299,56000000.0
2008-10-29 20:25:00,2.1955,2.19554,2.18838,2.19524,76000000.0
2008-10-29 20:30:00,2.19556,2.20803,2.19344,2.20803,106000000.0
2008-10-29 20:35:00,2.20701,2.20701,2.19975,2.20254,60000000.0
2008-10-29 20:40:00,2.20259,2.20752,2.19941,2.1995,49000000.0
2008-10-29 20:45:00,2.19913,2.20316,2.19671,2.19702,61000000.0
2008-10-29 20:50:00,2.19599,2.19686,2.18904,2.1906,59000000.0
2008-10-29 20:55:00,2.19053,2.19306,2.18857,2.18988,56000000.0
2008-10-29 21:00:00,2.18828,2.19227,2.18483,2.19227,66000000.0
2008-10-29 21:05:00,2.19258,2.19428,2.19111,2.19331,46000000.0
2008-10-29 21:10:00,2.19314,2.19314,2.18849,2.19154,41000000.0
2008-10-29 21:15:00,2.19136,2.19529,2.18504,2.18518,41000000.0
2008-10-29 21:20:00,2.18721,2.19087,2.18479,2.18668,45000000.0
2008-10-29 21:25:00,2.18779,2.18796,2.17954,2.18397,88000000.0
2008-10-29 21:30:00,2.18487,2.18901,2.18487,2.18862,41000000.0
2008-10-29 21:35:00,2.18906,2.19035,2.18436,2.18436,76000000.0
2008-10-29 21:40:00,2.18403,2.18443,2.18028,2.18028,61000000.0
2008-10-29 21:45:00,2.1802,2.18269,2.1802,2.18126,50000000.0
2008-10-29 21:50:00,2.18119,2.19768,2.18119,2.19559,45000000.0
2008-10-29 21:55:00,2.19548,2.20001,2.18947,2.19775,87000000.0
2008-10-29 22:00:00,2.19872,2.20083,2.19683,2.19868,86000000.0
2008-10-29 22:05:00,2.1989,2.20095,2.19584,2.20088,82000000.0
2008-10-29 22:10:00,2.20075,2.20267,2.20038,2.20267,57000000.0
2008-10-29 22:15:00,2.20355,2.20703,2.20341,2.20694,51000000.0
2008-10-29 22:20:00,2.20685,2.21102,2.20657,2.21035,54000000.0
2008-10-29 22:25:00,2.21095,2.2115,2.20983,2.20983,43000000.0
2008-10-29 22:30:00,2.20883,2.21044,2.20883,2.21042,125000000.0
2008-10-29 22:35:00,2.21007,2.21007,2.20719,2.2072,107000000.0
2008-10-29 22:40:00,2.20745,2.2115,2.20745,2.21096,53000000.0
2008-10-29 22:45:00,2.21077,2.21108,2.20923,2.20973,60000000.0
2008-10-29 22:50:00,2.2097,2.21018,2.20939,2.21018,57000000.0
2008-10-29 22:55:00,2.2101,2.21155,2.2101,2.21155,40000000.0
2008-10-29 23:00:00,2.21153,2.21342,2.21095,2.21305,52000000.0
2008-10-29 23:05:00,2.21194,2.21602,2.21194,2.21571,50000000.0
2008-10-29 23:10:00,2.21662,2.21758,2.21565,2.21575,39000000.0
2008-10-29 23:15:00,2.21578,2.21638,2.20993,2.20993,48000000.0
2008-10-29 23:20:00,2.2098,2.20988,2.20223,2.20806,41000000.0
2008-10-29 23:25:00,2.20874,2.21106,2.20428,2.2091,64000000.0
2008-10-29 23:30:00,2.20994,2.21037,2.20391,2.20391,56000000.0
2008-10-29 23:35:00,2.20405,2.20687,2.20385,2.20631,47000000.0
2008-10-29 23:40:00,2.20557,2.20809,2.20529,2.20645,64000000.0
2008-10-29 23:45:00,2.20597,2.21217,2.20593,2.21132,42000000.0
2008-10-29 23:50:00,2.21195,2.21405,2.21195,2.21267,43000000.0
2008-10-29 23:55:00,2.21215,2.21242,2.21099,2.21106,72000000.0
2008-10-30 00:00:00,2.21067,2.21067,2.20808,2.20831,46000000.0
2008-10-30 00:05:00,2.20848,2.20975,2.20774,2.2091,41000000.0
2008-10-30 00:10:00,2.20818,2.20991,2.2059,2.20991,57000000.0
2008-10-30 00:15:00,2.2104,2.21779,2.21012,2.21779,43000000.0
2008-10-30 00:20:00,2.22249,2.22249,2.21846,2.2187,42000000.0
2008-10-30 00:25:00,2.21856,2.22047,2.21774,2.21774,46000000.0
2008-10-30 00:30:00,2.21739,2.21791,2.21367,2.21553,54000000.0
2008-10-30 00:35:00,2.21583,2.21803,2.2118,2.21615,38000000.0
2008-10-30 00:40:00,2.21649,2.22005,2.21637,2.22005,41000000.0
2008-10-30 00:45:00,2.22057,2.22944,2.22057,2.22908,51000000.0
2008-10-30 00:50:00,2.22871,2.2288,2.22488,2.22803,46000000.0
2008-10-30 00:55:00,2.22606,2.2274,2.22387,2.2274,42000000.0
2008-10-30 01:00:00,2.22792,2.23049,2.22784,2.2302,54000000.0
2008-10-30 01:05:00,2.22892,2.2297,2.22786,2.2297,40000000.0
2008-10-30 01:10:00,2.22822,2.22868,2.22302,2.22595,49000000.0
2008-10-30 01:15:00,2.22587,2.22587,2.22353,2.22369,47000000.0
2008-10-30 01:20:00,2.22338,2.22338,2.22057,2.22331,45000000.0
2008-10-30 01:25:00,2.22357,2.22556,2.22234,2.22546,57000000.0
2008-10-30 01:30:00,2.22509,2.22509,2.22082,2.22248,74000000.0
2008-10-30 01:35:00,2.22295,2.22304,2.22173,2.22197,48000000.0
2008-10-30 01:40:00,2.2223,2.22348,2.2219,2.22348,40000000.0
2008-10-30 01:45:00,2.22364,2.22394,2.22215,2.22394,43000000.0
2008-10-30 01:50:00,2.22333,2.22426,2.22333,2.22378,55000000.0
2008-10-30 01:55:00,2.22424,2.22496,2.2222,2.22331,60000000.0
2008-10-30 02:00:00,2.22324,2.2238,2.22121,2.2238,47000000.0
2008-10-30 02:05:00,2.22398,2.22429,2.21968,2.2218,43000000.0
2008-10-30 02:10:00,2.22147,2.22183,2.21271,2.21362,37000000.0
2008-10-30 02:15:00,2.21332,2.21909,2.20644,2.2079,42000000.0
2008-10-30 02:20:00,2.2091,2.21772,2.20821,2.21614,42000000.0
2008-10-30 02:25:00,2.216,2.22684,2.216,2.22604,41000000.0
2008-10-30 02:30:00,2.22531,2.22531,2.22103,2.22148,40000000.0
2008-10-30 02:35:00,2.22153,2.22275,2.21744,2.21744,40000000.0
2008-10-30 02:40:00,2.21929,2.22054,2.21789,2.21789,39000000.0
2008-10-30 02:45:00,2.21762,2.21918,2.21571,2.21571,48000000.0
2008-10-30 02:50:00,2.21542,2.21648,2.21208,2.21455,37000000.0
2008-10-30 02:55:00,2.2147,2.21533,2.21333,2.2146,42000000.0
2008-10-30 03:00:00,2.21603,2.21699,2.21167,2.21249,37000000.0
2008-10-30 03:05:00,2.21337,2.21564,2.20592,2.21091,41000000.0
2008-10-30 03:10:00,2.20859,2.21154,2.20842,2.21082,46000000.0
2008-10-30 03:15:00,2.21201,2.22077,2.21201,2.21229,43000000.0
2008-10-30 03:20:00,2.21198,2.21939,2.21193,2.21775,42000000.0
2008-10-30 03:25:00,2.21888,2.2201,2.21279,2.21504,42000000.0
2008-10-30 03:30:00,2.21511,2.22611,2.21449,2.22611,42000000.0
2008-10-30 03:35:00,2.22628,2.22691,2.22179,2.22179,42000000.0
2008-10-30 03:40:00,2.22342,2.22638,2.2234,2.22619,45000000.0
2008-10-30 03:45:00,2.22613,2.22868,2.22601,2.22731,42000000.0
2008-10-30 03:50:00,2.22818,2.23276,2.22818,2.23232,45000000.0
2008-10-30 03:55:00,2.23053,2.23053,2.22849,2.22886,40000000.0
2008-10-30 04:00:00,2.22921,2.23103,2.22921,2.22947,42000000.0
2008-10-30 04:05:00,2.22926,2.22984,2.22715,2.22721,43000000.0
2008-10-30 04:10:00,2.22561,2.23021,2.22323,2.2284,40000000.0
2008-10-30 04:15:00,2.22828,2.23012,2.22637,2.23012,40000000.0
2008-10-30 04:20:00,2.23007,2.23355,2.22944,2.23355,43000000.0
2008-10-30 04:25:00,2.23354,2.23354,2.22564,2.22648,41000000.0
2008-10-30 04:30:00,2.22659,2.23009,2.22606,2.22866,42000000.0
2008-10-30 04:35:00,2.22576,2.22859,2.22397,2.22845,38000000.0
2008-10-30 04:40:00,2.22918,2.23513,2.2248,2.2268,42000000.0
2008-10-30 04:45:00,2.22708,2.22836,2.22246,2.22638,43000000.0
2008-10-30 04:50:00,2.22543,2.2271,2.22354,2.22696,43000000.0
2008-10-30 04:55:00,2.2278,2.22811,2.22447,2.2254,39000000.0
2008-10-30 05:00:00,2.22524,2.2286,2.22499,2.2286,37000000.0
2008-10-30 05:05:00,2.22867,2.22998,2.22691,2.22963,40000000.0
2008-10-30 05:10:00,2.22989,2.2318,2.22925,2.23062,41000000.0
2008-10-30 05:15:00,2.23124,2.23141,2.22863,2.2293,36000000.0
2008-10-30 05:20:00,2.22908,2.22908,2.22264,2.22402,42000000.0
2008-10-30 05:25:00,2.22322,2.22399,2.22181,2.22351,38000000.0
2008-10-30 05:30:00,2.22446,2.22955,2.22446,2.22955,43000000.0
2008-10-30 05:35:00,2.22984,2.23092,2.22566,2.22566,39000000.0
2008-10-30 05:40:00,2.2255,2.23311,2.2255,2.23216,39000000.0
2008-10-30 05:45:00,2.23231,2.23309,2.23155,2.23239,43000000.0
2008-10-30 05:50:00,2.23293,2.23401,2.23069,2.23069,42000000.0
2008-10-30 05:55:00,2.22916,2.23549,2.22914,2.23445,43000000.0
2008-10-30 06:00:00,2.23294,2.23316,2.22771,2.22783,37000000.0
2008-10-30 06:05:00,2.2268,2.2268,2.22171,2.22171,36000000.0
2008-10-30 06:10:00,2.22159,2.22568,2.22159,2.22561,42000000.0
2008-10-30 06:15:00,2.22483,2.22483,2.22206,2.22364,42000000.0
2008-10-30 06:20:00,2.22386,2.22417,2.2231,2.22366,44000000.0
2008-10-30 06:25:00,2.22345,2.22428,2.21816,2.22022,45000000.0
2008-10-30 06:30:00,2.2209,2.2209,2.2164,2.21676,36000000.0
2008-10-30 06:35:00,2.21709,2.21938,2.21458,2.21458,49000000.0
2008-10-30 06:40:00,2.21428,2.21572,2.21348,2.21572,39000000.0
2008-10-30 06:45:00,2.21554,2.21916,2.21403,2.2161,41000000.0
2008-10-30 06:50:00,2.21602,2.2223,2.21602,2.2223,44000000.0
2008-10-30 06:55:00,2.22228,2.22228,2.22022,2.22075,36000000.0
2008-10-30 07:00:00,2.22082,2.22328,2.22059,2.22328,38000000.0
2008-10-30 07:05:00,2.22343,2.22372,2.22195,2.22234,50000000.0
2008-10-30 07:10:00,2.22143,2.22161,2.21961,2.22046,39000000.0
2008-10-30 07:15:00,2.22093,2.22194,2.22053,2.22186,45000000.0
2008-10-30 07:20:00,2.22157,2.22192,2.21886,2.22126,46000000.0
2008-10-30 07:25:00,2.22162,2.22162,2.21909,2.22122,37000000.0
2008-10-30 07:30:00,2.22176,2.22422,2.22176,2.22281,39000000.0
2008-10-30 07:35:00,2.22269,2.2245,2.22269,2.2234,40000000.0
2008-10-30 07:40:00,2.22323,2.22378,2.22267,2.22356,42000000.0
2008-10-30 07:45:00,2.22335,2.22527,2.22183,2.2243,40000000.0
2008-10-30 07:50:00,2.22432,2.22432,2.21875,2.21875,45000000.0
2008-10-30 07:55:00,2.21907,2.22086,2.21871,2.22041,39000000.0
2008-10-30 08:00:00,2.22055,2.22169,2.21927,2.21927,41000000.0
2008-10-30 08:05:00,2.21966,2.2207,2.21528,2.2157,36000000.0
2008-10-30 08:10:00,2.2157,2.21618,2.21316,2.21316,40000000.0
2008-10-30 08:15:00,2.21296,2.21397,2.20849,2.21105,42000000.0
2008-10-30 08:20:00,2.21186,2.21696,2.21186,2.21356,38000000.0
2008-10-30 08:25:00,2.21336,2.21348,2.21046,2.21154,42000000.0
2008-10-30 08:30:00,2.20929,2.21139,2.2078,2.20788,41000000.0
2008-10-30 08:35:00,2.20719,2.20735,2.20406,2.20582,47000000.0
2008-10-30 08:40:00,2.20547,2.21338,2.20535,2.21338,47000000.0
2008-10-30 08:45:00,2.21277,2.21292,2.20554,2.20648,44000000.0
2008-10-30 08:50:00,2.20692,2.20961,2.20588,2.20954,40000000.0
2008-10-30 08:55:00,2.20975,2.21341,2.20968,2.21222,37000000.0
2008-10-30 09:00:00,2.21188,2.21267,2.21112,2.21198,41000000.0
2008-10-30 09:05:00,2.21211,2.21223,2.20734,2.20898,44000000.0
2008-10-30 09:10:00,2.20914,2.21075,2.20779,2.20956,44000000.0
2008-10-30 09:15:00,2.21032,2.21119,2.20622,2.20993,41000000.0
2008-10-30 09:20:00,2.21063,2.21063,2.20565,2.208,38000000.0
2008-10-30 09:25:00,2.2081,2.218,2.2081,2.218,46000000.0
2008-10-30 09:30:00,2.21849,2.22034,2.216,2.21687,36000000.0
2008-10-30 09:35:00,2.21593,2.21659,2.21321,2.21451,47000000.0
2008-10-30 09:40:00,2.21427,2.21442,2.21094,2.21113,46000000.0
2008-10-30 09:45:00,2.21119,2.21123,2.20683,2.20798,45000000.0
2008-10-30 09:50:00,2.20813,2.20829,2.20659,2.20822,44000000.0
2008-10-30 09:55:00,2.20783,2.20795,2.19583,2.19583,44000000.0
2008-10-30 10:00:00,2.19185,2.19423,2.18874,2.19423,44000000.0
2008-10-30 10:05:00,2.19452,2.19577,2.19053,2.19099,39000000.0
2008-10-30 10:10:00,2.19022,2.19443,2.18883,2.19307,37000000.0
2008-10-30 10:15:00,2.19238,2.19598,2.19205,2.19524,45000000.0
2008-10-30 10:20:00,2.19557,2.19914,2.19431,2.19914,36000000.0
2008-10-30 10:25:00,2.20062,2.20398,2.20029,2.20398,45000000.0
2008-10-30 10:30:00,2.20391,2.20784,2.20366,2.20549,38000000.0
2008-10-30 10:35:00,2.20678,2.21221,2.20678,2.21221,41000000.0
2008-10-30 10:40:00,2.21287,2.21535,2.21287,2.21482,40000000.0
2008-10-30 10:45:00,2.21573,2.22358,2.2157,2.22358,40000000.0
2008-10-30 10:50:00,2.22432,2.22771,2.22104,2.22614,44000000.0
2008-10-30 10:55:00,2.22586,2.23057,2.22586,2.22893,40000000.0
2008-10-30 11:00:00,2.2284,2.23289,2.2284,2.23198,44000000.0
2008-10-30 11:05:00,2.23163,2.24225,2.23082,2.23082,39000000.0
2008-10-30 11:10:00,2.23112,2.23347,2.22601,2.22872,47000000.0
2008-10-30 11:15:00,2.22872,2.22872,2.21871,2.21871,42000000.0
2008-10-30 11:20:00,2.21802,2.22085,2.2159,2.22018,38000000.0
2008-10-30 11:25:00,2.21935,2.22207,2.21905,2.22207,42000000.0
2008-10-30 11:30:00,2.22103,2.22426,2.21955,2.21955,43000000.0
2008-10-30 11:35:00,2.21975,2.22171,2.21223,2.21223,44000000.0
2008-10-30 11:40:00,2.21188,2.21393,2.21188,2.21365,47000000.0
2008-10-30 11:45:00,2.21317,2.21364,2.21038,2.21038,44000000.0
2008-10-30 11:50:00,2.21048,2.21089,2.20751,2.20868,44000000.0
2008-10-30 11:55:00,2.20826,2.20931,2.20508,2.20527,43000000.0
2008-10-30 12:00:00,2.2046,2.20561,2.20377,2.20428,43000000.0
2008-10-30 12:05:00,2.20364,2.2037,2.19903,2.2,42000000.0
2008-10-30 12:10:00,2.19845,2.20018,2.19783,2.20018,40000000.0
2008-10-30 12:15:00,2.1992,2.1992,2.19445,2.1985,44000000.0
2008-10-30 12:20:00,2.19912,2.20016,2.1969,2.19738,39000000.0
2008-10-30 12:25:00,2.19833,2.20057,2.19833,2.20002,45000000.0
2008-10-30 12:30:00,2.20053,2.20268,2.19981,2.20216,39000000.0
2008-10-30 12:35:00,2.20227,2.20227,2.19517,2.1971,42000000.0
2008-10-30 12:40:00,2.19932,2.20034,2.19694,2.19905,41000000.0
2008-10-30 12:45:00,2.19963,2.20077,2.19766,2.1986,47000000.0
2008-10-30 12:50:00,2.19823,2.19869,2.19406,2.19869,41000000.0
2008-10-30 12:55:00,2.19836,2.20113,2.19788,2.19843,37000000.0
2008-10-30 13:00:00,2.19782,2.2024,2.19744,2.19995,38000000.0
2008-10-30 13:05:00,2.20016,2.20247,2.19768,2.19841,39000000.0
2008-10-30 13:10:00,2.1986,2.1986,2.185,2.18539,41000000.0
2008-10-30 13:15:00,2.18424,2.19174,2.18017,2.19135,43000000.0
2008-10-30 13:20:00,2.19168,2.19614,2.19165,2.19595,41000000.0
2008-10-30 13:25:00,2.19503,2.19574,2.19353,2.19373,67000000.0
2008-10-30 13:30:00,2.19323,2.19561,2.19323,2.19496,75000000.0
2008-10-30 13:35:00,2.19484,2.1952,2.19239,2.19345,84000000.0
2008-10-30 13:40:00,2.19367,2.19442,2.18943,2.18964,86000000.0
2008-10-30 13:45:00,2.19074,2.19158,2.18813,2.18827,104000000.0
2008-10-30 13:50:00,2.18815,2.18898,2.187,2.18881,128000000.0
2008-10-30 13:55:00,2.18894,2.19363,2.18845,2.19088,124000000.0
2008-10-30 14:00:00,2.19143,2.19605,2.19143,2.19522,144000000.0
2008-10-30 14:05:00,2.19551,2.19984,2.19519,2.19984,144000000.0
2008-10-30 14:10:00,2.20056,2.20528,2.20056,2.20423,101000000.0
2008-10-30 14:15:00,2.20452,2.20963,2.20417,2.2077,145000000.0
2008-10-30 14:20:00,2.20654,2.20947,2.20446,2.20906,143000000.0
2008-10-30 14:25:00,2.20916,2.2112,2.20664,2.20713,118000000.0
2008-10-30 14:30:00,2.20721,2.20894,2.19696,2.19945,128000000.0
2008-10-30 14:35:00,2.19875,2.20306,2.19875,2.2025,165000000.0
2008-10-30 14:40:00,2.20267,2.21139,2.20224,2.20791,141000000.0
2008-10-30 14:45:00,2.20825,2.20869,2.20336,2.20424,104000000.0
2008-10-30 14:50:00,2.20345,2.20385,2.20174,2.20207,126000000.0
2008-10-30 14:55:00,2.20285,2.20435,2.20262,2.20389,91000000.0
2008-10-30 15:00:00,2.20379,2.20379,2.19618,2.19618,131000000.0
2008-10-30 15:05:00,2.19634,2.1999,2.19634,2.19911,129000000.0
2008-10-30 15:10:00,2.19841,2.20026,2.19841,2.20026,160000000.0
2008-10-30 15:15:00,2.20053,2.20176,2.19992,2.20128,82000000.0
2008-10-30 15:20:00,2.20129,2.20195,2.19421,2.19657,110000000.0
2008-10-30 15:25:00,2.19596,2.19625,2.19318,2.19388,188000000.0
2008-10-30 15:30:00,2.19437,2.1988,2.19435,2.19711,208000000.0
2008-10-30 15:35:00,2.19646,2.19652,2.19121,2.19171,178000000.0
2008-10-30 15:40:00,2.19129,2.19572,2.19129,2.19467,180000000.0
2008-10-30 15:45:00,2.19472,2.19472,2.18845,2.18845,149000000.0
2008-10-30 15:50:00,2.1894,2.1944,2.1894,2.19402,112000000.0
2008-10-30 15:55:00,2.1945,2.19933,2.1945,2.19883,150000000.0
2008-10-30 16:00:00,2.19789,2.19935,2.19568,2.19568,200000000.0
2008-10-30 16:05:00,2.19525,2.19828,2.19496,2.19609,188000000.0
2008-10-30 16:10:00,2.19618,2.19978,2.19342,2.19978,169000000.0
2008-10-30 16:15:00,2.20006,2.20411,2.19649,2.20411,185000000.0
2008-10-30 16:20:00,2.20503,2.20616,2.20062,2.20062,231000000.0
2008-10-30 16:25:00,2.20104,2.20377,2.20096,2.20366,173000000.0
2008-10-30 16:30:00,2.20478,2.20629,2.20321,2.20386,183000000.0
2008-10-30 16:35:00,2.20368,2.20368,2.19828,2.20128,229000000.0
2008-10-30 16:40:00,2.20187,2.20439,2.19809,2.19924,218000000.0
2008-10-30 16:45:00,2.19847,2.19847,2.18953,2.19257,236000000.0
2008-10-30 16:50:00,2.19226,2.19242,2.18021,2.1827,142000000.0
2008-10-30 16:55:00,2.18289,2.18545,2.18208,2.18476,178000000.0
2008-10-30 17:00:00,2.18596,2.18649,2.18231,2.18615,176000000.0
2008-10-30 17:05:00,2.1865,2.18885,2.18539,2.18885,206000000.0
2008-10-30 17:10:00,2.18884,2.18944,2.18498,2.18675,165000000.0
2008-10-30 17:15:00,2.18814,2.19525,2.18813,2.19041,139000000.0
2008-10-30 17:20:00,2.19029,2.19574,2.19029,2.19574,140000000.0
2008-10-30 17:25:00,2.19506,2.19506,2.18916,2.19244,157000000.0
2008-10-30 17:30:00,2.19304,2.19855,2.19223,2.19782,301000000.0
2008-10-30 17:35:00,2.19701,2.19872,2.19466,2.19532,233000000.0
2008-10-30 17:40:00,2.19472,2.19677,2.19316,2.19319,225000000.0
2008-10-30 17:45:00,2.19171,2.19558,2.1906,2.19558,303000000.0
2008-10-30 17:50:00,2.19531,2.19698,2.18857,2.18857,232000000.0
2008-10-30 17:55:00,2.18894,2.19007,2.18261,2.18261,196000000.0
2008-10-30 18:00:00,2.18492,2.18531,2.17831,2.17947,190000000.0
2008-10-30 18:05:00,2.17964,2.18379,2.17964,2.18148,196000000.0
2008-10-30 18:10:00,2.18097,2.18783,2.18097,2.18323,136000000.0
2008-10-30 18:15:00,2.18336,2.18825,2.18332,2.18825,226000000.0
2008-10-30 18:20:00,2.18922,2.19133,2.18826,2.1906,228000000.0
2008-10-30 18:25:00,2.19016,2.19268,2.19016,2.19141,151000000.0
2008-10-30 18:30:00,2.19184,2.19607,2.19126,2.19607,194000000.0
2008-10-30 18:35:00,2.19643,2.19649,2.18752,2.18752,273000000.0
2008-10-30 18:40:00,2.18822,2.19807,2.18822,2.19257,232000000.0
2008-10-30 18:45:00,2.19287,2.19702,2.19219,2.19608,216000000.0
2008-10-30 18:50:00,2.1969,2.19735,2.19586,2.19626,129000000.0
2008-10-30 18:55:00,2.1961,2.19698,2.19513,2.19617,98000000.0
2008-10-30 19:00:00,2.19633,2.19675,2.19542,2.19675,129000000.0
2008-10-30 19:05:00,2.19711,2.20003,2.19522,2.20003,232000000.0
2008-10-30 19:10:00,2.19937,2.20069,2.19584,2.19618,148000000.0
2008-10-30 19:15:00,2.19619,2.19991,2.19575,2.19951,123000000.0
2008-10-30 19:20:00,2.19849,2.19849,2.19688,2.19688,120000000.0
2008-10-30 19:25:00,2.19684,2.19748,2.19545,2.19545,216000000.0
2008-10-30 19:30:00,2.19505,2.19851,2.19458,2.19823,154000000.0
2008-10-30 19:35:00,2.19746,2.19972,2.19711,2.19944,101000000.0
2008-10-30 19:40:00,2.19913,2.19913,2.19234,2.19262,94000000.0
2008-10-30 19:45:00,2.19241,2.19605,2.19241,2.19595,118000000.0
2008-10-30 19:50:00,2.19645,2.20223,2.19644,2.20223,93000000.0
2008-10-30 19:55:00,2.20289,2.20289,2.19582,2.19828,106000000.0
2008-10-30 20:00:00,2.19903,2.20026,2.19418,2.19418,101000000.0
2008-10-30 20:05:00,2.19472,2.19905,2.19472,2.19659,97000000.0
2008-10-30 20:10:00,2.19656,2.19725,2.19547,2.19725,77000000.0
2008-10-30 20:15:00,2.19724,2.20151,2.19706,2.20052,82000000.0
2008-10-30 20:20:00,2.20009,2.20023,2.19568,2.19568,56000000.0
2008-10-30 20:25:00,2.1931,2.1931,2.1849,2.18645,76000000.0
2008-10-30 20:30:00,2.18602,2.18602,2.18385,2.1841,106000000.0
2008-10-30 20:35:00,2.18408,2.18684,2.1836,2.18365,60000000.0
2008-10-30 20:40:00,2.18514,2.18722,2.18399,2.18604,49000000.0
2008-10-30 20:45:00,2.18552,2.18598,2.18299,2.18393,61000000.0
2008-10-30 20:50:00,2.18436,2.18689,2.18436,2.18653,59000000.0
2008-10-30 20:55:00,2.18593,2.18854,2.18474,2.18521,56000000.0
2008-10-30 21:00:00,2.18476,2.18496,2.18328,2.18396,66000000.0
2008-10-30 21:05:00,2.18458,2.18634,2.18177,2.18368,46000000.0
2008-10-30 21:10:00,2.18343,2.18343,2.18079,2.18299,41000000.0
2008-10-30 21:15:00,2.18268,2.18341,2.18136,2.18258,41000000.0
2008-10-30 21:20:00,2.18336,2.18555,2.18142,2.1854,45000000.0
2008-10-30 21:25:00,2.18454,2.18454,2.18161,2.18322,88000000.0
2008-10-30 21:30:00,2.18347,2.18602,2.18112,2.18531,41000000.0
2008-10-30 21:35:00,2.1861,2.19108,2.18396,2.19108,76000000.0
2008-10-30 21:40:00,2.19114,2.19129,2.18806,2.18985,61000000.0
2008-10-30 21:45:00,2.1897,2.19152,2.18819,2.19,50000000.0
2008-10-30 21:50:00,2.1904,2.1917,2.1859,2.18732,45000000.0
2008-10-30 21:55:00,2.18746,2.18943,2.18417,2.18506,87000000.0
2008-10-30 22:00:00,2.18415,2.18562,2.18398,2.18492,86000000.0
2008-10-30 22:05:00,2.18509,2.18532,2.18235,2.18283,82000000.0
2008-10-30 22:10:00,2.1829,2.18431,2.18198,2.18198,57000000.0
2008-10-30 22:15:00,2.18202,2.18403,2.18003,2.18397,51000000.0
2008-10-30 22:20:00,2.18416,2.18758,2.18403,2.18751,54000000.0
2008-10-30 22:25:00,2.18737,2.18758,2.17501,2.17501,43000000.0
2008-10-30 22:30:00,2.17565,2.18271,2.17565,2.17977,125000000.0
2008-10-30 22:35:00,2.18004,2.18175,2.17893,2.17893,107000000.0
2008-10-30 22:40:00,2.17929,2.18019,2.17902,2.18019,53000000.0
2008-10-30 22:45:00,2.1809,2.1812,2.17741,2.17798,60000000.0
2008-10-30 22:50:00,2.17812,2.18182,2.17776,2.18182,57000000.0
2008-10-30 22:55:00,2.18078,2.18165,2.18013,2.18087,40000000.0
2008-10-30 23:00:00,2.18108,2.1822,2.17805,2.17805,52000000.0
2008-10-30 23:05:00,2.17828,2.17998,2.17812,2.17987,50000000.0
2008-10-30 23:10:00,2.18032,2.18086,2.17831,2.17876,39000000.0
2008-10-30 23:15:00,2.17933,2.18114,2.17933,2.18041,48000000.0
2008-10-30 23:20:00,2.18032,2.18438,2.18032,2.18427,41000000.0
2008-10-30 23:25:00,2.18423,2.1843,2.18229,2.18273,58000000.0
2008-10-30 23:30:00,2.18273,2.18819,2.18273,2.18626,56000000.0
2008-10-30 23:35:00,2.18628,2.18651,2.18382,2.1863,47000000.0
2008-10-30 23:40:00,2.18557,2.19112,2.18484,2.18969,64000000.0
2008-10-30 23:45:00,2.1894,2.1894,2.18314,2.18329,42000000.0
2008-10-30 23:50:00,2.18307,2.18366,2.18089,2.18101,43000000.0
2008-10-30 23:55:00,2.18128,2.18468,2.18128,2.18337,72000000.0
2008-10-31 00:00:00,2.18359,2.186,2.18359,2.18572,46000000.0
2008-10-31 00:05:00,2.1861,2.18735,2.18445,2.18479,41000000.0
2008-10-31 00:10:00,2.18375,2.18375,2.18189,2.18219,57000000.0
2008-10-31 00:15:00,2.18201,2.1821,2.1807,2.18108,43000000.0
2008-10-31 00:20:00,2.18102,2.18303,2.17916,2.18303,42000000.0
2008-10-31 00:25:00,2.18289,2.18289,2.18001,2.18174,46000000.0
2008-10-31 00:30:00,2.18137,2.18137,2.17695,2.17822,54000000.0
2008-10-31 00:35:00,2.17842,2.18107,2.17674,2.18018,38000000.0
2008-10-31 00:40:00,2.17827,2.18423,2.17798,2.18423,45000000.0
2008-10-31 00:45:00,2.1833,2.18333,2.18144,2.18181,51000000.0
2008-10-31 00:50:00,2.18209,2.18221,2.1819,2.1822,46000000.0
2008-10-31 00:55:00,2.1824,2.1824,2.17948,2.18055,42000000.0
2008-10-31 01:00:00,2.18055,2.18348,2.18039,2.18269,54000000.0
2008-10-31 01:05:00,2.18306,2.18365,2.18145,2.1836,40000000.0
2008-10-31 01:10:00,2.18355,2.1882,2.18331,2.18721,49000000.0
2008-10-31 01:15:00,2.18647,2.19064,2.18592,2.19033,47000000.0
2008-10-31 01:20:00,2.18962,2.19534,2.18962,2.1932,45000000.0
2008-10-31 01:25:00,2.1943,2.19461,2.19192,2.19192,57000000.0
2008-10-31 01:30:00,2.19174,2.19178,2.1855,2.1855,74000000.0
2008-10-31 01:35:00,2.18592,2.18696,2.18504,2.18696,48000000.0
2008-10-31 01:40:00,2.18675,2.18675,2.18318,2.18375,40000000.0
2008-10-31 01:45:00,2.1841,2.18498,2.18259,2.18398,43000000.0
2008-10-31 01:50:00,2.18509,2.1864,2.1819,2.18269,55000000.0
2008-10-31 01:55:00,2.18205,2.18492,2.18102,2.18492,60000000.0
2008-10-31 02:00:00,2.18507,2.18713,2.1844,2.18633,47000000.0
2008-10-31 02:05:00,2.187,2.187,2.18463,2.18698,43000000.0
2008-10-31 02:10:00,2.18703,2.1875,2.18154,2.18154,37000000.0
2008-10-31 02:15:00,2.18175,2.18795,2.18175,2.18772,42000000.0
2008-10-31 02:20:00,2.18681,2.18809,2.18159,2.18159,42000000.0
2008-10-31 02:25:00,2.18255,2.18451,2.18205,2.1844,41000000.0
2008-10-31 02:30:00,2.18428,2.18506,2.18246,2.18412,40000000.0
2008-10-31 02:35:00,2.18373,2.18429,2.18194,2.18412,40000000.0
2008-10-31 02:40:00,2.18401,2.18651,2.18378,2.18487,39000000.0
2008-10-31 02:45:00,2.18461,2.18463,2.17517,2.17834,48000000.0
2008-10-31 02:50:00,2.18402,2.18425,2.17756,2.17917,37000000.0
2008-10-31 02:55:00,2.18105,2.18401,2.17901,2.18183,42000000.0
2008-10-31 03:00:00,2.18095,2.18095,2.17876,2.17876,37000000.0
2008-10-31 03:05:00,2.17835,2.18131,2.17835,2.18131,41000000.0
2008-10-31 03:10:00,2.18167,2.18288,2.17927,2.18078,46000000.0
2008-10-31 03:15:00,2.18189,2.18499,2.18189,2.18324,43000000.0
2008-10-31 03:20:00,2.18288,2.18299,2.17952,2.18017,42000000.0
2008-10-31 03:25:00,2.17997,2.18341,2.17997,2.18158,42000000.0
2008-10-31 03:30:00,2.18159,2.18358,2.18138,2.18183,42000000.0
2008-10-31 03:35:00,2.18181,2.1838,2.18105,2.18338,42000000.0
2008-10-31 03:40:00,2.18328,2.18377,2.18148,2.18151,45000000.0
2008-10-31 03:45:00,2.18165,2.18348,2.17901,2.18348,42000000.0
2008-10-31 03:50:00,2.18302,2.18576,2.18273,2.18487,45000000.0
2008-10-31 03:55:00,2.1857,2.18724,2.18415,2.18636,40000000.0
2008-10-31 04:00:00,2.18684,2.18864,2.18664,2.18697,42000000.0
2008-10-31 04:05:00,2.18722,2.19045,2.18611,2.18961,43000000.0
2008-10-31 04:10:00,2.18966,2.19208,2.1892,2.19208,40000000.0
2008-10-31 04:15:00,2.19234,2.1943,2.19098,2.19222,40000000.0
2008-10-31 04:20:00,2.19181,2.19336,2.18936,2.18936,43000000.0
2008-10-31 04:25:00,2.18929,2.19184,2.18717,2.19164,41000000.0
2008-10-31 04:30:00,2.19034,2.19034,2.18365,2.18677,42000000.0
2008-10-31 04:35:00,2.18694,2.18779,2.18167,2.18258,38000000.0
2008-10-31 04:40:00,2.18286,2.18411,2.18096,2.18096,42000000.0
2008-10-31 04:45:00,2.18087,2.18087,2.17738,2.17966,43000000.0
2008-10-31 04:50:00,2.17988,2.18262,2.17569,2.18028,43000000.0
2008-10-31 04:55:00,2.17691,2.18235,2.176,2.18141,39000000.0
2008-10-31 05:00:00,2.18013,2.18084,2.17686,2.17951,37000000.0
2008-10-31 05:05:00,2.18052,2.18239,2.17984,2.18079,40000000.0
2008-10-31 05:10:00,2.1823,2.18304,2.1769,2.17872,41000000.0
2008-10-31 05:15:00,2.17895,2.17965,2.1774,2.17852,36000000.0
2008-10-31 05:20:00,2.17812,2.18014,2.17798,2.17953,42000000.0
2008-10-31 05:25:00,2.17996,2.18093,2.17877,2.18031,38000000.0
2008-10-31 05:30:00,2.17974,2.18278,2.17782,2.18099,43000000.0
2008-10-31 05:35:00,2.18083,2.18264,2.18053,2.18204,39000000.0
2008-10-31 05:40:00,2.18211,2.18317,2.18027,2.18209,39000000.0
2008-10-31 05:45:00,2.18154,2.18169,2.17822,2.17822,43000000.0
2008-10-31 05:50:00,2.17876,2.17959,2.17756,2.17871,42000000.0
2008-10-31 05:55:00,2.17964,2.18238,2.17918,2.18216,48000000.0
2008-10-31 06:00:00,2.18046,2.1854,2.18004,2.18409,37000000.0
2008-10-31 06:05:00,2.18327,2.18534,2.18151,2.18309,36000000.0
2008-10-31 06:10:00,2.18366,2.18481,2.18026,2.18316,42000000.0
2008-10-31 06:15:00,2.18362,2.18442,2.18221,2.18293,42000000.0
2008-10-31 06:20:00,2.1832,2.1832,2.17945,2.17945,44000000.0
2008-10-31 06:25:00,2.17992,2.18092,2.17922,2.18092,45000000.0
2008-10-31 06:30:00,2.18103,2.18332,2.18103,2.18332,36000000.0
2008-10-31 06:35:00,2.18321,2.18465,2.1828,2.18302,49000000.0
2008-10-31 06:40:00,2.18258,2.18654,2.18258,2.18654,39000000.0
2008-10-31 06:45:00,2.18625,2.18681,2.18467,2.18467,41000000.0
2008-10-31 06:50:00,2.18503,2.18574,2.18221,2.1853,44000000.0
2008-10-31 06:55:00,2.18461,2.18543,2.1811,2.182,36000000.0
2008-10-31 07:00:00,2.18225,2.18526,2.17977,2.18341,38000000.0
2008-10-31 07:05:00,2.18275,2.18537,2.17994,2.18376,50000000.0
2008-10-31 07:10:00,2.18443,2.18797,2.17894,2.18174,39000000.0
2008-10-31 07:15:00,2.18343,2.18477,2.18221,2.18239,45000000.0
2008-10-31 07:20:00,2.18256,2.18405,2.18006,2.184,46000000.0
2008-10-31 07:25:00,2.18455,2.18456,2.17997,2.18035,37000000.0
2008-10-31 07:30:00,2.18031,2.18331,2.17863,2.18276,39000000.0
2008-10-31 07:35:00,2.18114,2.18114,2.17621,2.17767,40000000.0
2008-10-31 07:40:00,2.17792,2.17898,2.17319,2.17331,42000000.0
2008-10-31 07:45:00,2.17456,2.1771,2.17456,2.17553,40000000.0
2008-10-31 07:50:00,2.17526,2.17949,2.17504,2.17949,45000000.0
2008-10-31 07:55:00,2.17958,2.17958,2.1773,2.17825,39000000.0
2008-10-31 08:00:00,2.17814,2.18119,2.1768,2.18119,41000000.0
2008-10-31 08:05:00,2.18107,2.18146,2.17934,2.17942,36000000.0
2008-10-31 08:10:00,2.17941,2.1801,2.17432,2.17432,40000000.0
2008-10-31 08:15:00,2.17651,2.18004,2.17651,2.17918,42000000.0
2008-10-31 08:20:00,2.18108,2.18302,2.18108,2.18138,38000000.0
2008-10-31 08:25:00,2.18191,2.18519,2.17939,2.1837,42000000.0
2008-10-31 08:30:00,2.18382,2.18532,2.18035,2.18035,41000000.0
2008-10-31 08:35:00,2.17921,2.18987,2.17921,2.18969,47000000.0
2008-10-31 08:40:00,2.18856,2.19063,2.18629,2.18844,47000000.0
2008-10-31 08:45:00,2.18922,2.18949,2.18115,2.18121,44000000.0
2008-10-31 08:50:00,2.18144,2.18687,2.18143,2.18391,40000000.0
2008-10-31 08:55:00,2.18368,2.18436,2.17678,2.17898,37000000.0
2008-10-31 09:00:00,2.17814,2.18016,2.17647,2.17914,41000000.0
2008-10-31 09:05:00,2.18094,2.18194,2.17647,2.18057,42000000.0
2008-10-31 09:10:00,2.18136,2.18431,2.18124,2.18199,44000000.0
2008-10-31 09:15:00,2.18209,2.18387,2.18115,2.18211,41000000.0
2008-10-31 09:20:00,2.18341,2.19421,2.18341,2.19364,38000000.0
2008-10-31 09:25:00,2.18966,2.18966,2.18329,2.18527,46000000.0
2008-10-31 09:30:00,2.18656,2.19767,2.18656,2.19552,36000000.0
2008-10-31 09:35:00,2.19654,2.1984,2.19089,2.1931,47000000.0
2008-10-31 09:40:00,2.19417,2.19562,2.19035,2.19255,46000000.0
2008-10-31 09:45:00,2.19166,2.19714,2.19032,2.19105,45000000.0
2008-10-31 09:50:00,2.19085,2.19502,2.19085,2.19173,44000000.0
2008-10-31 09:55:00,2.19214,2.19743,2.19214,2.19662,44000000.0
2008-10-31 10:00:00,2.19641,2.19749,2.19179,2.19193,44000000.0
2008-10-31 10:05:00,2.19278,2.19478,2.19161,2.19478,39000000.0
2008-10-31 10:10:00,2.19559,2.19559,2.18977,2.19197,37000000.0
2008-10-31 10:15:00,2.19076,2.19076,2.18683,2.18683,45000000.0
2008-10-31 10:20:00,2.18749,2.19438,2.18749,2.19438,36000000.0
2008-10-31 10:25:00,2.19418,2.20383,2.19398,2.20383,45000000.0
2008-10-31 10:30:00,2.20284,2.20293,2.19584,2.2003,38000000.0
2008-10-31 10:35:00,2.19961,2.19961,2.19482,2.19482,41000000.0
2008-10-31 10:40:00,2.19431,2.19863,2.1943,2.19723,40000000.0
2008-10-31 10:45:00,2.19662,2.19662,2.19294,2.19521,40000000.0
2008-10-31 10:50:00,2.19507,2.19507,2.19181,2.19191,44000000.0
2008-10-31 10:55:00,2.19306,2.19664,2.19242,2.19557,40000000.0
2008-10-31 11:00:00,2.19606,2.19724,2.19523,2.19551,44000000.0
2008-10-31 11:05:00,2.19549,2.19628,2.1942,2.19503,39000000.0
2008-10-31 11:10:00,2.19291,2.19604,2.18874,2.19009,47000000.0
2008-10-31 11:15:00,2.18937,2.19092,2.18823,2.18827,42000000.0
2008-10-31 11:20:00,2.18881,2.19583,2.18881,2.19011,38000000.0
2008-10-31 11:25:00,2.19049,2.19429,2.19049,2.19178,42000000.0
2008-10-31 11:30:00,2.1924,2.1932,2.18936,2.19249,43000000.0
2008-10-31 11:35:00,2.19365,2.19672,2.19225,2.19558,44000000.0
2008-10-31 11:40:00,2.19551,2.19551,2.19257,2.19332,47000000.0
2008-10-31 11:45:00,2.19321,2.19364,2.18844,2.19055,44000000.0
2008-10-31 11:50:00,2.19014,2.19153,2.19006,2.19153,44000000.0
2008-10-31 11:55:00,2.1916,2.19456,2.19131,2.19314,43000000.0
2008-10-31 12:00:00,2.19277,2.1947,2.19251,2.19467,43000000.0
2008-10-31 12:05:00,2.19447,2.19537,2.19215,2.1931,42000000.0
2008-10-31 12:10:00,2.19382,2.19408,2.19152,2.19308,40000000.0
2008-10-31 12:15:00,2.19433,2.19605,2.19171,2.1955,44000000.0
2008-10-31 12:20:00,2.19532,2.1966,2.19331,2.19366,39000000.0
2008-10-31 12:25:00,2.19334,2.19647,2.19264,2.19647,45000000.0
2008-10-31 12:30:00,2.19655,2.19664,2.19421,2.19445,39000000.0
2008-10-31 12:35:00,2.19424,2.19745,2.194,2.19484,42000000.0
2008-10-31 12:40:00,2.19448,2.19448,2.18992,2.19037,41000000.0
2008-10-31 12:45:00,2.19029,2.19637,2.18918,2.19577,47000000.0
2008-10-31 12:50:00,2.19712,2.19764,2.1937,2.19643,41000000.0
2008-10-31 12:55:00,2.19616,2.19811,2.19492,2.19499,37000000.0
2008-10-31 13:00:00,2.195,2.19785,2.19267,2.19281,38000000.0
2008-10-31 13:05:00,2.19134,2.19406,2.18604,2.1934,39000000.0
2008-10-31 13:10:00,2.19244,2.19443,2.19103,2.19184,41000000.0
2008-10-31 13:15:00,2.1913,2.19423,2.1913,2.1939,43000000.0
2008-10-31 13:20:00,2.1943,2.19684,2.19405,2.19684,41000000.0
2008-10-31 13:25:00,2.19692,2.19733,2.19588,2.19671,67000000.0
2008-10-31 13:30:00,2.19658,2.19658,2.18646,2.18697,75000000.0
2008-10-31 13:35:00,2.18716,2.19328,2.18703,2.19328,84000000.0
2008-10-31 13:40:00,2.19375,2.19802,2.19302,2.19606,86000000.0
2008-10-31 13:45:00,2.19633,2.1975,2.18967,2.18967,104000000.0
2008-10-31 13:50:00,2.18862,2.19366,2.18862,2.19116,128000000.0
2008-10-31 13:55:00,2.1909,2.19447,2.19013,2.19107,124000000.0
2008-10-31 14:00:00,2.19013,2.19104,2.18767,2.18816,144000000.0
2008-10-31 14:05:00,2.18915,2.19412,2.18867,2.19361,144000000.0
2008-10-31 14:10:00,2.19348,2.19686,2.19234,2.19651,101000000.0
2008-10-31 14:15:00,2.19583,2.19589,2.19378,2.19442,145000000.0
2008-10-31 14:20:00,2.19435,2.19444,2.18515,2.1872,143000000.0
2008-10-31 14:25:00,2.18644,2.18993,2.18609,2.18954,118000000.0
2008-10-31 14:30:00,2.1872,2.1872,2.18301,2.18437,128000000.0
2008-10-31 14:35:00,2.18488,2.18627,2.18353,2.18353,165000000.0
2008-10-31 14:40:00,2.1836,2.18743,2.18278,2.18586,141000000.0
2008-10-31 14:45:00,2.18614,2.18804,2.18374,2.18406,104000000.0
2008-10-31 14:50:00,2.18422,2.18535,2.18422,2.18474,126000000.0
2008-10-31 14:55:00,2.18457,2.18471,2.18139,2.18139,91000000.0
2008-10-31 15:00:00,2.18196,2.18577,2.18189,2.18555,131000000.0
2008-10-31 15:05:00,2.18549,2.18791,2.18549,2.18693,129000000.0
2008-10-31 15:10:00,2.18635,2.18715,2.18544,2.18687,160000000.0
2008-10-31 15:15:00,2.18654,2.18712,2.18476,2.18476,82000000.0
2008-10-31 15:20:00,2.18518,2.18761,2.18518,2.1858,110000000.0
2008-10-31 15:25:00,2.18562,2.18793,2.18513,2.18578,188000000.0
2008-10-31 15:30:00,2.18593,2.18905,2.18539,2.18687,208000000.0
2008-10-31 15:35:00,2.18683,2.18685,2.18234,2.1825,178000000.0
2008-10-31 15:40:00,2.1829,2.18454,2.18253,2.18454,180000000.0
2008-10-31 15:45:00,2.18529,2.19015,2.18477,2.18796,149000000.0
2008-10-31 15:50:00,2.18772,2.18788,2.18333,2.18492,112000000.0
2008-10-31 15:55:00,2.18601,2.18672,2.17814,2.17814,150000000.0
2008-10-31 16:00:00,2.17817,2.18286,2.17688,2.17971,200000000.0
2008-10-31 16:05:00,2.17984,2.18315,2.17984,2.18183,188000000.0
2008-10-31 16:10:00,2.1817,2.18237,2.18065,2.18191,169000000.0
2008-10-31 16:15:00,2.18198,2.1836,2.18166,2.18277,185000000.0
2008-10-31 16:20:00,2.18248,2.18418,2.18165,2.18352,231000000.0
2008-10-31 16:25:00,2.1835,2.18775,2.17912,2.17912,173000000.0
2008-10-31 16:30:00,2.17719,2.17719,2.17398,2.17517,183000000.0
2008-10-31 16:35:00,2.17719,2.18197,2.17719,2.18189,229000000.0
2008-10-31 16:40:00,2.1818,2.18322,2.18062,2.18322,218000000.0
2008-10-31 16:45:00,2.1828,2.1828,2.17615,2.17615,236000000.0
2008-10-31 16:50:00,2.17661,2.17835,2.17512,2.17584,142000000.0
2008-10-31 16:55:00,2.17542,2.1765,2.17014,2.17014,178000000.0
2008-10-31 17:00:00,2.16884,2.17284,2.16884,2.17278,176000000.0
2008-10-31 17:05:00,2.17368,2.17653,2.17241,2.17385,206000000.0
2008-10-31 17:10:00,2.17372,2.1754,2.17182,2.17232,165000000.0
2008-10-31 17:15:00,2.17254,2.17935,2.17182,2.17427,139000000.0
2008-10-31 17:20:00,2.17448,2.17448,2.16882,2.16974,140000000.0
2008-10-31 17:25:00,2.17052,2.18046,2.16814,2.17574,157000000.0
2008-10-31 17:30:00,2.17591,2.17591,2.17181,2.17304,301000000.0
2008-10-31 17:35:00,2.17304,2.17343,2.17161,2.17266,233000000.0
2008-10-31 17:40:00,2.17282,2.17532,2.16651,2.16873,225000000.0
2008-10-31 17:45:00,2.17071,2.17365,2.16851,2.1691,303000000.0
2008-10-31 17:50:00,2.16891,2.17569,2.1689,2.17151,232000000.0
2008-10-31 17:55:00,2.17307,2.18113,2.17272,2.18034,196000000.0
2008-10-31 18:00:00,2.18326,2.18706,2.17749,2.1866,190000000.0
2008-10-31 18:05:00,2.18612,2.18612,2.18334,2.18334,196000000.0
2008-10-31 18:10:00,2.18315,2.18984,2.18315,2.18785,136000000.0
2008-10-31 18:15:00,2.18793,2.19247,2.18554,2.19085,226000000.0
2008-10-31 18:20:00,2.18992,2.19034,2.18432,2.18623,228000000.0
2008-10-31 18:25:00,2.18581,2.1864,2.17979,2.17979,151000000.0
2008-10-31 18:30:00,2.17943,2.18164,2.17533,2.17973,194000000.0
2008-10-31 18:35:00,2.18133,2.1823,2.17729,2.18087,273000000.0
2008-10-31 18:40:00,2.18183,2.19029,2.18183,2.18749,232000000.0
2008-10-31 18:45:00,2.18596,2.18876,2.18306,2.18876,216000000.0
2008-10-31 18:50:00,2.18857,2.18857,2.18607,2.18705,129000000.0
2008-10-31 18:55:00,2.18707,2.18754,2.18644,2.18679,98000000.0
2008-10-31 19:00:00,2.18618,2.19014,2.18501,2.18549,129000000.0
2008-10-31 19:05:00,2.18576,2.18576,2.17545,2.17545,232000000.0
2008-10-31 19:10:00,2.17592,2.17758,2.17592,2.17678,148000000.0
2008-10-31 19:15:00,2.17772,2.17815,2.17456,2.17456,123000000.0
2008-10-31 19:20:00,2.17469,2.17826,2.17388,2.17388,120000000.0
2008-10-31 19:25:00,2.17375,2.17865,2.17375,2.17647,216000000.0
2008-10-31 19:30:00,2.17614,2.17631,2.17411,2.17481,154000000.0
2008-10-31 19:35:00,2.17398,2.17581,2.17232,2.17526,101000000.0
2008-10-31 19:40:00,2.17531,2.17852,2.1743,2.17531,94000000.0
2008-10-31 19:45:00,2.17539,2.1754,2.17343,2.17441,118000000.0
2008-10-31 19:50:00,2.17466,2.18211,2.17466,2.18211,93000000.0
2008-10-31 19:55:00,2.18389,2.18397,2.17756,2.17831,106000000.0
2008-10-31 20:00:00,2.17889,2.18236,2.17889,2.18236,101000000.0
2008-10-31 20:05:00,2.1824,2.1838,2.18014,2.18259,97000000.0
2008-10-31 20:10:00,2.18235,2.19025,2.18185,2.1824,77000000.0
2008-10-31 20:15:00,2.18044,2.18729,2.18038,2.18332,82000000.0
2008-10-31 20:20:00,2.18308,2.18389,2.18037,2.18066,56000000.0
2008-10-31 20:25:00,2.18033,2.18153,2.17846,2.18103,76000000.0
2008-10-31 20:30:00,2.18159,2.18427,2.17847,2.17849,106000000.0
2008-10-31 20:35:00,2.17894,2.18126,2.17864,2.18042,60000000.0
2008-10-31 20:40:00,2.17982,2.17982,2.17247,2.17444,49000000.0
2008-10-31 20:45:00,2.1749,2.17668,2.1749,2.17666,61000000.0
2008-10-31 20:50:00,2.17712,2.17774,2.17583,2.17771,59000000.0
2008-10-31 20:55:00,2.17766,2.17961,2.17758,2.17758,56000000.0
2008-10-31 21:00:00,2.17758,2.17965,2.17681,2.17681,66000000.0
2008-10-31 21:05:00,2.17648,2.18283,2.17567,2.1824,46000000.0
2008-10-31 21:10:00,2.18271,2.18271,2.17854,2.18023,41000000.0
2008-10-31 21:15:00,2.1803,2.18115,2.17987,2.17987,41000000.0
2008-10-31 21:20:00,2.17968,2.18014,2.17884,2.17893,45000000.0
2008-10-31 21:25:00,2.17863,2.17953,2.17802,2.17851,88000000.0
2008-10-31 21:30:00,2.17894,2.17914,2.17751,2.17785,41000000.0
2008-10-31 21:35:00,2.17769,2.18005,2.17704,2.17799,76000000.0
2008-10-31 21:40:00,2.17761,2.179,2.17624,2.17881,61000000.0
2008-10-31 21:45:00,2.17903,2.18206,2.17903,2.18206,50000000.0
2008-10-31 21:50:00,2.18205,2.18237,2.18159,2.18161,45000000.0
2008-10-31 21:55:00,2.18392,2.19046,2.18392,2.18586,87000000.0
2008-10-31 22:00:00,2.18603,2.18656,2.18001,2.18656,86000000.0
2008-10-31 22:05:00,2.18622,2.18622,2.18073,2.18073,82000000.0
2008-10-31 22:10:00,2.1793,2.1827,2.1793,2.18226,57000000.0
2008-10-31 22:15:00,2.1825,2.1847,2.18211,2.18455,51000000.0
2008-10-31 22:20:00,2.18393,2.18614,2.18338,2.18543,54000000.0
2008-10-31 22:25:00,2.18571,2.18633,2.18493,2.18512,43000000.0
2008-10-31 22:30:00,2.185,2.18526,2.18244,2.18244,125000000.0
2008-10-31 22:35:00,2.18296,2.18405,2.18296,2.18388,107000000.0
2008-10-31 22:40:00,2.18325,2.18364,2.18162,2.18182,53000000.0
2008-10-31 22:45:00,2.18181,2.18182,2.17763,2.18074,60000000.0
2008-10-31 22:50:00,2.18132,2.18475,2.18128,2.18475,57000000.0
2008-10-31 22:55:00,2.18424,2.18424,2.1787,2.17935,40000000.0
2008-11-03 00:00:00,2.17515,2.17757,2.1703,2.17757,53000000.0
2008-11-03 00:05:00,2.17801,2.17848,2.17672,2.17672,41000000.0
2008-11-03 00:10:00,2.17593,2.17612,2.17457,2.17499,57000000.0
2008-11-03 00:15:00,2.17475,2.17557,2.17371,2.17381,43000000.0
2008-11-03 00:20:00,2.17366,2.17452,2.17256,2.17424,42000000.0
2008-11-03 00:25:00,2.17408,2.17464,2.1726,2.173,44000000.0
2008-11-03 00:30:00,2.17429,2.17556,2.17418,2.17538,54000000.0
2008-11-03 00:35:00,2.17512,2.17526,2.17334,2.1752,38000000.0
2008-11-03 00:40:00,2.17499,2.17567,2.1722,2.1732,38000000.0
2008-11-03 00:45:00,2.173,2.17576,2.1725,2.17574,45000000.0
2008-11-03 00:50:00,2.17525,2.17527,2.1724,2.17437,50000000.0
2008-11-03 00:55:00,2.17481,2.17531,2.17152,2.17184,38000000.0
2008-11-03 01:00:00,2.17169,2.17319,2.17034,2.172,54000000.0
2008-11-03 01:05:00,2.17258,2.17459,2.17258,2.17357,43000000.0
2008-11-03 01:10:00,2.17372,2.1738,2.17051,2.17143,49000000.0
2008-11-03 01:15:00,2.17138,2.1759,2.17069,2.17124,50000000.0
2008-11-03 01:20:00,2.17159,2.17296,2.17048,2.17263,45000000.0
2008-11-03 01:25:00,2.1727,2.1727,2.17161,2.17191,57000000.0
2008-11-03 01:30:00,2.17189,2.17454,2.17084,2.17212,74000000.0
2008-11-03 01:35:00,2.17285,2.17356,2.17052,2.17052,48000000.0
2008-11-03 01:40:00,2.17076,2.17195,2.17076,2.17195,40000000.0
2008-11-03 01:45:00,2.1719,2.17343,2.17034,2.17034,43000000.0
2008-11-03 01:50:00,2.1701,2.17311,2.1701,2.17286,55000000.0
2008-11-03 01:55:00,2.17276,2.17338,2.17066,2.17338,60000000.0
2008-11-03 02:00:00,2.17366,2.17794,2.17318,2.17543,60000000.0
2008-11-03 02:05:00,2.17556,2.17556,2.17446,2.17515,55000000.0
2008-11-03 02:10:00,2.17436,2.1765,2.17436,2.1765,43000000.0
2008-11-03 02:15:00,2.17628,2.17628,2.17424,2.17424,40000000.0
2008-11-03 02:20:00,2.17388,2.17681,2.17379,2.1755,48000000.0
2008-11-03 02:25:00,2.17605,2.17792,2.17605,2.17746,74000000.0
2008-11-03 02:30:00,2.17705,2.1812,2.17447,2.17874,57000000.0
2008-11-03 02:35:00,2.1792,2.17928,2.177,2.17749,45000000.0
2008-11-03 02:40:00,2.17783,2.17796,2.17394,2.17503,47000000.0
2008-11-03 02:45:00,2.1751,2.17524,2.17216,2.17385,49000000.0
2008-11-03 02:50:00,2.17436,2.1744,2.1724,2.174,40000000.0
2008-11-03 02:55:00,2.17428,2.17456,2.17258,2.17299,54000000.0
2008-11-03 03:00:00,2.17297,2.17474,2.17297,2.17338,42000000.0
2008-11-03 03:05:00,2.17296,2.17428,2.17255,2.17407,46000000.0
2008-11-03 03:10:00,2.1744,2.17538,2.17388,2.17467,51000000.0
2008-11-03 03:15:00,2.17507,2.17636,2.17453,2.17601,41000000.0
2008-11-03 03:20:00,2.17617,2.17799,2.1743,2.1743,38000000.0
2008-11-03 03:25:00,2.17417,2.17582,2.17417,2.17582,54000000.0
2008-11-03 03:30:00,2.1759,2.17725,2.17419,2.17656,46000000.0
2008-11-03 03:35:00,2.17703,2.17703,2.17422,2.17634,42000000.0
2008-11-03 03:40:00,2.17676,2.17676,2.17382,2.1743,43000000.0
2008-11-03 03:45:00,2.17453,2.17465,2.17131,2.17254,57000000.0
2008-11-03 03:50:00,2.17274,2.17374,2.17079,2.172,41000000.0
2008-11-03 03:55:00,2.17164,2.1731,2.17068,2.17181,46000000.0
2008-11-03 04:00:00,2.17182,2.17339,2.17142,2.17275,72000000.0
2008-11-03 04:05:00,2.17298,2.17358,2.17021,2.17026,43000000.0
2008-11-03 04:10:00,2.17137,2.17158,2.16702,2.16705,42000000.0
2008-11-03 04:15:00,2.16667,2.16667,2.16496,2.16525,64000000.0
2008-11-03 04:20:00,2.16532,2.16602,2.16493,2.16493,47000000.0
2008-11-03 04:25:00,2.16414,2.16476,2.16085,2.16212,56000000.0
2008-11-03 04:30:00,2.16192,2.16347,2.16118,2.16118,58000000.0
2008-11-03 04:35:00,2.1606,2.16324,2.1606,2.16149,41000000.0
2008-11-03 04:40:00,2.1612,2.16179,2.15957,2.15972,48000000.0
2008-11-03 04:45:00,2.15938,2.16133,2.15936,2.16133,39000000.0
2008-11-03 04:50:00,2.16113,2.16273,2.1595,2.16273,50000000.0
2008-11-03 04:55:00,2.16302,2.16399,2.16241,2.16343,52000000.0
2008-11-03 05:00:00,2.16393,2.16611,2.16337,2.16592,40000000.0
2008-11-03 05:05:00,2.16631,2.16836,2.16589,2.16721,57000000.0
2008-11-03 05:10:00,2.16712,2.16879,2.16523,2.16533,60000000.0
2008-11-03 05:15:00,2.16526,2.16704,2.16522,2.16649,53000000.0
2008-11-03 05:20:00,2.16651,2.16748,2.16562,2.16601,107000000.0
2008-11-03 05:25:00,2.16554,2.16585,2.16488,2.16488,125000000.0
2008-11-03 05:30:00,2.16577,2.16665,2.16401,2.16401,43000000.0
2008-11-03 05:35:00,2.16464,2.16565,2.16373,2.16483,54000000.0
2008-11-03 05:40:00,2.16572,2.16676,2.16479,2.16491,51000000.0
2008-11-03 05:45:00,2.16532,2.16843,2.16532,2.16841,57000000.0
2008-11-03 05:50:00,2.1684,2.16935,2.16807,2.16922,82000000.0
2008-11-03 05:55:00,2.16881,2.16973,2.16754,2.16823,86000000.0
2008-11-03 06:00:00,2.16796,2.16862,2.16782,2.16847,87000000.0
2008-11-03 06:05:00,2.16861,2.16918,2.16833,2.16888,45000000.0
2008-11-03 06:10:00,2.16954,2.16954,2.16717,2.16728,50000000.0
2008-11-03 06:15:00,2.16731,2.16732,2.167,2.16732,61000000.0
2008-11-03 06:20:00,2.16765,2.16918,2.1672,2.16724,76000000.0
2008-11-03 06:25:00,2.16712,2.16747,2.1656,2.16747,41000000.0
2008-11-03 06:30:00,2.16652,2.167,2.16599,2.16698,88000000.0
2008-11-03 06:35:00,2.16672,2.16699,2.16593,2.16609,45000000.0
2008-11-03 06:40:00,2.16593,2.16593,2.1642,2.16541,41000000.0
2008-11-03 06:45:00,2.16553,2.16595,2.16316,2.16504,41000000.0
2008-11-03 06:50:00,2.1652,2.16565,2.16398,2.16522,46000000.0
2008-11-03 06:55:00,2.16536,2.16591,2.16339,2.1641,66000000.0
2008-11-03 07:00:00,2.16406,2.16549,2.16314,2.16531,56000000.0
2008-11-03 07:05:00,2.1645,2.16641,2.1645,2.16621,59000000.0
2008-11-03 07:10:00,2.16627,2.16644,2.16587,2.16629,61000000.0
2008-11-03 07:15:00,2.1665,2.1665,2.165,2.16616,49000000.0
2008-11-03 07:20:00,2.16612,2.1662,2.1646,2.16525,60000000.0
2008-11-03 07:25:00,2.16508,2.16669,2.16486,2.16502,106000000.0
2008-11-03 07:30:00,2.16489,2.16713,2.16489,2.16713,76000000.0
2008-11-03 07:35:00,2.16714,2.16714,2.16408,2.16534,56000000.0
2008-11-03 07:40:00,2.16476,2.16548,2.16408,2.16444,82000000.0
2008-11-03 07:45:00,2.16405,2.16416,2.16351,2.16378,77000000.0
2008-11-03 07:50:00,2.164,2.16574,2.164,2.16553,97000000.0
2008-11-03 07:55:00,2.16514,2.16548,2.16407,2.16475,101000000.0
2008-11-03 08:00:00,2.16439,2.16654,2.16189,2.16346,106000000.0
2008-11-03 08:05:00,2.16343,2.16353,2.15607,2.15955,93000000.0
2008-11-03 08:10:00,2.16022,2.16061,2.15879,2.16027,118000000.0
2008-11-03 08:15:00,2.16057,2.16175,2.16019,2.16061,94000000.0
2008-11-03 08:20:00,2.16091,2.16664,2.1603,2.16204,101000000.0
2008-11-03 08:25:00,2.1621,2.16315,2.15992,2.16025,154000000.0
2008-11-03 08:30:00,2.15997,2.16422,2.15956,2.16422,216000000.0
2008-11-03 08:35:00,2.16426,2.16426,2.1598,2.16023,120000000.0
2008-11-03 08:40:00,2.16043,2.16106,2.16043,2.16069,123000000.0
2008-11-03 08:45:00,2.16051,2.16221,2.16018,2.16206,148000000.0
2008-11-03 08:50:00,2.16238,2.1635,2.16174,2.16215,232000000.0
2008-11-03 08:55:00,2.16222,2.16718,2.16184,2.16718,129000000.0
2008-11-03 09:00:00,2.16816,2.16816,2.16095,2.16184,98000000.0
2008-11-03 09:05:00,2.16402,2.16492,2.16156,2.16449,129000000.0
2008-11-03 09:10:00,2.1646,2.16593,2.16224,2.16561,216000000.0
2008-11-03 09:15:00,2.16528,2.16651,2.1611,2.16163,232000000.0
2008-11-03 09:20:00,2.16191,2.16414,2.16042,2.16147,273000000.0
2008-11-03 09:25:00,2.16134,2.16162,2.15789,2.16157,194000000.0
2008-11-03 09:30:00,2.16168,2.16346,2.15893,2.16346,151000000.0
2008-11-03 09:35:00,2.16138,2.1621,2.15897,2.16108,228000000.0
2008-11-03 09:40:00,2.16093,2.16106,2.1579,2.15867,226000000.0
2008-11-03 09:45:00,2.15865,2.15891,2.15689,2.15806,136000000.0
2008-11-03 09:50:00,2.15794,2.15916,2.15772,2.15779,196000000.0
2008-11-03 09:55:00,2.15751,2.15751,2.15386,2.15478,190000000.0
2008-11-03 10:00:00,2.15521,2.15727,2.15521,2.15623,196000000.0
2008-11-03 10:05:00,2.15611,2.15976,2.15611,2.15976,232000000.0
2008-11-03 10:10:00,2.15957,2.16211,2.15881,2.16126,303000000.0
2008-11-03 10:15:00,2.16158,2.16449,2.16057,2.16228,225000000.0
2008-11-03 10:20:00,2.16217,2.16546,2.15988,2.16456,233000000.0
2008-11-03 10:25:00,2.16212,2.16333,2.16159,2.16333,301000000.0
2008-11-03 10:30:00,2.16347,2.16439,2.16308,2.16426,157000000.0
2008-11-03 10:35:00,2.16379,2.16602,2.1633,2.16593,140000000.0
2008-11-03 10:40:00,2.16583,2.16634,2.16542,2.16595,139000000.0
2008-11-03 10:45:00,2.16589,2.1673,2.1648,2.16505,165000000.0
2008-11-03 10:50:00,2.16494,2.16616,2.16402,2.16402,206000000.0
2008-11-03 10:55:00,2.16409,2.16629,2.16366,2.16629,176000000.0
2008-11-03 11:00:00,2.16692,2.16886,2.16617,2.16886,178000000.0
2008-11-03 11:05:00,2.16867,2.16867,2.16703,2.16734,142000000.0
2008-11-03 11:10:00,2.1669,2.17303,2.1669,2.17131,236000000.0
2008-11-03 11:15:00,2.17122,2.17135,2.16874,2.16915,218000000.0
2008-11-03 11:20:00,2.16864,2.16993,2.16735,2.16844,229000000.0
2008-11-03 11:25:00,2.16841,2.17074,2.16758,2.16917,183000000.0
2008-11-03 11:30:00,2.16836,2.17001,2.16804,2.17001,173000000.0
2008-11-03 11:35:00,2.17014,2.17162,2.16872,2.17162,231000000.0
2008-11-03 11:40:00,2.17159,2.17256,2.17109,2.17157,185000000.0
2008-11-03 11:45:00,2.17139,2.17162,2.1705,2.17138,169000000.0
2008-11-03 11:50:00,2.17142,2.17142,2.16904,2.16904,188000000.0
2008-11-03 11:55:00,2.16899,2.17064,2.16845,2.17064,200000000.0
2008-11-03 12:00:00,2.17086,2.17372,2.17086,2.17372,150000000.0
2008-11-03 12:05:00,2.17403,2.17403,2.17294,2.17355,112000000.0
2008-11-03 12:10:00,2.17355,2.17496,2.17329,2.17496,149000000.0
2008-11-03 12:15:00,2.17493,2.17493,2.17283,2.17283,180000000.0
2008-11-03 12:20:00,2.17275,2.17275,2.17134,2.17138,178000000.0
2008-11-03 12:25:00,2.17101,2.17115,2.16909,2.16909,208000000.0
2008-11-03 12:30:00,2.16886,2.17207,2.16858,2.1716,188000000.0
2008-11-03 12:35:00,2.17212,2.17315,2.17207,2.17315,110000000.0
2008-11-03 12:40:00,2.17322,2.17433,2.17112,2.1712,82000000.0
2008-11-03 12:45:00,2.17178,2.17234,2.17032,2.17099,160000000.0
2008-11-03 12:50:00,2.1709,2.1709,2.16902,2.16902,129000000.0
2008-11-03 12:55:00,2.16877,2.1698,2.16825,2.16915,131000000.0
2008-11-03 13:00:00,2.16953,2.16972,2.16901,2.16968,91000000.0
2008-11-03 13:05:00,2.16998,2.17244,2.16988,2.17244,126000000.0
2008-11-03 13:10:00,2.17275,2.17438,2.17029,2.17046,104000000.0
2008-11-03 13:15:00,2.17055,2.17307,2.17055,2.17255,141000000.0
2008-11-03 13:20:00,2.172,2.17329,2.1718,2.17191,165000000.0
2008-11-03 13:25:00,2.17208,2.17208,2.1691,2.16917,128000000.0
2008-11-03 13:30:00,2.16901,2.1699,2.16772,2.16957,118000000.0
2008-11-03 13:35:00,2.17021,2.17417,2.17021,2.17274,143000000.0
2008-11-03 13:40:00,2.17365,2.17378,2.17078,2.17107,145000000.0
2008-11-03 13:45:00,2.17143,2.17251,2.17143,2.17197,101000000.0
2008-11-03 13:50:00,2.17102,2.17209,2.17035,2.17071,144000000.0
2008-11-03 13:55:00,2.17127,2.17464,2.17127,2.17386,144000000.0
2008-11-03 14:00:00,2.17403,2.17526,2.17374,2.17516,124000000.0
2008-11-03 14:05:00,2.1751,2.17595,2.17377,2.17595,128000000.0
2008-11-03 14:10:00,2.17684,2.18069,2.17684,2.18069,104000000.0
2008-11-03 14:15:00,2.18144,2.18868,2.18144,2.18615,86000000.0
2008-11-03 14:20:00,2.1858,2.1858,2.18481,2.18497,84000000.0
2008-11-03 14:25:00,2.18362,2.18362,2.177,2.177,75000000.0
2008-11-03 14:30:00,2.17753,2.18109,2.17709,2.17987,67000000.0
2008-11-03 14:35:00,2.18069,2.18474,2.18069,2.18413,41000000.0
2008-11-03 14:40:00,2.1837,2.18489,2.18346,2.18408,43000000.0
2008-11-03 14:45:00,2.18393,2.18514,2.18374,2.18502,41000000.0
2008-11-03 14:50:00,2.18496,2.18496,2.18052,2.18131,39000000.0
2008-11-03 14:55:00,2.1813,2.18314,2.1813,2.18266,38000000.0
2008-11-03 15:00:00,2.18265,2.184,2.17901,2.17911,37000000.0
2008-11-03 15:05:00,2.17867,2.18043,2.17838,2.18043,41000000.0
2008-11-03 15:10:00,2.18091,2.18256,2.17977,2.18256,47000000.0
2008-11-03 15:15:00,2.18289,2.18417,2.18278,2.18278,41000000.0
2008-11-03 15:20:00,2.18274,2.18613,2.18235,2.18262,42000000.0
2008-11-03 15:25:00,2.18266,2.1842,2.1823,2.18365,39000000.0
2008-11-03 15:30:00,2.18303,2.18343,2.18055,2.18097,45000000.0
2008-11-03 15:35:00,2.1806,2.18496,2.1806,2.18418,39000000.0
2008-11-03 15:40:00,2.18424,2.19194,2.18417,2.18862,44000000.0
2008-11-03 15:45:00,2.18801,2.19028,2.1866,2.18921,40000000.0
2008-11-03 15:50:00,2.1888,2.18906,2.18278,2.18278,42000000.0
2008-11-03 15:55:00,2.18234,2.1837,2.18156,2.1837,43000000.0
2008-11-03 16:00:00,2.184,2.18532,2.18248,2.18265,43000000.0
2008-11-03 16:05:00,2.18262,2.18413,2.18046,2.181,44000000.0
2008-11-03 16:10:00,2.18028,2.18206,2.17991,2.18155,44000000.0
2008-11-03 16:15:00,2.18178,2.18239,2.18056,2.18128,47000000.0
2008-11-03 16:20:00,2.18144,2.18144,2.17815,2.17815,44000000.0
2008-11-03 16:25:00,2.17788,2.1784,2.17647,2.17734,43000000.0
2008-11-03 16:30:00,2.17688,2.17688,2.17542,2.1757,42000000.0
2008-11-03 16:35:00,2.17545,2.17668,2.17489,2.17668,38000000.0
2008-11-03 16:40:00,2.17672,2.17672,2.17542,2.17543,42000000.0
2008-11-03 16:45:00,2.17543,2.17707,2.1753,2.17707,47000000.0
2008-11-03 16:50:00,2.17669,2.17801,2.17577,2.17774,39000000.0
2008-11-03 16:55:00,2.17719,2.18058,2.17678,2.18035,44000000.0
2008-11-03 17:00:00,2.18196,2.18348,2.17947,2.1802,40000000.0
2008-11-03 17:05:00,2.17966,2.17966,2.1759,2.1759,44000000.0
2008-11-03 17:10:00,2.1751,2.17731,2.17402,2.17601,40000000.0
2008-11-03 17:15:00,2.17589,2.17788,2.17407,2.17788,40000000.0
2008-11-03 17:20:00,2.17745,2.17745,2.17491,2.17521,41000000.0
2008-11-03 17:25:00,2.17494,2.17691,2.17278,2.17331,38000000.0
2008-11-03 17:30:00,2.17269,2.17427,2.16426,2.16608,45000000.0
2008-11-03 17:35:00,2.16438,2.1673,2.16385,2.16476,36000000.0
2008-11-03 17:40:00,2.16347,2.1643,2.15785,2.1579,45000000.0
2008-11-03 17:45:00,2.15759,2.15759,2.15414,2.15624,37000000.0
2008-11-03 17:50:00,2.15593,2.15593,2.14301,2.15043,39000000.0
2008-11-03 17:55:00,2.15055,2.15622,2.14968,2.14968,44000000.0
2008-11-03 18:00:00,2.15012,2.1535,2.14901,2.15198,44000000.0
2008-11-03 18:05:00,2.15231,2.15245,2.14725,2.14725,44000000.0
2008-11-03 18:10:00,2.14664,2.14664,2.13999,2.14204,45000000.0
2008-11-03 18:15:00,2.14215,2.14217,2.13645,2.13645,46000000.0
2008-11-03 18:20:00,2.13726,2.13962,2.13726,2.13938,47000000.0
2008-11-03 18:25:00,2.13936,2.142,2.13936,2.14171,36000000.0
2008-11-03 18:30:00,2.14184,2.14259,2.14033,2.14033,46000000.0
2008-11-03 18:35:00,2.14004,2.14047,2.13636,2.13689,38000000.0
2008-11-03 18:40:00,2.13611,2.1362,2.13272,2.13523,41000000.0
2008-11-03 18:45:00,2.13582,2.13584,2.13414,2.13476,44000000.0
2008-11-03 18:50:00,2.13517,2.13518,2.13078,2.13078,42000000.0
2008-11-03 18:55:00,2.13004,2.1314,2.12895,2.12895,41000000.0
2008-11-03 19:00:00,2.12904,2.13255,2.12602,2.12955,37000000.0
2008-11-03 19:05:00,2.12928,2.13226,2.12921,2.12939,40000000.0
2008-11-03 19:10:00,2.129,2.12933,2.12444,2.12517,44000000.0
2008-11-03 19:15:00,2.12472,2.12531,2.12315,2.12328,47000000.0
2008-11-03 19:20:00,2.12361,2.12361,2.12093,2.1212,47000000.0
2008-11-03 19:25:00,2.12057,2.12114,2.11985,2.12107,41000000.0
2008-11-03 19:30:00,2.12124,2.12327,2.12124,2.12175,42000000.0
2008-11-03 19:35:00,2.12107,2.12136,2.11994,2.11994,38000000.0
2008-11-03 19:40:00,2.11985,2.12436,2.11957,2.12322,42000000.0
2008-11-03 19:45:00,2.12378,2.12467,2.12376,2.12406,40000000.0
2008-11-03 19:50:00,2.12347,2.12428,2.12303,2.1242,36000000.0
2008-11-03 19:55:00,2.12404,2.12646,2.12333,2.12646,41000000.0
2008-11-03 20:00:00,2.12672,2.1275,2.12482,2.12482,39000000.0
2008-11-03 20:05:00,2.12419,2.12445,2.12283,2.12431,45000000.0
2008-11-03 20:10:00,2.12357,2.1244,2.12268,2.12298,40000000.0
2008-11-03 20:15:00,2.12312,2.1253,2.12312,2.12491,42000000.0
2008-11-03 20:20:00,2.12445,2.12445,2.12321,2.12414,40000000.0
2008-11-03 20:25:00,2.12377,2.12564,2.12377,2.12546,39000000.0
2008-11-03 20:30:00,2.12552,2.12728,2.12525,2.12543,37000000.0
2008-11-03 20:35:00,2.12523,2.12561,2.1243,2.1243,46000000.0
2008-11-03 20:40:00,2.12378,2.12457,2.12255,2.12289,45000000.0
2008-11-03 20:45:00,2.12308,2.12377,2.1207,2.12351,39000000.0
2008-11-03 20:50:00,2.12313,2.12487,2.12255,2.12487,50000000.0
2008-11-03 20:55:00,2.12473,2.13272,2.12473,2.12941,38000000.0
2008-11-03 21:00:00,2.12902,2.12925,2.12799,2.12822,36000000.0
2008-11-03 21:05:00,2.12804,2.12807,2.12515,2.12717,44000000.0
2008-11-03 21:10:00,2.12733,2.12733,2.12309,2.12331,41000000.0
2008-11-03 21:15:00,2.1234,2.12695,2.12334,2.12646,39000000.0
2008-11-03 21:20:00,2.12597,2.12871,2.12596,2.12749,49000000.0
2008-11-03 21:25:00,2.12763,2.12842,2.12689,2.12842,36000000.0
2008-11-03 21:30:00,2.12822,2.12997,2.1278,2.12978,45000000.0
2008-11-03 21:35:00,2.12968,2.1298,2.12744,2.12813,44000000.0
2008-11-03 21:40:00,2.12835,2.12864,2.12558,2.12563,42000000.0
2008-11-03 21:45:00,2.12551,2.12847,2.12503,2.12503,42000000.0
2008-11-03 21:50:00,2.12465,2.12497,2.124,2.12462,36000000.0
2008-11-03 21:55:00,2.12508,2.12526,2.12332,2.12334,37000000.0
2008-11-03 22:00:00,2.12361,2.12513,2.12361,2.125,43000000.0
2008-11-03 22:05:00,2.12513,2.12573,2.12388,2.12506,42000000.0
2008-11-03 22:10:00,2.12537,2.12941,2.12537,2.12755,43000000.0
2008-11-03 22:15:00,2.12704,2.128,2.12525,2.12642,39000000.0
2008-11-03 22:20:00,2.1254,2.1254,2.12378,2.12472,39000000.0
2008-11-03 22:25:00,2.12448,2.12472,2.12404,2.12458,43000000.0
2008-11-03 22:30:00,2.1247,2.12926,2.12466,2.1289,38000000.0
2008-11-03 22:35:00,2.12918,2.12919,2.12822,2.12843,42000000.0
2008-11-03 22:40:00,2.12853,2.12853,2.12681,2.12747,36000000.0
2008-11-03 22:45:00,2.12682,2.1273,2.1262,2.12641,41000000.0
2008-11-03 22:50:00,2.12629,2.12724,2.12604,2.12657,40000000.0
2008-11-03 22:55:00,2.12654,2.12676,2.1252,2.12643,37000000.0
2008-11-03 23:00:00,2.12642,2.12835,2.12628,2.12827,39000000.0
2008-11-03 23:05:00,2.12856,2.129,2.12767,2.12898,43000000.0
2008-11-03 23:10:00,2.12963,2.13418,2.12963,2.13418,43000000.0
2008-11-03 23:15:00,2.1341,2.1341,2.13026,2.13163,42000000.0
2008-11-03 23:20:00,2.13142,2.13217,2.13059,2.13087,38000000.0
2008-11-03 23:25:00,2.13071,2.13222,2.13041,2.132,42000000.0
2008-11-03 23:30:00,2.13216,2.13458,2.13216,2.13458,41000000.0
2008-11-03 23:35:00,2.13487,2.13652,2.1348,2.13516,43000000.0
2008-11-03 23:40:00,2.13506,2.13589,2.13426,2.13471,40000000.0
2008-11-03 23:45:00,2.13437,2.13491,2.13342,2.13473,40000000.0
2008-11-03 23:50:00,2.13486,2.13553,2.13346,2.13515,43000000.0
2008-11-03 23:55:00,2.13512,2.13683,2.13501,2.13647,42000000.0
2008-11-04 00:00:00,2.13526,2.13786,2.13272,2.13291,40000000.0
2008-11-04 00:05:00,2.13272,2.13354,2.12975,2.12989,45000000.0
2008-11-04 00:10:00,2.13024,2.13325,2.12855,2.13256,42000000.0
2008-11-04 00:15:00,2.13262,2.13417,2.13149,2.13416,45000000.0
2008-11-04 00:20:00,2.13379,2.13379,2.13061,2.1307,42000000.0
2008-11-04 00:25:00,2.13072,2.1322,2.13033,2.13093,42000000.0
2008-11-04 00:30:00,2.1311,2.13246,2.13072,2.13243,42000000.0
2008-11-04 00:35:00,2.13266,2.13352,2.13263,2.13298,42000000.0
2008-11-04 00:40:00,2.13268,2.13565,2.13268,2.13404,43000000.0
2008-11-04 00:45:00,2.13377,2.13646,2.1335,2.13534,46000000.0
2008-11-04 00:50:00,2.13666,2.13666,2.13082,2.13178,41000000.0
2008-11-04 00:55:00,2.13498,2.13498,2.13063,2.13144,37000000.0
2008-11-04 01:00:00,2.13133,2.13381,2.13102,2.13329,42000000.0
2008-11-04 01:05:00,2.133,2.13328,2.13022,2.13073,37000000.0
2008-11-04 01:10:00,2.13059,2.13101,2.12866,2.12936,48000000.0
2008-11-04 01:15:00,2.13024,2.13037,2.12914,2.12943,39000000.0
2008-11-04 01:20:00,2.12943,2.12962,2.1285,2.12924,40000000.0
2008-11-04 01:25:00,2.12946,2.13103,2.12942,2.13041,40000000.0
2008-11-04 01:30:00,2.13063,2.1312,2.12932,2.12972,41000000.0
2008-11-04 01:35:00,2.1305,2.13396,2.1305,2.13349,42000000.0
2008-11-04 01:40:00,2.13386,2.13501,2.13331,2.13427,42000000.0
2008-11-04 01:45:00,2.13429,2.13461,2.1335,2.13461,37000000.0
2008-11-04 01:50:00,2.13401,2.1346,2.13279,2.13383,43000000.0
2008-11-04 01:55:00,2.13398,2.13526,2.1323,2.13231,47000000.0
2008-11-04 02:00:00,2.13256,2.13581,2.13256,2.13581,60000000.0
2008-11-04 02:05:00,2.13589,2.13589,2.1344,2.13517,55000000.0
2008-11-04 02:10:00,2.13548,2.13725,2.13548,2.13683,43000000.0
2008-11-04 02:15:00,2.1366,2.138,2.13462,2.13462,40000000.0
2008-11-04 02:20:00,2.13426,2.13626,2.1341,2.13606,48000000.0
2008-11-04 02:25:00,2.13612,2.13732,2.13519,2.13615,74000000.0
2008-11-04 02:30:00,2.13678,2.13745,2.13526,2.13526,57000000.0
2008-11-04 02:35:00,2.13515,2.13883,2.13515,2.13739,45000000.0
2008-11-04 02:40:00,2.13736,2.13736,2.13583,2.13722,47000000.0
2008-11-04 02:45:00,2.13827,2.13862,2.13431,2.13465,49000000.0
2008-11-04 02:50:00,2.13434,2.13451,2.12919,2.12942,40000000.0
2008-11-04 02:55:00,2.12944,2.13068,2.12919,2.12961,54000000.0
2008-11-04 03:00:00,2.12961,2.13083,2.12903,2.13081,42000000.0
2008-11-04 03:05:00,2.13099,2.13282,2.13086,2.13204,46000000.0
2008-11-04 03:10:00,2.13186,2.13368,2.13112,2.13225,51000000.0
2008-11-04 03:15:00,2.13215,2.13405,2.13103,2.13292,44000000.0
2008-11-04 03:20:00,2.13425,2.13451,2.13191,2.13208,38000000.0
2008-11-04 03:25:00,2.13187,2.13187,2.13002,2.13145,54000000.0
2008-11-04 03:30:00,2.13203,2.13409,2.13046,2.13361,46000000.0
2008-11-04 03:35:00,2.13393,2.13407,2.12919,2.13253,42000000.0
2008-11-04 03:40:00,2.1328,2.1328,2.13036,2.1323,43000000.0
2008-11-04 03:45:00,2.13259,2.1354,2.13251,2.13533,57000000.0
2008-11-04 03:50:00,2.13499,2.13544,2.13446,2.13518,41000000.0
2008-11-04 03:55:00,2.13505,2.13754,2.13415,2.13671,46000000.0
2008-11-04 04:00:00,2.13641,2.13665,2.13493,2.13597,72000000.0
2008-11-04 04:05:00,2.1363,2.13813,2.13613,2.13634,43000000.0
2008-11-04 04:10:00,2.13645,2.13814,2.13645,2.13649,42000000.0
2008-11-04 04:15:00,2.13648,2.13942,2.13648,2.13807,64000000.0
2008-11-04 04:20:00,2.13784,2.13978,2.1375,2.13783,47000000.0
2008-11-04 04:25:00,2.13784,2.13902,2.13768,2.13824,56000000.0
2008-11-04 04:30:00,2.13847,2.13988,2.13776,2.13776,58000000.0
2008-11-04 04:35:00,2.13737,2.13783,2.13603,2.13648,41000000.0
2008-11-04 04:40:00,2.137,2.13916,2.13562,2.13916,48000000.0
2008-11-04 04:45:00,2.14021,2.14107,2.13863,2.13863,39000000.0
2008-11-04 04:50:00,2.13784,2.13787,2.13655,2.13698,50000000.0
2008-11-04 04:55:00,2.13675,2.13688,2.13612,2.13632,52000000.0
2008-11-04 05:00:00,2.13591,2.13931,2.1358,2.13893,40000000.0
2008-11-04 05:05:00,2.139,2.14015,2.13789,2.13789,57000000.0
2008-11-04 05:10:00,2.13773,2.13773,2.13451,2.13451,60000000.0
2008-11-04 05:15:00,2.13433,2.13488,2.13306,2.13483,53000000.0
2008-11-04 05:20:00,2.13443,2.13613,2.13305,2.13333,107000000.0
2008-11-04 05:25:00,2.13437,2.1358,2.13212,2.13233,125000000.0
2008-11-04 05:30:00,2.13425,2.13794,2.13425,2.13794,43000000.0
2008-11-04 05:35:00,2.13813,2.13958,2.13109,2.13109,54000000.0
2008-11-04 05:40:00,2.13111,2.13659,2.13097,2.13659,51000000.0
2008-11-04 05:45:00,2.13557,2.14054,2.13557,2.13653,57000000.0
2008-11-04 05:50:00,2.1366,2.1374,2.13558,2.13566,82000000.0
2008-11-04 05:55:00,2.13632,2.14011,2.13632,2.13884,86000000.0
2008-11-04 06:00:00,2.13964,2.14034,2.13866,2.13947,87000000.0
2008-11-04 06:05:00,2.13936,2.13994,2.13802,2.13927,45000000.0
2008-11-04 06:10:00,2.13926,2.14045,2.13768,2.13966,50000000.0
2008-11-04 06:15:00,2.1414,2.14225,2.13872,2.13906,61000000.0
2008-11-04 06:20:00,2.13883,2.13987,2.1378,2.13903,76000000.0
2008-11-04 06:25:00,2.13954,2.14149,2.13951,2.14099,41000000.0
2008-11-04 06:30:00,2.14094,2.14153,2.1402,2.1402,88000000.0
2008-11-04 06:35:00,2.13967,2.14307,2.13934,2.14067,45000000.0
2008-11-04 06:40:00,2.14063,2.14086,2.13764,2.13764,41000000.0
2008-11-04 06:45:00,2.13702,2.13793,2.13565,2.13763,41000000.0
2008-11-04 06:50:00,2.1381,2.13933,2.13753,2.13932,46000000.0
2008-11-04 06:55:00,2.13903,2.13935,2.13797,2.13797,66000000.0
2008-11-04 07:00:00,2.13797,2.14064,2.13743,2.1394,56000000.0
2008-11-04 07:05:00,2.13879,2.14072,2.13879,2.14047,59000000.0
2008-11-04 07:10:00,2.14038,2.1408,2.13929,2.1394,61000000.0
2008-11-04 07:15:00,2.13922,2.14479,2.1385,2.14479,49000000.0
2008-11-04 07:20:00,2.14472,2.14591,2.14365,2.14522,60000000.0
2008-11-04 07:25:00,2.14547,2.1472,2.14417,2.14475,106000000.0
2008-11-04 07:30:00,2.14479,2.14702,2.14474,2.14648,76000000.0
2008-11-04 07:35:00,2.14675,2.14675,2.14356,2.14356,56000000.0
2008-11-04 07:40:00,2.14369,2.14731,2.14369,2.14731,82000000.0
2008-11-04 07:45:00,2.14697,2.1486,2.14677,2.14719,77000000.0
2008-11-04 07:50:00,2.1471,2.14802,2.14669,2.14775,97000000.0
2008-11-04 07:55:00,2.14756,2.14879,2.14716,2.14742,101000000.0
2008-11-04 08:00:00,2.14741,2.15193,2.14741,2.15137,106000000.0
2008-11-04 08:05:00,2.15155,2.1516,2.14959,2.15044,93000000.0
2008-11-04 08:10:00,2.15045,2.151,2.1423,2.14262,118000000.0
2008-11-04 08:15:00,2.14251,2.14255,2.13812,2.13879,94000000.0
2008-11-04 08:20:00,2.13886,2.14297,2.1385,2.14115,101000000.0
2008-11-04 08:25:00,2.14128,2.14229,2.13626,2.13626,154000000.0
2008-11-04 08:30:00,2.13617,2.13848,2.13512,2.13824,216000000.0
2008-11-04 08:35:00,2.13775,2.13857,2.13407,2.13515,120000000.0
2008-11-04 08:40:00,2.13528,2.13528,2.13403,2.13483,123000000.0
2008-11-04 08:45:00,2.13479,2.13698,2.13334,2.13678,148000000.0
2008-11-04 08:50:00,2.13728,2.13735,2.1358,2.13653,232000000.0
2008-11-04 08:55:00,2.13638,2.1382,2.13583,2.1378,129000000.0
2008-11-04 09:00:00,2.13771,2.14296,2.13771,2.14072,98000000.0
2008-11-04 09:05:00,2.1412,2.14202,2.13743,2.13933,129000000.0
2008-11-04 09:10:00,2.13942,2.14232,2.13879,2.14024,216000000.0
2008-11-04 09:15:00,2.14019,2.14319,2.14019,2.14319,232000000.0
2008-11-04 09:20:00,2.14337,2.14354,2.14183,2.14354,273000000.0
2008-11-04 09:25:00,2.14119,2.14161,2.13209,2.13517,194000000.0
2008-11-04 09:30:00,2.13606,2.13896,2.13521,2.13856,151000000.0
2008-11-04 09:35:00,2.13905,2.14269,2.13857,2.13857,228000000.0
2008-11-04 09:40:00,2.13846,2.13899,2.13759,2.138,226000000.0
2008-11-04 09:45:00,2.13862,2.14028,2.13689,2.13923,136000000.0
2008-11-04 09:50:00,2.13851,2.14161,2.13655,2.14151,196000000.0
2008-11-04 09:55:00,2.14166,2.14309,2.13795,2.13939,190000000.0
2008-11-04 10:00:00,2.13912,2.14163,2.13851,2.14055,196000000.0
2008-11-04 10:05:00,2.14102,2.14124,2.13914,2.13914,232000000.0
2008-11-04 10:10:00,2.13884,2.1404,2.13655,2.13655,303000000.0
2008-11-04 10:15:00,2.13659,2.1393,2.13603,2.1393,225000000.0
2008-11-04 10:20:00,2.13875,2.13942,2.13657,2.1369,233000000.0
2008-11-04 10:25:00,2.13693,2.13712,2.13399,2.13474,301000000.0
2008-11-04 10:30:00,2.13482,2.13835,2.13469,2.13774,157000000.0
2008-11-04 10:35:00,2.13753,2.13753,2.13425,2.13646,140000000.0
2008-11-04 10:40:00,2.13862,2.14227,2.13796,2.13796,139000000.0
2008-11-04 10:45:00,2.13765,2.13924,2.1364,2.1383,165000000.0
2008-11-04 10:50:00,2.13821,2.13821,2.13627,2.13638,206000000.0
2008-11-04 10:55:00,2.13642,2.13793,2.13605,2.13666,176000000.0
2008-11-04 11:00:00,2.13607,2.13646,2.13409,2.13624,178000000.0
2008-11-04 11:05:00,2.13711,2.13733,2.13616,2.13695,142000000.0
2008-11-04 11:10:00,2.1369,2.1371,2.13454,2.13454,236000000.0
2008-11-04 11:15:00,2.13502,2.13928,2.1349,2.13914,218000000.0
2008-11-04 11:20:00,2.1388,2.13902,2.13622,2.13851,229000000.0
2008-11-04 11:25:00,2.13906,2.14031,2.13873,2.13953,183000000.0
2008-11-04 11:30:00,2.13957,2.14046,2.1391,2.13976,173000000.0
2008-11-04 11:35:00,2.13983,2.14115,2.13983,2.14071,231000000.0
2008-11-04 11:40:00,2.14082,2.14378,2.13959,2.14119,185000000.0
2008-11-04 11:45:00,2.14127,2.14268,2.14069,2.14178,169000000.0
2008-11-04 11:50:00,2.14174,2.143,2.1412,2.14294,188000000.0
2008-11-04 11:55:00,2.1423,2.14316,2.13877,2.14106,200000000.0
2008-11-04 12:00:00,2.14168,2.1433,2.13643,2.13688,150000000.0
2008-11-04 12:05:00,2.13688,2.13808,2.1365,2.13808,112000000.0
2008-11-04 12:10:00,2.1381,2.13943,2.13702,2.13904,149000000.0
2008-11-04 12:15:00,2.13929,2.13929,2.13581,2.13632,180000000.0
2008-11-04 12:20:00,2.13625,2.13675,2.1332,2.13428,178000000.0
2008-11-04 12:25:00,2.13423,2.13761,2.13423,2.13464,208000000.0
2008-11-04 12:30:00,2.13468,2.13753,2.13468,2.13628,188000000.0
2008-11-04 12:35:00,2.1372,2.13903,2.13697,2.13826,110000000.0
2008-11-04 12:40:00,2.1378,2.1378,2.13566,2.13566,82000000.0
2008-11-04 12:45:00,2.13564,2.13606,2.13494,2.13581,160000000.0
2008-11-04 12:50:00,2.13602,2.13634,2.13552,2.1359,129000000.0
2008-11-04 12:55:00,2.13605,2.13606,2.13442,2.13528,131000000.0
2008-11-04 13:00:00,2.13531,2.13634,2.13464,2.13558,91000000.0
2008-11-04 13:05:00,2.13463,2.13881,2.13422,2.13858,126000000.0
2008-11-04 13:10:00,2.13821,2.13878,2.13479,2.13504,104000000.0
2008-11-04 13:15:00,2.1356,2.13772,2.13438,2.13469,141000000.0
2008-11-04 13:20:00,2.13426,2.13553,2.13426,2.13553,165000000.0
2008-11-04 13:25:00,2.13574,2.13574,2.13444,2.13485,128000000.0
2008-11-04 13:30:00,2.13484,2.1352,2.13358,2.1337,118000000.0
2008-11-04 13:35:00,2.1339,2.13484,2.13388,2.13431,143000000.0
2008-11-04 13:40:00,2.13418,2.13438,2.13326,2.13396,145000000.0
2008-11-04 13:45:00,2.13388,2.13749,2.13065,2.1311,101000000.0
2008-11-04 13:50:00,2.13153,2.13379,2.13153,2.13225,144000000.0
2008-11-04 13:55:00,2.13204,2.13555,2.1318,2.1345,144000000.0
2008-11-04 14:00:00,2.13512,2.13554,2.13345,2.13345,124000000.0
2008-11-04 14:05:00,2.13337,2.13549,2.13266,2.13425,128000000.0
2008-11-04 14:10:00,2.13328,2.13342,2.12766,2.12802,104000000.0
2008-11-04 14:15:00,2.12722,2.12794,2.12586,2.12784,86000000.0
2008-11-04 14:20:00,2.1281,2.12923,2.12799,2.12816,84000000.0
2008-11-04 14:25:00,2.12822,2.12946,2.12663,2.12663,75000000.0
2008-11-04 14:30:00,2.12647,2.12647,2.11884,2.11884,67000000.0
2008-11-04 14:35:00,2.11835,2.11841,2.11421,2.11562,41000000.0
2008-11-04 14:40:00,2.11567,2.11586,2.11128,2.11128,43000000.0
2008-11-04 14:45:00,2.11178,2.11417,2.11097,2.11199,41000000.0
2008-11-04 14:50:00,2.11121,2.11422,2.1101,2.11254,39000000.0
2008-11-04 14:55:00,2.11263,2.11494,2.1106,2.1106,38000000.0
2008-11-04 15:00:00,2.11057,2.11198,2.10715,2.11198,37000000.0
2008-11-04 15:05:00,2.11137,2.11175,2.10772,2.10944,41000000.0
2008-11-04 15:10:00,2.11003,2.11119,2.10841,2.10841,47000000.0
2008-11-04 15:15:00,2.10913,2.11087,2.10809,2.11086,41000000.0
2008-11-04 15:20:00,2.11077,2.1117,2.1072,2.10767,42000000.0
2008-11-04 15:25:00,2.10768,2.10918,2.10721,2.10894,39000000.0
2008-11-04 15:30:00,2.10868,2.11021,2.10803,2.11021,45000000.0
2008-11-04 15:35:00,2.11008,2.11221,2.10872,2.11221,39000000.0
2008-11-04 15:40:00,2.114,2.11472,2.11306,2.11472,44000000.0
2008-11-04 15:45:00,2.11503,2.11503,2.11266,2.1136,40000000.0
2008-11-04 15:50:00,2.11348,2.11378,2.11152,2.11235,42000000.0
2008-11-04 15:55:00,2.11203,2.11305,2.1114,2.11143,43000000.0
2008-11-04 16:00:00,2.10915,2.10925,2.10498,2.10626,43000000.0
2008-11-04 16:05:00,2.10856,2.11391,2.10838,2.11391,44000000.0
2008-11-04 16:10:00,2.11386,2.11626,2.1138,2.11428,44000000.0
2008-11-04 16:15:00,2.11383,2.11512,2.11351,2.1144,47000000.0
2008-11-04 16:20:00,2.11413,2.11432,2.11055,2.11055,44000000.0
2008-11-04 16:25:00,2.11151,2.1155,2.11151,2.1155,43000000.0
2008-11-04 16:30:00,2.11599,2.11919,2.11599,2.11919,42000000.0
2008-11-04 16:35:00,2.11916,2.11916,2.1143,2.1143,38000000.0
2008-11-04 16:40:00,2.11462,2.1191,2.11445,2.11907,42000000.0
2008-11-04 16:45:00,2.11904,2.12433,2.11904,2.12433,47000000.0
2008-11-04 16:50:00,2.12467,2.12521,2.12014,2.12244,39000000.0
2008-11-04 16:55:00,2.12179,2.12341,2.12094,2.123,44000000.0
2008-11-04 17:00:00,2.12382,2.12482,2.12126,2.12293,40000000.0
2008-11-04 17:05:00,2.12318,2.12345,2.12084,2.12345,44000000.0
2008-11-04 17:10:00,2.12348,2.12451,2.12081,2.12211,40000000.0
2008-11-04 17:15:00,2.12207,2.12207,2.11864,2.11864,40000000.0
2008-11-04 17:20:00,2.11837,2.11837,2.11613,2.1165,41000000.0
2008-11-04 17:25:00,2.11643,2.11937,2.1162,2.11932,38000000.0
2008-11-04 17:30:00,2.11937,2.11949,2.11723,2.11796,45000000.0
2008-11-04 17:35:00,2.11818,2.11935,2.11633,2.11873,36000000.0
2008-11-04 17:40:00,2.11859,2.11976,2.11709,2.11976,45000000.0
2008-11-04 17:45:00,2.11914,2.12139,2.11709,2.12139,37000000.0
2008-11-04 17:50:00,2.12104,2.12421,2.12022,2.12223,39000000.0
2008-11-04 17:55:00,2.12271,2.13113,2.12271,2.13113,44000000.0
2008-11-04 18:00:00,2.13091,2.13091,2.1219,2.12371,44000000.0
2008-11-04 18:05:00,2.12266,2.12286,2.12013,2.1216,44000000.0
2008-11-04 18:10:00,2.12166,2.12264,2.11949,2.1226,45000000.0
2008-11-04 18:15:00,2.12266,2.12981,2.12266,2.12981,46000000.0
2008-11-04 18:20:00,2.12973,2.13012,2.12774,2.12954,47000000.0
2008-11-04 18:25:00,2.12897,2.13131,2.12897,2.13011,36000000.0
2008-11-04 18:30:00,2.13064,2.13064,2.12717,2.12719,46000000.0
2008-11-04 18:35:00,2.12733,2.12877,2.12578,2.12877,38000000.0
2008-11-04 18:40:00,2.12727,2.12745,2.12529,2.12578,41000000.0
2008-11-04 18:45:00,2.1252,2.12611,2.12373,2.12611,44000000.0
2008-11-04 18:50:00,2.12654,2.12796,2.12213,2.12384,46000000.0
2008-11-04 18:55:00,2.12448,2.1277,2.12386,2.12701,41000000.0
2008-11-04 19:00:00,2.12652,2.13074,2.12629,2.13074,37000000.0
2008-11-04 19:05:00,2.13048,2.13242,2.12945,2.13153,40000000.0
2008-11-04 19:10:00,2.12959,2.13136,2.12801,2.13136,44000000.0
2008-11-04 19:15:00,2.13113,2.13351,2.12681,2.1329,47000000.0
2008-11-04 19:20:00,2.13312,2.13408,2.13239,2.13239,47000000.0
2008-11-04 19:25:00,2.13296,2.13431,2.13275,2.13384,41000000.0
2008-11-04 19:30:00,2.13372,2.13372,2.13211,2.13266,42000000.0
2008-11-04 19:35:00,2.13196,2.13339,2.13048,2.13048,38000000.0
2008-11-04 19:40:00,2.13028,2.13446,2.12853,2.13446,42000000.0
2008-11-04 19:45:00,2.13486,2.13604,2.13486,2.13516,40000000.0
2008-11-04 19:50:00,2.13468,2.13603,2.13434,2.13443,36000000.0
2008-11-04 19:55:00,2.13411,2.13515,2.1327,2.1351,41000000.0
2008-11-04 20:00:00,2.13521,2.13666,2.13517,2.13589,39000000.0
2008-11-04 20:05:00,2.13583,2.13619,2.13546,2.13617,45000000.0
2008-11-04 20:10:00,2.13617,2.13619,2.13386,2.13436,40000000.0
2008-11-04 20:15:00,2.13447,2.13759,2.13424,2.13638,42000000.0
2008-11-04 20:20:00,2.13776,2.1383,2.13562,2.13562,40000000.0
2008-11-04 20:25:00,2.13553,2.13582,2.13431,2.13513,39000000.0
2008-11-04 20:30:00,2.13544,2.13729,2.1354,2.13716,37000000.0
2008-11-04 20:35:00,2.1362,2.13894,2.1362,2.13869,46000000.0
2008-11-04 20:40:00,2.13893,2.14122,2.13893,2.14095,45000000.0
2008-11-04 20:45:00,2.14142,2.14174,2.14046,2.14086,39000000.0
2008-11-04 20:50:00,2.14131,2.14383,2.14131,2.14212,50000000.0
2008-11-04 20:55:00,2.14201,2.14284,2.14169,2.14169,38000000.0
2008-11-04 21:00:00,2.14167,2.14335,2.14103,2.14128,36000000.0
2008-11-04 21:05:00,2.14119,2.14266,2.14082,2.14126,44000000.0
2008-11-04 21:10:00,2.1414,2.14213,2.14114,2.14163,41000000.0
2008-11-04 21:15:00,2.14082,2.14286,2.14071,2.1416,39000000.0
2008-11-04 21:20:00,2.14116,2.14495,2.14116,2.14362,49000000.0
2008-11-04 21:25:00,2.14325,2.14325,2.14163,2.14232,36000000.0
2008-11-04 21:30:00,2.14219,2.14252,2.14021,2.14202,45000000.0
2008-11-04 21:35:00,2.14238,2.14674,2.14238,2.14674,44000000.0
2008-11-04 21:40:00,2.14725,2.14814,2.14335,2.14403,42000000.0
2008-11-04 21:45:00,2.14412,2.14524,2.14311,2.14524,42000000.0
2008-11-04 21:50:00,2.14524,2.1475,2.14502,2.14625,36000000.0
2008-11-04 21:55:00,2.14654,2.14795,2.14654,2.14673,37000000.0
2008-11-04 22:00:00,2.1463,2.1467,2.14463,2.14564,43000000.0
2008-11-04 22:05:00,2.14601,2.14677,2.14541,2.14662,42000000.0
2008-11-04 22:10:00,2.14652,2.1475,2.14579,2.1475,43000000.0
2008-11-04 22:15:00,2.14786,2.14923,2.14605,2.14913,39000000.0
2008-11-04 22:20:00,2.1494,2.1508,2.14914,2.1508,39000000.0
2008-11-04 22:25:00,2.15108,2.15123,2.14774,2.14834,43000000.0
2008-11-04 22:30:00,2.14861,2.15177,2.14861,2.15094,38000000.0
2008-11-04 22:35:00,2.15054,2.15175,2.15029,2.15029,42000000.0
2008-11-04 22:40:00,2.14993,2.15164,2.14993,2.15133,36000000.0
2008-11-04 22:45:00,2.15099,2.15099,2.14702,2.14722,41000000.0
2008-11-04 22:50:00,2.14676,2.1469,2.14266,2.1469,40000000.0
2008-11-04 22:55:00,2.14703,2.1476,2.14524,2.14524,37000000.0
2008-11-04 23:00:00,2.14563,2.14636,2.14446,2.14624,39000000.0
2008-11-04 23:05:00,2.14458,2.14725,2.14458,2.14716,43000000.0
2008-11-04 23:10:00,2.14728,2.14823,2.14708,2.14742,43000000.0
2008-11-04 23:15:00,2.14726,2.1495,2.14681,2.1495,42000000.0
2008-11-04 23:20:00,2.14972,2.15087,2.14873,2.15081,38000000.0
2008-11-04 23:25:00,2.15058,2.15304,2.15042,2.152,42000000.0
2008-11-04 23:30:00,2.15238,2.1531,2.15005,2.15005,41000000.0
2008-11-04 23:35:00,2.14979,2.15032,2.14696,2.14696,43000000.0
2008-11-04 23:40:00,2.14725,2.14727,2.14484,2.1454,40000000.0
2008-11-04 23:45:00,2.14502,2.14596,2.14442,2.14538,40000000.0
2008-11-04 23:50:00,2.14598,2.14598,2.1431,2.14489,43000000.0
2008-11-04 23:55:00,2.14511,2.14555,2.14098,2.14098,42000000.0
2008-11-05 00:00:00,2.14112,2.14152,2.14102,2.14104,40000000.0
2008-11-05 00:05:00,2.14132,2.14141,2.13901,2.13928,45000000.0
2008-11-05 00:10:00,2.13965,2.14301,2.13965,2.14206,42000000.0
2008-11-05 00:15:00,2.14205,2.14669,2.14183,2.14669,45000000.0
2008-11-05 00:20:00,2.14665,2.14855,2.14665,2.14836,42000000.0
2008-11-05 00:25:00,2.14816,2.14816,2.14237,2.14408,42000000.0
2008-11-05 00:30:00,2.14494,2.14595,2.14309,2.14553,42000000.0
2008-11-05 00:35:00,2.1454,2.1454,2.14358,2.14487,42000000.0
2008-11-05 00:40:00,2.14394,2.14511,2.14063,2.1437,43000000.0
2008-11-05 00:45:00,2.14353,2.14526,2.14228,2.14315,46000000.0
2008-11-05 00:50:00,2.14338,2.14348,2.14194,2.14194,41000000.0
2008-11-05 00:55:00,2.14162,2.14254,2.14067,2.14122,37000000.0
2008-11-05 01:00:00,2.14061,2.14113,2.13954,2.13961,42000000.0
2008-11-05 01:05:00,2.1381,2.13972,2.13788,2.13967,37000000.0
2008-11-05 01:10:00,2.13979,2.14045,2.13875,2.13929,48000000.0
2008-11-05 01:15:00,2.13988,2.14334,2.13908,2.14232,39000000.0
2008-11-05 01:20:00,2.14207,2.1428,2.14134,2.14149,40000000.0
2008-11-05 01:25:00,2.14118,2.14196,2.14038,2.1404,40000000.0
2008-11-05 01:30:00,2.14113,2.1429,2.14027,2.14119,41000000.0
2008-11-05 01:35:00,2.14118,2.14154,2.13909,2.14154,42000000.0
2008-11-05 01:40:00,2.14202,2.14598,2.1414,2.14504,42000000.0
2008-11-05 01:45:00,2.14595,2.14635,2.1408,2.1408,37000000.0
2008-11-05 01:50:00,2.14052,2.14057,2.13814,2.13868,43000000.0
2008-11-05 01:55:00,2.1382,2.13827,2.1358,2.13719,47000000.0
2008-11-05 02:00:00,2.13764,2.13914,2.1376,2.13793,60000000.0
2008-11-05 02:05:00,2.13802,2.13932,2.13802,2.13848,55000000.0
2008-11-05 02:10:00,2.13857,2.13869,2.13522,2.1368,43000000.0
2008-11-05 02:15:00,2.13692,2.13694,2.13513,2.1365,40000000.0
2008-11-05 02:20:00,2.13603,2.1369,2.1355,2.1369,48000000.0
2008-11-05 02:25:00,2.13673,2.13746,2.13497,2.13497,74000000.0
2008-11-05 02:30:00,2.135,2.13592,2.13192,2.13592,57000000.0
2008-11-05 02:35:00,2.13597,2.13683,2.13498,2.13669,45000000.0
2008-11-05 02:40:00,2.13643,2.13775,2.13505,2.13585,47000000.0
2008-11-05 02:45:00,2.13633,2.13743,2.13596,2.13596,49000000.0
2008-11-05 02:50:00,2.13622,2.13743,2.1353,2.13569,44000000.0
2008-11-05 02:55:00,2.13602,2.13697,2.13563,2.13688,54000000.0
2008-11-05 03:00:00,2.13721,2.13773,2.13417,2.13773,42000000.0
2008-11-05 03:05:00,2.13759,2.13759,2.13443,2.13718,46000000.0
2008-11-05 03:10:00,2.1368,2.13728,2.13415,2.13417,51000000.0
2008-11-05 03:15:00,2.1344,2.13624,2.13409,2.13409,41000000.0
2008-11-05 03:20:00,2.13345,2.136,2.13271,2.136,38000000.0
2008-11-05 03:25:00,2.13617,2.13698,2.13393,2.13405,54000000.0
2008-11-05 03:30:00,2.13415,2.13681,2.13388,2.13664,46000000.0
2008-11-05 03:35:00,2.13684,2.13877,2.13625,2.13753,42000000.0
2008-11-05 03:40:00,2.13765,2.13765,2.13557,2.13585,43000000.0
2008-11-05 03:45:00,2.13617,2.13678,2.13558,2.13678,57000000.0
2008-11-05 03:50:00,2.13726,2.13788,2.13608,2.13713,41000000.0
2008-11-05 03:55:00,2.13706,2.13706,2.13444,2.13466,46000000.0
2008-11-05 04:00:00,2.13481,2.13505,2.13248,2.134,72000000.0
2008-11-05 04:05:00,2.13431,2.13515,2.13351,2.13451,43000000.0
2008-11-05 04:10:00,2.13498,2.13708,2.13498,2.13687,42000000.0
2008-11-05 04:15:00,2.1376,2.1376,2.13413,2.13655,64000000.0
2008-11-05 04:20:00,2.13662,2.13682,2.13302,2.13392,47000000.0
2008-11-05 04:25:00,2.1366,2.1366,2.13446,2.13488,56000000.0
2008-11-05 04:30:00,2.13492,2.13911,2.13472,2.13911,58000000.0
2008-11-05 04:35:00,2.13877,2.14112,2.138,2.13871,41000000.0
2008-11-05 04:40:00,2.1387,2.14145,2.1387,2.13926,48000000.0
2008-11-05 04:45:00,2.13913,2.14062,2.13802,2.13802,39000000.0
2008-11-05 04:50:00,2.13716,2.1378,2.13439,2.13524,50000000.0
2008-11-05 04:55:00,2.13554,2.13703,2.13479,2.13679,52000000.0
2008-11-05 05:00:00,2.13624,2.13801,2.1352,2.13623,40000000.0
2008-11-05 05:05:00,2.13599,2.1385,2.13599,2.1385,57000000.0
2008-11-05 05:10:00,2.13823,2.13823,2.13382,2.13556,60000000.0
2008-11-05 05:15:00,2.13678,2.13947,2.13578,2.13847,53000000.0
2008-11-05 05:20:00,2.13819,2.1384,2.13748,2.13779,107000000.0
2008-11-05 05:25:00,2.13822,2.14029,2.13822,2.14003,125000000.0
2008-11-05 05:30:00,2.14011,2.14159,2.13933,2.14099,43000000.0
2008-11-05 05:35:00,2.14295,2.14295,2.13779,2.13942,54000000.0
2008-11-05 05:40:00,2.13949,2.14022,2.13889,2.13912,51000000.0
2008-11-05 05:45:00,2.13955,2.14078,2.13934,2.14063,57000000.0
2008-11-05 05:50:00,2.14087,2.14185,2.13926,2.13957,82000000.0
2008-11-05 05:55:00,2.13986,2.14175,2.13933,2.14005,86000000.0
2008-11-05 06:00:00,2.14024,2.14166,2.14024,2.14051,87000000.0
2008-11-05 06:05:00,2.14022,2.14122,2.13825,2.14012,45000000.0
2008-11-05 06:10:00,2.1413,2.1413,2.1316,2.1316,50000000.0
2008-11-05 06:15:00,2.13261,2.1393,2.13261,2.13498,61000000.0
2008-11-05 06:20:00,2.13475,2.13755,2.13475,2.13746,76000000.0
2008-11-05 06:25:00,2.13583,2.13583,2.13303,2.13306,41000000.0
2008-11-05 06:30:00,2.13324,2.13417,2.13241,2.13337,88000000.0
2008-11-05 06:35:00,2.13364,2.13989,2.13213,2.13988,45000000.0
2008-11-05 06:40:00,2.13903,2.13903,2.13125,2.13334,41000000.0
2008-11-05 06:45:00,2.1324,2.1324,2.12599,2.12973,41000000.0
2008-11-05 06:50:00,2.13031,2.13031,2.12683,2.12865,46000000.0
2008-11-05 06:55:00,2.12863,2.12963,2.12707,2.12947,66000000.0
2008-11-05 07:00:00,2.128,2.1289,2.12724,2.12827,56000000.0
2008-11-05 07:05:00,2.12862,2.12862,2.12382,2.12485,59000000.0
2008-11-05 07:10:00,2.12502,2.12502,2.12373,2.12462,61000000.0
2008-11-05 07:15:00,2.12405,2.12446,2.12118,2.1216,49000000.0
2008-11-05 07:20:00,2.12153,2.12424,2.12056,2.12279,60000000.0
2008-11-05 07:25:00,2.12297,2.12874,2.12237,2.12729,106000000.0
2008-11-05 07:30:00,2.12738,2.12831,2.12609,2.1277,76000000.0
2008-11-05 07:35:00,2.12801,2.13132,2.12746,2.12746,56000000.0
2008-11-05 07:40:00,2.12796,2.12917,2.12744,2.12876,82000000.0
2008-11-05 07:45:00,2.12884,2.13164,2.12884,2.12913,77000000.0
2008-11-05 07:50:00,2.12888,2.12909,2.12533,2.12557,97000000.0
2008-11-05 07:55:00,2.12566,2.12824,2.12566,2.128,101000000.0
2008-11-05 08:00:00,2.12777,2.12897,2.12517,2.12809,106000000.0
2008-11-05 08:05:00,2.12846,2.12887,2.12772,2.12772,93000000.0
2008-11-05 08:10:00,2.12736,2.12909,2.12736,2.1277,118000000.0
2008-11-05 08:15:00,2.12695,2.12707,2.1252,2.12707,94000000.0
2008-11-05 08:20:00,2.12702,2.13226,2.12554,2.13123,101000000.0
2008-11-05 08:25:00,2.13095,2.13181,2.12925,2.13154,154000000.0
2008-11-05 08:30:00,2.13092,2.13092,2.12597,2.12633,216000000.0
2008-11-05 08:35:00,2.12629,2.12854,2.12629,2.12844,120000000.0
2008-11-05 08:40:00,2.12707,2.12707,2.12298,2.12352,123000000.0
2008-11-05 08:45:00,2.12354,2.1266,2.12338,2.12585,148000000.0
2008-11-05 08:50:00,2.12548,2.12658,2.12525,2.12605,232000000.0
2008-11-05 08:55:00,2.12603,2.12949,2.12526,2.12823,129000000.0
2008-11-05 09:00:00,2.12775,2.12995,2.12775,2.12947,98000000.0
2008-11-05 09:05:00,2.12912,2.12912,2.12591,2.12865,129000000.0
2008-11-05 09:10:00,2.1295,2.1315,2.12736,2.12859,216000000.0
2008-11-05 09:15:00,2.12853,2.13146,2.12853,2.13122,232000000.0
2008-11-05 09:20:00,2.13078,2.13458,2.12876,2.13458,273000000.0
2008-11-05 09:25:00,2.13316,2.13344,2.13229,2.13251,194000000.0
2008-11-05 09:30:00,2.13304,2.13622,2.13059,2.13536,151000000.0
2008-11-05 09:35:00,2.13547,2.13547,2.12707,2.1276,228000000.0
2008-11-05 09:40:00,2.12898,2.12932,2.12619,2.12886,226000000.0
2008-11-05 09:45:00,2.12854,2.13301,2.12854,2.12935,136000000.0
2008-11-05 09:50:00,2.12931,2.13372,2.12913,2.13323,196000000.0
2008-11-05 09:55:00,2.13449,2.14642,2.13449,2.14574,190000000.0
2008-11-05 10:00:00,2.14189,2.145,2.14189,2.14377,196000000.0
2008-11-05 10:05:00,2.1428,2.14304,2.14026,2.14026,232000000.0
2008-11-05 10:10:00,2.14004,2.14233,2.13948,2.14233,303000000.0
2008-11-05 10:15:00,2.14238,2.14619,2.14198,2.14296,225000000.0
2008-11-05 10:20:00,2.14258,2.14387,2.14159,2.14159,233000000.0
2008-11-05 10:25:00,2.14134,2.14576,2.14134,2.14461,301000000.0
2008-11-05 10:30:00,2.14437,2.14581,2.1397,2.14193,157000000.0
2008-11-05 10:35:00,2.14181,2.14542,2.13983,2.14468,140000000.0
2008-11-05 10:40:00,2.14496,2.14678,2.14347,2.14599,139000000.0
2008-11-05 10:45:00,2.1461,2.1469,2.14303,2.14629,165000000.0
2008-11-05 10:50:00,2.14682,2.14883,2.14682,2.14769,206000000.0
2008-11-05 10:55:00,2.14756,2.14951,2.14643,2.14929,176000000.0
2008-11-05 11:00:00,2.14971,2.14971,2.14762,2.14934,178000000.0
2008-11-05 11:05:00,2.14945,2.15172,2.14933,2.14982,142000000.0
2008-11-05 11:10:00,2.15097,2.15448,2.15097,2.15436,236000000.0
2008-11-05 11:15:00,2.15437,2.1558,2.15392,2.15577,218000000.0
2008-11-05 11:20:00,2.15539,2.15576,2.15311,2.15315,229000000.0
2008-11-05 11:25:00,2.15351,2.1538,2.14711,2.14815,183000000.0
2008-11-05 11:30:00,2.1491,2.15165,2.1491,2.14955,173000000.0
2008-11-05 11:35:00,2.14931,2.14953,2.1479,2.14807,231000000.0
2008-11-05 11:40:00,2.1476,2.15098,2.14732,2.15029,185000000.0
2008-11-05 11:45:00,2.15003,2.15003,2.14847,2.14925,169000000.0
2008-11-05 11:50:00,2.14928,2.15019,2.14889,2.14959,188000000.0
2008-11-05 11:55:00,2.14886,2.15041,2.14818,2.15041,200000000.0
2008-11-05 12:00:00,2.15102,2.15464,2.15102,2.15279,150000000.0
2008-11-05 12:05:00,2.15317,2.15436,2.15213,2.15213,112000000.0
2008-11-05 12:10:00,2.15184,2.15184,2.14997,2.14997,149000000.0
2008-11-05 12:15:00,2.14972,2.15103,2.14937,2.15037,180000000.0
2008-11-05 12:20:00,2.14986,2.15133,2.14939,2.15081,178000000.0
2008-11-05 12:25:00,2.1505,2.15082,2.14306,2.14351,208000000.0
2008-11-05 12:30:00,2.14329,2.14689,2.14297,2.14554,188000000.0
2008-11-05 12:35:00,2.14565,2.14668,2.14222,2.14668,110000000.0
2008-11-05 12:40:00,2.1468,2.14718,2.14431,2.14647,82000000.0
2008-11-05 12:45:00,2.14655,2.14782,2.14417,2.14548,160000000.0
2008-11-05 12:50:00,2.14532,2.14532,2.13735,2.13735,129000000.0
2008-11-05 12:55:00,2.13734,2.13775,2.13593,2.13698,131000000.0
2008-11-05 13:00:00,2.13621,2.13621,2.13075,2.13265,91000000.0
2008-11-05 13:05:00,2.13266,2.13347,2.13197,2.13207,126000000.0
2008-11-05 13:10:00,2.13297,2.13392,2.1326,2.1335,104000000.0
2008-11-05 13:15:00,2.13332,2.13395,2.13265,2.13307,141000000.0
2008-11-05 13:20:00,2.13378,2.13515,2.13363,2.13457,165000000.0
2008-11-05 13:25:00,2.13315,2.13335,2.13099,2.13313,128000000.0
2008-11-05 13:30:00,2.1337,2.13506,2.13314,2.13314,118000000.0
2008-11-05 13:35:00,2.13362,2.13572,2.13362,2.13572,143000000.0
2008-11-05 13:40:00,2.13579,2.13785,2.13579,2.13674,145000000.0
2008-11-05 13:45:00,2.1371,2.1399,2.13569,2.13621,101000000.0
2008-11-05 13:50:00,2.13641,2.13837,2.13415,2.13837,144000000.0
2008-11-05 13:55:00,2.13854,2.14141,2.13581,2.13581,144000000.0
2008-11-05 14:00:00,2.13512,2.13618,2.1349,2.13618,124000000.0
2008-11-05 14:05:00,2.13586,2.13852,2.13586,2.13647,128000000.0
2008-11-05 14:10:00,2.13602,2.13686,2.13471,2.13471,104000000.0
2008-11-05 14:15:00,2.13479,2.13624,2.1347,2.13624,86000000.0
2008-11-05 14:20:00,2.13684,2.13787,2.13601,2.13664,84000000.0
2008-11-05 14:25:00,2.13696,2.13757,2.1363,2.13681,75000000.0
2008-11-05 14:30:00,2.13612,2.13656,2.1338,2.1351,67000000.0
2008-11-05 14:35:00,2.13539,2.13621,2.13297,2.13383,41000000.0
2008-11-05 14:40:00,2.13441,2.13648,2.13193,2.13648,43000000.0
2008-11-05 14:45:00,2.13621,2.1384,2.13517,2.13564,41000000.0
2008-11-05 14:50:00,2.13421,2.13708,2.13332,2.13621,39000000.0
2008-11-05 14:55:00,2.13664,2.13837,2.13474,2.13474,38000000.0
2008-11-05 15:00:00,2.13492,2.13553,2.13335,2.13335,37000000.0
2008-11-05 15:05:00,2.13326,2.13568,2.13245,2.13512,41000000.0
2008-11-05 15:10:00,2.13544,2.13587,2.13245,2.13391,47000000.0
2008-11-05 15:15:00,2.13379,2.13492,2.13162,2.13291,41000000.0
2008-11-05 15:20:00,2.13337,2.13421,2.13277,2.13324,42000000.0
2008-11-05 15:25:00,2.13313,2.13653,2.13313,2.1349,39000000.0
2008-11-05 15:30:00,2.13512,2.1358,2.13244,2.13316,45000000.0
2008-11-05 15:35:00,2.133,2.13495,2.13218,2.13474,39000000.0
2008-11-05 15:40:00,2.13505,2.13544,2.1345,2.13477,44000000.0
2008-11-05 15:45:00,2.13529,2.13647,2.1326,2.13277,40000000.0
2008-11-05 15:50:00,2.13225,2.13357,2.12996,2.13339,42000000.0
2008-11-05 15:55:00,2.13389,2.13414,2.1313,2.13162,43000000.0
2008-11-05 16:00:00,2.13202,2.13318,2.13112,2.13318,43000000.0
2008-11-05 16:05:00,2.13374,2.1341,2.13171,2.1326,44000000.0
2008-11-05 16:10:00,2.13228,2.13258,2.13139,2.13256,44000000.0
2008-11-05 16:15:00,2.13273,2.13388,2.13239,2.13373,47000000.0
2008-11-05 16:20:00,2.13382,2.13778,2.13325,2.13778,44000000.0
2008-11-05 16:25:00,2.1378,2.13928,2.13691,2.13917,43000000.0
2008-11-05 16:30:00,2.13952,2.14131,2.13838,2.1395,42000000.0
2008-11-05 16:35:00,2.13937,2.14238,2.13937,2.1419,38000000.0
2008-11-05 16:40:00,2.14174,2.14314,2.14046,2.14314,42000000.0
2008-11-05 16:45:00,2.14539,2.14757,2.14256,2.14256,47000000.0
2008-11-05 16:50:00,2.14255,2.14273,2.14114,2.14175,39000000.0
2008-11-05 16:55:00,2.14208,2.14208,2.13609,2.13712,44000000.0
2008-11-05 17:00:00,2.13684,2.14172,2.13684,2.14166,40000000.0
2008-11-05 17:05:00,2.14175,2.14445,2.14079,2.14423,44000000.0
2008-11-05 17:10:00,2.14297,2.14953,2.14297,2.14953,40000000.0
2008-11-05 17:15:00,2.15062,2.15358,2.14582,2.14591,40000000.0
2008-11-05 17:20:00,2.14386,2.14992,2.14349,2.14992,41000000.0
2008-11-05 17:25:00,2.14998,2.151,2.14726,2.14726,38000000.0
2008-11-05 17:30:00,2.14869,2.15058,2.1473,2.15018,45000000.0
2008-11-05 17:35:00,2.14956,2.15032,2.1475,2.14985,36000000.0
2008-11-05 17:40:00,2.14997,2.1501,2.14678,2.14691,45000000.0
2008-11-05 17:45:00,2.14688,2.15127,2.14688,2.14725,37000000.0
2008-11-05 17:50:00,2.14691,2.14943,2.14187,2.14221,39000000.0
2008-11-05 17:55:00,2.14192,2.14483,2.13916,2.14453,44000000.0
2008-11-05 18:00:00,2.14943,2.15156,2.14703,2.14919,44000000.0
2008-11-05 18:05:00,2.14912,2.14912,2.14326,2.14326,44000000.0
2008-11-05 18:10:00,2.14473,2.14821,2.14473,2.14547,45000000.0
2008-11-05 18:15:00,2.14568,2.15078,2.14437,2.14994,46000000.0
2008-11-05 18:20:00,2.14891,2.14932,2.14643,2.14643,47000000.0
2008-11-05 18:25:00,2.14672,2.14723,2.14565,2.14694,36000000.0
2008-11-05 18:30:00,2.14643,2.15032,2.14536,2.1458,46000000.0
2008-11-05 18:35:00,2.14518,2.14617,2.14386,2.14549,38000000.0
2008-11-05 18:40:00,2.14604,2.14735,2.14565,2.14687,41000000.0
2008-11-05 18:45:00,2.14658,2.14728,2.14435,2.14495,44000000.0
2008-11-05 18:50:00,2.14488,2.14635,2.14363,2.1463,47000000.0
2008-11-05 18:55:00,2.14636,2.14673,2.14322,2.14673,41000000.0
2008-11-05 19:00:00,2.14662,2.14999,2.14549,2.1494,37000000.0
2008-11-05 19:05:00,2.14862,2.14862,2.14632,2.14769,40000000.0
2008-11-05 19:10:00,2.14708,2.14719,2.14466,2.14512,44000000.0
2008-11-05 19:15:00,2.14578,2.14578,2.1429,2.14426,47000000.0
2008-11-05 19:20:00,2.14435,2.1451,2.1428,2.1428,47000000.0
2008-11-05 19:25:00,2.14235,2.1439,2.13898,2.13898,41000000.0
2008-11-05 19:30:00,2.14023,2.14319,2.14023,2.14291,42000000.0
2008-11-05 19:35:00,2.14362,2.15139,2.14336,2.14966,38000000.0
2008-11-05 19:40:00,2.14899,2.14921,2.14684,2.1479,42000000.0
2008-11-05 19:45:00,2.14827,2.14924,2.14213,2.14213,40000000.0
2008-11-05 19:50:00,2.14159,2.14775,2.14136,2.14504,36000000.0
2008-11-05 19:55:00,2.145,2.14817,2.1445,2.1445,41000000.0
2008-11-05 20:00:00,2.14472,2.14622,2.14336,2.14592,39000000.0
2008-11-05 20:05:00,2.14635,2.14813,2.14602,2.14736,45000000.0
2008-11-05 20:10:00,2.14679,2.14921,2.1461,2.14627,40000000.0
2008-11-05 20:15:00,2.14744,2.14754,2.14531,2.14698,42000000.0
2008-11-05 20:20:00,2.14719,2.14953,2.14697,2.14892,40000000.0
2008-11-05 20:25:00,2.14835,2.14937,2.14699,2.14702,39000000.0
2008-11-05 20:30:00,2.14678,2.1496,2.14638,2.1496,37000000.0
2008-11-05 20:35:00,2.14886,2.15261,2.14783,2.15083,46000000.0
2008-11-05 20:40:00,2.15151,2.1545,2.15125,2.15125,45000000.0
2008-11-05 20:45:00,2.15106,2.15177,2.15023,2.15041,39000000.0
2008-11-05 20:50:00,2.15109,2.15155,2.14894,2.14894,50000000.0
2008-11-05 20:55:00,2.14814,2.15002,2.14811,2.14997,38000000.0
2008-11-05 21:00:00,2.14966,2.15092,2.1482,2.14843,36000000.0
2008-11-05 21:05:00,2.14813,2.1515,2.1477,2.15068,44000000.0
2008-11-05 21:10:00,2.15085,2.1519,2.14786,2.14937,41000000.0
2008-11-05 21:15:00,2.14813,2.15177,2.14584,2.15135,39000000.0
2008-11-05 21:20:00,2.15129,2.15316,2.14951,2.15316,49000000.0
2008-11-05 21:25:00,2.15311,2.15645,2.15311,2.15643,36000000.0
2008-11-05 21:30:00,2.15637,2.15637,2.15484,2.15488,45000000.0
2008-11-05 21:35:00,2.15624,2.15649,2.15424,2.15613,44000000.0
2008-11-05 21:40:00,2.15537,2.15537,2.15018,2.15163,42000000.0
2008-11-05 21:45:00,2.15168,2.15213,2.15002,2.15156,42000000.0
2008-11-05 21:50:00,2.152,2.15257,2.15077,2.15189,36000000.0
2008-11-05 21:55:00,2.15162,2.15162,2.15012,2.15111,37000000.0
2008-11-05 22:00:00,2.15045,2.1508,2.14877,2.14885,43000000.0
2008-11-05 22:05:00,2.14896,2.15081,2.14889,2.14984,42000000.0
2008-11-05 22:10:00,2.15077,2.15134,2.14948,2.15069,43000000.0
2008-11-05 22:15:00,2.15038,2.1555,2.14843,2.15529,39000000.0
2008-11-05 22:20:00,2.15489,2.15489,2.14923,2.15072,39000000.0
2008-11-05 22:25:00,2.14971,2.15023,2.14921,2.14921,43000000.0
2008-11-05 22:30:00,2.14926,2.15018,2.14816,2.15005,38000000.0
2008-11-05 22:35:00,2.14993,2.15393,2.14828,2.15127,42000000.0
2008-11-05 22:40:00,2.15159,2.15457,2.15159,2.15425,36000000.0
2008-11-05 22:45:00,2.15387,2.15387,2.14904,2.14988,41000000.0
2008-11-05 22:50:00,2.14998,2.15362,2.14974,2.15215,40000000.0
2008-11-05 22:55:00,2.15235,2.15759,2.15235,2.15759,37000000.0
2008-11-05 23:00:00,2.15905,2.16175,2.15905,2.16022,39000000.0
2008-11-05 23:05:00,2.16057,2.16099,2.15968,2.16028,43000000.0
2008-11-05 23:10:00,2.16082,2.16527,2.16082,2.16527,43000000.0
2008-11-05 23:15:00,2.16463,2.1649,2.16399,2.16429,42000000.0
2008-11-05 23:20:00,2.16423,2.16493,2.16365,2.1645,38000000.0
2008-11-05 23:25:00,2.16467,2.16669,2.16455,2.16662,42000000.0
2008-11-05 23:30:00,2.16708,2.16891,2.16689,2.16821,41000000.0
2008-11-05 23:35:00,2.16868,2.17111,2.16868,2.17111,43000000.0
2008-11-05 23:40:00,2.1708,2.17172,2.17046,2.1711,40000000.0
2008-11-05 23:45:00,2.17005,2.17005,2.16311,2.16348,40000000.0
2008-11-05 23:50:00,2.16327,2.16433,2.16112,2.1642,43000000.0
2008-11-05 23:55:00,2.16467,2.17452,2.16421,2.17352,42000000.0
2008-11-06 00:00:00,2.17334,2.17388,2.17083,2.17162,40000000.0
2008-11-06 00:05:00,2.17179,2.1723,2.17086,2.17097,45000000.0
2008-11-06 00:10:00,2.17122,2.17122,2.16844,2.16928,42000000.0
2008-11-06 00:15:00,2.17024,2.17038,2.16693,2.16792,45000000.0
2008-11-06 00:20:00,2.16616,2.1673,2.16517,2.1673,42000000.0
2008-11-06 00:25:00,2.16733,2.1676,2.16593,2.16626,42000000.0
2008-11-06 00:30:00,2.16613,2.16765,2.16583,2.16583,42000000.0
2008-11-06 00:35:00,2.16588,2.16751,2.16551,2.16727,42000000.0
2008-11-06 00:40:00,2.16733,2.16764,2.16556,2.16556,43000000.0
2008-11-06 00:45:00,2.16572,2.16767,2.16519,2.1652,46000000.0
2008-11-06 00:50:00,2.16532,2.16586,2.1644,2.16463,41000000.0
2008-11-06 00:55:00,2.1654,2.16807,2.16476,2.16807,37000000.0
2008-11-06 01:00:00,2.16813,2.16817,2.16536,2.16566,42000000.0
2008-11-06 01:05:00,2.16577,2.16792,2.16577,2.16778,37000000.0
2008-11-06 01:10:00,2.16765,2.16765,2.16523,2.16652,48000000.0
2008-11-06 01:15:00,2.16674,2.16701,2.16656,2.16682,39000000.0
2008-11-06 01:20:00,2.16685,2.16729,2.16573,2.16593,40000000.0
2008-11-06 01:25:00,2.16597,2.16615,2.16422,2.16465,40000000.0
2008-11-06 01:30:00,2.1643,2.16612,2.15952,2.15952,41000000.0
2008-11-06 01:35:00,2.15923,2.15998,2.15723,2.15723,42000000.0
2008-11-06 01:40:00,2.15749,2.15812,2.15694,2.15734,42000000.0
2008-11-06 01:45:00,2.15786,2.16044,2.15786,2.15985,37000000.0
2008-11-06 01:50:00,2.15894,2.1594,2.15517,2.15614,43000000.0
2008-11-06 01:55:00,2.15596,2.15754,2.15404,2.15663,47000000.0
2008-11-06 02:00:00,2.15604,2.15845,2.15574,2.15798,60000000.0
2008-11-06 02:05:00,2.15815,2.16008,2.1573,2.15767,55000000.0
2008-11-06 02:10:00,2.15785,2.16019,2.15748,2.1595,43000000.0
2008-11-06 02:15:00,2.15959,2.16237,2.15958,2.16168,40000000.0
2008-11-06 02:20:00,2.16137,2.16137,2.15943,2.16025,48000000.0
2008-11-06 02:25:00,2.16006,2.16045,2.1588,2.1588,74000000.0
2008-11-06 02:30:00,2.15858,2.15858,2.15508,2.15651,57000000.0
2008-11-06 02:35:00,2.15653,2.16158,2.15625,2.16112,45000000.0
2008-11-06 02:40:00,2.1616,2.16384,2.1616,2.1618,47000000.0
2008-11-06 02:45:00,2.16176,2.16279,2.16086,2.16107,49000000.0
2008-11-06 02:50:00,2.1611,2.16191,2.16,2.16,40000000.0
2008-11-06 02:55:00,2.16005,2.16088,2.15959,2.16078,54000000.0
2008-11-06 03:00:00,2.16089,2.16403,2.16038,2.16248,42000000.0
2008-11-06 03:05:00,2.1626,2.16486,2.1609,2.16447,46000000.0
2008-11-06 03:10:00,2.1647,2.16561,2.16347,2.16451,51000000.0
2008-11-06 03:15:00,2.16356,2.16427,2.16282,2.16373,41000000.0
2008-11-06 03:20:00,2.16438,2.16469,2.16212,2.16396,38000000.0
2008-11-06 03:25:00,2.16379,2.16379,2.1607,2.16202,54000000.0
2008-11-06 03:30:00,2.16214,2.16251,2.15826,2.15826,46000000.0
2008-11-06 03:35:00,2.15916,2.15933,2.15854,2.15863,42000000.0
2008-11-06 03:40:00,2.15787,2.16013,2.15759,2.16013,43000000.0
2008-11-06 03:45:00,2.16042,2.1613,2.15966,2.15966,57000000.0
2008-11-06 03:50:00,2.15989,2.16029,2.1595,2.1597,41000000.0
2008-11-06 03:55:00,2.16003,2.16003,2.15902,2.15922,46000000.0
2008-11-06 04:00:00,2.15931,2.15938,2.15754,2.15897,72000000.0
2008-11-06 04:05:00,2.15949,2.15949,2.15747,2.15747,43000000.0
2008-11-06 04:10:00,2.15689,2.15829,2.1565,2.15809,42000000.0
2008-11-06 04:15:00,2.15791,2.15931,2.15791,2.15905,64000000.0
2008-11-06 04:20:00,2.15863,2.15983,2.15811,2.15942,47000000.0
2008-11-06 04:25:00,2.15933,2.1613,2.15933,2.16121,56000000.0
2008-11-06 04:30:00,2.16116,2.16291,2.16094,2.16291,58000000.0
2008-11-06 04:35:00,2.16303,2.16788,2.16303,2.16639,41000000.0
2008-11-06 04:40:00,2.16651,2.16701,2.16512,2.16659,48000000.0
2008-11-06 04:45:00,2.1667,2.16686,2.16485,2.16504,39000000.0
2008-11-06 04:50:00,2.16506,2.16584,2.16506,2.16548,50000000.0
2008-11-06 04:55:00,2.16625,2.16625,2.16528,2.16551,52000000.0
2008-11-06 05:00:00,2.16539,2.16584,2.16375,2.16447,40000000.0
2008-11-06 05:05:00,2.16458,2.16767,2.16458,2.16767,57000000.0
2008-11-06 05:10:00,2.16811,2.17044,2.16742,2.16839,60000000.0
2008-11-06 05:15:00,2.16874,2.16921,2.16687,2.16687,53000000.0
2008-11-06 05:20:00,2.16628,2.16687,2.1644,2.16602,107000000.0
2008-11-06 05:25:00,2.16616,2.17016,2.16611,2.16863,125000000.0
2008-11-06 05:30:00,2.16966,2.17071,2.16815,2.16815,43000000.0
2008-11-06 05:35:00,2.16806,2.17013,2.16805,2.16987,54000000.0
2008-11-06 05:40:00,2.17012,2.17199,2.1698,2.17073,51000000.0
2008-11-06 05:45:00,2.16985,2.17692,2.16985,2.17692,57000000.0
2008-11-06 05:50:00,2.17654,2.17654,2.1702,2.17076,82000000.0
2008-11-06 05:55:00,2.17077,2.17221,2.16996,2.16996,86000000.0
2008-11-06 06:00:00,2.16836,2.16901,2.16714,2.16782,87000000.0
2008-11-06 06:05:00,2.16712,2.17089,2.16558,2.17048,45000000.0
2008-11-06 06:10:00,2.17074,2.17418,2.17041,2.17236,50000000.0
2008-11-06 06:15:00,2.17228,2.17316,2.17002,2.17029,61000000.0
2008-11-06 06:20:00,2.17009,2.17121,2.1684,2.17116,76000000.0
2008-11-06 06:25:00,2.17068,2.17316,2.16898,2.17145,41000000.0
2008-11-06 06:30:00,2.17191,2.17326,2.16616,2.16984,88000000.0
2008-11-06 06:35:00,2.1693,2.16932,2.16767,2.16922,45000000.0
2008-11-06 06:40:00,2.16809,2.16885,2.16653,2.16684,41000000.0
2008-11-06 06:45:00,2.16714,2.16865,2.16411,2.16851,41000000.0
2008-11-06 06:50:00,2.16849,2.16853,2.16653,2.16668,46000000.0
2008-11-06 06:55:00,2.16718,2.16785,2.16642,2.1665,66000000.0
2008-11-06 07:00:00,2.16752,2.16839,2.16699,2.16813,56000000.0
2008-11-06 07:05:00,2.16844,2.16852,2.1659,2.16609,59000000.0
2008-11-06 07:10:00,2.16606,2.16606,2.16348,2.16365,61000000.0
2008-11-06 07:15:00,2.16297,2.16428,2.1627,2.16368,49000000.0
2008-11-06 07:20:00,2.16416,2.16515,2.16416,2.16436,60000000.0
2008-11-06 07:25:00,2.16422,2.16452,2.16311,2.16432,106000000.0
2008-11-06 07:30:00,2.16443,2.1653,2.1623,2.16516,76000000.0
2008-11-06 07:35:00,2.1651,2.16802,2.1648,2.16797,56000000.0
2008-11-06 07:40:00,2.16821,2.16821,2.16399,2.1647,82000000.0
2008-11-06 07:45:00,2.16474,2.16654,2.16418,2.16579,77000000.0
2008-11-06 07:50:00,2.16567,2.16682,2.16513,2.16682,97000000.0
2008-11-06 07:55:00,2.16612,2.16921,2.16549,2.16847,101000000.0
2008-11-06 08:00:00,2.1678,2.1678,2.16422,2.16621,106000000.0
2008-11-06 08:05:00,2.16594,2.16616,2.16129,2.1618,93000000.0
2008-11-06 08:10:00,2.16216,2.16352,2.16216,2.16314,118000000.0
2008-11-06 08:15:00,2.16328,2.16338,2.16261,2.16291,94000000.0
2008-11-06 08:20:00,2.16317,2.16423,2.16301,2.16393,101000000.0
2008-11-06 08:25:00,2.16384,2.1641,2.15989,2.16158,154000000.0
2008-11-06 08:30:00,2.16202,2.16301,2.15935,2.16007,216000000.0
2008-11-06 08:35:00,2.16256,2.16511,2.16161,2.16303,120000000.0
2008-11-06 08:40:00,2.16308,2.16433,2.16221,2.16282,123000000.0
2008-11-06 08:45:00,2.16225,2.16225,2.1579,2.1613,148000000.0
2008-11-06 08:50:00,2.16048,2.16192,2.16048,2.16178,232000000.0
2008-11-06 08:55:00,2.16191,2.16195,2.15944,2.15981,129000000.0
2008-11-06 09:00:00,2.15951,2.16219,2.15951,2.16143,98000000.0
2008-11-06 09:05:00,2.16184,2.1624,2.15371,2.15407,129000000.0
2008-11-06 09:10:00,2.15359,2.15861,2.15346,2.15756,216000000.0
2008-11-06 09:15:00,2.15762,2.1583,2.15675,2.1583,232000000.0
2008-11-06 09:20:00,2.15818,2.15849,2.1557,2.15636,273000000.0
2008-11-06 09:25:00,2.15675,2.15762,2.1563,2.15676,194000000.0
2008-11-06 09:30:00,2.15682,2.15861,2.15682,2.1583,151000000.0
2008-11-06 09:35:00,2.15903,2.15958,2.1568,2.15727,228000000.0
2008-11-06 09:40:00,2.15761,2.15968,2.15691,2.15968,226000000.0
2008-11-06 09:45:00,2.15791,2.15791,2.15426,2.15494,136000000.0
2008-11-06 09:50:00,2.15547,2.15606,2.15536,2.15549,196000000.0
2008-11-06 09:55:00,2.1553,2.1553,2.15274,2.15349,190000000.0
2008-11-06 10:00:00,2.15337,2.1559,2.15337,2.15561,196000000.0
2008-11-06 10:05:00,2.15577,2.15715,2.15556,2.15625,232000000.0
2008-11-06 10:10:00,2.1561,2.15657,2.15497,2.15529,303000000.0
2008-11-06 10:15:00,2.15527,2.15567,2.15177,2.15198,225000000.0
2008-11-06 10:20:00,2.1519,2.15388,2.15086,2.15302,233000000.0
2008-11-06 10:25:00,2.1528,2.1528,2.14828,2.15023,301000000.0
2008-11-06 10:30:00,2.15073,2.15324,2.15073,2.15216,157000000.0
2008-11-06 10:35:00,2.15283,2.15892,2.1511,2.15814,140000000.0
2008-11-06 10:40:00,2.15868,2.15868,2.1547,2.15629,139000000.0
2008-11-06 10:45:00,2.15519,2.15739,2.15335,2.15335,165000000.0
2008-11-06 10:50:00,2.15298,2.15414,2.15243,2.15405,206000000.0
2008-11-06 10:55:00,2.15399,2.15443,2.15265,2.15266,176000000.0
2008-11-06 11:00:00,2.15258,2.15555,2.15231,2.1548,178000000.0
2008-11-06 11:05:00,2.15488,2.15524,2.15244,2.15244,142000000.0
2008-11-06 11:10:00,2.15273,2.15273,2.1498,2.15136,236000000.0
2008-11-06 11:15:00,2.15152,2.1521,2.15076,2.15129,218000000.0
2008-11-06 11:20:00,2.1511,2.15436,2.1511,2.15386,229000000.0
2008-11-06 11:25:00,2.15337,2.15751,2.15253,2.15751,183000000.0
2008-11-06 11:30:00,2.15793,2.1581,2.15738,2.15764,173000000.0
2008-11-06 11:35:00,2.15767,2.16062,2.15741,2.16062,231000000.0
2008-11-06 11:40:00,2.1604,2.1604,2.159,2.159,185000000.0
2008-11-06 11:45:00,2.15904,2.15915,2.15121,2.15183,169000000.0
2008-11-06 11:50:00,2.15192,2.15318,2.15154,2.15281,188000000.0
2008-11-06 11:55:00,2.15238,2.15452,2.15235,2.15327,200000000.0
2008-11-06 12:00:00,2.15291,2.15384,2.15212,2.15308,150000000.0
2008-11-06 12:05:00,2.15311,2.15527,2.15252,2.15527,112000000.0
2008-11-06 12:10:00,2.15433,2.155,2.15319,2.15319,149000000.0
2008-11-06 12:15:00,2.15282,2.15569,2.15282,2.15483,180000000.0
2008-11-06 12:20:00,2.15429,2.15433,2.15101,2.15243,178000000.0
2008-11-06 12:25:00,2.15386,2.15577,2.15075,2.15075,208000000.0
2008-11-06 12:30:00,2.1509,2.15411,2.1509,2.15384,188000000.0
2008-11-06 12:35:00,2.15362,2.15367,2.15214,2.15249,110000000.0
2008-11-06 12:40:00,2.15235,2.15331,2.15188,2.15331,82000000.0
2008-11-06 12:45:00,2.15392,2.15537,2.15085,2.1511,160000000.0
2008-11-06 12:50:00,2.15121,2.15121,2.14978,2.15051,129000000.0
2008-11-06 12:55:00,2.15095,2.1517,2.14977,2.1517,131000000.0
2008-11-06 13:00:00,2.15153,2.15426,2.15094,2.15358,91000000.0
2008-11-06 13:05:00,2.15406,2.15435,2.15138,2.15298,126000000.0
2008-11-06 13:10:00,2.15276,2.15442,2.15276,2.15442,104000000.0
2008-11-06 13:15:00,2.15446,2.15599,2.15446,2.15561,141000000.0
2008-11-06 13:20:00,2.15555,2.15579,2.1549,2.15566,165000000.0
2008-11-06 13:25:00,2.15568,2.15639,2.15503,2.15523,128000000.0
2008-11-06 13:30:00,2.15562,2.15668,2.1548,2.15651,118000000.0
2008-11-06 13:35:00,2.15687,2.15716,2.15423,2.15435,143000000.0
2008-11-06 13:40:00,2.15436,2.15524,2.15385,2.15485,145000000.0
2008-11-06 13:45:00,2.15479,2.15551,2.154,2.15549,101000000.0
2008-11-06 13:50:00,2.15537,2.15538,2.15247,2.15247,144000000.0
2008-11-06 13:55:00,2.15226,2.15318,2.15186,2.1528,144000000.0
2008-11-06 14:00:00,2.15293,2.15314,2.12939,2.13549,124000000.0
2008-11-06 14:05:00,2.13624,2.14519,2.13624,2.14422,128000000.0
2008-11-06 14:10:00,2.14393,2.14393,2.14123,2.14297,104000000.0
2008-11-06 14:15:00,2.14118,2.14139,2.13375,2.13375,86000000.0
2008-11-06 14:20:00,2.13148,2.13248,2.12958,2.13176,84000000.0
2008-11-06 14:25:00,2.13151,2.13863,2.13115,2.13478,75000000.0
2008-11-06 14:30:00,2.13349,2.13547,2.133,2.13436,67000000.0
2008-11-06 14:35:00,2.13405,2.13619,2.133,2.133,41000000.0
2008-11-06 14:40:00,2.13401,2.1357,2.13378,2.13441,43000000.0
2008-11-06 14:45:00,2.13448,2.13513,2.12966,2.12968,41000000.0
2008-11-06 14:50:00,2.12932,2.13621,2.12915,2.13599,39000000.0
2008-11-06 14:55:00,2.13672,2.14317,2.13672,2.13836,38000000.0
2008-11-06 15:00:00,2.13933,2.14351,2.13637,2.14001,37000000.0
2008-11-06 15:05:00,2.13849,2.13968,2.13781,2.13874,41000000.0
2008-11-06 15:10:00,2.1359,2.13744,2.12337,2.13486,47000000.0
2008-11-06 15:15:00,2.13555,2.13954,2.13555,2.13954,41000000.0
2008-11-06 15:20:00,2.13978,2.14129,2.13447,2.13765,42000000.0
2008-11-06 15:25:00,2.13722,2.13722,2.13256,2.13266,39000000.0
2008-11-06 15:30:00,2.13304,2.13588,2.13281,2.13393,45000000.0
2008-11-06 15:35:00,2.13388,2.13422,2.13152,2.1322,39000000.0
2008-11-06 15:40:00,2.13193,2.13241,2.1298,2.13152,44000000.0
2008-11-06 15:45:00,2.13122,2.13641,2.1304,2.13641,40000000.0
2008-11-06 15:50:00,2.13606,2.13606,2.13099,2.13099,42000000.0
2008-11-06 15:55:00,2.13064,2.13078,2.12501,2.13049,43000000.0
2008-11-06 16:00:00,2.1298,2.1307,2.12857,2.12991,43000000.0
2008-11-06 16:05:00,2.12989,2.13311,2.12989,2.13311,44000000.0
2008-11-06 16:10:00,2.1332,2.13524,2.13102,2.13524,44000000.0
2008-11-06 16:15:00,2.13671,2.13848,2.13584,2.1371,47000000.0
2008-11-06 16:20:00,2.13742,2.1419,2.13678,2.14127,44000000.0
2008-11-06 16:25:00,2.14186,2.1419,2.13626,2.13955,43000000.0
2008-11-06 16:30:00,2.13863,2.14132,2.13862,2.14132,42000000.0
2008-11-06 16:35:00,2.14183,2.14444,2.14045,2.14155,38000000.0
2008-11-06 16:40:00,2.14159,2.14165,2.13793,2.13923,42000000.0
2008-11-06 16:45:00,2.1389,2.14181,2.13874,2.14181,47000000.0
2008-11-06 16:50:00,2.1422,2.14267,2.13907,2.14186,39000000.0
2008-11-06 16:55:00,2.14173,2.14173,2.13576,2.13847,44000000.0
2008-11-06 17:00:00,2.13899,2.14184,2.13564,2.13564,40000000.0
2008-11-06 17:05:00,2.13744,2.14088,2.13691,2.13691,44000000.0
2008-11-06 17:10:00,2.13734,2.13914,2.13688,2.13692,40000000.0
2008-11-06 17:15:00,2.13613,2.13766,2.13021,2.13145,40000000.0
2008-11-06 17:20:00,2.1324,2.14113,2.1324,2.1411,41000000.0
2008-11-06 17:25:00,2.14184,2.1432,2.13861,2.14284,38000000.0
2008-11-06 17:30:00,2.14041,2.14287,2.14041,2.14217,45000000.0
2008-11-06 17:35:00,2.14204,2.14401,2.1388,2.14401,36000000.0
2008-11-06 17:40:00,2.14416,2.1512,2.14413,2.1512,45000000.0
2008-11-06 17:45:00,2.15143,2.15227,2.14921,2.14922,37000000.0
2008-11-06 17:50:00,2.1486,2.15068,2.14767,2.15068,39000000.0
2008-11-06 17:55:00,2.15096,2.15448,2.14984,2.15448,44000000.0
2008-11-06 18:00:00,2.15471,2.15471,2.14464,2.14577,44000000.0
2008-11-06 18:05:00,2.14591,2.14699,2.14478,2.14699,44000000.0
2008-11-06 18:10:00,2.14754,2.15093,2.14717,2.14799,45000000.0
2008-11-06 18:15:00,2.14823,2.14838,2.14375,2.14429,46000000.0
2008-11-06 18:20:00,2.14507,2.14653,2.14268,2.14641,47000000.0
2008-11-06 18:25:00,2.14603,2.14749,2.143,2.14749,36000000.0
2008-11-06 18:30:00,2.14749,2.14749,2.14187,2.14349,46000000.0
2008-11-06 18:35:00,2.14415,2.14634,2.14246,2.14508,38000000.0
2008-11-06 18:40:00,2.14308,2.14632,2.13961,2.14147,41000000.0
2008-11-06 18:45:00,2.14078,2.14157,2.12917,2.14157,44000000.0
2008-11-06 18:50:00,2.14139,2.14706,2.14123,2.14689,42000000.0
2008-11-06 18:55:00,2.14669,2.14711,2.13956,2.14048,41000000.0
2008-11-06 19:00:00,2.1398,2.1452,2.13428,2.13556,37000000.0
2008-11-06 19:05:00,2.13869,2.14179,2.13818,2.14179,40000000.0
2008-11-06 19:10:00,2.14169,2.14242,2.13869,2.14017,44000000.0
2008-11-06 19:15:00,2.14028,2.1459,2.14026,2.14403,47000000.0
2008-11-06 19:20:00,2.1441,2.14844,2.14313,2.14844,47000000.0
2008-11-06 19:25:00,2.14865,2.1496,2.1474,2.14763,41000000.0
2008-11-06 19:30:00,2.14883,2.14932,2.14709,2.14839,42000000.0
2008-11-06 19:35:00,2.14798,2.14887,2.14787,2.14788,38000000.0
2008-11-06 19:40:00,2.14933,2.15074,2.1485,2.14985,42000000.0
2008-11-06 19:45:00,2.14972,2.15008,2.14373,2.14672,40000000.0
2008-11-06 19:50:00,2.14502,2.14847,2.14493,2.14789,36000000.0
2008-11-06 19:55:00,2.14816,2.14963,2.14765,2.14884,41000000.0
2008-11-06 20:00:00,2.14949,2.15209,2.14859,2.15166,39000000.0
2008-11-06 20:05:00,2.15124,2.15294,2.14514,2.14575,45000000.0
2008-11-06 20:10:00,2.14608,2.15226,2.14608,2.15076,40000000.0
2008-11-06 20:15:00,2.15,2.15156,2.14885,2.15156,42000000.0
2008-11-06 20:20:00,2.15204,2.15314,2.15145,2.15158,40000000.0
2008-11-06 20:25:00,2.15106,2.1518,2.14915,2.14992,39000000.0
2008-11-06 20:30:00,2.14997,2.1536,2.14985,2.15323,37000000.0
2008-11-06 20:35:00,2.15324,2.1542,2.15259,2.1537,46000000.0
2008-11-06 20:40:00,2.15317,2.15359,2.15139,2.15345,45000000.0
2008-11-06 20:45:00,2.15325,2.15435,2.15196,2.15249,39000000.0
2008-11-06 20:50:00,2.15303,2.15351,2.14795,2.15163,50000000.0
2008-11-06 20:55:00,2.1513,2.15184,2.14732,2.14769,38000000.0
2008-11-06 21:00:00,2.14822,2.15082,2.14764,2.15038,36000000.0
2008-11-06 21:05:00,2.15105,2.15215,2.14561,2.14622,44000000.0
2008-11-06 21:10:00,2.14723,2.14919,2.14637,2.14866,41000000.0
2008-11-06 21:15:00,2.14938,2.15166,2.14776,2.14856,39000000.0
2008-11-06 21:20:00,2.14835,2.15293,2.14767,2.15085,49000000.0
2008-11-06 21:25:00,2.15103,2.15223,2.15103,2.15113,36000000.0
2008-11-06 21:30:00,2.152,2.15315,2.15187,2.15315,45000000.0
2008-11-06 21:35:00,2.15406,2.15484,2.14986,2.15093,44000000.0
2008-11-06 21:40:00,2.15185,2.15324,2.15039,2.15324,42000000.0
2008-11-06 21:45:00,2.15315,2.15398,2.15177,2.15397,42000000.0
2008-11-06 21:50:00,2.15424,2.15571,2.15424,2.15541,36000000.0
2008-11-06 21:55:00,2.15495,2.15608,2.15495,2.15535,37000000.0
2008-11-06 22:00:00,2.1556,2.15634,2.15304,2.15304,43000000.0
2008-11-06 22:05:00,2.15433,2.15797,2.15268,2.15785,42000000.0
2008-11-06 22:10:00,2.15744,2.15892,2.15622,2.15796,43000000.0
2008-11-06 22:15:00,2.15825,2.15979,2.15691,2.15979,39000000.0
2008-11-06 22:20:00,2.15939,2.15939,2.15738,2.15769,39000000.0
2008-11-06 22:25:00,2.15759,2.16325,2.15677,2.16325,43000000.0
2008-11-06 22:30:00,2.16356,2.16458,2.15925,2.15925,38000000.0
2008-11-06 22:35:00,2.16028,2.16326,2.16028,2.16151,42000000.0
2008-11-06 22:40:00,2.16169,2.16307,2.15998,2.16286,36000000.0
2008-11-06 22:45:00,2.16274,2.16466,2.16211,2.16466,41000000.0
2008-11-06 22:50:00,2.16424,2.16565,2.16311,2.16311,40000000.0
2008-11-06 22:55:00,2.16311,2.16333,2.16064,2.16064,37000000.0
2008-11-06 23:00:00,2.1606,2.1626,2.1606,2.16258,39000000.0
2008-11-06 23:05:00,2.16262,2.16463,2.16132,2.16413,43000000.0
2008-11-06 23:10:00,2.16398,2.16575,2.16398,2.16459,43000000.0
2008-11-06 23:15:00,2.16503,2.16593,2.16439,2.16439,42000000.0
2008-11-06 23:20:00,2.16437,2.16437,2.16189,2.16378,38000000.0
2008-11-06 23:25:00,2.16415,2.16516,2.16326,2.16436,42000000.0
2008-11-06 23:30:00,2.16449,2.16649,2.16436,2.16613,41000000.0
2008-11-06 23:35:00,2.16438,2.16623,2.16396,2.16609,43000000.0
2008-11-06 23:40:00,2.16604,2.16604,2.16461,2.16592,40000000.0
2008-11-06 23:45:00,2.16629,2.16736,2.16497,2.165,40000000.0
2008-11-06 23:50:00,2.1649,2.16548,2.16265,2.16458,43000000.0
2008-11-06 23:55:00,2.16477,2.16663,2.16477,2.16655,42000000.0
2008-11-07 00:00:00,2.16611,2.16779,2.16382,2.16779,40000000.0
2008-11-07 00:05:00,2.16839,2.17027,2.16811,2.17005,45000000.0
2008-11-07 00:10:00,2.17014,2.17014,2.16859,2.1686,42000000.0
2008-11-07 00:15:00,2.16823,2.16865,2.16608,2.16608,45000000.0
2008-11-07 00:20:00,2.16708,2.17044,2.16708,2.17032,42000000.0
2008-11-07 00:25:00,2.17054,2.17085,2.169,2.17014,42000000.0
2008-11-07 00:30:00,2.17057,2.17057,2.16805,2.16878,42000000.0
2008-11-07 00:35:00,2.16817,2.16817,2.16308,2.16308,42000000.0
2008-11-07 00:40:00,2.16287,2.16446,2.16287,2.16446,43000000.0
2008-11-07 00:45:00,2.16443,2.16443,2.16122,2.16225,46000000.0
2008-11-07 00:50:00,2.16267,2.16502,2.16202,2.16502,41000000.0
2008-11-07 00:55:00,2.16507,2.16507,2.16238,2.16379,37000000.0
2008-11-07 01:00:00,2.16387,2.16479,2.16287,2.16426,42000000.0
2008-11-07 01:05:00,2.16413,2.1651,2.16398,2.1648,37000000.0
2008-11-07 01:10:00,2.16512,2.16512,2.16207,2.16234,48000000.0
2008-11-07 01:15:00,2.16271,2.16817,2.16271,2.16748,39000000.0
2008-11-07 01:20:00,2.16745,2.17002,2.16745,2.16872,40000000.0
2008-11-07 01:25:00,2.16877,2.16914,2.16648,2.16648,40000000.0
2008-11-07 01:30:00,2.1664,2.16756,2.1664,2.16736,41000000.0
2008-11-07 01:35:00,2.16793,2.17086,2.16788,2.17057,42000000.0
2008-11-07 01:40:00,2.17021,2.17031,2.16974,2.16994,48000000.0
2008-11-07 01:45:00,2.16985,2.17062,2.16966,2.17048,37000000.0
2008-11-07 01:50:00,2.17051,2.17141,2.17035,2.17086,43000000.0
2008-11-07 01:55:00,2.17138,2.17152,2.16914,2.16914,47000000.0
2008-11-07 02:00:00,2.16936,2.17134,2.16849,2.17134,60000000.0
2008-11-07 02:05:00,2.1715,2.17224,2.17098,2.17209,55000000.0
2008-11-07 02:10:00,2.17177,2.17222,2.17104,2.17222,43000000.0
2008-11-07 02:15:00,2.1725,2.17329,2.16972,2.16972,40000000.0
2008-11-07 02:20:00,2.16937,2.16971,2.16776,2.16863,48000000.0
2008-11-07 02:25:00,2.16871,2.16915,2.16747,2.16798,74000000.0
2008-11-07 02:30:00,2.16813,2.16969,2.16813,2.16868,57000000.0
2008-11-07 02:35:00,2.16878,2.16972,2.16831,2.16922,45000000.0
2008-11-07 02:40:00,2.17001,2.1709,2.16788,2.16788,47000000.0
2008-11-07 02:45:00,2.16712,2.16849,2.16712,2.16816,49000000.0
2008-11-07 02:50:00,2.16795,2.16926,2.16795,2.16807,40000000.0
2008-11-07 02:55:00,2.16785,2.1691,2.16752,2.16887,54000000.0
2008-11-07 03:00:00,2.169,2.16975,2.16797,2.16848,42000000.0
2008-11-07 03:05:00,2.16888,2.17153,2.16886,2.17153,46000000.0
2008-11-07 03:10:00,2.17189,2.17802,2.1699,2.17701,51000000.0
2008-11-07 03:15:00,2.17428,2.17505,2.17224,2.175,41000000.0
2008-11-07 03:20:00,2.1772,2.18302,2.17597,2.17986,38000000.0
2008-11-07 03:25:00,2.17872,2.18052,2.17794,2.17866,54000000.0
2008-11-07 03:30:00,2.17834,2.18171,2.17834,2.18026,46000000.0
2008-11-07 03:35:00,2.18069,2.18069,2.1748,2.1748,42000000.0
2008-11-07 03:40:00,2.17422,2.17504,2.17396,2.17401,43000000.0
2008-11-07 03:45:00,2.17423,2.17658,2.17367,2.17571,57000000.0
2008-11-07 03:50:00,2.17532,2.17532,2.16657,2.16817,41000000.0
2008-11-07 03:55:00,2.16831,2.17258,2.16778,2.17256,46000000.0
2008-11-07 04:00:00,2.17158,2.17158,2.16921,2.16948,72000000.0
2008-11-07 04:05:00,2.16918,2.1699,2.16734,2.16861,43000000.0
2008-11-07 04:10:00,2.16945,2.16945,2.16444,2.16568,42000000.0
2008-11-07 04:15:00,2.16547,2.17005,2.16547,2.16609,64000000.0
2008-11-07 04:20:00,2.16691,2.17124,2.16691,2.17106,47000000.0
2008-11-07 04:25:00,2.1713,2.17249,2.17051,2.17193,56000000.0
2008-11-07 04:30:00,2.17128,2.1721,2.17091,2.1716,58000000.0
2008-11-07 04:35:00,2.17168,2.17254,2.16897,2.16947,41000000.0
2008-11-07 04:40:00,2.17045,2.17316,2.17045,2.17151,48000000.0
2008-11-07 04:45:00,2.17157,2.17541,2.17151,2.17495,39000000.0
2008-11-07 04:50:00,2.17589,2.17763,2.17589,2.17763,50000000.0
2008-11-07 04:55:00,2.1776,2.17875,2.17748,2.17866,52000000.0
2008-11-07 05:00:00,2.17859,2.17885,2.17789,2.17885,40000000.0
2008-11-07 05:05:00,2.17906,2.17925,2.17793,2.17795,57000000.0
2008-11-07 05:10:00,2.17714,2.17761,2.17659,2.17748,60000000.0
2008-11-07 05:15:00,2.17739,2.18016,2.17729,2.17775,53000000.0
2008-11-07 05:20:00,2.1772,2.17896,2.17417,2.17891,107000000.0
2008-11-07 05:25:00,2.17924,2.17967,2.17653,2.17825,125000000.0
2008-11-07 05:30:00,2.17718,2.17932,2.17715,2.17932,43000000.0
2008-11-07 05:35:00,2.17913,2.17977,2.17624,2.17681,54000000.0
2008-11-07 05:40:00,2.17691,2.17896,2.17685,2.17817,51000000.0
2008-11-07 05:45:00,2.17779,2.17779,2.17508,2.17508,57000000.0
2008-11-07 05:50:00,2.17494,2.17553,2.17073,2.17159,82000000.0
2008-11-07 05:55:00,2.17158,2.17204,2.16559,2.17187,86000000.0
2008-11-07 06:00:00,2.1717,2.17278,2.16788,2.16788,87000000.0
2008-11-07 06:05:00,2.1694,2.17057,2.16893,2.17042,45000000.0
2008-11-07 06:10:00,2.17047,2.17133,2.16898,2.16927,50000000.0
2008-11-07 06:15:00,2.1689,2.16907,2.16741,2.16776,61000000.0
2008-11-07 06:20:00,2.16707,2.16707,2.1626,2.1645,76000000.0
2008-11-07 06:25:00,2.16399,2.16399,2.16067,2.16375,41000000.0
2008-11-07 06:30:00,2.16367,2.16594,2.1595,2.15956,88000000.0
2008-11-07 06:35:00,2.15937,2.16014,2.15697,2.15697,45000000.0
2008-11-07 06:40:00,2.15635,2.16025,2.15517,2.15838,41000000.0
2008-11-07 06:45:00,2.1589,2.16019,2.15825,2.15884,41000000.0
2008-11-07 06:50:00,2.15849,2.16029,2.15849,2.16016,46000000.0
2008-11-07 06:55:00,2.15963,2.1603,2.15833,2.15906,66000000.0
2008-11-07 07:00:00,2.15633,2.15732,2.15492,2.1559,56000000.0
2008-11-07 07:05:00,2.1569,2.15986,2.15577,2.15713,59000000.0
2008-11-07 07:10:00,2.15688,2.157,2.15269,2.15367,61000000.0
2008-11-07 07:15:00,2.15418,2.1562,2.15418,2.1557,49000000.0
2008-11-07 07:20:00,2.15656,2.16136,2.15656,2.15979,60000000.0
2008-11-07 07:25:00,2.15987,2.16092,2.15931,2.16045,106000000.0
2008-11-07 07:30:00,2.16069,2.16141,2.15847,2.15847,76000000.0
2008-11-07 07:35:00,2.15806,2.15818,2.15698,2.15726,56000000.0
2008-11-07 07:40:00,2.15711,2.15815,2.15711,2.15786,82000000.0
2008-11-07 07:45:00,2.15778,2.16097,2.15778,2.16052,77000000.0
2008-11-07 07:50:00,2.15974,2.15981,2.1586,2.15866,97000000.0
2008-11-07 07:55:00,2.15883,2.15969,2.158,2.15906,101000000.0
2008-11-07 08:00:00,2.15844,2.15957,2.15844,2.1589,106000000.0
2008-11-07 08:05:00,2.15889,2.16091,2.15858,2.16071,93000000.0
2008-11-07 08:10:00,2.16059,2.16322,2.15905,2.16312,118000000.0
2008-11-07 08:15:00,2.16362,2.16542,2.16147,2.16491,94000000.0
2008-11-07 08:20:00,2.16506,2.16506,2.16215,2.16321,101000000.0
2008-11-07 08:25:00,2.16299,2.16354,2.16134,2.16134,154000000.0
2008-11-07 08:30:00,2.16068,2.16179,2.16059,2.16109,216000000.0
2008-11-07 08:35:00,2.16125,2.16434,2.16125,2.16398,120000000.0
2008-11-07 08:40:00,2.16383,2.16698,2.16266,2.16296,123000000.0
2008-11-07 08:45:00,2.16266,2.16323,2.16202,2.16244,148000000.0
2008-11-07 08:50:00,2.16297,2.17002,2.16297,2.17002,232000000.0
2008-11-07 08:55:00,2.16983,2.17133,2.16927,2.17004,129000000.0
2008-11-07 09:00:00,2.17017,2.17236,2.17017,2.17072,98000000.0
2008-11-07 09:05:00,2.17096,2.17393,2.17091,2.17198,129000000.0
2008-11-07 09:10:00,2.17335,2.17409,2.17209,2.17315,216000000.0
2008-11-07 09:15:00,2.17315,2.17434,2.17052,2.17076,232000000.0
2008-11-07 09:20:00,2.1702,2.17058,2.16739,2.16767,273000000.0
2008-11-07 09:25:00,2.16742,2.1691,2.16742,2.16899,194000000.0
2008-11-07 09:30:00,2.16903,2.16903,2.16674,2.16797,151000000.0
2008-11-07 09:35:00,2.16816,2.16927,2.16816,2.16869,228000000.0
2008-11-07 09:40:00,2.1689,2.17067,2.1689,2.16986,226000000.0
2008-11-07 09:45:00,2.1697,2.17152,2.16822,2.16822,136000000.0
2008-11-07 09:50:00,2.16859,2.17005,2.16754,2.16796,196000000.0
2008-11-07 09:55:00,2.16793,2.16936,2.16459,2.16582,190000000.0
2008-11-07 10:00:00,2.1666,2.17189,2.1666,2.17189,196000000.0
2008-11-07 10:05:00,2.17123,2.17276,2.17019,2.1725,232000000.0
2008-11-07 10:10:00,2.1726,2.17407,2.17166,2.17166,303000000.0
2008-11-07 10:15:00,2.17133,2.1721,2.16884,2.16884,225000000.0
2008-11-07 10:20:00,2.16936,2.17086,2.169,2.17086,233000000.0
2008-11-07 10:25:00,2.17145,2.17312,2.17143,2.17277,301000000.0
2008-11-07 10:30:00,2.17289,2.17334,2.17235,2.17311,157000000.0
2008-11-07 10:35:00,2.17313,2.17475,2.1727,2.17467,140000000.0
2008-11-07 10:40:00,2.17459,2.17571,2.17437,2.1754,139000000.0
2008-11-07 10:45:00,2.17587,2.17787,2.1755,2.17787,165000000.0
2008-11-07 10:50:00,2.17736,2.17746,2.1751,2.1751,206000000.0
2008-11-07 10:55:00,2.17569,2.17656,2.17567,2.17585,176000000.0
2008-11-07 11:00:00,2.17611,2.17947,2.17611,2.17904,178000000.0
2008-11-07 11:05:00,2.17858,2.17858,2.17608,2.17814,142000000.0
2008-11-07 11:10:00,2.17788,2.17788,2.17427,2.17427,236000000.0
2008-11-07 11:15:00,2.17395,2.17395,2.17219,2.17264,218000000.0
2008-11-07 11:20:00,2.17317,2.17317,2.171,2.1723,229000000.0
2008-11-07 11:25:00,2.17253,2.17516,2.17241,2.1739,183000000.0
2008-11-07 11:30:00,2.17402,2.17625,2.17401,2.17477,173000000.0
2008-11-07 11:35:00,2.17446,2.17527,2.17444,2.17459,231000000.0
2008-11-07 11:40:00,2.17492,2.17576,2.17301,2.17317,185000000.0
2008-11-07 11:45:00,2.17335,2.17393,2.17298,2.17321,169000000.0
2008-11-07 11:50:00,2.17327,2.17439,2.17312,2.17312,188000000.0
2008-11-07 11:55:00,2.17308,2.17501,2.17289,2.17488,200000000.0
2008-11-07 12:00:00,2.175,2.17599,2.17455,2.17473,150000000.0
2008-11-07 12:05:00,2.17418,2.17465,2.1734,2.1734,112000000.0
2008-11-07 12:10:00,2.17313,2.17325,2.16942,2.16943,149000000.0
2008-11-07 12:15:00,2.16899,2.16907,2.16789,2.16839,180000000.0
2008-11-07 12:20:00,2.16852,2.16957,2.16772,2.16798,178000000.0
2008-11-07 12:25:00,2.16748,2.16764,2.16268,2.16427,208000000.0
2008-11-07 12:30:00,2.16441,2.16663,2.16441,2.16522,188000000.0
2008-11-07 12:35:00,2.16497,2.16637,2.16216,2.16216,110000000.0
2008-11-07 12:40:00,2.16232,2.16575,2.16232,2.16549,82000000.0
2008-11-07 12:45:00,2.16567,2.16779,2.16501,2.16542,160000000.0
2008-11-07 12:50:00,2.16504,2.16999,2.16504,2.16999,129000000.0
2008-11-07 12:55:00,2.17036,2.17037,2.16846,2.16943,131000000.0
2008-11-07 13:00:00,2.16891,2.16899,2.16792,2.16871,91000000.0
2008-11-07 13:05:00,2.16997,2.17053,2.16695,2.16695,126000000.0
2008-11-07 13:10:00,2.16702,2.1671,2.1661,2.16708,104000000.0
2008-11-07 13:15:00,2.16715,2.16925,2.16715,2.16923,141000000.0
2008-11-07 13:20:00,2.16928,2.17038,2.16902,2.17032,165000000.0
2008-11-07 13:25:00,2.17036,2.17132,2.16979,2.17057,128000000.0
2008-11-07 13:30:00,2.17022,2.17027,2.16937,2.16937,118000000.0
2008-11-07 13:35:00,2.16955,2.17053,2.16809,2.16809,143000000.0
2008-11-07 13:40:00,2.16788,2.16881,2.16722,2.16851,145000000.0
2008-11-07 13:45:00,2.16801,2.16815,2.16357,2.16605,101000000.0
2008-11-07 13:50:00,2.16602,2.16851,2.16522,2.16685,144000000.0
2008-11-07 13:55:00,2.16716,2.16906,2.1633,2.16595,144000000.0
2008-11-07 14:00:00,2.16547,2.16837,2.16547,2.16699,124000000.0
2008-11-07 14:05:00,2.16751,2.17008,2.16708,2.16802,128000000.0
2008-11-07 14:10:00,2.16761,2.1679,2.16649,2.16782,104000000.0
2008-11-07 14:15:00,2.16856,2.16983,2.16787,2.16913,86000000.0
2008-11-07 14:20:00,2.1689,2.17047,2.1689,2.16961,84000000.0
2008-11-07 14:25:00,2.16935,2.17353,2.16935,2.17353,75000000.0
2008-11-07 14:30:00,2.17301,2.17301,2.1715,2.17189,67000000.0
2008-11-07 14:35:00,2.17163,2.17205,2.17134,2.17197,41000000.0
2008-11-07 14:40:00,2.17223,2.17266,2.17109,2.17265,43000000.0
2008-11-07 14:45:00,2.17257,2.17313,2.17185,2.17295,41000000.0
2008-11-07 14:50:00,2.17295,2.17307,2.17188,2.17298,39000000.0
2008-11-07 14:55:00,2.17296,2.17296,2.17031,2.17031,38000000.0
2008-11-07 15:00:00,2.17008,2.1717,2.16995,2.1708,37000000.0
2008-11-07 15:05:00,2.17094,2.17165,2.16829,2.16833,41000000.0
2008-11-07 15:10:00,2.16802,2.16962,2.16802,2.1696,47000000.0
2008-11-07 15:15:00,2.16948,2.1718,2.16948,2.1715,41000000.0
2008-11-07 15:20:00,2.17192,2.17275,2.17108,2.17238,42000000.0
2008-11-07 15:25:00,2.17249,2.17798,2.17249,2.17753,39000000.0
2008-11-07 15:30:00,2.17398,2.17767,2.17159,2.17506,45000000.0
2008-11-07 15:35:00,2.17642,2.17706,2.16666,2.16734,39000000.0
2008-11-07 15:40:00,2.16718,2.16919,2.15975,2.16464,44000000.0
2008-11-07 15:45:00,2.16625,2.1706,2.16407,2.1705,40000000.0
2008-11-07 15:50:00,2.17001,2.17269,2.16925,2.17105,42000000.0
2008-11-07 15:55:00,2.17118,2.17147,2.1689,2.16897,43000000.0
2008-11-07 16:00:00,2.16897,2.16933,2.1656,2.16896,43000000.0
2008-11-07 16:05:00,2.16861,2.16919,2.16591,2.16608,44000000.0
2008-11-07 16:10:00,2.16412,2.16741,2.1601,2.16741,44000000.0
2008-11-07 16:15:00,2.16727,2.16962,2.16586,2.16954,47000000.0
2008-11-07 16:20:00,2.16908,2.17233,2.16864,2.17233,44000000.0
2008-11-07 16:25:00,2.17278,2.17362,2.17135,2.1715,43000000.0
2008-11-07 16:30:00,2.17115,2.17115,2.16567,2.16762,42000000.0
2008-11-07 16:35:00,2.16689,2.16689,2.16338,2.1637,38000000.0
2008-11-07 16:40:00,2.16392,2.16534,2.16337,2.16379,42000000.0
2008-11-07 16:45:00,2.16378,2.16653,2.16206,2.16653,47000000.0
2008-11-07 16:50:00,2.16506,2.16506,2.16042,2.16103,39000000.0
2008-11-07 16:55:00,2.1613,2.16245,2.16007,2.16077,44000000.0
2008-11-07 17:00:00,2.16046,2.16247,2.1596,2.1613,40000000.0
2008-11-07 17:05:00,2.16074,2.16395,2.16074,2.16155,44000000.0
2008-11-07 17:10:00,2.15972,2.16201,2.15874,2.16041,40000000.0
2008-11-07 17:15:00,2.16067,2.16339,2.1603,2.16291,40000000.0
2008-11-07 17:20:00,2.16358,2.16555,2.16134,2.16134,41000000.0
2008-11-07 17:25:00,2.16151,2.16618,2.16142,2.16614,38000000.0
2008-11-07 17:30:00,2.16518,2.16834,2.16385,2.16834,45000000.0
2008-11-07 17:35:00,2.16927,2.17281,2.16893,2.17141,36000000.0
2008-11-07 17:40:00,2.1712,2.17319,2.17046,2.17083,45000000.0
2008-11-07 17:45:00,2.17084,2.17443,2.17072,2.17443,37000000.0
2008-11-07 17:50:00,2.17484,2.17484,2.16972,2.17105,39000000.0
2008-11-07 17:55:00,2.17093,2.1713,2.16889,2.16953,44000000.0
2008-11-07 18:00:00,2.1693,2.16975,2.1668,2.16763,44000000.0
2008-11-07 18:05:00,2.16747,2.17122,2.16747,2.17076,44000000.0
2008-11-07 18:10:00,2.17104,2.17109,2.1686,2.1686,45000000.0
2008-11-07 18:15:00,2.1671,2.17036,2.16619,2.16943,46000000.0
2008-11-07 18:20:00,2.16945,2.16945,2.16592,2.16816,47000000.0
2008-11-07 18:25:00,2.1683,2.17375,2.16805,2.17375,36000000.0
2008-11-07 18:30:00,2.17288,2.17288,2.16635,2.16635,46000000.0
2008-11-07 18:35:00,2.16498,2.16608,2.16398,2.16403,38000000.0
2008-11-07 18:40:00,2.16242,2.16438,2.16238,2.163,41000000.0
2008-11-07 18:45:00,2.16259,2.16259,2.16112,2.16145,44000000.0
2008-11-07 18:50:00,2.1613,2.16699,2.15967,2.1642,42000000.0
2008-11-07 18:55:00,2.1644,2.16581,2.16401,2.16563,41000000.0
2008-11-07 19:00:00,2.16598,2.16703,2.16536,2.16683,37000000.0
2008-11-07 19:05:00,2.16702,2.16702,2.16374,2.16374,40000000.0
2008-11-07 19:10:00,2.16363,2.16366,2.1601,2.16226,44000000.0
2008-11-07 19:15:00,2.16245,2.16317,2.16002,2.16317,47000000.0
2008-11-07 19:20:00,2.16395,2.16613,2.16344,2.16607,47000000.0
2008-11-07 19:25:00,2.16594,2.16633,2.1625,2.16424,41000000.0
2008-11-07 19:30:00,2.16195,2.16256,2.16065,2.16083,42000000.0
2008-11-07 19:35:00,2.16081,2.16379,2.16081,2.16317,38000000.0
2008-11-07 19:40:00,2.16349,2.16378,2.16179,2.16222,42000000.0
2008-11-07 19:45:00,2.16308,2.16309,2.16197,2.16197,40000000.0
2008-11-07 19:50:00,2.16167,2.16296,2.16167,2.16196,36000000.0
2008-11-07 19:55:00,2.16136,2.16288,2.16018,2.16288,41000000.0
2008-11-07 20:00:00,2.1632,2.16351,2.16273,2.16273,39000000.0
2008-11-07 20:05:00,2.16247,2.16346,2.16168,2.16346,45000000.0
2008-11-07 20:10:00,2.16362,2.16362,2.16167,2.16238,40000000.0
2008-11-07 20:15:00,2.16227,2.16227,2.16151,2.16197,42000000.0
2008-11-07 20:20:00,2.16168,2.16219,2.1611,2.1611,40000000.0
2008-11-07 20:25:00,2.16128,2.16259,2.16077,2.16253,39000000.0
2008-11-07 20:30:00,2.16282,2.16302,2.15902,2.16027,37000000.0
2008-11-07 20:35:00,2.16059,2.1606,2.15468,2.15476,46000000.0
2008-11-07 20:40:00,2.1554,2.15641,2.15396,2.15608,45000000.0
2008-11-07 20:45:00,2.15602,2.15616,2.1539,2.1561,39000000.0
2008-11-07 20:50:00,2.15604,2.15741,2.15544,2.15629,50000000.0
2008-11-07 20:55:00,2.1565,2.15839,2.1565,2.15837,38000000.0
2008-11-07 21:00:00,2.15759,2.15759,2.15407,2.15593,36000000.0
2008-11-07 21:05:00,2.15601,2.15601,2.15435,2.15466,44000000.0
2008-11-07 21:10:00,2.15445,2.15587,2.15405,2.15583,41000000.0
2008-11-07 21:15:00,2.15596,2.15743,2.15587,2.15672,39000000.0
2008-11-07 21:20:00,2.15661,2.1576,2.15521,2.15611,49000000.0
2008-11-07 21:25:00,2.15572,2.15796,2.15569,2.15599,36000000.0
2008-11-07 21:30:00,2.15583,2.15662,2.15556,2.15662,45000000.0
2008-11-07 21:35:00,2.15727,2.15772,2.15621,2.15686,44000000.0
2008-11-07 21:40:00,2.15643,2.1571,2.14786,2.15257,42000000.0
2008-11-07 21:45:00,2.15334,2.15941,2.1527,2.15843,42000000.0
2008-11-07 21:50:00,2.15829,2.16283,2.15829,2.16283,36000000.0
2008-11-07 21:55:00,2.1629,2.16497,2.16063,2.16063,37000000.0
2008-11-07 22:00:00,2.15987,2.16277,2.15987,2.16139,43000000.0
2008-11-07 22:05:00,2.16104,2.16381,2.16039,2.16381,42000000.0
2008-11-07 22:10:00,2.16355,2.16444,2.16284,2.16284,43000000.0
2008-11-07 22:15:00,2.16275,2.16373,2.16097,2.16288,39000000.0
2008-11-07 22:20:00,2.16304,2.16342,2.16179,2.16263,39000000.0
2008-11-07 22:25:00,2.16303,2.16594,2.16303,2.1645,43000000.0
2008-11-07 22:30:00,2.16441,2.16537,2.16371,2.16382,38000000.0
2008-11-07 22:35:00,2.16408,2.16431,2.16385,2.16418,42000000.0
2008-11-07 22:40:00,2.1642,2.16505,2.16355,2.16419,36000000.0
2008-11-07 22:45:00,2.16417,2.16419,2.16336,2.1637,41000000.0
2008-11-07 22:50:00,2.16383,2.16415,2.16334,2.16404,40000000.0
2008-11-07 22:55:00,2.16426,2.16445,2.16358,2.16393,37000000.0
2008-11-07 23:00:00,2.16387,2.16434,2.16336,2.16336,39000000.0
2008-11-07 23:05:00,2.1632,2.1632,2.15717,2.15728,43000000.0
2008-11-07 23:10:00,2.15747,2.15807,2.15742,2.15774,43000000.0
2008-11-07 23:15:00,2.15726,2.15815,2.15479,2.15815,42000000.0
2008-11-07 23:20:00,2.15796,2.15796,2.15548,2.15586,38000000.0
2008-11-07 23:25:00,2.15599,2.15632,2.15559,2.1559,42000000.0
2008-11-07 23:30:00,2.15507,2.15507,2.15055,2.15303,41000000.0
2008-11-07 23:35:00,2.15323,2.15537,2.15284,2.15447,43000000.0
2008-11-07 23:40:00,2.15471,2.15564,2.15471,2.15503,40000000.0
2008-11-07 23:45:00,2.15713,2.1576,2.14852,2.15085,40000000.0
2008-11-07 23:50:00,2.15256,2.15256,2.14941,2.15177,43000000.0
2008-11-07 23:55:00,2.15164,2.15164,2.15047,2.15094,42000000.0
2008-11-10 00:00:00,2.14334,2.14662,2.13868,2.14323,40000000.0
2008-11-10 00:05:00,2.14322,2.14657,2.13982,2.14535,45000000.0
2008-11-10 00:10:00,2.14544,2.14677,2.14481,2.14481,42000000.0
2008-11-10 00:15:00,2.14443,2.14558,2.143,2.14325,45000000.0
2008-11-10 00:20:00,2.14329,2.14415,2.14271,2.14415,42000000.0
2008-11-10 00:25:00,2.14348,2.14426,2.14278,2.14284,42000000.0
2008-11-10 00:30:00,2.14268,2.14268,2.14045,2.14122,42000000.0
2008-11-10 00:35:00,2.14151,2.14179,2.14054,2.1409,42000000.0
2008-11-10 00:40:00,2.14109,2.14138,2.13652,2.13871,43000000.0
2008-11-10 00:45:00,2.13876,2.13877,2.13605,2.13728,46000000.0
2008-11-10 00:50:00,2.13758,2.14096,2.1374,2.14096,41000000.0
2008-11-10 00:55:00,2.14007,2.14024,2.13775,2.13796,37000000.0
2008-11-10 01:00:00,2.13877,2.14212,2.13877,2.14205,42000000.0
2008-11-10 01:05:00,2.14189,2.14228,2.14052,2.14071,37000000.0
2008-11-10 01:10:00,2.14188,2.14237,2.14122,2.14189,48000000.0
2008-11-10 01:15:00,2.14213,2.14282,2.14189,2.14262,39000000.0
2008-11-10 01:20:00,2.14276,2.14545,2.14276,2.14543,40000000.0
2008-11-10 01:25:00,2.14565,2.14575,2.1443,2.1443,40000000.0
2008-11-10 01:30:00,2.14354,2.14404,2.14302,2.14355,41000000.0
2008-11-10 01:35:00,2.14374,2.14717,2.14206,2.14708,42000000.0
2008-11-10 01:40:00,2.14681,2.14681,2.14331,2.1461,42000000.0
2008-11-10 01:45:00,2.14681,2.14787,2.14598,2.14707,37000000.0
2008-11-10 01:50:00,2.14717,2.14774,2.14537,2.14608,43000000.0
2008-11-10 01:55:00,2.14573,2.14694,2.14457,2.14559,47000000.0
2008-11-10 02:00:00,2.14518,2.14529,2.14126,2.14497,47000000.0
2008-11-10 02:05:00,2.1454,2.14555,2.14076,2.14076,43000000.0
2008-11-10 02:10:00,2.14131,2.14296,2.14011,2.14269,37000000.0
2008-11-10 02:15:00,2.14296,2.14589,2.14289,2.14589,42000000.0
2008-11-10 02:20:00,2.14774,2.14814,2.14254,2.14418,42000000.0
2008-11-10 02:25:00,2.14427,2.14648,2.14427,2.1446,41000000.0
2008-11-10 02:30:00,2.14437,2.14605,2.14437,2.14591,40000000.0
2008-11-10 02:35:00,2.14612,2.14618,2.13875,2.13948,40000000.0
2008-11-10 02:40:00,2.13952,2.14144,2.13913,2.14126,39000000.0
2008-11-10 02:45:00,2.14116,2.14387,2.14109,2.14282,48000000.0
2008-11-10 02:50:00,2.14269,2.14472,2.14269,2.14472,37000000.0
2008-11-10 02:55:00,2.14367,2.14394,2.1424,2.14394,42000000.0
2008-11-10 03:00:00,2.14391,2.14415,2.1429,2.14318,37000000.0
2008-11-10 03:05:00,2.14347,2.14438,2.14298,2.14433,41000000.0
2008-11-10 03:10:00,2.14406,2.14406,2.14153,2.14266,46000000.0
2008-11-10 03:15:00,2.14292,2.14701,2.14242,2.14669,43000000.0
2008-11-10 03:20:00,2.14665,2.14786,2.14665,2.14727,42000000.0
2008-11-10 03:25:00,2.14728,2.14849,2.14671,2.14849,42000000.0
2008-11-10 03:30:00,2.14848,2.14885,2.14772,2.14848,42000000.0
2008-11-10 03:35:00,2.14904,2.1519,2.14904,2.15161,42000000.0
2008-11-10 03:40:00,2.15169,2.15222,2.15129,2.15204,45000000.0
2008-11-10 03:45:00,2.15181,2.15217,2.15008,2.15008,42000000.0
2008-11-10 03:50:00,2.1498,2.15126,2.1498,2.15124,45000000.0
2008-11-10 03:55:00,2.15132,2.15327,2.15086,2.15243,40000000.0
2008-11-10 04:00:00,2.1515,2.15259,2.15072,2.15078,42000000.0
2008-11-10 04:05:00,2.15102,2.15179,2.14971,2.1512,43000000.0
2008-11-10 04:10:00,2.14958,2.14973,2.14467,2.14474,40000000.0
2008-11-10 04:15:00,2.14505,2.14635,2.14442,2.14456,40000000.0
2008-11-10 04:20:00,2.14432,2.14516,2.14331,2.14331,43000000.0
2008-11-10 04:25:00,2.14355,2.1452,2.14317,2.1447,41000000.0
2008-11-10 04:30:00,2.14511,2.14511,2.14282,2.14353,42000000.0
2008-11-10 04:35:00,2.14443,2.14614,2.14443,2.14469,38000000.0
2008-11-10 04:40:00,2.14456,2.14456,2.14308,2.14308,42000000.0
2008-11-10 04:45:00,2.14305,2.14369,2.14205,2.14286,43000000.0
2008-11-10 04:50:00,2.14263,2.1429,2.14177,2.14177,43000000.0
2008-11-10 04:55:00,2.14173,2.14488,2.14135,2.14366,39000000.0
2008-11-10 05:00:00,2.14383,2.14862,2.14383,2.14862,37000000.0
2008-11-10 05:05:00,2.14921,2.15055,2.14837,2.14986,40000000.0
2008-11-10 05:10:00,2.14947,2.14947,2.14563,2.14582,41000000.0
2008-11-10 05:15:00,2.14593,2.14634,2.14566,2.1461,36000000.0
2008-11-10 05:20:00,2.1462,2.14935,2.14574,2.14861,42000000.0
2008-11-10 05:25:00,2.14864,2.15041,2.14759,2.14861,38000000.0
2008-11-10 05:30:00,2.14911,2.15217,2.14911,2.15181,43000000.0
2008-11-10 05:35:00,2.15189,2.15348,2.15172,2.15265,39000000.0
2008-11-10 05:40:00,2.15229,2.15264,2.14955,2.15138,39000000.0
2008-11-10 05:45:00,2.15081,2.15162,2.15041,2.15155,43000000.0
2008-11-10 05:50:00,2.1514,2.15158,2.14963,2.15144,42000000.0
2008-11-10 05:55:00,2.15162,2.15572,2.15162,2.15532,43000000.0
2008-11-10 06:00:00,2.15526,2.15802,2.15526,2.15768,37000000.0
2008-11-10 06:05:00,2.15619,2.15667,2.15584,2.15615,36000000.0
2008-11-10 06:10:00,2.15628,2.15635,2.15529,2.15544,42000000.0
2008-11-10 06:15:00,2.15556,2.15749,2.15525,2.15748,42000000.0
2008-11-10 06:20:00,2.15751,2.15806,2.15617,2.15694,44000000.0
2008-11-10 06:25:00,2.15734,2.15771,2.15642,2.15642,45000000.0
2008-11-10 06:30:00,2.15631,2.15639,2.15396,2.15478,36000000.0
2008-11-10 06:35:00,2.15469,2.15544,2.15206,2.15206,49000000.0
2008-11-10 06:40:00,2.15179,2.15395,2.15145,2.15272,39000000.0
2008-11-10 06:45:00,2.15261,2.15312,2.15192,2.15274,41000000.0
2008-11-10 06:50:00,2.15266,2.15316,2.15203,2.15316,44000000.0
2008-11-10 06:55:00,2.15305,2.15351,2.15272,2.1532,36000000.0
2008-11-10 07:00:00,2.15311,2.15311,2.15214,2.1524,38000000.0
2008-11-10 07:05:00,2.15249,2.15273,2.15209,2.15214,50000000.0
2008-11-10 07:10:00,2.15164,2.15237,2.1511,2.15237,39000000.0
2008-11-10 07:15:00,2.15241,2.15241,2.15119,2.15166,45000000.0
2008-11-10 07:20:00,2.15146,2.15178,2.15052,2.15122,46000000.0
2008-11-10 07:25:00,2.15144,2.15172,2.15125,2.15158,37000000.0
2008-11-10 07:30:00,2.15118,2.15129,2.14985,2.14985,39000000.0
2008-11-10 07:35:00,2.14982,2.15057,2.14928,2.14931,40000000.0
2008-11-10 07:40:00,2.14913,2.14997,2.14861,2.14976,42000000.0
2008-11-10 07:45:00,2.14985,2.15048,2.14922,2.14922,40000000.0
2008-11-10 07:50:00,2.14943,2.1508,2.14909,2.15077,45000000.0
2008-11-10 07:55:00,2.15108,2.15524,2.15073,2.15421,39000000.0
2008-11-10 08:00:00,2.1541,2.15446,2.15175,2.1537,41000000.0
2008-11-10 08:05:00,2.15366,2.15572,2.15361,2.15511,36000000.0
2008-11-10 08:10:00,2.15536,2.15539,2.15316,2.15376,40000000.0
2008-11-10 08:15:00,2.15362,2.15407,2.15265,2.15298,42000000.0
2008-11-10 08:20:00,2.15279,2.1551,2.15279,2.15311,38000000.0
2008-11-10 08:25:00,2.15322,2.15501,2.15278,2.15278,42000000.0
2008-11-10 08:30:00,2.1526,2.15524,2.15131,2.15198,41000000.0
2008-11-10 08:35:00,2.15204,2.15323,2.14874,2.14874,47000000.0
2008-11-10 08:40:00,2.14869,2.15003,2.14717,2.14947,47000000.0
2008-11-10 08:45:00,2.15078,2.15209,2.14968,2.14975,44000000.0
2008-11-10 08:50:00,2.14982,2.151,2.1494,2.15016,40000000.0
2008-11-10 08:55:00,2.15038,2.15071,2.14789,2.14833,37000000.0
2008-11-10 09:00:00,2.14831,2.14841,2.14525,2.14525,41000000.0
2008-11-10 09:05:00,2.14552,2.14951,2.14552,2.14892,42000000.0
2008-11-10 09:10:00,2.14872,2.15008,2.14653,2.15008,44000000.0
2008-11-10 09:15:00,2.14989,2.15261,2.14986,2.15261,41000000.0
2008-11-10 09:20:00,2.1521,2.15325,2.15137,2.15137,38000000.0
2008-11-10 09:25:00,2.15067,2.15077,2.14678,2.14685,46000000.0
2008-11-10 09:30:00,2.14574,2.1474,2.14486,2.14739,36000000.0
2008-11-10 09:35:00,2.14829,2.14924,2.14602,2.14665,47000000.0
2008-11-10 09:40:00,2.14674,2.14781,2.14202,2.14222,46000000.0
2008-11-10 09:45:00,2.14267,2.14414,2.14243,2.14414,45000000.0
2008-11-10 09:50:00,2.14423,2.14494,2.14308,2.14308,44000000.0
2008-11-10 09:55:00,2.14304,2.14561,2.14304,2.14556,44000000.0
2008-11-10 10:00:00,2.14608,2.14644,2.14215,2.14323,44000000.0
2008-11-10 10:05:00,2.14337,2.14572,2.14012,2.14556,39000000.0
2008-11-10 10:10:00,2.14543,2.14543,2.14347,2.14366,37000000.0
2008-11-10 10:15:00,2.14332,2.14466,2.14327,2.14443,45000000.0
2008-11-10 10:20:00,2.14412,2.14481,2.14291,2.14363,36000000.0
2008-11-10 10:25:00,2.14351,2.14351,2.14162,2.14242,45000000.0
2008-11-10 10:30:00,2.14274,2.14312,2.14202,2.14285,38000000.0
2008-11-10 10:35:00,2.14313,2.14484,2.14289,2.14429,41000000.0
2008-11-10 10:40:00,2.14407,2.14413,2.1423,2.14405,40000000.0
2008-11-10 10:45:00,2.14449,2.14888,2.14449,2.14836,40000000.0
2008-11-10 10:50:00,2.14781,2.1486,2.14733,2.14798,44000000.0
2008-11-10 10:55:00,2.14786,2.14836,2.14555,2.14714,40000000.0
2008-11-10 11:00:00,2.14606,2.14817,2.14454,2.14805,44000000.0
2008-11-10 11:05:00,2.14808,2.14818,2.14647,2.14805,39000000.0
2008-11-10 11:10:00,2.14806,2.14936,2.14788,2.14936,47000000.0
2008-11-10 11:15:00,2.14952,2.15076,2.14893,2.14955,42000000.0
2008-11-10 11:20:00,2.14951,2.14997,2.14854,2.14877,38000000.0
2008-11-10 11:25:00,2.14882,2.14885,2.14804,2.14882,42000000.0
2008-11-10 11:30:00,2.14851,2.14927,2.14827,2.14856,43000000.0
2008-11-10 11:35:00,2.14825,2.14945,2.14738,2.14925,44000000.0
2008-11-10 11:40:00,2.14962,2.15054,2.14759,2.14789,47000000.0
2008-11-10 11:45:00,2.14759,2.14783,2.14589,2.14619,44000000.0
2008-11-10 11:50:00,2.14613,2.14645,2.14523,2.14559,44000000.0
2008-11-10 11:55:00,2.1452,2.14583,2.14485,2.14544,43000000.0
2008-11-10 12:00:00,2.14528,2.147,2.145,2.14616,43000000.0
2008-11-10 12:05:00,2.14567,2.14643,2.14512,2.14522,42000000.0
2008-11-10 12:10:00,2.14567,2.14593,2.14414,2.14414,40000000.0
2008-11-10 12:15:00,2.14379,2.14431,2.14187,2.14187,44000000.0
2008-11-10 12:20:00,2.14196,2.14275,2.13965,2.13965,39000000.0
2008-11-10 12:25:00,2.1393,2.14195,2.1393,2.14169,45000000.0
2008-11-10 12:30:00,2.14174,2.14226,2.1412,2.14209,39000000.0
2008-11-10 12:35:00,2.14252,2.14441,2.14196,2.14398,42000000.0
2008-11-10 12:40:00,2.14395,2.14406,2.14176,2.14275,41000000.0
2008-11-10 12:45:00,2.14284,2.14284,2.1405,2.1405,47000000.0
2008-11-10 12:50:00,2.14036,2.14036,2.13837,2.13889,41000000.0
2008-11-10 12:55:00,2.13816,2.13947,2.13796,2.13873,37000000.0
2008-11-10 13:00:00,2.13873,2.13918,2.13644,2.13756,38000000.0
2008-11-10 13:05:00,2.1374,2.13801,2.13739,2.13755,39000000.0
2008-11-10 13:10:00,2.13709,2.13774,2.13693,2.13722,41000000.0
2008-11-10 13:15:00,2.13737,2.13779,2.13633,2.13713,43000000.0
2008-11-10 13:20:00,2.13746,2.13828,2.13658,2.13705,41000000.0
2008-11-10 13:25:00,2.13681,2.13734,2.13601,2.13703,67000000.0
2008-11-10 13:30:00,2.13714,2.13836,2.13714,2.13836,75000000.0
2008-11-10 13:35:00,2.13876,2.13883,2.13659,2.13716,84000000.0
2008-11-10 13:40:00,2.13683,2.1392,2.13627,2.1385,86000000.0
2008-11-10 13:45:00,2.13864,2.14266,2.13862,2.14081,104000000.0
2008-11-10 13:50:00,2.13977,2.14046,2.13821,2.13936,128000000.0
2008-11-10 13:55:00,2.13884,2.14063,2.13858,2.14009,124000000.0
2008-11-10 14:00:00,2.14047,2.14229,2.14047,2.14223,144000000.0
2008-11-10 14:05:00,2.14237,2.1437,2.1422,2.14221,144000000.0
2008-11-10 14:10:00,2.14199,2.14214,2.14162,2.14196,101000000.0
2008-11-10 14:15:00,2.14228,2.14309,2.14046,2.14056,145000000.0
2008-11-10 14:20:00,2.14048,2.14243,2.14048,2.14213,143000000.0
2008-11-10 14:25:00,2.14241,2.14477,2.1422,2.14456,118000000.0
2008-11-10 14:30:00,2.1445,2.14533,2.14287,2.14389,128000000.0
2008-11-10 14:35:00,2.14374,2.14518,2.14337,2.14518,165000000.0
2008-11-10 14:40:00,2.14505,2.14505,2.14035,2.14039,141000000.0
2008-11-10 14:45:00,2.1408,2.14177,2.14034,2.14034,104000000.0
2008-11-10 14:50:00,2.13981,2.14069,2.13975,2.14069,126000000.0
2008-11-10 14:55:00,2.14067,2.14162,2.14066,2.14146,91000000.0
2008-11-10 15:00:00,2.14129,2.14176,2.14056,2.14176,131000000.0
2008-11-10 15:05:00,2.14138,2.14214,2.14088,2.14151,129000000.0
2008-11-10 15:10:00,2.14194,2.14202,2.14007,2.14067,160000000.0
2008-11-10 15:15:00,2.14065,2.14243,2.14065,2.1421,82000000.0
2008-11-10 15:20:00,2.14192,2.14644,2.14192,2.14605,110000000.0
2008-11-10 15:25:00,2.14588,2.14589,2.14351,2.14356,188000000.0
2008-11-10 15:30:00,2.14337,2.14617,2.14337,2.14599,208000000.0
2008-11-10 15:35:00,2.14566,2.14619,2.1449,2.14587,178000000.0
2008-11-10 15:40:00,2.14572,2.14646,2.14535,2.14575,180000000.0
2008-11-10 15:45:00,2.14578,2.1461,2.14497,2.1461,149000000.0
2008-11-10 15:50:00,2.14582,2.14582,2.14399,2.14466,112000000.0
2008-11-10 15:55:00,2.14472,2.14509,2.1434,2.1434,150000000.0
2008-11-10 16:00:00,2.14356,2.14415,2.14218,2.14339,200000000.0
2008-11-10 16:05:00,2.1435,2.14372,2.14142,2.14142,188000000.0
2008-11-10 16:10:00,2.14103,2.14179,2.13975,2.1402,169000000.0
2008-11-10 16:15:00,2.14005,2.14006,2.1379,2.13912,185000000.0
2008-11-10 16:20:00,2.13903,2.13988,2.1381,2.13988,231000000.0
2008-11-10 16:25:00,2.13979,2.14142,2.13954,2.14134,173000000.0
2008-11-10 16:30:00,2.14129,2.14137,2.13934,2.13934,183000000.0
2008-11-10 16:35:00,2.13936,2.14076,2.13883,2.14053,229000000.0
2008-11-10 16:40:00,2.14087,2.14139,2.13741,2.13741,218000000.0
2008-11-10 16:45:00,2.13646,2.14026,2.13547,2.139,236000000.0
2008-11-10 16:50:00,2.14138,2.14263,2.13862,2.13915,142000000.0
2008-11-10 16:55:00,2.13934,2.14332,2.13743,2.13743,178000000.0
2008-11-10 17:00:00,2.1374,2.13866,2.13667,2.13769,176000000.0
2008-11-10 17:05:00,2.13766,2.14198,2.13766,2.14173,206000000.0
2008-11-10 17:10:00,2.14195,2.14195,2.1407,2.14072,165000000.0
2008-11-10 17:15:00,2.14084,2.14405,2.14084,2.14396,139000000.0
2008-11-10 17:20:00,2.14439,2.14579,2.14263,2.14263,140000000.0
2008-11-10 17:25:00,2.14277,2.14412,2.1399,2.14412,157000000.0
2008-11-10 17:30:00,2.14408,2.14773,2.14408,2.14769,301000000.0
2008-11-10 17:35:00,2.14849,2.15049,2.14848,2.15049,233000000.0
2008-11-10 17:40:00,2.14952,2.15051,2.14543,2.1486,225000000.0
2008-11-10 17:45:00,2.14729,2.14812,2.14459,2.14491,303000000.0
2008-11-10 17:50:00,2.1451,2.15168,2.1451,2.15168,232000000.0
2008-11-10 17:55:00,2.15533,2.15941,2.15533,2.15791,196000000.0
2008-11-10 18:00:00,2.15717,2.15739,2.15598,2.15618,190000000.0
2008-11-10 18:05:00,2.1567,2.1601,2.1567,2.15997,196000000.0
2008-11-10 18:10:00,2.15966,2.15966,2.1554,2.1567,136000000.0
2008-11-10 18:15:00,2.15663,2.15835,2.15556,2.15835,226000000.0
2008-11-10 18:20:00,2.15686,2.15926,2.15609,2.15609,228000000.0
2008-11-10 18:25:00,2.15634,2.15784,2.15483,2.15734,151000000.0
2008-11-10 18:30:00,2.15894,2.16182,2.15775,2.15833,194000000.0
2008-11-10 18:35:00,2.15832,2.1586,2.15376,2.15654,273000000.0
2008-11-10 18:40:00,2.1573,2.15776,2.15567,2.15581,232000000.0
2008-11-10 18:45:00,2.15602,2.16079,2.15602,2.15838,216000000.0
2008-11-10 18:50:00,2.15867,2.16953,2.15848,2.16953,129000000.0
2008-11-10 18:55:00,2.17124,2.17253,2.16904,2.17223,98000000.0
2008-11-10 19:00:00,2.17229,2.17313,2.16557,2.16784,129000000.0
2008-11-10 19:05:00,2.1679,2.16991,2.1679,2.16836,232000000.0
2008-11-10 19:10:00,2.16866,2.16981,2.16595,2.16977,148000000.0
2008-11-10 19:15:00,2.17003,2.17023,2.16568,2.16593,123000000.0
2008-11-10 19:20:00,2.1674,2.17377,2.1674,2.17295,120000000.0
2008-11-10 19:25:00,2.17398,2.18005,2.17361,2.17998,216000000.0
2008-11-10 19:30:00,2.18015,2.18239,2.17937,2.18083,154000000.0
2008-11-10 19:35:00,2.18252,2.18372,2.18059,2.18372,101000000.0
2008-11-10 19:40:00,2.18502,2.19865,2.18412,2.19865,94000000.0
2008-11-10 19:45:00,2.19569,2.19569,2.18792,2.18814,118000000.0
2008-11-10 19:50:00,2.18721,2.18965,2.18583,2.18965,93000000.0
2008-11-10 19:55:00,2.1889,2.18991,2.18777,2.18786,106000000.0
2008-11-10 20:00:00,2.18782,2.19198,2.1875,2.19142,101000000.0
2008-11-10 20:05:00,2.19123,2.19212,2.18957,2.1917,97000000.0
2008-11-10 20:10:00,2.1924,2.19273,2.19104,2.19161,77000000.0
2008-11-10 20:15:00,2.19166,2.19166,2.18519,2.18856,82000000.0
2008-11-10 20:20:00,2.18827,2.18973,2.18614,2.18973,56000000.0
2008-11-10 20:25:00,2.19074,2.19142,2.18797,2.18927,76000000.0
2008-11-10 20:30:00,2.18962,2.19177,2.1886,2.1886,106000000.0
2008-11-10 20:35:00,2.18871,2.19134,2.18622,2.18828,60000000.0
2008-11-10 20:40:00,2.18817,2.18986,2.18781,2.18912,49000000.0
2008-11-10 20:45:00,2.18899,2.18957,2.18819,2.18918,61000000.0
2008-11-10 20:50:00,2.18948,2.19101,2.18905,2.18994,59000000.0
2008-11-10 20:55:00,2.19033,2.19087,2.1895,2.1895,56000000.0
2008-11-10 21:00:00,2.18915,2.19199,2.18881,2.1913,66000000.0
2008-11-10 21:05:00,2.19163,2.1948,2.19163,2.19227,46000000.0
2008-11-10 21:10:00,2.1923,2.1926,2.18946,2.19135,41000000.0
2008-11-10 21:15:00,2.19161,2.19272,2.19038,2.191,41000000.0
2008-11-10 21:20:00,2.1909,2.19123,2.18895,2.19038,45000000.0
2008-11-10 21:25:00,2.19036,2.20361,2.18952,2.20361,88000000.0
2008-11-10 21:30:00,2.20499,2.20499,2.20014,2.20095,41000000.0
2008-11-10 21:35:00,2.19942,2.19961,2.19838,2.1994,76000000.0
2008-11-10 21:40:00,2.19959,2.19959,2.19738,2.19923,61000000.0
2008-11-10 21:45:00,2.19967,2.19986,2.19846,2.19986,50000000.0
2008-11-10 21:50:00,2.19987,2.20147,2.19911,2.20139,45000000.0
2008-11-10 21:55:00,2.20031,2.20167,2.19789,2.20076,87000000.0
2008-11-10 22:00:00,2.20093,2.20209,2.20026,2.20209,86000000.0
2008-11-10 22:05:00,2.20254,2.20505,2.20219,2.20463,82000000.0
2008-11-10 22:10:00,2.20432,2.20499,2.20171,2.20339,57000000.0
2008-11-10 22:15:00,2.20345,2.20345,2.19669,2.19669,51000000.0
2008-11-10 22:20:00,2.19651,2.19912,2.1962,2.19832,54000000.0
2008-11-10 22:25:00,2.19812,2.19947,2.19686,2.19736,43000000.0
2008-11-10 22:30:00,2.19746,2.19791,2.19518,2.1976,125000000.0
2008-11-10 22:35:00,2.19742,2.19778,2.19624,2.19765,107000000.0
2008-11-10 22:40:00,2.19684,2.19874,2.19619,2.19874,53000000.0
2008-11-10 22:45:00,2.1988,2.19987,2.19822,2.19951,60000000.0
2008-11-10 22:50:00,2.19967,2.20026,2.19733,2.19733,57000000.0
2008-11-10 22:55:00,2.19754,2.20093,2.19754,2.19915,40000000.0
2008-11-10 23:00:00,2.19873,2.20179,2.19829,2.20179,52000000.0
2008-11-10 23:05:00,2.20206,2.20222,2.19812,2.19979,50000000.0
2008-11-10 23:10:00,2.19998,2.20005,2.19802,2.1989,39000000.0
2008-11-10 23:15:00,2.19872,2.19947,2.19801,2.1989,48000000.0
2008-11-10 23:20:00,2.19886,2.19935,2.19837,2.1987,41000000.0
2008-11-10 23:25:00,2.19873,2.19938,2.19782,2.19782,58000000.0
2008-11-10 23:30:00,2.19785,2.20182,2.19785,2.19971,56000000.0
2008-11-10 23:35:00,2.19961,2.20023,2.19876,2.199,47000000.0
2008-11-10 23:40:00,2.19915,2.19938,2.19834,2.19834,64000000.0
2008-11-10 23:45:00,2.19771,2.19856,2.19738,2.19839,42000000.0
2008-11-10 23:50:00,2.19841,2.19952,2.19789,2.19789,43000000.0
2008-11-10 23:55:00,2.19715,2.19715,2.19304,2.19513,72000000.0
2008-11-11 00:00:00,2.19493,2.19505,2.19364,2.1945,46000000.0
2008-11-11 00:05:00,2.19474,2.19474,2.1937,2.19372,41000000.0
2008-11-11 00:10:00,2.19347,2.19483,2.19347,2.19462,57000000.0
2008-11-11 00:15:00,2.19456,2.19458,2.19375,2.19428,43000000.0
2008-11-11 00:20:00,2.194,2.19499,2.18982,2.18997,42000000.0
2008-11-11 00:25:00,2.18958,2.19013,2.18402,2.18462,46000000.0
2008-11-11 00:30:00,2.18433,2.18683,2.18359,2.18632,54000000.0
2008-11-11 00:35:00,2.18629,2.18646,2.18412,2.18534,38000000.0
2008-11-11 00:40:00,2.1865,2.18786,2.18462,2.18463,41000000.0
2008-11-11 00:45:00,2.18453,2.18589,2.18325,2.18589,51000000.0
2008-11-11 00:50:00,2.18468,2.1849,2.18291,2.18338,46000000.0
2008-11-11 00:55:00,2.18351,2.18383,2.18312,2.18322,42000000.0
2008-11-11 01:00:00,2.18315,2.18347,2.18275,2.18281,54000000.0
2008-11-11 01:05:00,2.18309,2.18397,2.18309,2.18362,40000000.0
2008-11-11 01:10:00,2.18356,2.18475,2.18321,2.18423,49000000.0
2008-11-11 01:15:00,2.1845,2.1845,2.18213,2.18215,47000000.0
2008-11-11 01:20:00,2.18189,2.18322,2.1818,2.18225,45000000.0
2008-11-11 01:25:00,2.18261,2.18377,2.18232,2.18265,57000000.0
2008-11-11 01:30:00,2.18198,2.18532,2.18197,2.18528,74000000.0
2008-11-11 01:35:00,2.18466,2.18634,2.18417,2.18593,48000000.0
2008-11-11 01:40:00,2.18564,2.18612,2.18426,2.18426,40000000.0
2008-11-11 01:45:00,2.18452,2.18462,2.18405,2.18405,43000000.0
2008-11-11 01:50:00,2.18408,2.18535,2.18401,2.18459,55000000.0
2008-11-11 01:55:00,2.18463,2.18632,2.18333,2.18621,60000000.0
2008-11-11 02:00:00,2.18633,2.18657,2.18316,2.18492,47000000.0
2008-11-11 02:05:00,2.18465,2.18466,2.1835,2.18464,43000000.0
2008-11-11 02:10:00,2.18487,2.18717,2.18473,2.18717,37000000.0
2008-11-11 02:15:00,2.18725,2.18902,2.18645,2.1875,45000000.0
2008-11-11 02:20:00,2.18716,2.18717,2.18517,2.18517,42000000.0
2008-11-11 02:25:00,2.18515,2.18645,2.18444,2.18555,41000000.0
2008-11-11 02:30:00,2.18544,2.18875,2.18437,2.18798,40000000.0
2008-11-11 02:35:00,2.18846,2.18848,2.18559,2.18698,40000000.0
2008-11-11 02:40:00,2.18668,2.18717,2.18602,2.18705,39000000.0
2008-11-11 02:45:00,2.18637,2.18812,2.18582,2.18716,48000000.0
2008-11-11 02:50:00,2.18705,2.18746,2.1866,2.18686,37000000.0
2008-11-11 02:55:00,2.18662,2.18772,2.18543,2.18599,42000000.0
2008-11-11 03:00:00,2.18621,2.18718,2.18591,2.18655,37000000.0
2008-11-11 03:05:00,2.18692,2.18751,2.18585,2.18606,41000000.0
2008-11-11 03:10:00,2.18623,2.18722,2.18581,2.18581,46000000.0
2008-11-11 03:15:00,2.1857,2.18612,2.1851,2.18603,43000000.0
2008-11-11 03:20:00,2.18637,2.18694,2.18272,2.18349,42000000.0
2008-11-11 03:25:00,2.18343,2.18343,2.18094,2.18094,42000000.0
2008-11-11 03:30:00,2.18062,2.18274,2.18033,2.18274,42000000.0
2008-11-11 03:35:00,2.18173,2.18173,2.18055,2.18083,42000000.0
2008-11-11 03:40:00,2.17984,2.18188,2.17819,2.18062,45000000.0
2008-11-11 03:45:00,2.18236,2.18583,2.18196,2.18223,42000000.0
2008-11-11 03:50:00,2.1812,2.18142,2.18086,2.18134,42000000.0
2008-11-11 03:55:00,2.18144,2.1831,2.18119,2.18258,40000000.0
2008-11-11 04:00:00,2.18267,2.18406,2.18129,2.18129,42000000.0
2008-11-11 04:05:00,2.18125,2.18198,2.17901,2.18186,43000000.0
2008-11-11 04:10:00,2.18238,2.18446,2.18213,2.18336,40000000.0
2008-11-11 04:15:00,2.18305,2.18305,2.1795,2.1795,40000000.0
2008-11-11 04:20:00,2.17756,2.17959,2.17656,2.17959,43000000.0
2008-11-11 04:25:00,2.17974,2.17974,2.17815,2.17828,41000000.0
2008-11-11 04:30:00,2.17836,2.18166,2.1777,2.18085,42000000.0
2008-11-11 04:35:00,2.18093,2.18214,2.18017,2.18088,38000000.0
2008-11-11 04:40:00,2.18106,2.1816,2.18084,2.18084,42000000.0
2008-11-11 04:45:00,2.18085,2.18179,2.17891,2.17891,43000000.0
2008-11-11 04:50:00,2.1784,2.18006,2.17806,2.17917,43000000.0
2008-11-11 04:55:00,2.17901,2.17981,2.17832,2.17884,39000000.0
2008-11-11 05:00:00,2.17873,2.17949,2.17833,2.17842,37000000.0
2008-11-11 05:05:00,2.17868,2.18041,2.17856,2.18041,40000000.0
2008-11-11 05:10:00,2.17999,2.18,2.17712,2.17747,41000000.0
2008-11-11 05:15:00,2.17772,2.17869,2.1776,2.1783,36000000.0
2008-11-11 05:20:00,2.17825,2.17851,2.17721,2.17775,42000000.0
2008-11-11 05:25:00,2.17773,2.17869,2.17745,2.1775,38000000.0
2008-11-11 05:30:00,2.17697,2.17933,2.17697,2.17855,43000000.0
2008-11-11 05:35:00,2.17853,2.17862,2.17634,2.17716,39000000.0
2008-11-11 05:40:00,2.17706,2.17831,2.17618,2.17801,39000000.0
2008-11-11 05:45:00,2.17799,2.17919,2.17738,2.17919,43000000.0
2008-11-11 05:50:00,2.17914,2.17921,2.17543,2.17583,42000000.0
2008-11-11 05:55:00,2.17576,2.17627,2.17107,2.17107,43000000.0
2008-11-11 06:00:00,2.17017,2.17196,2.16879,2.16879,37000000.0
2008-11-11 06:05:00,2.16846,2.16949,2.16565,2.16949,36000000.0
2008-11-11 06:10:00,2.1698,2.17183,2.16937,2.17132,42000000.0
2008-11-11 06:15:00,2.1712,2.17139,2.16835,2.1696,42000000.0
2008-11-11 06:20:00,2.16969,2.1707,2.16863,2.16989,44000000.0
2008-11-11 06:25:00,2.17013,2.17274,2.1691,2.17258,45000000.0
2008-11-11 06:30:00,2.17267,2.17316,2.17057,2.17057,36000000.0
2008-11-11 06:35:00,2.17087,2.17136,2.16653,2.1674,49000000.0
2008-11-11 06:40:00,2.16731,2.16871,2.16646,2.16646,39000000.0
2008-11-11 06:45:00,2.1685,2.1696,2.16848,2.16933,41000000.0
2008-11-11 06:50:00,2.16916,2.16969,2.1662,2.16629,44000000.0
2008-11-11 06:55:00,2.16651,2.17064,2.16593,2.1678,36000000.0
2008-11-11 07:00:00,2.16771,2.16779,2.16358,2.16595,38000000.0
2008-11-11 07:05:00,2.16691,2.16891,2.16631,2.1665,50000000.0
2008-11-11 07:10:00,2.16626,2.1673,2.16516,2.1673,39000000.0
2008-11-11 07:15:00,2.16748,2.16904,2.1671,2.16756,45000000.0
2008-11-11 07:20:00,2.16717,2.16845,2.16609,2.16808,46000000.0
2008-11-11 07:25:00,2.16815,2.16892,2.16735,2.16835,37000000.0
2008-11-11 07:30:00,2.16873,2.17127,2.1684,2.1709,39000000.0
2008-11-11 07:35:00,2.17079,2.17165,2.16749,2.16874,40000000.0
2008-11-11 07:40:00,2.16984,2.17174,2.16956,2.1717,42000000.0
2008-11-11 07:45:00,2.17188,2.17188,2.1704,2.1704,40000000.0
2008-11-11 07:50:00,2.16837,2.16907,2.16668,2.16907,45000000.0
2008-11-11 07:55:00,2.16907,2.17037,2.16907,2.17037,39000000.0
2008-11-11 08:00:00,2.1705,2.17119,2.1683,2.16957,41000000.0
2008-11-11 08:05:00,2.16896,2.17021,2.16687,2.16781,36000000.0
2008-11-11 08:10:00,2.16867,2.16925,2.16532,2.16581,40000000.0
2008-11-11 08:15:00,2.16574,2.16657,2.16379,2.16379,42000000.0
2008-11-11 08:20:00,2.16347,2.16397,2.16281,2.16329,38000000.0
2008-11-11 08:25:00,2.1631,2.16353,2.16212,2.1635,42000000.0
2008-11-11 08:30:00,2.16378,2.16378,2.16163,2.16224,41000000.0
2008-11-11 08:35:00,2.16224,2.16274,2.16128,2.16128,47000000.0
2008-11-11 08:40:00,2.16102,2.16255,2.161,2.16247,47000000.0
2008-11-11 08:45:00,2.1622,2.16589,2.16174,2.16541,44000000.0
2008-11-11 08:50:00,2.1648,2.16511,2.16229,2.16511,40000000.0
2008-11-11 08:55:00,2.1652,2.16918,2.16502,2.16742,37000000.0
2008-11-11 09:00:00,2.1669,2.17205,2.16672,2.17199,41000000.0
2008-11-11 09:05:00,2.17275,2.17453,2.17085,2.17109,42000000.0
2008-11-11 09:10:00,2.17099,2.17524,2.17097,2.17483,44000000.0
2008-11-11 09:15:00,2.17451,2.1761,2.17446,2.17494,41000000.0
2008-11-11 09:20:00,2.17511,2.1773,2.17481,2.17546,38000000.0
2008-11-11 09:25:00,2.17675,2.17824,2.17653,2.177,46000000.0
2008-11-11 09:30:00,2.17641,2.17641,2.17517,2.17611,36000000.0
2008-11-11 09:35:00,2.17603,2.17621,2.17284,2.17504,47000000.0
2008-11-11 09:40:00,2.17493,2.17635,2.17368,2.17628,46000000.0
2008-11-11 09:45:00,2.17494,2.18208,2.17366,2.18208,45000000.0
2008-11-11 09:50:00,2.18082,2.18082,2.17505,2.17587,44000000.0
2008-11-11 09:55:00,2.17594,2.17779,2.17478,2.17701,44000000.0
2008-11-11 10:00:00,2.1765,2.17928,2.17594,2.17858,44000000.0
2008-11-11 10:05:00,2.17831,2.18255,2.17825,2.1823,39000000.0
2008-11-11 10:10:00,2.18261,2.18364,2.18053,2.18061,37000000.0
2008-11-11 10:15:00,2.17967,2.18022,2.17702,2.17702,45000000.0
2008-11-11 10:20:00,2.17636,2.17717,2.17543,2.17596,36000000.0
2008-11-11 10:25:00,2.17597,2.18002,2.17517,2.18002,45000000.0
2008-11-11 10:30:00,2.18095,2.18161,2.17959,2.18119,38000000.0
2008-11-11 10:35:00,2.18217,2.187,2.18217,2.18671,41000000.0
2008-11-11 10:40:00,2.18696,2.18714,2.18553,2.18559,40000000.0
2008-11-11 10:45:00,2.18541,2.18607,2.18541,2.1858,40000000.0
2008-11-11 10:50:00,2.18563,2.18584,2.18415,2.18584,44000000.0
2008-11-11 10:55:00,2.1855,2.18572,2.1833,2.18354,40000000.0
2008-11-11 11:00:00,2.18358,2.1852,2.18203,2.18228,44000000.0
2008-11-11 11:05:00,2.18249,2.18289,2.18138,2.18138,39000000.0
2008-11-11 11:10:00,2.18177,2.18177,2.17901,2.17902,47000000.0
2008-11-11 11:15:00,2.17896,2.18154,2.17765,2.18059,42000000.0
2008-11-11 11:20:00,2.18033,2.18292,2.17982,2.18292,38000000.0
2008-11-11 11:25:00,2.18253,2.18497,2.18223,2.1848,42000000.0
2008-11-11 11:30:00,2.18546,2.18586,2.18382,2.1842,43000000.0
2008-11-11 11:35:00,2.18441,2.18567,2.18227,2.18315,44000000.0
2008-11-11 11:40:00,2.18375,2.18425,2.1831,2.18414,47000000.0
2008-11-11 11:45:00,2.18406,2.18409,2.18228,2.18337,44000000.0
2008-11-11 11:50:00,2.18188,2.18188,2.18057,2.18059,44000000.0
2008-11-11 11:55:00,2.18044,2.1837,2.17845,2.1837,43000000.0
2008-11-11 12:00:00,2.18547,2.18653,2.18536,2.18619,43000000.0
2008-11-11 12:05:00,2.18611,2.18875,2.18543,2.18851,42000000.0
2008-11-11 12:10:00,2.18824,2.18855,2.18745,2.1882,40000000.0
2008-11-11 12:15:00,2.18766,2.19024,2.18707,2.18899,44000000.0
2008-11-11 12:20:00,2.1888,2.189,2.1869,2.18835,39000000.0
2008-11-11 12:25:00,2.18825,2.18825,2.18623,2.18668,45000000.0
2008-11-11 12:30:00,2.18681,2.18681,2.18501,2.18571,39000000.0
2008-11-11 12:35:00,2.18592,2.1863,2.18504,2.18599,42000000.0
2008-11-11 12:40:00,2.1864,2.18691,2.18606,2.18691,41000000.0
2008-11-11 12:45:00,2.18711,2.18772,2.18537,2.18537,47000000.0
2008-11-11 12:50:00,2.18506,2.18529,2.18324,2.18405,41000000.0
2008-11-11 12:55:00,2.18405,2.18682,2.18391,2.18682,37000000.0
2008-11-11 13:00:00,2.18747,2.1875,2.18596,2.1872,38000000.0
2008-11-11 13:05:00,2.18693,2.18838,2.17943,2.17976,39000000.0
2008-11-11 13:10:00,2.17953,2.18135,2.17953,2.18135,41000000.0
2008-11-11 13:15:00,2.18127,2.18205,2.18054,2.18205,43000000.0
2008-11-11 13:20:00,2.18217,2.18225,2.17765,2.17999,41000000.0
2008-11-11 13:25:00,2.17975,2.18357,2.17896,2.17937,67000000.0
2008-11-11 13:30:00,2.18002,2.18245,2.18002,2.18245,75000000.0
2008-11-11 13:35:00,2.18218,2.18245,2.17951,2.17951,84000000.0
2008-11-11 13:40:00,2.17973,2.1845,2.17952,2.18432,86000000.0
2008-11-11 13:45:00,2.18459,2.18587,2.18449,2.18457,104000000.0
2008-11-11 13:50:00,2.18447,2.18549,2.18438,2.18525,128000000.0
2008-11-11 13:55:00,2.18526,2.18669,2.18495,2.1853,124000000.0
2008-11-11 14:00:00,2.18491,2.18511,2.18429,2.18441,144000000.0
2008-11-11 14:05:00,2.1845,2.18476,2.18422,2.18436,144000000.0
2008-11-11 14:10:00,2.18426,2.18551,2.18426,2.18524,101000000.0
2008-11-11 14:15:00,2.18545,2.18596,2.18342,2.18342,145000000.0
2008-11-11 14:20:00,2.18321,2.18453,2.18123,2.1813,143000000.0
2008-11-11 14:25:00,2.18104,2.18328,2.17972,2.18082,118000000.0
2008-11-11 14:30:00,2.18088,2.18162,2.18058,2.18095,128000000.0
2008-11-11 14:35:00,2.18105,2.18263,2.18072,2.18263,165000000.0
2008-11-11 14:40:00,2.18269,2.18302,2.181,2.18114,141000000.0
2008-11-11 14:45:00,2.18126,2.1834,2.18126,2.1834,104000000.0
2008-11-11 14:50:00,2.18357,2.185,2.18309,2.18393,126000000.0
2008-11-11 14:55:00,2.1839,2.18646,2.1839,2.1854,91000000.0
2008-11-11 15:00:00,2.18505,2.18787,2.18291,2.18679,131000000.0
2008-11-11 15:05:00,2.18582,2.18604,2.18233,2.18351,129000000.0
2008-11-11 15:10:00,2.18367,2.1845,2.18263,2.18263,160000000.0
2008-11-11 15:15:00,2.18245,2.18245,2.17895,2.17933,82000000.0
2008-11-11 15:20:00,2.17924,2.17924,2.17702,2.17817,110000000.0
2008-11-11 15:25:00,2.17807,2.18022,2.17723,2.17779,188000000.0
2008-11-11 15:30:00,2.17878,2.18124,2.17878,2.18009,208000000.0
2008-11-11 15:35:00,2.18024,2.18136,2.17956,2.1798,178000000.0
2008-11-11 15:40:00,2.17948,2.18057,2.17643,2.17666,180000000.0
2008-11-11 15:45:00,2.17692,2.17904,2.17692,2.17814,149000000.0
2008-11-11 15:50:00,2.17786,2.1781,2.17679,2.17705,112000000.0
2008-11-11 15:55:00,2.17721,2.17756,2.17608,2.17608,150000000.0
2008-11-11 16:00:00,2.17618,2.17717,2.17505,2.17714,200000000.0
2008-11-11 16:05:00,2.17674,2.17674,2.17548,2.17621,188000000.0
2008-11-11 16:10:00,2.17621,2.17621,2.17262,2.17396,169000000.0
2008-11-11 16:15:00,2.17407,2.17756,2.17407,2.17703,185000000.0
2008-11-11 16:20:00,2.17709,2.17894,2.17704,2.17851,231000000.0
2008-11-11 16:25:00,2.1792,2.17949,2.17805,2.17901,173000000.0
2008-11-11 16:30:00,2.17908,2.1798,2.17476,2.1798,183000000.0
2008-11-11 16:35:00,2.18065,2.18072,2.17749,2.17749,229000000.0
2008-11-11 16:40:00,2.17663,2.17772,2.17435,2.17678,218000000.0
2008-11-11 16:45:00,2.17569,2.17593,2.1699,2.17302,236000000.0
2008-11-11 16:50:00,2.17438,2.17518,2.17313,2.1734,142000000.0
2008-11-11 16:55:00,2.17398,2.18308,2.17398,2.17998,178000000.0
2008-11-11 17:00:00,2.17923,2.17994,2.17724,2.17724,176000000.0
2008-11-11 17:05:00,2.17683,2.18095,2.1768,2.17904,206000000.0
2008-11-11 17:10:00,2.17901,2.18222,2.17901,2.18222,165000000.0
2008-11-11 17:15:00,2.18234,2.18651,2.18212,2.18637,139000000.0
2008-11-11 17:20:00,2.18705,2.18705,2.18189,2.18254,140000000.0
2008-11-11 17:25:00,2.18313,2.18351,2.1807,2.18073,157000000.0
2008-11-11 17:30:00,2.18048,2.18379,2.18048,2.18088,301000000.0
2008-11-11 17:35:00,2.18087,2.18517,2.1808,2.18363,233000000.0
2008-11-11 17:40:00,2.18482,2.19326,2.18482,2.18985,225000000.0
2008-11-11 17:45:00,2.19094,2.19094,2.18653,2.18767,303000000.0
2008-11-11 17:50:00,2.18744,2.18744,2.18127,2.18426,232000000.0
2008-11-11 17:55:00,2.18403,2.19181,2.18387,2.19031,196000000.0
2008-11-11 18:00:00,2.19061,2.19407,2.1883,2.19407,190000000.0
2008-11-11 18:05:00,2.19426,2.20228,2.19326,2.1996,196000000.0
2008-11-11 18:10:00,2.19983,2.20151,2.1983,2.19873,136000000.0
2008-11-11 18:15:00,2.19841,2.19859,2.19211,2.19336,226000000.0
2008-11-11 18:20:00,2.19413,2.195,2.19268,2.19375,228000000.0
2008-11-11 18:25:00,2.19417,2.19845,2.19417,2.19787,151000000.0
2008-11-11 18:30:00,2.19777,2.20541,2.1975,2.20541,194000000.0
2008-11-11 18:35:00,2.20493,2.20493,2.20058,2.20109,273000000.0
2008-11-11 18:40:00,2.20121,2.20121,2.19464,2.19558,232000000.0
2008-11-11 18:45:00,2.19536,2.19536,2.19255,2.19266,216000000.0
2008-11-11 18:50:00,2.19209,2.1952,2.19167,2.19512,129000000.0
2008-11-11 18:55:00,2.19489,2.1959,2.1933,2.1933,98000000.0
2008-11-11 19:00:00,2.19285,2.19293,2.19102,2.19118,129000000.0
2008-11-11 19:05:00,2.19024,2.1948,2.18987,2.19395,232000000.0
2008-11-11 19:10:00,2.19397,2.19865,2.19397,2.19628,148000000.0
2008-11-11 19:15:00,2.19618,2.1964,2.19213,2.19535,123000000.0
2008-11-11 19:20:00,2.19465,2.19637,2.19348,2.19561,120000000.0
2008-11-11 19:25:00,2.19503,2.19611,2.19407,2.19407,216000000.0
2008-11-11 19:30:00,2.19479,2.19636,2.19244,2.19322,154000000.0
2008-11-11 19:35:00,2.19514,2.19574,2.19403,2.19475,101000000.0
2008-11-11 19:40:00,2.19484,2.19728,2.1946,2.19473,94000000.0
2008-11-11 19:45:00,2.19467,2.19719,2.19223,2.1937,118000000.0
2008-11-11 19:50:00,2.19347,2.19413,2.18995,2.19205,93000000.0
2008-11-11 19:55:00,2.19334,2.19364,2.19209,2.19334,106000000.0
2008-11-11 20:00:00,2.19366,2.19456,2.19218,2.19349,101000000.0
2008-11-11 20:05:00,2.19335,2.19447,2.19335,2.19403,97000000.0
2008-11-11 20:10:00,2.1943,2.19579,2.19206,2.19341,77000000.0
2008-11-11 20:15:00,2.19376,2.19384,2.1849,2.1849,82000000.0
2008-11-11 20:20:00,2.18463,2.18635,2.18353,2.18548,56000000.0
2008-11-11 20:25:00,2.18548,2.1878,2.18291,2.18695,76000000.0
2008-11-11 20:30:00,2.18723,2.18877,2.18649,2.18669,106000000.0
2008-11-11 20:35:00,2.18674,2.18875,2.18564,2.18875,60000000.0
2008-11-11 20:40:00,2.18939,2.1915,2.18939,2.19038,49000000.0
2008-11-11 20:45:00,2.1904,2.19097,2.18996,2.19055,61000000.0
2008-11-11 20:50:00,2.19128,2.19346,2.18879,2.18951,59000000.0
2008-11-11 20:55:00,2.19047,2.19147,2.18696,2.1872,56000000.0
2008-11-11 21:00:00,2.18626,2.18626,2.17825,2.17936,66000000.0
2008-11-11 21:05:00,2.17956,2.18309,2.17924,2.18309,46000000.0
2008-11-11 21:10:00,2.1825,2.18375,2.181,2.1835,41000000.0
2008-11-11 21:15:00,2.18333,2.18486,2.17342,2.17975,41000000.0
2008-11-11 21:20:00,2.17785,2.17974,2.17514,2.17916,45000000.0
2008-11-11 21:25:00,2.17944,2.17992,2.17252,2.17366,88000000.0
2008-11-11 21:30:00,2.17189,2.17622,2.17003,2.17546,41000000.0
2008-11-11 21:35:00,2.17607,2.17682,2.17236,2.17236,76000000.0
2008-11-11 21:40:00,2.17332,2.17332,2.17129,2.17133,61000000.0
2008-11-11 21:45:00,2.17165,2.17271,2.17104,2.17249,50000000.0
2008-11-11 21:50:00,2.17228,2.17922,2.17134,2.17922,45000000.0
2008-11-11 21:55:00,2.1811,2.18195,2.17999,2.17999,87000000.0
2008-11-11 22:00:00,2.17911,2.17911,2.1766,2.17742,86000000.0
2008-11-11 22:05:00,2.17794,2.17956,2.17598,2.17834,82000000.0
2008-11-11 22:10:00,2.17841,2.17973,2.17711,2.17973,57000000.0
2008-11-11 22:15:00,2.17958,2.18072,2.17918,2.18061,51000000.0
2008-11-11 22:20:00,2.17981,2.18125,2.17939,2.1811,54000000.0
2008-11-11 22:25:00,2.18061,2.18061,2.17688,2.17825,43000000.0
2008-11-11 22:30:00,2.17827,2.1786,2.17701,2.17747,125000000.0
2008-11-11 22:35:00,2.17759,2.1821,2.17712,2.18202,107000000.0
2008-11-11 22:40:00,2.18234,2.18342,2.18234,2.18278,53000000.0
2008-11-11 22:45:00,2.18317,2.18324,2.18023,2.18039,60000000.0
2008-11-11 22:50:00,2.18108,2.18126,2.18004,2.18043,57000000.0
2008-11-11 22:55:00,2.18038,2.18097,2.17977,2.17977,40000000.0
2008-11-11 23:00:00,2.17936,2.18198,2.17936,2.18136,52000000.0
2008-11-11 23:05:00,2.18124,2.18274,2.18113,2.18274,50000000.0
2008-11-11 23:10:00,2.18311,2.18419,2.18224,2.18327,39000000.0
2008-11-11 23:15:00,2.18313,2.1852,2.18158,2.18186,50000000.0
2008-11-11 23:20:00,2.18203,2.18398,2.18176,2.18361,41000000.0
2008-11-11 23:25:00,2.18373,2.18373,2.18227,2.18372,58000000.0
2008-11-11 23:30:00,2.18396,2.18453,2.18322,2.1835,56000000.0
2008-11-11 23:35:00,2.18356,2.18425,2.18344,2.18344,47000000.0
2008-11-11 23:40:00,2.1836,2.1847,2.18336,2.1847,64000000.0
2008-11-11 23:45:00,2.18439,2.1861,2.18439,2.18502,42000000.0
2008-11-11 23:50:00,2.18508,2.18679,2.18508,2.18632,43000000.0
2008-11-11 23:55:00,2.18636,2.18706,2.18573,2.18607,72000000.0
2008-11-12 00:00:00,2.18599,2.18599,2.18343,2.18355,46000000.0
2008-11-12 00:05:00,2.18326,2.18746,2.18283,2.18537,41000000.0
2008-11-12 00:10:00,2.1847,2.18571,2.18452,2.18563,57000000.0
2008-11-12 00:15:00,2.18541,2.18563,2.18348,2.18563,43000000.0
2008-11-12 00:20:00,2.18562,2.18598,2.18429,2.18429,42000000.0
2008-11-12 00:25:00,2.18236,2.18272,2.17784,2.17958,46000000.0
2008-11-12 00:30:00,2.18075,2.1838,2.18032,2.18379,54000000.0
2008-11-12 00:35:00,2.18387,2.18453,2.18188,2.18453,38000000.0
2008-11-12 00:40:00,2.18532,2.18635,2.18527,2.18584,41000000.0
2008-11-12 00:45:00,2.18596,2.1865,2.1859,2.18606,51000000.0
2008-11-12 00:50:00,2.18608,2.18787,2.18562,2.18787,46000000.0
2008-11-12 00:55:00,2.18769,2.18843,2.187,2.187,42000000.0
2008-11-12 01:00:00,2.18818,2.18818,2.18724,2.18738,54000000.0
2008-11-12 01:05:00,2.18746,2.18866,2.18682,2.18863,40000000.0
2008-11-12 01:10:00,2.18872,2.18904,2.18685,2.18763,49000000.0
2008-11-12 01:15:00,2.18754,2.18776,2.18465,2.18484,47000000.0
2008-11-12 01:20:00,2.1851,2.18669,2.18474,2.18667,45000000.0
2008-11-12 01:25:00,2.18702,2.1872,2.18446,2.18446,57000000.0
2008-11-12 01:30:00,2.18504,2.18724,2.1846,2.18609,74000000.0
2008-11-12 01:35:00,2.18506,2.18683,2.18468,2.1866,48000000.0
2008-11-12 01:40:00,2.18676,2.18676,2.18318,2.1842,40000000.0
2008-11-12 01:45:00,2.18474,2.18859,2.1846,2.18843,43000000.0
2008-11-12 01:50:00,2.18886,2.1896,2.18778,2.1883,55000000.0
2008-11-12 01:55:00,2.18652,2.18954,2.18532,2.18782,60000000.0
2008-11-12 02:00:00,2.1887,2.18984,2.1866,2.18797,47000000.0
2008-11-12 02:05:00,2.18809,2.19067,2.18789,2.18907,43000000.0
2008-11-12 02:10:00,2.18972,2.19019,2.18788,2.18817,37000000.0
2008-11-12 02:15:00,2.18843,2.18843,2.18535,2.18585,42000000.0
2008-11-12 02:20:00,2.18571,2.18672,2.18524,2.18551,42000000.0
2008-11-12 02:25:00,2.18574,2.187,2.18358,2.18369,41000000.0
2008-11-12 02:30:00,2.18389,2.18422,2.18301,2.18376,40000000.0
2008-11-12 02:35:00,2.18344,2.18547,2.18343,2.18547,40000000.0
2008-11-12 02:40:00,2.18563,2.1862,2.18044,2.18083,39000000.0
2008-11-12 02:45:00,2.18237,2.18257,2.17863,2.1817,48000000.0
2008-11-12 02:50:00,2.18128,2.18214,2.18101,2.18214,37000000.0
2008-11-12 02:55:00,2.18222,2.18247,2.17917,2.18095,42000000.0
2008-11-12 03:00:00,2.18086,2.18137,2.17921,2.18077,37000000.0
2008-11-12 03:05:00,2.18078,2.1822,2.18078,2.18096,41000000.0
2008-11-12 03:10:00,2.18125,2.1832,2.18125,2.1832,46000000.0
2008-11-12 03:15:00,2.183,2.18439,2.18171,2.18171,43000000.0
2008-11-12 03:20:00,2.1811,2.18255,2.17801,2.17998,42000000.0
2008-11-12 03:25:00,2.18019,2.18028,2.17621,2.17872,42000000.0
2008-11-12 03:30:00,2.17913,2.18096,2.17725,2.18025,42000000.0
2008-11-12 03:35:00,2.17962,2.17962,2.17678,2.177,42000000.0
2008-11-12 03:40:00,2.177,2.17761,2.17637,2.1774,45000000.0
2008-11-12 03:45:00,2.17743,2.1785,2.17698,2.17833,42000000.0
2008-11-12 03:50:00,2.17809,2.17831,2.17628,2.17788,42000000.0
2008-11-12 03:55:00,2.17724,2.17732,2.17537,2.17728,40000000.0
2008-11-12 04:00:00,2.17709,2.17709,2.17583,2.17601,42000000.0
2008-11-12 04:05:00,2.17659,2.17709,2.1748,2.17706,43000000.0
2008-11-12 04:10:00,2.17698,2.17838,2.17598,2.17652,40000000.0
2008-11-12 04:15:00,2.17647,2.1801,2.17572,2.17981,40000000.0
2008-11-12 04:20:00,2.17874,2.17874,2.17622,2.17666,43000000.0
2008-11-12 04:25:00,2.17581,2.17804,2.17485,2.17714,41000000.0
2008-11-12 04:30:00,2.1768,2.1768,2.17507,2.17538,42000000.0
2008-11-12 04:35:00,2.17548,2.17548,2.17352,2.17352,38000000.0
2008-11-12 04:40:00,2.17545,2.17616,2.17492,2.17535,42000000.0
2008-11-12 04:45:00,2.1758,2.17666,2.1758,2.17651,43000000.0
2008-11-12 04:50:00,2.17564,2.1769,2.17508,2.1769,43000000.0
2008-11-12 04:55:00,2.17732,2.17899,2.17723,2.17836,39000000.0
2008-11-12 05:00:00,2.17806,2.17825,2.17664,2.177,37000000.0
2008-11-12 05:05:00,2.17679,2.17752,2.17502,2.17505,40000000.0
2008-11-12 05:10:00,2.17489,2.17489,2.17351,2.17408,41000000.0
2008-11-12 05:15:00,2.1741,2.1741,2.17307,2.17405,36000000.0
2008-11-12 05:20:00,2.17403,2.17473,2.17387,2.17391,42000000.0
2008-11-12 05:25:00,2.17446,2.17514,2.17355,2.17438,38000000.0
2008-11-12 05:30:00,2.17426,2.17426,2.1712,2.17384,43000000.0
2008-11-12 05:35:00,2.17425,2.17523,2.17403,2.17511,39000000.0
2008-11-12 05:40:00,2.17526,2.17658,2.17434,2.17629,39000000.0
2008-11-12 05:45:00,2.17651,2.17826,2.17651,2.17789,43000000.0
2008-11-12 05:50:00,2.17794,2.18055,2.17732,2.17806,42000000.0
2008-11-12 05:55:00,2.17779,2.17993,2.17773,2.17979,43000000.0
2008-11-12 06:00:00,2.17998,2.18114,2.17908,2.1798,37000000.0
2008-11-12 06:05:00,2.17947,2.17953,2.17867,2.17877,36000000.0
2008-11-12 06:10:00,2.17901,2.18196,2.17876,2.18165,42000000.0
2008-11-12 06:15:00,2.18124,2.18246,2.17959,2.1799,42000000.0
2008-11-12 06:20:00,2.18043,2.1808,2.17978,2.18017,44000000.0
2008-11-12 06:25:00,2.18015,2.18015,2.17758,2.17883,45000000.0
2008-11-12 06:30:00,2.1791,2.17931,2.17787,2.17931,36000000.0
2008-11-12 06:35:00,2.17909,2.18147,2.17905,2.18064,49000000.0
2008-11-12 06:40:00,2.18092,2.18121,2.18011,2.18043,39000000.0
2008-11-12 06:45:00,2.18041,2.18088,2.18002,2.1808,41000000.0
2008-11-12 06:50:00,2.18023,2.18232,2.18014,2.18197,44000000.0
2008-11-12 06:55:00,2.18265,2.18284,2.18081,2.18094,36000000.0
2008-11-12 07:00:00,2.18112,2.18154,2.17989,2.18136,38000000.0
2008-11-12 07:05:00,2.18157,2.18263,2.18091,2.18127,50000000.0
2008-11-12 07:10:00,2.18104,2.18106,2.18002,2.18041,39000000.0
2008-11-12 07:15:00,2.17884,2.17997,2.17805,2.17991,45000000.0
2008-11-12 07:20:00,2.17975,2.18004,2.17893,2.17939,46000000.0
2008-11-12 07:25:00,2.17906,2.17978,2.17834,2.17857,37000000.0
2008-11-12 07:30:00,2.17838,2.17928,2.17723,2.17928,39000000.0
2008-11-12 07:35:00,2.17905,2.1798,2.1778,2.1798,40000000.0
2008-11-12 07:40:00,2.17969,2.18082,2.17913,2.18035,42000000.0
2008-11-12 07:45:00,2.18052,2.18125,2.18019,2.18119,40000000.0
2008-11-12 07:50:00,2.18109,2.18143,2.18036,2.18056,45000000.0
2008-11-12 07:55:00,2.18039,2.18043,2.17927,2.17971,39000000.0
2008-11-12 08:00:00,2.1795,2.18087,2.17817,2.17921,41000000.0
2008-11-12 08:05:00,2.17801,2.17861,2.17601,2.17733,36000000.0
2008-11-12 08:10:00,2.17753,2.18001,2.17751,2.17882,40000000.0
2008-11-12 08:15:00,2.17918,2.17945,2.17721,2.17802,42000000.0
2008-11-12 08:20:00,2.17789,2.17789,2.17691,2.17772,38000000.0
2008-11-12 08:25:00,2.17622,2.17625,2.17453,2.17569,42000000.0
2008-11-12 08:30:00,2.17569,2.17627,2.17415,2.17488,41000000.0
2008-11-12 08:35:00,2.17464,2.17969,2.17464,2.17964,47000000.0
2008-11-12 08:40:00,2.17824,2.17952,2.17696,2.17762,47000000.0
2008-11-12 08:45:00,2.17721,2.17895,2.17588,2.17874,44000000.0
2008-11-12 08:50:00,2.17921,2.18006,2.17832,2.17832,40000000.0
2008-11-12 08:55:00,2.17777,2.17822,2.17642,2.1781,37000000.0
2008-11-12 09:00:00,2.17833,2.1823,2.17833,2.1814,41000000.0
2008-11-12 09:05:00,2.18038,2.18223,2.17832,2.18223,42000000.0
2008-11-12 09:10:00,2.18217,2.1823,2.18128,2.18191,44000000.0
2008-11-12 09:15:00,2.18212,2.18229,2.18023,2.18068,41000000.0
2008-11-12 09:20:00,2.18012,2.18012,2.17662,2.177,38000000.0
2008-11-12 09:25:00,2.17653,2.17693,2.17333,2.17418,46000000.0
2008-11-12 09:30:00,2.1742,2.1757,2.17238,2.1757,36000000.0
2008-11-12 09:35:00,2.17701,2.17701,2.17371,2.17507,47000000.0
2008-11-12 09:40:00,2.17479,2.17504,2.17292,2.17292,46000000.0
2008-11-12 09:45:00,2.17288,2.17389,2.17264,2.17389,45000000.0
2008-11-12 09:50:00,2.17362,2.1772,2.17362,2.1772,44000000.0
2008-11-12 09:55:00,2.17786,2.17859,2.17556,2.17556,44000000.0
2008-11-12 10:00:00,2.1757,2.17878,2.17408,2.17878,44000000.0
2008-11-12 10:05:00,2.17876,2.18165,2.17859,2.18165,39000000.0
2008-11-12 10:10:00,2.18201,2.18252,2.17937,2.18252,37000000.0
2008-11-12 10:15:00,2.18301,2.18301,2.17629,2.17629,45000000.0
2008-11-12 10:20:00,2.17575,2.17926,2.17442,2.17454,36000000.0
2008-11-12 10:25:00,2.17462,2.17615,2.17401,2.17615,45000000.0
2008-11-12 10:30:00,2.17626,2.17656,2.17564,2.17627,38000000.0
2008-11-12 10:35:00,2.1764,2.17659,2.17575,2.17597,41000000.0
2008-11-12 10:40:00,2.1763,2.18356,2.1763,2.18227,40000000.0
2008-11-12 10:45:00,2.18172,2.18909,2.18082,2.18909,40000000.0
2008-11-12 10:50:00,2.18947,2.19101,2.18881,2.18917,44000000.0
2008-11-12 10:55:00,2.18886,2.19043,2.18735,2.18874,40000000.0
2008-11-12 11:00:00,2.18849,2.18849,2.18511,2.18668,44000000.0
2008-11-12 11:05:00,2.18749,2.18843,2.18209,2.18547,39000000.0
2008-11-12 11:10:00,2.18583,2.18583,2.18205,2.1822,47000000.0
2008-11-12 11:15:00,2.18233,2.18318,2.18116,2.18116,42000000.0
2008-11-12 11:20:00,2.18034,2.18209,2.17979,2.18022,38000000.0
2008-11-12 11:25:00,2.1805,2.18092,2.1789,2.17899,42000000.0
2008-11-12 11:30:00,2.1787,2.18087,2.1785,2.18018,43000000.0
2008-11-12 11:35:00,2.18056,2.18339,2.18056,2.18192,44000000.0
2008-11-12 11:40:00,2.18206,2.18241,2.1817,2.1821,47000000.0
2008-11-12 11:45:00,2.18248,2.18338,2.18241,2.18286,44000000.0
2008-11-12 11:50:00,2.18297,2.18297,2.17853,2.17914,44000000.0
2008-11-12 11:55:00,2.17929,2.18056,2.17867,2.18055,43000000.0
2008-11-12 12:00:00,2.17977,2.18008,2.17841,2.17841,43000000.0
2008-11-12 12:05:00,2.17813,2.17941,2.17567,2.17885,42000000.0
2008-11-12 12:10:00,2.17877,2.18139,2.17732,2.17868,40000000.0
2008-11-12 12:15:00,2.17817,2.18023,2.17816,2.1801,44000000.0
2008-11-12 12:20:00,2.18031,2.18224,2.17836,2.18224,39000000.0
2008-11-12 12:25:00,2.182,2.18317,2.17399,2.17408,45000000.0
2008-11-12 12:30:00,2.17292,2.17494,2.17086,2.17419,39000000.0
2008-11-12 12:35:00,2.17426,2.17767,2.17426,2.17766,42000000.0
2008-11-12 12:40:00,2.17792,2.1783,2.17565,2.17583,41000000.0
2008-11-12 12:45:00,2.17591,2.18032,2.17534,2.18031,47000000.0
2008-11-12 12:50:00,2.18039,2.1832,2.18028,2.1832,41000000.0
2008-11-12 12:55:00,2.18333,2.18333,2.1805,2.18092,37000000.0
2008-11-12 13:00:00,2.18048,2.18048,2.17627,2.17736,38000000.0
2008-11-12 13:05:00,2.17748,2.17977,2.17722,2.17947,39000000.0
2008-11-12 13:10:00,2.17995,2.183,2.17995,2.18211,41000000.0
2008-11-12 13:15:00,2.18173,2.18315,2.18017,2.18315,43000000.0
2008-11-12 13:20:00,2.1833,2.1833,2.17836,2.17955,41000000.0
2008-11-12 13:25:00,2.18013,2.18013,2.17272,2.17517,67000000.0
2008-11-12 13:30:00,2.1751,2.1751,2.17219,2.17357,75000000.0
2008-11-12 13:35:00,2.17414,2.17734,2.17414,2.17649,84000000.0
2008-11-12 13:40:00,2.17634,2.17642,2.17499,2.17578,86000000.0
2008-11-12 13:45:00,2.17578,2.17963,2.17578,2.1775,104000000.0
2008-11-12 13:50:00,2.17813,2.17969,2.17717,2.17823,128000000.0
2008-11-12 13:55:00,2.17779,2.17779,2.17006,2.17263,124000000.0
2008-11-12 14:00:00,2.17329,2.17556,2.17201,2.17201,144000000.0
2008-11-12 14:05:00,2.17236,2.17692,2.17236,2.1762,144000000.0
2008-11-12 14:10:00,2.17615,2.17924,2.17608,2.17865,101000000.0
2008-11-12 14:15:00,2.17839,2.18074,2.17828,2.1786,145000000.0
2008-11-12 14:20:00,2.17906,2.18226,2.17906,2.18114,143000000.0
2008-11-12 14:25:00,2.18104,2.18172,2.17833,2.18072,118000000.0
2008-11-12 14:30:00,2.18054,2.18626,2.18036,2.18626,128000000.0
2008-11-12 14:35:00,2.18596,2.18596,2.18292,2.18292,165000000.0
2008-11-12 14:40:00,2.18208,2.18549,2.18192,2.18399,141000000.0
2008-11-12 14:45:00,2.18309,2.18309,2.18042,2.1822,104000000.0
2008-11-12 14:50:00,2.18149,2.1818,2.17947,2.17969,126000000.0
2008-11-12 14:55:00,2.17997,2.18004,2.17617,2.17987,91000000.0
2008-11-12 15:00:00,2.18013,2.18243,2.17948,2.18076,131000000.0
2008-11-12 15:05:00,2.18073,2.18486,2.18073,2.1836,129000000.0
2008-11-12 15:10:00,2.18359,2.18422,2.17669,2.17839,160000000.0
2008-11-12 15:15:00,2.17975,2.18372,2.17958,2.18362,82000000.0
2008-11-12 15:20:00,2.18351,2.18416,2.17873,2.17918,110000000.0
2008-11-12 15:25:00,2.17956,2.18102,2.17847,2.17855,188000000.0
2008-11-12 15:30:00,2.17875,2.18342,2.17828,2.18238,208000000.0
2008-11-12 15:35:00,2.18268,2.18402,2.18195,2.18395,178000000.0
2008-11-12 15:40:00,2.18326,2.18369,2.18202,2.18256,180000000.0
2008-11-12 15:45:00,2.18237,2.18403,2.18066,2.18362,149000000.0
2008-11-12 15:50:00,2.18362,2.18387,2.18106,2.18145,112000000.0
2008-11-12 15:55:00,2.18223,2.18632,2.1819,2.18632,150000000.0
2008-11-12 16:00:00,2.18684,2.18908,2.18616,2.18904,200000000.0
2008-11-12 16:05:00,2.19,2.19556,2.19,2.19519,188000000.0
2008-11-12 16:10:00,2.19567,2.19647,2.1933,2.19344,169000000.0
2008-11-12 16:15:00,2.19078,2.19078,2.1818,2.18506,185000000.0
2008-11-12 16:20:00,2.18526,2.18718,2.1836,2.18706,231000000.0
2008-11-12 16:25:00,2.18691,2.19019,2.18651,2.18978,173000000.0
2008-11-12 16:30:00,2.1898,2.19716,2.18776,2.18822,183000000.0
2008-11-12 16:35:00,2.18802,2.19056,2.18713,2.19056,229000000.0
2008-11-12 16:40:00,2.19081,2.19209,2.18967,2.19155,218000000.0
2008-11-12 16:45:00,2.19151,2.19387,2.19063,2.19088,236000000.0
2008-11-12 16:50:00,2.19103,2.19151,2.18525,2.18646,142000000.0
2008-11-12 16:55:00,2.18594,2.19567,2.18463,2.19567,178000000.0
2008-11-12 17:00:00,2.1956,2.19611,2.1866,2.18761,176000000.0
2008-11-12 17:05:00,2.18809,2.19406,2.18786,2.19361,206000000.0
2008-11-12 17:10:00,2.193,2.19634,2.19196,2.19634,165000000.0
2008-11-12 17:15:00,2.19654,2.1991,2.19654,2.19801,139000000.0
2008-11-12 17:20:00,2.19772,2.19919,2.19494,2.19897,140000000.0
2008-11-12 17:25:00,2.19865,2.2017,2.19823,2.2017,157000000.0
2008-11-12 17:30:00,2.20145,2.2075,2.19955,2.20396,301000000.0
2008-11-12 17:35:00,2.20478,2.21845,2.20286,2.21845,233000000.0
2008-11-12 17:40:00,2.21817,2.21943,2.2145,2.21836,225000000.0
2008-11-12 17:45:00,2.21831,2.21831,2.21265,2.21744,303000000.0
2008-11-12 17:50:00,2.21945,2.22459,2.21945,2.2237,232000000.0
2008-11-12 17:55:00,2.22377,2.22651,2.2205,2.22555,196000000.0
2008-11-12 18:00:00,2.22611,2.22707,2.22034,2.22707,190000000.0
2008-11-12 18:05:00,2.22797,2.24614,2.22797,2.24614,196000000.0
2008-11-12 18:10:00,2.24607,2.24742,2.23771,2.24537,136000000.0
2008-11-12 18:15:00,2.24505,2.24505,2.23278,2.24101,226000000.0
2008-11-12 18:20:00,2.24022,2.24214,2.23772,2.23815,228000000.0
2008-11-12 18:25:00,2.23798,2.23848,2.23388,2.23588,151000000.0
2008-11-12 18:30:00,2.23605,2.24281,2.23584,2.24055,194000000.0
2008-11-12 18:35:00,2.23971,2.23971,2.23312,2.2334,273000000.0
2008-11-12 18:40:00,2.23359,2.23822,2.23359,2.23822,232000000.0
2008-11-12 18:45:00,2.23875,2.23887,2.23617,2.23816,216000000.0
2008-11-12 18:50:00,2.23847,2.23859,2.23046,2.231,129000000.0
2008-11-12 18:55:00,2.23062,2.23062,2.22397,2.22621,98000000.0
2008-11-12 19:00:00,2.22656,2.22662,2.22401,2.22603,129000000.0
2008-11-12 19:05:00,2.22618,2.22618,2.22386,2.22386,232000000.0
2008-11-12 19:10:00,2.22367,2.22434,2.22227,2.22256,148000000.0
2008-11-12 19:15:00,2.22212,2.22392,2.22138,2.22365,123000000.0
2008-11-12 19:20:00,2.22369,2.22878,2.22313,2.22805,120000000.0
2008-11-12 19:25:00,2.22753,2.22876,2.22322,2.22668,216000000.0
2008-11-12 19:30:00,2.22665,2.22848,2.22523,2.22568,154000000.0
2008-11-12 19:35:00,2.22607,2.22736,2.22329,2.22651,101000000.0
2008-11-12 19:40:00,2.22636,2.22663,2.22384,2.22466,94000000.0
2008-11-12 19:45:00,2.22426,2.22672,2.2242,2.22596,118000000.0
2008-11-12 19:50:00,2.22575,2.2269,2.22128,2.22516,93000000.0
2008-11-12 19:55:00,2.22687,2.23054,2.22653,2.22896,106000000.0
2008-11-12 20:00:00,2.22811,2.22811,2.22551,2.22584,101000000.0
2008-11-12 20:05:00,2.22569,2.22653,2.22546,2.22647,97000000.0
2008-11-12 20:10:00,2.2268,2.22708,2.22599,2.22603,77000000.0
2008-11-12 20:15:00,2.22527,2.22835,2.2245,2.22785,82000000.0
2008-11-12 20:20:00,2.22608,2.2316,2.22605,2.23099,56000000.0
2008-11-12 20:25:00,2.23109,2.23121,2.22769,2.23121,76000000.0
2008-11-12 20:30:00,2.23101,2.23116,2.22742,2.22929,106000000.0
2008-11-12 20:35:00,2.22962,2.23251,2.2292,2.23002,60000000.0
2008-11-12 20:40:00,2.23024,2.2319,2.22961,2.23165,49000000.0
2008-11-12 20:45:00,2.23185,2.23298,2.23185,2.23263,61000000.0
2008-11-12 20:50:00,2.23218,2.23218,2.23074,2.23166,59000000.0
2008-11-12 20:55:00,2.23146,2.23223,2.23038,2.23223,56000000.0
2008-11-12 21:00:00,2.23252,2.23267,2.23123,2.23205,66000000.0
2008-11-12 21:05:00,2.23191,2.23271,2.23102,2.2323,46000000.0
2008-11-12 21:10:00,2.23196,2.23196,2.22733,2.22902,41000000.0
2008-11-12 21:15:00,2.22913,2.23046,2.22578,2.22578,41000000.0
2008-11-12 21:20:00,2.22577,2.22867,2.22566,2.22861,45000000.0
2008-11-12 21:25:00,2.22874,2.22874,2.22626,2.22626,88000000.0
2008-11-12 21:30:00,2.22617,2.22802,2.22577,2.22738,41000000.0
2008-11-12 21:35:00,2.22677,2.22698,2.22438,2.22517,76000000.0
2008-11-12 21:40:00,2.22585,2.228,2.22481,2.228,61000000.0
2008-11-12 21:45:00,2.22815,2.22824,2.22674,2.22674,50000000.0
2008-11-12 21:50:00,2.22598,2.2269,2.22593,2.22664,45000000.0
2008-11-12 21:55:00,2.22679,2.2271,2.22648,2.22669,87000000.0
2008-11-12 22:00:00,2.22746,2.22982,2.22629,2.22793,86000000.0
2008-11-12 22:05:00,2.22893,2.23168,2.22893,2.23139,82000000.0
2008-11-12 22:10:00,2.23246,2.2345,2.23239,2.23422,57000000.0
2008-11-12 22:15:00,2.23469,2.23572,2.23469,2.23562,51000000.0
2008-11-12 22:20:00,2.23565,2.23582,2.23181,2.23244,54000000.0
2008-11-12 22:25:00,2.23286,2.23574,2.23283,2.23574,43000000.0
2008-11-12 22:30:00,2.23594,2.23603,2.23314,2.23314,125000000.0
2008-11-12 22:35:00,2.23274,2.23355,2.23146,2.23321,107000000.0
2008-11-12 22:40:00,2.23252,2.23644,2.23236,2.23608,53000000.0
2008-11-12 22:45:00,2.23631,2.23635,2.23456,2.23578,60000000.0
2008-11-12 22:50:00,2.2358,2.23656,2.23504,2.23533,57000000.0
2008-11-12 22:55:00,2.23563,2.23563,2.23312,2.2332,40000000.0
2008-11-12 23:00:00,2.2336,2.2337,2.23043,2.23157,52000000.0
2008-11-12 23:05:00,2.23188,2.23198,2.22863,2.22878,50000000.0
2008-11-12 23:10:00,2.22894,2.22916,2.22656,2.22768,39000000.0
2008-11-12 23:15:00,2.22734,2.22956,2.22717,2.22951,48000000.0
2008-11-12 23:20:00,2.22976,2.23185,2.22958,2.23185,41000000.0
2008-11-12 23:25:00,2.23258,2.23494,2.2289,2.2289,58000000.0
2008-11-12 23:30:00,2.22952,2.23406,2.22952,2.23406,56000000.0
2008-11-12 23:35:00,2.23367,2.23506,2.23105,2.23105,47000000.0
2008-11-12 23:40:00,2.23129,2.23305,2.23047,2.23047,64000000.0
2008-11-12 23:45:00,2.22906,2.23863,2.22906,2.23129,42000000.0
2008-11-12 23:50:00,2.2308,2.2308,2.22833,2.22945,43000000.0
2008-11-12 23:55:00,2.2294,2.22963,2.22467,2.22468,72000000.0
2008-11-13 00:00:00,2.22414,2.23115,2.2229,2.23115,46000000.0
2008-11-13 00:05:00,2.23218,2.23505,2.22883,2.23034,41000000.0
2008-11-13 00:10:00,2.23021,2.23021,2.2254,2.22565,57000000.0
2008-11-13 00:15:00,2.22426,2.22559,2.22421,2.22451,43000000.0
2008-11-13 00:20:00,2.2237,2.22506,2.22347,2.22498,42000000.0
2008-11-13 00:25:00,2.22462,2.2377,2.22384,2.22384,44000000.0
2008-11-13 00:30:00,2.22381,2.2264,2.22216,2.22222,54000000.0
2008-11-13 00:35:00,2.22217,2.223,2.22063,2.22299,38000000.0
2008-11-13 00:40:00,2.22237,2.23218,2.22237,2.23218,45000000.0
2008-11-13 00:45:00,2.2323,2.23446,2.2304,2.23354,51000000.0
2008-11-13 00:50:00,2.23337,2.23885,2.23337,2.23499,46000000.0
2008-11-13 00:55:00,2.23522,2.23849,2.23425,2.2366,42000000.0
2008-11-13 01:00:00,2.23601,2.23786,2.23514,2.23627,54000000.0
2008-11-13 01:05:00,2.23524,2.2377,2.23516,2.23595,40000000.0
2008-11-13 01:10:00,2.23625,2.23719,2.23215,2.23215,49000000.0
2008-11-13 01:15:00,2.23196,2.23457,2.2315,2.2332,47000000.0
2008-11-13 01:20:00,2.23349,2.23496,2.23343,2.23428,45000000.0
2008-11-13 01:25:00,2.23425,2.23588,2.23371,2.23436,57000000.0
2008-11-13 01:30:00,2.23378,2.23464,2.23228,2.23377,74000000.0
2008-11-13 01:35:00,2.2337,2.23556,2.23228,2.23556,48000000.0
2008-11-13 01:40:00,2.23513,2.23513,2.23311,2.23395,40000000.0
2008-11-13 01:45:00,2.23367,2.23647,2.23356,2.2347,43000000.0
2008-11-13 01:50:00,2.23459,2.2348,2.2333,2.23452,55000000.0
2008-11-13 01:55:00,2.23363,2.23535,2.23167,2.23408,60000000.0
2008-11-13 02:00:00,2.23383,2.23494,2.23169,2.23198,47000000.0
2008-11-13 02:05:00,2.23232,2.23272,2.22851,2.23032,43000000.0
2008-11-13 02:10:00,2.22965,2.23189,2.22848,2.23068,37000000.0
2008-11-13 02:15:00,2.22994,2.22994,2.22449,2.22652,42000000.0
2008-11-13 02:20:00,2.22685,2.22871,2.22685,2.22863,42000000.0
2008-11-13 02:25:00,2.22867,2.23123,2.22867,2.22954,41000000.0
2008-11-13 02:30:00,2.22963,2.23038,2.22662,2.22662,40000000.0
2008-11-13 02:35:00,2.22683,2.22972,2.22665,2.22967,40000000.0
2008-11-13 02:40:00,2.22969,2.22976,2.22497,2.22497,39000000.0
2008-11-13 02:45:00,2.2243,2.22757,2.2243,2.22686,48000000.0
2008-11-13 02:50:00,2.22715,2.22784,2.22517,2.22588,37000000.0
2008-11-13 02:55:00,2.22643,2.22667,2.22488,2.22545,42000000.0
2008-11-13 03:00:00,2.22621,2.22626,2.22172,2.22172,37000000.0
2008-11-13 03:05:00,2.22139,2.22269,2.22124,2.22231,41000000.0
2008-11-13 03:10:00,2.22148,2.2228,2.21976,2.2228,46000000.0
2008-11-13 03:15:00,2.22368,2.22368,2.22151,2.22224,43000000.0
2008-11-13 03:20:00,2.22218,2.22442,2.22188,2.22435,42000000.0
2008-11-13 03:25:00,2.22419,2.22482,2.22226,2.22482,42000000.0
2008-11-13 03:30:00,2.2248,2.22568,2.22455,2.22492,42000000.0
2008-11-13 03:35:00,2.22467,2.22467,2.21874,2.21878,42000000.0
2008-11-13 03:40:00,2.21842,2.22012,2.21842,2.2197,45000000.0
2008-11-13 03:45:00,2.2197,2.22185,2.21943,2.22168,42000000.0
2008-11-13 03:50:00,2.22217,2.22507,2.22217,2.22507,42000000.0
2008-11-13 03:55:00,2.22561,2.22666,2.22339,2.22362,40000000.0
2008-11-13 04:00:00,2.22349,2.22478,2.22279,2.22432,42000000.0
2008-11-13 04:05:00,2.2245,2.22578,2.22248,2.22394,43000000.0
2008-11-13 04:10:00,2.22402,2.22411,2.22269,2.2233,40000000.0
2008-11-13 04:15:00,2.22337,2.2237,2.22062,2.22079,40000000.0
2008-11-13 04:20:00,2.22155,2.22422,2.22155,2.22422,43000000.0
2008-11-13 04:25:00,2.22456,2.22456,2.22237,2.22341,41000000.0
2008-11-13 04:30:00,2.22341,2.22417,2.22338,2.22417,42000000.0
2008-11-13 04:35:00,2.22426,2.22494,2.22321,2.22329,38000000.0
2008-11-13 04:40:00,2.2234,2.22444,2.22323,2.22408,42000000.0
2008-11-13 04:45:00,2.22412,2.22412,2.22333,2.22353,43000000.0
2008-11-13 04:50:00,2.22342,2.22362,2.22226,2.22269,43000000.0
2008-11-13 04:55:00,2.22269,2.22278,2.2207,2.22143,39000000.0
2008-11-13 05:00:00,2.22132,2.22176,2.21973,2.21987,37000000.0
2008-11-13 05:05:00,2.21973,2.22052,2.21948,2.21948,40000000.0
2008-11-13 05:10:00,2.21984,2.2209,2.21967,2.21999,41000000.0
2008-11-13 05:15:00,2.2196,2.2198,2.21704,2.21795,36000000.0
2008-11-13 05:20:00,2.22048,2.22048,2.21785,2.21838,42000000.0
2008-11-13 05:25:00,2.21888,2.22033,2.21872,2.21894,38000000.0
2008-11-13 05:30:00,2.21789,2.21789,2.21556,2.21684,43000000.0
2008-11-13 05:35:00,2.21699,2.21848,2.21421,2.21848,39000000.0
2008-11-13 05:40:00,2.21775,2.21775,2.21531,2.21717,39000000.0
2008-11-13 05:45:00,2.21735,2.22292,2.21735,2.22004,43000000.0
2008-11-13 05:50:00,2.21971,2.22274,2.21948,2.22274,42000000.0
2008-11-13 05:55:00,2.22277,2.22313,2.22273,2.2228,43000000.0
2008-11-13 06:00:00,2.22197,2.22217,2.21921,2.21955,37000000.0
2008-11-13 06:05:00,2.21996,2.22419,2.21996,2.22327,36000000.0
2008-11-13 06:10:00,2.22353,2.22541,2.22233,2.22233,42000000.0
2008-11-13 06:15:00,2.22256,2.22488,2.22204,2.22488,42000000.0
2008-11-13 06:20:00,2.22509,2.2251,2.22409,2.22444,44000000.0
2008-11-13 06:25:00,2.22446,2.22477,2.22389,2.22413,45000000.0
2008-11-13 06:30:00,2.22403,2.22467,2.22403,2.22442,36000000.0
2008-11-13 06:35:00,2.22439,2.22443,2.2225,2.22343,49000000.0
2008-11-13 06:40:00,2.22382,2.22475,2.22382,2.22467,39000000.0
2008-11-13 06:45:00,2.22514,2.22521,2.22322,2.22386,41000000.0
2008-11-13 06:50:00,2.22458,2.22762,2.22458,2.22576,44000000.0
2008-11-13 06:55:00,2.22565,2.22621,2.22485,2.22559,36000000.0
2008-11-13 07:00:00,2.22525,2.23032,2.22452,2.23004,38000000.0
2008-11-13 07:05:00,2.23058,2.23062,2.22883,2.23044,50000000.0
2008-11-13 07:10:00,2.23038,2.2306,2.22663,2.22815,39000000.0
2008-11-13 07:15:00,2.22849,2.23009,2.2279,2.22993,45000000.0
2008-11-13 07:20:00,2.22973,2.23139,2.22867,2.22872,46000000.0
2008-11-13 07:25:00,2.22942,2.23061,2.22766,2.22852,37000000.0
2008-11-13 07:30:00,2.22737,2.22767,2.22597,2.22728,39000000.0
2008-11-13 07:35:00,2.22841,2.22843,2.22103,2.22131,40000000.0
2008-11-13 07:40:00,2.22184,2.22397,2.22121,2.22225,42000000.0
2008-11-13 07:45:00,2.22171,2.22212,2.21906,2.22086,40000000.0
2008-11-13 07:50:00,2.22135,2.22241,2.21924,2.2195,45000000.0
2008-11-13 07:55:00,2.21975,2.22185,2.21836,2.22128,39000000.0
2008-11-13 08:00:00,2.22051,2.22136,2.21942,2.22106,41000000.0
2008-11-13 08:05:00,2.22085,2.22199,2.22036,2.22094,36000000.0
2008-11-13 08:10:00,2.2212,2.22267,2.22025,2.22267,40000000.0
2008-11-13 08:15:00,2.22217,2.22217,2.21743,2.22002,42000000.0
2008-11-13 08:20:00,2.22011,2.22238,2.22011,2.2223,38000000.0
2008-11-13 08:25:00,2.22212,2.22212,2.22038,2.22189,42000000.0
2008-11-13 08:30:00,2.2219,2.22209,2.21783,2.22014,41000000.0
2008-11-13 08:35:00,2.22025,2.22082,2.21997,2.22059,47000000.0
2008-11-13 08:40:00,2.22016,2.22105,2.21974,2.22032,47000000.0
2008-11-13 08:45:00,2.22014,2.22527,2.21962,2.22478,44000000.0
2008-11-13 08:50:00,2.22419,2.2259,2.22197,2.22267,40000000.0
2008-11-13 08:55:00,2.2224,2.2224,2.22153,2.22224,37000000.0
2008-11-13 09:00:00,2.22122,2.22347,2.221,2.22283,41000000.0
2008-11-13 09:05:00,2.2227,2.22339,2.22118,2.22177,42000000.0
2008-11-13 09:10:00,2.22149,2.22284,2.21984,2.22162,44000000.0
2008-11-13 09:15:00,2.22186,2.22196,2.21883,2.22101,41000000.0
2008-11-13 09:20:00,2.22261,2.22342,2.21977,2.21977,38000000.0
2008-11-13 09:25:00,2.21681,2.22218,2.21681,2.217,46000000.0
2008-11-13 09:30:00,2.21596,2.22057,2.21506,2.2193,36000000.0
2008-11-13 09:35:00,2.22086,2.22178,2.21905,2.22105,47000000.0
2008-11-13 09:40:00,2.22093,2.2237,2.22005,2.22364,46000000.0
2008-11-13 09:45:00,2.22411,2.22473,2.22103,2.2217,45000000.0
2008-11-13 09:50:00,2.22202,2.22277,2.21725,2.21945,44000000.0
2008-11-13 09:55:00,2.21998,2.22035,2.2182,2.21979,44000000.0
2008-11-13 10:00:00,2.21997,2.22116,2.21746,2.219,44000000.0
2008-11-13 10:05:00,2.21954,2.22268,2.21884,2.22268,39000000.0
2008-11-13 10:10:00,2.22281,2.22281,2.22086,2.22204,37000000.0
2008-11-13 10:15:00,2.22187,2.22305,2.22151,2.22296,45000000.0
2008-11-13 10:20:00,2.22231,2.22351,2.22126,2.22323,36000000.0
2008-11-13 10:25:00,2.22349,2.22741,2.22162,2.22162,45000000.0
2008-11-13 10:30:00,2.22189,2.22429,2.22141,2.22429,38000000.0
2008-11-13 10:35:00,2.22431,2.22498,2.22398,2.2247,41000000.0
2008-11-13 10:40:00,2.22478,2.22862,2.22478,2.22691,40000000.0
2008-11-13 10:45:00,2.22639,2.23251,2.22639,2.23227,40000000.0
2008-11-13 10:50:00,2.2322,2.23503,2.23069,2.23119,44000000.0
2008-11-13 10:55:00,2.23428,2.23729,2.23215,2.23729,40000000.0
2008-11-13 11:00:00,2.23701,2.23732,2.23335,2.23488,44000000.0
2008-11-13 11:05:00,2.23503,2.23612,2.23181,2.23185,39000000.0
2008-11-13 11:10:00,2.23159,2.2356,2.2312,2.23539,47000000.0
2008-11-13 11:15:00,2.23579,2.23579,2.22805,2.22983,42000000.0
2008-11-13 11:20:00,2.22925,2.2302,2.22711,2.22726,38000000.0
2008-11-13 11:25:00,2.22887,2.23521,2.22887,2.23306,42000000.0
2008-11-13 11:30:00,2.23179,2.23581,2.23087,2.233,43000000.0
2008-11-13 11:35:00,2.23243,2.23299,2.23173,2.23235,44000000.0
2008-11-13 11:40:00,2.23228,2.23506,2.23197,2.23485,47000000.0
2008-11-13 11:45:00,2.23468,2.23486,2.23183,2.23486,44000000.0
2008-11-13 11:50:00,2.23599,2.23607,2.23396,2.23397,44000000.0
2008-11-13 11:55:00,2.23331,2.23397,2.23177,2.23177,43000000.0
2008-11-13 12:00:00,2.23175,2.23496,2.23162,2.23216,43000000.0
2008-11-13 12:05:00,2.23172,2.23633,2.23172,2.23473,42000000.0
2008-11-13 12:10:00,2.23465,2.2348,2.2335,2.23435,40000000.0
2008-11-13 12:15:00,2.23408,2.235,2.23108,2.23108,44000000.0
2008-11-13 12:20:00,2.23162,2.24366,2.23162,2.24366,39000000.0
2008-11-13 12:25:00,2.24348,2.24659,2.24329,2.24483,45000000.0
2008-11-13 12:30:00,2.24242,2.24654,2.24144,2.24536,39000000.0
2008-11-13 12:35:00,2.2453,2.24537,2.24356,2.2437,42000000.0
2008-11-13 12:40:00,2.24372,2.25372,2.24372,2.25372,41000000.0
2008-11-13 12:45:00,2.25261,2.25261,2.2472,2.24802,47000000.0
2008-11-13 12:50:00,2.24778,2.24869,2.24674,2.24772,41000000.0
2008-11-13 12:55:00,2.24762,2.24809,2.24335,2.24413,37000000.0
2008-11-13 13:00:00,2.24364,2.24714,2.24319,2.24714,38000000.0
2008-11-13 13:05:00,2.24716,2.25171,2.24716,2.2504,39000000.0
2008-11-13 13:10:00,2.25062,2.25121,2.24477,2.24722,41000000.0
2008-11-13 13:15:00,2.24755,2.24755,2.24106,2.24124,43000000.0
2008-11-13 13:20:00,2.24063,2.24264,2.23993,2.24156,41000000.0
2008-11-13 13:25:00,2.24166,2.24494,2.24166,2.24403,67000000.0
2008-11-13 13:30:00,2.24347,2.24444,2.24257,2.24292,75000000.0
2008-11-13 13:35:00,2.24308,2.24308,2.24118,2.24141,84000000.0
2008-11-13 13:40:00,2.24129,2.2466,2.24051,2.2466,86000000.0
2008-11-13 13:45:00,2.24653,2.24698,2.2453,2.24625,104000000.0
2008-11-13 13:50:00,2.24627,2.2497,2.24555,2.2497,128000000.0
2008-11-13 13:55:00,2.24988,2.24988,2.24768,2.24818,124000000.0
2008-11-13 14:00:00,2.24853,2.25006,2.24465,2.24561,144000000.0
2008-11-13 14:05:00,2.24592,2.24722,2.2444,2.24604,144000000.0
2008-11-13 14:10:00,2.24631,2.25516,2.24467,2.25516,101000000.0
2008-11-13 14:15:00,2.25498,2.25642,2.25334,2.25336,145000000.0
2008-11-13 14:20:00,2.25311,2.25511,2.24962,2.2509,143000000.0
2008-11-13 14:25:00,2.2508,2.25465,2.25018,2.25449,118000000.0
2008-11-13 14:30:00,2.25412,2.25621,2.25264,2.2535,128000000.0
2008-11-13 14:35:00,2.25396,2.25724,2.25318,2.25342,165000000.0
2008-11-13 14:40:00,2.25219,2.25873,2.25219,2.25524,141000000.0
2008-11-13 14:45:00,2.25621,2.25735,2.25268,2.25268,104000000.0
2008-11-13 14:50:00,2.25271,2.25271,2.24916,2.25097,126000000.0
2008-11-13 14:55:00,2.25161,2.25578,2.25161,2.255,91000000.0
2008-11-13 15:00:00,2.25583,2.25614,2.25297,2.25344,131000000.0
2008-11-13 15:05:00,2.25284,2.25284,2.24989,2.25153,129000000.0
2008-11-13 15:10:00,2.25159,2.25254,2.24867,2.25143,160000000.0
2008-11-13 15:15:00,2.25146,2.25492,2.25146,2.25425,82000000.0
2008-11-13 15:20:00,2.25396,2.25497,2.25197,2.2522,110000000.0
2008-11-13 15:25:00,2.25324,2.25568,2.25043,2.25043,188000000.0
2008-11-13 15:30:00,2.25038,2.25511,2.25038,2.25428,208000000.0
2008-11-13 15:35:00,2.25241,2.25272,2.25002,2.25095,178000000.0
2008-11-13 15:40:00,2.25089,2.25449,2.25034,2.25394,180000000.0
2008-11-13 15:45:00,2.25435,2.25446,2.25219,2.25219,149000000.0
2008-11-13 15:50:00,2.25157,2.25242,2.24842,2.2505,112000000.0
2008-11-13 15:55:00,2.25169,2.25322,2.2497,2.25203,150000000.0
2008-11-13 16:00:00,2.25138,2.25271,2.24911,2.24967,200000000.0
2008-11-13 16:05:00,2.24853,2.24853,2.24453,2.24547,188000000.0
2008-11-13 16:10:00,2.24582,2.24582,2.24347,2.24454,169000000.0
2008-11-13 16:15:00,2.24484,2.24545,2.242,2.2447,185000000.0
2008-11-13 16:20:00,2.24466,2.24493,2.24237,2.24266,231000000.0
2008-11-13 16:25:00,2.24337,2.24456,2.24317,2.24456,173000000.0
2008-11-13 16:30:00,2.24446,2.24546,2.23729,2.23845,183000000.0
2008-11-13 16:35:00,2.23962,2.24432,2.2379,2.24432,229000000.0
2008-11-13 16:40:00,2.2455,2.24676,2.24379,2.24553,218000000.0
2008-11-13 16:45:00,2.24471,2.24619,2.24325,2.24565,236000000.0
2008-11-13 16:50:00,2.24551,2.24856,2.24373,2.24856,142000000.0
2008-11-13 16:55:00,2.24827,2.24827,2.24329,2.2444,178000000.0
2008-11-13 17:00:00,2.24452,2.24489,2.24124,2.24381,176000000.0
2008-11-13 17:05:00,2.24419,2.24419,2.23931,2.24329,206000000.0
2008-11-13 17:10:00,2.24233,2.24317,2.23932,2.24068,165000000.0
2008-11-13 17:15:00,2.24088,2.24088,2.23687,2.23853,139000000.0
2008-11-13 17:20:00,2.23917,2.23947,2.23398,2.23434,140000000.0
2008-11-13 17:25:00,2.23517,2.24022,2.23385,2.23888,157000000.0
2008-11-13 17:30:00,2.23848,2.24047,2.2375,2.23927,301000000.0
2008-11-13 17:35:00,2.24149,2.24356,2.23855,2.24019,233000000.0
2008-11-13 17:40:00,2.23937,2.24347,2.23603,2.24347,225000000.0
2008-11-13 17:45:00,2.24459,2.24939,2.2431,2.24939,303000000.0
2008-11-13 17:50:00,2.25005,2.25361,2.24757,2.24785,232000000.0
2008-11-13 17:55:00,2.24844,2.25429,2.2471,2.25429,196000000.0
2008-11-13 18:00:00,2.25466,2.25561,2.24345,2.2472,190000000.0
2008-11-13 18:05:00,2.24745,2.25634,2.24745,2.25545,196000000.0
2008-11-13 18:10:00,2.25556,2.25645,2.24871,2.25087,136000000.0
2008-11-13 18:15:00,2.25009,2.25443,2.24964,2.25443,226000000.0
2008-11-13 18:20:00,2.25268,2.25369,2.24745,2.24934,228000000.0
2008-11-13 18:25:00,2.2473,2.25361,2.24591,2.25061,151000000.0
2008-11-13 18:30:00,2.25004,2.25199,2.24819,2.24855,194000000.0
2008-11-13 18:35:00,2.24772,2.24985,2.2459,2.24969,273000000.0
2008-11-13 18:40:00,2.25007,2.25109,2.24553,2.25109,232000000.0
2008-11-13 18:45:00,2.25143,2.25217,2.24774,2.24905,216000000.0
2008-11-13 18:50:00,2.24908,2.24935,2.24583,2.24731,129000000.0
2008-11-13 18:55:00,2.24754,2.25286,2.24625,2.25286,98000000.0
2008-11-13 19:00:00,2.25333,2.25387,2.24971,2.25144,129000000.0
2008-11-13 19:05:00,2.25117,2.25406,2.2511,2.25146,232000000.0
2008-11-13 19:10:00,2.25105,2.25294,2.24792,2.25045,148000000.0
2008-11-13 19:15:00,2.25073,2.25288,2.24879,2.25151,123000000.0
2008-11-13 19:20:00,2.25156,2.25156,2.24886,2.25056,120000000.0
2008-11-13 19:25:00,2.25072,2.25222,2.25068,2.25068,216000000.0
2008-11-13 19:30:00,2.25068,2.25235,2.24932,2.25156,154000000.0
2008-11-13 19:35:00,2.25179,2.25196,2.24997,2.25065,101000000.0
2008-11-13 19:40:00,2.25066,2.25114,2.24962,2.25073,94000000.0
2008-11-13 19:45:00,2.25208,2.25505,2.25208,2.25284,118000000.0
2008-11-13 19:50:00,2.25283,2.25899,2.25276,2.2575,93000000.0
2008-11-13 19:55:00,2.25553,2.25804,2.2555,2.25735,106000000.0
2008-11-13 20:00:00,2.25773,2.26228,2.25773,2.26091,101000000.0
2008-11-13 20:05:00,2.26165,2.26165,2.25474,2.25474,97000000.0
2008-11-13 20:10:00,2.25343,2.25803,2.25343,2.25733,77000000.0
2008-11-13 20:15:00,2.25511,2.25668,2.248,2.248,82000000.0
2008-11-13 20:20:00,2.25089,2.25388,2.25089,2.25254,56000000.0
2008-11-13 20:25:00,2.25251,2.25728,2.25251,2.25711,76000000.0
2008-11-13 20:30:00,2.25715,2.25729,2.25454,2.25551,106000000.0
2008-11-13 20:35:00,2.2556,2.26094,2.2556,2.25647,60000000.0
2008-11-13 20:40:00,2.25559,2.26205,2.25481,2.25708,49000000.0
2008-11-13 20:45:00,2.25613,2.25754,2.25419,2.2556,61000000.0
2008-11-13 20:50:00,2.25626,2.25806,2.25475,2.25475,59000000.0
2008-11-13 20:55:00,2.2553,2.25709,2.25199,2.25483,56000000.0
2008-11-13 21:00:00,2.25493,2.25894,2.25398,2.25894,66000000.0
2008-11-13 21:05:00,2.25786,2.25786,2.25359,2.25508,46000000.0
2008-11-13 21:10:00,2.2541,2.25509,2.25311,2.25488,41000000.0
2008-11-13 21:15:00,2.25464,2.25479,2.25202,2.2534,41000000.0
2008-11-13 21:20:00,2.25355,2.25544,2.25079,2.25544,45000000.0
2008-11-13 21:25:00,2.25514,2.25533,2.25008,2.252,88000000.0
2008-11-13 21:30:00,2.25106,2.25239,2.24893,2.25155,41000000.0
2008-11-13 21:35:00,2.25238,2.25472,2.23969,2.23969,76000000.0
2008-11-13 21:40:00,2.23934,2.24809,2.23806,2.24809,61000000.0
2008-11-13 21:45:00,2.24709,2.24709,2.24104,2.24335,50000000.0
2008-11-13 21:50:00,2.24284,2.25002,2.24284,2.24845,45000000.0
2008-11-13 21:55:00,2.24826,2.2517,2.24822,2.25073,87000000.0
2008-11-13 22:00:00,2.2533,2.25819,2.2533,2.2566,86000000.0
2008-11-13 22:05:00,2.25683,2.25934,2.25598,2.25873,82000000.0
2008-11-13 22:10:00,2.25862,2.26018,2.25205,2.25205,57000000.0
2008-11-13 22:15:00,2.25281,2.25379,2.24302,2.24302,51000000.0
2008-11-13 22:20:00,2.24363,2.24848,2.24363,2.24632,54000000.0
2008-11-13 22:25:00,2.24716,2.24837,2.24197,2.24418,43000000.0
2008-11-13 22:30:00,2.24377,2.24377,2.23467,2.23656,125000000.0
2008-11-13 22:35:00,2.23704,2.23834,2.23616,2.23616,107000000.0
2008-11-13 22:40:00,2.23569,2.23834,2.23432,2.23434,53000000.0
2008-11-13 22:45:00,2.23429,2.23463,2.22204,2.22633,60000000.0
2008-11-13 22:50:00,2.22569,2.23489,2.22538,2.23489,57000000.0
2008-11-13 22:55:00,2.23451,2.23703,2.23091,2.23091,40000000.0
2008-11-13 23:00:00,2.2295,2.2349,2.2295,2.23389,52000000.0
2008-11-13 23:05:00,2.23332,2.23332,2.22624,2.2286,50000000.0
2008-11-13 23:10:00,2.22828,2.23105,2.22771,2.23074,39000000.0
2008-11-13 23:15:00,2.23126,2.23195,2.2261,2.22656,48000000.0
2008-11-13 23:20:00,2.22763,2.2316,2.22759,2.23133,41000000.0
2008-11-13 23:25:00,2.23143,2.23359,2.22873,2.22873,58000000.0
2008-11-13 23:30:00,2.22877,2.23395,2.22877,2.23395,56000000.0
2008-11-13 23:35:00,2.23555,2.23785,2.23212,2.23215,47000000.0
2008-11-13 23:40:00,2.23202,2.23246,2.23099,2.23131,64000000.0
2008-11-13 23:45:00,2.23148,2.23863,2.23132,2.23829,42000000.0
2008-11-13 23:50:00,2.2381,2.2381,2.236,2.23754,43000000.0
2008-11-13 23:55:00,2.23753,2.23771,2.23308,2.23308,72000000.0
2008-11-14 00:00:00,2.23124,2.23138,2.22824,2.23041,46000000.0
2008-11-14 00:05:00,2.22824,2.22826,2.22309,2.22429,41000000.0
2008-11-14 00:10:00,2.22395,2.22736,2.22312,2.22647,57000000.0
2008-11-14 00:15:00,2.22645,2.22776,2.22306,2.22306,43000000.0
2008-11-14 00:20:00,2.22282,2.22282,2.2171,2.2188,42000000.0
2008-11-14 00:25:00,2.21782,2.22325,2.21717,2.2219,46000000.0
2008-11-14 00:30:00,2.22148,2.22398,2.22072,2.22398,54000000.0
2008-11-14 00:35:00,2.22196,2.22516,2.22164,2.22516,38000000.0
2008-11-14 00:40:00,2.22397,2.22629,2.22182,2.22628,41000000.0
2008-11-14 00:45:00,2.22708,2.2303,2.22674,2.2303,51000000.0
2008-11-14 00:50:00,2.22975,2.2321,2.2285,2.2321,46000000.0
2008-11-14 00:55:00,2.23188,2.2367,2.23182,2.23511,42000000.0
2008-11-14 01:00:00,2.23324,2.23798,2.23109,2.23792,54000000.0
2008-11-14 01:05:00,2.23911,2.23911,2.22675,2.22819,40000000.0
2008-11-14 01:10:00,2.22982,2.22982,2.22812,2.22916,49000000.0
2008-11-14 01:15:00,2.22829,2.23053,2.22829,2.23007,47000000.0
2008-11-14 01:20:00,2.22968,2.23261,2.22911,2.23238,45000000.0
2008-11-14 01:25:00,2.23235,2.23236,2.23114,2.232,57000000.0
2008-11-14 01:30:00,2.2313,2.23204,2.22834,2.23021,74000000.0
2008-11-14 01:35:00,2.23047,2.23318,2.23047,2.23318,48000000.0
2008-11-14 01:40:00,2.23501,2.23501,2.2301,2.23326,40000000.0
2008-11-14 01:45:00,2.23358,2.23727,2.23262,2.23727,43000000.0
2008-11-14 01:50:00,2.23681,2.23746,2.23547,2.2373,55000000.0
2008-11-14 01:55:00,2.23721,2.23961,2.23668,2.23885,60000000.0
2008-11-14 02:00:00,2.23919,2.24056,2.23686,2.24056,47000000.0
2008-11-14 02:05:00,2.24141,2.24341,2.23782,2.23832,43000000.0
2008-11-14 02:10:00,2.23907,2.23957,2.23693,2.23702,37000000.0
2008-11-14 02:15:00,2.23688,2.23694,2.2352,2.23528,47000000.0
2008-11-14 02:20:00,2.2353,2.24059,2.2353,2.24013,42000000.0
2008-11-14 02:25:00,2.24018,2.24545,2.24018,2.24475,41000000.0
2008-11-14 02:30:00,2.24595,2.24775,2.24538,2.24553,40000000.0
2008-11-14 02:35:00,2.24586,2.24897,2.24559,2.24781,40000000.0
2008-11-14 02:40:00,2.24771,2.25123,2.24771,2.25123,39000000.0
2008-11-14 02:45:00,2.25141,2.25604,2.25141,2.25561,48000000.0
2008-11-14 02:50:00,2.25649,2.25904,2.25649,2.25711,37000000.0
2008-11-14 02:55:00,2.25634,2.25644,2.2524,2.25296,42000000.0
2008-11-14 03:00:00,2.25323,2.25528,2.25284,2.25528,37000000.0
2008-11-14 03:05:00,2.25518,2.25766,2.25282,2.25319,41000000.0
2008-11-14 03:10:00,2.25335,2.25481,2.24975,2.24975,46000000.0
2008-11-14 03:15:00,2.24887,2.25015,2.2479,2.24863,43000000.0
2008-11-14 03:20:00,2.24889,2.25046,2.24656,2.24656,42000000.0
2008-11-14 03:25:00,2.24646,2.24787,2.24536,2.24787,42000000.0
2008-11-14 03:30:00,2.24803,2.24817,2.24605,2.24676,42000000.0
2008-11-14 03:35:00,2.24703,2.24789,2.24367,2.24393,42000000.0
2008-11-14 03:40:00,2.24388,2.2479,2.24337,2.24756,45000000.0
2008-11-14 03:45:00,2.24878,2.25463,2.24878,2.25188,42000000.0
2008-11-14 03:50:00,2.2524,2.25778,2.2524,2.25523,42000000.0
2008-11-14 03:55:00,2.25553,2.25749,2.25404,2.25732,40000000.0
2008-11-14 04:00:00,2.25818,2.25861,2.25673,2.25729,42000000.0
2008-11-14 04:05:00,2.25674,2.25691,2.25469,2.25685,43000000.0
2008-11-14 04:10:00,2.25728,2.26037,2.25728,2.26037,40000000.0
2008-11-14 04:15:00,2.26058,2.26058,2.25455,2.25518,40000000.0
2008-11-14 04:20:00,2.25507,2.2554,2.25403,2.25403,43000000.0
2008-11-14 04:25:00,2.25419,2.25544,2.25419,2.25497,41000000.0
2008-11-14 04:30:00,2.25462,2.25462,2.25267,2.25291,42000000.0
2008-11-14 04:35:00,2.2528,2.25311,2.2521,2.25311,38000000.0
2008-11-14 04:40:00,2.25295,2.25295,2.24973,2.25074,42000000.0
2008-11-14 04:45:00,2.25134,2.2517,2.24989,2.2517,43000000.0
2008-11-14 04:50:00,2.25195,2.25443,2.25195,2.2538,43000000.0
2008-11-14 04:55:00,2.25273,2.25451,2.25273,2.25286,39000000.0
2008-11-14 05:00:00,2.25266,2.25498,2.25266,2.25329,37000000.0
2008-11-14 05:05:00,2.25318,2.25435,2.25313,2.25412,40000000.0
2008-11-14 05:10:00,2.25465,2.25642,2.25439,2.25638,41000000.0
2008-11-14 05:15:00,2.25616,2.25624,2.25388,2.25464,36000000.0
2008-11-14 05:20:00,2.25469,2.25564,2.25299,2.25299,42000000.0
2008-11-14 05:25:00,2.25284,2.25445,2.25275,2.25439,38000000.0
2008-11-14 05:30:00,2.25441,2.25623,2.25379,2.25422,43000000.0
2008-11-14 05:35:00,2.25412,2.2549,2.25368,2.25463,39000000.0
2008-11-14 05:40:00,2.25402,2.25423,2.25104,2.25284,39000000.0
2008-11-14 05:45:00,2.25252,2.2542,2.25148,2.2535,43000000.0
2008-11-14 05:50:00,2.25365,2.25899,2.25365,2.25662,42000000.0
2008-11-14 05:55:00,2.25616,2.25715,2.25546,2.25556,43000000.0
2008-11-14 06:00:00,2.25549,2.25668,2.25514,2.25668,37000000.0
2008-11-14 06:05:00,2.25693,2.25693,2.25328,2.25328,36000000.0
2008-11-14 06:10:00,2.25373,2.25475,2.25246,2.25254,42000000.0
2008-11-14 06:15:00,2.25166,2.25408,2.25095,2.25273,42000000.0
2008-11-14 06:20:00,2.25262,2.2562,2.25262,2.25328,44000000.0
2008-11-14 06:25:00,2.25401,2.25401,2.24853,2.24963,45000000.0
2008-11-14 06:30:00,2.24965,2.2519,2.24878,2.25164,36000000.0
2008-11-14 06:35:00,2.25169,2.25466,2.25021,2.25466,49000000.0
2008-11-14 06:40:00,2.25541,2.25575,2.25426,2.25495,39000000.0
2008-11-14 06:45:00,2.25506,2.26045,2.25503,2.25597,41000000.0
2008-11-14 06:50:00,2.2558,2.25638,2.25357,2.25558,44000000.0
2008-11-14 06:55:00,2.25517,2.25519,2.25402,2.25519,36000000.0
2008-11-14 07:00:00,2.25543,2.25599,2.254,2.25434,38000000.0
2008-11-14 07:05:00,2.25371,2.25595,2.25371,2.25511,50000000.0
2008-11-14 07:10:00,2.25532,2.2558,2.2539,2.2558,39000000.0
2008-11-14 07:15:00,2.25585,2.25595,2.25537,2.25552,45000000.0
2008-11-14 07:20:00,2.25571,2.25636,2.25484,2.25585,46000000.0
2008-11-14 07:25:00,2.25605,2.25735,2.25605,2.25713,37000000.0
2008-11-14 07:30:00,2.25744,2.25931,2.25744,2.25914,39000000.0
2008-11-14 07:35:00,2.25945,2.25945,2.25792,2.25905,40000000.0
2008-11-14 07:40:00,2.25875,2.2621,2.25873,2.2621,42000000.0
2008-11-14 07:45:00,2.26219,2.26224,2.25826,2.25835,40000000.0
2008-11-14 07:50:00,2.25869,2.25922,2.25717,2.25752,45000000.0
2008-11-14 07:55:00,2.25794,2.259,2.25719,2.259,39000000.0
2008-11-14 08:00:00,2.26017,2.26063,2.25734,2.2593,41000000.0
2008-11-14 08:05:00,2.25921,2.26496,2.25758,2.2622,36000000.0
2008-11-14 08:10:00,2.26282,2.26361,2.25985,2.26051,40000000.0
2008-11-14 08:15:00,2.26168,2.26313,2.26168,2.2626,42000000.0
2008-11-14 08:20:00,2.26291,2.26497,2.26204,2.26268,38000000.0
2008-11-14 08:25:00,2.26269,2.26269,2.26018,2.26018,42000000.0
2008-11-14 08:30:00,2.26103,2.26152,2.2576,2.26152,41000000.0
2008-11-14 08:35:00,2.26132,2.26225,2.25957,2.26203,47000000.0
2008-11-14 08:40:00,2.26238,2.26256,2.25777,2.26087,47000000.0
2008-11-14 08:45:00,2.26212,2.26309,2.26026,2.26241,44000000.0
2008-11-14 08:50:00,2.26182,2.26182,2.25716,2.25888,40000000.0
2008-11-14 08:55:00,2.26013,2.2615,2.25937,2.2607,37000000.0
2008-11-14 09:00:00,2.26097,2.26269,2.26072,2.26247,41000000.0
2008-11-14 09:05:00,2.26228,2.26447,2.26227,2.26329,42000000.0
2008-11-14 09:10:00,2.26324,2.26338,2.2609,2.26218,44000000.0
2008-11-14 09:15:00,2.26246,2.26464,2.26011,2.26093,41000000.0
2008-11-14 09:20:00,2.2601,2.2601,2.25693,2.25693,38000000.0
2008-11-14 09:25:00,2.25645,2.25859,2.25645,2.25856,46000000.0
2008-11-14 09:30:00,2.25807,2.25859,2.25721,2.25776,36000000.0
2008-11-14 09:35:00,2.25722,2.25954,2.25585,2.25954,47000000.0
2008-11-14 09:40:00,2.25977,2.26214,2.25895,2.26206,46000000.0
2008-11-14 09:45:00,2.26208,2.2666,2.26208,2.26399,45000000.0
2008-11-14 09:50:00,2.26475,2.26645,2.26361,2.26408,44000000.0
2008-11-14 09:55:00,2.26374,2.2644,2.26179,2.26179,44000000.0
2008-11-14 10:00:00,2.26259,2.26393,2.26215,2.26338,44000000.0
2008-11-14 10:05:00,2.26399,2.26466,2.2599,2.2621,39000000.0
2008-11-14 10:10:00,2.26213,2.26392,2.26213,2.26392,37000000.0
2008-11-14 10:15:00,2.26338,2.26365,2.26093,2.26187,45000000.0
2008-11-14 10:20:00,2.26285,2.26659,2.26185,2.2644,36000000.0
2008-11-14 10:25:00,2.26418,2.26559,2.26305,2.26454,45000000.0
2008-11-14 10:30:00,2.26466,2.26561,2.26198,2.26256,38000000.0
2008-11-14 10:35:00,2.26257,2.26257,2.25868,2.25999,41000000.0
2008-11-14 10:40:00,2.25959,2.25991,2.25773,2.25869,40000000.0
2008-11-14 10:45:00,2.25849,2.26062,2.25834,2.26017,40000000.0
2008-11-14 10:50:00,2.26014,2.26376,2.26008,2.2619,44000000.0
2008-11-14 10:55:00,2.26175,2.26252,2.25927,2.26099,40000000.0
2008-11-14 11:00:00,2.26141,2.26598,2.2613,2.2649,44000000.0
2008-11-14 11:05:00,2.26353,2.26612,2.26353,2.26587,39000000.0
2008-11-14 11:10:00,2.26553,2.2675,2.26515,2.26634,47000000.0
2008-11-14 11:15:00,2.26589,2.26651,2.26417,2.26511,42000000.0
2008-11-14 11:20:00,2.26467,2.26467,2.26251,2.26251,38000000.0
2008-11-14 11:25:00,2.26225,2.26225,2.26049,2.26119,42000000.0
2008-11-14 11:30:00,2.26122,2.26223,2.26065,2.26223,43000000.0
2008-11-14 11:35:00,2.26324,2.26359,2.26088,2.26124,44000000.0
2008-11-14 11:40:00,2.26105,2.26105,2.2592,2.25957,47000000.0
2008-11-14 11:45:00,2.26018,2.26219,2.26018,2.26048,44000000.0
2008-11-14 11:50:00,2.26017,2.26017,2.25833,2.25988,44000000.0
2008-11-14 11:55:00,2.26,2.2601,2.25515,2.25746,43000000.0
2008-11-14 12:00:00,2.25718,2.25905,2.25694,2.25852,43000000.0
2008-11-14 12:05:00,2.25824,2.25959,2.25784,2.25848,42000000.0
2008-11-14 12:10:00,2.25802,2.26088,2.25799,2.26037,40000000.0
2008-11-14 12:15:00,2.25999,2.26082,2.2586,2.2586,44000000.0
2008-11-14 12:20:00,2.25854,2.26071,2.25816,2.2603,39000000.0
2008-11-14 12:25:00,2.26007,2.26249,2.25963,2.26025,45000000.0
2008-11-14 12:30:00,2.26042,2.26233,2.26033,2.26186,39000000.0
2008-11-14 12:35:00,2.26167,2.26169,2.25826,2.25871,42000000.0
2008-11-14 12:40:00,2.25884,2.26099,2.25822,2.2595,41000000.0
2008-11-14 12:45:00,2.25951,2.26246,2.25897,2.26182,47000000.0
2008-11-14 12:50:00,2.26147,2.26162,2.26097,2.26125,41000000.0
2008-11-14 12:55:00,2.2613,2.26382,2.25996,2.26178,37000000.0
2008-11-14 13:00:00,2.26215,2.26536,2.26215,2.26496,38000000.0
2008-11-14 13:05:00,2.26632,2.26929,2.26632,2.26889,39000000.0
2008-11-14 13:10:00,2.26949,2.26949,2.26573,2.2659,41000000.0
2008-11-14 13:15:00,2.26652,2.26724,2.26494,2.26724,43000000.0
2008-11-14 13:20:00,2.26745,2.27349,2.2671,2.27349,41000000.0
2008-11-14 13:25:00,2.274,2.27443,2.2729,2.27299,67000000.0
2008-11-14 13:30:00,2.27318,2.27347,2.26928,2.26992,75000000.0
2008-11-14 13:35:00,2.27022,2.27402,2.26994,2.27243,84000000.0
2008-11-14 13:40:00,2.27153,2.27235,2.27124,2.2722,86000000.0
2008-11-14 13:45:00,2.27122,2.27135,2.266,2.26663,104000000.0
2008-11-14 13:50:00,2.26712,2.26712,2.26214,2.26581,128000000.0
2008-11-14 13:55:00,2.26589,2.26611,2.2636,2.2636,124000000.0
2008-11-14 14:00:00,2.26275,2.26322,2.26116,2.26165,144000000.0
2008-11-14 14:05:00,2.26187,2.26308,2.26083,2.26198,144000000.0
2008-11-14 14:10:00,2.26323,2.26665,2.26323,2.26376,101000000.0
2008-11-14 14:15:00,2.26483,2.26912,2.26483,2.26753,145000000.0
2008-11-14 14:20:00,2.26777,2.27155,2.26601,2.2666,143000000.0
2008-11-14 14:25:00,2.26604,2.26725,2.26505,2.26665,118000000.0
2008-11-14 14:30:00,2.26682,2.26711,2.26036,2.26085,128000000.0
2008-11-14 14:35:00,2.26109,2.2669,2.26109,2.2669,165000000.0
2008-11-14 14:40:00,2.2675,2.26767,2.26431,2.26606,141000000.0
2008-11-14 14:45:00,2.26611,2.26646,2.26097,2.26629,104000000.0
2008-11-14 14:50:00,2.26672,2.27073,2.26627,2.26949,126000000.0
2008-11-14 14:55:00,2.26951,2.27624,2.26951,2.27497,91000000.0
2008-11-14 15:00:00,2.27433,2.27771,2.27403,2.27729,131000000.0
2008-11-14 15:05:00,2.27685,2.27722,2.27496,2.27613,129000000.0
2008-11-14 15:10:00,2.27621,2.27677,2.27275,2.27298,160000000.0
2008-11-14 15:15:00,2.27278,2.27744,2.27278,2.27591,82000000.0
2008-11-14 15:20:00,2.27528,2.27528,2.2702,2.27063,110000000.0
2008-11-14 15:25:00,2.27051,2.27095,2.26882,2.26882,188000000.0
2008-11-14 15:30:00,2.26898,2.2717,2.26115,2.26115,208000000.0
2008-11-14 15:35:00,2.26108,2.26666,2.26108,2.26406,178000000.0
2008-11-14 15:40:00,2.26341,2.26606,2.26247,2.26564,180000000.0
2008-11-14 15:45:00,2.26574,2.2668,2.26536,2.26659,149000000.0
2008-11-14 15:50:00,2.2669,2.26698,2.26324,2.26389,112000000.0
2008-11-14 15:55:00,2.26373,2.26404,2.2591,2.26096,150000000.0
2008-11-14 16:00:00,2.26284,2.26874,2.26284,2.26396,200000000.0
2008-11-14 16:05:00,2.26363,2.26575,2.26142,2.26575,188000000.0
2008-11-14 16:10:00,2.26594,2.26769,2.26419,2.26718,169000000.0
2008-11-14 16:15:00,2.26699,2.26985,2.26618,2.26625,185000000.0
2008-11-14 16:20:00,2.26654,2.26654,2.26141,2.26226,231000000.0
2008-11-14 16:25:00,2.26255,2.26288,2.26167,2.26167,173000000.0
2008-11-14 16:30:00,2.2616,2.2618,2.25974,2.26074,183000000.0
2008-11-14 16:35:00,2.26106,2.26106,2.25766,2.25975,229000000.0
2008-11-14 16:40:00,2.26003,2.26117,2.25581,2.25581,218000000.0
2008-11-14 16:45:00,2.25687,2.25731,2.25265,2.25636,236000000.0
2008-11-14 16:50:00,2.25681,2.25811,2.25561,2.25598,142000000.0
2008-11-14 16:55:00,2.25719,2.26079,2.25229,2.25805,178000000.0
2008-11-14 17:00:00,2.25862,2.25862,2.25188,2.25447,176000000.0
2008-11-14 17:05:00,2.25551,2.26031,2.25551,2.26031,206000000.0
2008-11-14 17:10:00,2.26023,2.26151,2.25302,2.25302,165000000.0
2008-11-14 17:15:00,2.25388,2.25867,2.25388,2.25797,139000000.0
2008-11-14 17:20:00,2.258,2.25968,2.25462,2.259,140000000.0
2008-11-14 17:25:00,2.25964,2.26061,2.25682,2.25709,157000000.0
2008-11-14 17:30:00,2.25651,2.25805,2.25346,2.25778,301000000.0
2008-11-14 17:35:00,2.25805,2.25861,2.2553,2.25844,233000000.0
2008-11-14 17:40:00,2.25791,2.25984,2.25783,2.25886,225000000.0
2008-11-14 17:45:00,2.25781,2.26198,2.25726,2.26198,303000000.0
2008-11-14 17:50:00,2.26238,2.26238,2.25809,2.25913,232000000.0
2008-11-14 17:55:00,2.25843,2.2609,2.258,2.258,196000000.0
2008-11-14 18:00:00,2.25669,2.26187,2.25583,2.2602,190000000.0
2008-11-14 18:05:00,2.25993,2.26231,2.25938,2.26184,196000000.0
2008-11-14 18:10:00,2.26168,2.26179,2.25839,2.25859,136000000.0
2008-11-14 18:15:00,2.25861,2.26027,2.25814,2.25917,226000000.0
2008-11-14 18:20:00,2.25965,2.26152,2.25945,2.26076,228000000.0
2008-11-14 18:25:00,2.26036,2.2631,2.25932,2.2631,151000000.0
2008-11-14 18:30:00,2.26355,2.26444,2.25783,2.25899,194000000.0
2008-11-14 18:35:00,2.25903,2.25936,2.25657,2.25914,273000000.0
2008-11-14 18:40:00,2.25734,2.26093,2.2558,2.25784,232000000.0
2008-11-14 18:45:00,2.2579,2.26154,2.2579,2.26154,216000000.0
2008-11-14 18:50:00,2.26131,2.26372,2.26088,2.26312,129000000.0
2008-11-14 18:55:00,2.26219,2.26435,2.26059,2.26321,98000000.0
2008-11-14 19:00:00,2.26337,2.26489,2.2608,2.26335,129000000.0
2008-11-14 19:05:00,2.26322,2.2634,2.25884,2.26027,232000000.0
2008-11-14 19:10:00,2.26046,2.26144,2.25893,2.25961,148000000.0
2008-11-14 19:15:00,2.25916,2.26507,2.2551,2.2649,123000000.0
2008-11-14 19:20:00,2.26479,2.27029,2.26479,2.27029,120000000.0
2008-11-14 19:25:00,2.27127,2.27225,2.26785,2.26961,216000000.0
2008-11-14 19:30:00,2.26895,2.26895,2.26414,2.26727,154000000.0
2008-11-14 19:35:00,2.26718,2.26912,2.26705,2.26886,101000000.0
2008-11-14 19:40:00,2.2694,2.26956,2.26761,2.26907,94000000.0
2008-11-14 19:45:00,2.26964,2.27627,2.26907,2.27627,118000000.0
2008-11-14 19:50:00,2.27267,2.27444,2.2711,2.27381,93000000.0
2008-11-14 19:55:00,2.27386,2.27516,2.27386,2.27515,106000000.0
2008-11-14 20:00:00,2.27459,2.27459,2.26969,2.27094,101000000.0
2008-11-14 20:05:00,2.27117,2.27182,2.26983,2.27177,97000000.0
2008-11-14 20:10:00,2.27204,2.27651,2.27098,2.27629,77000000.0
2008-11-14 20:15:00,2.27752,2.28075,2.27631,2.27744,82000000.0
2008-11-14 20:20:00,2.27708,2.27864,2.27684,2.27789,56000000.0
2008-11-14 20:25:00,2.27835,2.27949,2.27485,2.27747,76000000.0
2008-11-14 20:30:00,2.27784,2.27808,2.27634,2.27634,106000000.0
2008-11-14 20:35:00,2.27627,2.27903,2.27593,2.27706,60000000.0
2008-11-14 20:40:00,2.27786,2.27898,2.27468,2.27468,49000000.0
2008-11-14 20:45:00,2.27427,2.27808,2.27405,2.27808,61000000.0
2008-11-14 20:50:00,2.27765,2.27805,2.2719,2.27259,59000000.0
2008-11-14 20:55:00,2.27279,2.27341,2.26943,2.27147,56000000.0
2008-11-14 21:00:00,2.27109,2.27157,2.26979,2.27126,66000000.0
2008-11-14 21:05:00,2.27174,2.2724,2.2669,2.2673,46000000.0
2008-11-14 21:10:00,2.26738,2.27084,2.26669,2.2673,41000000.0
2008-11-14 21:15:00,2.26688,2.26966,2.26312,2.26966,41000000.0
2008-11-14 21:20:00,2.2696,2.27229,2.26689,2.26975,45000000.0
2008-11-14 21:25:00,2.26974,2.26999,2.263,2.26421,88000000.0
2008-11-14 21:30:00,2.265,2.27217,2.26472,2.27217,41000000.0
2008-11-14 21:35:00,2.27206,2.27219,2.26812,2.26855,76000000.0
2008-11-14 21:40:00,2.26922,2.26934,2.26574,2.26683,61000000.0
2008-11-14 21:45:00,2.26664,2.26664,2.26016,2.26132,50000000.0
2008-11-14 21:50:00,2.26162,2.26321,2.26059,2.26242,45000000.0
2008-11-14 21:55:00,2.26235,2.26616,2.26228,2.26615,87000000.0
2008-11-14 22:00:00,2.26707,2.26707,2.26275,2.26299,86000000.0
2008-11-14 22:05:00,2.26352,2.27309,2.26227,2.27166,82000000.0
2008-11-14 22:10:00,2.27185,2.27209,2.2711,2.27197,57000000.0
2008-11-14 22:15:00,2.26856,2.26856,2.2639,2.26619,51000000.0
2008-11-14 22:20:00,2.26613,2.26968,2.26579,2.26806,54000000.0
2008-11-14 22:25:00,2.26774,2.26842,2.26443,2.26479,43000000.0
2008-11-14 22:30:00,2.26435,2.26671,2.26122,2.26671,125000000.0
2008-11-14 22:35:00,2.26625,2.26759,2.26327,2.26334,107000000.0
2008-11-14 22:40:00,2.26402,2.26676,2.26312,2.2648,53000000.0
2008-11-14 22:45:00,2.26519,2.26573,2.26455,2.26473,60000000.0
2008-11-14 22:50:00,2.26491,2.26745,2.26399,2.26673,57000000.0
2008-11-14 22:55:00,2.26665,2.27079,2.26644,2.27073,40000000.0
2008-11-14 23:00:00,2.27292,2.2803,2.27292,2.2803,52000000.0
2008-11-14 23:05:00,2.28251,2.28968,2.28245,2.28543,50000000.0
2008-11-14 23:10:00,2.28555,2.28899,2.28225,2.28899,39000000.0
2008-11-14 23:15:00,2.28874,2.28915,2.28457,2.28457,48000000.0
2008-11-14 23:20:00,2.2836,2.2836,2.27336,2.27695,41000000.0
2008-11-14 23:25:00,2.27768,2.27839,2.27594,2.27594,58000000.0
2008-11-14 23:30:00,2.27507,2.27507,2.27156,2.27287,56000000.0
2008-11-14 23:35:00,2.27241,2.27524,2.27206,2.27524,47000000.0
2008-11-14 23:40:00,2.27519,2.27519,2.26835,2.26992,64000000.0
2008-11-14 23:45:00,2.27085,2.27147,2.26686,2.26686,42000000.0
2008-11-14 23:50:00,2.26693,2.27458,2.26633,2.27446,43000000.0
2008-11-14 23:55:00,2.27449,2.2756,2.2701,2.27559,72000000.0
2008-11-17 00:00:00,2.29238,2.29238,2.27311,2.28718,46000000.0
2008-11-17 00:05:00,2.28717,2.2873,2.2816,2.28243,41000000.0
2008-11-17 00:10:00,2.28193,2.28193,2.27335,2.28014,57000000.0
2008-11-17 00:15:00,2.27993,2.27993,2.27836,2.27838,43000000.0
2008-11-17 00:20:00,2.2777,2.2777,2.26801,2.26818,42000000.0
2008-11-17 00:25:00,2.26821,2.27016,2.26134,2.26142,46000000.0
2008-11-17 00:30:00,2.26175,2.26497,2.2608,2.26453,54000000.0
2008-11-17 00:35:00,2.26446,2.26594,2.26396,2.26589,38000000.0
2008-11-17 00:40:00,2.26731,2.26884,2.26731,2.26811,41000000.0
2008-11-17 00:45:00,2.26894,2.2752,2.26894,2.2752,51000000.0
2008-11-17 00:50:00,2.27524,2.27974,2.27524,2.27666,46000000.0
2008-11-17 00:55:00,2.27738,2.28066,2.27738,2.2805,42000000.0
2008-11-17 01:00:00,2.28061,2.28313,2.2765,2.2765,54000000.0
2008-11-17 01:05:00,2.27626,2.27711,2.27579,2.27579,40000000.0
2008-11-17 01:10:00,2.27596,2.27608,2.27305,2.27508,49000000.0
2008-11-17 01:15:00,2.2753,2.27533,2.26983,2.27,47000000.0
2008-11-17 01:20:00,2.27019,2.27545,2.27019,2.27441,45000000.0
2008-11-17 01:25:00,2.27431,2.27521,2.27062,2.27477,57000000.0
2008-11-17 01:30:00,2.27482,2.2769,2.27181,2.27225,74000000.0
2008-11-17 01:35:00,2.27172,2.27257,2.27041,2.27257,48000000.0
2008-11-17 01:40:00,2.27307,2.2775,2.27209,2.2774,40000000.0
2008-11-17 01:45:00,2.2782,2.27946,2.27562,2.27653,43000000.0
2008-11-17 01:50:00,2.27853,2.2799,2.27825,2.27831,55000000.0
2008-11-17 01:55:00,2.27775,2.28019,2.27409,2.27919,60000000.0
2008-11-17 02:00:00,2.27909,2.28016,2.27378,2.27378,60000000.0
2008-11-17 02:05:00,2.27382,2.27852,2.27368,2.27718,55000000.0
2008-11-17 02:10:00,2.27577,2.2784,2.2757,2.27733,43000000.0
2008-11-17 02:15:00,2.2768,2.27728,2.27654,2.27689,40000000.0
2008-11-17 02:20:00,2.27701,2.27953,2.27658,2.2794,48000000.0
2008-11-17 02:25:00,2.2791,2.27963,2.27761,2.27952,74000000.0
2008-11-17 02:30:00,2.27944,2.28132,2.27804,2.28132,57000000.0
2008-11-17 02:35:00,2.28134,2.28134,2.27833,2.28082,45000000.0
2008-11-17 02:40:00,2.28088,2.28088,2.27755,2.2778,47000000.0
2008-11-17 02:45:00,2.27507,2.27729,2.27418,2.27567,49000000.0
2008-11-17 02:50:00,2.27532,2.27532,2.26771,2.26825,40000000.0
2008-11-17 02:55:00,2.26823,2.27156,2.26812,2.27156,54000000.0
2008-11-17 03:00:00,2.27152,2.27386,2.27096,2.27386,42000000.0
2008-11-17 03:05:00,2.27416,2.27416,2.2724,2.27347,46000000.0
2008-11-17 03:10:00,2.2736,2.2737,2.27244,2.27323,51000000.0
2008-11-17 03:15:00,2.27351,2.27474,2.26952,2.27464,41000000.0
2008-11-17 03:20:00,2.27452,2.27666,2.27418,2.27578,38000000.0
2008-11-17 03:25:00,2.27611,2.27786,2.27238,2.27238,54000000.0
2008-11-17 03:30:00,2.27257,2.27311,2.27182,2.27183,46000000.0
2008-11-17 03:35:00,2.27226,2.2727,2.27001,2.27001,42000000.0
2008-11-17 03:40:00,2.26966,2.27169,2.26882,2.27169,43000000.0
2008-11-17 03:45:00,2.27244,2.27379,2.27069,2.27341,57000000.0
2008-11-17 03:50:00,2.27345,2.27345,2.26999,2.27014,41000000.0
2008-11-17 03:55:00,2.26978,2.27221,2.26978,2.27221,46000000.0
2008-11-17 04:00:00,2.27243,2.27281,2.26808,2.27163,72000000.0
2008-11-17 04:05:00,2.27189,2.27402,2.27169,2.272,43000000.0
2008-11-17 04:10:00,2.27211,2.2741,2.27207,2.27358,42000000.0
2008-11-17 04:15:00,2.27337,2.27337,2.27253,2.27305,64000000.0
2008-11-17 04:20:00,2.2731,2.27318,2.27009,2.27009,47000000.0
2008-11-17 04:25:00,2.27035,2.27256,2.26979,2.27175,56000000.0
2008-11-17 04:30:00,2.27154,2.27214,2.26903,2.26903,58000000.0
2008-11-17 04:35:00,2.2693,2.27051,2.26846,2.2687,41000000.0
2008-11-17 04:40:00,2.26863,2.27106,2.26829,2.27106,48000000.0
2008-11-17 04:45:00,2.27152,2.27152,2.27042,2.27128,39000000.0
2008-11-17 04:50:00,2.2713,2.27299,2.27124,2.27183,50000000.0
2008-11-17 04:55:00,2.27162,2.27305,2.2708,2.27295,52000000.0
2008-11-17 05:00:00,2.27222,2.27222,2.27044,2.27147,40000000.0
2008-11-17 05:05:00,2.27124,2.27135,2.26832,2.26851,57000000.0
2008-11-17 05:10:00,2.26866,2.26878,2.26748,2.26859,60000000.0
2008-11-17 05:15:00,2.2688,2.26921,2.26774,2.26779,53000000.0
2008-11-17 05:20:00,2.26718,2.26912,2.2658,2.26907,107000000.0
2008-11-17 05:25:00,2.26851,2.27023,2.26851,2.26973,125000000.0
2008-11-17 05:30:00,2.26969,2.26984,2.26723,2.26723,43000000.0
2008-11-17 05:35:00,2.26762,2.27304,2.26762,2.27217,54000000.0
2008-11-17 05:40:00,2.2722,2.27238,2.27186,2.27238,51000000.0
2008-11-17 05:45:00,2.27272,2.27343,2.27195,2.27229,57000000.0
2008-11-17 05:50:00,2.27236,2.27404,2.27045,2.27056,82000000.0
2008-11-17 05:55:00,2.27032,2.27183,2.27032,2.2708,86000000.0
2008-11-17 06:00:00,2.27068,2.27205,2.27053,2.27172,87000000.0
2008-11-17 06:05:00,2.27186,2.27371,2.27186,2.27371,45000000.0
2008-11-17 06:10:00,2.27403,2.27403,2.2724,2.27317,50000000.0
2008-11-17 06:15:00,2.27402,2.27459,2.27282,2.27306,61000000.0
2008-11-17 06:20:00,2.27266,2.27301,2.27112,2.27263,76000000.0
2008-11-17 06:25:00,2.27219,2.27342,2.27208,2.27275,41000000.0
2008-11-17 06:30:00,2.27288,2.27572,2.27288,2.27546,88000000.0
2008-11-17 06:35:00,2.27495,2.27511,2.27206,2.27336,45000000.0
2008-11-17 06:40:00,2.2739,2.2739,2.27237,2.27261,41000000.0
2008-11-17 06:45:00,2.27271,2.27321,2.2711,2.27273,41000000.0
2008-11-17 06:50:00,2.27269,2.27281,2.26863,2.27034,46000000.0
2008-11-17 06:55:00,2.27078,2.27187,2.27064,2.27158,66000000.0
2008-11-17 07:00:00,2.27195,2.27255,2.27155,2.27167,56000000.0
2008-11-17 07:05:00,2.27133,2.27133,2.2693,2.26975,59000000.0
2008-11-17 07:10:00,2.27008,2.27424,2.27008,2.27398,61000000.0
2008-11-17 07:15:00,2.27347,2.27347,2.27015,2.27017,49000000.0
2008-11-17 07:20:00,2.27011,2.2743,2.26996,2.2732,60000000.0
2008-11-17 07:25:00,2.27319,2.2743,2.26945,2.27024,106000000.0
2008-11-17 07:30:00,2.27007,2.27172,2.26771,2.27147,76000000.0
2008-11-17 07:35:00,2.27088,2.27107,2.2692,2.26984,56000000.0
2008-11-17 07:40:00,2.27128,2.27605,2.27128,2.27324,82000000.0
2008-11-17 07:45:00,2.27351,2.27403,2.2704,2.2704,77000000.0
2008-11-17 07:50:00,2.27016,2.27427,2.27016,2.27298,97000000.0
2008-11-17 07:55:00,2.27313,2.27569,2.27313,2.27365,101000000.0
2008-11-17 08:00:00,2.27349,2.27554,2.27284,2.27375,106000000.0
2008-11-17 08:05:00,2.27335,2.27335,2.27183,2.27316,93000000.0
2008-11-17 08:10:00,2.27331,2.27336,2.27217,2.2722,118000000.0
2008-11-17 08:15:00,2.27212,2.27221,2.27067,2.27072,94000000.0
2008-11-17 08:20:00,2.27102,2.27173,2.2682,2.2682,101000000.0
2008-11-17 08:25:00,2.26811,2.26811,2.26233,2.26537,154000000.0
2008-11-17 08:30:00,2.2665,2.26757,2.26525,2.26585,216000000.0
2008-11-17 08:35:00,2.26591,2.26641,2.26311,2.26384,120000000.0
2008-11-17 08:40:00,2.26362,2.26699,2.26294,2.26699,123000000.0
2008-11-17 08:45:00,2.2656,2.26755,2.26495,2.26751,148000000.0
2008-11-17 08:50:00,2.26787,2.27207,2.26766,2.27088,232000000.0
2008-11-17 08:55:00,2.27097,2.27218,2.26526,2.26544,129000000.0
2008-11-17 09:00:00,2.2658,2.26955,2.2658,2.26902,98000000.0
2008-11-17 09:05:00,2.26895,2.26902,2.26309,2.264,129000000.0
2008-11-17 09:10:00,2.2623,2.26329,2.26006,2.26314,216000000.0
2008-11-17 09:15:00,2.26352,2.26662,2.26352,2.26662,232000000.0
2008-11-17 09:20:00,2.26671,2.26761,2.26556,2.2673,273000000.0
2008-11-17 09:25:00,2.26687,2.2677,2.26648,2.2677,194000000.0
2008-11-17 09:30:00,2.26757,2.27137,2.26596,2.27091,151000000.0
2008-11-17 09:35:00,2.27195,2.2744,2.27008,2.27273,228000000.0
2008-11-17 09:40:00,2.27275,2.27513,2.27239,2.27388,226000000.0
2008-11-17 09:45:00,2.27308,2.27541,2.27087,2.27087,136000000.0
2008-11-17 09:50:00,2.26853,2.27113,2.26707,2.27079,196000000.0
2008-11-17 09:55:00,2.27098,2.27172,2.26365,2.26365,190000000.0
2008-11-17 10:00:00,2.26299,2.26669,2.26269,2.26424,196000000.0
2008-11-17 10:05:00,2.26465,2.2664,2.26447,2.26506,232000000.0
2008-11-17 10:10:00,2.26577,2.26866,2.26577,2.26866,303000000.0
2008-11-17 10:15:00,2.26876,2.26905,2.26745,2.26745,225000000.0
2008-11-17 10:20:00,2.2672,2.26794,2.26687,2.26756,233000000.0
2008-11-17 10:25:00,2.26752,2.26752,2.2653,2.26629,301000000.0
2008-11-17 10:30:00,2.26627,2.2681,2.26623,2.26781,157000000.0
2008-11-17 10:35:00,2.26676,2.26708,2.26569,2.26708,140000000.0
2008-11-17 10:40:00,2.26703,2.26834,2.26442,2.26442,139000000.0
2008-11-17 10:45:00,2.26427,2.26463,2.2605,2.2605,165000000.0
2008-11-17 10:50:00,2.26067,2.26266,2.26018,2.26158,206000000.0
2008-11-17 10:55:00,2.26171,2.26463,2.26171,2.26214,176000000.0
2008-11-17 11:00:00,2.26213,2.26229,2.25917,2.25917,178000000.0
2008-11-17 11:05:00,2.25858,2.25994,2.25634,2.25994,142000000.0
2008-11-17 11:10:00,2.2602,2.26073,2.25684,2.25769,236000000.0
2008-11-17 11:15:00,2.25781,2.25849,2.25515,2.25527,218000000.0
2008-11-17 11:20:00,2.25507,2.25912,2.25462,2.25912,229000000.0
2008-11-17 11:25:00,2.25912,2.25955,2.25818,2.25954,183000000.0
2008-11-17 11:30:00,2.25915,2.25919,2.25558,2.25558,173000000.0
2008-11-17 11:35:00,2.25596,2.25694,2.25537,2.25543,231000000.0
2008-11-17 11:40:00,2.25512,2.25812,2.25473,2.25685,185000000.0
2008-11-17 11:45:00,2.25701,2.25734,2.25604,2.25734,169000000.0
2008-11-17 11:50:00,2.25744,2.25761,2.25618,2.25694,188000000.0
2008-11-17 11:55:00,2.25711,2.26126,2.25711,2.26017,200000000.0
2008-11-17 12:00:00,2.26,2.26034,2.25837,2.25995,150000000.0
2008-11-17 12:05:00,2.26029,2.26284,2.26021,2.26284,112000000.0
2008-11-17 12:10:00,2.26237,2.26498,2.26237,2.2644,149000000.0
2008-11-17 12:15:00,2.26466,2.26726,2.26446,2.26632,180000000.0
2008-11-17 12:20:00,2.26613,2.26653,2.26391,2.26425,178000000.0
2008-11-17 12:25:00,2.26379,2.26446,2.26205,2.26213,208000000.0
2008-11-17 12:30:00,2.26175,2.26357,2.26127,2.26288,188000000.0
2008-11-17 12:35:00,2.26295,2.26414,2.26282,2.26306,110000000.0
2008-11-17 12:40:00,2.26305,2.26351,2.2626,2.26351,82000000.0
2008-11-17 12:45:00,2.26381,2.2657,2.26376,2.26376,160000000.0
2008-11-17 12:50:00,2.26386,2.26409,2.26252,2.26278,129000000.0
2008-11-17 12:55:00,2.26249,2.26324,2.26197,2.26324,131000000.0
2008-11-17 13:00:00,2.2635,2.2635,2.26059,2.26117,91000000.0
2008-11-17 13:05:00,2.26184,2.27101,2.26184,2.27076,126000000.0
2008-11-17 13:10:00,2.2704,2.2704,2.26746,2.26746,104000000.0
2008-11-17 13:15:00,2.26713,2.26726,2.26429,2.26451,141000000.0
2008-11-17 13:20:00,2.26466,2.2672,2.26402,2.2672,165000000.0
2008-11-17 13:25:00,2.26744,2.27451,2.26744,2.27389,128000000.0
2008-11-17 13:30:00,2.27336,2.27336,2.27197,2.27226,118000000.0
2008-11-17 13:35:00,2.27255,2.27295,2.26892,2.27167,143000000.0
2008-11-17 13:40:00,2.27228,2.27382,2.27165,2.27382,145000000.0
2008-11-17 13:45:00,2.27394,2.27603,2.27346,2.27586,101000000.0
2008-11-17 13:50:00,2.27609,2.27609,2.27449,2.27516,144000000.0
2008-11-17 13:55:00,2.27556,2.27715,2.2754,2.2757,144000000.0
2008-11-17 14:00:00,2.27632,2.27673,2.27108,2.27108,124000000.0
2008-11-17 14:05:00,2.27085,2.27125,2.2664,2.26645,128000000.0
2008-11-17 14:10:00,2.26677,2.26719,2.26639,2.26657,104000000.0
2008-11-17 14:15:00,2.26663,2.2668,2.26444,2.26543,86000000.0
2008-11-17 14:20:00,2.26536,2.26578,2.26323,2.26504,84000000.0
2008-11-17 14:25:00,2.26485,2.26672,2.26458,2.26672,75000000.0
2008-11-17 14:30:00,2.26716,2.26905,2.26672,2.26905,67000000.0
2008-11-17 14:35:00,2.26935,2.26935,2.26797,2.26856,41000000.0
2008-11-17 14:40:00,2.26865,2.26887,2.26737,2.26746,43000000.0
2008-11-17 14:45:00,2.2677,2.26991,2.26728,2.26978,41000000.0
2008-11-17 14:50:00,2.26934,2.27385,2.26814,2.27372,39000000.0
2008-11-17 14:55:00,2.27385,2.27385,2.27153,2.27185,38000000.0
2008-11-17 15:00:00,2.27188,2.27334,2.27172,2.27334,37000000.0
2008-11-17 15:05:00,2.27425,2.27469,2.27265,2.27469,41000000.0
2008-11-17 15:10:00,2.27604,2.27742,2.2724,2.27265,47000000.0
2008-11-17 15:15:00,2.27245,2.27277,2.26897,2.27277,41000000.0
2008-11-17 15:20:00,2.27299,2.27341,2.27123,2.27318,42000000.0
2008-11-17 15:25:00,2.27354,2.2741,2.27244,2.27256,39000000.0
2008-11-17 15:30:00,2.27225,2.27456,2.27225,2.27427,45000000.0
2008-11-17 15:35:00,2.27454,2.27841,2.27409,2.27841,39000000.0
2008-11-17 15:40:00,2.27778,2.27778,2.27589,2.27589,44000000.0
2008-11-17 15:45:00,2.27637,2.27678,2.2749,2.27603,40000000.0
2008-11-17 15:50:00,2.27418,2.27943,2.27418,2.27679,42000000.0
2008-11-17 15:55:00,2.27706,2.27947,2.27695,2.27763,43000000.0
2008-11-17 16:00:00,2.27701,2.27757,2.2767,2.27716,43000000.0
2008-11-17 16:05:00,2.27706,2.27729,2.27478,2.27558,44000000.0
2008-11-17 16:10:00,2.27555,2.27709,2.26965,2.26965,44000000.0
2008-11-17 16:15:00,2.26976,2.27095,2.26736,2.27095,47000000.0
2008-11-17 16:20:00,2.27224,2.27391,2.27048,2.27048,44000000.0
2008-11-17 16:25:00,2.27083,2.27185,2.26749,2.27106,43000000.0
2008-11-17 16:30:00,2.27169,2.27304,2.26806,2.26909,42000000.0
2008-11-17 16:35:00,2.2689,2.27076,2.26671,2.26902,38000000.0
2008-11-17 16:40:00,2.26944,2.27201,2.26848,2.26931,42000000.0
2008-11-17 16:45:00,2.26885,2.27526,2.26885,2.27442,47000000.0
2008-11-17 16:50:00,2.27478,2.27678,2.27264,2.27638,39000000.0
2008-11-17 16:55:00,2.27596,2.27866,2.27286,2.27551,44000000.0
2008-11-17 17:00:00,2.27532,2.27567,2.27147,2.2735,40000000.0
2008-11-17 17:05:00,2.27375,2.27722,2.27375,2.27722,44000000.0
2008-11-17 17:10:00,2.27739,2.27755,2.27655,2.27662,40000000.0
2008-11-17 17:15:00,2.27685,2.2771,2.2744,2.2771,40000000.0
2008-11-17 17:20:00,2.27784,2.27893,2.27619,2.27653,41000000.0
2008-11-17 17:25:00,2.27667,2.27947,2.27652,2.27942,38000000.0
2008-11-17 17:30:00,2.2791,2.28376,2.27656,2.28312,45000000.0
2008-11-17 17:35:00,2.28234,2.28316,2.28141,2.28286,36000000.0
2008-11-17 17:40:00,2.28295,2.28576,2.2823,2.28399,45000000.0
2008-11-17 17:45:00,2.28354,2.28354,2.28083,2.28107,37000000.0
2008-11-17 17:50:00,2.28125,2.28196,2.27861,2.27929,39000000.0
2008-11-17 17:55:00,2.27946,2.28088,2.27854,2.28088,44000000.0
2008-11-17 18:00:00,2.28047,2.28242,2.27882,2.27882,44000000.0
2008-11-17 18:05:00,2.27836,2.28011,2.27645,2.27746,44000000.0
2008-11-17 18:10:00,2.27699,2.27984,2.27296,2.27984,45000000.0
2008-11-17 18:15:00,2.27993,2.27993,2.27659,2.27849,46000000.0
2008-11-17 18:20:00,2.2792,2.2792,2.27703,2.27791,47000000.0
2008-11-17 18:25:00,2.27794,2.27837,2.27634,2.27744,36000000.0
2008-11-17 18:30:00,2.27741,2.27771,2.27399,2.27519,46000000.0
2008-11-17 18:35:00,2.27562,2.27677,2.27286,2.27512,38000000.0
2008-11-17 18:40:00,2.27478,2.27753,2.27393,2.27753,41000000.0
2008-11-17 18:45:00,2.27775,2.27775,2.27545,2.27608,44000000.0
2008-11-17 18:50:00,2.27618,2.27761,2.27439,2.27519,42000000.0
2008-11-17 18:55:00,2.27399,2.27399,2.27188,2.27234,41000000.0
2008-11-17 19:00:00,2.27315,2.2782,2.27248,2.27765,37000000.0
2008-11-17 19:05:00,2.27746,2.27863,2.27486,2.27677,40000000.0
2008-11-17 19:10:00,2.27715,2.27715,2.27227,2.27306,44000000.0
2008-11-17 19:15:00,2.27432,2.27432,2.27156,2.27156,47000000.0
2008-11-17 19:20:00,2.27194,2.27396,2.27194,2.27259,47000000.0
2008-11-17 19:25:00,2.27352,2.27899,2.27352,2.27844,41000000.0
2008-11-17 19:30:00,2.27676,2.27676,2.27093,2.27132,42000000.0
2008-11-17 19:35:00,2.2719,2.27445,2.27168,2.27445,38000000.0
2008-11-17 19:40:00,2.275,2.27725,2.27476,2.27684,42000000.0
2008-11-17 19:45:00,2.27716,2.2781,2.27681,2.27758,40000000.0
2008-11-17 19:50:00,2.27734,2.27734,2.27538,2.27617,36000000.0
2008-11-17 19:55:00,2.27613,2.27778,2.27601,2.27717,41000000.0
2008-11-17 20:00:00,2.27699,2.27808,2.27664,2.278,39000000.0
2008-11-17 20:05:00,2.27738,2.27811,2.27661,2.27745,45000000.0
2008-11-17 20:10:00,2.27743,2.27775,2.27642,2.27755,40000000.0
2008-11-17 20:15:00,2.27737,2.27737,2.27533,2.27561,42000000.0
2008-11-17 20:20:00,2.27627,2.27756,2.27585,2.27756,40000000.0
2008-11-17 20:25:00,2.27415,2.27505,2.27197,2.27421,39000000.0
2008-11-17 20:30:00,2.27431,2.27499,2.27338,2.27339,37000000.0
2008-11-17 20:35:00,2.27318,2.27623,2.27318,2.27573,46000000.0
2008-11-17 20:40:00,2.27605,2.27644,2.27419,2.27507,45000000.0
2008-11-17 20:45:00,2.27506,2.27585,2.27406,2.27406,39000000.0
2008-11-17 20:50:00,2.27334,2.2759,2.27276,2.27405,50000000.0
2008-11-17 20:55:00,2.27385,2.27523,2.27385,2.27467,38000000.0
2008-11-17 21:00:00,2.27422,2.27477,2.27328,2.27423,36000000.0
2008-11-17 21:05:00,2.27448,2.27555,2.2735,2.27515,44000000.0
2008-11-17 21:10:00,2.27514,2.27788,2.27512,2.27762,41000000.0
2008-11-17 21:15:00,2.27767,2.27767,2.27562,2.27628,39000000.0
2008-11-17 21:20:00,2.27653,2.27653,2.27323,2.27329,49000000.0
2008-11-17 21:25:00,2.27365,2.27568,2.27365,2.27496,36000000.0
2008-11-17 21:30:00,2.27548,2.28215,2.27485,2.28215,45000000.0
2008-11-17 21:35:00,2.2823,2.28344,2.28058,2.28112,44000000.0
2008-11-17 21:40:00,2.27944,2.27945,2.2747,2.27512,42000000.0
2008-11-17 21:45:00,2.27385,2.27643,2.27323,2.27386,42000000.0
2008-11-17 21:50:00,2.27313,2.27339,2.27218,2.27247,36000000.0
2008-11-17 21:55:00,2.27307,2.27401,2.27187,2.27202,37000000.0
2008-11-17 22:00:00,2.27256,2.27476,2.27256,2.27396,43000000.0
2008-11-17 22:05:00,2.27408,2.2744,2.27245,2.27331,42000000.0
2008-11-17 22:10:00,2.27306,2.27367,2.27203,2.27364,43000000.0
2008-11-17 22:15:00,2.27397,2.27437,2.27056,2.27056,39000000.0
2008-11-17 22:20:00,2.27087,2.27237,2.27087,2.27198,39000000.0
2008-11-17 22:25:00,2.27151,2.27398,2.27045,2.27271,43000000.0
2008-11-17 22:30:00,2.27274,2.27436,2.2707,2.27363,38000000.0
2008-11-17 22:35:00,2.27359,2.27775,2.27359,2.27503,42000000.0
2008-11-17 22:40:00,2.27503,2.27723,2.27415,2.27649,36000000.0
2008-11-17 22:45:00,2.27713,2.27795,2.27576,2.27795,41000000.0
2008-11-17 22:50:00,2.27806,2.27929,2.27724,2.27744,40000000.0
2008-11-17 22:55:00,2.27825,2.28181,2.27825,2.28181,37000000.0
2008-11-17 23:00:00,2.28248,2.28632,2.28248,2.28632,39000000.0
2008-11-17 23:05:00,2.28635,2.29501,2.28589,2.29427,43000000.0
2008-11-17 23:10:00,2.29474,2.29474,2.29236,2.29282,43000000.0
2008-11-17 23:15:00,2.2928,2.29391,2.29257,2.29372,42000000.0
2008-11-17 23:20:00,2.2936,2.29364,2.2934,2.29341,38000000.0
2008-11-17 23:25:00,2.29343,2.29786,2.2933,2.29646,42000000.0
2008-11-17 23:30:00,2.29617,2.29617,2.29294,2.29311,41000000.0
2008-11-17 23:35:00,2.2928,2.29292,2.29113,2.29235,43000000.0
2008-11-17 23:40:00,2.29215,2.29466,2.29175,2.29368,40000000.0
2008-11-17 23:45:00,2.29355,2.29466,2.29198,2.29206,40000000.0
2008-11-17 23:50:00,2.29188,2.29825,2.29147,2.29825,43000000.0
2008-11-17 23:55:00,2.29801,2.29801,2.29218,2.29478,42000000.0
2008-11-18 00:00:00,2.29423,2.29446,2.28962,2.28962,40000000.0
2008-11-18 00:05:00,2.29049,2.2906,2.289,2.28996,42000000.0
2008-11-18 00:10:00,2.29,2.29014,2.28946,2.28986,42000000.0
2008-11-18 00:15:00,2.28978,2.29318,2.28978,2.293,45000000.0
2008-11-18 00:20:00,2.29302,2.29342,2.29133,2.29133,42000000.0
2008-11-18 00:25:00,2.29129,2.29165,2.29025,2.29112,42000000.0
2008-11-18 00:30:00,2.29178,2.29437,2.29178,2.29316,42000000.0
2008-11-18 00:35:00,2.29344,2.29414,2.29277,2.29286,42000000.0
2008-11-18 00:40:00,2.29268,2.29269,2.28874,2.2907,43000000.0
2008-11-18 00:45:00,2.291,2.2961,2.29069,2.29546,46000000.0
2008-11-18 00:50:00,2.29585,2.29839,2.29585,2.2972,41000000.0
2008-11-18 00:55:00,2.29756,2.29807,2.29756,2.29801,37000000.0
2008-11-18 01:00:00,2.29807,2.29861,2.29735,2.2976,42000000.0
2008-11-18 01:05:00,2.29737,2.29797,2.2933,2.29542,37000000.0
2008-11-18 01:10:00,2.29567,2.29581,2.29453,2.29473,48000000.0
2008-11-18 01:15:00,2.29586,2.29637,2.29406,2.29406,39000000.0
2008-11-18 01:20:00,2.29313,2.29354,2.29198,2.29318,40000000.0
2008-11-18 01:25:00,2.29304,2.29304,2.29155,2.29155,40000000.0
2008-11-18 01:30:00,2.29163,2.2939,2.29151,2.2939,41000000.0
2008-11-18 01:35:00,2.29362,2.29441,2.29159,2.29159,42000000.0
2008-11-18 01:40:00,2.29114,2.29114,2.28825,2.28825,42000000.0
2008-11-18 01:45:00,2.28731,2.29004,2.28731,2.28994,37000000.0
2008-11-18 01:50:00,2.29084,2.29126,2.28712,2.29012,43000000.0
2008-11-18 01:55:00,2.29023,2.29087,2.28791,2.29087,47000000.0
2008-11-18 02:00:00,2.2911,2.29253,2.2911,2.29184,60000000.0
2008-11-18 02:05:00,2.29189,2.29254,2.28981,2.2902,55000000.0
2008-11-18 02:10:00,2.29007,2.29208,2.28947,2.2898,43000000.0
2008-11-18 02:15:00,2.28991,2.29082,2.28659,2.2888,40000000.0
2008-11-18 02:20:00,2.28905,2.29347,2.28902,2.29184,48000000.0
2008-11-18 02:25:00,2.29188,2.29201,2.29088,2.29092,74000000.0
2008-11-18 02:30:00,2.29068,2.29252,2.28946,2.29178,57000000.0
2008-11-18 02:35:00,2.29191,2.29391,2.29019,2.29019,45000000.0
2008-11-18 02:40:00,2.29028,2.29177,2.29018,2.29177,47000000.0
2008-11-18 02:45:00,2.29222,2.29222,2.29088,2.29219,49000000.0
2008-11-18 02:50:00,2.29326,2.29332,2.28981,2.29123,39000000.0
2008-11-18 02:55:00,2.29219,2.29251,2.28968,2.29155,54000000.0
2008-11-18 03:00:00,2.2909,2.29432,2.29069,2.2924,42000000.0
2008-11-18 03:05:00,2.29214,2.29315,2.29171,2.29281,46000000.0
2008-11-18 03:10:00,2.29161,2.29161,2.28679,2.28679,51000000.0
2008-11-18 03:15:00,2.28694,2.28867,2.28618,2.28618,41000000.0
2008-11-18 03:20:00,2.28661,2.28946,2.28629,2.28776,38000000.0
2008-11-18 03:25:00,2.28772,2.28772,2.28649,2.28669,54000000.0
2008-11-18 03:30:00,2.28685,2.28807,2.28605,2.28663,46000000.0
2008-11-18 03:35:00,2.28651,2.28822,2.28628,2.28628,42000000.0
2008-11-18 03:40:00,2.28671,2.28872,2.28526,2.28645,43000000.0
2008-11-18 03:45:00,2.28609,2.28933,2.2856,2.28903,57000000.0
2008-11-18 03:50:00,2.28859,2.28879,2.28699,2.28801,41000000.0
2008-11-18 03:55:00,2.28773,2.29181,2.28766,2.29166,46000000.0
2008-11-18 04:00:00,2.29219,2.29286,2.29019,2.29054,72000000.0
2008-11-18 04:05:00,2.29068,2.29159,2.28974,2.29138,43000000.0
2008-11-18 04:10:00,2.29181,2.29424,2.2914,2.29424,42000000.0
2008-11-18 04:15:00,2.29417,2.29439,2.29261,2.29427,64000000.0
2008-11-18 04:20:00,2.29438,2.29445,2.29315,2.29338,47000000.0
2008-11-18 04:25:00,2.29339,2.29348,2.29273,2.29282,56000000.0
2008-11-18 04:30:00,2.29266,2.2939,2.29266,2.29354,58000000.0
2008-11-18 04:35:00,2.29351,2.29381,2.29284,2.29317,41000000.0
2008-11-18 04:40:00,2.29311,2.29497,2.29282,2.29474,48000000.0
2008-11-18 04:45:00,2.29532,2.29532,2.29436,2.29445,39000000.0
2008-11-18 04:50:00,2.29416,2.29416,2.29193,2.29193,50000000.0
2008-11-18 04:55:00,2.2918,2.2918,2.29094,2.29119,52000000.0
2008-11-18 05:00:00,2.29114,2.29215,2.29039,2.29039,40000000.0
2008-11-18 05:05:00,2.29006,2.29053,2.2896,2.2905,57000000.0
2008-11-18 05:10:00,2.29061,2.29092,2.2891,2.28918,60000000.0
2008-11-18 05:15:00,2.28934,2.29006,2.28934,2.28974,53000000.0
2008-11-18 05:20:00,2.28972,2.2905,2.28941,2.28986,107000000.0
2008-11-18 05:25:00,2.28958,2.28958,2.28733,2.28864,125000000.0
2008-11-18 05:30:00,2.28852,2.28905,2.28695,2.28824,43000000.0
2008-11-18 05:35:00,2.28813,2.28823,2.28719,2.28746,54000000.0
2008-11-18 05:40:00,2.28723,2.29043,2.28677,2.29043,51000000.0
2008-11-18 05:45:00,2.29103,2.29118,2.289,2.28928,57000000.0
2008-11-18 05:50:00,2.2893,2.28984,2.28774,2.28956,82000000.0
2008-11-18 05:55:00,2.28949,2.29004,2.28881,2.28881,86000000.0
2008-11-18 06:00:00,2.28909,2.28996,2.28722,2.28845,87000000.0
2008-11-18 06:05:00,2.28852,2.29011,2.28681,2.29011,45000000.0
2008-11-18 06:10:00,2.29015,2.2913,2.28995,2.29085,50000000.0
2008-11-18 06:15:00,2.29087,2.29167,2.28945,2.28945,61000000.0
2008-11-18 06:20:00,2.28936,2.28998,2.28859,2.28906,76000000.0
2008-11-18 06:25:00,2.28916,2.29087,2.28916,2.28936,41000000.0
2008-11-18 06:30:00,2.28922,2.28953,2.28909,2.28914,88000000.0
2008-11-18 06:35:00,2.28951,2.28997,2.2888,2.28941,45000000.0
2008-11-18 06:40:00,2.28945,2.28975,2.28868,2.28919,41000000.0
2008-11-18 06:45:00,2.28946,2.28953,2.28755,2.28943,41000000.0
2008-11-18 06:50:00,2.28948,2.28948,2.28911,2.28918,46000000.0
2008-11-18 06:55:00,2.28912,2.28924,2.28886,2.2892,66000000.0
2008-11-18 07:00:00,2.28933,2.28982,2.28852,2.28908,56000000.0
2008-11-18 07:05:00,2.28923,2.28998,2.28858,2.28919,59000000.0
2008-11-18 07:10:00,2.2893,2.2904,2.2893,2.29017,61000000.0
2008-11-18 07:15:00,2.29004,2.29117,2.28949,2.29041,49000000.0
2008-11-18 07:20:00,2.29029,2.29196,2.29029,2.2907,60000000.0
2008-11-18 07:25:00,2.29122,2.29203,2.29059,2.29127,106000000.0
2008-11-18 07:30:00,2.2912,2.29233,2.2906,2.29233,76000000.0
2008-11-18 07:35:00,2.29218,2.29274,2.2917,2.2919,56000000.0
2008-11-18 07:40:00,2.29184,2.29229,2.29109,2.29218,82000000.0
2008-11-18 07:45:00,2.29151,2.2929,2.29118,2.29239,77000000.0
2008-11-18 07:50:00,2.29264,2.29301,2.29162,2.29274,97000000.0
2008-11-18 07:55:00,2.29268,2.29271,2.29166,2.29177,101000000.0
2008-11-18 08:00:00,2.29171,2.29199,2.29069,2.29084,106000000.0
2008-11-18 08:05:00,2.29098,2.29404,2.29093,2.29197,93000000.0
2008-11-18 08:10:00,2.29228,2.29491,2.29228,2.29264,118000000.0
2008-11-18 08:15:00,2.29229,2.29433,2.29229,2.29301,94000000.0
2008-11-18 08:20:00,2.29306,2.2934,2.29078,2.29078,101000000.0
2008-11-18 08:25:00,2.29108,2.29515,2.29108,2.29486,154000000.0
2008-11-18 08:30:00,2.29502,2.29522,2.29151,2.29151,216000000.0
2008-11-18 08:35:00,2.29249,2.29354,2.29192,2.29289,120000000.0
2008-11-18 08:40:00,2.29285,2.29285,2.29128,2.29193,123000000.0
2008-11-18 08:45:00,2.29197,2.2942,2.29134,2.29411,148000000.0
2008-11-18 08:50:00,2.29458,2.29776,2.2944,2.29704,232000000.0
2008-11-18 08:55:00,2.29692,2.30011,2.29679,2.29995,129000000.0
2008-11-18 09:00:00,2.29995,2.30007,2.29814,2.30007,98000000.0
2008-11-18 09:05:00,2.30021,2.30021,2.29463,2.29528,129000000.0
2008-11-18 09:10:00,2.2963,2.29774,2.29529,2.29616,216000000.0
2008-11-18 09:15:00,2.29623,2.29663,2.29442,2.29653,232000000.0
2008-11-18 09:20:00,2.29601,2.2967,2.29468,2.29639,273000000.0
2008-11-18 09:25:00,2.2966,2.29866,2.29631,2.29694,194000000.0
2008-11-18 09:30:00,2.2965,2.2965,2.29223,2.29487,151000000.0
2008-11-18 09:35:00,2.29531,2.2955,2.29337,2.29337,228000000.0
2008-11-18 09:40:00,2.29325,2.29543,2.29324,2.2941,226000000.0
2008-11-18 09:45:00,2.29458,2.29462,2.2929,2.29422,136000000.0
2008-11-18 09:50:00,2.29375,2.29375,2.29191,2.29251,196000000.0
2008-11-18 09:55:00,2.2924,2.29395,2.28955,2.28955,190000000.0
2008-11-18 10:00:00,2.28936,2.29265,2.28888,2.29194,196000000.0
2008-11-18 10:05:00,2.2919,2.29377,2.29048,2.29299,232000000.0
2008-11-18 10:10:00,2.29291,2.2931,2.28716,2.28757,303000000.0
2008-11-18 10:15:00,2.28676,2.2889,2.28431,2.2889,225000000.0
2008-11-18 10:20:00,2.28995,2.29363,2.28995,2.29274,233000000.0
2008-11-18 10:25:00,2.29304,2.29447,2.29221,2.29245,301000000.0
2008-11-18 10:30:00,2.2917,2.29456,2.28996,2.29412,157000000.0
2008-11-18 10:35:00,2.29485,2.2956,2.29423,2.29484,140000000.0
2008-11-18 10:40:00,2.29484,2.29484,2.29275,2.2945,139000000.0
2008-11-18 10:45:00,2.29586,2.29689,2.29355,2.29373,165000000.0
2008-11-18 10:50:00,2.29367,2.29572,2.2929,2.29444,206000000.0
2008-11-18 10:55:00,2.29337,2.29484,2.29227,2.29371,176000000.0
2008-11-18 11:00:00,2.29384,2.29527,2.29246,2.29509,178000000.0
2008-11-18 11:05:00,2.29423,2.29507,2.29396,2.29436,142000000.0
2008-11-18 11:10:00,2.29416,2.29445,2.29267,2.29309,236000000.0
2008-11-18 11:15:00,2.29231,2.29442,2.2922,2.29281,218000000.0
2008-11-18 11:20:00,2.29258,2.29481,2.29153,2.29481,229000000.0
2008-11-18 11:25:00,2.29466,2.29528,2.29369,2.29528,183000000.0
2008-11-18 11:30:00,2.29525,2.29677,2.29267,2.29291,173000000.0
2008-11-18 11:35:00,2.29293,2.29419,2.29293,2.29419,231000000.0
2008-11-18 11:40:00,2.29486,2.29655,2.29432,2.29508,185000000.0
2008-11-18 11:45:00,2.29484,2.29484,2.28905,2.29056,169000000.0
2008-11-18 11:50:00,2.29032,2.29555,2.28987,2.29509,188000000.0
2008-11-18 11:55:00,2.29492,2.29596,2.29345,2.29532,200000000.0
2008-11-18 12:00:00,2.29481,2.29685,2.29481,2.29647,150000000.0
2008-11-18 12:05:00,2.29672,2.29699,2.29199,2.29241,112000000.0
2008-11-18 12:10:00,2.29278,2.29526,2.29242,2.29242,149000000.0
2008-11-18 12:15:00,2.29228,2.2935,2.29189,2.29294,180000000.0
2008-11-18 12:20:00,2.29274,2.29274,2.29049,2.29081,178000000.0
2008-11-18 12:25:00,2.29079,2.29155,2.28891,2.28891,208000000.0
2008-11-18 12:30:00,2.2887,2.29317,2.2887,2.2922,188000000.0
2008-11-18 12:35:00,2.29225,2.29279,2.29182,2.29196,110000000.0
2008-11-18 12:40:00,2.29176,2.29176,2.29074,2.291,82000000.0
2008-11-18 12:45:00,2.29096,2.29103,2.28964,2.29009,160000000.0
2008-11-18 12:50:00,2.2903,2.29169,2.29015,2.29112,129000000.0
2008-11-18 12:55:00,2.29113,2.292,2.29069,2.29161,131000000.0
2008-11-18 13:00:00,2.29175,2.29252,2.29121,2.29225,91000000.0
2008-11-18 13:05:00,2.29181,2.292,2.28646,2.28681,126000000.0
2008-11-18 13:10:00,2.28733,2.28859,2.28531,2.28859,104000000.0
2008-11-18 13:15:00,2.28804,2.28804,2.28531,2.28549,141000000.0
2008-11-18 13:20:00,2.28542,2.28831,2.28542,2.28826,165000000.0
2008-11-18 13:25:00,2.28842,2.29,2.28837,2.28881,128000000.0
2008-11-18 13:30:00,2.28875,2.28875,2.28774,2.28799,118000000.0
2008-11-18 13:35:00,2.28822,2.29172,2.28822,2.29171,143000000.0
2008-11-18 13:40:00,2.29161,2.29306,2.29128,2.29306,145000000.0
2008-11-18 13:45:00,2.29281,2.29722,2.29281,2.29531,101000000.0
2008-11-18 13:50:00,2.29572,2.29572,2.29257,2.29257,144000000.0
2008-11-18 13:55:00,2.29306,2.29427,2.29303,2.29409,144000000.0
2008-11-18 14:00:00,2.29381,2.29661,2.29381,2.29661,124000000.0
2008-11-18 14:05:00,2.29615,2.29825,2.29591,2.29776,128000000.0
2008-11-18 14:10:00,2.29779,2.29781,2.29434,2.29448,104000000.0
2008-11-18 14:15:00,2.29487,2.29557,2.29466,2.29515,86000000.0
2008-11-18 14:20:00,2.29524,2.29675,2.2952,2.29668,84000000.0
2008-11-18 14:25:00,2.29619,2.29746,2.29502,2.29741,75000000.0
2008-11-18 14:30:00,2.29741,2.30058,2.29741,2.30052,67000000.0
2008-11-18 14:35:00,2.30085,2.30096,2.29907,2.2996,41000000.0
2008-11-18 14:40:00,2.29977,2.30075,2.29939,2.3005,43000000.0
2008-11-18 14:45:00,2.30001,2.30001,2.29633,2.29786,41000000.0
2008-11-18 14:50:00,2.29783,2.29858,2.29618,2.29621,39000000.0
2008-11-18 14:55:00,2.29677,2.29677,2.29377,2.29492,38000000.0
2008-11-18 15:00:00,2.29492,2.29724,2.29474,2.29682,37000000.0
2008-11-18 15:05:00,2.29641,2.29789,2.29503,2.29601,41000000.0
2008-11-18 15:10:00,2.29531,2.29632,2.29464,2.29632,47000000.0
2008-11-18 15:15:00,2.29601,2.29757,2.2957,2.29624,41000000.0
2008-11-18 15:20:00,2.29696,2.29823,2.29696,2.29763,42000000.0
2008-11-18 15:25:00,2.2974,2.29873,2.29636,2.29787,39000000.0
2008-11-18 15:30:00,2.29792,2.29893,2.29699,2.29845,45000000.0
2008-11-18 15:35:00,2.29842,2.29924,2.29646,2.29815,39000000.0
2008-11-18 15:40:00,2.29807,2.29944,2.29642,2.29657,44000000.0
2008-11-18 15:45:00,2.29585,2.29653,2.295,2.29638,40000000.0
2008-11-18 15:50:00,2.29656,2.29872,2.29656,2.2982,42000000.0
2008-11-18 15:55:00,2.29843,2.30085,2.29843,2.29941,43000000.0
2008-11-18 16:00:00,2.29902,2.30115,2.29813,2.29813,43000000.0
2008-11-18 16:05:00,2.29914,2.3015,2.29914,2.30146,44000000.0
2008-11-18 16:10:00,2.30125,2.30149,2.29966,2.30014,44000000.0
2008-11-18 16:15:00,2.30029,2.30065,2.29323,2.29323,47000000.0
2008-11-18 16:20:00,2.29364,2.29529,2.29364,2.29491,44000000.0
2008-11-18 16:25:00,2.29526,2.29573,2.29417,2.29573,43000000.0
2008-11-18 16:30:00,2.29606,2.29775,2.2945,2.29748,42000000.0
2008-11-18 16:35:00,2.29779,2.29779,2.29532,2.29689,38000000.0
2008-11-18 16:40:00,2.29635,2.29707,2.29409,2.29699,42000000.0
2008-11-18 16:45:00,2.2975,2.29996,2.2975,2.29894,47000000.0
2008-11-18 16:50:00,2.29705,2.29719,2.29468,2.29638,39000000.0
2008-11-18 16:55:00,2.29729,2.29861,2.29668,2.29826,44000000.0
2008-11-18 17:00:00,2.29813,2.29851,2.2947,2.29828,40000000.0
2008-11-18 17:05:00,2.29888,2.30172,2.29841,2.30132,44000000.0
2008-11-18 17:10:00,2.30105,2.3017,2.29758,2.29758,40000000.0
2008-11-18 17:15:00,2.29797,2.29877,2.29155,2.29242,40000000.0
2008-11-18 17:20:00,2.29158,2.29225,2.29032,2.29141,41000000.0
2008-11-18 17:25:00,2.29343,2.29466,2.29217,2.29335,38000000.0
2008-11-18 17:30:00,2.29237,2.2937,2.29163,2.29282,45000000.0
2008-11-18 17:35:00,2.29254,2.29254,2.29072,2.29127,36000000.0
2008-11-18 17:40:00,2.29012,2.29161,2.2886,2.29037,45000000.0
2008-11-18 17:45:00,2.29088,2.29103,2.28618,2.28759,37000000.0
2008-11-18 17:50:00,2.28657,2.28856,2.28486,2.28486,39000000.0
2008-11-18 17:55:00,2.28353,2.29088,2.28353,2.29088,44000000.0
2008-11-18 18:00:00,2.2913,2.29161,2.28837,2.28837,44000000.0
2008-11-18 18:05:00,2.28851,2.28895,2.28605,2.28637,44000000.0
2008-11-18 18:10:00,2.28598,2.28598,2.28245,2.28316,45000000.0
2008-11-18 18:15:00,2.28334,2.28425,2.28281,2.28283,46000000.0
2008-11-18 18:20:00,2.28266,2.28391,2.28091,2.28283,47000000.0
2008-11-18 18:25:00,2.28189,2.28622,2.28175,2.2844,36000000.0
2008-11-18 18:30:00,2.28464,2.28731,2.28428,2.2853,46000000.0
2008-11-18 18:35:00,2.28589,2.28595,2.28335,2.28393,38000000.0
2008-11-18 18:40:00,2.28299,2.288,2.28282,2.2837,41000000.0
2008-11-18 18:45:00,2.28333,2.28592,2.28333,2.28534,44000000.0
2008-11-18 18:50:00,2.28566,2.28631,2.28421,2.28421,42000000.0
2008-11-18 18:55:00,2.2846,2.28794,2.28421,2.28587,41000000.0
2008-11-18 19:00:00,2.28674,2.28786,2.28568,2.28714,37000000.0
2008-11-18 19:05:00,2.28693,2.28913,2.28572,2.28913,40000000.0
2008-11-18 19:10:00,2.2883,2.29027,2.28724,2.28929,44000000.0
2008-11-18 19:15:00,2.28924,2.28993,2.28735,2.28736,47000000.0
2008-11-18 19:20:00,2.28704,2.28869,2.28649,2.28847,47000000.0
2008-11-18 19:25:00,2.29,2.29227,2.28641,2.28748,41000000.0
2008-11-18 19:30:00,2.28837,2.28837,2.28569,2.28569,42000000.0
2008-11-18 19:35:00,2.28572,2.28879,2.28572,2.28874,38000000.0
2008-11-18 19:40:00,2.28881,2.28909,2.28573,2.28909,42000000.0
2008-11-18 19:45:00,2.29057,2.2924,2.28771,2.2924,40000000.0
2008-11-18 19:50:00,2.28992,2.2907,2.28912,2.29005,36000000.0
2008-11-18 19:55:00,2.29031,2.29215,2.29031,2.29215,41000000.0
2008-11-18 20:00:00,2.29102,2.29396,2.29098,2.29396,39000000.0
2008-11-18 20:05:00,2.29404,2.29404,2.28999,2.29181,45000000.0
2008-11-18 20:10:00,2.29208,2.29637,2.29096,2.29637,40000000.0
2008-11-18 20:15:00,2.2965,2.2965,2.29076,2.29333,42000000.0
2008-11-18 20:20:00,2.2924,2.29435,2.2897,2.2897,40000000.0
2008-11-18 20:25:00,2.28935,2.28992,2.28726,2.28775,39000000.0
2008-11-18 20:30:00,2.28843,2.29392,2.28697,2.29392,37000000.0
2008-11-18 20:35:00,2.29128,2.29381,2.28899,2.29101,46000000.0
2008-11-18 20:40:00,2.29222,2.29455,2.29219,2.29366,45000000.0
2008-11-18 20:45:00,2.29327,2.29328,2.29006,2.29046,39000000.0
2008-11-18 20:50:00,2.29139,2.29377,2.29122,2.29362,50000000.0
2008-11-18 20:55:00,2.29382,2.29533,2.29292,2.29468,38000000.0
2008-11-18 21:00:00,2.29451,2.29451,2.29009,2.29009,36000000.0
2008-11-18 21:05:00,2.28995,2.2926,2.28923,2.29249,44000000.0
2008-11-18 21:10:00,2.29281,2.29365,2.29257,2.29351,41000000.0
2008-11-18 21:15:00,2.29399,2.29644,2.29315,2.29644,39000000.0
2008-11-18 21:20:00,2.29595,2.29677,2.29441,2.29528,49000000.0
2008-11-18 21:25:00,2.29401,2.29506,2.29246,2.2948,36000000.0
2008-11-18 21:30:00,2.29301,2.29313,2.29108,2.29149,45000000.0
2008-11-18 21:35:00,2.29122,2.29413,2.29113,2.29333,44000000.0
2008-11-18 21:40:00,2.2935,2.29538,2.29328,2.2943,42000000.0
2008-11-18 21:45:00,2.29352,2.29994,2.29116,2.29553,42000000.0
2008-11-18 21:50:00,2.29683,2.29979,2.29683,2.29866,36000000.0
2008-11-18 21:55:00,2.29638,2.29914,2.29612,2.29772,37000000.0
2008-11-18 22:00:00,2.29799,2.29963,2.29584,2.29584,43000000.0
2008-11-18 22:05:00,2.29572,2.29653,2.29247,2.29409,42000000.0
2008-11-18 22:10:00,2.29353,2.29378,2.29028,2.2908,43000000.0
2008-11-18 22:15:00,2.2909,2.29295,2.28899,2.29265,39000000.0
2008-11-18 22:20:00,2.29267,2.29369,2.29066,2.29214,39000000.0
2008-11-18 22:25:00,2.29194,2.29343,2.29126,2.29189,43000000.0
2008-11-18 22:30:00,2.29113,2.29397,2.28993,2.29397,38000000.0
2008-11-18 22:35:00,2.29418,2.2954,2.29368,2.2954,42000000.0
2008-11-18 22:40:00,2.29549,2.29583,2.2882,2.28895,36000000.0
2008-11-18 22:45:00,2.28891,2.29164,2.28891,2.2906,41000000.0
2008-11-18 22:50:00,2.28998,2.2902,2.28727,2.28802,40000000.0
2008-11-18 22:55:00,2.28886,2.28939,2.28718,2.28873,37000000.0
2008-11-18 23:00:00,2.28891,2.28907,2.28403,2.28578,39000000.0
2008-11-18 23:05:00,2.28526,2.28559,2.28062,2.28144,43000000.0
2008-11-18 23:10:00,2.28143,2.28143,2.2789,2.27956,43000000.0
2008-11-18 23:15:00,2.27951,2.28302,2.2795,2.28182,42000000.0
2008-11-18 23:20:00,2.28178,2.28314,2.28162,2.28313,38000000.0
2008-11-18 23:25:00,2.28314,2.28458,2.28314,2.28458,42000000.0
2008-11-18 23:30:00,2.28514,2.28514,2.28042,2.28042,41000000.0
2008-11-18 23:35:00,2.27938,2.28232,2.27938,2.28116,43000000.0
2008-11-18 23:40:00,2.28132,2.28289,2.28123,2.28289,40000000.0
2008-11-18 23:45:00,2.28019,2.28227,2.27946,2.27994,40000000.0
2008-11-18 23:50:00,2.27997,2.28083,2.27872,2.28018,43000000.0
2008-11-18 23:55:00,2.28016,2.28581,2.28016,2.28211,42000000.0
2008-11-19 00:00:00,2.28138,2.28277,2.28019,2.28247,40000000.0
2008-11-19 00:05:00,2.28271,2.28443,2.28168,2.28443,42000000.0
2008-11-19 00:10:00,2.28476,2.28822,2.28291,2.283,42000000.0
2008-11-19 00:15:00,2.28316,2.28432,2.28182,2.28217,45000000.0
2008-11-19 00:20:00,2.28218,2.28248,2.28073,2.28112,42000000.0
2008-11-19 00:25:00,2.28044,2.2814,2.2804,2.28062,42000000.0
2008-11-19 00:30:00,2.28069,2.28376,2.28038,2.28305,42000000.0
2008-11-19 00:35:00,2.28249,2.28253,2.28125,2.28143,42000000.0
2008-11-19 00:40:00,2.28133,2.2886,2.28124,2.2825,42000000.0
2008-11-19 00:45:00,2.28248,2.28257,2.28164,2.28257,46000000.0
2008-11-19 00:50:00,2.28341,2.28623,2.28341,2.28578,41000000.0
2008-11-19 00:55:00,2.28563,2.28617,2.28454,2.28617,37000000.0
2008-11-19 01:00:00,2.28675,2.28757,2.28675,2.28757,42000000.0
2008-11-19 01:05:00,2.28752,2.28752,2.28593,2.28666,37000000.0
2008-11-19 01:10:00,2.28677,2.28776,2.28677,2.28762,48000000.0
2008-11-19 01:15:00,2.28825,2.28845,2.2847,2.28541,39000000.0
2008-11-19 01:20:00,2.28553,2.28686,2.28526,2.28665,40000000.0
2008-11-19 01:25:00,2.28695,2.28769,2.28551,2.28764,40000000.0
2008-11-19 01:30:00,2.28746,2.28767,2.28701,2.28747,41000000.0
2008-11-19 01:35:00,2.28741,2.28754,2.28577,2.2865,42000000.0
2008-11-19 01:40:00,2.28646,2.2872,2.2856,2.28687,42000000.0
2008-11-19 01:45:00,2.28698,2.28765,2.28554,2.286,37000000.0
2008-11-19 01:50:00,2.28617,2.2972,2.28557,2.28651,43000000.0
2008-11-19 01:55:00,2.28632,2.28733,2.28457,2.28732,47000000.0
2008-11-19 02:00:00,2.28723,2.28766,2.28658,2.28689,60000000.0
2008-11-19 02:05:00,2.28689,2.28788,2.28629,2.28786,55000000.0
2008-11-19 02:10:00,2.28795,2.28824,2.28719,2.28783,43000000.0
2008-11-19 02:15:00,2.28762,2.28822,2.28728,2.28813,40000000.0
2008-11-19 02:20:00,2.2882,2.29027,2.28777,2.28939,48000000.0
2008-11-19 02:25:00,2.28924,2.29166,2.28914,2.28977,74000000.0
2008-11-19 02:30:00,2.28979,2.29061,2.28906,2.29061,57000000.0
2008-11-19 02:35:00,2.29037,2.29409,2.29032,2.29272,45000000.0
2008-11-19 02:40:00,2.29308,2.29393,2.29192,2.29393,47000000.0
2008-11-19 02:45:00,2.29389,2.29499,2.29389,2.29462,49000000.0
2008-11-19 02:50:00,2.29464,2.30048,2.29444,2.30048,35000000.0
2008-11-19 02:55:00,2.30343,2.30343,2.29791,2.29792,54000000.0
2008-11-19 03:00:00,2.29795,2.29868,2.2956,2.29628,42000000.0
2008-11-19 03:05:00,2.29678,2.29798,2.29678,2.29798,46000000.0
2008-11-19 03:10:00,2.29803,2.30444,2.29796,2.30444,51000000.0
2008-11-19 03:15:00,2.30424,2.30424,2.3008,2.3009,41000000.0
2008-11-19 03:20:00,2.3011,2.30165,2.29678,2.29678,38000000.0
2008-11-19 03:25:00,2.29654,2.29722,2.29632,2.29636,54000000.0
2008-11-19 03:30:00,2.29634,2.29634,2.29389,2.2954,46000000.0
2008-11-19 03:35:00,2.29504,2.2957,2.2943,2.2943,42000000.0
2008-11-19 03:40:00,2.29466,2.29492,2.29113,2.2922,43000000.0
2008-11-19 03:45:00,2.29345,2.29505,2.29236,2.29479,57000000.0
2008-11-19 03:50:00,2.29487,2.29558,2.29468,2.29558,41000000.0
2008-11-19 03:55:00,2.29537,2.29589,2.2943,2.29555,46000000.0
2008-11-19 04:00:00,2.29563,2.29609,2.29497,2.29497,72000000.0
2008-11-19 04:05:00,2.2946,2.29506,2.29397,2.2945,43000000.0
2008-11-19 04:10:00,2.29469,2.29482,2.29412,2.29419,42000000.0
2008-11-19 04:15:00,2.29421,2.29442,2.29376,2.29396,64000000.0
2008-11-19 04:20:00,2.29401,2.29454,2.29125,2.29143,47000000.0
2008-11-19 04:25:00,2.29137,2.29266,2.29137,2.29186,56000000.0
2008-11-19 04:30:00,2.29172,2.29251,2.2916,2.29174,58000000.0
2008-11-19 04:35:00,2.29177,2.2927,2.29151,2.29213,41000000.0
2008-11-19 04:40:00,2.29224,2.29367,2.29224,2.29281,48000000.0
2008-11-19 04:45:00,2.29283,2.29287,2.29204,2.29241,39000000.0
2008-11-19 04:50:00,2.29238,2.29242,2.29066,2.29108,50000000.0
2008-11-19 04:55:00,2.29101,2.29125,2.29036,2.29059,52000000.0
2008-11-19 05:00:00,2.29016,2.29315,2.29016,2.29315,40000000.0
2008-11-19 05:05:00,2.29155,2.29302,2.29123,2.29127,57000000.0
2008-11-19 05:10:00,2.29121,2.29136,2.28813,2.28813,60000000.0
2008-11-19 05:15:00,2.28794,2.29055,2.28794,2.29006,53000000.0
2008-11-19 05:20:00,2.29009,2.29223,2.29005,2.29127,107000000.0
2008-11-19 05:25:00,2.29118,2.29194,2.29061,2.29181,125000000.0
2008-11-19 05:30:00,2.29165,2.29168,2.29042,2.29042,43000000.0
2008-11-19 05:35:00,2.29013,2.29275,2.29013,2.29187,54000000.0
2008-11-19 05:40:00,2.29187,2.29294,2.29146,2.29169,51000000.0
2008-11-19 05:45:00,2.29173,2.29192,2.29015,2.29015,57000000.0
2008-11-19 05:50:00,2.28952,2.29196,2.28951,2.29078,82000000.0
2008-11-19 05:55:00,2.29069,2.29181,2.29033,2.29119,86000000.0
2008-11-19 06:00:00,2.29114,2.29147,2.28965,2.29124,87000000.0
2008-11-19 06:05:00,2.29123,2.29344,2.29123,2.29344,45000000.0
2008-11-19 06:10:00,2.29301,2.29301,2.29145,2.29267,50000000.0
2008-11-19 06:15:00,2.29228,2.29427,2.29189,2.2942,61000000.0
2008-11-19 06:20:00,2.29419,2.29419,2.29365,2.29394,76000000.0
2008-11-19 06:25:00,2.29444,2.29577,2.29409,2.29577,41000000.0
2008-11-19 06:30:00,2.29541,2.29673,2.29541,2.29673,88000000.0
2008-11-19 06:35:00,2.29873,2.29873,2.2948,2.2948,45000000.0
2008-11-19 06:40:00,2.29424,2.29424,2.29253,2.29302,41000000.0
2008-11-19 06:45:00,2.29327,2.29372,2.29108,2.29349,41000000.0
2008-11-19 06:50:00,2.2932,2.29418,2.29262,2.29349,46000000.0
2008-11-19 06:55:00,2.29352,2.29412,2.29352,2.29405,66000000.0
2008-11-19 07:00:00,2.29406,2.29699,2.29406,2.29684,56000000.0
2008-11-19 07:05:00,2.29654,2.29943,2.29611,2.29943,59000000.0
2008-11-19 07:10:00,2.29947,2.29947,2.29756,2.29756,61000000.0
2008-11-19 07:15:00,2.29739,2.29796,2.29713,2.29789,49000000.0
2008-11-19 07:20:00,2.29742,2.29742,2.29562,2.29606,60000000.0
2008-11-19 07:25:00,2.29606,2.29903,2.29556,2.29893,106000000.0
2008-11-19 07:30:00,2.29893,2.2992,2.29679,2.29816,76000000.0
2008-11-19 07:35:00,2.29799,2.29799,2.29628,2.29737,56000000.0
2008-11-19 07:40:00,2.29782,2.29782,2.29411,2.29569,82000000.0
2008-11-19 07:45:00,2.29667,2.29667,2.29483,2.29534,77000000.0
2008-11-19 07:50:00,2.29526,2.29597,2.29492,2.29499,97000000.0
2008-11-19 07:55:00,2.29493,2.29942,2.2947,2.29823,101000000.0
2008-11-19 08:00:00,2.29837,2.29905,2.29829,2.2986,106000000.0
2008-11-19 08:05:00,2.29871,2.29886,2.2962,2.2981,93000000.0
2008-11-19 08:10:00,2.29791,2.29791,2.29532,2.29684,118000000.0
2008-11-19 08:15:00,2.2967,2.29726,2.29646,2.29657,94000000.0
2008-11-19 08:20:00,2.29671,2.29743,2.29656,2.29718,101000000.0
2008-11-19 08:25:00,2.29721,2.29807,2.29704,2.29772,154000000.0
2008-11-19 08:30:00,2.29755,2.29795,2.29701,2.29713,216000000.0
2008-11-19 08:35:00,2.29715,2.29744,2.29441,2.29577,120000000.0
2008-11-19 08:40:00,2.29572,2.2977,2.29547,2.29762,123000000.0
2008-11-19 08:45:00,2.29764,2.29857,2.29577,2.29577,148000000.0
2008-11-19 08:50:00,2.29598,2.29814,2.29588,2.29814,232000000.0
2008-11-19 08:55:00,2.29821,2.29821,2.29717,2.29788,129000000.0
2008-11-19 09:00:00,2.29771,2.29831,2.29751,2.29772,98000000.0
2008-11-19 09:05:00,2.29768,2.29907,2.29713,2.29907,129000000.0
2008-11-19 09:10:00,2.29918,2.29918,2.29842,2.29842,216000000.0
2008-11-19 09:15:00,2.29873,2.30234,2.29873,2.3011,232000000.0
2008-11-19 09:20:00,2.30119,2.30217,2.30057,2.30137,273000000.0
2008-11-19 09:25:00,2.3015,2.30203,2.30078,2.30078,194000000.0
2008-11-19 09:30:00,2.30081,2.30143,2.29832,2.3011,151000000.0
2008-11-19 09:35:00,2.30119,2.30174,2.30074,2.30119,228000000.0
2008-11-19 09:40:00,2.30103,2.30364,2.30075,2.30364,226000000.0
2008-11-19 09:45:00,2.3035,2.3035,2.30106,2.30208,136000000.0
2008-11-19 09:50:00,2.30182,2.303,2.30148,2.30218,196000000.0
2008-11-19 09:55:00,2.30249,2.30367,2.30249,2.30323,190000000.0
2008-11-19 10:00:00,2.30362,2.30407,2.30195,2.30222,196000000.0
2008-11-19 10:05:00,2.30218,2.30218,2.2997,2.29984,232000000.0
2008-11-19 10:10:00,2.29979,2.3012,2.29738,2.29902,303000000.0
2008-11-19 10:15:00,2.29906,2.29953,2.29808,2.29821,225000000.0
2008-11-19 10:20:00,2.29864,2.30039,2.29457,2.30034,233000000.0
2008-11-19 10:25:00,2.2986,2.29979,2.29748,2.29748,301000000.0
2008-11-19 10:30:00,2.29742,2.29895,2.29675,2.29689,157000000.0
2008-11-19 10:35:00,2.29709,2.2974,2.29542,2.29558,140000000.0
2008-11-19 10:40:00,2.29572,2.29759,2.29404,2.29691,139000000.0
2008-11-19 10:45:00,2.29691,2.2971,2.29487,2.29677,165000000.0
2008-11-19 10:50:00,2.29696,2.29877,2.29696,2.29775,206000000.0
2008-11-19 10:55:00,2.29717,2.29946,2.29717,2.29841,176000000.0
2008-11-19 11:00:00,2.29826,2.29896,2.29731,2.29731,178000000.0
2008-11-19 11:05:00,2.29711,2.29908,2.29703,2.29908,142000000.0
2008-11-19 11:10:00,2.29834,2.29844,2.29717,2.29844,236000000.0
2008-11-19 11:15:00,2.29832,2.29855,2.2962,2.29817,218000000.0
2008-11-19 11:20:00,2.29832,2.29897,2.29773,2.29773,229000000.0
2008-11-19 11:25:00,2.29759,2.29903,2.29729,2.29816,183000000.0
2008-11-19 11:30:00,2.29824,2.30016,2.29733,2.29935,173000000.0
2008-11-19 11:35:00,2.29919,2.30143,2.29919,2.30121,231000000.0
2008-11-19 11:40:00,2.30099,2.30106,2.29864,2.30069,185000000.0
2008-11-19 11:45:00,2.30061,2.30187,2.30061,2.30187,169000000.0
2008-11-19 11:50:00,2.30196,2.3024,2.30125,2.30125,188000000.0
2008-11-19 11:55:00,2.30142,2.30142,2.30011,2.30058,200000000.0
2008-11-19 12:00:00,2.30037,2.30139,2.30021,2.30139,150000000.0
2008-11-19 12:05:00,2.3015,2.30274,2.30133,2.30274,112000000.0
2008-11-19 12:10:00,2.30291,2.30378,2.30273,2.30374,149000000.0
2008-11-19 12:15:00,2.30426,2.30442,2.30314,2.30422,180000000.0
2008-11-19 12:20:00,2.30442,2.30489,2.30397,2.30397,178000000.0
2008-11-19 12:25:00,2.3031,2.30356,2.2966,2.29764,208000000.0
2008-11-19 12:30:00,2.29738,2.29925,2.29677,2.29796,188000000.0
2008-11-19 12:35:00,2.29792,2.29808,2.2976,2.29769,110000000.0
2008-11-19 12:40:00,2.29769,2.29851,2.29655,2.29655,82000000.0
2008-11-19 12:45:00,2.29673,2.29843,2.29627,2.29787,160000000.0
2008-11-19 12:50:00,2.298,2.29836,2.29566,2.29654,129000000.0
2008-11-19 12:55:00,2.29664,2.29818,2.29636,2.29818,131000000.0
2008-11-19 13:00:00,2.29855,2.29903,2.29672,2.29723,91000000.0
2008-11-19 13:05:00,2.29685,2.29799,2.29615,2.29788,126000000.0
2008-11-19 13:10:00,2.29838,2.2985,2.29691,2.29742,104000000.0
2008-11-19 13:15:00,2.29722,2.29722,2.29364,2.29651,141000000.0
2008-11-19 13:20:00,2.29696,2.29697,2.29566,2.29608,165000000.0
2008-11-19 13:25:00,2.29589,2.2964,2.29449,2.29482,128000000.0
2008-11-19 13:30:00,2.29495,2.29747,2.29462,2.29747,118000000.0
2008-11-19 13:35:00,2.29723,2.29734,2.29654,2.29713,143000000.0
2008-11-19 13:40:00,2.29714,2.29742,2.29582,2.29607,145000000.0
2008-11-19 13:45:00,2.29614,2.2974,2.29614,2.29698,101000000.0
2008-11-19 13:50:00,2.29751,2.29835,2.29683,2.29826,144000000.0
2008-11-19 13:55:00,2.29841,2.29911,2.29816,2.29816,144000000.0
2008-11-19 14:00:00,2.29705,2.30013,2.29478,2.2995,124000000.0
2008-11-19 14:05:00,2.29941,2.3002,2.29643,2.29643,128000000.0
2008-11-19 14:10:00,2.29669,2.29985,2.296,2.29985,104000000.0
2008-11-19 14:15:00,2.29953,2.30053,2.29888,2.30034,86000000.0
2008-11-19 14:20:00,2.30027,2.30262,2.30003,2.30227,84000000.0
2008-11-19 14:25:00,2.30239,2.30271,2.30125,2.30141,75000000.0
2008-11-19 14:30:00,2.30155,2.30194,2.30113,2.30147,67000000.0
2008-11-19 14:35:00,2.3018,2.30196,2.30156,2.30192,41000000.0
2008-11-19 14:40:00,2.30192,2.30293,2.30173,2.30235,43000000.0
2008-11-19 14:45:00,2.30204,2.30204,2.30005,2.30096,41000000.0
2008-11-19 14:50:00,2.30079,2.30156,2.30042,2.30147,39000000.0
2008-11-19 14:55:00,2.30184,2.30289,2.30106,2.30143,38000000.0
2008-11-19 15:00:00,2.30164,2.30189,2.30069,2.30083,37000000.0
2008-11-19 15:05:00,2.3009,2.30214,2.3009,2.30159,41000000.0
2008-11-19 15:10:00,2.3013,2.30165,2.30058,2.30109,47000000.0
2008-11-19 15:15:00,2.30122,2.30139,2.30006,2.30097,41000000.0
2008-11-19 15:20:00,2.30073,2.30196,2.29865,2.29865,42000000.0
2008-11-19 15:25:00,2.29877,2.30181,2.29877,2.30026,39000000.0
2008-11-19 15:30:00,2.29896,2.30161,2.29826,2.29942,45000000.0
2008-11-19 15:35:00,2.29975,2.30328,2.29975,2.30257,39000000.0
2008-11-19 15:40:00,2.30231,2.30376,2.30138,2.30182,44000000.0
2008-11-19 15:45:00,2.30218,2.30218,2.29747,2.29933,40000000.0
2008-11-19 15:50:00,2.29944,2.30009,2.29816,2.29941,42000000.0
2008-11-19 15:55:00,2.29875,2.2994,2.29726,2.29905,43000000.0
2008-11-19 16:00:00,2.29879,2.30222,2.29862,2.30222,43000000.0
2008-11-19 16:05:00,2.30236,2.3044,2.2996,2.30071,44000000.0
2008-11-19 16:10:00,2.30174,2.30234,2.29889,2.30124,44000000.0
2008-11-19 16:15:00,2.30164,2.30253,2.29848,2.30018,47000000.0
2008-11-19 16:20:00,2.30092,2.30206,2.29809,2.3015,44000000.0
2008-11-19 16:25:00,2.3005,2.30586,2.29696,2.3058,43000000.0
2008-11-19 16:30:00,2.30814,2.3107,2.30628,2.30957,42000000.0
2008-11-19 16:35:00,2.31141,2.31248,2.30713,2.30852,38000000.0
2008-11-19 16:40:00,2.3084,2.3084,2.3035,2.30721,42000000.0
2008-11-19 16:45:00,2.30872,2.31149,2.30652,2.30652,47000000.0
2008-11-19 16:50:00,2.307,2.31122,2.30698,2.3099,39000000.0
2008-11-19 16:55:00,2.30978,2.31295,2.3096,2.31201,44000000.0
2008-11-19 17:00:00,2.31259,2.31309,2.30484,2.30766,40000000.0
2008-11-19 17:05:00,2.30753,2.30916,2.30497,2.30497,44000000.0
2008-11-19 17:10:00,2.30532,2.30532,2.3025,2.3025,40000000.0
2008-11-19 17:15:00,2.30222,2.30324,2.29888,2.30158,40000000.0
2008-11-19 17:20:00,2.30314,2.30314,2.30045,2.30077,41000000.0
2008-11-19 17:25:00,2.30056,2.30463,2.30055,2.30055,38000000.0
2008-11-19 17:30:00,2.30045,2.30077,2.29761,2.29999,45000000.0
2008-11-19 17:35:00,2.3001,2.30395,2.29787,2.30061,36000000.0
2008-11-19 17:40:00,2.30056,2.30107,2.2987,2.2987,45000000.0
2008-11-19 17:45:00,2.29863,2.2994,2.29739,2.29866,37000000.0
2008-11-19 17:50:00,2.29802,2.30004,2.29802,2.29886,39000000.0
2008-11-19 17:55:00,2.2991,2.30377,2.29771,2.29771,44000000.0
2008-11-19 18:00:00,2.29741,2.29741,2.29229,2.29296,44000000.0
2008-11-19 18:05:00,2.29347,2.29347,2.28869,2.28991,44000000.0
2008-11-19 18:10:00,2.28942,2.28967,2.28777,2.28816,45000000.0
2008-11-19 18:15:00,2.28796,2.28851,2.28507,2.28507,46000000.0
2008-11-19 18:20:00,2.28425,2.28425,2.27922,2.28138,47000000.0
2008-11-19 18:25:00,2.28205,2.28514,2.28196,2.28264,36000000.0
2008-11-19 18:30:00,2.28263,2.28784,2.28244,2.28639,46000000.0
2008-11-19 18:35:00,2.28594,2.28921,2.28535,2.28797,38000000.0
2008-11-19 18:40:00,2.28789,2.28873,2.2859,2.28612,41000000.0
2008-11-19 18:45:00,2.28606,2.28837,2.2859,2.2864,44000000.0
2008-11-19 18:50:00,2.28643,2.28796,2.28562,2.28562,42000000.0
2008-11-19 18:55:00,2.28627,2.28858,2.28538,2.28847,41000000.0
2008-11-19 19:00:00,2.28852,2.28896,2.28649,2.28723,37000000.0
2008-11-19 19:05:00,2.2881,2.28883,2.28753,2.2879,40000000.0
2008-11-19 19:10:00,2.2877,2.28938,2.28556,2.2877,44000000.0
2008-11-19 19:15:00,2.28796,2.28796,2.28338,2.28712,47000000.0
2008-11-19 19:20:00,2.28663,2.28929,2.28615,2.28839,47000000.0
2008-11-19 19:25:00,2.28902,2.28902,2.28693,2.28859,41000000.0
2008-11-19 19:30:00,2.28841,2.28955,2.28818,2.28948,42000000.0
2008-11-19 19:35:00,2.28957,2.28993,2.28505,2.28805,38000000.0
2008-11-19 19:40:00,2.28922,2.28956,2.28794,2.28808,42000000.0
2008-11-19 19:45:00,2.28701,2.28701,2.28395,2.28634,40000000.0
2008-11-19 19:50:00,2.2865,2.28808,2.28462,2.2851,36000000.0
2008-11-19 19:55:00,2.28537,2.28924,2.28537,2.28684,41000000.0
2008-11-19 20:00:00,2.28729,2.28881,2.28419,2.28626,39000000.0
2008-11-19 20:05:00,2.28641,2.28753,2.2851,2.2863,45000000.0
2008-11-19 20:10:00,2.28608,2.2912,2.28608,2.28904,40000000.0
2008-11-19 20:15:00,2.28968,2.28982,2.28731,2.28818,42000000.0
2008-11-19 20:20:00,2.28891,2.29308,2.28891,2.2909,40000000.0
2008-11-19 20:25:00,2.29161,2.29473,2.29031,2.29296,45000000.0
2008-11-19 20:30:00,2.2941,2.2942,2.28989,2.29095,37000000.0
2008-11-19 20:35:00,2.29173,2.29184,2.29045,2.29063,46000000.0
2008-11-19 20:40:00,2.29072,2.29343,2.28843,2.29016,45000000.0
2008-11-19 20:45:00,2.2906,2.29244,2.28588,2.28615,39000000.0
2008-11-19 20:50:00,2.28578,2.29027,2.28499,2.29022,50000000.0
2008-11-19 20:55:00,2.29091,2.29187,2.28859,2.28963,38000000.0
2008-11-19 21:00:00,2.2896,2.29209,2.28859,2.28859,36000000.0
2008-11-19 21:05:00,2.28994,2.29533,2.28929,2.29292,44000000.0
2008-11-19 21:10:00,2.29257,2.29317,2.28883,2.28885,41000000.0
2008-11-19 21:15:00,2.28909,2.29148,2.28909,2.29142,39000000.0
2008-11-19 21:20:00,2.29129,2.29183,2.28852,2.28894,49000000.0
2008-11-19 21:25:00,2.28983,2.29242,2.2895,2.29059,36000000.0
2008-11-19 21:30:00,2.29026,2.2909,2.28943,2.29003,45000000.0
2008-11-19 21:35:00,2.29013,2.2931,2.28906,2.29293,44000000.0
2008-11-19 21:40:00,2.29263,2.29342,2.29001,2.29297,42000000.0
2008-11-19 21:45:00,2.29416,2.29477,2.29326,2.29377,42000000.0
2008-11-19 21:50:00,2.2939,2.29765,2.29352,2.29594,36000000.0
2008-11-19 21:55:00,2.29499,2.29848,2.29469,2.29795,37000000.0
2008-11-19 22:00:00,2.29767,2.29791,2.29611,2.29726,43000000.0
2008-11-19 22:05:00,2.29678,2.2969,2.29423,2.29512,42000000.0
2008-11-19 22:10:00,2.29444,2.29465,2.29263,2.29286,43000000.0
2008-11-19 22:15:00,2.29267,2.29583,2.28984,2.29515,39000000.0
2008-11-19 22:20:00,2.29508,2.29851,2.29387,2.29387,39000000.0
2008-11-19 22:25:00,2.29221,2.29635,2.29143,2.29311,43000000.0
2008-11-19 22:30:00,2.29297,2.29366,2.29276,2.29309,38000000.0
2008-11-19 22:35:00,2.29333,2.29347,2.29127,2.29347,42000000.0
2008-11-19 22:40:00,2.29465,2.29632,2.29264,2.29596,36000000.0
2008-11-19 22:45:00,2.29549,2.30494,2.29546,2.30494,41000000.0
2008-11-19 22:50:00,2.30424,2.3044,2.30238,2.30302,40000000.0
2008-11-19 22:55:00,2.30331,2.30455,2.30235,2.30455,37000000.0
2008-11-19 23:00:00,2.30444,2.30474,2.30136,2.30202,39000000.0
2008-11-19 23:05:00,2.30226,2.30987,2.30226,2.30644,43000000.0
2008-11-19 23:10:00,2.30629,2.30643,2.30452,2.30478,43000000.0
2008-11-19 23:15:00,2.30451,2.30496,2.30207,2.30487,42000000.0
2008-11-19 23:20:00,2.30353,2.30435,2.30308,2.30345,38000000.0
2008-11-19 23:25:00,2.3043,2.30638,2.30426,2.30638,42000000.0
2008-11-19 23:30:00,2.30648,2.30738,2.30541,2.30541,41000000.0
2008-11-19 23:35:00,2.30527,2.30528,2.3039,2.30401,43000000.0
2008-11-19 23:40:00,2.30408,2.3052,2.30382,2.30384,40000000.0
2008-11-19 23:45:00,2.30348,2.30348,2.30203,2.30338,40000000.0
2008-11-19 23:50:00,2.30346,2.30473,2.30202,2.30473,43000000.0
2008-11-19 23:55:00,2.30472,2.30548,2.30362,2.30448,42000000.0
2008-11-20 00:00:00,2.30426,2.30452,2.30266,2.30298,40000000.0
2008-11-20 00:05:00,2.3027,2.3033,2.30191,2.30327,46000000.0
2008-11-20 00:10:00,2.30342,2.30342,2.29832,2.29919,42000000.0
2008-11-20 00:15:00,2.29925,2.30232,2.29801,2.30232,45000000.0
2008-11-20 00:20:00,2.30251,2.30299,2.29904,2.29955,42000000.0
2008-11-20 00:25:00,2.30059,2.30156,2.30008,2.30083,42000000.0
2008-11-20 00:30:00,2.30037,2.30037,2.29766,2.29936,42000000.0
2008-11-20 00:35:00,2.2993,2.30213,2.29879,2.3008,42000000.0
2008-11-20 00:40:00,2.30047,2.30118,2.29875,2.30112,43000000.0
2008-11-20 00:45:00,2.30086,2.30523,2.30074,2.3029,46000000.0
2008-11-20 00:50:00,2.30296,2.30388,2.30181,2.30183,41000000.0
2008-11-20 00:55:00,2.3017,2.30175,2.2993,2.3017,37000000.0
2008-11-20 01:00:00,2.30178,2.30178,2.30028,2.30069,42000000.0
2008-11-20 01:05:00,2.30131,2.30194,2.30044,2.30161,37000000.0
2008-11-20 01:10:00,2.30192,2.30316,2.30071,2.30305,48000000.0
2008-11-20 01:15:00,2.30355,2.30662,2.30355,2.30662,39000000.0
2008-11-20 01:20:00,2.30675,2.30675,2.30181,2.30246,40000000.0
2008-11-20 01:25:00,2.30285,2.30461,2.30225,2.30225,40000000.0
2008-11-20 01:30:00,2.30227,2.30374,2.30128,2.30235,41000000.0
2008-11-20 01:35:00,2.30301,2.30393,2.30082,2.30264,42000000.0
2008-11-20 01:40:00,2.30252,2.30252,2.29895,2.29896,42000000.0
2008-11-20 01:45:00,2.29949,2.30467,2.29949,2.30362,37000000.0
2008-11-20 01:50:00,2.30373,2.30551,2.30373,2.3045,43000000.0
2008-11-20 01:55:00,2.30444,2.30621,2.30206,2.30621,47000000.0
2008-11-20 02:00:00,2.30645,2.30648,2.30254,2.30393,60000000.0
2008-11-20 02:05:00,2.30463,2.30551,2.30436,2.30544,55000000.0
2008-11-20 02:10:00,2.30542,2.30578,2.30486,2.30578,43000000.0
2008-11-20 02:15:00,2.30579,2.30591,2.30489,2.30523,40000000.0
2008-11-20 02:20:00,2.30471,2.30497,2.30382,2.3045,48000000.0
2008-11-20 02:25:00,2.30475,2.30681,2.30475,2.30596,74000000.0
2008-11-20 02:30:00,2.30641,2.30792,2.30611,2.30734,57000000.0
2008-11-20 02:35:00,2.30762,2.30857,2.30625,2.30828,45000000.0
2008-11-20 02:40:00,2.30576,2.30675,2.30455,2.30455,47000000.0
2008-11-20 02:45:00,2.30468,2.30558,2.30339,2.30536,49000000.0
2008-11-20 02:50:00,2.30566,2.30575,2.3042,2.30566,35000000.0
2008-11-20 02:55:00,2.30546,2.3067,2.30337,2.30396,54000000.0
2008-11-20 03:00:00,2.30394,2.30394,2.30282,2.3031,42000000.0
2008-11-20 03:05:00,2.3033,2.30429,2.30318,2.3032,46000000.0
2008-11-20 03:10:00,2.3033,2.30426,2.30224,2.30224,51000000.0
2008-11-20 03:15:00,2.30164,2.30693,2.30164,2.30641,41000000.0
2008-11-20 03:20:00,2.30597,2.30671,2.30457,2.30545,38000000.0
2008-11-20 03:25:00,2.30589,2.30634,2.30493,2.30634,54000000.0
2008-11-20 03:30:00,2.30635,2.30658,2.30416,2.30465,46000000.0
2008-11-20 03:35:00,2.30565,2.30588,2.30396,2.30475,42000000.0
2008-11-20 03:40:00,2.30606,2.30661,2.30584,2.30651,43000000.0
2008-11-20 03:45:00,2.30669,2.30732,2.30626,2.30651,57000000.0
2008-11-20 03:50:00,2.30718,2.30761,2.30643,2.30665,41000000.0
2008-11-20 03:55:00,2.30635,2.30783,2.30499,2.30778,46000000.0
2008-11-20 04:00:00,2.30711,2.30732,2.30607,2.3061,72000000.0
2008-11-20 04:05:00,2.30617,2.30736,2.30617,2.30729,43000000.0
2008-11-20 04:10:00,2.30738,2.30771,2.30654,2.30654,42000000.0
2008-11-20 04:15:00,2.30627,2.30707,2.30621,2.30692,64000000.0
2008-11-20 04:20:00,2.30687,2.30699,2.30475,2.30475,47000000.0
2008-11-20 04:25:00,2.30581,2.30581,2.30325,2.30325,56000000.0
2008-11-20 04:30:00,2.30356,2.30404,2.30352,2.30385,58000000.0
2008-11-20 04:35:00,2.30391,2.30598,2.30386,2.3054,41000000.0
2008-11-20 04:40:00,2.30518,2.30585,2.30518,2.30538,48000000.0
2008-11-20 04:45:00,2.30553,2.30687,2.30549,2.30662,39000000.0
2008-11-20 04:50:00,2.30666,2.30733,2.30254,2.30499,50000000.0
2008-11-20 04:55:00,2.3051,2.30527,2.3009,2.30331,52000000.0
2008-11-20 05:00:00,2.30327,2.30397,2.30281,2.30386,40000000.0
2008-11-20 05:05:00,2.30459,2.30486,2.30399,2.30486,57000000.0
2008-11-20 05:10:00,2.30499,2.30784,2.30499,2.30585,60000000.0
2008-11-20 05:15:00,2.30717,2.30802,2.30527,2.30691,53000000.0
2008-11-20 05:20:00,2.30735,2.30892,2.307,2.3089,107000000.0
2008-11-20 05:25:00,2.309,2.30925,2.30671,2.307,125000000.0
2008-11-20 05:30:00,2.30707,2.30866,2.30707,2.30856,43000000.0
2008-11-20 05:35:00,2.30843,2.30862,2.30787,2.30819,54000000.0
2008-11-20 05:40:00,2.30825,2.30839,2.30616,2.30616,51000000.0
2008-11-20 05:45:00,2.30609,2.30792,2.30609,2.30792,57000000.0
2008-11-20 05:50:00,2.30803,2.30845,2.30782,2.30782,82000000.0
2008-11-20 05:55:00,2.30889,2.30967,2.30889,2.30966,86000000.0
2008-11-20 06:00:00,2.30963,2.31084,2.30914,2.3102,87000000.0
2008-11-20 06:05:00,2.31015,2.31085,2.31015,2.31056,45000000.0
2008-11-20 06:10:00,2.31059,2.31066,2.30996,2.31064,50000000.0
2008-11-20 06:15:00,2.3104,2.31357,2.30972,2.31182,61000000.0
2008-11-20 06:20:00,2.31178,2.31485,2.31178,2.31276,76000000.0
2008-11-20 06:25:00,2.31206,2.31467,2.31069,2.31239,41000000.0
2008-11-20 06:30:00,2.31174,2.31467,2.31174,2.31447,88000000.0
2008-11-20 06:35:00,2.31457,2.31471,2.31237,2.31379,45000000.0
2008-11-20 06:40:00,2.31366,2.31415,2.31287,2.31287,41000000.0
2008-11-20 06:45:00,2.31241,2.31375,2.31164,2.31331,41000000.0
2008-11-20 06:50:00,2.31332,2.31375,2.31209,2.31209,46000000.0
2008-11-20 06:55:00,2.31205,2.31375,2.31205,2.3135,66000000.0
2008-11-20 07:00:00,2.31327,2.31462,2.31293,2.31452,56000000.0
2008-11-20 07:05:00,2.31419,2.31589,2.31329,2.31577,59000000.0
2008-11-20 07:10:00,2.31577,2.31588,2.31509,2.31551,61000000.0
2008-11-20 07:15:00,2.31605,2.31787,2.31489,2.31514,49000000.0
2008-11-20 07:20:00,2.31545,2.31791,2.31491,2.31688,60000000.0
2008-11-20 07:25:00,2.31685,2.31685,2.31531,2.31629,106000000.0
2008-11-20 07:30:00,2.31633,2.31674,2.31577,2.31649,76000000.0
2008-11-20 07:35:00,2.31629,2.31734,2.31537,2.3171,56000000.0
2008-11-20 07:40:00,2.31638,2.3177,2.31616,2.31736,82000000.0
2008-11-20 07:45:00,2.31777,2.31837,2.31633,2.31684,77000000.0
2008-11-20 07:50:00,2.31766,2.31776,2.31552,2.31552,97000000.0
2008-11-20 07:55:00,2.31547,2.3175,2.31547,2.31559,101000000.0
2008-11-20 08:00:00,2.31562,2.31562,2.3137,2.31499,106000000.0
2008-11-20 08:05:00,2.31514,2.31571,2.31363,2.31511,93000000.0
2008-11-20 08:10:00,2.31509,2.31605,2.3149,2.31506,118000000.0
2008-11-20 08:15:00,2.31485,2.31485,2.31402,2.31418,94000000.0
2008-11-20 08:20:00,2.3144,2.31599,2.3144,2.31582,101000000.0
2008-11-20 08:25:00,2.31623,2.31727,2.31611,2.31696,154000000.0
2008-11-20 08:30:00,2.31716,2.31978,2.31689,2.31959,216000000.0
2008-11-20 08:35:00,2.31922,2.31959,2.31575,2.31618,120000000.0
2008-11-20 08:40:00,2.31451,2.31543,2.31373,2.31509,123000000.0
2008-11-20 08:45:00,2.31513,2.31699,2.31364,2.31522,148000000.0
2008-11-20 08:50:00,2.315,2.31684,2.31378,2.31684,232000000.0
2008-11-20 08:55:00,2.31628,2.31689,2.31435,2.31689,129000000.0
2008-11-20 09:00:00,2.31706,2.31738,2.31612,2.31619,98000000.0
2008-11-20 09:05:00,2.31628,2.31753,2.31627,2.31712,129000000.0
2008-11-20 09:10:00,2.31685,2.31914,2.31619,2.31756,216000000.0
2008-11-20 09:15:00,2.31756,2.3179,2.31478,2.31754,232000000.0
2008-11-20 09:20:00,2.31755,2.31948,2.31734,2.31895,273000000.0
2008-11-20 09:25:00,2.31844,2.31968,2.31741,2.31754,194000000.0
2008-11-20 09:30:00,2.3176,2.32105,2.31752,2.32105,151000000.0
2008-11-20 09:35:00,2.32158,2.32187,2.31967,2.32172,228000000.0
2008-11-20 09:40:00,2.3219,2.32291,2.32085,2.32085,226000000.0
2008-11-20 09:45:00,2.32114,2.32219,2.32077,2.32107,136000000.0
2008-11-20 09:50:00,2.32115,2.32155,2.31967,2.32016,196000000.0
2008-11-20 09:55:00,2.31976,2.32898,2.3189,2.32898,190000000.0
2008-11-20 10:00:00,2.32905,2.34198,2.32602,2.34198,196000000.0
2008-11-20 10:05:00,2.33864,2.33864,2.32934,2.32961,232000000.0
2008-11-20 10:10:00,2.32934,2.33721,2.32934,2.33721,303000000.0
2008-11-20 10:15:00,2.33734,2.33743,2.33086,2.33168,225000000.0
2008-11-20 10:20:00,2.33184,2.33623,2.32984,2.33036,233000000.0
2008-11-20 10:25:00,2.32886,2.33035,2.32774,2.33035,301000000.0
2008-11-20 10:30:00,2.3306,2.33174,2.32813,2.32848,157000000.0
2008-11-20 10:35:00,2.32926,2.33036,2.32924,2.32943,140000000.0
2008-11-20 10:40:00,2.32969,2.33119,2.32831,2.32831,139000000.0
2008-11-20 10:45:00,2.32844,2.32853,2.32682,2.32704,165000000.0
2008-11-20 10:50:00,2.32707,2.32877,2.32707,2.32819,206000000.0
2008-11-20 10:55:00,2.3284,2.32983,2.3272,2.32856,176000000.0
2008-11-20 11:00:00,2.32839,2.32839,2.32635,2.3283,178000000.0
2008-11-20 11:05:00,2.32978,2.33018,2.3258,2.32751,142000000.0
2008-11-20 11:10:00,2.32774,2.32901,2.32632,2.32655,236000000.0
2008-11-20 11:15:00,2.32681,2.33033,2.3265,2.32993,218000000.0
2008-11-20 11:20:00,2.32988,2.33016,2.32775,2.32856,229000000.0
2008-11-20 11:25:00,2.32828,2.32942,2.32739,2.32856,183000000.0
2008-11-20 11:30:00,2.32882,2.32938,2.32813,2.32853,173000000.0
2008-11-20 11:35:00,2.3288,2.32927,2.32809,2.3281,231000000.0
2008-11-20 11:40:00,2.32825,2.32825,2.32422,2.32615,185000000.0
2008-11-20 11:45:00,2.32568,2.32568,2.32213,2.32392,169000000.0
2008-11-20 11:50:00,2.3236,2.32425,2.32269,2.32315,188000000.0
2008-11-20 11:55:00,2.32318,2.32339,2.32217,2.32283,200000000.0
2008-11-20 12:00:00,2.32325,2.32589,2.32293,2.32581,150000000.0
2008-11-20 12:05:00,2.32553,2.32931,2.32468,2.32913,112000000.0
2008-11-20 12:10:00,2.32908,2.32989,2.32877,2.32877,149000000.0
2008-11-20 12:15:00,2.32814,2.33048,2.32804,2.33048,180000000.0
2008-11-20 12:20:00,2.3309,2.33123,2.32908,2.32947,178000000.0
2008-11-20 12:25:00,2.32946,2.33182,2.32868,2.32923,208000000.0
2008-11-20 12:30:00,2.32916,2.33196,2.32916,2.32927,188000000.0
2008-11-20 12:35:00,2.32922,2.33004,2.32591,2.32799,110000000.0
2008-11-20 12:40:00,2.32862,2.3299,2.3286,2.32925,82000000.0
2008-11-20 12:45:00,2.32929,2.3318,2.32915,2.33175,160000000.0
2008-11-20 12:50:00,2.33171,2.33233,2.32887,2.32975,129000000.0
2008-11-20 12:55:00,2.33043,2.33093,2.32846,2.32871,131000000.0
2008-11-20 13:00:00,2.32892,2.32895,2.32396,2.32396,91000000.0
2008-11-20 13:05:00,2.32385,2.32439,2.32308,2.32439,126000000.0
2008-11-20 13:10:00,2.32388,2.32756,2.32388,2.32756,104000000.0
2008-11-20 13:15:00,2.32782,2.33483,2.32728,2.33355,141000000.0
2008-11-20 13:20:00,2.33339,2.33344,2.32973,2.33006,165000000.0
2008-11-20 13:25:00,2.32982,2.33168,2.32965,2.33069,128000000.0
2008-11-20 13:30:00,2.33036,2.33036,2.32971,2.32979,118000000.0
2008-11-20 13:35:00,2.32996,2.33027,2.32889,2.32899,143000000.0
2008-11-20 13:40:00,2.32915,2.32941,2.32803,2.32888,145000000.0
2008-11-20 13:45:00,2.32847,2.3296,2.32778,2.32813,101000000.0
2008-11-20 13:50:00,2.32837,2.33488,2.32837,2.33351,144000000.0
2008-11-20 13:55:00,2.33266,2.33368,2.32413,2.32413,144000000.0
2008-11-20 14:00:00,2.32365,2.32464,2.31582,2.32464,124000000.0
2008-11-20 14:05:00,2.32462,2.3262,2.32308,2.32436,128000000.0
2008-11-20 14:10:00,2.327,2.33086,2.3238,2.3238,104000000.0
2008-11-20 14:15:00,2.32321,2.32839,2.32321,2.32767,86000000.0
2008-11-20 14:20:00,2.32735,2.32942,2.32568,2.32605,84000000.0
2008-11-20 14:25:00,2.3261,2.32647,2.3166,2.31708,75000000.0
2008-11-20 14:30:00,2.3164,2.32311,2.31631,2.32222,67000000.0
2008-11-20 14:35:00,2.3228,2.3228,2.3183,2.31914,41000000.0
2008-11-20 14:40:00,2.31941,2.32301,2.31941,2.32134,43000000.0
2008-11-20 14:45:00,2.32149,2.32175,2.3148,2.32086,41000000.0
2008-11-20 14:50:00,2.31938,2.32078,2.31713,2.31894,39000000.0
2008-11-20 14:55:00,2.31876,2.31957,2.31725,2.31842,38000000.0
2008-11-20 15:00:00,2.31932,2.32387,2.31932,2.32297,37000000.0
2008-11-20 15:05:00,2.32277,2.32356,2.32058,2.32058,41000000.0
2008-11-20 15:10:00,2.32043,2.32077,2.32006,2.32029,47000000.0
2008-11-20 15:15:00,2.31926,2.3211,2.31875,2.32101,41000000.0
2008-11-20 15:20:00,2.32077,2.32096,2.31833,2.32068,42000000.0
2008-11-20 15:25:00,2.32076,2.32095,2.31871,2.31925,39000000.0
2008-11-20 15:30:00,2.31867,2.32117,2.3163,2.31854,45000000.0
2008-11-20 15:35:00,2.31774,2.3212,2.31593,2.31796,39000000.0
2008-11-20 15:40:00,2.31888,2.31995,2.31799,2.31972,44000000.0
2008-11-20 15:45:00,2.32006,2.32006,2.31519,2.3154,40000000.0
2008-11-20 15:50:00,2.31612,2.32346,2.31612,2.32321,42000000.0
2008-11-20 15:55:00,2.3236,2.32533,2.32266,2.32266,43000000.0
2008-11-20 16:00:00,2.32259,2.32562,2.32259,2.32451,43000000.0
2008-11-20 16:05:00,2.32491,2.32626,2.32327,2.3258,44000000.0
2008-11-20 16:10:00,2.32561,2.32828,2.32497,2.32622,44000000.0
2008-11-20 16:15:00,2.32644,2.32652,2.32514,2.32581,47000000.0
2008-11-20 16:20:00,2.32645,2.33399,2.32645,2.33257,44000000.0
2008-11-20 16:25:00,2.33288,2.33314,2.33169,2.33307,43000000.0
2008-11-20 16:30:00,2.33303,2.33327,2.32494,2.3287,42000000.0
2008-11-20 16:35:00,2.3297,2.33007,2.32451,2.32537,38000000.0
2008-11-20 16:40:00,2.32579,2.33802,2.3248,2.33802,42000000.0
2008-11-20 16:45:00,2.34078,2.342,2.3375,2.33836,47000000.0
2008-11-20 16:50:00,2.33683,2.3388,2.33215,2.3388,39000000.0
2008-11-20 16:55:00,2.33953,2.34059,2.33566,2.34059,44000000.0
2008-11-20 17:00:00,2.34043,2.34094,2.33744,2.33744,40000000.0
2008-11-20 17:05:00,2.33763,2.341,2.33736,2.34087,44000000.0
2008-11-20 17:10:00,2.34003,2.3491,2.33984,2.3491,40000000.0
2008-11-20 17:15:00,2.34979,2.35051,2.34866,2.34946,40000000.0
2008-11-20 17:20:00,2.34919,2.35027,2.34502,2.34741,41000000.0
2008-11-20 17:25:00,2.34644,2.35182,2.34564,2.34681,38000000.0
2008-11-20 17:30:00,2.34602,2.35156,2.34444,2.35156,45000000.0
2008-11-20 17:35:00,2.35047,2.35121,2.34893,2.35121,36000000.0
2008-11-20 17:40:00,2.35151,2.35341,2.34825,2.35069,45000000.0
2008-11-20 17:45:00,2.35043,2.35416,2.34877,2.35416,37000000.0
2008-11-20 17:50:00,2.35418,2.36499,2.35415,2.36461,39000000.0
2008-11-20 17:55:00,2.36213,2.37088,2.36174,2.36606,44000000.0
2008-11-20 18:00:00,2.36776,2.36933,2.36217,2.36396,44000000.0
2008-11-20 18:05:00,2.36332,2.36446,2.35819,2.36244,44000000.0
2008-11-20 18:10:00,2.36311,2.36311,2.36028,2.36233,45000000.0
2008-11-20 18:15:00,2.36163,2.3618,2.36066,2.36137,46000000.0
2008-11-20 18:20:00,2.36156,2.36402,2.36115,2.36312,47000000.0
2008-11-20 18:25:00,2.3631,2.3674,2.3622,2.36497,36000000.0
2008-11-20 18:30:00,2.3644,2.36615,2.36365,2.36408,46000000.0
2008-11-20 18:35:00,2.36299,2.36656,2.35999,2.36008,38000000.0
2008-11-20 18:40:00,2.35972,2.36153,2.35966,2.3609,41000000.0
2008-11-20 18:45:00,2.36047,2.36047,2.35544,2.35877,44000000.0
2008-11-20 18:50:00,2.35868,2.35986,2.3583,2.35964,42000000.0
2008-11-20 18:55:00,2.35933,2.36008,2.35693,2.35813,41000000.0
2008-11-20 19:00:00,2.35842,2.36605,2.35805,2.36418,37000000.0
2008-11-20 19:05:00,2.3644,2.36534,2.36247,2.36342,40000000.0
2008-11-20 19:10:00,2.36311,2.36598,2.36187,2.36598,44000000.0
2008-11-20 19:15:00,2.36603,2.36897,2.36214,2.36356,47000000.0
2008-11-20 19:20:00,2.36372,2.3646,2.35695,2.35695,47000000.0
2008-11-20 19:25:00,2.35697,2.35706,2.35089,2.35169,41000000.0
2008-11-20 19:30:00,2.35179,2.35304,2.34262,2.35277,42000000.0
2008-11-20 19:35:00,2.35297,2.35548,2.34654,2.35528,38000000.0
2008-11-20 19:40:00,2.35518,2.35518,2.35132,2.35144,42000000.0
2008-11-20 19:45:00,2.35121,2.35121,2.34518,2.34531,40000000.0
2008-11-20 19:50:00,2.34549,2.35751,2.34542,2.35495,36000000.0
2008-11-20 19:55:00,2.3564,2.35651,2.35153,2.35235,41000000.0
2008-11-20 20:00:00,2.3526,2.35919,2.3526,2.35823,39000000.0
2008-11-20 20:05:00,2.35729,2.35729,2.35253,2.35297,45000000.0
2008-11-20 20:10:00,2.35388,2.35797,2.35388,2.35795,40000000.0
2008-11-20 20:15:00,2.35833,2.35833,2.35073,2.3555,42000000.0
2008-11-20 20:20:00,2.35561,2.36214,2.35556,2.3614,40000000.0
2008-11-20 20:25:00,2.36044,2.36075,2.35873,2.35963,39000000.0
2008-11-20 20:30:00,2.35993,2.3612,2.3575,2.35866,37000000.0
2008-11-20 20:35:00,2.35866,2.36737,2.35854,2.36148,46000000.0
2008-11-20 20:40:00,2.36114,2.36306,2.35836,2.36306,45000000.0
2008-11-20 20:45:00,2.3626,2.3626,2.3605,2.36226,39000000.0
2008-11-20 20:50:00,2.3623,2.36297,2.35954,2.36016,50000000.0
2008-11-20 20:55:00,2.36003,2.36047,2.35538,2.35917,38000000.0
2008-11-20 21:00:00,2.35849,2.361,2.35561,2.35943,36000000.0
2008-11-20 21:05:00,2.35952,2.35992,2.35524,2.35843,44000000.0
2008-11-20 21:10:00,2.35921,2.36017,2.35703,2.35724,41000000.0
2008-11-20 21:15:00,2.35723,2.35875,2.3565,2.35863,39000000.0
2008-11-20 21:20:00,2.35881,2.36231,2.35881,2.36078,49000000.0
2008-11-20 21:25:00,2.36098,2.3617,2.3606,2.36109,36000000.0
2008-11-20 21:30:00,2.3619,2.36764,2.3619,2.36764,45000000.0
2008-11-20 21:35:00,2.37108,2.37108,2.36712,2.37029,44000000.0
2008-11-20 21:40:00,2.37041,2.37041,2.36695,2.36781,42000000.0
2008-11-20 21:45:00,2.3695,2.37132,2.36777,2.37132,42000000.0
2008-11-20 21:50:00,2.37187,2.37271,2.36767,2.36951,36000000.0
2008-11-20 21:55:00,2.37009,2.37453,2.37005,2.37411,37000000.0
2008-11-20 22:00:00,2.37418,2.37489,2.37081,2.37081,43000000.0
2008-11-20 22:05:00,2.3705,2.37205,2.3701,2.37116,42000000.0
2008-11-20 22:10:00,2.37051,2.37051,2.36662,2.36964,43000000.0
2008-11-20 22:15:00,2.37016,2.37576,2.36781,2.37576,39000000.0
2008-11-20 22:20:00,2.3758,2.3808,2.37545,2.37765,39000000.0
2008-11-20 22:25:00,2.37851,2.38429,2.37777,2.38149,43000000.0
2008-11-20 22:30:00,2.38005,2.3997,2.38005,2.39906,38000000.0
2008-11-20 22:35:00,2.39842,2.39993,2.39739,2.39739,42000000.0
2008-11-20 22:40:00,2.39772,2.40013,2.39622,2.39924,36000000.0
2008-11-20 22:45:00,2.39952,2.40269,2.39726,2.39726,41000000.0
2008-11-20 22:50:00,2.39652,2.39659,2.39334,2.39334,40000000.0
2008-11-20 22:55:00,2.39404,2.39742,2.39215,2.39215,37000000.0
2008-11-20 23:00:00,2.39283,2.39354,2.38834,2.38834,39000000.0
2008-11-20 23:05:00,2.38811,2.38814,2.38681,2.38742,43000000.0
2008-11-20 23:10:00,2.38753,2.38924,2.38745,2.38891,43000000.0
2008-11-20 23:15:00,2.38878,2.38878,2.38689,2.3874,42000000.0
2008-11-20 23:20:00,2.38716,2.38822,2.38706,2.38822,38000000.0
2008-11-20 23:25:00,2.38869,2.38964,2.38479,2.38915,42000000.0
2008-11-20 23:30:00,2.38745,2.38745,2.38455,2.38687,41000000.0
2008-11-20 23:35:00,2.38647,2.38647,2.38092,2.381,43000000.0
2008-11-20 23:40:00,2.38141,2.38461,2.38132,2.38447,40000000.0
2008-11-20 23:45:00,2.38478,2.38524,2.37663,2.37918,40000000.0
2008-11-20 23:50:00,2.37818,2.38517,2.37745,2.3843,43000000.0
2008-11-20 23:55:00,2.38398,2.38408,2.38146,2.38336,42000000.0
2008-11-21 00:00:00,2.38211,2.3848,2.38196,2.3848,40000000.0
2008-11-21 00:05:00,2.38681,2.3874,2.37762,2.38148,42000000.0
2008-11-21 00:10:00,2.38305,2.38305,2.37881,2.38136,42000000.0
2008-11-21 00:15:00,2.3808,2.38151,2.37917,2.38083,45000000.0
2008-11-21 00:20:00,2.38073,2.38117,2.38032,2.38069,42000000.0
2008-11-21 00:25:00,2.38082,2.38247,2.38031,2.38239,42000000.0
2008-11-21 00:30:00,2.38306,2.3928,2.38259,2.38677,42000000.0
2008-11-21 00:35:00,2.38736,2.38843,2.38688,2.38688,42000000.0
2008-11-21 00:40:00,2.3866,2.38823,2.38586,2.38751,43000000.0
2008-11-21 00:45:00,2.38695,2.38728,2.38507,2.38507,46000000.0
2008-11-21 00:50:00,2.3845,2.38546,2.3842,2.3848,41000000.0
2008-11-21 00:55:00,2.38497,2.38497,2.38065,2.38065,37000000.0
2008-11-21 01:00:00,2.38121,2.38384,2.38121,2.38207,42000000.0
2008-11-21 01:05:00,2.38153,2.38153,2.37831,2.38126,37000000.0
2008-11-21 01:10:00,2.38106,2.38106,2.3761,2.3761,48000000.0
2008-11-21 01:15:00,2.37716,2.37885,2.37621,2.37764,39000000.0
2008-11-21 01:20:00,2.37761,2.37779,2.3728,2.37439,40000000.0
2008-11-21 01:25:00,2.37388,2.38028,2.37365,2.38028,40000000.0
2008-11-21 01:30:00,2.38069,2.38295,2.37767,2.38078,41000000.0
2008-11-21 01:35:00,2.38252,2.38609,2.38215,2.38215,42000000.0
2008-11-21 01:40:00,2.38263,2.38575,2.38263,2.38411,42000000.0
2008-11-21 01:45:00,2.38292,2.38413,2.38083,2.38393,37000000.0
2008-11-21 01:50:00,2.38414,2.38457,2.38119,2.38145,43000000.0
2008-11-21 01:55:00,2.38072,2.38235,2.37804,2.38235,47000000.0
2008-11-21 02:00:00,2.38307,2.38425,2.37766,2.3822,60000000.0
2008-11-21 02:05:00,2.38213,2.38243,2.37337,2.37396,55000000.0
2008-11-21 02:10:00,2.37356,2.37356,2.36742,2.37078,43000000.0
2008-11-21 02:15:00,2.372,2.37379,2.37073,2.37357,40000000.0
2008-11-21 02:20:00,2.37334,2.37446,2.37305,2.37325,48000000.0
2008-11-21 02:25:00,2.37334,2.37674,2.37334,2.37674,74000000.0
2008-11-21 02:30:00,2.37629,2.37655,2.37517,2.37602,57000000.0
2008-11-21 02:35:00,2.37509,2.37509,2.37321,2.37397,45000000.0
2008-11-21 02:40:00,2.37454,2.37489,2.37359,2.37406,47000000.0
2008-11-21 02:45:00,2.37445,2.37584,2.37382,2.37513,49000000.0
2008-11-21 02:50:00,2.37506,2.37533,2.37303,2.37303,35000000.0
2008-11-21 02:55:00,2.37239,2.37538,2.37225,2.37538,54000000.0
2008-11-21 03:00:00,2.37625,2.37643,2.37336,2.37374,42000000.0
2008-11-21 03:05:00,2.37354,2.37354,2.37111,2.37111,46000000.0
2008-11-21 03:10:00,2.37128,2.37198,2.36988,2.37115,51000000.0
2008-11-21 03:15:00,2.37023,2.37325,2.36977,2.37296,41000000.0
2008-11-21 03:20:00,2.37306,2.37424,2.37136,2.37313,38000000.0
2008-11-21 03:25:00,2.37292,2.37306,2.37203,2.37276,54000000.0
2008-11-21 03:30:00,2.37269,2.37391,2.37119,2.37119,46000000.0
2008-11-21 03:35:00,2.36962,2.37378,2.36802,2.36964,42000000.0
2008-11-21 03:40:00,2.37003,2.37028,2.36436,2.36776,43000000.0
2008-11-21 03:45:00,2.36791,2.36862,2.36641,2.36745,57000000.0
2008-11-21 03:50:00,2.36855,2.37096,2.36855,2.37063,41000000.0
2008-11-21 03:55:00,2.37015,2.37174,2.36996,2.37067,46000000.0
2008-11-21 04:00:00,2.37049,2.37057,2.36746,2.36746,72000000.0
2008-11-21 04:05:00,2.36697,2.36821,2.36665,2.36775,43000000.0
2008-11-21 04:10:00,2.36779,2.36801,2.36392,2.36604,42000000.0
2008-11-21 04:15:00,2.36537,2.36782,2.36314,2.36417,64000000.0
2008-11-21 04:20:00,2.36435,2.36435,2.35956,2.3609,47000000.0
2008-11-21 04:25:00,2.3614,2.36231,2.36093,2.36221,56000000.0
2008-11-21 04:30:00,2.36169,2.36209,2.36053,2.36053,58000000.0
2008-11-21 04:35:00,2.36027,2.36322,2.36027,2.36197,41000000.0
2008-11-21 04:40:00,2.36161,2.36247,2.36161,2.36181,48000000.0
2008-11-21 04:45:00,2.3619,2.36331,2.36176,2.36331,39000000.0
2008-11-21 04:50:00,2.36299,2.36344,2.36287,2.36331,50000000.0
2008-11-21 04:55:00,2.36323,2.36327,2.361,2.36208,52000000.0
2008-11-21 05:00:00,2.3615,2.36248,2.3615,2.36175,40000000.0
2008-11-21 05:05:00,2.36159,2.36167,2.3583,2.35832,57000000.0
2008-11-21 05:10:00,2.35942,2.35947,2.35593,2.35616,60000000.0
2008-11-21 05:15:00,2.35532,2.35683,2.35491,2.35545,53000000.0
2008-11-21 05:20:00,2.35523,2.35666,2.35283,2.35409,107000000.0
2008-11-21 05:25:00,2.35353,2.35937,2.35308,2.35937,125000000.0
2008-11-21 05:30:00,2.35878,2.36218,2.35763,2.36218,43000000.0
2008-11-21 05:35:00,2.36108,2.36149,2.36022,2.36126,54000000.0
2008-11-21 05:40:00,2.36138,2.36351,2.36138,2.36247,51000000.0
2008-11-21 05:45:00,2.36204,2.36437,2.36193,2.36426,57000000.0
2008-11-21 05:50:00,2.36438,2.36461,2.35603,2.35603,82000000.0
2008-11-21 05:55:00,2.35462,2.35687,2.35336,2.35336,86000000.0
2008-11-21 06:00:00,2.35276,2.35746,2.35276,2.35583,87000000.0
2008-11-21 06:05:00,2.35547,2.35708,2.35369,2.35674,45000000.0
2008-11-21 06:10:00,2.35727,2.35796,2.35589,2.35725,50000000.0
2008-11-21 06:15:00,2.35721,2.35833,2.35204,2.35216,61000000.0
2008-11-21 06:20:00,2.3517,2.35261,2.34798,2.35246,76000000.0
2008-11-21 06:25:00,2.3518,2.35345,2.35027,2.35027,41000000.0
2008-11-21 06:30:00,2.34986,2.35476,2.349,2.35476,88000000.0
2008-11-21 06:35:00,2.35527,2.35642,2.3547,2.35642,45000000.0
2008-11-21 06:40:00,2.35723,2.35723,2.35513,2.35612,41000000.0
2008-11-21 06:45:00,2.35608,2.36065,2.35602,2.35968,41000000.0
2008-11-21 06:50:00,2.36071,2.36116,2.35927,2.35938,46000000.0
2008-11-21 06:55:00,2.36001,2.36237,2.35879,2.35879,66000000.0
2008-11-21 07:00:00,2.35866,2.3602,2.35393,2.35711,56000000.0
2008-11-21 07:05:00,2.35592,2.35826,2.35587,2.35778,59000000.0
2008-11-21 07:10:00,2.35781,2.36031,2.35638,2.35638,61000000.0
2008-11-21 07:15:00,2.3559,2.35721,2.3559,2.35647,49000000.0
2008-11-21 07:20:00,2.35418,2.35653,2.35418,2.35593,60000000.0
2008-11-21 07:25:00,2.35606,2.35615,2.3547,2.35505,106000000.0
2008-11-21 07:30:00,2.35492,2.35555,2.34921,2.34921,76000000.0
2008-11-21 07:35:00,2.34959,2.35016,2.34685,2.34854,56000000.0
2008-11-21 07:40:00,2.34802,2.34888,2.34478,2.34523,82000000.0
2008-11-21 07:45:00,2.34565,2.3488,2.34491,2.34607,77000000.0
2008-11-21 07:50:00,2.34613,2.35102,2.34588,2.35101,97000000.0
2008-11-21 07:55:00,2.35187,2.35297,2.35091,2.35091,101000000.0
2008-11-21 08:00:00,2.35149,2.35274,2.34926,2.35036,106000000.0
2008-11-21 08:05:00,2.35067,2.35287,2.34965,2.35085,93000000.0
2008-11-21 08:10:00,2.35097,2.35313,2.35035,2.35135,118000000.0
2008-11-21 08:15:00,2.35134,2.35843,2.35134,2.35791,94000000.0
2008-11-21 08:20:00,2.35811,2.35994,2.35604,2.35633,101000000.0
2008-11-21 08:25:00,2.35629,2.35658,2.35346,2.35346,154000000.0
2008-11-21 08:30:00,2.35301,2.35336,2.35234,2.35327,216000000.0
2008-11-21 08:35:00,2.35345,2.35405,2.35213,2.35213,120000000.0
2008-11-21 08:40:00,2.35255,2.35368,2.3496,2.34978,123000000.0
2008-11-21 08:45:00,2.34973,2.34973,2.34444,2.34632,148000000.0
2008-11-21 08:50:00,2.34687,2.3497,2.34687,2.34923,232000000.0
2008-11-21 08:55:00,2.3488,2.35167,2.34831,2.34938,129000000.0
2008-11-21 09:00:00,2.35024,2.35176,2.34989,2.35137,98000000.0
2008-11-21 09:05:00,2.35107,2.35107,2.34842,2.34874,129000000.0
2008-11-21 09:10:00,2.34832,2.34882,2.34805,2.34845,216000000.0
2008-11-21 09:15:00,2.34888,2.35038,2.34835,2.34956,232000000.0
2008-11-21 09:20:00,2.34962,2.35004,2.34881,2.34938,273000000.0
2008-11-21 09:25:00,2.34963,2.34977,2.34784,2.34784,194000000.0
2008-11-21 09:30:00,2.34685,2.34834,2.34611,2.34834,151000000.0
2008-11-21 09:35:00,2.34846,2.35035,2.34771,2.34978,228000000.0
2008-11-21 09:40:00,2.34921,2.35235,2.34887,2.35184,226000000.0
2008-11-21 09:45:00,2.35224,2.35354,2.34983,2.35124,136000000.0
2008-11-21 09:50:00,2.35127,2.35127,2.34762,2.34861,196000000.0
2008-11-21 09:55:00,2.34754,2.34904,2.34645,2.34645,190000000.0
2008-11-21 10:00:00,2.34622,2.3465,2.34449,2.34507,196000000.0
2008-11-21 10:05:00,2.34513,2.34731,2.34502,2.34655,232000000.0
2008-11-21 10:10:00,2.34605,2.35046,2.34605,2.34956,303000000.0
2008-11-21 10:15:00,2.34983,2.34983,2.34669,2.34755,225000000.0
2008-11-21 10:20:00,2.34708,2.34744,2.34509,2.34692,233000000.0
2008-11-21 10:25:00,2.34651,2.34809,2.34615,2.34647,301000000.0
2008-11-21 10:30:00,2.34777,2.34993,2.34636,2.34981,157000000.0
2008-11-21 10:35:00,2.34945,2.35147,2.34944,2.34985,140000000.0
2008-11-21 10:40:00,2.34993,2.35289,2.34867,2.35241,139000000.0
2008-11-21 10:45:00,2.35243,2.35346,2.35206,2.35346,165000000.0
2008-11-21 10:50:00,2.35367,2.35444,2.35272,2.35279,206000000.0
2008-11-21 10:55:00,2.35321,2.35358,2.35278,2.35292,176000000.0
2008-11-21 11:00:00,2.35268,2.35567,2.35243,2.35567,178000000.0
2008-11-21 11:05:00,2.35634,2.35634,2.35299,2.35299,142000000.0
2008-11-21 11:10:00,2.35242,2.35795,2.35218,2.35791,236000000.0
2008-11-21 11:15:00,2.35935,2.36058,2.35806,2.35971,218000000.0
2008-11-21 11:20:00,2.3597,2.3606,2.35761,2.35776,229000000.0
2008-11-21 11:25:00,2.35757,2.35814,2.35682,2.35694,183000000.0
2008-11-21 11:30:00,2.35703,2.35966,2.357,2.35895,173000000.0
2008-11-21 11:35:00,2.35937,2.36128,2.35937,2.36103,231000000.0
2008-11-21 11:40:00,2.36094,2.36137,2.35605,2.35786,185000000.0
2008-11-21 11:45:00,2.35801,2.35967,2.35739,2.35928,169000000.0
2008-11-21 11:50:00,2.35918,2.36011,2.35918,2.35997,188000000.0
2008-11-21 11:55:00,2.36025,2.363,2.36025,2.3621,200000000.0
2008-11-21 12:00:00,2.36147,2.36285,2.36042,2.36082,150000000.0
2008-11-21 12:05:00,2.36046,2.36127,2.35987,2.36046,112000000.0
2008-11-21 12:10:00,2.36003,2.36084,2.35877,2.3588,149000000.0
2008-11-21 12:15:00,2.3584,2.35857,2.35695,2.35824,180000000.0
2008-11-21 12:20:00,2.35817,2.36132,2.35771,2.36132,178000000.0
2008-11-21 12:25:00,2.36128,2.36128,2.35557,2.35621,208000000.0
2008-11-21 12:30:00,2.35684,2.36037,2.35684,2.35972,188000000.0
2008-11-21 12:35:00,2.35958,2.35958,2.35718,2.35817,110000000.0
2008-11-21 12:40:00,2.35783,2.35958,2.35783,2.35958,82000000.0
2008-11-21 12:45:00,2.35974,2.36072,2.35772,2.35931,160000000.0
2008-11-21 12:50:00,2.35961,2.36365,2.35961,2.36319,129000000.0
2008-11-21 12:55:00,2.36291,2.3658,2.36249,2.3658,131000000.0
2008-11-21 13:00:00,2.36551,2.36551,2.36187,2.36264,91000000.0
2008-11-21 13:05:00,2.36206,2.36626,2.36168,2.36626,126000000.0
2008-11-21 13:10:00,2.3659,2.36701,2.36548,2.36567,104000000.0
2008-11-21 13:15:00,2.3657,2.36622,2.36299,2.36345,141000000.0
2008-11-21 13:20:00,2.36303,2.36629,2.36267,2.3649,165000000.0
2008-11-21 13:25:00,2.365,2.36664,2.3639,2.36632,128000000.0
2008-11-21 13:30:00,2.36749,2.37177,2.36749,2.37177,118000000.0
2008-11-21 13:35:00,2.3717,2.37651,2.37118,2.37529,143000000.0
2008-11-21 13:40:00,2.37515,2.37845,2.37498,2.37676,145000000.0
2008-11-21 13:45:00,2.37652,2.37906,2.37194,2.37194,101000000.0
2008-11-21 13:50:00,2.37237,2.37332,2.37062,2.37062,144000000.0
2008-11-21 13:55:00,2.36929,2.37379,2.36923,2.37302,144000000.0
2008-11-21 14:00:00,2.37353,2.37802,2.37302,2.37673,124000000.0
2008-11-21 14:05:00,2.37621,2.37747,2.37419,2.37708,128000000.0
2008-11-21 14:10:00,2.37715,2.3814,2.37715,2.3814,104000000.0
2008-11-21 14:15:00,2.38153,2.38156,2.37969,2.38156,86000000.0
2008-11-21 14:20:00,2.3821,2.38403,2.3821,2.38367,84000000.0
2008-11-21 14:25:00,2.38306,2.38741,2.38306,2.38739,75000000.0
2008-11-21 14:30:00,2.38748,2.3879,2.37984,2.38063,67000000.0
2008-11-21 14:35:00,2.3807,2.38109,2.37785,2.37803,41000000.0
2008-11-21 14:40:00,2.37768,2.38034,2.3773,2.38034,43000000.0
2008-11-21 14:45:00,2.38014,2.38214,2.37997,2.3807,41000000.0
2008-11-21 14:50:00,2.3804,2.3804,2.37866,2.37992,39000000.0
2008-11-21 14:55:00,2.38048,2.38146,2.37901,2.37901,38000000.0
2008-11-21 15:00:00,2.37987,2.38231,2.37945,2.38223,37000000.0
2008-11-21 15:05:00,2.38207,2.3873,2.38198,2.3873,41000000.0
2008-11-21 15:10:00,2.38746,2.38761,2.38336,2.38352,47000000.0
2008-11-21 15:15:00,2.38533,2.38986,2.38518,2.38967,41000000.0
2008-11-21 15:20:00,2.39013,2.39415,2.39013,2.39415,42000000.0
2008-11-21 15:25:00,2.39352,2.3942,2.39105,2.39127,39000000.0
2008-11-21 15:30:00,2.39171,2.39232,2.38935,2.39081,45000000.0
2008-11-21 15:35:00,2.39147,2.39183,2.38651,2.3866,39000000.0
2008-11-21 15:40:00,2.38636,2.38636,2.38272,2.38511,44000000.0
2008-11-21 15:45:00,2.3861,2.38621,2.3827,2.38305,40000000.0
2008-11-21 15:50:00,2.38288,2.38302,2.37872,2.37994,42000000.0
2008-11-21 15:55:00,2.38123,2.38123,2.3765,2.37894,43000000.0
2008-11-21 16:00:00,2.37884,2.37884,2.37579,2.378,43000000.0
2008-11-21 16:05:00,2.37826,2.38253,2.37805,2.38251,44000000.0
2008-11-21 16:10:00,2.38271,2.38532,2.3826,2.38312,44000000.0
2008-11-21 16:15:00,2.38307,2.38955,2.38307,2.38955,47000000.0
2008-11-21 16:20:00,2.38918,2.38943,2.38742,2.38742,44000000.0
2008-11-21 16:25:00,2.38831,2.38854,2.38635,2.38656,43000000.0
2008-11-21 16:30:00,2.38651,2.38696,2.38428,2.38464,42000000.0
2008-11-21 16:35:00,2.38337,2.38495,2.38279,2.38482,38000000.0
2008-11-21 16:40:00,2.38551,2.38749,2.38328,2.38328,42000000.0
2008-11-21 16:45:00,2.38364,2.38427,2.38123,2.38219,47000000.0
2008-11-21 16:50:00,2.38256,2.38696,2.38164,2.38696,39000000.0
2008-11-21 16:55:00,2.38895,2.39249,2.38771,2.39137,44000000.0
2008-11-21 17:00:00,2.39116,2.39169,2.3855,2.3855,40000000.0
2008-11-21 17:05:00,2.38765,2.38837,2.38387,2.38387,44000000.0
2008-11-21 17:10:00,2.38337,2.38901,2.38337,2.388,40000000.0
2008-11-21 17:15:00,2.38741,2.3901,2.38622,2.38622,40000000.0
2008-11-21 17:20:00,2.38617,2.3874,2.38396,2.38419,41000000.0
2008-11-21 17:25:00,2.38377,2.38377,2.3764,2.3764,38000000.0
2008-11-21 17:30:00,2.37586,2.37825,2.37448,2.37774,45000000.0
2008-11-21 17:35:00,2.37757,2.37799,2.3746,2.37737,36000000.0
2008-11-21 17:40:00,2.37554,2.37627,2.37396,2.37626,45000000.0
2008-11-21 17:45:00,2.37595,2.37726,2.36669,2.36669,37000000.0
2008-11-21 17:50:00,2.36764,2.36845,2.36473,2.36704,39000000.0
2008-11-21 17:55:00,2.36833,2.38164,2.36833,2.38164,44000000.0
2008-11-21 18:00:00,2.38171,2.38193,2.37685,2.37685,44000000.0
2008-11-21 18:05:00,2.3741,2.3761,2.37064,2.3713,44000000.0
2008-11-21 18:10:00,2.37066,2.37066,2.36261,2.36477,45000000.0
2008-11-21 18:15:00,2.36479,2.36549,2.36239,2.36395,46000000.0
2008-11-21 18:20:00,2.36467,2.36628,2.35881,2.35881,47000000.0
2008-11-21 18:25:00,2.35991,2.36983,2.35991,2.36974,36000000.0
2008-11-21 18:30:00,2.37119,2.37776,2.37119,2.3743,46000000.0
2008-11-21 18:35:00,2.37613,2.37745,2.36837,2.37156,38000000.0
2008-11-21 18:40:00,2.36997,2.37009,2.36348,2.36429,41000000.0
2008-11-21 18:45:00,2.36572,2.36572,2.36131,2.36294,44000000.0
2008-11-21 18:50:00,2.36467,2.36636,2.36363,2.36394,42000000.0
2008-11-21 18:55:00,2.36379,2.36573,2.36062,2.36062,41000000.0
2008-11-21 19:00:00,2.35773,2.36651,2.35773,2.36425,37000000.0
2008-11-21 19:05:00,2.36336,2.36391,2.35851,2.36006,40000000.0
2008-11-21 19:10:00,2.36083,2.36192,2.35819,2.35932,44000000.0
2008-11-21 19:15:00,2.36007,2.36223,2.35658,2.35828,47000000.0
2008-11-21 19:20:00,2.35848,2.35949,2.35191,2.35822,47000000.0
2008-11-21 19:25:00,2.35918,2.36008,2.35405,2.35588,41000000.0
2008-11-21 19:30:00,2.35574,2.35809,2.3546,2.35635,42000000.0
2008-11-21 19:35:00,2.35586,2.35651,2.35316,2.35339,38000000.0
2008-11-21 19:40:00,2.35352,2.35567,2.35296,2.35567,42000000.0
2008-11-21 19:45:00,2.35561,2.35714,2.35283,2.35432,40000000.0
2008-11-21 19:50:00,2.35397,2.35447,2.35391,2.3542,36000000.0
2008-11-21 19:55:00,2.35374,2.35412,2.35146,2.35146,41000000.0
2008-11-21 20:00:00,2.35155,2.35157,2.34774,2.34962,39000000.0
2008-11-21 20:05:00,2.35153,2.35713,2.35148,2.35306,45000000.0
2008-11-21 20:10:00,2.35354,2.35377,2.35252,2.35325,40000000.0
2008-11-21 20:15:00,2.35367,2.3558,2.35035,2.35035,42000000.0
2008-11-21 20:20:00,2.3498,2.35973,2.34942,2.35741,40000000.0
2008-11-21 20:25:00,2.35588,2.36217,2.35555,2.35914,39000000.0
2008-11-21 20:30:00,2.3592,2.36129,2.35724,2.35724,37000000.0
2008-11-21 20:35:00,2.35747,2.36353,2.35724,2.36342,46000000.0
2008-11-21 20:40:00,2.3639,2.366,2.36048,2.36104,45000000.0
2008-11-21 20:45:00,2.36145,2.36209,2.35959,2.36052,39000000.0
2008-11-21 20:50:00,2.36064,2.36098,2.35795,2.35795,50000000.0
2008-11-21 20:55:00,2.35817,2.35897,2.35689,2.35855,38000000.0
2008-11-21 21:00:00,2.35839,2.35959,2.35815,2.35866,36000000.0
2008-11-21 21:05:00,2.359,2.3591,2.3566,2.35677,44000000.0
2008-11-21 21:10:00,2.35704,2.35879,2.35704,2.35879,41000000.0
2008-11-21 21:15:00,2.35843,2.36118,2.35843,2.36072,39000000.0
2008-11-21 21:20:00,2.36023,2.36023,2.35425,2.35425,49000000.0
2008-11-21 21:25:00,2.35291,2.35637,2.35291,2.35543,36000000.0
2008-11-21 21:30:00,2.35472,2.36113,2.35464,2.36016,45000000.0
2008-11-21 21:35:00,2.35891,2.36292,2.35776,2.36292,44000000.0
2008-11-21 21:40:00,2.36435,2.36922,2.36407,2.36683,42000000.0
2008-11-21 21:45:00,2.36715,2.36953,2.36589,2.36723,42000000.0
2008-11-21 21:50:00,2.36548,2.36604,2.36365,2.36581,36000000.0
2008-11-21 21:55:00,2.36648,2.36705,2.36132,2.36677,37000000.0
2008-11-21 22:00:00,2.36694,2.36978,2.36151,2.36156,43000000.0
2008-11-21 22:05:00,2.36145,2.36417,2.3604,2.36208,42000000.0
2008-11-21 22:10:00,2.36148,2.36369,2.35123,2.35165,43000000.0
2008-11-21 22:15:00,2.35193,2.35347,2.35,2.35309,39000000.0
2008-11-21 22:20:00,2.35167,2.35167,2.34622,2.34988,39000000.0
2008-11-21 22:25:00,2.3489,2.3542,2.3485,2.35284,43000000.0
2008-11-21 22:30:00,2.35164,2.35312,2.35045,2.35046,38000000.0
2008-11-21 22:35:00,2.3505,2.35214,2.34879,2.34919,42000000.0
2008-11-21 22:40:00,2.34926,2.34956,2.34727,2.34826,36000000.0
2008-11-21 22:45:00,2.3465,2.34768,2.34488,2.34716,41000000.0
2008-11-21 22:50:00,2.34745,2.34838,2.34653,2.34791,40000000.0
2008-11-21 22:55:00,2.34796,2.34841,2.34688,2.34765,37000000.0
2008-11-21 23:00:00,2.34695,2.34695,2.34234,2.34422,39000000.0
2008-11-21 23:05:00,2.34442,2.3445,2.3405,2.34075,43000000.0
2008-11-21 23:10:00,2.3408,2.34737,2.3408,2.34737,43000000.0
2008-11-21 23:15:00,2.34703,2.34893,2.34507,2.34507,42000000.0
2008-11-21 23:20:00,2.34443,2.345,2.34398,2.34498,38000000.0
2008-11-21 23:25:00,2.34506,2.34522,2.34146,2.3438,42000000.0
2008-11-21 23:30:00,2.34365,2.34388,2.34038,2.34366,41000000.0
2008-11-21 23:35:00,2.34313,2.34313,2.33871,2.34214,43000000.0
2008-11-21 23:40:00,2.34258,2.3471,2.34244,2.34693,40000000.0
2008-11-21 23:45:00,2.34729,2.34829,2.34405,2.34796,40000000.0
2008-11-21 23:50:00,2.34781,2.34786,2.34525,2.34726,43000000.0
2008-11-21 23:55:00,2.34314,2.34749,2.33716,2.34649,42000000.0
2008-11-24 00:00:00,2.34646,2.34672,2.32769,2.33276,40000000.0
2008-11-24 00:05:00,2.33314,2.3439,2.33294,2.3439,43000000.0
2008-11-24 00:10:00,2.33513,2.33702,2.33439,2.33439,42000000.0
2008-11-24 00:15:00,2.33626,2.3457,2.33058,2.3455,40000000.0
2008-11-24 00:20:00,2.33093,2.33637,2.33093,2.33497,42000000.0
2008-11-24 00:25:00,2.33542,2.33637,2.33427,2.33547,42000000.0
2008-11-24 00:30:00,2.33545,2.33621,2.33435,2.33621,42000000.0
2008-11-24 00:35:00,2.337,2.33728,2.33461,2.33574,42000000.0
2008-11-24 00:40:00,2.33536,2.34007,2.33536,2.33943,43000000.0
2008-11-24 00:45:00,2.34012,2.34172,2.33842,2.34066,46000000.0
2008-11-24 00:50:00,2.3408,2.34087,2.34016,2.34085,41000000.0
2008-11-24 00:55:00,2.34073,2.34073,2.33852,2.33909,37000000.0
2008-11-24 01:00:00,2.33993,2.34106,2.33781,2.34079,42000000.0
2008-11-24 01:05:00,2.34119,2.34359,2.34089,2.34273,37000000.0
2008-11-24 01:10:00,2.34288,2.34362,2.34216,2.34355,48000000.0
2008-11-24 01:15:00,2.34396,2.34418,2.34214,2.34218,39000000.0
2008-11-24 01:20:00,2.34207,2.34673,2.34207,2.34668,40000000.0
2008-11-24 01:25:00,2.34712,2.34721,2.34158,2.34176,40000000.0
2008-11-24 01:30:00,2.34231,2.34441,2.34183,2.34224,41000000.0
2008-11-24 01:35:00,2.34263,2.34568,2.34245,2.34338,42000000.0
2008-11-24 01:40:00,2.3431,2.34576,2.3431,2.34515,47000000.0
2008-11-24 01:45:00,2.34632,2.34872,2.34585,2.34778,37000000.0
2008-11-24 01:50:00,2.34816,2.34861,2.3452,2.34596,43000000.0
2008-11-24 01:55:00,2.34629,2.34795,2.34321,2.34776,47000000.0
2008-11-24 02:00:00,2.34869,2.35297,2.34779,2.35297,60000000.0
2008-11-24 02:05:00,2.35514,2.35819,2.35514,2.35762,55000000.0
2008-11-24 02:10:00,2.35704,2.35905,2.35678,2.35687,43000000.0
2008-11-24 02:15:00,2.35698,2.35819,2.35681,2.35754,40000000.0
2008-11-24 02:20:00,2.35768,2.35992,2.35766,2.35992,48000000.0
2008-11-24 02:25:00,2.35998,2.36932,2.35998,2.36932,74000000.0
2008-11-24 02:30:00,2.37085,2.37085,2.36759,2.36953,57000000.0
2008-11-24 02:35:00,2.3695,2.37002,2.36468,2.36721,45000000.0
2008-11-24 02:40:00,2.36739,2.36775,2.3641,2.36455,47000000.0
2008-11-24 02:45:00,2.36533,2.36805,2.36491,2.36655,49000000.0
2008-11-24 02:50:00,2.36682,2.36732,2.36653,2.36653,35000000.0
2008-11-24 02:55:00,2.36659,2.37188,2.36659,2.37188,54000000.0
2008-11-24 03:00:00,2.37206,2.37253,2.37028,2.37063,42000000.0
2008-11-24 03:05:00,2.37048,2.37067,2.36871,2.36993,46000000.0
2008-11-24 03:10:00,2.36993,2.37662,2.36895,2.37653,51000000.0
2008-11-24 03:15:00,2.37672,2.37895,2.37542,2.37619,46000000.0
2008-11-24 03:20:00,2.37678,2.37792,2.37579,2.37792,38000000.0
2008-11-24 03:25:00,2.37767,2.37767,2.3724,2.37338,54000000.0
2008-11-24 03:30:00,2.37364,2.37652,2.37187,2.37493,46000000.0
2008-11-24 03:35:00,2.37507,2.37507,2.37269,2.37328,42000000.0
2008-11-24 03:40:00,2.37322,2.37522,2.37317,2.37522,43000000.0
2008-11-24 03:45:00,2.37585,2.37652,2.37569,2.3762,57000000.0
2008-11-24 03:50:00,2.37619,2.37619,2.37473,2.37545,41000000.0
2008-11-24 03:55:00,2.37648,2.37648,2.37382,2.3747,46000000.0
2008-11-24 04:00:00,2.3749,2.37717,2.3743,2.37717,72000000.0
2008-11-24 04:05:00,2.37706,2.37759,2.37574,2.37684,43000000.0
2008-11-24 04:10:00,2.37712,2.37853,2.37659,2.37659,42000000.0
2008-11-24 04:15:00,2.37639,2.37758,2.37519,2.37519,64000000.0
2008-11-24 04:20:00,2.37463,2.37463,2.37056,2.37062,47000000.0
2008-11-24 04:25:00,2.37032,2.37511,2.3699,2.37479,56000000.0
2008-11-24 04:30:00,2.37404,2.37445,2.36744,2.36797,58000000.0
2008-11-24 04:35:00,2.36551,2.37655,2.36551,2.37269,41000000.0
2008-11-24 04:40:00,2.37286,2.37591,2.37286,2.37591,48000000.0
2008-11-24 04:45:00,2.37395,2.37453,2.37057,2.37317,39000000.0
2008-11-24 04:50:00,2.37317,2.37371,2.36732,2.36857,50000000.0
2008-11-24 04:55:00,2.37055,2.37055,2.36688,2.36956,52000000.0
2008-11-24 05:00:00,2.36912,2.37137,2.36895,2.37046,40000000.0
2008-11-24 05:05:00,2.37121,2.37225,2.37095,2.37163,57000000.0
2008-11-24 05:10:00,2.37165,2.37196,2.37018,2.37116,60000000.0
2008-11-24 05:15:00,2.37225,2.37508,2.37169,2.3747,53000000.0
2008-11-24 05:20:00,2.37516,2.38023,2.37215,2.37846,107000000.0
2008-11-24 05:25:00,2.37872,2.37957,2.3767,2.37749,125000000.0
2008-11-24 05:30:00,2.37798,2.3789,2.3732,2.37701,43000000.0
2008-11-24 05:35:00,2.37638,2.37638,2.3744,2.37562,54000000.0
2008-11-24 05:40:00,2.37506,2.37506,2.36934,2.37388,51000000.0
2008-11-24 05:45:00,2.3739,2.37437,2.3706,2.3716,57000000.0
2008-11-24 05:50:00,2.3714,2.37165,2.36902,2.37131,82000000.0
2008-11-24 05:55:00,2.37101,2.37139,2.37015,2.37033,86000000.0
2008-11-24 06:00:00,2.37022,2.37105,2.37022,2.37041,87000000.0
2008-11-24 06:05:00,2.37036,2.3737,2.37033,2.37089,45000000.0
2008-11-24 06:10:00,2.36986,2.36991,2.3693,2.36939,50000000.0
2008-11-24 06:15:00,2.36857,2.37191,2.36857,2.36969,61000000.0
2008-11-24 06:20:00,2.3694,2.3715,2.3694,2.37118,76000000.0
2008-11-24 06:25:00,2.37137,2.37147,2.37016,2.37068,41000000.0
2008-11-24 06:30:00,2.37076,2.37152,2.36122,2.36565,88000000.0
2008-11-24 06:35:00,2.3661,2.36833,2.3622,2.36392,45000000.0
2008-11-24 06:40:00,2.36334,2.36602,2.36129,2.36438,41000000.0
2008-11-24 06:45:00,2.36553,2.36556,2.36278,2.36381,41000000.0
2008-11-24 06:50:00,2.36298,2.36483,2.36192,2.36417,46000000.0
2008-11-24 06:55:00,2.36426,2.36714,2.36426,2.36714,66000000.0
2008-11-24 07:00:00,2.36726,2.36736,2.36526,2.36708,56000000.0
2008-11-24 07:05:00,2.36684,2.36684,2.36596,2.36659,59000000.0
2008-11-24 07:10:00,2.36659,2.36696,2.36416,2.36586,61000000.0
2008-11-24 07:15:00,2.36852,2.36894,2.36531,2.3677,49000000.0
2008-11-24 07:20:00,2.36599,2.36718,2.36599,2.36646,60000000.0
2008-11-24 07:25:00,2.36648,2.36724,2.36631,2.36676,106000000.0
2008-11-24 07:30:00,2.36683,2.36849,2.36676,2.36815,76000000.0
2008-11-24 07:35:00,2.36737,2.37115,2.36722,2.37024,56000000.0
2008-11-24 07:40:00,2.3702,2.3702,2.36912,2.36921,82000000.0
2008-11-24 07:45:00,2.36695,2.37591,2.36695,2.37552,77000000.0
2008-11-24 07:50:00,2.37522,2.37522,2.36592,2.37244,97000000.0
2008-11-24 07:55:00,2.37154,2.37182,2.36889,2.36993,101000000.0
2008-11-24 08:00:00,2.36979,2.3729,2.36955,2.37274,106000000.0
2008-11-24 08:05:00,2.37273,2.37289,2.37037,2.37225,93000000.0
2008-11-24 08:10:00,2.37179,2.37388,2.37128,2.37378,118000000.0
2008-11-24 08:15:00,2.37387,2.37488,2.37245,2.37384,94000000.0
2008-11-24 08:20:00,2.37424,2.37537,2.37163,2.37273,101000000.0
2008-11-24 08:25:00,2.37273,2.37274,2.37062,2.3708,154000000.0
2008-11-24 08:30:00,2.37081,2.37253,2.36996,2.37099,216000000.0
2008-11-24 08:35:00,2.37153,2.37374,2.37045,2.37374,120000000.0
2008-11-24 08:40:00,2.37327,2.37461,2.37174,2.37174,123000000.0
2008-11-24 08:45:00,2.36996,2.3722,2.36978,2.3706,148000000.0
2008-11-24 08:50:00,2.37097,2.37183,2.36801,2.36963,232000000.0
2008-11-24 08:55:00,2.37146,2.37169,2.3677,2.37055,129000000.0
2008-11-24 09:00:00,2.37138,2.37257,2.36605,2.36616,98000000.0
2008-11-24 09:05:00,2.36576,2.36791,2.36564,2.36762,129000000.0
2008-11-24 09:10:00,2.36801,2.36804,2.36683,2.3672,216000000.0
2008-11-24 09:15:00,2.36724,2.36848,2.36585,2.36802,232000000.0
2008-11-24 09:20:00,2.36735,2.36812,2.36666,2.36761,273000000.0
2008-11-24 09:25:00,2.36873,2.374,2.36873,2.374,194000000.0
2008-11-24 09:30:00,2.3737,2.37402,2.36951,2.37036,151000000.0
2008-11-24 09:35:00,2.37047,2.37185,2.3701,2.37092,228000000.0
2008-11-24 09:40:00,2.37131,2.37349,2.36848,2.37349,226000000.0
2008-11-24 09:45:00,2.37355,2.37601,2.37355,2.37417,136000000.0
2008-11-24 09:50:00,2.37345,2.3763,2.37152,2.37405,196000000.0
2008-11-24 09:55:00,2.37312,2.37846,2.3727,2.37846,190000000.0
2008-11-24 10:00:00,2.37808,2.37959,2.37307,2.37959,196000000.0
2008-11-24 10:05:00,2.37927,2.37943,2.37647,2.37716,232000000.0
2008-11-24 10:10:00,2.37672,2.37759,2.37625,2.37748,303000000.0
2008-11-24 10:15:00,2.37725,2.37725,2.37101,2.37109,225000000.0
2008-11-24 10:20:00,2.37199,2.37349,2.37133,2.37322,233000000.0
2008-11-24 10:25:00,2.37257,2.37512,2.37168,2.37512,301000000.0
2008-11-24 10:30:00,2.37533,2.37672,2.37253,2.37344,157000000.0
2008-11-24 10:35:00,2.37373,2.37522,2.37373,2.37483,140000000.0
2008-11-24 10:40:00,2.37525,2.37537,2.37292,2.3744,139000000.0
2008-11-24 10:45:00,2.37434,2.37606,2.36982,2.36994,165000000.0
2008-11-24 10:50:00,2.36928,2.37191,2.36928,2.37188,206000000.0
2008-11-24 10:55:00,2.37204,2.3724,2.37168,2.37197,176000000.0
2008-11-24 11:00:00,2.37036,2.37415,2.36976,2.37206,178000000.0
2008-11-24 11:05:00,2.37173,2.37254,2.37155,2.37187,142000000.0
2008-11-24 11:10:00,2.37185,2.37307,2.36736,2.36763,236000000.0
2008-11-24 11:15:00,2.36725,2.36893,2.36316,2.36668,218000000.0
2008-11-24 11:20:00,2.36638,2.36808,2.36638,2.36785,229000000.0
2008-11-24 11:25:00,2.36627,2.36806,2.36544,2.36652,183000000.0
2008-11-24 11:30:00,2.36684,2.36747,2.36416,2.36416,173000000.0
2008-11-24 11:35:00,2.36371,2.36713,2.36371,2.36667,231000000.0
2008-11-24 11:40:00,2.36648,2.36736,2.36608,2.36717,185000000.0
2008-11-24 11:45:00,2.36738,2.36738,2.36192,2.36353,169000000.0
2008-11-24 11:50:00,2.36338,2.36547,2.36283,2.36547,188000000.0
2008-11-24 11:55:00,2.36607,2.36812,2.366,2.36726,200000000.0
2008-11-24 12:00:00,2.36709,2.36808,2.36699,2.36727,150000000.0
2008-11-24 12:05:00,2.36639,2.37045,2.36587,2.37045,112000000.0
2008-11-24 12:10:00,2.37086,2.37129,2.36929,2.36929,149000000.0
2008-11-24 12:15:00,2.36911,2.3692,2.36564,2.36564,180000000.0
2008-11-24 12:20:00,2.36539,2.36938,2.36516,2.36927,178000000.0
2008-11-24 12:25:00,2.36937,2.3707,2.36651,2.36714,208000000.0
2008-11-24 12:30:00,2.36616,2.36851,2.36575,2.36602,188000000.0
2008-11-24 12:35:00,2.36594,2.36772,2.3658,2.36772,110000000.0
2008-11-24 12:40:00,2.36814,2.36814,2.36389,2.36461,82000000.0
2008-11-24 12:45:00,2.36511,2.36677,2.36477,2.36539,160000000.0
2008-11-24 12:50:00,2.36558,2.36675,2.3652,2.36601,129000000.0
2008-11-24 12:55:00,2.36622,2.36729,2.36605,2.36729,131000000.0
2008-11-24 13:00:00,2.3669,2.36817,2.36493,2.36773,91000000.0
2008-11-24 13:05:00,2.36766,2.36897,2.36755,2.3679,126000000.0
2008-11-24 13:10:00,2.36779,2.36795,2.36706,2.36706,104000000.0
2008-11-24 13:15:00,2.36668,2.36723,2.36619,2.36707,141000000.0
2008-11-24 13:20:00,2.36703,2.36703,2.36402,2.36497,165000000.0
2008-11-24 13:25:00,2.36533,2.36579,2.36132,2.36386,128000000.0
2008-11-24 13:30:00,2.36361,2.3638,2.36158,2.36269,118000000.0
2008-11-24 13:35:00,2.36279,2.36352,2.36217,2.36262,143000000.0
2008-11-24 13:40:00,2.36268,2.36336,2.36249,2.36263,145000000.0
2008-11-24 13:45:00,2.36232,2.36232,2.35937,2.35937,101000000.0
2008-11-24 13:50:00,2.35962,2.35989,2.35659,2.35716,144000000.0
2008-11-24 13:55:00,2.35664,2.35664,2.35504,2.35544,144000000.0
2008-11-24 14:00:00,2.35548,2.35738,2.35515,2.35676,124000000.0
2008-11-24 14:05:00,2.35677,2.36055,2.35625,2.35921,128000000.0
2008-11-24 14:10:00,2.35885,2.35885,2.35556,2.35648,104000000.0
2008-11-24 14:15:00,2.35721,2.35799,2.35634,2.35792,86000000.0
2008-11-24 14:20:00,2.35796,2.35844,2.3562,2.35723,84000000.0
2008-11-24 14:25:00,2.35691,2.35995,2.3563,2.35995,75000000.0
2008-11-24 14:30:00,2.36011,2.36159,2.35825,2.35893,67000000.0
2008-11-24 14:35:00,2.36006,2.36132,2.35998,2.36073,41000000.0
2008-11-24 14:40:00,2.36053,2.36073,2.35928,2.35928,43000000.0
2008-11-24 14:45:00,2.35796,2.35966,2.35689,2.35905,41000000.0
2008-11-24 14:50:00,2.3593,2.36214,2.35895,2.36156,39000000.0
2008-11-24 14:55:00,2.36157,2.36473,2.36157,2.36416,38000000.0
2008-11-24 15:00:00,2.36482,2.36692,2.3646,2.3646,37000000.0
2008-11-24 15:05:00,2.36425,2.36467,2.36265,2.36269,41000000.0
2008-11-24 15:10:00,2.36254,2.36254,2.35881,2.36065,47000000.0
2008-11-24 15:15:00,2.36053,2.36128,2.35849,2.3598,41000000.0
2008-11-24 15:20:00,2.36023,2.36206,2.36023,2.36087,42000000.0
2008-11-24 15:25:00,2.36094,2.36338,2.36093,2.36273,39000000.0
2008-11-24 15:30:00,2.3626,2.36778,2.36211,2.36778,45000000.0
2008-11-24 15:35:00,2.36789,2.37004,2.3672,2.36966,39000000.0
2008-11-24 15:40:00,2.37008,2.37142,2.36958,2.37003,44000000.0
2008-11-24 15:45:00,2.3701,2.37255,2.3701,2.37255,40000000.0
2008-11-24 15:50:00,2.3738,2.37486,2.37256,2.37414,42000000.0
2008-11-24 15:55:00,2.37479,2.37479,2.37177,2.37227,43000000.0
2008-11-24 16:00:00,2.37181,2.37668,2.37151,2.37655,43000000.0
2008-11-24 16:05:00,2.37666,2.37832,2.3764,2.37659,44000000.0
2008-11-24 16:10:00,2.37671,2.38012,2.37671,2.378,44000000.0
2008-11-24 16:15:00,2.37734,2.37762,2.37408,2.3741,47000000.0
2008-11-24 16:20:00,2.37321,2.37418,2.37128,2.37418,44000000.0
2008-11-24 16:25:00,2.37381,2.37436,2.37323,2.37359,43000000.0
2008-11-24 16:30:00,2.37317,2.37347,2.36931,2.37043,42000000.0
2008-11-24 16:35:00,2.37087,2.37139,2.36755,2.36863,38000000.0
2008-11-24 16:40:00,2.36852,2.3728,2.36847,2.37031,42000000.0
2008-11-24 16:45:00,2.37019,2.37154,2.36906,2.37154,47000000.0
2008-11-24 16:50:00,2.37105,2.37129,2.36825,2.36825,39000000.0
2008-11-24 16:55:00,2.36887,2.37023,2.36603,2.36717,44000000.0
2008-11-24 17:00:00,2.36703,2.36925,2.36504,2.36504,40000000.0
2008-11-24 17:05:00,2.36491,2.36568,2.36372,2.36401,44000000.0
2008-11-24 17:10:00,2.36387,2.36605,2.36337,2.36605,40000000.0
2008-11-24 17:15:00,2.3661,2.36611,2.36517,2.36532,40000000.0
2008-11-24 17:20:00,2.36545,2.36989,2.36545,2.3689,41000000.0
2008-11-24 17:25:00,2.3695,2.3707,2.36828,2.36946,38000000.0
2008-11-24 17:30:00,2.36879,2.36879,2.36173,2.36276,45000000.0
2008-11-24 17:35:00,2.36211,2.36211,2.35721,2.35801,36000000.0
2008-11-24 17:40:00,2.35886,2.35929,2.35509,2.35533,45000000.0
2008-11-24 17:45:00,2.35577,2.35588,2.35031,2.3517,37000000.0
2008-11-24 17:50:00,2.35183,2.35679,2.35183,2.35679,39000000.0
2008-11-24 17:55:00,2.35617,2.35624,2.34342,2.34342,44000000.0
2008-11-24 18:00:00,2.34279,2.34603,2.34279,2.3453,44000000.0
2008-11-24 18:05:00,2.34564,2.34932,2.34477,2.34801,44000000.0
2008-11-24 18:10:00,2.34814,2.34814,2.34646,2.34654,45000000.0
2008-11-24 18:15:00,2.34679,2.34679,2.34516,2.34594,46000000.0
2008-11-24 18:20:00,2.34697,2.3479,2.34532,2.34677,47000000.0
2008-11-24 18:25:00,2.34705,2.34782,2.34687,2.34747,36000000.0
2008-11-24 18:30:00,2.34768,2.34768,2.34481,2.34505,46000000.0
2008-11-24 18:35:00,2.34581,2.35186,2.34581,2.35186,38000000.0
2008-11-24 18:40:00,2.35193,2.35193,2.34918,2.34962,41000000.0
2008-11-24 18:45:00,2.34889,2.35096,2.34867,2.34924,44000000.0
2008-11-24 18:50:00,2.34947,2.35301,2.34929,2.35194,42000000.0
2008-11-24 18:55:00,2.35246,2.3566,2.35246,2.35568,41000000.0
2008-11-24 19:00:00,2.35563,2.35594,2.35223,2.35288,37000000.0
2008-11-24 19:05:00,2.35306,2.36005,2.35306,2.36005,40000000.0
2008-11-24 19:10:00,2.35982,2.3607,2.35758,2.35758,44000000.0
2008-11-24 19:15:00,2.3582,2.36405,2.3582,2.36405,47000000.0
2008-11-24 19:20:00,2.36302,2.36507,2.35774,2.36507,47000000.0
2008-11-24 19:25:00,2.36496,2.36746,2.36477,2.365,41000000.0
2008-11-24 19:30:00,2.36483,2.3651,2.36225,2.36225,42000000.0
2008-11-24 19:35:00,2.36253,2.36355,2.36108,2.36108,38000000.0
2008-11-24 19:40:00,2.36146,2.3661,2.36146,2.36302,42000000.0
2008-11-24 19:45:00,2.36285,2.36417,2.36201,2.36358,40000000.0
2008-11-24 19:50:00,2.36497,2.36546,2.36165,2.36306,36000000.0
2008-11-24 19:55:00,2.36238,2.36356,2.35958,2.36327,41000000.0
2008-11-24 20:00:00,2.36377,2.36605,2.36342,2.36485,39000000.0
2008-11-24 20:05:00,2.36529,2.36811,2.36529,2.36811,45000000.0
2008-11-24 20:10:00,2.36836,2.37003,2.36616,2.37003,40000000.0
2008-11-24 20:15:00,2.3702,2.37183,2.36977,2.37059,42000000.0
2008-11-24 20:20:00,2.36938,2.37037,2.36678,2.36735,40000000.0
2008-11-24 20:25:00,2.36691,2.36908,2.3666,2.36697,39000000.0
2008-11-24 20:30:00,2.3666,2.36672,2.36315,2.36372,37000000.0
2008-11-24 20:35:00,2.36375,2.36375,2.35935,2.36172,46000000.0
2008-11-24 20:40:00,2.36243,2.36567,2.36243,2.36491,45000000.0
2008-11-24 20:45:00,2.36469,2.3667,2.36464,2.3667,39000000.0
2008-11-24 20:50:00,2.36657,2.36657,2.3644,2.36451,50000000.0
2008-11-24 20:55:00,2.36427,2.36638,2.36379,2.36446,38000000.0
2008-11-24 21:00:00,2.36435,2.36541,2.35784,2.36541,36000000.0
2008-11-24 21:05:00,2.3655,2.3655,2.3621,2.36329,44000000.0
2008-11-24 21:10:00,2.36457,2.37066,2.36457,2.37066,41000000.0
2008-11-24 21:15:00,2.37017,2.37027,2.36473,2.36473,39000000.0
2008-11-24 21:20:00,2.36146,2.36571,2.36146,2.3652,49000000.0
2008-11-24 21:25:00,2.36601,2.36869,2.36403,2.36869,36000000.0
2008-11-24 21:30:00,2.36876,2.37002,2.36523,2.36566,45000000.0
2008-11-24 21:35:00,2.36568,2.36568,2.3639,2.3639,44000000.0
2008-11-24 21:40:00,2.36399,2.3659,2.36188,2.3659,42000000.0
2008-11-24 21:45:00,2.36557,2.3657,2.3639,2.36422,42000000.0
2008-11-24 21:50:00,2.3645,2.368,2.3645,2.3679,36000000.0
2008-11-24 21:55:00,2.36794,2.36873,2.36662,2.36861,37000000.0
2008-11-24 22:00:00,2.36888,2.36888,2.36322,2.36695,43000000.0
2008-11-24 22:05:00,2.36723,2.36813,2.36542,2.36813,42000000.0
2008-11-24 22:10:00,2.36814,2.36845,2.36632,2.36711,43000000.0
2008-11-24 22:15:00,2.36726,2.36916,2.36532,2.36679,39000000.0
2008-11-24 22:20:00,2.36637,2.36786,2.36141,2.36141,39000000.0
2008-11-24 22:25:00,2.36262,2.36416,2.359,2.36094,43000000.0
2008-11-24 22:30:00,2.36126,2.3619,2.36063,2.36177,38000000.0
2008-11-24 22:35:00,2.36171,2.36189,2.36021,2.36169,42000000.0
2008-11-24 22:40:00,2.36232,2.36347,2.35869,2.35869,36000000.0
2008-11-24 22:45:00,2.35918,2.3598,2.35621,2.35657,41000000.0
2008-11-24 22:50:00,2.35605,2.36102,2.35574,2.36078,40000000.0
2008-11-24 22:55:00,2.36003,2.36085,2.3569,2.35714,37000000.0
2008-11-24 23:00:00,2.35686,2.36136,2.35686,2.36024,39000000.0
2008-11-24 23:05:00,2.36016,2.36092,2.35602,2.35734,43000000.0
2008-11-24 23:10:00,2.35745,2.35758,2.35593,2.35675,43000000.0
2008-11-24 23:15:00,2.35703,2.35745,2.35566,2.35606,42000000.0
2008-11-24 23:20:00,2.35592,2.35601,2.35292,2.355,38000000.0
2008-11-24 23:25:00,2.35505,2.35688,2.35458,2.35467,42000000.0
2008-11-24 23:30:00,2.35486,2.35782,2.35424,2.3578,41000000.0
2008-11-24 23:35:00,2.35767,2.35858,2.35666,2.35685,43000000.0
2008-11-24 23:40:00,2.35685,2.35846,2.35685,2.35836,40000000.0
2008-11-24 23:45:00,2.35841,2.3607,2.35841,2.36053,40000000.0
2008-11-24 23:50:00,2.36031,2.36066,2.3561,2.35776,43000000.0
2008-11-24 23:55:00,2.35819,2.35932,2.35714,2.35714,42000000.0
2008-11-25 00:00:00,2.3547,2.35554,2.35299,2.35354,40000000.0
2008-11-25 00:05:00,2.35411,2.35419,2.35177,2.352,42000000.0
2008-11-25 00:10:00,2.35196,2.35258,2.35171,2.35246,42000000.0
2008-11-25 00:15:00,2.35243,2.35373,2.34797,2.35334,45000000.0
2008-11-25 00:20:00,2.35372,2.35437,2.34935,2.34999,42000000.0
2008-11-25 00:25:00,2.35019,2.35124,2.34809,2.34912,42000000.0
2008-11-25 00:30:00,2.34894,2.3499,2.34844,2.34952,42000000.0
2008-11-25 00:35:00,2.34972,2.35454,2.34835,2.35075,42000000.0
2008-11-25 00:40:00,2.35115,2.35426,2.35091,2.35426,43000000.0
2008-11-25 00:45:00,2.35417,2.35652,2.35367,2.35652,46000000.0
2008-11-25 00:50:00,2.35617,2.35761,2.35593,2.35761,41000000.0
2008-11-25 00:55:00,2.35786,2.35814,2.35594,2.35608,37000000.0
2008-11-25 01:00:00,2.35619,2.35619,2.3548,2.35513,42000000.0
2008-11-25 01:05:00,2.35574,2.35709,2.3557,2.35596,37000000.0
2008-11-25 01:10:00,2.35462,2.3571,2.35445,2.3571,48000000.0
2008-11-25 01:15:00,2.35745,2.35745,2.35506,2.35696,39000000.0
2008-11-25 01:20:00,2.35712,2.35865,2.35657,2.35787,40000000.0
2008-11-25 01:25:00,2.35832,2.36383,2.35782,2.36383,40000000.0
2008-11-25 01:30:00,2.36348,2.36375,2.36227,2.36257,41000000.0
2008-11-25 01:35:00,2.36244,2.36421,2.36097,2.36366,42000000.0
2008-11-25 01:40:00,2.3637,2.3638,2.36125,2.36127,42000000.0
2008-11-25 01:45:00,2.36129,2.36165,2.35813,2.3599,37000000.0
2008-11-25 01:50:00,2.36027,2.36037,2.35871,2.35871,43000000.0
2008-11-25 01:55:00,2.3574,2.3592,2.35695,2.35862,47000000.0
2008-11-25 02:00:00,2.35861,2.35861,2.35665,2.35694,60000000.0
2008-11-25 02:05:00,2.35703,2.35796,2.35609,2.35791,55000000.0
2008-11-25 02:10:00,2.35721,2.36013,2.35655,2.35978,43000000.0
2008-11-25 02:15:00,2.35977,2.36022,2.35673,2.35673,40000000.0
2008-11-25 02:20:00,2.35649,2.35927,2.35543,2.35544,48000000.0
2008-11-25 02:25:00,2.35537,2.35998,2.35537,2.35998,74000000.0
2008-11-25 02:30:00,2.36027,2.36128,2.35944,2.35973,57000000.0
2008-11-25 02:35:00,2.3598,2.36124,2.35962,2.36124,45000000.0
2008-11-25 02:40:00,2.36184,2.3653,2.36097,2.3653,47000000.0
2008-11-25 02:45:00,2.36537,2.36673,2.36537,2.36611,49000000.0
2008-11-25 02:50:00,2.36624,2.36624,2.36362,2.36362,35000000.0
2008-11-25 02:55:00,2.36373,2.36454,2.36047,2.36101,54000000.0
2008-11-25 03:00:00,2.36097,2.36196,2.35975,2.36007,42000000.0
2008-11-25 03:05:00,2.35905,2.35995,2.35864,2.35864,46000000.0
2008-11-25 03:10:00,2.35898,2.36449,2.35898,2.36292,51000000.0
2008-11-25 03:15:00,2.36354,2.36474,2.36197,2.36197,41000000.0
2008-11-25 03:20:00,2.36207,2.36385,2.36121,2.36298,38000000.0
2008-11-25 03:25:00,2.36222,2.36284,2.36218,2.36219,54000000.0
2008-11-25 03:30:00,2.36224,2.36276,2.3593,2.35931,46000000.0
2008-11-25 03:35:00,2.35954,2.35954,2.35616,2.35616,42000000.0
2008-11-25 03:40:00,2.35617,2.35927,2.3559,2.35927,43000000.0
2008-11-25 03:45:00,2.35966,2.35995,2.35823,2.35883,57000000.0
2008-11-25 03:50:00,2.35882,2.3602,2.358,2.3602,41000000.0
2008-11-25 03:55:00,2.36021,2.3639,2.35995,2.36358,46000000.0
2008-11-25 04:00:00,2.36399,2.36513,2.36122,2.36147,72000000.0
2008-11-25 04:05:00,2.36178,2.36376,2.35794,2.35794,43000000.0
2008-11-25 04:10:00,2.36067,2.36116,2.35624,2.35768,42000000.0
2008-11-25 04:15:00,2.35773,2.35824,2.35467,2.35505,64000000.0
2008-11-25 04:20:00,2.35503,2.35889,2.35472,2.35889,47000000.0
2008-11-25 04:25:00,2.35917,2.36131,2.35833,2.36048,56000000.0
2008-11-25 04:30:00,2.36033,2.36093,2.35901,2.35926,58000000.0
2008-11-25 04:35:00,2.35907,2.35922,2.35784,2.35784,41000000.0
2008-11-25 04:40:00,2.35774,2.35842,2.35758,2.35809,48000000.0
2008-11-25 04:45:00,2.35825,2.35915,2.35769,2.35867,39000000.0
2008-11-25 04:50:00,2.35886,2.36035,2.35886,2.36002,50000000.0
2008-11-25 04:55:00,2.36042,2.36116,2.35803,2.35803,52000000.0
2008-11-25 05:00:00,2.3579,2.36143,2.35786,2.35935,40000000.0
2008-11-25 05:05:00,2.35923,2.36077,2.35855,2.36059,57000000.0
2008-11-25 05:10:00,2.36079,2.3609,2.35798,2.35798,60000000.0
2008-11-25 05:15:00,2.35921,2.36155,2.35921,2.36154,53000000.0
2008-11-25 05:20:00,2.36152,2.36198,2.35968,2.35968,107000000.0
2008-11-25 05:25:00,2.35972,2.36339,2.35738,2.36177,125000000.0
2008-11-25 05:30:00,2.36208,2.3715,2.36206,2.36706,43000000.0
2008-11-25 05:35:00,2.36835,2.36898,2.36669,2.36713,54000000.0
2008-11-25 05:40:00,2.36701,2.37041,2.36689,2.36856,51000000.0
2008-11-25 05:45:00,2.36843,2.37215,2.36843,2.3718,57000000.0
2008-11-25 05:50:00,2.37125,2.37125,2.36699,2.36793,82000000.0
2008-11-25 05:55:00,2.36768,2.37112,2.36768,2.37077,86000000.0
2008-11-25 06:00:00,2.37068,2.37628,2.37036,2.37036,87000000.0
2008-11-25 06:05:00,2.37002,2.37164,2.36927,2.36969,45000000.0
2008-11-25 06:10:00,2.36966,2.37094,2.36829,2.36829,50000000.0
2008-11-25 06:15:00,2.36822,2.37031,2.36778,2.36788,61000000.0
2008-11-25 06:20:00,2.36788,2.36825,2.36704,2.36808,76000000.0
2008-11-25 06:25:00,2.36787,2.36828,2.36707,2.36802,41000000.0
2008-11-25 06:30:00,2.36795,2.36795,2.36711,2.36748,88000000.0
2008-11-25 06:35:00,2.36763,2.36786,2.36578,2.36587,45000000.0
2008-11-25 06:40:00,2.36587,2.3682,2.36572,2.36816,41000000.0
2008-11-25 06:45:00,2.36816,2.36903,2.36476,2.36519,41000000.0
2008-11-25 06:50:00,2.3652,2.36638,2.36282,2.36612,46000000.0
2008-11-25 06:55:00,2.36632,2.36691,2.36609,2.36668,66000000.0
2008-11-25 07:00:00,2.3665,2.36821,2.3655,2.3682,56000000.0
2008-11-25 07:05:00,2.3681,2.36889,2.36725,2.36744,59000000.0
2008-11-25 07:10:00,2.36755,2.36955,2.36755,2.36955,61000000.0
2008-11-25 07:15:00,2.36971,2.37038,2.3667,2.36673,49000000.0
2008-11-25 07:20:00,2.36714,2.36885,2.36628,2.36885,60000000.0
2008-11-25 07:25:00,2.36871,2.36871,2.36689,2.36714,106000000.0
2008-11-25 07:30:00,2.36686,2.36812,2.36652,2.36802,76000000.0
2008-11-25 07:35:00,2.36893,2.36899,2.36794,2.36899,56000000.0
2008-11-25 07:40:00,2.36911,2.37164,2.36847,2.36847,82000000.0
2008-11-25 07:45:00,2.36756,2.37014,2.36533,2.36957,77000000.0
2008-11-25 07:50:00,2.36931,2.36948,2.36822,2.36864,97000000.0
2008-11-25 07:55:00,2.36876,2.36972,2.36852,2.36902,101000000.0
2008-11-25 08:00:00,2.36887,2.37004,2.36883,2.36966,106000000.0
2008-11-25 08:05:00,2.36988,2.36999,2.36737,2.36921,93000000.0
2008-11-25 08:10:00,2.369,2.37136,2.36772,2.36807,118000000.0
2008-11-25 08:15:00,2.36904,2.37019,2.36804,2.37011,94000000.0
2008-11-25 08:20:00,2.37018,2.37041,2.36835,2.36869,101000000.0
2008-11-25 08:25:00,2.36899,2.373,2.36899,2.37076,154000000.0
2008-11-25 08:30:00,2.37143,2.37143,2.36777,2.37049,216000000.0
2008-11-25 08:35:00,2.37069,2.37186,2.3705,2.37136,120000000.0
2008-11-25 08:40:00,2.3713,2.37311,2.36732,2.36745,123000000.0
2008-11-25 08:45:00,2.3689,2.37215,2.3677,2.37215,148000000.0
2008-11-25 08:50:00,2.37231,2.37882,2.37093,2.37867,232000000.0
2008-11-25 08:55:00,2.379,2.38219,2.37712,2.38219,129000000.0
2008-11-25 09:00:00,2.38222,2.38467,2.38195,2.38304,98000000.0
2008-11-25 09:05:00,2.38343,2.38343,2.37985,2.37985,129000000.0
2008-11-25 09:10:00,2.37967,2.38078,2.37679,2.37679,216000000.0
2008-11-25 09:15:00,2.37718,2.38134,2.37718,2.38087,232000000.0
2008-11-25 09:20:00,2.38051,2.38148,2.37712,2.38138,273000000.0
2008-11-25 09:25:00,2.3818,2.38676,2.38117,2.38617,194000000.0
2008-11-25 09:30:00,2.38639,2.38726,2.38586,2.38643,151000000.0
2008-11-25 09:35:00,2.38584,2.38584,2.37818,2.38216,228000000.0
2008-11-25 09:40:00,2.38221,2.38629,2.38138,2.38139,226000000.0
2008-11-25 09:45:00,2.38136,2.38291,2.38059,2.38069,136000000.0
2008-11-25 09:50:00,2.3809,2.38146,2.37682,2.37682,196000000.0
2008-11-25 09:55:00,2.3775,2.38335,2.37714,2.38335,190000000.0
2008-11-25 10:00:00,2.38394,2.38667,2.38375,2.38586,196000000.0
2008-11-25 10:05:00,2.38658,2.38793,2.38414,2.38793,232000000.0
2008-11-25 10:10:00,2.38839,2.39175,2.38768,2.39088,303000000.0
2008-11-25 10:15:00,2.38973,2.39079,2.38944,2.39069,225000000.0
2008-11-25 10:20:00,2.39091,2.39116,2.38837,2.38863,233000000.0
2008-11-25 10:25:00,2.3888,2.39022,2.38802,2.3895,301000000.0
2008-11-25 10:30:00,2.3892,2.3899,2.38771,2.3899,157000000.0
2008-11-25 10:35:00,2.38989,2.38989,2.38682,2.38682,140000000.0
2008-11-25 10:40:00,2.3872,2.38994,2.3872,2.38941,139000000.0
2008-11-25 10:45:00,2.38934,2.3914,2.38785,2.3914,165000000.0
2008-11-25 10:50:00,2.3913,2.39134,2.3892,2.38996,206000000.0
2008-11-25 10:55:00,2.38977,2.39761,2.38818,2.39761,176000000.0
2008-11-25 11:00:00,2.39849,2.39855,2.39619,2.39756,178000000.0
2008-11-25 11:05:00,2.39802,2.3986,2.39405,2.39405,142000000.0
2008-11-25 11:10:00,2.3936,2.39633,2.39325,2.3952,236000000.0
2008-11-25 11:15:00,2.39425,2.39819,2.39425,2.39819,218000000.0
2008-11-25 11:20:00,2.39993,2.40302,2.39993,2.40176,229000000.0
2008-11-25 11:25:00,2.401,2.40277,2.40087,2.4025,183000000.0
2008-11-25 11:30:00,2.40245,2.40245,2.39979,2.39981,173000000.0
2008-11-25 11:35:00,2.40005,2.40022,2.39823,2.39853,231000000.0
2008-11-25 11:40:00,2.3984,2.39927,2.39365,2.39444,185000000.0
2008-11-25 11:45:00,2.39446,2.39684,2.39446,2.39648,169000000.0
2008-11-25 11:50:00,2.39657,2.39657,2.39445,2.39445,188000000.0
2008-11-25 11:55:00,2.39368,2.39377,2.39004,2.39004,200000000.0
2008-11-25 12:00:00,2.38887,2.39031,2.38887,2.39025,150000000.0
2008-11-25 12:05:00,2.3907,2.3907,2.38809,2.38954,112000000.0
2008-11-25 12:10:00,2.38992,2.39499,2.38945,2.39499,149000000.0
2008-11-25 12:15:00,2.395,2.39579,2.3888,2.38898,180000000.0
2008-11-25 12:20:00,2.39028,2.39028,2.38517,2.38645,178000000.0
2008-11-25 12:25:00,2.38647,2.38796,2.38375,2.38375,208000000.0
2008-11-25 12:30:00,2.38218,2.38476,2.38008,2.38476,188000000.0
2008-11-25 12:35:00,2.38543,2.38725,2.38543,2.38665,110000000.0
2008-11-25 12:40:00,2.38683,2.38786,2.38523,2.38588,82000000.0
2008-11-25 12:45:00,2.38523,2.38625,2.38495,2.38572,160000000.0
2008-11-25 12:50:00,2.38542,2.38672,2.38473,2.3855,129000000.0
2008-11-25 12:55:00,2.38577,2.38668,2.38398,2.38561,131000000.0
2008-11-25 13:00:00,2.38565,2.3887,2.38287,2.38864,91000000.0
2008-11-25 13:05:00,2.38929,2.39113,2.38824,2.38879,126000000.0
2008-11-25 13:10:00,2.38836,2.38852,2.38676,2.38833,104000000.0
2008-11-25 13:15:00,2.38854,2.38918,2.38726,2.38771,141000000.0
2008-11-25 13:20:00,2.38783,2.38847,2.38748,2.38755,165000000.0
2008-11-25 13:25:00,2.38747,2.38854,2.38655,2.38803,128000000.0
2008-11-25 13:30:00,2.38655,2.38655,2.38186,2.38186,118000000.0
2008-11-25 13:35:00,2.38139,2.38242,2.38025,2.38107,143000000.0
2008-11-25 13:40:00,2.38124,2.3818,2.37167,2.3728,145000000.0
2008-11-25 13:45:00,2.37397,2.37924,2.37316,2.37924,101000000.0
2008-11-25 13:50:00,2.37921,2.37998,2.37755,2.37993,144000000.0
2008-11-25 13:55:00,2.38029,2.38029,2.37443,2.37501,144000000.0
2008-11-25 14:00:00,2.37466,2.37498,2.37019,2.37394,124000000.0
2008-11-25 14:05:00,2.37426,2.37595,2.37367,2.37483,128000000.0
2008-11-25 14:10:00,2.37456,2.37596,2.37351,2.37566,104000000.0
2008-11-25 14:15:00,2.37497,2.37661,2.37497,2.37647,86000000.0
2008-11-25 14:20:00,2.37632,2.37707,2.37501,2.3762,84000000.0
2008-11-25 14:25:00,2.37617,2.37685,2.37521,2.37564,75000000.0
2008-11-25 14:30:00,2.37582,2.37714,2.37509,2.37558,67000000.0
2008-11-25 14:35:00,2.37584,2.37772,2.37584,2.3771,41000000.0
2008-11-25 14:40:00,2.37532,2.37532,2.37109,2.37498,43000000.0
2008-11-25 14:45:00,2.37344,2.38088,2.37308,2.38088,41000000.0
2008-11-25 14:50:00,2.38039,2.38142,2.37776,2.37776,39000000.0
2008-11-25 14:55:00,2.37778,2.37798,2.37557,2.37557,38000000.0
2008-11-25 15:00:00,2.37663,2.377,2.37367,2.37524,37000000.0
2008-11-25 15:05:00,2.37706,2.38003,2.37706,2.3797,41000000.0
2008-11-25 15:10:00,2.37999,2.38022,2.37685,2.37685,47000000.0
2008-11-25 15:15:00,2.37677,2.37687,2.3678,2.36922,41000000.0
2008-11-25 15:20:00,2.36954,2.36954,2.36699,2.3676,42000000.0
2008-11-25 15:25:00,2.36832,2.3691,2.36558,2.36571,39000000.0
2008-11-25 15:30:00,2.36668,2.37241,2.36668,2.36869,45000000.0
2008-11-25 15:35:00,2.36927,2.37163,2.36817,2.37099,39000000.0
2008-11-25 15:40:00,2.37065,2.37434,2.36844,2.36958,44000000.0
2008-11-25 15:45:00,2.36938,2.36981,2.36653,2.36725,40000000.0
2008-11-25 15:50:00,2.36786,2.36824,2.36441,2.36541,42000000.0
2008-11-25 15:55:00,2.36671,2.37153,2.36641,2.37087,43000000.0
2008-11-25 16:00:00,2.36899,2.37181,2.36664,2.3668,43000000.0
2008-11-25 16:05:00,2.36718,2.36747,2.36189,2.36189,44000000.0
2008-11-25 16:10:00,2.36092,2.36092,2.34417,2.34417,44000000.0
2008-11-25 16:15:00,2.34345,2.34583,2.33663,2.34169,47000000.0
2008-11-25 16:20:00,2.34351,2.34931,2.34351,2.34931,44000000.0
2008-11-25 16:25:00,2.34879,2.35036,2.34318,2.34967,43000000.0
2008-11-25 16:30:00,2.34983,2.35672,2.34911,2.35452,42000000.0
2008-11-25 16:35:00,2.35355,2.36246,2.35355,2.36165,38000000.0
2008-11-25 16:40:00,2.36157,2.36499,2.35826,2.36499,42000000.0
2008-11-25 16:45:00,2.36584,2.37077,2.36584,2.36602,47000000.0
2008-11-25 16:50:00,2.36609,2.36713,2.3643,2.36713,39000000.0
2008-11-25 16:55:00,2.36743,2.37273,2.36677,2.3717,44000000.0
2008-11-25 17:00:00,2.37404,2.3742,2.36409,2.36596,40000000.0
2008-11-25 17:05:00,2.36604,2.36809,2.36176,2.3624,44000000.0
2008-11-25 17:10:00,2.36313,2.36603,2.36313,2.36563,40000000.0
2008-11-25 17:15:00,2.36637,2.36888,2.36532,2.36601,40000000.0
2008-11-25 17:20:00,2.36561,2.36561,2.36277,2.36485,41000000.0
2008-11-25 17:25:00,2.36404,2.36404,2.36035,2.36342,38000000.0
2008-11-25 17:30:00,2.3627,2.36681,2.35849,2.35874,45000000.0
2008-11-25 17:35:00,2.35923,2.36323,2.35923,2.3623,36000000.0
2008-11-25 17:40:00,2.36207,2.36292,2.3609,2.36292,45000000.0
2008-11-25 17:45:00,2.36314,2.36867,2.3631,2.36773,37000000.0
2008-11-25 17:50:00,2.36898,2.37482,2.36898,2.37462,39000000.0
2008-11-25 17:55:00,2.37355,2.38963,2.36967,2.38871,44000000.0
2008-11-25 18:00:00,2.38543,2.38543,2.37563,2.37734,44000000.0
2008-11-25 18:05:00,2.37736,2.38583,2.3773,2.38361,44000000.0
2008-11-25 18:10:00,2.38397,2.38397,2.38099,2.38385,45000000.0
2008-11-25 18:15:00,2.38477,2.38964,2.38472,2.38964,46000000.0
2008-11-25 18:20:00,2.38859,2.38993,2.38502,2.38513,47000000.0
2008-11-25 18:25:00,2.38426,2.38507,2.38302,2.38338,36000000.0
2008-11-25 18:30:00,2.38341,2.38341,2.37803,2.37922,46000000.0
2008-11-25 18:35:00,2.37961,2.38433,2.37768,2.38422,38000000.0
2008-11-25 18:40:00,2.38369,2.38446,2.37964,2.38042,41000000.0
2008-11-25 18:45:00,2.38003,2.38172,2.3763,2.38169,44000000.0
2008-11-25 18:50:00,2.38133,2.38668,2.3808,2.38315,42000000.0
2008-11-25 18:55:00,2.38354,2.38389,2.37969,2.38295,41000000.0
2008-11-25 19:00:00,2.38179,2.38215,2.37997,2.38215,37000000.0
2008-11-25 19:05:00,2.38215,2.3879,2.38213,2.3867,40000000.0
2008-11-25 19:10:00,2.38662,2.38686,2.38453,2.3858,44000000.0
2008-11-25 19:15:00,2.38603,2.38661,2.3848,2.38526,47000000.0
2008-11-25 19:20:00,2.38488,2.38699,2.38379,2.38699,47000000.0
2008-11-25 19:25:00,2.38738,2.39131,2.3868,2.3908,41000000.0
2008-11-25 19:30:00,2.38896,2.38903,2.37883,2.38586,42000000.0
2008-11-25 19:35:00,2.38794,2.39072,2.38786,2.38925,38000000.0
2008-11-25 19:40:00,2.38917,2.38917,2.38653,2.38692,42000000.0
2008-11-25 19:45:00,2.38626,2.38626,2.38299,2.38349,40000000.0
2008-11-25 19:50:00,2.38318,2.38373,2.38237,2.38255,36000000.0
2008-11-25 19:55:00,2.38372,2.38754,2.38311,2.38642,41000000.0
2008-11-25 20:00:00,2.38636,2.38717,2.38319,2.38333,39000000.0
2008-11-25 20:05:00,2.38452,2.39317,2.38452,2.39141,45000000.0
2008-11-25 20:10:00,2.39158,2.39295,2.3884,2.38864,40000000.0
2008-11-25 20:15:00,2.38843,2.39186,2.38794,2.38993,42000000.0
2008-11-25 20:20:00,2.38966,2.391,2.38383,2.3863,40000000.0
2008-11-25 20:25:00,2.38565,2.38773,2.3843,2.38464,39000000.0
2008-11-25 20:30:00,2.38613,2.3879,2.3851,2.38718,37000000.0
2008-11-25 20:35:00,2.38716,2.38716,2.38445,2.38542,46000000.0
2008-11-25 20:40:00,2.38392,2.38394,2.38062,2.3812,45000000.0
2008-11-25 20:45:00,2.38101,2.38253,2.38057,2.38081,39000000.0
2008-11-25 20:50:00,2.38066,2.38309,2.37999,2.38226,50000000.0
2008-11-25 20:55:00,2.38224,2.38235,2.38047,2.3815,38000000.0
2008-11-25 21:00:00,2.38215,2.38566,2.38196,2.38261,36000000.0
2008-11-25 21:05:00,2.38313,2.38849,2.38042,2.38849,44000000.0
2008-11-25 21:10:00,2.38963,2.39609,2.38909,2.39609,41000000.0
2008-11-25 21:15:00,2.39668,2.4039,2.39656,2.40323,39000000.0
2008-11-25 21:20:00,2.40174,2.40174,2.39664,2.39664,49000000.0
2008-11-25 21:25:00,2.39887,2.40058,2.39599,2.40006,36000000.0
2008-11-25 21:30:00,2.39972,2.40332,2.39834,2.39834,45000000.0
2008-11-25 21:35:00,2.39886,2.3989,2.39613,2.39684,44000000.0
2008-11-25 21:40:00,2.39629,2.39629,2.39098,2.39098,42000000.0
2008-11-25 21:45:00,2.38941,2.39553,2.38917,2.39436,42000000.0
2008-11-25 21:50:00,2.39386,2.39601,2.39362,2.39463,36000000.0
2008-11-25 21:55:00,2.39444,2.39558,2.38608,2.38631,37000000.0
2008-11-25 22:00:00,2.38575,2.38802,2.38401,2.38455,43000000.0
2008-11-25 22:05:00,2.38592,2.38626,2.38259,2.38462,42000000.0
2008-11-25 22:10:00,2.38457,2.38898,2.38392,2.38898,43000000.0
2008-11-25 22:15:00,2.38902,2.38902,2.38476,2.38679,39000000.0
2008-11-25 22:20:00,2.38591,2.38739,2.38558,2.38634,39000000.0
2008-11-25 22:25:00,2.38664,2.3877,2.3813,2.3813,43000000.0
2008-11-25 22:30:00,2.38158,2.38158,2.37317,2.37627,38000000.0
2008-11-25 22:35:00,2.37614,2.37809,2.37409,2.37777,42000000.0
2008-11-25 22:40:00,2.37788,2.37788,2.37173,2.37173,36000000.0
2008-11-25 22:45:00,2.36793,2.37238,2.36719,2.37209,41000000.0
2008-11-25 22:50:00,2.37322,2.3751,2.37306,2.37496,40000000.0
2008-11-25 22:55:00,2.37523,2.38043,2.3748,2.37988,37000000.0
2008-11-25 23:00:00,2.37993,2.38394,2.37978,2.38394,39000000.0
2008-11-25 23:05:00,2.38417,2.3854,2.38377,2.38489,43000000.0
2008-11-25 23:10:00,2.38505,2.38594,2.38454,2.38498,43000000.0
2008-11-25 23:15:00,2.3851,2.38586,2.38349,2.38413,42000000.0
2008-11-25 23:20:00,2.38411,2.3859,2.38411,2.38568,38000000.0
2008-11-25 23:25:00,2.38636,2.38646,2.38386,2.38443,42000000.0
2008-11-25 23:30:00,2.38437,2.3876,2.38437,2.38535,41000000.0
2008-11-25 23:35:00,2.38543,2.38591,2.38357,2.38383,43000000.0
2008-11-25 23:40:00,2.38399,2.38554,2.38374,2.38462,40000000.0
2008-11-25 23:45:00,2.38406,2.38406,2.38061,2.38268,40000000.0
2008-11-25 23:50:00,2.38253,2.38278,2.38077,2.38278,43000000.0
2008-11-25 23:55:00,2.38304,2.38377,2.38297,2.38349,42000000.0
2008-11-26 00:00:00,2.38209,2.38325,2.38007,2.38182,40000000.0
2008-11-26 00:05:00,2.38164,2.38214,2.38046,2.3805,42000000.0
2008-11-26 00:10:00,2.38058,2.38138,2.37829,2.37829,42000000.0
2008-11-26 00:15:00,2.37598,2.37906,2.37595,2.37869,45000000.0
2008-11-26 00:20:00,2.37945,2.37982,2.37776,2.3788,42000000.0
2008-11-26 00:25:00,2.37917,2.3799,2.37658,2.37791,42000000.0
2008-11-26 00:30:00,2.37786,2.37921,2.37754,2.37853,42000000.0
2008-11-26 00:35:00,2.37855,2.37922,2.37619,2.37764,42000000.0
2008-11-26 00:40:00,2.37672,2.37696,2.37626,2.37675,43000000.0
2008-11-26 00:45:00,2.3767,2.37796,2.3736,2.37796,49000000.0
2008-11-26 00:50:00,2.37822,2.37886,2.37708,2.37708,41000000.0
2008-11-26 00:55:00,2.37671,2.37759,2.37554,2.37554,37000000.0
2008-11-26 01:00:00,2.37562,2.37562,2.37201,2.37334,42000000.0
2008-11-26 01:05:00,2.37342,2.37473,2.37272,2.37319,37000000.0
2008-11-26 01:10:00,2.37335,2.37661,2.37331,2.37644,48000000.0
2008-11-26 01:15:00,2.37664,2.38238,2.37642,2.38238,39000000.0
2008-11-26 01:20:00,2.38297,2.38602,2.38297,2.38602,40000000.0
2008-11-26 01:25:00,2.3858,2.38639,2.3847,2.38474,40000000.0
2008-11-26 01:30:00,2.3847,2.38491,2.38069,2.38261,41000000.0
2008-11-26 01:35:00,2.38194,2.38306,2.3772,2.38171,42000000.0
2008-11-26 01:40:00,2.38014,2.38018,2.37757,2.3783,42000000.0
2008-11-26 01:45:00,2.37745,2.37745,2.37227,2.37412,37000000.0
2008-11-26 01:50:00,2.37526,2.37976,2.37526,2.37745,43000000.0
2008-11-26 01:55:00,2.37784,2.38331,2.37743,2.38321,47000000.0
2008-11-26 02:00:00,2.38289,2.38526,2.38256,2.38489,60000000.0
2008-11-26 02:05:00,2.38485,2.38485,2.38193,2.38193,55000000.0
2008-11-26 02:10:00,2.38145,2.3831,2.38088,2.38264,43000000.0
2008-11-26 02:15:00,2.38291,2.38574,2.38265,2.3837,40000000.0
2008-11-26 02:20:00,2.38369,2.38447,2.38276,2.38385,48000000.0
2008-11-26 02:25:00,2.38376,2.38806,2.38359,2.38806,74000000.0
2008-11-26 02:30:00,2.38834,2.38961,2.3874,2.3874,57000000.0
2008-11-26 02:35:00,2.38706,2.38771,2.3828,2.3828,45000000.0
2008-11-26 02:40:00,2.38262,2.38262,2.37839,2.37942,47000000.0
2008-11-26 02:45:00,2.37876,2.38052,2.37576,2.37628,49000000.0
2008-11-26 02:50:00,2.37721,2.37787,2.37535,2.37535,35000000.0
2008-11-26 02:55:00,2.37578,2.37677,2.37173,2.37181,54000000.0
2008-11-26 03:00:00,2.37241,2.3735,2.37198,2.37278,42000000.0
2008-11-26 03:05:00,2.37264,2.37264,2.36689,2.36793,46000000.0
2008-11-26 03:10:00,2.36802,2.37001,2.36761,2.36761,51000000.0
2008-11-26 03:15:00,2.36664,2.36764,2.36429,2.36764,41000000.0
2008-11-26 03:20:00,2.36825,2.37062,2.36806,2.36884,38000000.0
2008-11-26 03:25:00,2.36883,2.36983,2.366,2.36639,54000000.0
2008-11-26 03:30:00,2.36704,2.37096,2.36704,2.37089,46000000.0
2008-11-26 03:35:00,2.37122,2.37172,2.37003,2.37009,42000000.0
2008-11-26 03:40:00,2.37178,2.37352,2.36797,2.36939,43000000.0
2008-11-26 03:45:00,2.36948,2.37047,2.36567,2.367,57000000.0
2008-11-26 03:50:00,2.36715,2.36858,2.3652,2.36533,41000000.0
2008-11-26 03:55:00,2.36451,2.36838,2.36416,2.36815,46000000.0
2008-11-26 04:00:00,2.36813,2.36928,2.36781,2.36928,72000000.0
2008-11-26 04:05:00,2.36931,2.36969,2.36843,2.36843,43000000.0
2008-11-26 04:10:00,2.36854,2.37169,2.36854,2.37134,42000000.0
2008-11-26 04:15:00,2.37142,2.37689,2.37142,2.37631,64000000.0
2008-11-26 04:20:00,2.37648,2.37892,2.37627,2.37694,47000000.0
2008-11-26 04:25:00,2.37656,2.37656,2.37508,2.37508,56000000.0
2008-11-26 04:30:00,2.37455,2.37535,2.37196,2.37259,58000000.0
2008-11-26 04:35:00,2.37267,2.37281,2.37187,2.37221,41000000.0
2008-11-26 04:40:00,2.37207,2.37228,2.36927,2.37055,48000000.0
2008-11-26 04:45:00,2.36973,2.37053,2.36963,2.37053,39000000.0
2008-11-26 04:50:00,2.36999,2.36999,2.36902,2.36929,50000000.0
2008-11-26 04:55:00,2.36916,2.37165,2.36857,2.37152,52000000.0
2008-11-26 05:00:00,2.37118,2.372,2.3703,2.3703,40000000.0
2008-11-26 05:05:00,2.37042,2.37046,2.3673,2.36762,57000000.0
2008-11-26 05:10:00,2.36756,2.36881,2.36727,2.36881,60000000.0
2008-11-26 05:15:00,2.36839,2.36946,2.36547,2.36946,53000000.0
2008-11-26 05:20:00,2.36922,2.36922,2.36616,2.36657,107000000.0
2008-11-26 05:25:00,2.36619,2.36639,2.36504,2.36618,125000000.0
2008-11-26 05:30:00,2.36649,2.36693,2.36571,2.36649,43000000.0
2008-11-26 05:35:00,2.3661,2.36692,2.36585,2.36617,54000000.0
2008-11-26 05:40:00,2.36624,2.36802,2.36623,2.36663,51000000.0
2008-11-26 05:45:00,2.36679,2.36779,2.3638,2.3638,57000000.0
2008-11-26 05:50:00,2.36459,2.36609,2.36459,2.36584,82000000.0
2008-11-26 05:55:00,2.36504,2.36739,2.36261,2.36739,86000000.0
2008-11-26 06:00:00,2.36748,2.36748,2.36636,2.36645,87000000.0
2008-11-26 06:05:00,2.3665,2.36837,2.3665,2.36824,45000000.0
2008-11-26 06:10:00,2.36823,2.36823,2.36657,2.36675,50000000.0
2008-11-26 06:15:00,2.36674,2.36716,2.3645,2.36561,61000000.0
2008-11-26 06:20:00,2.36594,2.36617,2.36512,2.36512,76000000.0
2008-11-26 06:25:00,2.36493,2.36534,2.36426,2.36464,41000000.0
2008-11-26 06:30:00,2.3649,2.366,2.36462,2.36539,88000000.0
2008-11-26 06:35:00,2.36505,2.36562,2.36446,2.36446,45000000.0
2008-11-26 06:40:00,2.36437,2.36437,2.3628,2.36346,41000000.0
2008-11-26 06:45:00,2.36311,2.36509,2.36162,2.36509,41000000.0
2008-11-26 06:50:00,2.36399,2.36588,2.36344,2.36466,46000000.0
2008-11-26 06:55:00,2.36374,2.36499,2.36374,2.36463,66000000.0
2008-11-26 07:00:00,2.36409,2.36492,2.36404,2.36415,56000000.0
2008-11-26 07:05:00,2.36404,2.36463,2.36347,2.36433,59000000.0
2008-11-26 07:10:00,2.36419,2.36422,2.36217,2.36217,61000000.0
2008-11-26 07:15:00,2.36213,2.36344,2.36127,2.36344,49000000.0
2008-11-26 07:20:00,2.36361,2.36497,2.36358,2.36491,60000000.0
2008-11-26 07:25:00,2.36484,2.36535,2.36326,2.36388,106000000.0
2008-11-26 07:30:00,2.3639,2.36458,2.36268,2.36405,76000000.0
2008-11-26 07:35:00,2.36419,2.36547,2.36416,2.36525,56000000.0
2008-11-26 07:40:00,2.36503,2.36543,2.36247,2.36543,82000000.0
2008-11-26 07:45:00,2.36509,2.3656,2.36439,2.36542,77000000.0
2008-11-26 07:50:00,2.36492,2.36609,2.36411,2.36602,97000000.0
2008-11-26 07:55:00,2.36651,2.36803,2.36366,2.36456,101000000.0
2008-11-26 08:00:00,2.36411,2.36546,2.36361,2.36546,106000000.0
2008-11-26 08:05:00,2.36552,2.36919,2.36331,2.36763,93000000.0
2008-11-26 08:10:00,2.36758,2.36983,2.36597,2.36861,118000000.0
2008-11-26 08:15:00,2.36709,2.36952,2.3656,2.3657,94000000.0
2008-11-26 08:20:00,2.36559,2.36692,2.36541,2.36692,101000000.0
2008-11-26 08:25:00,2.36736,2.37033,2.36622,2.37008,154000000.0
2008-11-26 08:30:00,2.36986,2.37038,2.36726,2.3702,216000000.0
2008-11-26 08:35:00,2.36991,2.36991,2.36658,2.36658,120000000.0
2008-11-26 08:40:00,2.36635,2.36667,2.36543,2.3657,123000000.0
2008-11-26 08:45:00,2.36598,2.36736,2.36539,2.36728,148000000.0
2008-11-26 08:50:00,2.36757,2.36935,2.36669,2.3683,232000000.0
2008-11-26 08:55:00,2.36842,2.37037,2.36842,2.37037,129000000.0
2008-11-26 09:00:00,2.37061,2.3708,2.36781,2.36781,98000000.0
2008-11-26 09:05:00,2.3675,2.36963,2.36618,2.36963,129000000.0
2008-11-26 09:10:00,2.3689,2.37258,2.36689,2.36822,216000000.0
2008-11-26 09:15:00,2.36807,2.37131,2.36772,2.37129,232000000.0
2008-11-26 09:20:00,2.37095,2.37144,2.37005,2.37046,273000000.0
2008-11-26 09:25:00,2.37024,2.37271,2.37024,2.37103,194000000.0
2008-11-26 09:30:00,2.37026,2.371,2.36742,2.36742,151000000.0
2008-11-26 09:35:00,2.367,2.37122,2.367,2.37122,228000000.0
2008-11-26 09:40:00,2.37098,2.37098,2.36697,2.36781,226000000.0
2008-11-26 09:45:00,2.36796,2.36796,2.36659,2.36664,136000000.0
2008-11-26 09:50:00,2.36657,2.36708,2.36551,2.36639,196000000.0
2008-11-26 09:55:00,2.36619,2.36788,2.36575,2.36751,190000000.0
2008-11-26 10:00:00,2.36788,2.37071,2.36738,2.36743,196000000.0
2008-11-26 10:05:00,2.36726,2.36749,2.36347,2.36347,232000000.0
2008-11-26 10:10:00,2.36371,2.3639,2.36099,2.36389,303000000.0
2008-11-26 10:15:00,2.3643,2.36709,2.36339,2.36709,225000000.0
2008-11-26 10:20:00,2.36731,2.36755,2.3629,2.3629,233000000.0
2008-11-26 10:25:00,2.36361,2.36692,2.36361,2.36649,301000000.0
2008-11-26 10:30:00,2.36664,2.36682,2.36351,2.36475,157000000.0
2008-11-26 10:35:00,2.36464,2.36543,2.36247,2.36318,140000000.0
2008-11-26 10:40:00,2.3633,2.36535,2.36224,2.36224,139000000.0
2008-11-26 10:45:00,2.3618,2.36217,2.3555,2.35931,165000000.0
2008-11-26 10:50:00,2.35897,2.36091,2.35871,2.36091,206000000.0
2008-11-26 10:55:00,2.36107,2.36336,2.36081,2.36127,176000000.0
2008-11-26 11:00:00,2.36103,2.36322,2.35935,2.36202,178000000.0
2008-11-26 11:05:00,2.36147,2.36485,2.3607,2.36132,142000000.0
2008-11-26 11:10:00,2.3604,2.3604,2.35689,2.35755,236000000.0
2008-11-26 11:15:00,2.35837,2.35957,2.35589,2.35937,218000000.0
2008-11-26 11:20:00,2.35941,2.36388,2.35915,2.36269,229000000.0
2008-11-26 11:25:00,2.36185,2.36426,2.36133,2.36327,183000000.0
2008-11-26 11:30:00,2.36299,2.36317,2.36044,2.36095,173000000.0
2008-11-26 11:35:00,2.36003,2.36003,2.35645,2.35645,231000000.0
2008-11-26 11:40:00,2.35614,2.36101,2.35582,2.36043,185000000.0
2008-11-26 11:45:00,2.36051,2.36055,2.35857,2.35873,169000000.0
2008-11-26 11:50:00,2.35958,2.36037,2.35697,2.35743,188000000.0
2008-11-26 11:55:00,2.35797,2.36038,2.35797,2.36023,200000000.0
2008-11-26 12:00:00,2.3602,2.36287,2.35961,2.36207,150000000.0
2008-11-26 12:05:00,2.36199,2.36199,2.35841,2.36155,112000000.0
2008-11-26 12:10:00,2.36189,2.36192,2.35905,2.35919,149000000.0
2008-11-26 12:15:00,2.35885,2.36085,2.35793,2.36085,180000000.0
2008-11-26 12:20:00,2.36051,2.3607,2.35636,2.35677,178000000.0
2008-11-26 12:25:00,2.35681,2.35994,2.35681,2.35784,208000000.0
2008-11-26 12:30:00,2.35802,2.36078,2.35763,2.35788,188000000.0
2008-11-26 12:35:00,2.35805,2.35916,2.35702,2.35702,110000000.0
2008-11-26 12:40:00,2.3565,2.35929,2.35494,2.35866,82000000.0
2008-11-26 12:45:00,2.35708,2.35718,2.35564,2.35576,160000000.0
2008-11-26 12:50:00,2.35776,2.35922,2.35733,2.359,129000000.0
2008-11-26 12:55:00,2.35927,2.36378,2.35927,2.36329,131000000.0
2008-11-26 13:00:00,2.36346,2.36346,2.36055,2.36079,91000000.0
2008-11-26 13:05:00,2.36064,2.36102,2.35992,2.36009,126000000.0
2008-11-26 13:10:00,2.3604,2.36113,2.35867,2.35941,104000000.0
2008-11-26 13:15:00,2.35957,2.36021,2.35921,2.3595,141000000.0
2008-11-26 13:20:00,2.35959,2.36357,2.35875,2.36325,165000000.0
2008-11-26 13:25:00,2.36331,2.36336,2.36112,2.36112,128000000.0
2008-11-26 13:30:00,2.36106,2.36267,2.36086,2.36264,118000000.0
2008-11-26 13:35:00,2.36177,2.36228,2.36025,2.36025,143000000.0
2008-11-26 13:40:00,2.36021,2.3604,2.35879,2.35879,145000000.0
2008-11-26 13:45:00,2.3579,2.35855,2.35649,2.35649,101000000.0
2008-11-26 13:50:00,2.35629,2.35629,2.35388,2.35427,144000000.0
2008-11-26 13:55:00,2.35454,2.35564,2.35396,2.35448,144000000.0
2008-11-26 14:00:00,2.35521,2.35714,2.35507,2.35674,124000000.0
2008-11-26 14:05:00,2.35682,2.35785,2.35548,2.35629,128000000.0
2008-11-26 14:10:00,2.35582,2.35608,2.35416,2.35466,104000000.0
2008-11-26 14:15:00,2.35481,2.35608,2.35405,2.35556,86000000.0
2008-11-26 14:20:00,2.35642,2.35753,2.3552,2.35712,84000000.0
2008-11-26 14:25:00,2.35697,2.35703,2.35573,2.35654,75000000.0
2008-11-26 14:30:00,2.35609,2.35673,2.35446,2.35446,67000000.0
2008-11-26 14:35:00,2.35411,2.35509,2.35272,2.35329,41000000.0
2008-11-26 14:40:00,2.35343,2.35596,2.35343,2.35596,43000000.0
2008-11-26 14:45:00,2.35582,2.35582,2.35339,2.35523,41000000.0
2008-11-26 14:50:00,2.35567,2.35606,2.35136,2.35137,39000000.0
2008-11-26 14:55:00,2.35137,2.35226,2.35007,2.35226,38000000.0
2008-11-26 15:00:00,2.35252,2.35323,2.35169,2.35313,37000000.0
2008-11-26 15:05:00,2.35347,2.35482,2.35165,2.35448,41000000.0
2008-11-26 15:10:00,2.35427,2.35718,2.35427,2.35718,47000000.0
2008-11-26 15:15:00,2.35592,2.357,2.35479,2.35567,41000000.0
2008-11-26 15:20:00,2.3561,2.35849,2.35267,2.35368,42000000.0
2008-11-26 15:25:00,2.35486,2.35647,2.35394,2.35508,39000000.0
2008-11-26 15:30:00,2.35437,2.36114,2.35404,2.36025,45000000.0
2008-11-26 15:35:00,2.36006,2.36156,2.35912,2.35958,39000000.0
2008-11-26 15:40:00,2.35991,2.36072,2.35607,2.35938,44000000.0
2008-11-26 15:45:00,2.35826,2.35826,2.35247,2.3565,40000000.0
2008-11-26 15:50:00,2.35537,2.35622,2.3541,2.3554,42000000.0
2008-11-26 15:55:00,2.35565,2.35565,2.35228,2.35366,43000000.0
2008-11-26 16:00:00,2.35469,2.35489,2.35379,2.35436,43000000.0
2008-11-26 16:05:00,2.35449,2.35578,2.35449,2.35571,44000000.0
2008-11-26 16:10:00,2.35551,2.35578,2.35362,2.35462,44000000.0
2008-11-26 16:15:00,2.35681,2.35715,2.35587,2.35601,47000000.0
2008-11-26 16:20:00,2.35619,2.35699,2.35415,2.35699,44000000.0
2008-11-26 16:25:00,2.35685,2.35916,2.35678,2.35851,43000000.0
2008-11-26 16:30:00,2.35868,2.36183,2.35861,2.36168,42000000.0
2008-11-26 16:35:00,2.36279,2.36279,2.357,2.35855,38000000.0
2008-11-26 16:40:00,2.35929,2.36061,2.35852,2.36018,42000000.0
2008-11-26 16:45:00,2.35941,2.3598,2.35503,2.3582,47000000.0
2008-11-26 16:50:00,2.35844,2.35958,2.3569,2.35789,39000000.0
2008-11-26 16:55:00,2.35779,2.36098,2.35721,2.35963,44000000.0
2008-11-26 17:00:00,2.35887,2.36088,2.35757,2.35929,40000000.0
2008-11-26 17:05:00,2.35924,2.35924,2.35715,2.35894,44000000.0
2008-11-26 17:10:00,2.35922,2.36108,2.35552,2.35697,40000000.0
2008-11-26 17:15:00,2.35658,2.35717,2.35522,2.35655,40000000.0
2008-11-26 17:20:00,2.35667,2.35722,2.35574,2.35574,41000000.0
2008-11-26 17:25:00,2.35503,2.35587,2.35135,2.35135,38000000.0
2008-11-26 17:30:00,2.35159,2.35378,2.35078,2.35313,45000000.0
2008-11-26 17:35:00,2.35296,2.35344,2.34723,2.34723,36000000.0
2008-11-26 17:40:00,2.34806,2.35221,2.34773,2.35221,45000000.0
2008-11-26 17:45:00,2.35288,2.35288,2.35059,2.35059,37000000.0
2008-11-26 17:50:00,2.35119,2.35207,2.34857,2.34857,39000000.0
2008-11-26 17:55:00,2.34882,2.34882,2.34335,2.34483,44000000.0
2008-11-26 18:00:00,2.34359,2.34401,2.33868,2.34069,44000000.0
2008-11-26 18:05:00,2.3405,2.3416,2.33791,2.33801,44000000.0
2008-11-26 18:10:00,2.33801,2.3387,2.33623,2.33791,45000000.0
2008-11-26 18:15:00,2.3367,2.33755,2.33401,2.33401,46000000.0
2008-11-26 18:20:00,2.33236,2.33444,2.3308,2.33122,47000000.0
2008-11-26 18:25:00,2.33207,2.33755,2.33207,2.33749,36000000.0
2008-11-26 18:30:00,2.33706,2.33823,2.33436,2.33823,46000000.0
2008-11-26 18:35:00,2.338,2.33867,2.33667,2.33667,38000000.0
2008-11-26 18:40:00,2.33666,2.33746,2.33445,2.33512,41000000.0
2008-11-26 18:45:00,2.33508,2.33762,2.33455,2.33648,44000000.0
2008-11-26 18:50:00,2.33623,2.33638,2.33169,2.33216,47000000.0
2008-11-26 18:55:00,2.33236,2.33432,2.33174,2.33432,41000000.0
2008-11-26 19:00:00,2.3346,2.33548,2.33312,2.33447,37000000.0
2008-11-26 19:05:00,2.33458,2.33485,2.32952,2.33025,40000000.0
2008-11-26 19:10:00,2.33036,2.33179,2.32868,2.33179,44000000.0
2008-11-26 19:15:00,2.33267,2.33296,2.32674,2.32674,47000000.0
2008-11-26 19:20:00,2.32656,2.32766,2.32551,2.32735,47000000.0
2008-11-26 19:25:00,2.32682,2.32738,2.31909,2.32526,41000000.0
2008-11-26 19:30:00,2.32646,2.32719,2.32467,2.32719,42000000.0
2008-11-26 19:35:00,2.32741,2.32762,2.32527,2.32527,38000000.0
2008-11-26 19:40:00,2.32532,2.32767,2.32512,2.32749,42000000.0
2008-11-26 19:45:00,2.32788,2.32887,2.32642,2.32813,40000000.0
2008-11-26 19:50:00,2.32673,2.32844,2.32668,2.32838,36000000.0
2008-11-26 19:55:00,2.32829,2.32976,2.32747,2.32829,41000000.0
2008-11-26 20:00:00,2.32878,2.3301,2.32828,2.33008,39000000.0
2008-11-26 20:05:00,2.32964,2.33169,2.32927,2.33015,45000000.0
2008-11-26 20:10:00,2.33004,2.3302,2.32714,2.3279,40000000.0
2008-11-26 20:15:00,2.32778,2.3297,2.32778,2.32861,42000000.0
2008-11-26 20:20:00,2.32861,2.32871,2.32492,2.32836,40000000.0
2008-11-26 20:25:00,2.32766,2.33134,2.32748,2.33092,39000000.0
2008-11-26 20:30:00,2.33098,2.33098,2.32894,2.32894,37000000.0
2008-11-26 20:35:00,2.32871,2.33172,2.32793,2.33148,46000000.0
2008-11-26 20:40:00,2.33147,2.33148,2.32758,2.32973,45000000.0
2008-11-26 20:45:00,2.32966,2.33175,2.3291,2.32911,39000000.0
2008-11-26 20:50:00,2.32925,2.33023,2.32804,2.32804,50000000.0
2008-11-26 20:55:00,2.32811,2.33262,2.32811,2.33187,38000000.0
2008-11-26 21:00:00,2.33178,2.338,2.33148,2.3371,36000000.0
2008-11-26 21:05:00,2.33756,2.33935,2.33735,2.3382,44000000.0
2008-11-26 21:10:00,2.33889,2.33955,2.33812,2.33947,41000000.0
2008-11-26 21:15:00,2.33911,2.34,2.33594,2.33609,39000000.0
2008-11-26 21:20:00,2.33543,2.33578,2.33292,2.33304,49000000.0
2008-11-26 21:25:00,2.33351,2.3342,2.33306,2.33308,36000000.0
2008-11-26 21:30:00,2.33299,2.33366,2.33171,2.33184,45000000.0
2008-11-26 21:35:00,2.33011,2.33105,2.32924,2.32956,44000000.0
2008-11-26 21:40:00,2.32997,2.33118,2.32994,2.33111,42000000.0
2008-11-26 21:45:00,2.3314,2.33324,2.33121,2.33311,42000000.0
2008-11-26 21:50:00,2.33305,2.3333,2.33122,2.33151,36000000.0
2008-11-26 21:55:00,2.33156,2.33256,2.33108,2.33245,37000000.0
2008-11-26 22:00:00,2.33301,2.33301,2.33127,2.33136,43000000.0
2008-11-26 22:05:00,2.33132,2.33326,2.3313,2.33225,42000000.0
2008-11-26 22:10:00,2.332,2.33534,2.332,2.33497,43000000.0
2008-11-26 22:15:00,2.33485,2.33493,2.33196,2.33264,39000000.0
2008-11-26 22:20:00,2.33192,2.33192,2.3278,2.3278,39000000.0
2008-11-26 22:25:00,2.3273,2.33024,2.32706,2.33024,43000000.0
2008-11-26 22:30:00,2.33106,2.33232,2.32799,2.33232,38000000.0
2008-11-26 22:35:00,2.3319,2.33196,2.32923,2.32923,42000000.0
2008-11-26 22:40:00,2.32945,2.33053,2.32918,2.32918,36000000.0
2008-11-26 22:45:00,2.32837,2.3299,2.32829,2.32987,41000000.0
2008-11-26 22:50:00,2.33008,2.33183,2.32982,2.33183,40000000.0
2008-11-26 22:55:00,2.33326,2.33418,2.33083,2.33156,37000000.0
2008-11-26 23:00:00,2.33102,2.33162,2.33052,2.33052,39000000.0
2008-11-26 23:05:00,2.32999,2.33127,2.32988,2.33111,43000000.0
2008-11-26 23:10:00,2.3309,2.33113,2.33056,2.33081,43000000.0
2008-11-26 23:15:00,2.33058,2.33191,2.32955,2.33067,42000000.0
2008-11-26 23:20:00,2.33052,2.33072,2.32983,2.32986,38000000.0
2008-11-26 23:25:00,2.32975,2.33,2.32809,2.32809,42000000.0
2008-11-26 23:30:00,2.32668,2.32749,2.3266,2.32749,41000000.0
2008-11-26 23:35:00,2.32777,2.33101,2.32777,2.33088,43000000.0
2008-11-26 23:40:00,2.33126,2.33354,2.33089,2.33336,40000000.0
2008-11-26 23:45:00,2.3332,2.33494,2.33278,2.33471,40000000.0
2008-11-26 23:50:00,2.33549,2.33679,2.32894,2.33105,43000000.0
2008-11-26 23:55:00,2.33065,2.33119,2.32932,2.3294,42000000.0
2008-11-27 00:00:00,2.32733,2.32991,2.32733,2.32889,40000000.0
2008-11-27 00:05:00,2.32959,2.33027,2.32854,2.32926,42000000.0
2008-11-27 00:10:00,2.3299,2.3299,2.32819,2.32965,42000000.0
2008-11-27 00:15:00,2.32922,2.33016,2.3271,2.32818,45000000.0
2008-11-27 00:20:00,2.32816,2.32897,2.32756,2.32837,42000000.0
2008-11-27 00:25:00,2.32868,2.3291,2.32763,2.32763,42000000.0
2008-11-27 00:30:00,2.32773,2.3318,2.32768,2.32919,43000000.0
2008-11-27 00:35:00,2.32933,2.32942,2.32823,2.32942,42000000.0
2008-11-27 00:40:00,2.3298,2.33201,2.32835,2.33201,43000000.0
2008-11-27 00:45:00,2.33237,2.33285,2.33097,2.33155,46000000.0
2008-11-27 00:50:00,2.33251,2.3337,2.33248,2.3337,41000000.0
2008-11-27 00:55:00,2.33377,2.33497,2.33357,2.33422,37000000.0
2008-11-27 01:00:00,2.33418,2.33506,2.33299,2.33448,42000000.0
2008-11-27 01:05:00,2.33448,2.33455,2.33354,2.33445,37000000.0
2008-11-27 01:10:00,2.33511,2.33605,2.33482,2.33578,48000000.0
2008-11-27 01:15:00,2.33575,2.33635,2.33537,2.33606,39000000.0
2008-11-27 01:20:00,2.33568,2.3365,2.33431,2.33509,40000000.0
2008-11-27 01:25:00,2.33492,2.33506,2.33099,2.3323,40000000.0
2008-11-27 01:30:00,2.33297,2.33349,2.32904,2.33014,41000000.0
2008-11-27 01:35:00,2.3303,2.33301,2.3303,2.33228,42000000.0
2008-11-27 01:40:00,2.33257,2.33302,2.33061,2.33273,42000000.0
2008-11-27 01:45:00,2.33262,2.33262,2.32899,2.32912,37000000.0
2008-11-27 01:50:00,2.32932,2.33034,2.32692,2.33034,43000000.0
2008-11-27 01:55:00,2.32914,2.33079,2.32824,2.33034,47000000.0
2008-11-27 02:00:00,2.33016,2.33183,2.33006,2.33183,60000000.0
2008-11-27 02:05:00,2.33171,2.3321,2.33068,2.3307,55000000.0
2008-11-27 02:10:00,2.33077,2.33332,2.33023,2.33098,43000000.0
2008-11-27 02:15:00,2.33185,2.33499,2.33181,2.33493,40000000.0
2008-11-27 02:20:00,2.33501,2.33584,2.33344,2.33584,48000000.0
2008-11-27 02:25:00,2.33498,2.33566,2.33463,2.33485,74000000.0
2008-11-27 02:30:00,2.33466,2.33727,2.33372,2.33635,57000000.0
2008-11-27 02:35:00,2.33631,2.33633,2.33432,2.33438,45000000.0
2008-11-27 02:40:00,2.33422,2.33422,2.33276,2.33277,47000000.0
2008-11-27 02:45:00,2.33268,2.33438,2.33127,2.33127,49000000.0
2008-11-27 02:50:00,2.33132,2.33237,2.32852,2.32852,35000000.0
2008-11-27 02:55:00,2.3287,2.33026,2.3287,2.33026,54000000.0
2008-11-27 03:00:00,2.33066,2.33369,2.33066,2.33369,42000000.0
2008-11-27 03:05:00,2.33356,2.33356,2.33259,2.33274,46000000.0
2008-11-27 03:10:00,2.33243,2.33254,2.32855,2.32907,51000000.0
2008-11-27 03:15:00,2.32917,2.32961,2.32709,2.3279,41000000.0
2008-11-27 03:20:00,2.32846,2.32886,2.32595,2.32682,38000000.0
2008-11-27 03:25:00,2.32678,2.32771,2.32649,2.32732,54000000.0
2008-11-27 03:30:00,2.32742,2.32894,2.32646,2.32894,46000000.0
2008-11-27 03:35:00,2.32939,2.33046,2.32917,2.32926,42000000.0
2008-11-27 03:40:00,2.32933,2.33101,2.32892,2.33066,43000000.0
2008-11-27 03:45:00,2.33101,2.33414,2.33101,2.33405,57000000.0
2008-11-27 03:50:00,2.33358,2.33471,2.333,2.33447,41000000.0
2008-11-27 03:55:00,2.33385,2.33427,2.33169,2.33427,46000000.0
2008-11-27 04:00:00,2.33435,2.33846,2.33426,2.33833,72000000.0
2008-11-27 04:05:00,2.33825,2.33864,2.3371,2.33836,43000000.0
2008-11-27 04:10:00,2.33847,2.33961,2.33748,2.33834,42000000.0
2008-11-27 04:15:00,2.3383,2.3383,2.3373,2.33762,64000000.0
2008-11-27 04:20:00,2.33714,2.33791,2.33679,2.33704,47000000.0
2008-11-27 04:25:00,2.33702,2.33807,2.33696,2.33784,56000000.0
2008-11-27 04:30:00,2.3379,2.33975,2.3379,2.33948,58000000.0
2008-11-27 04:35:00,2.33904,2.33943,2.33659,2.3366,41000000.0
2008-11-27 04:40:00,2.33653,2.33687,2.33645,2.33681,48000000.0
2008-11-27 04:45:00,2.33693,2.33693,2.33629,2.33678,39000000.0
2008-11-27 04:50:00,2.3438,2.3452,2.33614,2.33614,46000000.0
2008-11-27 04:55:00,2.33615,2.33935,2.33578,2.33935,52000000.0
2008-11-27 05:00:00,2.33881,2.34171,2.33881,2.33972,40000000.0
2008-11-27 05:05:00,2.33989,2.34031,2.33838,2.33852,57000000.0
2008-11-27 05:10:00,2.3449,2.345,2.33851,2.33881,59000000.0
2008-11-27 05:15:00,2.33882,2.33976,2.33848,2.339,53000000.0
2008-11-27 05:20:00,2.33911,2.34131,2.33909,2.34117,107000000.0
2008-11-27 05:25:00,2.3407,2.34098,2.33917,2.33925,125000000.0
2008-11-27 05:30:00,2.33933,2.33999,2.33883,2.339,43000000.0
2008-11-27 05:35:00,2.33879,2.34065,2.33862,2.34046,54000000.0
2008-11-27 05:40:00,2.34049,2.34314,2.33928,2.34278,51000000.0
2008-11-27 05:45:00,2.34317,2.34492,2.34317,2.3434,57000000.0
2008-11-27 05:50:00,2.3432,2.3441,2.34304,2.34365,82000000.0
2008-11-27 05:55:00,2.34362,2.34481,2.34267,2.34481,86000000.0
2008-11-27 06:00:00,2.34481,2.34506,2.34236,2.34236,87000000.0
2008-11-27 06:05:00,2.3428,2.34464,2.3428,2.34464,45000000.0
2008-11-27 06:10:00,2.34407,2.34407,2.34308,2.34315,50000000.0
2008-11-27 06:15:00,2.34303,2.34378,2.34273,2.34281,61000000.0
2008-11-27 06:20:00,2.34328,2.34381,2.34233,2.34259,76000000.0
2008-11-27 06:25:00,2.34303,2.34342,2.34269,2.34305,41000000.0
2008-11-27 06:30:00,2.34349,2.34488,2.34349,2.34451,88000000.0
2008-11-27 06:35:00,2.34437,2.3455,2.34397,2.34545,45000000.0
2008-11-27 06:40:00,2.3448,2.34663,2.34401,2.34661,41000000.0
2008-11-27 06:45:00,2.34667,2.34778,2.34481,2.34683,41000000.0
2008-11-27 06:50:00,2.34718,2.34734,2.34492,2.34526,46000000.0
2008-11-27 06:55:00,2.34503,2.34503,2.34222,2.34381,66000000.0
2008-11-27 07:00:00,2.34404,2.34407,2.34286,2.34383,56000000.0
2008-11-27 07:05:00,2.34364,2.34364,2.34182,2.34342,59000000.0
2008-11-27 07:10:00,2.34311,2.34392,2.34311,2.34385,61000000.0
2008-11-27 07:15:00,2.34394,2.34503,2.34394,2.3443,49000000.0
2008-11-27 07:20:00,2.34419,2.34526,2.3432,2.34455,60000000.0
2008-11-27 07:25:00,2.34418,2.34447,2.34221,2.3442,106000000.0
2008-11-27 07:30:00,2.3442,2.34474,2.34383,2.34423,76000000.0
2008-11-27 07:35:00,2.34343,2.34447,2.34329,2.34329,56000000.0
2008-11-27 07:40:00,2.34335,2.34398,2.34202,2.34312,82000000.0
2008-11-27 07:45:00,2.34308,2.34391,2.34219,2.34306,77000000.0
2008-11-27 07:50:00,2.34364,2.34447,2.34336,2.34433,97000000.0
2008-11-27 07:55:00,2.34409,2.34409,2.34332,2.34357,101000000.0
2008-11-27 08:00:00,2.34349,2.34448,2.34349,2.34444,106000000.0
2008-11-27 08:05:00,2.34447,2.34457,2.34396,2.34424,93000000.0
2008-11-27 08:10:00,2.34425,2.34451,2.342,2.34317,118000000.0
2008-11-27 08:15:00,2.34363,2.34378,2.34202,2.34207,94000000.0
2008-11-27 08:20:00,2.3422,2.34273,2.34163,2.34247,101000000.0
2008-11-27 08:25:00,2.34243,2.34271,2.33904,2.33952,154000000.0
2008-11-27 08:30:00,2.33948,2.34034,2.33936,2.33962,216000000.0
2008-11-27 08:35:00,2.33996,2.34116,2.33996,2.34107,120000000.0
2008-11-27 08:40:00,2.34092,2.34142,2.34078,2.34087,123000000.0
2008-11-27 08:45:00,2.34061,2.34261,2.34031,2.34187,148000000.0
2008-11-27 08:50:00,2.34194,2.34194,2.33818,2.34005,232000000.0
2008-11-27 08:55:00,2.33992,2.34036,2.3391,2.33911,129000000.0
2008-11-27 09:00:00,2.33874,2.33874,2.33684,2.33827,98000000.0
2008-11-27 09:05:00,2.33778,2.33956,2.33712,2.3388,129000000.0
2008-11-27 09:10:00,2.33858,2.33949,2.33724,2.33949,216000000.0
2008-11-27 09:15:00,2.3396,2.34013,2.33931,2.33931,232000000.0
2008-11-27 09:20:00,2.33905,2.3409,2.33876,2.34083,273000000.0
2008-11-27 09:25:00,2.33947,2.34017,2.33775,2.33991,194000000.0
2008-11-27 09:30:00,2.33994,2.34169,2.33953,2.34162,151000000.0
2008-11-27 09:35:00,2.34143,2.34143,2.34015,2.34056,228000000.0
2008-11-27 09:40:00,2.34068,2.34272,2.34048,2.34262,226000000.0
2008-11-27 09:45:00,2.34192,2.34616,2.34192,2.34311,136000000.0
2008-11-27 09:50:00,2.34312,2.35022,2.34296,2.34917,196000000.0
2008-11-27 09:55:00,2.34923,2.35661,2.34794,2.3558,190000000.0
2008-11-27 10:00:00,2.35654,2.35667,2.35413,2.35583,196000000.0
2008-11-27 10:05:00,2.35632,2.35632,2.35333,2.35464,232000000.0
2008-11-27 10:10:00,2.3525,2.35534,2.35103,2.35534,303000000.0
2008-11-27 10:15:00,2.35522,2.35522,2.3494,2.35193,225000000.0
2008-11-27 10:20:00,2.35228,2.35434,2.35228,2.35434,233000000.0
2008-11-27 10:25:00,2.35328,2.3549,2.35203,2.3544,301000000.0
2008-11-27 10:30:00,2.3544,2.35565,2.3544,2.35493,157000000.0
2008-11-27 10:35:00,2.35437,2.35459,2.35346,2.35364,140000000.0
2008-11-27 10:40:00,2.35352,2.35424,2.35181,2.35211,139000000.0
2008-11-27 10:45:00,2.35253,2.35401,2.35208,2.35391,165000000.0
2008-11-27 10:50:00,2.35405,2.35471,2.35234,2.35471,206000000.0
2008-11-27 10:55:00,2.35462,2.35473,2.35247,2.35247,176000000.0
2008-11-27 11:00:00,2.3522,2.35305,2.35153,2.35153,178000000.0
2008-11-27 11:05:00,2.35141,2.35303,2.35108,2.3519,142000000.0
2008-11-27 11:10:00,2.3519,2.35451,2.35166,2.35223,236000000.0
2008-11-27 11:15:00,2.35231,2.35326,2.34817,2.34817,218000000.0
2008-11-27 11:20:00,2.34883,2.34995,2.34883,2.34978,229000000.0
2008-11-27 11:25:00,2.34983,2.35075,2.34901,2.34901,183000000.0
2008-11-27 11:30:00,2.348,2.35009,2.34751,2.34751,173000000.0
2008-11-27 11:35:00,2.34763,2.34781,2.34373,2.34455,231000000.0
2008-11-27 11:40:00,2.34488,2.34566,2.34433,2.34506,185000000.0
2008-11-27 11:45:00,2.34486,2.34656,2.34437,2.34443,169000000.0
2008-11-27 11:50:00,2.34432,2.34474,2.34252,2.34334,188000000.0
2008-11-27 11:55:00,2.34382,2.34382,2.33808,2.33808,200000000.0
2008-11-27 12:00:00,2.33826,2.34254,2.33826,2.34212,150000000.0
2008-11-27 12:05:00,2.34119,2.34192,2.34021,2.3413,112000000.0
2008-11-27 12:10:00,2.34152,2.34406,2.34143,2.34287,149000000.0
2008-11-27 12:15:00,2.34255,2.34397,2.34202,2.343,180000000.0
2008-11-27 12:20:00,2.34275,2.34349,2.34195,2.34328,178000000.0
2008-11-27 12:25:00,2.34295,2.34591,2.34255,2.34312,208000000.0
2008-11-27 12:30:00,2.34355,2.3456,2.34355,2.3449,188000000.0
2008-11-27 12:35:00,2.3451,2.34618,2.3446,2.34466,110000000.0
2008-11-27 12:40:00,2.34419,2.34419,2.34301,2.34323,82000000.0
2008-11-27 12:45:00,2.34321,2.34344,2.34224,2.34224,160000000.0
2008-11-27 12:50:00,2.34154,2.34344,2.3415,2.34255,129000000.0
2008-11-27 12:55:00,2.34249,2.34315,2.34155,2.34315,131000000.0
2008-11-27 13:00:00,2.34267,2.34328,2.34162,2.34177,91000000.0
2008-11-27 13:05:00,2.34153,2.34329,2.34008,2.34252,126000000.0
2008-11-27 13:10:00,2.34247,2.34369,2.34241,2.343,104000000.0
2008-11-27 13:15:00,2.34323,2.3445,2.34212,2.3445,141000000.0
2008-11-27 13:20:00,2.34513,2.3454,2.34235,2.34339,165000000.0
2008-11-27 13:25:00,2.34364,2.34381,2.34216,2.34336,128000000.0
2008-11-27 13:30:00,2.34321,2.34379,2.34228,2.34379,118000000.0
2008-11-27 13:35:00,2.34357,2.34357,2.33938,2.33938,143000000.0
2008-11-27 13:40:00,2.33906,2.33915,2.33658,2.33692,145000000.0
2008-11-27 13:45:00,2.33699,2.33824,2.33539,2.33598,101000000.0
2008-11-27 13:50:00,2.3359,2.33877,2.33573,2.33867,144000000.0
2008-11-27 13:55:00,2.33868,2.33868,2.33601,2.3362,144000000.0
2008-11-27 14:00:00,2.33545,2.33569,2.33345,2.33444,124000000.0
2008-11-27 14:05:00,2.33365,2.33779,2.33351,2.33779,128000000.0
2008-11-27 14:10:00,2.3376,2.3376,2.33513,2.33653,104000000.0
2008-11-27 14:15:00,2.33695,2.33834,2.33694,2.33734,86000000.0
2008-11-27 14:20:00,2.33723,2.33733,2.3363,2.33716,84000000.0
2008-11-27 14:25:00,2.337,2.34012,2.33686,2.34012,75000000.0
2008-11-27 14:30:00,2.34124,2.34164,2.34023,2.34023,67000000.0
2008-11-27 14:35:00,2.34015,2.34037,2.3389,2.33909,41000000.0
2008-11-27 14:40:00,2.33908,2.3409,2.33824,2.33982,43000000.0
2008-11-27 14:45:00,2.33988,2.34008,2.33675,2.33723,41000000.0
2008-11-27 14:50:00,2.33758,2.3384,2.33728,2.33798,39000000.0
2008-11-27 14:55:00,2.33803,2.33803,2.33699,2.33735,38000000.0
2008-11-27 15:00:00,2.3374,2.33758,2.33672,2.33675,37000000.0
2008-11-27 15:05:00,2.33665,2.3391,2.33662,2.3391,41000000.0
2008-11-27 15:10:00,2.33892,2.33934,2.33866,2.33887,47000000.0
2008-11-27 15:15:00,2.33918,2.34336,2.33918,2.34334,41000000.0
2008-11-27 15:20:00,2.34138,2.34357,2.34057,2.34186,42000000.0
2008-11-27 15:25:00,2.34167,2.34225,2.33953,2.33953,39000000.0
2008-11-27 15:30:00,2.33897,2.34087,2.33478,2.33478,45000000.0
2008-11-27 15:35:00,2.33453,2.33812,2.33444,2.33798,39000000.0
2008-11-27 15:40:00,2.338,2.34098,2.338,2.34045,44000000.0
2008-11-27 15:45:00,2.34047,2.34058,2.33638,2.33676,40000000.0
2008-11-27 15:50:00,2.33678,2.33732,2.33616,2.33703,42000000.0
2008-11-27 15:55:00,2.33699,2.33931,2.33641,2.33931,43000000.0
2008-11-27 16:00:00,2.3394,2.34145,2.33903,2.34134,43000000.0
2008-11-27 16:05:00,2.3415,2.34316,2.34146,2.34146,44000000.0
2008-11-27 16:10:00,2.34121,2.34131,2.3384,2.3384,44000000.0
2008-11-27 16:15:00,2.33944,2.33944,2.33842,2.33927,47000000.0
2008-11-27 16:20:00,2.33949,2.34074,2.33926,2.34071,44000000.0
2008-11-27 16:25:00,2.34067,2.34067,2.33842,2.33842,43000000.0
2008-11-27 16:30:00,2.33873,2.3398,2.33867,2.3398,42000000.0
2008-11-27 16:35:00,2.33993,2.33993,2.3355,2.33606,38000000.0
2008-11-27 16:40:00,2.33625,2.34113,2.33611,2.34113,42000000.0
2008-11-27 16:45:00,2.34106,2.34345,2.34012,2.34275,47000000.0
2008-11-27 16:50:00,2.34225,2.34225,2.33999,2.34014,39000000.0
2008-11-27 16:55:00,2.33982,2.34094,2.33823,2.33984,44000000.0
2008-11-27 17:00:00,2.33981,2.34038,2.33691,2.33874,40000000.0
2008-11-27 17:05:00,2.33857,2.33924,2.33791,2.33879,44000000.0
2008-11-27 17:10:00,2.33861,2.33948,2.33819,2.33901,40000000.0
2008-11-27 17:15:00,2.3379,2.33796,2.33485,2.33485,40000000.0
2008-11-27 17:20:00,2.33486,2.33512,2.32966,2.32992,41000000.0
2008-11-27 17:25:00,2.33062,2.33297,2.3291,2.33252,38000000.0
2008-11-27 17:30:00,2.33273,2.3337,2.33152,2.33232,45000000.0
2008-11-27 17:35:00,2.33246,2.33291,2.32959,2.33291,36000000.0
2008-11-27 17:40:00,2.33273,2.33273,2.33005,2.33132,45000000.0
2008-11-27 17:45:00,2.33126,2.33126,2.32649,2.32649,37000000.0
2008-11-27 17:50:00,2.32647,2.32765,2.32544,2.32765,39000000.0
2008-11-27 17:55:00,2.32795,2.32814,2.32503,2.32526,44000000.0
2008-11-27 18:00:00,2.32602,2.32868,2.32602,2.32698,44000000.0
2008-11-27 18:05:00,2.32663,2.32663,2.32521,2.32577,44000000.0
2008-11-27 18:10:00,2.32584,2.32604,2.32442,2.32568,45000000.0
2008-11-27 18:15:00,2.32547,2.32551,2.32162,2.32288,46000000.0
2008-11-27 18:20:00,2.32261,2.32261,2.31746,2.31936,47000000.0
2008-11-27 18:25:00,2.31972,2.32084,2.31914,2.32084,36000000.0
2008-11-27 18:30:00,2.32105,2.32384,2.32086,2.32228,46000000.0
2008-11-27 18:35:00,2.32224,2.32311,2.32159,2.32164,38000000.0
2008-11-27 18:40:00,2.32177,2.32461,2.32172,2.32453,41000000.0
2008-11-27 18:45:00,2.32556,2.32556,2.32122,2.32131,44000000.0
2008-11-27 18:50:00,2.32128,2.32472,2.32121,2.32439,42000000.0
2008-11-27 18:55:00,2.32452,2.32512,2.32427,2.32447,41000000.0
2008-11-27 19:00:00,2.32421,2.32717,2.32402,2.32717,37000000.0
2008-11-27 19:05:00,2.32732,2.32769,2.32634,2.32634,40000000.0
2008-11-27 19:10:00,2.3261,2.3261,2.32393,2.32585,44000000.0
2008-11-27 19:15:00,2.32584,2.32646,2.32528,2.32597,47000000.0
2008-11-27 19:20:00,2.32617,2.32801,2.326,2.32659,47000000.0
2008-11-27 19:25:00,2.32655,2.32655,2.32562,2.32562,41000000.0
2008-11-27 19:30:00,2.32586,2.32675,2.32576,2.32658,42000000.0
2008-11-27 19:35:00,2.32688,2.32727,2.32662,2.32672,38000000.0
2008-11-27 19:40:00,2.32689,2.3271,2.32211,2.32443,42000000.0
2008-11-27 19:45:00,2.32543,2.32704,2.32481,2.32704,40000000.0
2008-11-27 19:50:00,2.32713,2.32849,2.32579,2.32598,36000000.0
2008-11-27 19:55:00,2.32844,2.33072,2.32834,2.32848,41000000.0
2008-11-27 20:00:00,2.3285,2.32863,2.32257,2.32368,39000000.0
2008-11-27 20:05:00,2.32367,2.32527,2.32185,2.32192,45000000.0
2008-11-27 20:10:00,2.32332,2.32338,2.32223,2.32239,40000000.0
2008-11-27 20:15:00,2.32241,2.32468,2.32142,2.32142,42000000.0
2008-11-27 20:20:00,2.32286,2.32327,2.32193,2.32207,40000000.0
2008-11-27 20:25:00,2.32195,2.32315,2.32195,2.32306,39000000.0
2008-11-27 20:30:00,2.3229,2.3229,2.32183,2.32189,37000000.0
2008-11-27 20:35:00,2.32203,2.32234,2.32135,2.32193,46000000.0
2008-11-27 20:40:00,2.32187,2.32798,2.32187,2.32794,45000000.0
2008-11-27 20:45:00,2.32775,2.32783,2.32108,2.3258,39000000.0
2008-11-27 20:50:00,2.32576,2.32775,2.32312,2.32312,50000000.0
2008-11-27 20:55:00,2.32614,2.32763,2.32372,2.32372,38000000.0
2008-11-27 21:00:00,2.32753,2.32863,2.32577,2.32835,36000000.0
2008-11-27 21:05:00,2.32843,2.32843,2.32385,2.32544,44000000.0
2008-11-27 21:10:00,2.32553,2.32608,2.32465,2.32465,41000000.0
2008-11-27 21:15:00,2.32418,2.32577,2.32332,2.32343,39000000.0
2008-11-27 21:20:00,2.32333,2.32469,2.32277,2.32385,49000000.0
2008-11-27 21:25:00,2.32364,2.3258,2.32347,2.3251,36000000.0
2008-11-27 21:30:00,2.32538,2.32538,2.32333,2.32368,45000000.0
2008-11-27 21:35:00,2.32374,2.32419,2.32357,2.32403,44000000.0
2008-11-27 21:40:00,2.3241,2.32518,2.3241,2.32442,42000000.0
2008-11-27 21:45:00,2.32502,2.32667,2.32442,2.32567,42000000.0
2008-11-27 21:50:00,2.32647,2.32827,2.32647,2.32738,36000000.0
2008-11-27 21:55:00,2.32718,2.32839,2.32713,2.32812,37000000.0
2008-11-27 22:00:00,2.32822,2.32878,2.32729,2.32823,43000000.0
2008-11-27 22:05:00,2.32897,2.32903,2.32768,2.32903,42000000.0
2008-11-27 22:10:00,2.32894,2.33041,2.32812,2.32827,43000000.0
2008-11-27 22:15:00,2.3303,2.3304,2.32788,2.32891,40000000.0
2008-11-27 22:20:00,2.32894,2.32894,2.32774,2.32811,39000000.0
2008-11-27 22:25:00,2.32805,2.32968,2.32767,2.32968,43000000.0
2008-11-27 22:30:00,2.33026,2.33075,2.32812,2.32845,38000000.0
2008-11-27 22:35:00,2.32835,2.32875,2.32663,2.32785,42000000.0
2008-11-27 22:40:00,2.32683,2.3278,2.32671,2.32729,36000000.0
2008-11-27 22:45:00,2.32738,2.3292,2.32696,2.32884,41000000.0
2008-11-27 22:50:00,2.32942,2.33155,2.32866,2.33137,40000000.0
2008-11-27 22:55:00,2.3317,2.33201,2.33075,2.33075,37000000.0
2008-11-27 23:00:00,2.33175,2.3323,2.33069,2.3308,39000000.0
2008-11-27 23:05:00,2.3389,2.3392,2.33019,2.33025,44000000.0
2008-11-27 23:10:00,2.33024,2.33057,2.32963,2.33011,43000000.0
2008-11-27 23:15:00,2.3357,2.3357,2.32879,2.329,44000000.0
2008-11-27 23:20:00,2.32874,2.32912,2.32803,2.32912,38000000.0
2008-11-27 23:25:00,2.32932,2.33231,2.32932,2.3319,42000000.0
2008-11-27 23:30:00,2.33175,2.3319,2.33098,2.33145,41000000.0
2008-11-27 23:35:00,2.33158,2.33218,2.32952,2.33151,43000000.0
2008-11-27 23:40:00,2.33173,2.3367,2.33154,2.33378,37000000.0
2008-11-27 23:45:00,2.33581,2.33586,2.33339,2.33495,40000000.0
2008-11-27 23:50:00,2.33416,2.33958,2.33392,2.33873,43000000.0
2008-11-27 23:55:00,2.3387,2.33979,2.33866,2.33866,42000000.0
2008-11-28 00:00:00,2.3396,2.34082,2.33619,2.33646,40000000.0
2008-11-28 00:05:00,2.33747,2.33893,2.33564,2.33691,42000000.0
2008-11-28 00:10:00,2.33695,2.33698,2.33469,2.3354,42000000.0
2008-11-28 00:15:00,2.3353,2.337,2.33445,2.33445,46000000.0
2008-11-28 00:20:00,2.33518,2.3354,2.33325,2.33517,42000000.0
2008-11-28 00:25:00,2.33492,2.33578,2.33405,2.33474,42000000.0
2008-11-28 00:30:00,2.33535,2.33535,2.33224,2.33224,42000000.0
2008-11-28 00:35:00,2.33321,2.33582,2.3332,2.33541,42000000.0
2008-11-28 00:40:00,2.33583,2.33596,2.3348,2.33581,43000000.0
2008-11-28 00:45:00,2.33617,2.33772,2.3347,2.33569,46000000.0
2008-11-28 00:50:00,2.33716,2.33716,2.33474,2.33593,41000000.0
2008-11-28 00:55:00,2.33575,2.33715,2.33569,2.33715,37000000.0
2008-11-28 01:00:00,2.33887,2.33904,2.33701,2.33731,42000000.0
2008-11-28 01:05:00,2.33747,2.33877,2.33676,2.33676,37000000.0
2008-11-28 01:10:00,2.33708,2.3411,2.3346,2.3346,48000000.0
2008-11-28 01:15:00,2.33513,2.3363,2.33437,2.33616,39000000.0
2008-11-28 01:20:00,2.33599,2.33599,2.33385,2.33544,40000000.0
2008-11-28 01:25:00,2.33529,2.33618,2.33337,2.33564,40000000.0
2008-11-28 01:30:00,2.33595,2.33665,2.33486,2.33655,41000000.0
2008-11-28 01:35:00,2.3364,2.33653,2.33286,2.33366,42000000.0
2008-11-28 01:40:00,2.33363,2.33391,2.33289,2.33313,42000000.0
2008-11-28 01:45:00,2.33347,2.3371,2.33338,2.33659,37000000.0
2008-11-28 01:50:00,2.33714,2.33728,2.3335,2.33708,43000000.0
2008-11-28 01:55:00,2.33705,2.33789,2.33592,2.33664,47000000.0
2008-11-28 02:00:00,2.33706,2.33839,2.33625,2.33795,60000000.0
2008-11-28 02:05:00,2.33859,2.34018,2.33859,2.34018,55000000.0
2008-11-28 02:10:00,2.34064,2.34064,2.33906,2.33918,43000000.0
2008-11-28 02:15:00,2.33883,2.33883,2.33512,2.33514,40000000.0
2008-11-28 02:20:00,2.33481,2.33561,2.33469,2.33543,48000000.0
2008-11-28 02:25:00,2.33568,2.33888,2.33551,2.33833,74000000.0
2008-11-28 02:30:00,2.3384,2.33867,2.33726,2.33751,57000000.0
2008-11-28 02:35:00,2.33748,2.33807,2.33709,2.33716,45000000.0
2008-11-28 02:40:00,2.33678,2.33678,2.33427,2.3344,47000000.0
2008-11-28 02:45:00,2.33451,2.33595,2.33173,2.33216,49000000.0
2008-11-28 02:50:00,2.33223,2.33378,2.33174,2.33374,39000000.0
2008-11-28 02:55:00,2.33386,2.33429,2.33235,2.33312,54000000.0
2008-11-28 03:00:00,2.33235,2.33444,2.33228,2.33444,42000000.0
2008-11-28 03:05:00,2.33431,2.33447,2.33353,2.33357,46000000.0
2008-11-28 03:10:00,2.33369,2.33408,2.33161,2.33191,51000000.0
2008-11-28 03:15:00,2.33181,2.33384,2.33181,2.33351,41000000.0
2008-11-28 03:20:00,2.33374,2.33407,2.33192,2.33379,38000000.0
2008-11-28 03:25:00,2.33386,2.33677,2.33384,2.33677,54000000.0
2008-11-28 03:30:00,2.33742,2.33829,2.33738,2.33797,46000000.0
2008-11-28 03:35:00,2.3387,2.33935,2.33743,2.33829,42000000.0
2008-11-28 03:40:00,2.33854,2.33879,2.33635,2.33785,43000000.0
2008-11-28 03:45:00,2.33831,2.33935,2.33688,2.3389,57000000.0
2008-11-28 03:50:00,2.3396,2.34019,2.33932,2.33996,41000000.0
2008-11-28 03:55:00,2.33946,2.34151,2.33762,2.34049,46000000.0
2008-11-28 04:00:00,2.34008,2.34008,2.33785,2.33957,72000000.0
2008-11-28 04:05:00,2.3396,2.34052,2.3396,2.3404,43000000.0
2008-11-28 04:10:00,2.34035,2.34068,2.3398,2.3398,42000000.0
2008-11-28 04:15:00,2.33855,2.33978,2.33552,2.33845,64000000.0
2008-11-28 04:20:00,2.33884,2.34008,2.33884,2.33986,47000000.0
2008-11-28 04:25:00,2.34006,2.34052,2.33867,2.33894,56000000.0
2008-11-28 04:30:00,2.33895,2.34013,2.33855,2.33921,58000000.0
2008-11-28 04:35:00,2.33923,2.33958,2.33823,2.33958,41000000.0
2008-11-28 04:40:00,2.3406,2.34152,2.34033,2.34056,48000000.0
2008-11-28 04:45:00,2.34072,2.34072,2.33853,2.33864,39000000.0
2008-11-28 04:50:00,2.33873,2.33873,2.33663,2.33669,50000000.0
2008-11-28 04:55:00,2.33669,2.33776,2.33669,2.33755,52000000.0
2008-11-28 05:00:00,2.33756,2.33964,2.33756,2.33955,40000000.0
2008-11-28 05:05:00,2.33949,2.34039,2.33738,2.33909,57000000.0
2008-11-28 05:10:00,2.33903,2.33918,2.33773,2.33869,60000000.0
2008-11-28 05:15:00,2.33811,2.33887,2.33757,2.33812,53000000.0
2008-11-28 05:20:00,2.33838,2.33871,2.33793,2.33855,107000000.0
2008-11-28 05:25:00,2.33839,2.33898,2.33735,2.33766,125000000.0
2008-11-28 05:30:00,2.33836,2.33895,2.33698,2.33698,43000000.0
2008-11-28 05:35:00,2.33825,2.3385,2.33439,2.3354,54000000.0
2008-11-28 05:40:00,2.33493,2.33718,2.33236,2.33363,51000000.0
2008-11-28 05:45:00,2.33316,2.33509,2.33283,2.33283,57000000.0
2008-11-28 05:50:00,2.33359,2.33712,2.33359,2.33567,82000000.0
2008-11-28 05:55:00,2.33515,2.33787,2.33514,2.33656,86000000.0
2008-11-28 06:00:00,2.33619,2.33778,2.33498,2.33498,87000000.0
2008-11-28 06:05:00,2.33343,2.33375,2.33206,2.33334,45000000.0
2008-11-28 06:10:00,2.33337,2.3351,2.3329,2.33492,50000000.0
2008-11-28 06:15:00,2.33479,2.33479,2.32727,2.33031,61000000.0
2008-11-28 06:20:00,2.33251,2.33416,2.33224,2.33396,76000000.0
2008-11-28 06:25:00,2.33392,2.33435,2.33229,2.33229,41000000.0
2008-11-28 06:30:00,2.33299,2.33428,2.33299,2.33383,88000000.0
2008-11-28 06:35:00,2.33348,2.33411,2.33282,2.3334,45000000.0
2008-11-28 06:40:00,2.33329,2.33381,2.33288,2.33288,41000000.0
2008-11-28 06:45:00,2.33283,2.33371,2.33095,2.33371,41000000.0
2008-11-28 06:50:00,2.33365,2.33531,2.3335,2.3335,46000000.0
2008-11-28 06:55:00,2.33339,2.3377,2.33305,2.3374,63000000.0
2008-11-28 07:00:00,2.33421,2.33468,2.33421,2.33424,56000000.0
2008-11-28 07:05:00,2.33424,2.3346,2.33369,2.33377,59000000.0
2008-11-28 07:10:00,2.33406,2.33428,2.33211,2.3322,61000000.0
2008-11-28 07:15:00,2.33261,2.33553,2.33248,2.33553,49000000.0
2008-11-28 07:20:00,2.33515,2.33554,2.33394,2.33404,60000000.0
2008-11-28 07:25:00,2.33407,2.33542,2.33258,2.3341,106000000.0
2008-11-28 07:30:00,2.33382,2.33424,2.33195,2.33375,76000000.0
2008-11-28 07:35:00,2.33344,2.33344,2.3329,2.33318,56000000.0
2008-11-28 07:40:00,2.33341,2.33348,2.33108,2.33159,82000000.0
2008-11-28 07:45:00,2.33183,2.33431,2.33183,2.33431,77000000.0
2008-11-28 07:50:00,2.33477,2.33582,2.33346,2.33535,97000000.0
2008-11-28 07:55:00,2.33507,2.33702,2.33289,2.33678,101000000.0
2008-11-28 08:00:00,2.3367,2.33687,2.33348,2.33375,106000000.0
2008-11-28 08:05:00,2.33496,2.33741,2.33432,2.33432,93000000.0
2008-11-28 08:10:00,2.3348,2.33622,2.33416,2.33586,118000000.0
2008-11-28 08:15:00,2.33569,2.33569,2.33407,2.33483,94000000.0
2008-11-28 08:20:00,2.33526,2.33584,2.33432,2.33436,101000000.0
2008-11-28 08:25:00,2.33415,2.33507,2.3305,2.33461,154000000.0
2008-11-28 08:30:00,2.3349,2.33762,2.33292,2.33762,216000000.0
2008-11-28 08:35:00,2.33789,2.33874,2.33495,2.33856,120000000.0
2008-11-28 08:40:00,2.33831,2.33892,2.33685,2.33775,123000000.0
2008-11-28 08:45:00,2.33776,2.33776,2.33649,2.33712,148000000.0
2008-11-28 08:50:00,2.3373,2.33871,2.33713,2.33744,232000000.0
2008-11-28 08:55:00,2.33881,2.3402,2.33779,2.33926,129000000.0
2008-11-28 09:00:00,2.33991,2.34083,2.3395,2.33969,98000000.0
2008-11-28 09:05:00,2.33997,2.34081,2.33914,2.34035,129000000.0
2008-11-28 09:10:00,2.33972,2.34147,2.33955,2.33971,216000000.0
2008-11-28 09:15:00,2.33905,2.3411,2.33884,2.33975,232000000.0
2008-11-28 09:20:00,2.34009,2.34102,2.33966,2.33971,273000000.0
2008-11-28 09:25:00,2.3399,2.34032,2.33734,2.33945,194000000.0
2008-11-28 09:30:00,2.33935,2.34103,2.33784,2.33962,151000000.0
2008-11-28 09:35:00,2.33905,2.33971,2.33698,2.33898,228000000.0
2008-11-28 09:40:00,2.33841,2.33944,2.33841,2.33885,226000000.0
2008-11-28 09:45:00,2.33838,2.3401,2.33829,2.3396,136000000.0
2008-11-28 09:50:00,2.33953,2.34035,2.33891,2.33925,196000000.0
2008-11-28 09:55:00,2.33926,2.34045,2.33912,2.33934,190000000.0
2008-11-28 10:00:00,2.33912,2.33913,2.33631,2.33631,196000000.0
2008-11-28 10:05:00,2.33839,2.33839,2.3356,2.33664,232000000.0
2008-11-28 10:10:00,2.33696,2.33913,2.33696,2.33809,303000000.0
2008-11-28 10:15:00,2.33771,2.33931,2.33731,2.33931,225000000.0
2008-11-28 10:20:00,2.33918,2.34049,2.33892,2.33921,233000000.0
2008-11-28 10:25:00,2.34055,2.34132,2.33998,2.34081,301000000.0
2008-11-28 10:30:00,2.3406,2.34189,2.33911,2.34107,157000000.0
2008-11-28 10:35:00,2.34111,2.34111,2.33993,2.34017,140000000.0
2008-11-28 10:40:00,2.34017,2.34017,2.33743,2.33981,139000000.0
2008-11-28 10:45:00,2.33937,2.33971,2.33736,2.33905,165000000.0
2008-11-28 10:50:00,2.33954,2.34041,2.33863,2.33867,206000000.0
2008-11-28 10:55:00,2.3389,2.33952,2.33575,2.3363,176000000.0
2008-11-28 11:00:00,2.33587,2.33591,2.33431,2.33475,178000000.0
2008-11-28 11:05:00,2.33506,2.33506,2.33343,2.33355,142000000.0
2008-11-28 11:10:00,2.33329,2.33489,2.33226,2.33333,236000000.0
2008-11-28 11:15:00,2.33253,2.33253,2.32319,2.3272,218000000.0
2008-11-28 11:20:00,2.32789,2.33037,2.32779,2.33032,229000000.0
2008-11-28 11:25:00,2.33025,2.33129,2.32715,2.32715,183000000.0
2008-11-28 11:30:00,2.32707,2.33017,2.32591,2.32621,173000000.0
2008-11-28 11:35:00,2.32641,2.32973,2.32641,2.32822,231000000.0
2008-11-28 11:40:00,2.329,2.33115,2.32754,2.33076,185000000.0
2008-11-28 11:45:00,2.33041,2.33041,2.32934,2.32939,169000000.0
2008-11-28 11:50:00,2.32897,2.33066,2.32897,2.33048,188000000.0
2008-11-28 11:55:00,2.33023,2.33023,2.32749,2.3279,200000000.0
2008-11-28 12:00:00,2.3281,2.33078,2.32782,2.33078,150000000.0
2008-11-28 12:05:00,2.33116,2.33116,2.32934,2.33057,112000000.0
2008-11-28 12:10:00,2.33066,2.33099,2.32944,2.33055,149000000.0
2008-11-28 12:15:00,2.33026,2.33026,2.32883,2.32903,180000000.0
2008-11-28 12:20:00,2.32904,2.32986,2.328,2.328,178000000.0
2008-11-28 12:25:00,2.32699,2.32699,2.32327,2.32407,208000000.0
2008-11-28 12:30:00,2.32367,2.32864,2.32367,2.32861,188000000.0
2008-11-28 12:35:00,2.32824,2.32889,2.32652,2.3271,110000000.0
2008-11-28 12:40:00,2.32738,2.32932,2.32714,2.32921,82000000.0
2008-11-28 12:45:00,2.32925,2.33094,2.32902,2.33018,160000000.0
2008-11-28 12:50:00,2.33016,2.33199,2.33016,2.33138,129000000.0
2008-11-28 12:55:00,2.33003,2.3339,2.32882,2.33226,131000000.0
2008-11-28 13:00:00,2.33208,2.33208,2.32944,2.3296,91000000.0
2008-11-28 13:05:00,2.32933,2.32937,2.32804,2.32814,126000000.0
2008-11-28 13:10:00,2.32794,2.32794,2.32688,2.32699,104000000.0
2008-11-28 13:15:00,2.32656,2.32697,2.3253,2.32587,141000000.0
2008-11-28 13:20:00,2.32554,2.32685,2.32454,2.32685,165000000.0
2008-11-28 13:25:00,2.32716,2.32905,2.3271,2.32905,128000000.0
2008-11-28 13:30:00,2.32916,2.33235,2.32916,2.33017,118000000.0
2008-11-28 13:35:00,2.33054,2.33114,2.3258,2.32625,143000000.0
2008-11-28 13:40:00,2.32708,2.33015,2.32708,2.33007,145000000.0
2008-11-28 13:45:00,2.33019,2.33104,2.3296,2.33082,101000000.0
2008-11-28 13:50:00,2.32861,2.33277,2.32854,2.33101,144000000.0
2008-11-28 13:55:00,2.33059,2.33258,2.32902,2.32924,144000000.0
2008-11-28 14:00:00,2.32739,2.32893,2.32601,2.32804,124000000.0
2008-11-28 14:05:00,2.32812,2.32938,2.32718,2.32834,128000000.0
2008-11-28 14:10:00,2.32746,2.32939,2.32656,2.32712,104000000.0
2008-11-28 14:15:00,2.32716,2.32801,2.32526,2.32756,86000000.0
2008-11-28 14:20:00,2.32786,2.32941,2.32786,2.32931,84000000.0
2008-11-28 14:25:00,2.32937,2.3311,2.32761,2.33069,75000000.0
2008-11-28 14:30:00,2.33118,2.33186,2.32623,2.32633,67000000.0
2008-11-28 14:35:00,2.32666,2.32666,2.32239,2.32239,41000000.0
2008-11-28 14:40:00,2.32191,2.32649,2.32185,2.32386,43000000.0
2008-11-28 14:45:00,2.32417,2.32613,2.32352,2.32432,41000000.0
2008-11-28 14:50:00,2.32409,2.33096,2.32383,2.32733,39000000.0
2008-11-28 14:55:00,2.32706,2.32706,2.32241,2.32241,38000000.0
2008-11-28 15:00:00,2.32223,2.3235,2.32033,2.32098,37000000.0
2008-11-28 15:05:00,2.32039,2.32197,2.31996,2.32155,41000000.0
2008-11-28 15:10:00,2.32074,2.3216,2.31833,2.32027,47000000.0
2008-11-28 15:15:00,2.32028,2.32431,2.31861,2.32427,41000000.0
2008-11-28 15:20:00,2.32329,2.32549,2.3221,2.32493,42000000.0
2008-11-28 15:25:00,2.32507,2.32544,2.32421,2.32474,39000000.0
2008-11-28 15:30:00,2.3251,2.32576,2.32313,2.32371,45000000.0
2008-11-28 15:35:00,2.32352,2.32399,2.32017,2.32359,39000000.0
2008-11-28 15:40:00,2.322,2.32511,2.322,2.32324,44000000.0
2008-11-28 15:45:00,2.32339,2.32372,2.32122,2.32204,40000000.0
2008-11-28 15:50:00,2.32221,2.3237,2.31978,2.31978,42000000.0
2008-11-28 15:55:00,2.31942,2.32001,2.31813,2.32001,43000000.0
2008-11-28 16:00:00,2.32015,2.32059,2.31873,2.32059,43000000.0
2008-11-28 16:05:00,2.32069,2.3209,2.31989,2.32079,44000000.0
2008-11-28 16:10:00,2.32109,2.32158,2.31985,2.31985,44000000.0
2008-11-28 16:15:00,2.31994,2.3212,2.31897,2.31989,47000000.0
2008-11-28 16:20:00,2.31919,2.32243,2.31815,2.3221,44000000.0
2008-11-28 16:25:00,2.32189,2.32609,2.32189,2.32609,43000000.0
2008-11-28 16:30:00,2.32544,2.326,2.32321,2.3258,42000000.0
2008-11-28 16:35:00,2.32584,2.32725,2.32005,2.32046,38000000.0
2008-11-28 16:40:00,2.32084,2.32168,2.31952,2.32071,42000000.0
2008-11-28 16:45:00,2.32041,2.3228,2.31974,2.32222,47000000.0
2008-11-28 16:50:00,2.32187,2.32343,2.31791,2.31791,39000000.0
2008-11-28 16:55:00,2.31797,2.31912,2.31671,2.31854,44000000.0
2008-11-28 17:00:00,2.31849,2.32049,2.31744,2.31913,40000000.0
2008-11-28 17:05:00,2.31904,2.32123,2.31835,2.3212,44000000.0
2008-11-28 17:10:00,2.32106,2.32263,2.31953,2.32228,40000000.0
2008-11-28 17:15:00,2.32209,2.32212,2.31991,2.32047,40000000.0
2008-11-28 17:20:00,2.31989,2.31989,2.31706,2.31893,41000000.0
2008-11-28 17:25:00,2.31822,2.31864,2.31668,2.31864,38000000.0
2008-11-28 17:30:00,2.31863,2.32161,2.31798,2.32099,45000000.0
2008-11-28 17:35:00,2.32061,2.32203,2.31842,2.31893,36000000.0
2008-11-28 17:40:00,2.31872,2.31961,2.317,2.31704,45000000.0
2008-11-28 17:45:00,2.31633,2.31851,2.31594,2.31826,37000000.0
2008-11-28 17:50:00,2.31792,2.32212,2.31775,2.31948,39000000.0
2008-11-28 17:55:00,2.31962,2.31976,2.31316,2.31316,44000000.0
2008-11-28 18:00:00,2.31385,2.31479,2.30969,2.31114,44000000.0
2008-11-28 18:05:00,2.31019,2.31091,2.30886,2.30962,44000000.0
2008-11-28 18:10:00,2.30989,2.31054,2.30749,2.30749,45000000.0
2008-11-28 18:15:00,2.3068,2.30839,2.3068,2.30685,46000000.0
2008-11-28 18:20:00,2.30687,2.30891,2.30669,2.30784,47000000.0
2008-11-28 18:25:00,2.30708,2.31023,2.30708,2.31023,36000000.0
2008-11-28 18:30:00,2.30975,2.31007,2.30627,2.30627,46000000.0
2008-11-28 18:35:00,2.30572,2.30612,2.30451,2.30612,38000000.0
2008-11-28 18:40:00,2.30698,2.31091,2.30698,2.31056,41000000.0
2008-11-28 18:45:00,2.31022,2.31022,2.30823,2.30929,44000000.0
2008-11-28 18:50:00,2.30938,2.31281,2.30936,2.31272,42000000.0
2008-11-28 18:55:00,2.31318,2.31318,2.30849,2.30849,41000000.0
2008-11-28 19:00:00,2.30795,2.31014,2.30795,2.31013,37000000.0
2008-11-28 19:05:00,2.31005,2.31022,2.30877,2.31,40000000.0
2008-11-28 19:10:00,2.3102,2.31132,2.30899,2.30928,44000000.0
2008-11-28 19:15:00,2.3092,2.30975,2.30905,2.30929,47000000.0
2008-11-28 19:20:00,2.30875,2.30876,2.30704,2.30775,47000000.0
2008-11-28 19:25:00,2.30757,2.30904,2.30687,2.30856,41000000.0
2008-11-28 19:30:00,2.30906,2.31041,2.30879,2.30965,42000000.0
2008-11-28 19:35:00,2.30972,2.30972,2.30699,2.30881,38000000.0
2008-11-28 19:40:00,2.30947,2.31346,2.30947,2.3132,42000000.0
2008-11-28 19:45:00,2.31188,2.31188,2.30871,2.30926,40000000.0
2008-11-28 19:50:00,2.30913,2.30931,2.30845,2.30924,36000000.0
2008-11-28 19:55:00,2.30925,2.30971,2.30783,2.30833,41000000.0
2008-11-28 20:00:00,2.30908,2.30994,2.30903,2.30941,39000000.0
2008-11-28 20:05:00,2.30986,2.30986,2.30713,2.30733,45000000.0
2008-11-28 20:10:00,2.30633,2.30851,2.30614,2.30816,40000000.0
2008-11-28 20:15:00,2.30805,2.30854,2.30683,2.3081,42000000.0
2008-11-28 20:20:00,2.30791,2.30863,2.30637,2.30863,40000000.0
2008-11-28 20:25:00,2.3089,2.30931,2.30855,2.309,39000000.0
2008-11-28 20:30:00,2.30884,2.30914,2.30854,2.30889,37000000.0
2008-11-28 20:35:00,2.30896,2.31047,2.30857,2.30857,46000000.0
2008-11-28 20:40:00,2.30857,2.30921,2.30813,2.30859,45000000.0
2008-11-28 20:45:00,2.30855,2.30901,2.30785,2.30806,39000000.0
2008-11-28 20:50:00,2.30857,2.3086,2.30701,2.30738,50000000.0
2008-11-28 20:55:00,2.30804,2.30816,2.30549,2.3068,38000000.0
2008-11-28 21:00:00,2.30688,2.30957,2.30638,2.30861,36000000.0
2008-11-28 21:05:00,2.30858,2.3087,2.30761,2.30761,44000000.0
2008-11-28 21:10:00,2.30777,2.30823,2.30755,2.30817,41000000.0
2008-11-28 21:15:00,2.30826,2.30863,2.30817,2.30846,39000000.0
2008-11-28 21:20:00,2.30836,2.30856,2.30587,2.30587,49000000.0
2008-11-28 21:25:00,2.30623,2.30824,2.30551,2.30599,36000000.0
2008-11-28 21:30:00,2.30596,2.30892,2.30596,2.30867,45000000.0
2008-11-28 21:35:00,2.30876,2.30978,2.3078,2.30978,44000000.0
2008-11-28 21:40:00,2.30945,2.3098,2.30831,2.30879,42000000.0
2008-11-28 21:45:00,2.30918,2.30973,2.3091,2.30961,42000000.0
2008-11-28 21:50:00,2.30968,2.31278,2.30968,2.31194,36000000.0
2008-11-28 21:55:00,2.31157,2.31172,2.31046,2.31139,37000000.0
2008-11-28 22:00:00,2.31092,2.31094,2.31021,2.31057,47000000.0
2008-11-28 22:05:00,2.31075,2.31091,2.3103,2.31047,42000000.0
2008-11-28 22:10:00,2.31026,2.31026,2.30805,2.30963,43000000.0
2008-11-28 22:15:00,2.31023,2.31023,2.30825,2.30962,39000000.0
2008-11-28 22:20:00,2.30978,2.3116,2.30929,2.30962,37000000.0
2008-11-28 22:25:00,2.30963,2.31011,2.30884,2.30958,43000000.0
2008-11-28 22:30:00,2.30973,2.31133,2.30964,2.31133,38000000.0
2008-11-28 22:35:00,2.31116,2.31181,2.31099,2.31181,42000000.0
2008-11-28 22:40:00,2.31184,2.31238,2.31122,2.31213,36000000.0
2008-11-28 22:45:00,2.31199,2.312,2.31126,2.31186,41000000.0
2008-11-28 22:50:00,2.31302,2.31302,2.31096,2.31096,40000000.0
2008-11-28 22:55:00,2.31101,2.31101,2.31033,2.3104,37000000.0
2008-11-28 23:00:00,2.31044,2.31068,2.31026,2.31048,39000000.0
2008-11-28 23:05:00,2.31067,2.3137,2.31067,2.3127,34000000.0
2008-11-28 23:10:00,2.313,2.313,2.31162,2.3123,43000000.0
2008-11-28 23:15:00,2.31255,2.31255,2.31025,2.31025,42000000.0
2008-11-28 23:20:00,2.31019,2.31141,2.30695,2.30695,38000000.0
2008-11-28 23:25:00,2.30495,2.30728,2.30417,2.30723,42000000.0
2008-11-28 23:30:00,2.307,2.31019,2.30671,2.30967,41000000.0
2008-11-28 23:35:00,2.31027,2.31274,2.30668,2.30668,43000000.0
2008-11-28 23:40:00,2.3082,2.30834,2.30536,2.30551,40000000.0
2008-11-28 23:45:00,2.30545,2.30873,2.30447,2.30873,40000000.0
2008-11-28 23:50:00,2.3087,2.31486,2.30576,2.30815,43000000.0
2008-11-28 23:55:00,2.30978,2.31,2.30682,2.30682,42000000.0
2008-12-01 00:00:00,2.32532,2.32659,2.30544,2.3264,40000000.0
2008-12-01 00:05:00,2.32582,2.32919,2.32582,2.32882,42000000.0
2008-12-01 00:10:00,2.32903,2.33003,2.32887,2.32904,42000000.0
2008-12-01 00:15:00,2.3297,2.33028,2.32906,2.32906,45000000.0
2008-12-01 00:20:00,2.32822,2.32863,2.32716,2.32729,42000000.0
2008-12-01 00:25:00,2.32715,2.32801,2.32558,2.32565,42000000.0
2008-12-01 00:30:00,2.32624,2.32708,2.3258,2.3258,42000000.0
2008-12-01 00:35:00,2.32728,2.32852,2.32568,2.32826,42000000.0
2008-12-01 00:40:00,2.32824,2.32855,2.32764,2.32779,43000000.0
2008-12-01 00:45:00,2.32769,2.32839,2.32753,2.32839,46000000.0
2008-12-01 00:50:00,2.32814,2.3284,2.32745,2.32811,41000000.0
2008-12-01 00:55:00,2.32818,2.32831,2.32714,2.32761,37000000.0
2008-12-01 01:00:00,2.32761,2.32915,2.32746,2.3291,42000000.0
2008-12-01 01:05:00,2.32917,2.33001,2.32689,2.32692,37000000.0
2008-12-01 01:10:00,2.32701,2.32768,2.32546,2.32725,48000000.0
2008-12-01 01:15:00,2.32731,2.32731,2.32609,2.32609,39000000.0
2008-12-01 01:20:00,2.32505,2.32585,2.32451,2.32456,40000000.0
2008-12-01 01:25:00,2.32435,2.32561,2.32425,2.32504,40000000.0
2008-12-01 01:30:00,2.32533,2.32563,2.32454,2.3249,41000000.0
2008-12-01 01:35:00,2.32499,2.32576,2.32478,2.32515,42000000.0
2008-12-01 01:40:00,2.32516,2.32537,2.32473,2.32512,47000000.0
2008-12-01 01:45:00,2.32525,2.32683,2.32497,2.32632,37000000.0
2008-12-01 01:50:00,2.32634,2.32713,2.32549,2.32601,43000000.0
2008-12-01 01:55:00,2.32593,2.32669,2.32332,2.32348,47000000.0
2008-12-01 02:00:00,2.32508,2.32608,2.3227,2.32313,47000000.0
2008-12-01 02:05:00,2.3229,2.32322,2.32204,2.32246,43000000.0
2008-12-01 02:10:00,2.32319,2.3241,2.32265,2.32265,37000000.0
2008-12-01 02:15:00,2.32217,2.32266,2.32047,2.32174,42000000.0
2008-12-01 02:20:00,2.32169,2.32189,2.31983,2.32113,42000000.0
2008-12-01 02:25:00,2.32121,2.32312,2.32121,2.32219,41000000.0
2008-12-01 02:30:00,2.32159,2.32309,2.3211,2.32309,40000000.0
2008-12-01 02:35:00,2.32374,2.32499,2.32215,2.32261,40000000.0
2008-12-01 02:40:00,2.32305,2.3252,2.32208,2.32425,39000000.0
2008-12-01 02:45:00,2.32371,2.32636,2.32371,2.32607,48000000.0
2008-12-01 02:50:00,2.32599,2.32705,2.32496,2.32496,37000000.0
2008-12-01 02:55:00,2.32514,2.32579,2.32457,2.32457,42000000.0
2008-12-01 03:00:00,2.32457,2.32498,2.32277,2.32493,37000000.0
2008-12-01 03:05:00,2.32486,2.32628,2.32486,2.32596,41000000.0
2008-12-01 03:10:00,2.32575,2.32809,2.32568,2.3278,46000000.0
2008-12-01 03:15:00,2.32885,2.33058,2.32733,2.32746,43000000.0
2008-12-01 03:20:00,2.3279,2.3301,2.3266,2.32871,42000000.0
2008-12-01 03:25:00,2.32867,2.32899,2.32486,2.32488,42000000.0
2008-12-01 03:30:00,2.32493,2.32729,2.3247,2.32692,42000000.0
2008-12-01 03:35:00,2.32792,2.32899,2.32782,2.32843,42000000.0
2008-12-01 03:40:00,2.32761,2.32895,2.32761,2.32813,45000000.0
2008-12-01 03:45:00,2.32794,2.33106,2.32788,2.331,42000000.0
2008-12-01 03:50:00,2.33032,2.33316,2.33016,2.33273,42000000.0
2008-12-01 03:55:00,2.33253,2.33461,2.33203,2.33288,40000000.0
2008-12-01 04:00:00,2.33287,2.33413,2.33137,2.33413,42000000.0
2008-12-01 04:05:00,2.33388,2.33441,2.3315,2.33187,43000000.0
2008-12-01 04:10:00,2.33248,2.33463,2.33236,2.33463,40000000.0
2008-12-01 04:15:00,2.33273,2.33286,2.33099,2.33286,40000000.0
2008-12-01 04:20:00,2.33315,2.33548,2.33315,2.33416,43000000.0
2008-12-01 04:25:00,2.33441,2.33538,2.33335,2.33538,41000000.0
2008-12-01 04:30:00,2.33541,2.33565,2.33365,2.33365,42000000.0
2008-12-01 04:35:00,2.33335,2.33442,2.33263,2.33417,38000000.0
2008-12-01 04:40:00,2.33418,2.33561,2.33395,2.33459,42000000.0
2008-12-01 04:45:00,2.3347,2.33559,2.33155,2.33207,43000000.0
2008-12-01 04:50:00,2.33235,2.33293,2.33064,2.33108,43000000.0
2008-12-01 04:55:00,2.33124,2.33253,2.33081,2.33154,39000000.0
2008-12-01 05:00:00,2.33171,2.33598,2.33171,2.33598,37000000.0
2008-12-01 05:05:00,2.3365,2.33679,2.33357,2.33403,40000000.0
2008-12-01 05:10:00,2.33463,2.33585,2.3345,2.33568,41000000.0
2008-12-01 05:15:00,2.33544,2.33547,2.33477,2.33517,36000000.0
2008-12-01 05:20:00,2.33499,2.33503,2.33416,2.33503,42000000.0
2008-12-01 05:25:00,2.33517,2.33517,2.33199,2.3335,38000000.0
2008-12-01 05:30:00,2.33403,2.33429,2.33138,2.33177,43000000.0
2008-12-01 05:35:00,2.3318,2.33201,2.33117,2.33201,39000000.0
2008-12-01 05:40:00,2.33178,2.33436,2.33117,2.33377,39000000.0
2008-12-01 05:45:00,2.33359,2.33512,2.33353,2.33415,43000000.0
2008-12-01 05:50:00,2.33428,2.33545,2.33371,2.33544,42000000.0
2008-12-01 05:55:00,2.33543,2.33553,2.33347,2.33353,43000000.0
2008-12-01 06:00:00,2.33522,2.33793,2.33522,2.33718,37000000.0
2008-12-01 06:05:00,2.33705,2.34029,2.33668,2.33991,36000000.0
2008-12-01 06:10:00,2.3394,2.34051,2.33872,2.3394,42000000.0
2008-12-01 06:15:00,2.3397,2.34004,2.33772,2.33772,42000000.0
2008-12-01 06:20:00,2.33753,2.33985,2.33753,2.33936,44000000.0
2008-12-01 06:25:00,2.33954,2.33981,2.33872,2.33942,45000000.0
2008-12-01 06:30:00,2.33979,2.33979,2.33772,2.33917,36000000.0
2008-12-01 06:35:00,2.33943,2.34066,2.33801,2.34023,49000000.0
2008-12-01 06:40:00,2.34022,2.34084,2.33948,2.34026,39000000.0
2008-12-01 06:45:00,2.3401,2.3401,2.33884,2.33889,41000000.0
2008-12-01 06:50:00,2.33828,2.33828,2.33481,2.33505,44000000.0
2008-12-01 06:55:00,2.33463,2.33796,2.33463,2.33735,36000000.0
2008-12-01 07:00:00,2.3372,2.33956,2.33709,2.33921,38000000.0
2008-12-01 07:05:00,2.33917,2.34033,2.33874,2.34006,50000000.0
2008-12-01 07:10:00,2.33981,2.33981,2.33844,2.33903,39000000.0
2008-12-01 07:15:00,2.33899,2.34059,2.33825,2.34051,45000000.0
2008-12-01 07:20:00,2.34044,2.34176,2.34038,2.34155,46000000.0
2008-12-01 07:25:00,2.34238,2.34268,2.34116,2.34244,37000000.0
2008-12-01 07:30:00,2.3419,2.3419,2.33997,2.34018,39000000.0
2008-12-01 07:35:00,2.33978,2.33978,2.33812,2.3395,40000000.0
2008-12-01 07:40:00,2.33986,2.34017,2.3388,2.33951,42000000.0
2008-12-01 07:45:00,2.34005,2.34005,2.33855,2.33938,40000000.0
2008-12-01 07:50:00,2.3398,2.341,2.3389,2.33964,45000000.0
2008-12-01 07:55:00,2.33985,2.34084,2.33911,2.34084,39000000.0
2008-12-01 08:00:00,2.34108,2.34115,2.33959,2.34074,41000000.0
2008-12-01 08:05:00,2.34106,2.34112,2.33955,2.33961,36000000.0
2008-12-01 08:10:00,2.3399,2.34225,2.3399,2.34088,40000000.0
2008-12-01 08:15:00,2.34078,2.34211,2.34022,2.34182,42000000.0
2008-12-01 08:20:00,2.34167,2.34247,2.34023,2.34056,38000000.0
2008-12-01 08:25:00,2.34086,2.34109,2.3402,2.34032,42000000.0
2008-12-01 08:30:00,2.34073,2.34152,2.34073,2.34085,41000000.0
2008-12-01 08:35:00,2.3409,2.34111,2.3392,2.34035,47000000.0
2008-12-01 08:40:00,2.3405,2.34066,2.33961,2.34049,47000000.0
2008-12-01 08:45:00,2.34028,2.34181,2.33971,2.34163,44000000.0
2008-12-01 08:50:00,2.34139,2.34186,2.34034,2.34034,40000000.0
2008-12-01 08:55:00,2.34046,2.3455,2.34046,2.3455,37000000.0
2008-12-01 09:00:00,2.34614,2.34649,2.34365,2.34611,41000000.0
2008-12-01 09:05:00,2.34655,2.34707,2.34599,2.34616,42000000.0
2008-12-01 09:10:00,2.34537,2.349,2.34511,2.349,44000000.0
2008-12-01 09:15:00,2.34847,2.34847,2.34555,2.34555,41000000.0
2008-12-01 09:20:00,2.34468,2.34468,2.34144,2.34184,38000000.0
2008-12-01 09:25:00,2.34183,2.34882,2.34176,2.34813,46000000.0
2008-12-01 09:30:00,2.3482,2.3482,2.34575,2.34728,36000000.0
2008-12-01 09:35:00,2.34684,2.34986,2.34657,2.34935,47000000.0
2008-12-01 09:40:00,2.34863,2.35173,2.34834,2.35173,46000000.0
2008-12-01 09:45:00,2.35216,2.35753,2.35216,2.35749,45000000.0
2008-12-01 09:50:00,2.35772,2.36225,2.3561,2.36162,44000000.0
2008-12-01 09:55:00,2.36279,2.36836,2.36279,2.36835,44000000.0
2008-12-01 10:00:00,2.3682,2.3682,2.36529,2.36639,44000000.0
2008-12-01 10:05:00,2.36602,2.36664,2.36448,2.36601,39000000.0
2008-12-01 10:10:00,2.36615,2.36741,2.36575,2.36575,37000000.0
2008-12-01 10:15:00,2.36533,2.3685,2.36467,2.36495,45000000.0
2008-12-01 10:20:00,2.36556,2.36673,2.36234,2.36527,36000000.0
2008-12-01 10:25:00,2.36517,2.36517,2.36237,2.36306,45000000.0
2008-12-01 10:30:00,2.36383,2.36549,2.36225,2.36452,38000000.0
2008-12-01 10:35:00,2.36444,2.36623,2.36419,2.36558,41000000.0
2008-12-01 10:40:00,2.365,2.36523,2.36121,2.36173,40000000.0
2008-12-01 10:45:00,2.36188,2.36369,2.35991,2.36369,40000000.0
2008-12-01 10:50:00,2.36365,2.36423,2.3626,2.36269,44000000.0
2008-12-01 10:55:00,2.36325,2.36486,2.36122,2.36407,40000000.0
2008-12-01 11:00:00,2.36464,2.36552,2.364,2.3651,44000000.0
2008-12-01 11:05:00,2.36537,2.366,2.36492,2.3659,39000000.0
2008-12-01 11:10:00,2.36575,2.36781,2.36478,2.36478,47000000.0
2008-12-01 11:15:00,2.36479,2.36515,2.3622,2.3622,42000000.0
2008-12-01 11:20:00,2.36216,2.3633,2.36153,2.36234,38000000.0
2008-12-01 11:25:00,2.36219,2.36219,2.35472,2.35472,42000000.0
2008-12-01 11:30:00,2.35526,2.35972,2.35466,2.35972,43000000.0
2008-12-01 11:35:00,2.36018,2.36068,2.35923,2.35958,44000000.0
2008-12-01 11:40:00,2.35951,2.36004,2.35874,2.35968,47000000.0
2008-12-01 11:45:00,2.35966,2.36331,2.35959,2.36306,44000000.0
2008-12-01 11:50:00,2.36227,2.36301,2.36088,2.36274,44000000.0
2008-12-01 11:55:00,2.3622,2.36225,2.36109,2.3613,43000000.0
2008-12-01 12:00:00,2.36035,2.36259,2.35982,2.36243,43000000.0
2008-12-01 12:05:00,2.3624,2.36533,2.36173,2.3651,42000000.0
2008-12-01 12:10:00,2.3648,2.36497,2.3635,2.36425,40000000.0
2008-12-01 12:15:00,2.36475,2.3668,2.36455,2.36529,44000000.0
2008-12-01 12:20:00,2.36545,2.36649,2.36269,2.36649,39000000.0
2008-12-01 12:25:00,2.36657,2.36697,2.36088,2.36093,45000000.0
2008-12-01 12:30:00,2.36101,2.36323,2.36101,2.36207,39000000.0
2008-12-01 12:35:00,2.36185,2.36229,2.35957,2.35986,42000000.0
2008-12-01 12:40:00,2.36085,2.36271,2.36002,2.36271,41000000.0
2008-12-01 12:45:00,2.36243,2.36331,2.36198,2.3626,47000000.0
2008-12-01 12:50:00,2.36276,2.3635,2.36148,2.36148,41000000.0
2008-12-01 12:55:00,2.36131,2.36205,2.36131,2.362,37000000.0
2008-12-01 13:00:00,2.36199,2.36217,2.3573,2.35924,38000000.0
2008-12-01 13:05:00,2.35912,2.36027,2.35801,2.36027,39000000.0
2008-12-01 13:10:00,2.36023,2.36038,2.35773,2.35773,41000000.0
2008-12-01 13:15:00,2.35764,2.36,2.35741,2.35854,43000000.0
2008-12-01 13:20:00,2.35874,2.35997,2.35684,2.35831,41000000.0
2008-12-01 13:25:00,2.35839,2.35907,2.35818,2.35822,67000000.0
2008-12-01 13:30:00,2.35836,2.35962,2.35735,2.35962,75000000.0
2008-12-01 13:35:00,2.35978,2.36148,2.35943,2.3612,84000000.0
2008-12-01 13:40:00,2.36118,2.36673,2.36077,2.36635,86000000.0
2008-12-01 13:45:00,2.36499,2.36499,2.36227,2.36381,104000000.0
2008-12-01 13:50:00,2.36414,2.36804,2.36414,2.36563,128000000.0
2008-12-01 13:55:00,2.36552,2.36672,2.3649,2.36672,124000000.0
2008-12-01 14:00:00,2.36688,2.3678,2.36522,2.36572,144000000.0
2008-12-01 14:05:00,2.3656,2.36563,2.36444,2.36505,144000000.0
2008-12-01 14:10:00,2.36498,2.36556,2.36372,2.36372,101000000.0
2008-12-01 14:15:00,2.36311,2.36311,2.36122,2.36131,145000000.0
2008-12-01 14:20:00,2.36173,2.36375,2.36103,2.36375,143000000.0
2008-12-01 14:25:00,2.36273,2.36301,2.36194,2.36231,118000000.0
2008-12-01 14:30:00,2.36215,2.3646,2.36063,2.36226,128000000.0
2008-12-01 14:35:00,2.36114,2.36729,2.36114,2.36729,165000000.0
2008-12-01 14:40:00,2.36696,2.36782,2.36608,2.36636,141000000.0
2008-12-01 14:45:00,2.36606,2.36669,2.36356,2.3665,104000000.0
2008-12-01 14:50:00,2.36659,2.36926,2.36416,2.3652,126000000.0
2008-12-01 14:55:00,2.36571,2.36669,2.36193,2.3626,91000000.0
2008-12-01 15:00:00,2.36184,2.36436,2.36046,2.36423,131000000.0
2008-12-01 15:05:00,2.36387,2.36487,2.36081,2.36081,129000000.0
2008-12-01 15:10:00,2.36101,2.36153,2.35996,2.35996,160000000.0
2008-12-01 15:15:00,2.35986,2.36109,2.35842,2.36096,82000000.0
2008-12-01 15:20:00,2.36104,2.36129,2.36036,2.36129,110000000.0
2008-12-01 15:25:00,2.3616,2.36236,2.35979,2.36018,188000000.0
2008-12-01 15:30:00,2.35974,2.36345,2.35974,2.36023,208000000.0
2008-12-01 15:35:00,2.36058,2.36319,2.36058,2.36146,178000000.0
2008-12-01 15:40:00,2.36197,2.36299,2.36067,2.36107,180000000.0
2008-12-01 15:45:00,2.36097,2.36326,2.36046,2.36326,149000000.0
2008-12-01 15:50:00,2.36319,2.36405,2.36054,2.36081,112000000.0
2008-12-01 15:55:00,2.36018,2.36037,2.35705,2.35864,150000000.0
2008-12-01 16:00:00,2.35904,2.35928,2.35549,2.35612,200000000.0
2008-12-01 16:05:00,2.35611,2.35672,2.35543,2.35562,188000000.0
2008-12-01 16:10:00,2.35585,2.35606,2.35388,2.35487,169000000.0
2008-12-01 16:15:00,2.35483,2.35626,2.35356,2.35621,185000000.0
2008-12-01 16:20:00,2.35609,2.35634,2.35396,2.356,231000000.0
2008-12-01 16:25:00,2.35631,2.35833,2.35628,2.35677,173000000.0
2008-12-01 16:30:00,2.35664,2.35664,2.35428,2.35602,183000000.0
2008-12-01 16:35:00,2.35656,2.3601,2.35541,2.3601,229000000.0
2008-12-01 16:40:00,2.36041,2.36228,2.35917,2.35987,218000000.0
2008-12-01 16:45:00,2.36013,2.36492,2.36013,2.3631,236000000.0
2008-12-01 16:50:00,2.36286,2.36427,2.36151,2.36299,142000000.0
2008-12-01 16:55:00,2.36252,2.36308,2.3607,2.3607,178000000.0
2008-12-01 17:00:00,2.36134,2.36327,2.36039,2.36095,176000000.0
2008-12-01 17:05:00,2.36052,2.36103,2.35887,2.36103,206000000.0
2008-12-01 17:10:00,2.361,2.3611,2.35846,2.36005,165000000.0
2008-12-01 17:15:00,2.35946,2.36058,2.35814,2.36058,139000000.0
2008-12-01 17:20:00,2.36045,2.36082,2.35946,2.36015,140000000.0
2008-12-01 17:25:00,2.35961,2.36023,2.3582,2.36023,157000000.0
2008-12-01 17:30:00,2.36079,2.36393,2.36002,2.36323,301000000.0
2008-12-01 17:35:00,2.36334,2.36465,2.36252,2.36252,233000000.0
2008-12-01 17:40:00,2.36119,2.36151,2.3576,2.35952,225000000.0
2008-12-01 17:45:00,2.36033,2.36214,2.35974,2.35974,303000000.0
2008-12-01 17:50:00,2.35973,2.36002,2.35426,2.35617,232000000.0
2008-12-01 17:55:00,2.3565,2.35841,2.35192,2.35335,196000000.0
2008-12-01 18:00:00,2.35328,2.35827,2.35309,2.35603,190000000.0
2008-12-01 18:05:00,2.35635,2.35767,2.35506,2.35752,196000000.0
2008-12-01 18:10:00,2.35813,2.35833,2.35437,2.35559,136000000.0
2008-12-01 18:15:00,2.35586,2.35586,2.35479,2.35558,226000000.0
2008-12-01 18:20:00,2.35537,2.35568,2.35097,2.35521,228000000.0
2008-12-01 18:25:00,2.35535,2.35755,2.35518,2.35726,151000000.0
2008-12-01 18:30:00,2.35791,2.35823,2.35516,2.35531,194000000.0
2008-12-01 18:35:00,2.3556,2.35642,2.35414,2.35497,273000000.0
2008-12-01 18:40:00,2.3554,2.35669,2.3554,2.35651,232000000.0
2008-12-01 18:45:00,2.35639,2.35652,2.3543,2.35536,216000000.0
2008-12-01 18:50:00,2.35593,2.35967,2.3559,2.35915,129000000.0
2008-12-01 18:55:00,2.35956,2.35956,2.3575,2.3586,98000000.0
2008-12-01 19:00:00,2.35932,2.36189,2.35932,2.36189,129000000.0
2008-12-01 19:05:00,2.36168,2.36168,2.35464,2.35504,232000000.0
2008-12-01 19:10:00,2.3547,2.35521,2.35295,2.35306,148000000.0
2008-12-01 19:15:00,2.3539,2.35789,2.3539,2.35789,123000000.0
2008-12-01 19:20:00,2.35812,2.36251,2.35775,2.36042,120000000.0
2008-12-01 19:25:00,2.35969,2.36225,2.35754,2.35754,216000000.0
2008-12-01 19:30:00,2.35798,2.36001,2.3563,2.35791,154000000.0
2008-12-01 19:35:00,2.35537,2.35961,2.35537,2.35941,101000000.0
2008-12-01 19:40:00,2.35956,2.3625,2.3588,2.36215,94000000.0
2008-12-01 19:45:00,2.36219,2.36258,2.35909,2.36168,118000000.0
2008-12-01 19:50:00,2.36164,2.36171,2.35758,2.35762,93000000.0
2008-12-01 19:55:00,2.35766,2.35969,2.35735,2.35735,106000000.0
2008-12-01 20:00:00,2.3576,2.35811,2.35687,2.35703,101000000.0
2008-12-01 20:05:00,2.35704,2.35923,2.35704,2.35766,97000000.0
2008-12-01 20:10:00,2.35766,2.35787,2.35462,2.35774,77000000.0
2008-12-01 20:15:00,2.35781,2.35824,2.35639,2.35677,82000000.0
2008-12-01 20:20:00,2.35663,2.35733,2.3546,2.35502,56000000.0
2008-12-01 20:25:00,2.35501,2.35684,2.35379,2.35684,76000000.0
2008-12-01 20:30:00,2.35688,2.3589,2.35631,2.35833,106000000.0
2008-12-01 20:35:00,2.35831,2.35932,2.35811,2.35811,60000000.0
2008-12-01 20:40:00,2.35819,2.35842,2.35721,2.35785,49000000.0
2008-12-01 20:45:00,2.35849,2.35945,2.35849,2.35912,61000000.0
2008-12-01 20:50:00,2.35865,2.36249,2.35815,2.36151,59000000.0
2008-12-01 20:55:00,2.36105,2.36386,2.36027,2.36292,56000000.0
2008-12-01 21:00:00,2.36146,2.36172,2.35838,2.35917,66000000.0
2008-12-01 21:05:00,2.35929,2.35929,2.35612,2.35867,46000000.0
2008-12-01 21:10:00,2.35862,2.35871,2.35389,2.35581,41000000.0
2008-12-01 21:15:00,2.35633,2.36015,2.35593,2.36015,41000000.0
2008-12-01 21:20:00,2.3612,2.36303,2.35963,2.35963,45000000.0
2008-12-01 21:25:00,2.35791,2.35925,2.35573,2.35925,88000000.0
2008-12-01 21:30:00,2.35964,2.36017,2.35843,2.35843,41000000.0
2008-12-01 21:35:00,2.35856,2.35856,2.35686,2.35795,76000000.0
2008-12-01 21:40:00,2.35897,2.36635,2.35837,2.36581,61000000.0
2008-12-01 21:45:00,2.3662,2.36765,2.36023,2.36258,50000000.0
2008-12-01 21:50:00,2.36227,2.36463,2.36227,2.36463,45000000.0
2008-12-01 21:55:00,2.36474,2.37108,2.36474,2.36969,87000000.0
2008-12-01 22:00:00,2.37105,2.37489,2.36972,2.37426,86000000.0
2008-12-01 22:05:00,2.3745,2.37659,2.37431,2.37645,82000000.0
2008-12-01 22:10:00,2.37649,2.37657,2.37452,2.37458,57000000.0
2008-12-01 22:15:00,2.37442,2.37498,2.37349,2.37381,51000000.0
2008-12-01 22:20:00,2.37373,2.38013,2.37328,2.37821,54000000.0
2008-12-01 22:25:00,2.37776,2.38013,2.37757,2.3782,43000000.0
2008-12-01 22:30:00,2.37804,2.38069,2.37802,2.38069,125000000.0
2008-12-01 22:35:00,2.38081,2.38169,2.37936,2.37936,107000000.0
2008-12-01 22:40:00,2.37933,2.3893,2.37933,2.3889,53000000.0
2008-12-01 22:45:00,2.38971,2.39287,2.38806,2.38806,60000000.0
2008-12-01 22:50:00,2.3877,2.3877,2.38613,2.38613,57000000.0
2008-12-01 22:55:00,2.38642,2.38646,2.38141,2.38214,40000000.0
2008-12-01 23:00:00,2.38233,2.38353,2.37975,2.38107,52000000.0
2008-12-01 23:05:00,2.38138,2.38417,2.38032,2.38063,50000000.0
2008-12-01 23:10:00,2.37973,2.38191,2.37954,2.38191,39000000.0
2008-12-01 23:15:00,2.38172,2.38242,2.38006,2.38006,48000000.0
2008-12-01 23:20:00,2.38134,2.38452,2.38124,2.38277,41000000.0
2008-12-01 23:25:00,2.38268,2.38268,2.38139,2.38205,58000000.0
2008-12-01 23:30:00,2.38189,2.38189,2.38035,2.38122,56000000.0
2008-12-01 23:35:00,2.38125,2.38182,2.37973,2.37981,47000000.0
2008-12-01 23:40:00,2.37978,2.38091,2.37963,2.37989,64000000.0
2008-12-01 23:45:00,2.37957,2.38006,2.37912,2.37935,42000000.0
2008-12-01 23:50:00,2.37934,2.37969,2.37508,2.37508,43000000.0
2008-12-01 23:55:00,2.37432,2.37686,2.37427,2.37686,72000000.0
2008-12-02 00:00:00,2.37676,2.37676,2.37536,2.37589,46000000.0
2008-12-02 00:05:00,2.37592,2.37873,2.37515,2.37873,41000000.0
2008-12-02 00:10:00,2.37779,2.37918,2.3769,2.37778,57000000.0
2008-12-02 00:15:00,2.37788,2.38115,2.37781,2.38107,43000000.0
2008-12-02 00:20:00,2.38088,2.38191,2.38066,2.38117,42000000.0
2008-12-02 00:25:00,2.38164,2.38462,2.38117,2.3828,46000000.0
2008-12-02 00:30:00,2.38236,2.38413,2.38236,2.38363,54000000.0
2008-12-02 00:35:00,2.38342,2.38342,2.381,2.3822,38000000.0
2008-12-02 00:40:00,2.38178,2.38357,2.38033,2.38094,41000000.0
2008-12-02 00:45:00,2.38097,2.38121,2.38028,2.3812,51000000.0
2008-12-02 00:50:00,2.38115,2.38209,2.38037,2.38116,46000000.0
2008-12-02 00:55:00,2.38119,2.38218,2.38045,2.38211,42000000.0
2008-12-02 01:00:00,2.38385,2.38756,2.38385,2.38452,54000000.0
2008-12-02 01:05:00,2.38464,2.38636,2.38451,2.38568,35000000.0
2008-12-02 01:10:00,2.3854,2.38621,2.38223,2.38475,49000000.0
2008-12-02 01:15:00,2.38484,2.38557,2.38284,2.38284,47000000.0
2008-12-02 01:20:00,2.3845,2.38803,2.3845,2.38668,45000000.0
2008-12-02 01:25:00,2.38634,2.38967,2.38585,2.38715,57000000.0
2008-12-02 01:30:00,2.38609,2.39017,2.38609,2.38924,74000000.0
2008-12-02 01:35:00,2.38905,2.38999,2.38857,2.38955,48000000.0
2008-12-02 01:40:00,2.38957,2.39291,2.38891,2.39291,40000000.0
2008-12-02 01:45:00,2.39386,2.39484,2.39234,2.39383,43000000.0
2008-12-02 01:50:00,2.39325,2.39325,2.38909,2.39163,55000000.0
2008-12-02 01:55:00,2.39146,2.39149,2.38993,2.39029,60000000.0
2008-12-02 02:00:00,2.39067,2.3908,2.38858,2.39046,47000000.0
2008-12-02 02:05:00,2.39206,2.39312,2.39053,2.39057,43000000.0
2008-12-02 02:10:00,2.39034,2.39034,2.3844,2.38629,37000000.0
2008-12-02 02:15:00,2.38556,2.38556,2.37863,2.38023,42000000.0
2008-12-02 02:20:00,2.38035,2.38337,2.37896,2.38286,42000000.0
2008-12-02 02:25:00,2.38369,2.39054,2.38369,2.38935,40000000.0
2008-12-02 02:30:00,2.38879,2.38879,2.37884,2.38221,40000000.0
2008-12-02 02:35:00,2.38214,2.38271,2.38032,2.38032,40000000.0
2008-12-02 02:40:00,2.38167,2.38173,2.38036,2.38119,39000000.0
2008-12-02 02:45:00,2.38096,2.38097,2.37821,2.37821,48000000.0
2008-12-02 02:50:00,2.37776,2.38079,2.37695,2.38079,37000000.0
2008-12-02 02:55:00,2.38103,2.38611,2.37942,2.38558,42000000.0
2008-12-02 03:00:00,2.38528,2.38638,2.38511,2.38533,37000000.0
2008-12-02 03:05:00,2.38446,2.38464,2.38179,2.38179,41000000.0
2008-12-02 03:10:00,2.38104,2.38107,2.37914,2.38097,46000000.0
2008-12-02 03:15:00,2.38122,2.38254,2.38097,2.38188,43000000.0
2008-12-02 03:20:00,2.38229,2.38432,2.38217,2.38337,42000000.0
2008-12-02 03:25:00,2.38299,2.38367,2.38184,2.38238,42000000.0
2008-12-02 03:30:00,2.38219,2.38219,2.37825,2.37825,42000000.0
2008-12-02 03:35:00,2.3781,2.3781,2.37689,2.37789,42000000.0
2008-12-02 03:40:00,2.37799,2.37918,2.37558,2.377,45000000.0
2008-12-02 03:45:00,2.37728,2.38074,2.37707,2.38074,42000000.0
2008-12-02 03:50:00,2.38044,2.38099,2.37959,2.38026,42000000.0
2008-12-02 03:55:00,2.37791,2.37796,2.37621,2.37727,40000000.0
2008-12-02 04:00:00,2.37842,2.38461,2.37806,2.38461,42000000.0
2008-12-02 04:05:00,2.38452,2.38539,2.38213,2.38539,43000000.0
2008-12-02 04:10:00,2.38568,2.38568,2.37994,2.38191,40000000.0
2008-12-02 04:15:00,2.38185,2.38292,2.37974,2.38252,40000000.0
2008-12-02 04:20:00,2.38318,2.38318,2.37841,2.38153,43000000.0
2008-12-02 04:25:00,2.38208,2.38333,2.38176,2.38241,41000000.0
2008-12-02 04:30:00,2.38217,2.3827,2.38158,2.3823,42000000.0
2008-12-02 04:35:00,2.38231,2.38282,2.38154,2.38251,38000000.0
2008-12-02 04:40:00,2.38262,2.38345,2.38219,2.38323,42000000.0
2008-12-02 04:45:00,2.38326,2.38339,2.3826,2.38328,43000000.0
2008-12-02 04:50:00,2.38204,2.3827,2.38062,2.38158,43000000.0
2008-12-02 04:55:00,2.38147,2.38224,2.37981,2.38073,39000000.0
2008-12-02 05:00:00,2.38005,2.38005,2.37941,2.37973,37000000.0
2008-12-02 05:05:00,2.37992,2.38078,2.37969,2.38078,40000000.0
2008-12-02 05:10:00,2.38199,2.38199,2.37848,2.38019,41000000.0
2008-12-02 05:15:00,2.37988,2.38153,2.37918,2.38047,36000000.0
2008-12-02 05:20:00,2.37922,2.38349,2.3791,2.38349,42000000.0
2008-12-02 05:25:00,2.38381,2.38617,2.38369,2.38508,38000000.0
2008-12-02 05:30:00,2.38634,2.38641,2.37886,2.38085,43000000.0
2008-12-02 05:35:00,2.37887,2.38104,2.37731,2.38086,39000000.0
2008-12-02 05:40:00,2.38097,2.38226,2.3802,2.38226,39000000.0
2008-12-02 05:45:00,2.38289,2.38323,2.38189,2.38295,43000000.0
2008-12-02 05:50:00,2.38292,2.38471,2.38286,2.3835,42000000.0
2008-12-02 05:55:00,2.38343,2.38343,2.38244,2.38299,43000000.0
2008-12-02 06:00:00,2.38318,2.38484,2.38273,2.38413,37000000.0
2008-12-02 06:05:00,2.38471,2.3856,2.38444,2.3856,36000000.0
2008-12-02 06:10:00,2.38569,2.38569,2.38089,2.3815,42000000.0
2008-12-02 06:15:00,2.38134,2.38197,2.38023,2.38023,42000000.0
2008-12-02 06:20:00,2.37999,2.38017,2.37873,2.37947,44000000.0
2008-12-02 06:25:00,2.37967,2.37986,2.37885,2.37986,45000000.0
2008-12-02 06:30:00,2.38006,2.38082,2.37961,2.38019,36000000.0
2008-12-02 06:35:00,2.3802,2.38103,2.3787,2.37932,49000000.0
2008-12-02 06:40:00,2.37955,2.38247,2.37955,2.38212,39000000.0
2008-12-02 06:45:00,2.38228,2.38228,2.38104,2.38115,41000000.0
2008-12-02 06:50:00,2.38097,2.38127,2.37988,2.38024,44000000.0
2008-12-02 06:55:00,2.3804,2.38332,2.3804,2.38332,36000000.0
2008-12-02 07:00:00,2.38349,2.38349,2.38189,2.38215,38000000.0
2008-12-02 07:05:00,2.38148,2.38156,2.3809,2.38115,50000000.0
2008-12-02 07:10:00,2.38076,2.38107,2.38037,2.38065,39000000.0
2008-12-02 07:15:00,2.381,2.38304,2.381,2.38258,45000000.0
2008-12-02 07:20:00,2.38232,2.38288,2.38107,2.38107,46000000.0
2008-12-02 07:25:00,2.38081,2.38176,2.38022,2.38157,37000000.0
2008-12-02 07:30:00,2.38131,2.38205,2.38092,2.3819,39000000.0
2008-12-02 07:35:00,2.38194,2.38444,2.38193,2.38444,40000000.0
2008-12-02 07:40:00,2.38473,2.38676,2.38473,2.38608,42000000.0
2008-12-02 07:45:00,2.38632,2.38746,2.38495,2.38585,40000000.0
2008-12-02 07:50:00,2.38666,2.38867,2.38527,2.38806,45000000.0
2008-12-02 07:55:00,2.38863,2.3905,2.38504,2.38504,39000000.0
2008-12-02 08:00:00,2.38512,2.38605,2.37762,2.3785,41000000.0
2008-12-02 08:05:00,2.37876,2.3809,2.37835,2.38085,36000000.0
2008-12-02 08:10:00,2.38164,2.38531,2.3811,2.38516,40000000.0
2008-12-02 08:15:00,2.38327,2.3868,2.38251,2.3836,42000000.0
2008-12-02 08:20:00,2.38351,2.38459,2.3804,2.38459,38000000.0
2008-12-02 08:25:00,2.38566,2.38566,2.38322,2.38403,42000000.0
2008-12-02 08:30:00,2.38411,2.38611,2.38357,2.38611,41000000.0
2008-12-02 08:35:00,2.38631,2.38985,2.38614,2.38746,47000000.0
2008-12-02 08:40:00,2.38731,2.38736,2.38568,2.38568,47000000.0
2008-12-02 08:45:00,2.3855,2.38842,2.38418,2.38773,44000000.0
2008-12-02 08:50:00,2.38825,2.39224,2.38825,2.38987,40000000.0
2008-12-02 08:55:00,2.39007,2.3914,2.38885,2.38885,37000000.0
2008-12-02 09:00:00,2.38892,2.38934,2.38853,2.38853,41000000.0
2008-12-02 09:05:00,2.38851,2.38906,2.38683,2.38688,42000000.0
2008-12-02 09:10:00,2.38607,2.38774,2.38441,2.3875,44000000.0
2008-12-02 09:15:00,2.38783,2.38934,2.38611,2.3865,41000000.0
2008-12-02 09:20:00,2.38645,2.38645,2.38409,2.38468,38000000.0
2008-12-02 09:25:00,2.38442,2.3855,2.3831,2.38498,46000000.0
2008-12-02 09:30:00,2.38463,2.38608,2.38463,2.38509,36000000.0
2008-12-02 09:35:00,2.38489,2.38515,2.38289,2.38414,47000000.0
2008-12-02 09:40:00,2.38405,2.38654,2.38374,2.38641,46000000.0
2008-12-02 09:45:00,2.38671,2.38942,2.38663,2.38812,45000000.0
2008-12-02 09:50:00,2.38745,2.38937,2.38738,2.38842,44000000.0
2008-12-02 09:55:00,2.38804,2.39001,2.38703,2.38994,44000000.0
2008-12-02 10:00:00,2.38964,2.39134,2.38718,2.38826,44000000.0
2008-12-02 10:05:00,2.38767,2.38872,2.38657,2.38728,39000000.0
2008-12-02 10:10:00,2.38839,2.3901,2.38784,2.38784,37000000.0
2008-12-02 10:15:00,2.38768,2.38973,2.38677,2.38914,45000000.0
2008-12-02 10:20:00,2.38945,2.38978,2.38759,2.38773,36000000.0
2008-12-02 10:25:00,2.38783,2.39055,2.38726,2.39055,45000000.0
2008-12-02 10:30:00,2.38986,2.39039,2.38748,2.3875,38000000.0
2008-12-02 10:35:00,2.388,2.38825,2.38621,2.38729,41000000.0
2008-12-02 10:40:00,2.38692,2.38692,2.38416,2.38419,40000000.0
2008-12-02 10:45:00,2.38403,2.38604,2.37992,2.38604,40000000.0
2008-12-02 10:50:00,2.38657,2.38657,2.3844,2.38574,44000000.0
2008-12-02 10:55:00,2.3867,2.38832,2.38487,2.38685,40000000.0
2008-12-02 11:00:00,2.38738,2.38895,2.38656,2.38874,44000000.0
2008-12-02 11:05:00,2.38936,2.38976,2.38598,2.38598,39000000.0
2008-12-02 11:10:00,2.384,2.384,2.37491,2.37878,47000000.0
2008-12-02 11:15:00,2.37817,2.3812,2.37601,2.37964,42000000.0
2008-12-02 11:20:00,2.38083,2.38355,2.38083,2.38171,38000000.0
2008-12-02 11:25:00,2.38164,2.38178,2.3753,2.37534,42000000.0
2008-12-02 11:30:00,2.37596,2.37933,2.37585,2.37903,43000000.0
2008-12-02 11:35:00,2.37899,2.38004,2.37892,2.38004,44000000.0
2008-12-02 11:40:00,2.38005,2.38005,2.37716,2.37805,47000000.0
2008-12-02 11:45:00,2.37808,2.37952,2.37794,2.37932,44000000.0
2008-12-02 11:50:00,2.37953,2.38236,2.37806,2.38211,44000000.0
2008-12-02 11:55:00,2.3819,2.3822,2.37751,2.37751,43000000.0
2008-12-02 12:00:00,2.37679,2.38296,2.37628,2.38294,43000000.0
2008-12-02 12:05:00,2.38173,2.38173,2.3771,2.37882,42000000.0
2008-12-02 12:10:00,2.37675,2.37727,2.37566,2.37692,40000000.0
2008-12-02 12:15:00,2.37755,2.37798,2.37439,2.37518,44000000.0
2008-12-02 12:20:00,2.37273,2.3745,2.36648,2.37259,39000000.0
2008-12-02 12:25:00,2.37269,2.37315,2.36875,2.3692,45000000.0
2008-12-02 12:30:00,2.36916,2.37382,2.36807,2.37382,39000000.0
2008-12-02 12:35:00,2.37518,2.37567,2.37064,2.37064,42000000.0
2008-12-02 12:40:00,2.3705,2.37298,2.36899,2.369,41000000.0
2008-12-02 12:45:00,2.36938,2.3726,2.36828,2.36828,47000000.0
2008-12-02 12:50:00,2.36905,2.36998,2.36709,2.36712,41000000.0
2008-12-02 12:55:00,2.36724,2.36842,2.36676,2.36716,37000000.0
2008-12-02 13:00:00,2.36714,2.36987,2.36621,2.36987,38000000.0
2008-12-02 13:05:00,2.37061,2.37231,2.36849,2.37007,39000000.0
2008-12-02 13:10:00,2.37017,2.37039,2.36451,2.36617,41000000.0
2008-12-02 13:15:00,2.36607,2.37169,2.36607,2.37005,43000000.0
2008-12-02 13:20:00,2.36979,2.37321,2.36959,2.37304,41000000.0
2008-12-02 13:25:00,2.37147,2.37147,2.36972,2.36984,67000000.0
2008-12-02 13:30:00,2.36955,2.36955,2.36721,2.369,75000000.0
2008-12-02 13:35:00,2.36913,2.37431,2.36913,2.37427,84000000.0
2008-12-02 13:40:00,2.37409,2.3747,2.37247,2.37461,86000000.0
2008-12-02 13:45:00,2.37472,2.37604,2.37286,2.37313,104000000.0
2008-12-02 13:50:00,2.37268,2.37336,2.37188,2.37278,128000000.0
2008-12-02 13:55:00,2.3729,2.37393,2.3729,2.37385,124000000.0
2008-12-02 14:00:00,2.37394,2.37706,2.37394,2.37672,144000000.0
2008-12-02 14:05:00,2.37673,2.37722,2.37225,2.3726,144000000.0
2008-12-02 14:10:00,2.37255,2.37292,2.36997,2.37113,101000000.0
2008-12-02 14:15:00,2.3722,2.37514,2.37012,2.37298,145000000.0
2008-12-02 14:20:00,2.37254,2.37296,2.36175,2.36491,143000000.0
2008-12-02 14:25:00,2.3662,2.37101,2.3662,2.36946,118000000.0
2008-12-02 14:30:00,2.3695,2.37053,2.36864,2.36951,128000000.0
2008-12-02 14:35:00,2.37015,2.37244,2.36956,2.36956,165000000.0
2008-12-02 14:40:00,2.36935,2.37307,2.36935,2.37241,141000000.0
2008-12-02 14:45:00,2.37284,2.37583,2.37255,2.37563,104000000.0
2008-12-02 14:50:00,2.37578,2.37993,2.37553,2.37993,126000000.0
2008-12-02 14:55:00,2.37998,2.37998,2.37611,2.37703,91000000.0
2008-12-02 15:00:00,2.37676,2.37854,2.37533,2.3783,131000000.0
2008-12-02 15:05:00,2.37833,2.3806,2.37714,2.37945,129000000.0
2008-12-02 15:10:00,2.37906,2.38009,2.37625,2.37747,160000000.0
2008-12-02 15:15:00,2.37779,2.37988,2.37779,2.37846,82000000.0
2008-12-02 15:20:00,2.37734,2.38055,2.37734,2.37975,110000000.0
2008-12-02 15:25:00,2.37968,2.38319,2.3785,2.37878,188000000.0
2008-12-02 15:30:00,2.38001,2.38704,2.38001,2.38704,208000000.0
2008-12-02 15:35:00,2.38709,2.38888,2.38374,2.38374,178000000.0
2008-12-02 15:40:00,2.38296,2.38683,2.38296,2.38657,180000000.0
2008-12-02 15:45:00,2.38626,2.38651,2.38387,2.38387,149000000.0
2008-12-02 15:50:00,2.3837,2.38619,2.3837,2.38564,112000000.0
2008-12-02 15:55:00,2.38571,2.38677,2.38537,2.38617,150000000.0
2008-12-02 16:00:00,2.38661,2.38772,2.38589,2.38704,200000000.0
2008-12-02 16:05:00,2.3883,2.3924,2.38825,2.3924,188000000.0
2008-12-02 16:10:00,2.39258,2.39389,2.39134,2.39166,169000000.0
2008-12-02 16:15:00,2.3914,2.39274,2.39094,2.39252,185000000.0
2008-12-02 16:20:00,2.39248,2.39619,2.39248,2.39563,231000000.0
2008-12-02 16:25:00,2.39567,2.3965,2.39466,2.39549,173000000.0
2008-12-02 16:30:00,2.39564,2.39793,2.39486,2.39672,183000000.0
2008-12-02 16:35:00,2.39708,2.39708,2.39326,2.39326,229000000.0
2008-12-02 16:40:00,2.39358,2.39877,2.39277,2.39846,218000000.0
2008-12-02 16:45:00,2.39878,2.3991,2.39423,2.39758,236000000.0
2008-12-02 16:50:00,2.39716,2.39852,2.39413,2.39706,142000000.0
2008-12-02 16:55:00,2.39712,2.40027,2.39705,2.39928,178000000.0
2008-12-02 17:00:00,2.39908,2.3999,2.39623,2.39623,176000000.0
2008-12-02 17:05:00,2.39611,2.39991,2.39596,2.39698,206000000.0
2008-12-02 17:10:00,2.39698,2.39815,2.39309,2.39339,165000000.0
2008-12-02 17:15:00,2.39221,2.39597,2.39221,2.39582,139000000.0
2008-12-02 17:20:00,2.39537,2.39708,2.39525,2.39708,140000000.0
2008-12-02 17:25:00,2.39669,2.3974,2.39666,2.39717,157000000.0
2008-12-02 17:30:00,2.39718,2.39762,2.3928,2.39454,301000000.0
2008-12-02 17:35:00,2.39438,2.39465,2.39191,2.39465,233000000.0
2008-12-02 17:40:00,2.3946,2.39571,2.39343,2.39571,225000000.0
2008-12-02 17:45:00,2.39651,2.39753,2.39409,2.39592,303000000.0
2008-12-02 17:50:00,2.39599,2.39661,2.39421,2.39548,232000000.0
2008-12-02 17:55:00,2.39666,2.39719,2.39531,2.397,196000000.0
2008-12-02 18:00:00,2.39768,2.39926,2.39703,2.39926,190000000.0
2008-12-02 18:05:00,2.39947,2.40142,2.39677,2.39775,196000000.0
2008-12-02 18:10:00,2.39788,2.39978,2.39757,2.39887,136000000.0
2008-12-02 18:15:00,2.39933,2.39933,2.39628,2.39842,226000000.0
2008-12-02 18:20:00,2.39762,2.39762,2.39346,2.39512,228000000.0
2008-12-02 18:25:00,2.39632,2.39913,2.39535,2.39913,151000000.0
2008-12-02 18:30:00,2.39933,2.39976,2.39668,2.39691,194000000.0
2008-12-02 18:35:00,2.39633,2.39811,2.39633,2.39653,273000000.0
2008-12-02 18:40:00,2.39623,2.39763,2.39601,2.39601,232000000.0
2008-12-02 18:45:00,2.39559,2.39845,2.39361,2.39361,216000000.0
2008-12-02 18:50:00,2.3926,2.39321,2.38872,2.39256,129000000.0
2008-12-02 18:55:00,2.39277,2.39367,2.39153,2.39298,98000000.0
2008-12-02 19:00:00,2.39332,2.39844,2.39332,2.39709,129000000.0
2008-12-02 19:05:00,2.39698,2.39954,2.39698,2.3995,232000000.0
2008-12-02 19:10:00,2.39928,2.39928,2.39661,2.39764,148000000.0
2008-12-02 19:15:00,2.3978,2.39931,2.39749,2.39844,123000000.0
2008-12-02 19:20:00,2.39878,2.39887,2.39494,2.39503,120000000.0
2008-12-02 19:25:00,2.39494,2.3952,2.39225,2.39243,216000000.0
2008-12-02 19:30:00,2.3922,2.3922,2.38947,2.39062,154000000.0
2008-12-02 19:35:00,2.39116,2.39475,2.39116,2.39365,101000000.0
2008-12-02 19:40:00,2.39345,2.39533,2.39209,2.39533,94000000.0
2008-12-02 19:45:00,2.39529,2.39561,2.39271,2.39505,118000000.0
2008-12-02 19:50:00,2.39506,2.39547,2.39354,2.39432,93000000.0
2008-12-02 19:55:00,2.39449,2.39677,2.39299,2.39299,106000000.0
2008-12-02 20:00:00,2.39347,2.39385,2.39156,2.39216,101000000.0
2008-12-02 20:05:00,2.3921,2.3922,2.38998,2.39096,97000000.0
2008-12-02 20:10:00,2.39087,2.39087,2.38899,2.38899,77000000.0
2008-12-02 20:15:00,2.38912,2.38963,2.38749,2.38858,82000000.0
2008-12-02 20:20:00,2.38779,2.3906,2.38779,2.39013,56000000.0
2008-12-02 20:25:00,2.38982,2.3918,2.38864,2.38967,76000000.0
2008-12-02 20:30:00,2.3896,2.39282,2.38903,2.39224,106000000.0
2008-12-02 20:35:00,2.39253,2.39334,2.39132,2.39277,60000000.0
2008-12-02 20:40:00,2.39331,2.39414,2.39313,2.39365,49000000.0
2008-12-02 20:45:00,2.3938,2.39509,2.3937,2.39509,61000000.0
2008-12-02 20:50:00,2.3949,2.3949,2.39361,2.39423,59000000.0
2008-12-02 20:55:00,2.39427,2.39704,2.39423,2.39671,56000000.0
2008-12-02 21:00:00,2.39606,2.39892,2.39591,2.39782,66000000.0
2008-12-02 21:05:00,2.39921,2.40048,2.39787,2.39845,46000000.0
2008-12-02 21:10:00,2.39896,2.39926,2.3967,2.39704,41000000.0
2008-12-02 21:15:00,2.39683,2.3975,2.39531,2.39531,41000000.0
2008-12-02 21:20:00,2.39476,2.39725,2.39449,2.39585,45000000.0
2008-12-02 21:25:00,2.39571,2.39767,2.39472,2.39766,88000000.0
2008-12-02 21:30:00,2.39823,2.39866,2.3972,2.39772,41000000.0
2008-12-02 21:35:00,2.39735,2.39896,2.39684,2.39758,76000000.0
2008-12-02 21:40:00,2.39608,2.39696,2.39497,2.39564,61000000.0
2008-12-02 21:45:00,2.39552,2.39615,2.39527,2.39615,50000000.0
2008-12-02 21:50:00,2.39617,2.39843,2.39507,2.39507,45000000.0
2008-12-02 21:55:00,2.39495,2.39565,2.39373,2.39377,87000000.0
2008-12-02 22:00:00,2.393,2.3932,2.39099,2.39099,86000000.0
2008-12-02 22:05:00,2.39094,2.39474,2.39094,2.3938,82000000.0
2008-12-02 22:10:00,2.39377,2.39438,2.39306,2.39323,57000000.0
2008-12-02 22:15:00,2.39358,2.3962,2.39327,2.39327,51000000.0
2008-12-02 22:20:00,2.39319,2.39324,2.39045,2.39045,54000000.0
2008-12-02 22:25:00,2.39087,2.39087,2.38723,2.38737,43000000.0
2008-12-02 22:30:00,2.38691,2.38772,2.38584,2.38664,125000000.0
2008-12-02 22:35:00,2.38707,2.38781,2.38609,2.38638,107000000.0
2008-12-02 22:40:00,2.38643,2.38992,2.38209,2.38669,53000000.0
2008-12-02 22:45:00,2.3861,2.38829,2.38544,2.38768,60000000.0
2008-12-02 22:50:00,2.38841,2.38878,2.38656,2.38749,57000000.0
2008-12-02 22:55:00,2.38591,2.3871,2.38013,2.38028,40000000.0
2008-12-02 23:00:00,2.38059,2.38201,2.3793,2.38201,52000000.0
2008-12-02 23:05:00,2.3818,2.3818,2.3772,2.3773,50000000.0
2008-12-02 23:10:00,2.37711,2.37906,2.37545,2.37906,39000000.0
2008-12-02 23:15:00,2.37949,2.38094,2.37904,2.37904,48000000.0
2008-12-02 23:20:00,2.37805,2.37925,2.37804,2.37917,41000000.0
2008-12-02 23:25:00,2.37929,2.38109,2.37875,2.37875,58000000.0
2008-12-02 23:30:00,2.37828,2.38151,2.37828,2.38151,56000000.0
2008-12-02 23:35:00,2.38165,2.38487,2.38104,2.38487,47000000.0
2008-12-02 23:40:00,2.38494,2.38525,2.38326,2.3837,64000000.0
2008-12-02 23:45:00,2.38387,2.38666,2.38327,2.38427,42000000.0
2008-12-02 23:50:00,2.38472,2.38629,2.38468,2.38595,43000000.0
2008-12-02 23:55:00,2.38631,2.38932,2.38631,2.38886,72000000.0
2008-12-03 00:00:00,2.38773,2.38901,2.38365,2.3854,46000000.0
2008-12-03 00:05:00,2.38644,2.38793,2.38644,2.38793,41000000.0
2008-12-03 00:10:00,2.38785,2.38787,2.38657,2.38691,57000000.0
2008-12-03 00:15:00,2.38685,2.38685,2.38156,2.38219,43000000.0
2008-12-03 00:20:00,2.38538,2.38538,2.38037,2.38103,42000000.0
2008-12-03 00:25:00,2.38093,2.38256,2.38032,2.38221,46000000.0
2008-12-03 00:30:00,2.38218,2.38293,2.38164,2.38173,54000000.0
2008-12-03 00:35:00,2.38171,2.38363,2.38089,2.38275,38000000.0
2008-12-03 00:40:00,2.38216,2.38312,2.38213,2.38268,41000000.0
2008-12-03 00:45:00,2.38269,2.38497,2.38261,2.38484,51000000.0
2008-12-03 00:50:00,2.38482,2.38887,2.38482,2.38717,46000000.0
2008-12-03 00:55:00,2.38755,2.38883,2.3867,2.38871,42000000.0
2008-12-03 01:00:00,2.38744,2.38882,2.38512,2.38518,54000000.0
2008-12-03 01:05:00,2.38489,2.38864,2.38476,2.38848,35000000.0
2008-12-03 01:10:00,2.38848,2.38973,2.38802,2.38848,49000000.0
2008-12-03 01:15:00,2.38768,2.38799,2.38644,2.38756,47000000.0
2008-12-03 01:20:00,2.38759,2.38939,2.38605,2.38691,45000000.0
2008-12-03 01:25:00,2.38566,2.38566,2.38364,2.38366,57000000.0
2008-12-03 01:30:00,2.38419,2.38452,2.38328,2.38359,74000000.0
2008-12-03 01:35:00,2.38361,2.38407,2.38307,2.38344,48000000.0
2008-12-03 01:40:00,2.38315,2.38315,2.38001,2.38153,40000000.0
2008-12-03 01:45:00,2.38118,2.3841,2.38118,2.3841,43000000.0
2008-12-03 01:50:00,2.38378,2.38616,2.3836,2.38598,55000000.0
2008-12-03 01:55:00,2.38513,2.38586,2.3826,2.38488,58000000.0
2008-12-03 02:00:00,2.38535,2.38625,2.38348,2.38523,47000000.0
2008-12-03 02:05:00,2.3855,2.38575,2.38399,2.38461,43000000.0
2008-12-03 02:10:00,2.38441,2.38455,2.38379,2.38391,37000000.0
2008-12-03 02:15:00,2.38379,2.38452,2.38351,2.38377,42000000.0
2008-12-03 02:20:00,2.38408,2.38502,2.38354,2.38455,42000000.0
2008-12-03 02:25:00,2.38412,2.38514,2.3838,2.3846,42000000.0
2008-12-03 02:30:00,2.3851,2.3865,2.3851,2.38529,40000000.0
2008-12-03 02:35:00,2.38521,2.38521,2.38196,2.38201,40000000.0
2008-12-03 02:40:00,2.38198,2.38673,2.3819,2.38662,39000000.0
2008-12-03 02:45:00,2.38629,2.38641,2.38383,2.38432,48000000.0
2008-12-03 02:50:00,2.38478,2.38545,2.38372,2.38459,37000000.0
2008-12-03 02:55:00,2.38435,2.38529,2.38281,2.38281,42000000.0
2008-12-03 03:00:00,2.38287,2.38895,2.38287,2.3883,37000000.0
2008-12-03 03:05:00,2.38855,2.38869,2.38651,2.38784,41000000.0
2008-12-03 03:10:00,2.38762,2.39725,2.38757,2.39725,46000000.0
2008-12-03 03:15:00,2.39622,2.39622,2.39227,2.39227,43000000.0
2008-12-03 03:20:00,2.3923,2.39316,2.39162,2.393,42000000.0
2008-12-03 03:25:00,2.39302,2.39345,2.39212,2.39227,42000000.0
2008-12-03 03:30:00,2.39194,2.39199,2.39008,2.39047,42000000.0
2008-12-03 03:35:00,2.3901,2.39052,2.38463,2.38463,42000000.0
2008-12-03 03:40:00,2.3852,2.38556,2.38325,2.3833,45000000.0
2008-12-03 03:45:00,2.38379,2.38496,2.38347,2.38458,42000000.0
2008-12-03 03:50:00,2.38422,2.38777,2.38379,2.38746,42000000.0
2008-12-03 03:55:00,2.38711,2.38808,2.387,2.387,40000000.0
2008-12-03 04:00:00,2.3873,2.38748,2.38694,2.38748,42000000.0
2008-12-03 04:05:00,2.38696,2.38925,2.38504,2.38871,43000000.0
2008-12-03 04:10:00,2.38851,2.38949,2.38819,2.38919,40000000.0
2008-12-03 04:15:00,2.38932,2.39035,2.38901,2.39009,40000000.0
2008-12-03 04:20:00,2.38993,2.39156,2.38979,2.39151,43000000.0
2008-12-03 04:25:00,2.39159,2.39228,2.38973,2.39062,41000000.0
2008-12-03 04:30:00,2.39164,2.39185,2.38992,2.3905,42000000.0
2008-12-03 04:35:00,2.39029,2.39105,2.39005,2.39066,38000000.0
2008-12-03 04:40:00,2.39065,2.39088,2.39002,2.39015,42000000.0
2008-12-03 04:45:00,2.39016,2.39044,2.38926,2.39035,43000000.0
2008-12-03 04:50:00,2.39029,2.39043,2.3893,2.38931,43000000.0
2008-12-03 04:55:00,2.39,2.39031,2.38908,2.3896,39000000.0
2008-12-03 05:00:00,2.38879,2.39022,2.38817,2.38915,37000000.0
2008-12-03 05:05:00,2.38863,2.38902,2.3876,2.38818,40000000.0
2008-12-03 05:10:00,2.38809,2.39005,2.38762,2.3884,41000000.0
2008-12-03 05:15:00,2.38864,2.38871,2.38793,2.38871,36000000.0
2008-12-03 05:20:00,2.38881,2.3907,2.38857,2.39068,42000000.0
2008-12-03 05:25:00,2.39076,2.39089,2.38899,2.38974,38000000.0
2008-12-03 05:30:00,2.38968,2.39089,2.38954,2.38996,43000000.0
2008-12-03 05:35:00,2.38994,2.39057,2.38713,2.38713,39000000.0
2008-12-03 05:40:00,2.38776,2.38792,2.38491,2.38685,39000000.0
2008-12-03 05:45:00,2.38739,2.39211,2.38719,2.39211,43000000.0
2008-12-03 05:50:00,2.39317,2.39381,2.39157,2.39175,42000000.0
2008-12-03 05:55:00,2.39167,2.39483,2.39167,2.39372,43000000.0
2008-12-03 06:00:00,2.39337,2.39386,2.39126,2.39326,37000000.0
2008-12-03 06:05:00,2.39357,2.39384,2.39253,2.39338,36000000.0
2008-12-03 06:10:00,2.39325,2.39679,2.39259,2.39671,42000000.0
2008-12-03 06:15:00,2.39678,2.39731,2.39506,2.39558,42000000.0
2008-12-03 06:20:00,2.39556,2.39578,2.39451,2.39458,44000000.0
2008-12-03 06:25:00,2.39456,2.39568,2.39446,2.39508,45000000.0
2008-12-03 06:30:00,2.39521,2.39521,2.39283,2.39472,36000000.0
2008-12-03 06:35:00,2.39437,2.395,2.39162,2.39348,49000000.0
2008-12-03 06:40:00,2.39327,2.39527,2.39211,2.39527,39000000.0
2008-12-03 06:45:00,2.3954,2.39541,2.39231,2.39231,41000000.0
2008-12-03 06:50:00,2.39181,2.39504,2.39154,2.39466,44000000.0
2008-12-03 06:55:00,2.39464,2.39751,2.39447,2.39741,36000000.0
2008-12-03 07:00:00,2.39717,2.39717,2.39488,2.39538,38000000.0
2008-12-03 07:05:00,2.39537,2.39681,2.39479,2.39672,50000000.0
2008-12-03 07:10:00,2.39658,2.39677,2.39442,2.39442,39000000.0
2008-12-03 07:15:00,2.39443,2.3984,2.39443,2.3962,45000000.0
2008-12-03 07:20:00,2.39642,2.39837,2.39613,2.39821,46000000.0
2008-12-03 07:25:00,2.39821,2.39821,2.39707,2.3978,37000000.0
2008-12-03 07:30:00,2.39724,2.39725,2.39169,2.39587,39000000.0
2008-12-03 07:35:00,2.3964,2.39783,2.39593,2.39743,40000000.0
2008-12-03 07:40:00,2.39745,2.40119,2.39656,2.3989,42000000.0
2008-12-03 07:45:00,2.39952,2.40197,2.39884,2.40075,40000000.0
2008-12-03 07:50:00,2.40094,2.40237,2.40094,2.40237,45000000.0
2008-12-03 07:55:00,2.4021,2.40235,2.39624,2.39715,39000000.0
2008-12-03 08:00:00,2.39896,2.40053,2.39798,2.40014,41000000.0
2008-12-03 08:05:00,2.40043,2.4016,2.40011,2.40065,36000000.0
2008-12-03 08:10:00,2.40098,2.40327,2.40098,2.40211,40000000.0
2008-12-03 08:15:00,2.40193,2.40204,2.39974,2.39978,42000000.0
2008-12-03 08:20:00,2.39953,2.40101,2.39953,2.40096,38000000.0
2008-12-03 08:25:00,2.4006,2.40181,2.4006,2.4008,42000000.0
2008-12-03 08:30:00,2.40104,2.40398,2.40104,2.40292,41000000.0
2008-12-03 08:35:00,2.40241,2.4038,2.39955,2.39955,47000000.0
2008-12-03 08:40:00,2.3997,2.40281,2.39965,2.40118,47000000.0
2008-12-03 08:45:00,2.40086,2.40132,2.39867,2.39895,44000000.0
2008-12-03 08:50:00,2.39842,2.40147,2.39644,2.40147,40000000.0
2008-12-03 08:55:00,2.40123,2.40123,2.39852,2.3987,37000000.0
2008-12-03 09:00:00,2.39893,2.40204,2.39866,2.40026,41000000.0
2008-12-03 09:05:00,2.39972,2.40137,2.39947,2.40132,45000000.0
2008-12-03 09:10:00,2.40138,2.40156,2.39582,2.3989,44000000.0
2008-12-03 09:15:00,2.39886,2.40017,2.39881,2.39928,41000000.0
2008-12-03 09:20:00,2.39867,2.3988,2.39655,2.39789,38000000.0
2008-12-03 09:25:00,2.3978,2.40035,2.39743,2.39996,46000000.0
2008-12-03 09:30:00,2.40031,2.40044,2.39909,2.39966,36000000.0
2008-12-03 09:35:00,2.3996,2.40162,2.3988,2.40137,47000000.0
2008-12-03 09:40:00,2.40079,2.40333,2.40079,2.40256,46000000.0
2008-12-03 09:45:00,2.40236,2.40354,2.40159,2.40348,45000000.0
2008-12-03 09:50:00,2.40276,2.40276,2.39744,2.39864,44000000.0
2008-12-03 09:55:00,2.39832,2.39888,2.3972,2.39751,44000000.0
2008-12-03 10:00:00,2.3972,2.40121,2.39667,2.40098,44000000.0
2008-12-03 10:05:00,2.40118,2.40339,2.40118,2.40314,39000000.0
2008-12-03 10:10:00,2.40321,2.40374,2.40152,2.4023,37000000.0
2008-12-03 10:15:00,2.40184,2.40234,2.39977,2.40067,45000000.0
2008-12-03 10:20:00,2.40014,2.4024,2.39908,2.4024,36000000.0
2008-12-03 10:25:00,2.40293,2.40367,2.39926,2.39926,45000000.0
2008-12-03 10:30:00,2.39934,2.40206,2.39934,2.40038,38000000.0
2008-12-03 10:35:00,2.40062,2.40258,2.39903,2.40238,41000000.0
2008-12-03 10:40:00,2.40203,2.40203,2.39968,2.40089,40000000.0
2008-12-03 10:45:00,2.40085,2.40085,2.39848,2.40002,40000000.0
2008-12-03 10:50:00,2.40031,2.40149,2.39807,2.39996,44000000.0
2008-12-03 10:55:00,2.39931,2.39967,2.39672,2.39831,40000000.0
2008-12-03 11:00:00,2.39869,2.3995,2.39552,2.39669,44000000.0
2008-12-03 11:05:00,2.3965,2.39656,2.39251,2.39656,39000000.0
2008-12-03 11:10:00,2.39659,2.39996,2.39633,2.39996,47000000.0
2008-12-03 11:15:00,2.40115,2.40151,2.3983,2.3983,42000000.0
2008-12-03 11:20:00,2.39942,2.40052,2.39701,2.39705,38000000.0
2008-12-03 11:25:00,2.39537,2.39537,2.39303,2.39405,42000000.0
2008-12-03 11:30:00,2.39402,2.39608,2.39314,2.39444,43000000.0
2008-12-03 11:35:00,2.39473,2.39473,2.39223,2.39269,44000000.0
2008-12-03 11:40:00,2.39287,2.39536,2.39287,2.39536,47000000.0
2008-12-03 11:45:00,2.39546,2.3973,2.39473,2.3973,44000000.0
2008-12-03 11:50:00,2.39758,2.39758,2.39576,2.396,44000000.0
2008-12-03 11:55:00,2.39571,2.39578,2.39151,2.39233,43000000.0
2008-12-03 12:00:00,2.39307,2.39645,2.39307,2.39593,43000000.0
2008-12-03 12:05:00,2.39619,2.39652,2.39181,2.39203,42000000.0
2008-12-03 12:10:00,2.39303,2.3932,2.39007,2.39089,40000000.0
2008-12-03 12:15:00,2.39096,2.39269,2.39052,2.39269,44000000.0
2008-12-03 12:20:00,2.39264,2.3957,2.39153,2.39373,39000000.0
2008-12-03 12:25:00,2.39311,2.39428,2.39258,2.39258,45000000.0
2008-12-03 12:30:00,2.39339,2.39412,2.39082,2.39108,39000000.0
2008-12-03 12:35:00,2.39073,2.39122,2.38999,2.39026,42000000.0
2008-12-03 12:40:00,2.39006,2.39055,2.38912,2.38912,41000000.0
2008-12-03 12:45:00,2.38872,2.38872,2.38561,2.38598,47000000.0
2008-12-03 12:50:00,2.38689,2.38937,2.38633,2.38865,41000000.0
2008-12-03 12:55:00,2.38985,2.39286,2.38985,2.39281,37000000.0
2008-12-03 13:00:00,2.39257,2.39336,2.39184,2.39336,38000000.0
2008-12-03 13:05:00,2.39326,2.39419,2.39161,2.39161,39000000.0
2008-12-03 13:10:00,2.39068,2.39287,2.39068,2.39216,41000000.0
2008-12-03 13:15:00,2.39199,2.39231,2.38888,2.3891,43000000.0
2008-12-03 13:20:00,2.3892,2.39159,2.38897,2.39159,41000000.0
2008-12-03 13:25:00,2.3914,2.3925,2.39067,2.39202,67000000.0
2008-12-03 13:30:00,2.39181,2.39677,2.39181,2.39593,75000000.0
2008-12-03 13:35:00,2.39535,2.3954,2.39014,2.39093,84000000.0
2008-12-03 13:40:00,2.39163,2.39171,2.38966,2.38996,86000000.0
2008-12-03 13:45:00,2.38966,2.38984,2.3874,2.38773,104000000.0
2008-12-03 13:50:00,2.38785,2.38877,2.3868,2.38784,128000000.0
2008-12-03 13:55:00,2.38799,2.3891,2.38775,2.38794,124000000.0
2008-12-03 14:00:00,2.38691,2.38691,2.3847,2.38552,144000000.0
2008-12-03 14:05:00,2.38526,2.38711,2.3849,2.38711,144000000.0
2008-12-03 14:10:00,2.38729,2.3885,2.38686,2.38793,101000000.0
2008-12-03 14:15:00,2.3877,2.38994,2.38637,2.38821,145000000.0
2008-12-03 14:20:00,2.38731,2.38781,2.38546,2.38781,143000000.0
2008-12-03 14:25:00,2.38778,2.38808,2.3835,2.38485,118000000.0
2008-12-03 14:30:00,2.3856,2.38834,2.3856,2.38793,128000000.0
2008-12-03 14:35:00,2.38794,2.38982,2.38794,2.38843,165000000.0
2008-12-03 14:40:00,2.39001,2.39001,2.38626,2.38939,141000000.0
2008-12-03 14:45:00,2.3893,2.39072,2.38868,2.38876,104000000.0
2008-12-03 14:50:00,2.38815,2.38853,2.387,2.38727,126000000.0
2008-12-03 14:55:00,2.38735,2.38802,2.38644,2.38681,91000000.0
2008-12-03 15:00:00,2.3864,2.3864,2.3822,2.38408,131000000.0
2008-12-03 15:05:00,2.38471,2.38482,2.38292,2.38316,129000000.0
2008-12-03 15:10:00,2.38392,2.38666,2.38329,2.38356,160000000.0
2008-12-03 15:15:00,2.38326,2.38717,2.38182,2.38712,82000000.0
2008-12-03 15:20:00,2.38567,2.38905,2.38514,2.38664,110000000.0
2008-12-03 15:25:00,2.38666,2.38811,2.3847,2.38524,188000000.0
2008-12-03 15:30:00,2.3856,2.38811,2.38474,2.38579,208000000.0
2008-12-03 15:35:00,2.38583,2.38583,2.38227,2.38409,178000000.0
2008-12-03 15:40:00,2.38425,2.38568,2.38354,2.38509,180000000.0
2008-12-03 15:45:00,2.38524,2.38524,2.38359,2.38384,149000000.0
2008-12-03 15:50:00,2.384,2.38579,2.384,2.38532,112000000.0
2008-12-03 15:55:00,2.38539,2.38602,2.38494,2.38583,150000000.0
2008-12-03 16:00:00,2.38593,2.38654,2.38514,2.38558,200000000.0
2008-12-03 16:05:00,2.38571,2.38841,2.38524,2.38554,188000000.0
2008-12-03 16:10:00,2.38551,2.38724,2.38427,2.38427,169000000.0
2008-12-03 16:15:00,2.38403,2.38437,2.38303,2.38393,185000000.0
2008-12-03 16:20:00,2.38367,2.38398,2.3807,2.38116,231000000.0
2008-12-03 16:25:00,2.38184,2.38301,2.38121,2.38239,173000000.0
2008-12-03 16:30:00,2.38202,2.38202,2.37901,2.37901,183000000.0
2008-12-03 16:35:00,2.37885,2.37984,2.37805,2.37984,229000000.0
2008-12-03 16:40:00,2.37977,2.3823,2.37977,2.38014,218000000.0
2008-12-03 16:45:00,2.3806,2.38204,2.3804,2.38154,236000000.0
2008-12-03 16:50:00,2.38167,2.3844,2.38165,2.3844,142000000.0
2008-12-03 16:55:00,2.38355,2.38725,2.38328,2.38725,178000000.0
2008-12-03 17:00:00,2.38705,2.38705,2.38164,2.38378,176000000.0
2008-12-03 17:05:00,2.38317,2.38419,2.38172,2.38262,206000000.0
2008-12-03 17:10:00,2.38289,2.38491,2.38204,2.38204,165000000.0
2008-12-03 17:15:00,2.38206,2.38206,2.37848,2.37879,139000000.0
2008-12-03 17:20:00,2.37911,2.37951,2.37512,2.37951,140000000.0
2008-12-03 17:25:00,2.37974,2.38081,2.37508,2.37508,157000000.0
2008-12-03 17:30:00,2.37464,2.37534,2.37114,2.37159,301000000.0
2008-12-03 17:35:00,2.371,2.37825,2.37094,2.37721,233000000.0
2008-12-03 17:40:00,2.37742,2.37795,2.37244,2.37245,225000000.0
2008-12-03 17:45:00,2.37228,2.37453,2.37181,2.37316,303000000.0
2008-12-03 17:50:00,2.3728,2.3765,2.3728,2.37627,232000000.0
2008-12-03 17:55:00,2.37583,2.37962,2.37507,2.37677,196000000.0
2008-12-03 18:00:00,2.37669,2.379,2.37571,2.37571,190000000.0
2008-12-03 18:05:00,2.37562,2.37562,2.37358,2.37401,196000000.0
2008-12-03 18:10:00,2.37376,2.37413,2.37252,2.37268,136000000.0
2008-12-03 18:15:00,2.37215,2.37262,2.37113,2.37118,226000000.0
2008-12-03 18:20:00,2.37106,2.37397,2.37076,2.37366,228000000.0
2008-12-03 18:25:00,2.37309,2.37335,2.37089,2.37089,151000000.0
2008-12-03 18:30:00,2.37091,2.37355,2.37091,2.37204,194000000.0
2008-12-03 18:35:00,2.37222,2.37375,2.3687,2.3687,273000000.0
2008-12-03 18:40:00,2.36917,2.37196,2.36917,2.36942,232000000.0
2008-12-03 18:45:00,2.36994,2.3723,2.36994,2.37213,216000000.0
2008-12-03 18:50:00,2.3722,2.37341,2.37177,2.37177,129000000.0
2008-12-03 18:55:00,2.37153,2.37408,2.37152,2.37375,98000000.0
2008-12-03 19:00:00,2.37387,2.37387,2.37018,2.37097,129000000.0
2008-12-03 19:05:00,2.37176,2.37359,2.37156,2.37359,232000000.0
2008-12-03 19:10:00,2.37325,2.37419,2.37084,2.37356,148000000.0
2008-12-03 19:15:00,2.37305,2.37509,2.37223,2.37461,123000000.0
2008-12-03 19:20:00,2.37466,2.38044,2.37466,2.37988,120000000.0
2008-12-03 19:25:00,2.37996,2.38117,2.37981,2.38117,216000000.0
2008-12-03 19:30:00,2.38145,2.38154,2.37891,2.37938,154000000.0
2008-12-03 19:35:00,2.3793,2.37935,2.37589,2.37617,101000000.0
2008-12-03 19:40:00,2.37598,2.37845,2.375,2.37625,94000000.0
2008-12-03 19:45:00,2.37759,2.37937,2.37734,2.37866,118000000.0
2008-12-03 19:50:00,2.37867,2.38022,2.37833,2.38002,93000000.0
2008-12-03 19:55:00,2.37992,2.3809,2.37817,2.37859,106000000.0
2008-12-03 20:00:00,2.37843,2.37855,2.37761,2.37795,101000000.0
2008-12-03 20:05:00,2.37749,2.37783,2.37657,2.37778,97000000.0
2008-12-03 20:10:00,2.37804,2.3831,2.37748,2.3831,77000000.0
2008-12-03 20:15:00,2.38328,2.38419,2.38285,2.38391,82000000.0
2008-12-03 20:20:00,2.38405,2.38486,2.38168,2.38486,56000000.0
2008-12-03 20:25:00,2.38443,2.38478,2.38276,2.38435,76000000.0
2008-12-03 20:30:00,2.38416,2.39191,2.38383,2.39023,106000000.0
2008-12-03 20:35:00,2.39063,2.39299,2.39058,2.39131,60000000.0
2008-12-03 20:40:00,2.39136,2.39368,2.39085,2.39368,49000000.0
2008-12-03 20:45:00,2.39391,2.39405,2.39214,2.39334,61000000.0
2008-12-03 20:50:00,2.39361,2.39385,2.39122,2.39122,59000000.0
2008-12-03 20:55:00,2.38957,2.39124,2.38941,2.39041,56000000.0
2008-12-03 21:00:00,2.39012,2.39254,2.38825,2.38898,66000000.0
2008-12-03 21:05:00,2.38938,2.39066,2.38784,2.38955,46000000.0
2008-12-03 21:10:00,2.38955,2.39043,2.38605,2.38688,41000000.0
2008-12-03 21:15:00,2.38882,2.39024,2.38662,2.38857,41000000.0
2008-12-03 21:20:00,2.38891,2.39045,2.38787,2.38869,45000000.0
2008-12-03 21:25:00,2.38971,2.39068,2.38648,2.39061,88000000.0
2008-12-03 21:30:00,2.39046,2.39046,2.38819,2.38864,41000000.0
2008-12-03 21:35:00,2.38867,2.38934,2.38783,2.38841,76000000.0
2008-12-03 21:40:00,2.38828,2.39226,2.38794,2.39181,61000000.0
2008-12-03 21:45:00,2.39165,2.39339,2.39165,2.39195,50000000.0
2008-12-03 21:50:00,2.39275,2.3953,2.39275,2.3936,45000000.0
2008-12-03 21:55:00,2.39355,2.39578,2.39221,2.39283,87000000.0
2008-12-03 22:00:00,2.3928,2.39582,2.38685,2.39146,86000000.0
2008-12-03 22:05:00,2.39192,2.39802,2.39192,2.39736,82000000.0
2008-12-03 22:10:00,2.3974,2.39769,2.39446,2.3954,57000000.0
2008-12-03 22:15:00,2.39609,2.39908,2.39589,2.39764,51000000.0
2008-12-03 22:20:00,2.39861,2.39861,2.3953,2.39571,54000000.0
2008-12-03 22:25:00,2.39548,2.39623,2.39285,2.39287,43000000.0
2008-12-03 22:30:00,2.39156,2.39621,2.39156,2.39232,125000000.0
2008-12-03 22:35:00,2.39058,2.39113,2.38684,2.38684,107000000.0
2008-12-03 22:40:00,2.38605,2.38605,2.37872,2.38045,53000000.0
2008-12-03 22:45:00,2.38023,2.38082,2.37808,2.37916,60000000.0
2008-12-03 22:50:00,2.37834,2.38019,2.37796,2.37831,57000000.0
2008-12-03 22:55:00,2.37872,2.37987,2.37657,2.37987,40000000.0
2008-12-03 23:00:00,2.38056,2.38323,2.37831,2.38323,52000000.0
2008-12-03 23:05:00,2.38426,2.38687,2.38268,2.38268,50000000.0
2008-12-03 23:10:00,2.38292,2.38591,2.38292,2.38591,39000000.0
2008-12-03 23:15:00,2.38434,2.38515,2.38369,2.38486,48000000.0
2008-12-03 23:20:00,2.38404,2.38548,2.38218,2.38471,41000000.0
2008-12-03 23:25:00,2.38487,2.38505,2.38362,2.38375,58000000.0
2008-12-03 23:30:00,2.38349,2.3846,2.38339,2.3836,56000000.0
2008-12-03 23:35:00,2.38363,2.384,2.3823,2.38299,47000000.0
2008-12-03 23:40:00,2.38331,2.38367,2.38267,2.38306,64000000.0
2008-12-03 23:45:00,2.38339,2.38339,2.38104,2.383,42000000.0
2008-12-03 23:50:00,2.38355,2.38655,2.38282,2.38612,43000000.0
2008-12-03 23:55:00,2.38713,2.38739,2.38445,2.38578,72000000.0
2008-12-04 00:00:00,2.38557,2.38557,2.38216,2.38216,46000000.0
2008-12-04 00:05:00,2.38272,2.38373,2.38103,2.38373,41000000.0
2008-12-04 00:10:00,2.38356,2.38356,2.3803,2.38098,57000000.0
2008-12-04 00:15:00,2.38104,2.38168,2.37795,2.37857,43000000.0
2008-12-04 00:20:00,2.3785,2.38017,2.3785,2.37951,42000000.0
2008-12-04 00:25:00,2.37921,2.37978,2.3784,2.37874,46000000.0
2008-12-04 00:30:00,2.37843,2.37886,2.37813,2.3785,54000000.0
2008-12-04 00:35:00,2.3785,2.37952,2.37692,2.37909,38000000.0
2008-12-04 00:40:00,2.37978,2.38362,2.37876,2.38183,41000000.0
2008-12-04 00:45:00,2.38172,2.38176,2.37888,2.38106,51000000.0
2008-12-04 00:50:00,2.38113,2.38164,2.38038,2.38056,46000000.0
2008-12-04 00:55:00,2.38097,2.38097,2.37802,2.37838,42000000.0
2008-12-04 01:00:00,2.37812,2.37943,2.3779,2.37917,54000000.0
2008-12-04 01:05:00,2.37847,2.37962,2.37739,2.3787,35000000.0
2008-12-04 01:10:00,2.3783,2.37976,2.37581,2.37976,49000000.0
2008-12-04 01:15:00,2.37902,2.3791,2.37846,2.3791,47000000.0
2008-12-04 01:20:00,2.37871,2.38018,2.37615,2.37719,45000000.0
2008-12-04 01:25:00,2.37707,2.37893,2.37624,2.37869,57000000.0
2008-12-04 01:30:00,2.37911,2.37982,2.3776,2.37783,74000000.0
2008-12-04 01:35:00,2.37768,2.38033,2.37738,2.37911,48000000.0
2008-12-04 01:40:00,2.37801,2.37969,2.37774,2.37869,40000000.0
2008-12-04 01:45:00,2.37878,2.38046,2.37878,2.37938,43000000.0
2008-12-04 01:50:00,2.3796,2.38156,2.3796,2.38092,55000000.0
2008-12-04 01:55:00,2.38059,2.38096,2.37974,2.38058,58000000.0
2008-12-04 02:00:00,2.3813,2.38494,2.38123,2.38291,47000000.0
2008-12-04 02:05:00,2.38279,2.38283,2.38139,2.38193,43000000.0
2008-12-04 02:10:00,2.38229,2.38263,2.38032,2.38032,37000000.0
2008-12-04 02:15:00,2.37949,2.38219,2.37892,2.37912,42000000.0
2008-12-04 02:20:00,2.37962,2.38061,2.37918,2.37956,42000000.0
2008-12-04 02:25:00,2.37921,2.37992,2.37879,2.37889,40000000.0
2008-12-04 02:30:00,2.37884,2.38091,2.37822,2.38087,40000000.0
2008-12-04 02:35:00,2.38087,2.38158,2.37837,2.38122,40000000.0
2008-12-04 02:40:00,2.38143,2.38267,2.38135,2.38267,39000000.0
2008-12-04 02:45:00,2.38317,2.38341,2.38191,2.38229,48000000.0
2008-12-04 02:50:00,2.38144,2.38819,2.38144,2.38597,37000000.0
2008-12-04 02:55:00,2.38442,2.38442,2.38302,2.38371,42000000.0
2008-12-04 03:00:00,2.38345,2.38404,2.38194,2.38194,37000000.0
2008-12-04 03:05:00,2.38173,2.38255,2.38173,2.38231,41000000.0
2008-12-04 03:10:00,2.38178,2.38204,2.37835,2.38005,46000000.0
2008-12-04 03:15:00,2.38048,2.38048,2.37773,2.37793,43000000.0
2008-12-04 03:20:00,2.37812,2.38009,2.37757,2.37809,42000000.0
2008-12-04 03:25:00,2.37819,2.38086,2.37783,2.38072,42000000.0
2008-12-04 03:30:00,2.38076,2.38242,2.38028,2.38079,42000000.0
2008-12-04 03:35:00,2.3807,2.38224,2.37952,2.37973,42000000.0
2008-12-04 03:40:00,2.38068,2.38268,2.38028,2.38208,45000000.0
2008-12-04 03:45:00,2.38226,2.38226,2.37958,2.38145,42000000.0
2008-12-04 03:50:00,2.38199,2.38281,2.38194,2.38208,42000000.0
2008-12-04 03:55:00,2.38204,2.38279,2.38098,2.38098,40000000.0
2008-12-04 04:00:00,2.38014,2.38096,2.37974,2.38076,42000000.0
2008-12-04 04:05:00,2.3809,2.38181,2.37901,2.38176,43000000.0
2008-12-04 04:10:00,2.38156,2.38161,2.38017,2.38074,40000000.0
2008-12-04 04:15:00,2.38072,2.38195,2.38054,2.38163,40000000.0
2008-12-04 04:20:00,2.38082,2.38132,2.3807,2.38075,43000000.0
2008-12-04 04:25:00,2.3806,2.38115,2.37912,2.38115,41000000.0
2008-12-04 04:30:00,2.38127,2.38206,2.38117,2.38158,42000000.0
2008-12-04 04:35:00,2.38154,2.38225,2.38004,2.38195,38000000.0
2008-12-04 04:40:00,2.38157,2.38225,2.38123,2.38146,42000000.0
2008-12-04 04:45:00,2.3816,2.38188,2.37959,2.38054,43000000.0
2008-12-04 04:50:00,2.38081,2.38287,2.38081,2.38199,43000000.0
2008-12-04 04:55:00,2.3825,2.38579,2.38177,2.38579,39000000.0
2008-12-04 05:00:00,2.38594,2.38612,2.38427,2.38427,37000000.0
2008-12-04 05:05:00,2.38418,2.38508,2.38404,2.38441,40000000.0
2008-12-04 05:10:00,2.3848,2.3848,2.38382,2.38401,41000000.0
2008-12-04 05:15:00,2.38409,2.3845,2.38241,2.3845,36000000.0
2008-12-04 05:20:00,2.38437,2.38439,2.38372,2.38439,42000000.0
2008-12-04 05:25:00,2.38444,2.38494,2.384,2.38477,38000000.0
2008-12-04 05:30:00,2.38487,2.38597,2.38471,2.38597,43000000.0
2008-12-04 05:35:00,2.38666,2.38701,2.38493,2.38701,39000000.0
2008-12-04 05:40:00,2.3874,2.38761,2.38403,2.3858,39000000.0
2008-12-04 05:45:00,2.38597,2.38634,2.38553,2.38553,43000000.0
2008-12-04 05:50:00,2.38701,2.38759,2.38505,2.38678,42000000.0
2008-12-04 05:55:00,2.38673,2.38878,2.38562,2.38578,47000000.0
2008-12-04 06:00:00,2.38729,2.38729,2.38422,2.38475,37000000.0
2008-12-04 06:05:00,2.38472,2.38566,2.38168,2.38477,36000000.0
2008-12-04 06:10:00,2.38531,2.38531,2.38189,2.38392,42000000.0
2008-12-04 06:15:00,2.38385,2.3854,2.38236,2.38236,42000000.0
2008-12-04 06:20:00,2.38399,2.38663,2.38274,2.38663,44000000.0
2008-12-04 06:25:00,2.38675,2.38887,2.38389,2.3881,45000000.0
2008-12-04 06:30:00,2.38873,2.39306,2.38773,2.39242,36000000.0
2008-12-04 06:35:00,2.39435,2.39697,2.39096,2.39096,49000000.0
2008-12-04 06:40:00,2.38983,2.39431,2.3889,2.38942,39000000.0
2008-12-04 06:45:00,2.38883,2.39165,2.38586,2.38902,41000000.0
2008-12-04 06:50:00,2.38959,2.38959,2.38524,2.38603,44000000.0
2008-12-04 06:55:00,2.3854,2.38774,2.38459,2.38617,36000000.0
2008-12-04 07:00:00,2.38819,2.38944,2.38523,2.38878,38000000.0
2008-12-04 07:05:00,2.38905,2.39161,2.38739,2.38787,50000000.0
2008-12-04 07:10:00,2.38831,2.38831,2.38191,2.38675,39000000.0
2008-12-04 07:15:00,2.38567,2.38752,2.38528,2.38727,45000000.0
2008-12-04 07:20:00,2.38691,2.39168,2.38685,2.38754,46000000.0
2008-12-04 07:25:00,2.38689,2.38794,2.38625,2.38749,37000000.0
2008-12-04 07:30:00,2.388,2.388,2.38482,2.38715,44000000.0
2008-12-04 07:35:00,2.38692,2.38978,2.38616,2.3882,40000000.0
2008-12-04 07:40:00,2.38719,2.38913,2.38665,2.38666,42000000.0
2008-12-04 07:45:00,2.3868,2.38804,2.38668,2.38668,40000000.0
2008-12-04 07:50:00,2.38664,2.38675,2.38106,2.38476,45000000.0
2008-12-04 07:55:00,2.38533,2.38776,2.38413,2.38413,39000000.0
2008-12-04 08:00:00,2.38381,2.38506,2.38209,2.38253,41000000.0
2008-12-04 08:05:00,2.38293,2.3837,2.38197,2.38206,36000000.0
2008-12-04 08:10:00,2.38203,2.38203,2.37979,2.38143,40000000.0
2008-12-04 08:15:00,2.3814,2.38398,2.38128,2.38373,42000000.0
2008-12-04 08:20:00,2.38281,2.38401,2.38204,2.38259,38000000.0
2008-12-04 08:25:00,2.38254,2.38264,2.3817,2.38211,42000000.0
2008-12-04 08:30:00,2.38197,2.3823,2.38115,2.3813,41000000.0
2008-12-04 08:35:00,2.38144,2.38312,2.38045,2.38079,47000000.0
2008-12-04 08:40:00,2.38091,2.38124,2.37944,2.38085,47000000.0
2008-12-04 08:45:00,2.3807,2.38263,2.37858,2.38252,44000000.0
2008-12-04 08:50:00,2.38277,2.38464,2.38228,2.3829,40000000.0
2008-12-04 08:55:00,2.38333,2.38423,2.3825,2.3825,37000000.0
2008-12-04 09:00:00,2.38269,2.38646,2.38256,2.38646,41000000.0
2008-12-04 09:05:00,2.38606,2.38606,2.38435,2.38435,42000000.0
2008-12-04 09:10:00,2.38354,2.38445,2.38275,2.38275,44000000.0
2008-12-04 09:15:00,2.38252,2.3831,2.38127,2.38194,41000000.0
2008-12-04 09:20:00,2.38193,2.38412,2.38193,2.3833,38000000.0
2008-12-04 09:25:00,2.38303,2.38402,2.38266,2.38366,46000000.0
2008-12-04 09:30:00,2.38412,2.38481,2.38298,2.3841,36000000.0
2008-12-04 09:35:00,2.38424,2.38503,2.38085,2.38173,47000000.0
2008-12-04 09:40:00,2.38186,2.38248,2.38029,2.38054,46000000.0
2008-12-04 09:45:00,2.38044,2.38139,2.37869,2.37909,45000000.0
2008-12-04 09:50:00,2.37871,2.37894,2.3769,2.3769,44000000.0
2008-12-04 09:55:00,2.37711,2.38026,2.37711,2.38017,44000000.0
2008-12-04 10:00:00,2.3808,2.38265,2.38068,2.38068,44000000.0
2008-12-04 10:05:00,2.3811,2.3832,2.3811,2.38291,39000000.0
2008-12-04 10:10:00,2.38279,2.38325,2.38059,2.38059,37000000.0
2008-12-04 10:15:00,2.38064,2.38105,2.37945,2.38038,45000000.0
2008-12-04 10:20:00,2.37989,2.37989,2.37663,2.37751,36000000.0
2008-12-04 10:25:00,2.37741,2.37783,2.37545,2.37563,45000000.0
2008-12-04 10:30:00,2.37561,2.37742,2.37398,2.37562,38000000.0
2008-12-04 10:35:00,2.37519,2.37519,2.37186,2.37186,41000000.0
2008-12-04 10:40:00,2.37185,2.37185,2.36779,2.36956,40000000.0
2008-12-04 10:45:00,2.36918,2.37065,2.36758,2.37065,40000000.0
2008-12-04 10:50:00,2.36992,2.36992,2.36572,2.36638,44000000.0
2008-12-04 10:55:00,2.36606,2.36618,2.3629,2.36312,40000000.0
2008-12-04 11:00:00,2.36185,2.36467,2.3589,2.36462,44000000.0
2008-12-04 11:05:00,2.3656,2.3656,2.36305,2.36317,39000000.0
2008-12-04 11:10:00,2.36268,2.36268,2.35976,2.36017,47000000.0
2008-12-04 11:15:00,2.36048,2.36096,2.35775,2.36096,42000000.0
2008-12-04 11:20:00,2.3607,2.36111,2.3586,2.36111,38000000.0
2008-12-04 11:25:00,2.36106,2.36133,2.36027,2.36043,42000000.0
2008-12-04 11:30:00,2.3606,2.36069,2.35846,2.35942,43000000.0
2008-12-04 11:35:00,2.35964,2.3613,2.35836,2.36057,44000000.0
2008-12-04 11:40:00,2.3608,2.36232,2.35821,2.35916,47000000.0
2008-12-04 11:45:00,2.35906,2.36107,2.35617,2.35844,44000000.0
2008-12-04 11:50:00,2.35914,2.35998,2.35806,2.35948,44000000.0
2008-12-04 11:55:00,2.35985,2.36057,2.354,2.3542,43000000.0
2008-12-04 12:00:00,2.35572,2.35737,2.35572,2.35663,43000000.0
2008-12-04 12:05:00,2.35745,2.35783,2.3554,2.35735,42000000.0
2008-12-04 12:10:00,2.3578,2.35868,2.35637,2.35798,40000000.0
2008-12-04 12:15:00,2.35845,2.35875,2.35597,2.35807,44000000.0
2008-12-04 12:20:00,2.35813,2.35813,2.35507,2.35518,39000000.0
2008-12-04 12:25:00,2.35587,2.35931,2.35487,2.3574,45000000.0
2008-12-04 12:30:00,2.35745,2.35885,2.35673,2.3573,39000000.0
2008-12-04 12:35:00,2.35834,2.36031,2.35761,2.35946,42000000.0
2008-12-04 12:40:00,2.35845,2.36035,2.35814,2.35929,41000000.0
2008-12-04 12:45:00,2.35734,2.3585,2.35648,2.35818,47000000.0
2008-12-04 12:50:00,2.35788,2.35879,2.35662,2.35843,41000000.0
2008-12-04 12:55:00,2.35863,2.35978,2.357,2.357,37000000.0
2008-12-04 13:00:00,2.3556,2.35769,2.3554,2.35769,38000000.0
2008-12-04 13:05:00,2.35807,2.36186,2.35807,2.35984,39000000.0
2008-12-04 13:10:00,2.35965,2.36155,2.35703,2.35977,41000000.0
2008-12-04 13:15:00,2.35936,2.35936,2.35839,2.35934,43000000.0
2008-12-04 13:20:00,2.35956,2.35983,2.35703,2.35819,41000000.0
2008-12-04 13:25:00,2.35838,2.35908,2.3505,2.35072,67000000.0
2008-12-04 13:30:00,2.3518,2.3518,2.34957,2.35074,75000000.0
2008-12-04 13:35:00,2.35155,2.35157,2.34963,2.35044,84000000.0
2008-12-04 13:40:00,2.35026,2.35142,2.34938,2.35039,86000000.0
2008-12-04 13:45:00,2.35136,2.35228,2.35086,2.35127,104000000.0
2008-12-04 13:50:00,2.35165,2.35225,2.35127,2.35127,128000000.0
2008-12-04 13:55:00,2.35183,2.35306,2.3512,2.35198,124000000.0
2008-12-04 14:00:00,2.35285,2.35669,2.35265,2.35529,144000000.0
2008-12-04 14:05:00,2.35473,2.35695,2.35172,2.35665,144000000.0
2008-12-04 14:10:00,2.35796,2.36396,2.35796,2.3607,101000000.0
2008-12-04 14:15:00,2.36126,2.36153,2.35638,2.35639,145000000.0
2008-12-04 14:20:00,2.35633,2.35686,2.35481,2.35488,143000000.0
2008-12-04 14:25:00,2.35477,2.35852,2.35421,2.35797,118000000.0
2008-12-04 14:30:00,2.35824,2.35855,2.35229,2.35273,128000000.0
2008-12-04 14:35:00,2.3532,2.35622,2.3532,2.35587,165000000.0
2008-12-04 14:40:00,2.35625,2.35779,2.35625,2.35779,141000000.0
2008-12-04 14:45:00,2.35697,2.36105,2.35672,2.35763,104000000.0
2008-12-04 14:50:00,2.35704,2.35858,2.35697,2.35817,126000000.0
2008-12-04 14:55:00,2.35842,2.35924,2.35762,2.35779,91000000.0
2008-12-04 15:00:00,2.35747,2.35903,2.35728,2.35796,131000000.0
2008-12-04 15:05:00,2.35789,2.35831,2.35672,2.35831,129000000.0
2008-12-04 15:10:00,2.35813,2.35894,2.35668,2.35792,160000000.0
2008-12-04 15:15:00,2.35877,2.36181,2.35655,2.3595,82000000.0
2008-12-04 15:20:00,2.35876,2.36085,2.35851,2.3606,110000000.0
2008-12-04 15:25:00,2.36033,2.36094,2.35744,2.35762,188000000.0
2008-12-04 15:30:00,2.35733,2.36035,2.35688,2.36005,208000000.0
2008-12-04 15:35:00,2.36352,2.36651,2.36256,2.36361,178000000.0
2008-12-04 15:40:00,2.36354,2.36539,2.3622,2.36341,180000000.0
2008-12-04 15:45:00,2.36361,2.36706,2.36356,2.36706,149000000.0
2008-12-04 15:50:00,2.36736,2.36859,2.36642,2.36732,112000000.0
2008-12-04 15:55:00,2.36786,2.36871,2.3649,2.36503,150000000.0
2008-12-04 16:00:00,2.36561,2.3675,2.36486,2.36675,200000000.0
2008-12-04 16:05:00,2.36725,2.36773,2.36369,2.36596,188000000.0
2008-12-04 16:10:00,2.36584,2.36764,2.36573,2.36703,169000000.0
2008-12-04 16:15:00,2.36696,2.36958,2.3645,2.36958,185000000.0
2008-12-04 16:20:00,2.3698,2.37275,2.3698,2.37238,231000000.0
2008-12-04 16:25:00,2.37207,2.37378,2.37125,2.37125,173000000.0
2008-12-04 16:30:00,2.37109,2.37206,2.36923,2.37206,183000000.0
2008-12-04 16:35:00,2.3728,2.3762,2.3728,2.37402,229000000.0
2008-12-04 16:40:00,2.37419,2.37523,2.37298,2.37456,218000000.0
2008-12-04 16:45:00,2.37526,2.37709,2.37383,2.37566,236000000.0
2008-12-04 16:50:00,2.37418,2.37515,2.37309,2.37429,142000000.0
2008-12-04 16:55:00,2.37413,2.37813,2.37413,2.37557,178000000.0
2008-12-04 17:00:00,2.37511,2.37627,2.37451,2.37513,176000000.0
2008-12-04 17:05:00,2.37452,2.37586,2.37231,2.37231,206000000.0
2008-12-04 17:10:00,2.37228,2.37457,2.37205,2.37421,165000000.0
2008-12-04 17:15:00,2.37431,2.3762,2.37391,2.37595,139000000.0
2008-12-04 17:20:00,2.37522,2.37522,2.37183,2.37416,140000000.0
2008-12-04 17:25:00,2.37416,2.37439,2.37335,2.37391,157000000.0
2008-12-04 17:30:00,2.37424,2.37529,2.37299,2.37443,301000000.0
2008-12-04 17:35:00,2.37545,2.37784,2.37545,2.37779,233000000.0
2008-12-04 17:40:00,2.37721,2.37947,2.37687,2.37799,225000000.0
2008-12-04 17:45:00,2.37779,2.37974,2.37723,2.37974,303000000.0
2008-12-04 17:50:00,2.37914,2.3808,2.37758,2.37926,232000000.0
2008-12-04 17:55:00,2.37963,2.3809,2.3772,2.3772,196000000.0
2008-12-04 18:00:00,2.37778,2.38007,2.37664,2.3768,190000000.0
2008-12-04 18:05:00,2.37662,2.3778,2.37621,2.3778,196000000.0
2008-12-04 18:10:00,2.37708,2.37826,2.37671,2.37671,136000000.0
2008-12-04 18:15:00,2.37463,2.37951,2.37463,2.37683,226000000.0
2008-12-04 18:20:00,2.37722,2.37988,2.37558,2.37833,228000000.0
2008-12-04 18:25:00,2.37795,2.38256,2.37655,2.38162,151000000.0
2008-12-04 18:30:00,2.38165,2.38767,2.38092,2.38115,194000000.0
2008-12-04 18:35:00,2.38092,2.38659,2.37988,2.38614,273000000.0
2008-12-04 18:40:00,2.38613,2.38739,2.38281,2.38724,232000000.0
2008-12-04 18:45:00,2.38764,2.38848,2.38497,2.38534,216000000.0
2008-12-04 18:50:00,2.38483,2.38522,2.38428,2.3845,129000000.0
2008-12-04 18:55:00,2.38351,2.38472,2.37977,2.38472,98000000.0
2008-12-04 19:00:00,2.3858,2.38687,2.38574,2.38604,129000000.0
2008-12-04 19:05:00,2.386,2.38709,2.38497,2.38694,232000000.0
2008-12-04 19:10:00,2.3868,2.38983,2.3858,2.3858,148000000.0
2008-12-04 19:15:00,2.3857,2.39284,2.3857,2.39124,123000000.0
2008-12-04 19:20:00,2.39121,2.39375,2.39116,2.39243,120000000.0
2008-12-04 19:25:00,2.39326,2.39326,2.39063,2.39181,216000000.0
2008-12-04 19:30:00,2.39173,2.39253,2.39028,2.39123,154000000.0
2008-12-04 19:35:00,2.3914,2.39162,2.38763,2.38763,101000000.0
2008-12-04 19:40:00,2.38762,2.38861,2.38674,2.3868,94000000.0
2008-12-04 19:45:00,2.38698,2.38872,2.38656,2.38804,118000000.0
2008-12-04 19:50:00,2.38861,2.3911,2.38861,2.39107,93000000.0
2008-12-04 19:55:00,2.39186,2.39199,2.38856,2.38887,106000000.0
2008-12-04 20:00:00,2.38846,2.39197,2.38836,2.38905,101000000.0
2008-12-04 20:05:00,2.38921,2.38999,2.38895,2.38925,97000000.0
2008-12-04 20:10:00,2.38922,2.39034,2.38853,2.39034,77000000.0
2008-12-04 20:15:00,2.38992,2.40112,2.38967,2.39869,82000000.0
2008-12-04 20:20:00,2.39725,2.39946,2.39686,2.39686,56000000.0
2008-12-04 20:25:00,2.39735,2.39854,2.39671,2.39806,76000000.0
2008-12-04 20:30:00,2.40161,2.40448,2.40008,2.40096,106000000.0
2008-12-04 20:35:00,2.40184,2.40405,2.39808,2.39808,60000000.0
2008-12-04 20:40:00,2.39784,2.39848,2.39784,2.39821,49000000.0
2008-12-04 20:45:00,2.39814,2.40006,2.39814,2.39854,61000000.0
2008-12-04 20:50:00,2.39835,2.39849,2.39529,2.39585,59000000.0
2008-12-04 20:55:00,2.39517,2.39992,2.39488,2.39937,56000000.0
2008-12-04 21:00:00,2.40208,2.40569,2.40169,2.40241,66000000.0
2008-12-04 21:05:00,2.402,2.40239,2.39833,2.39924,46000000.0
2008-12-04 21:10:00,2.39948,2.40016,2.39267,2.39414,41000000.0
2008-12-04 21:15:00,2.39404,2.39723,2.39266,2.39699,41000000.0
2008-12-04 21:20:00,2.39543,2.39729,2.3945,2.39601,45000000.0
2008-12-04 21:25:00,2.39428,2.39713,2.39397,2.39647,88000000.0
2008-12-04 21:30:00,2.39669,2.39897,2.3965,2.39751,41000000.0
2008-12-04 21:35:00,2.39782,2.39805,2.39494,2.39636,76000000.0
2008-12-04 21:40:00,2.39594,2.39841,2.39508,2.39637,61000000.0
2008-12-04 21:45:00,2.39558,2.39761,2.39311,2.39609,50000000.0
2008-12-04 21:50:00,2.3958,2.40029,2.39564,2.39831,45000000.0
2008-12-04 21:55:00,2.3985,2.39958,2.39804,2.39804,87000000.0
2008-12-04 22:00:00,2.39845,2.39946,2.39754,2.39906,86000000.0
2008-12-04 22:05:00,2.3997,2.40574,2.39916,2.40515,82000000.0
2008-12-04 22:10:00,2.40562,2.40562,2.40316,2.40402,57000000.0
2008-12-04 22:15:00,2.40291,2.40694,2.40244,2.4066,51000000.0
2008-12-04 22:20:00,2.40728,2.40832,2.4067,2.40805,54000000.0
2008-12-04 22:25:00,2.40848,2.41094,2.4081,2.41085,43000000.0
2008-12-04 22:30:00,2.4115,2.41354,2.4115,2.41267,125000000.0
2008-12-04 22:35:00,2.41283,2.41513,2.41139,2.41139,107000000.0
2008-12-04 22:40:00,2.41038,2.41404,2.41014,2.41404,53000000.0
2008-12-04 22:45:00,2.41352,2.41418,2.41129,2.41129,60000000.0
2008-12-04 22:50:00,2.41111,2.41226,2.41038,2.41226,57000000.0
2008-12-04 22:55:00,2.41216,2.41246,2.41006,2.41246,40000000.0
2008-12-04 23:00:00,2.41217,2.41219,2.40105,2.40138,52000000.0
2008-12-04 23:05:00,2.40081,2.40376,2.40081,2.40214,50000000.0
2008-12-04 23:10:00,2.40212,2.40212,2.39977,2.4008,39000000.0
2008-12-04 23:15:00,2.4005,2.4006,2.39711,2.39753,48000000.0
2008-12-04 23:20:00,2.39735,2.39884,2.39442,2.39442,41000000.0
2008-12-04 23:25:00,2.39463,2.39726,2.39463,2.39701,58000000.0
2008-12-04 23:30:00,2.39729,2.39758,2.39662,2.39754,56000000.0
2008-12-04 23:35:00,2.39788,2.39844,2.39708,2.39789,47000000.0
2008-12-04 23:40:00,2.39709,2.39787,2.39679,2.39717,64000000.0
2008-12-04 23:45:00,2.39713,2.40009,2.39699,2.39985,42000000.0
2008-12-04 23:50:00,2.3998,2.40021,2.39919,2.3992,43000000.0
2008-12-04 23:55:00,2.39937,2.39953,2.39574,2.39574,72000000.0
2008-12-05 00:00:00,2.39527,2.39637,2.39286,2.39609,46000000.0
2008-12-05 00:05:00,2.39628,2.40026,2.39613,2.39819,41000000.0
2008-12-05 00:10:00,2.39796,2.39838,2.39625,2.39625,57000000.0
2008-12-05 00:15:00,2.39605,2.39659,2.39386,2.39392,43000000.0
2008-12-05 00:20:00,2.39371,2.39456,2.39241,2.3931,42000000.0
2008-12-05 00:25:00,2.39273,2.39327,2.3893,2.38991,46000000.0
2008-12-05 00:30:00,2.38995,2.39396,2.38992,2.39332,54000000.0
2008-12-05 00:35:00,2.39358,2.39478,2.39281,2.39351,38000000.0
2008-12-05 00:40:00,2.39383,2.39711,2.39383,2.39634,41000000.0
2008-12-05 00:45:00,2.39681,2.39681,2.3945,2.39665,51000000.0
2008-12-05 00:50:00,2.39645,2.39785,2.39584,2.39749,46000000.0
2008-12-05 00:55:00,2.3972,2.3972,2.39543,2.39543,42000000.0
2008-12-05 01:00:00,2.3959,2.39596,2.39358,2.39361,54000000.0
2008-12-05 01:05:00,2.39369,2.395,2.39369,2.39442,35000000.0
2008-12-05 01:10:00,2.39442,2.3949,2.39424,2.39448,49000000.0
2008-12-05 01:15:00,2.39464,2.39493,2.3943,2.39493,47000000.0
2008-12-05 01:20:00,2.39525,2.39525,2.39384,2.39384,45000000.0
2008-12-05 01:25:00,2.39364,2.39578,2.39349,2.39549,57000000.0
2008-12-05 01:30:00,2.39432,2.39549,2.39363,2.39539,74000000.0
2008-12-05 01:35:00,2.39481,2.39591,2.39396,2.39545,48000000.0
2008-12-05 01:40:00,2.39548,2.39645,2.39424,2.39579,40000000.0
2008-12-05 01:45:00,2.39653,2.39732,2.39519,2.39571,43000000.0
2008-12-05 01:50:00,2.39548,2.39645,2.39546,2.39597,55000000.0
2008-12-05 01:55:00,2.39619,2.39817,2.39619,2.39731,58000000.0
2008-12-05 02:00:00,2.3975,2.39789,2.39493,2.39747,47000000.0
2008-12-05 02:05:00,2.39717,2.39769,2.39581,2.39681,43000000.0
2008-12-05 02:10:00,2.39697,2.39793,2.39616,2.39793,37000000.0
2008-12-05 02:15:00,2.39689,2.39729,2.39369,2.39405,42000000.0
2008-12-05 02:20:00,2.3941,2.39473,2.39364,2.39369,42000000.0
2008-12-05 02:25:00,2.3936,2.39441,2.39296,2.39441,40000000.0
2008-12-05 02:30:00,2.39415,2.3943,2.39227,2.39372,40000000.0
2008-12-05 02:35:00,2.39335,2.39467,2.39242,2.39457,40000000.0
2008-12-05 02:40:00,2.39455,2.39563,2.39433,2.39519,39000000.0
2008-12-05 02:45:00,2.39445,2.39445,2.39264,2.39331,48000000.0
2008-12-05 02:50:00,2.3933,2.39336,2.39117,2.39117,37000000.0
2008-12-05 02:55:00,2.39038,2.39248,2.39,2.39099,42000000.0
2008-12-05 03:00:00,2.39094,2.39248,2.38987,2.39003,37000000.0
2008-12-05 03:05:00,2.39007,2.39136,2.38968,2.39131,41000000.0
2008-12-05 03:10:00,2.39149,2.39721,2.39149,2.39721,46000000.0
2008-12-05 03:15:00,2.39718,2.39718,2.39392,2.39425,43000000.0
2008-12-05 03:20:00,2.39395,2.39415,2.3928,2.39358,42000000.0
2008-12-05 03:25:00,2.39338,2.39391,2.39244,2.39265,42000000.0
2008-12-05 03:30:00,2.39231,2.39231,2.38955,2.39159,42000000.0
2008-12-05 03:35:00,2.39228,2.39419,2.39228,2.39393,42000000.0
2008-12-05 03:40:00,2.39447,2.39502,2.39442,2.39475,45000000.0
2008-12-05 03:45:00,2.3946,2.39556,2.39439,2.39528,42000000.0
2008-12-05 03:50:00,2.39528,2.39535,2.39386,2.39432,42000000.0
2008-12-05 03:55:00,2.39403,2.39538,2.39358,2.395,40000000.0
2008-12-05 04:00:00,2.39556,2.3958,2.3943,2.39489,42000000.0
2008-12-05 04:05:00,2.39522,2.3961,2.39365,2.39518,43000000.0
2008-12-05 04:10:00,2.39521,2.39599,2.39434,2.39598,40000000.0
2008-12-05 04:15:00,2.39643,2.3967,2.39506,2.39514,40000000.0
2008-12-05 04:20:00,2.39609,2.39609,2.39431,2.39455,43000000.0
2008-12-05 04:25:00,2.39533,2.39533,2.39189,2.39226,41000000.0
2008-12-05 04:30:00,2.39265,2.3933,2.39246,2.39318,42000000.0
2008-12-05 04:35:00,2.39323,2.39342,2.39239,2.39331,38000000.0
2008-12-05 04:40:00,2.39368,2.39441,2.39189,2.39208,42000000.0
2008-12-05 04:45:00,2.39098,2.39197,2.39022,2.3905,43000000.0
2008-12-05 04:50:00,2.3904,2.39388,2.39037,2.39375,43000000.0
2008-12-05 04:55:00,2.39389,2.39542,2.3933,2.39397,39000000.0
2008-12-05 05:00:00,2.39402,2.39432,2.39375,2.39394,37000000.0
2008-12-05 05:05:00,2.39356,2.39391,2.39193,2.39254,40000000.0
2008-12-05 05:10:00,2.39252,2.39458,2.39252,2.39416,41000000.0
2008-12-05 05:15:00,2.39357,2.39358,2.39067,2.39112,36000000.0
2008-12-05 05:20:00,2.39118,2.39219,2.39095,2.39219,42000000.0
2008-12-05 05:25:00,2.39212,2.39212,2.39021,2.39031,38000000.0
2008-12-05 05:30:00,2.39032,2.39122,2.39032,2.39122,43000000.0
2008-12-05 05:35:00,2.3914,2.39254,2.38943,2.38943,39000000.0
2008-12-05 05:40:00,2.38973,2.39102,2.38792,2.3899,39000000.0
2008-12-05 05:45:00,2.38922,2.38986,2.38912,2.38959,43000000.0
2008-12-05 05:50:00,2.38964,2.39094,2.38905,2.39012,42000000.0
2008-12-05 05:55:00,2.39045,2.39079,2.38967,2.39034,43000000.0
2008-12-05 06:00:00,2.39079,2.39135,2.38994,2.39083,37000000.0
2008-12-05 06:05:00,2.39143,2.3936,2.39035,2.3936,36000000.0
2008-12-05 06:10:00,2.39357,2.39367,2.39317,2.39363,42000000.0
2008-12-05 06:15:00,2.39294,2.3937,2.3925,2.39258,42000000.0
2008-12-05 06:20:00,2.39253,2.39436,2.39214,2.39401,44000000.0
2008-12-05 06:25:00,2.39399,2.39411,2.39126,2.3923,45000000.0
2008-12-05 06:30:00,2.39252,2.39367,2.3915,2.39367,36000000.0
2008-12-05 06:35:00,2.39272,2.39399,2.39208,2.39208,49000000.0
2008-12-05 06:40:00,2.39152,2.39152,2.38808,2.38846,39000000.0
2008-12-05 06:45:00,2.38888,2.39229,2.38859,2.38907,41000000.0
2008-12-05 06:50:00,2.38875,2.38987,2.388,2.38904,44000000.0
2008-12-05 06:55:00,2.38699,2.39089,2.38682,2.39026,36000000.0
2008-12-05 07:00:00,2.39028,2.39343,2.39028,2.39119,38000000.0
2008-12-05 07:05:00,2.39115,2.39234,2.39078,2.39086,50000000.0
2008-12-05 07:10:00,2.39089,2.39193,2.39089,2.39186,39000000.0
2008-12-05 07:15:00,2.39216,2.39308,2.39118,2.39235,45000000.0
2008-12-05 07:20:00,2.39258,2.39349,2.39258,2.39285,46000000.0
2008-12-05 07:25:00,2.39326,2.39348,2.39284,2.39347,37000000.0
2008-12-05 07:30:00,2.39366,2.39399,2.39169,2.39169,39000000.0
2008-12-05 07:35:00,2.3919,2.39242,2.39024,2.39054,40000000.0
2008-12-05 07:40:00,2.39121,2.39346,2.39121,2.39346,42000000.0
2008-12-05 07:45:00,2.3934,2.39385,2.39276,2.39282,40000000.0
2008-12-05 07:50:00,2.3934,2.39496,2.39321,2.39458,45000000.0
2008-12-05 07:55:00,2.39417,2.39417,2.39323,2.3936,39000000.0
2008-12-05 08:00:00,2.39306,2.39315,2.39139,2.39253,41000000.0
2008-12-05 08:05:00,2.39292,2.39462,2.39285,2.39327,36000000.0
2008-12-05 08:10:00,2.39317,2.39627,2.39094,2.39154,40000000.0
2008-12-05 08:15:00,2.39127,2.39258,2.39114,2.39204,42000000.0
2008-12-05 08:20:00,2.39197,2.39336,2.39178,2.39318,38000000.0
2008-12-05 08:25:00,2.39295,2.39295,2.39,2.39002,42000000.0
2008-12-05 08:30:00,2.39075,2.3942,2.39075,2.39414,41000000.0
2008-12-05 08:35:00,2.39483,2.39759,2.3936,2.39666,47000000.0
2008-12-05 08:40:00,2.39644,2.39664,2.39372,2.39506,47000000.0
2008-12-05 08:45:00,2.395,2.39673,2.39278,2.39278,44000000.0
2008-12-05 08:50:00,2.39244,2.39244,2.38873,2.39074,40000000.0
2008-12-05 08:55:00,2.39072,2.39305,2.39072,2.39194,37000000.0
2008-12-05 09:00:00,2.39236,2.39412,2.3904,2.39213,41000000.0
2008-12-05 09:05:00,2.39163,2.39361,2.39163,2.39361,42000000.0
2008-12-05 09:10:00,2.39443,2.39607,2.39407,2.39456,44000000.0
2008-12-05 09:15:00,2.39298,2.39377,2.39182,2.39343,41000000.0
2008-12-05 09:20:00,2.39289,2.39521,2.3926,2.39501,38000000.0
2008-12-05 09:25:00,2.39367,2.39535,2.39356,2.39453,46000000.0
2008-12-05 09:30:00,2.39442,2.39533,2.39408,2.39408,36000000.0
2008-12-05 09:35:00,2.394,2.3941,2.39198,2.39362,47000000.0
2008-12-05 09:40:00,2.39368,2.39414,2.39246,2.39246,46000000.0
2008-12-05 09:45:00,2.39203,2.39398,2.39151,2.39358,45000000.0
2008-12-05 09:50:00,2.39432,2.39725,2.39409,2.3959,44000000.0
2008-12-05 09:55:00,2.39588,2.39836,2.39426,2.39815,44000000.0
2008-12-05 10:00:00,2.39844,2.39844,2.39375,2.3938,44000000.0
2008-12-05 10:05:00,2.39419,2.39487,2.39111,2.39487,39000000.0
2008-12-05 10:10:00,2.3945,2.39522,2.39344,2.39397,37000000.0
2008-12-05 10:15:00,2.39363,2.39363,2.38957,2.39062,45000000.0
2008-12-05 10:20:00,2.39059,2.39334,2.39043,2.39281,36000000.0
2008-12-05 10:25:00,2.39295,2.39404,2.39128,2.39157,45000000.0
2008-12-05 10:30:00,2.39166,2.39463,2.39166,2.39352,38000000.0
2008-12-05 10:35:00,2.39422,2.39728,2.3941,2.39712,41000000.0
2008-12-05 10:40:00,2.39731,2.39759,2.39649,2.3969,40000000.0
2008-12-05 10:45:00,2.39645,2.39762,2.39611,2.39642,40000000.0
2008-12-05 10:50:00,2.39616,2.39778,2.39616,2.39778,44000000.0
2008-12-05 10:55:00,2.39764,2.39768,2.39566,2.39684,40000000.0
2008-12-05 11:00:00,2.3968,2.39695,2.3954,2.39649,44000000.0
2008-12-05 11:05:00,2.39651,2.39792,2.39624,2.39686,39000000.0
2008-12-05 11:10:00,2.39695,2.40036,2.39695,2.3996,47000000.0
2008-12-05 11:15:00,2.39845,2.3991,2.39802,2.3983,42000000.0
2008-12-05 11:20:00,2.39813,2.40152,2.39773,2.40131,38000000.0
2008-12-05 11:25:00,2.40049,2.40049,2.39835,2.39863,42000000.0
2008-12-05 11:30:00,2.39853,2.39987,2.39759,2.39864,43000000.0
2008-12-05 11:35:00,2.39879,2.39903,2.39785,2.39898,44000000.0
2008-12-05 11:40:00,2.39858,2.39858,2.39658,2.39658,47000000.0
2008-12-05 11:45:00,2.39593,2.39794,2.39584,2.39711,44000000.0
2008-12-05 11:50:00,2.39691,2.39835,2.39524,2.39835,44000000.0
2008-12-05 11:55:00,2.39785,2.39785,2.39505,2.39676,43000000.0
2008-12-05 12:00:00,2.39583,2.39838,2.39556,2.39643,43000000.0
2008-12-05 12:05:00,2.39735,2.39803,2.3954,2.3959,42000000.0
2008-12-05 12:10:00,2.39608,2.39608,2.39417,2.39529,40000000.0
2008-12-05 12:15:00,2.39512,2.40004,2.39431,2.39943,44000000.0
2008-12-05 12:20:00,2.39965,2.40061,2.39844,2.3998,39000000.0
2008-12-05 12:25:00,2.39897,2.399,2.39781,2.39899,45000000.0
2008-12-05 12:30:00,2.39896,2.40015,2.39801,2.39962,39000000.0
2008-12-05 12:35:00,2.39985,2.40029,2.39884,2.39979,42000000.0
2008-12-05 12:40:00,2.39973,2.39973,2.39848,2.39884,41000000.0
2008-12-05 12:45:00,2.39885,2.39892,2.39764,2.39768,47000000.0
2008-12-05 12:50:00,2.39856,2.39976,2.39325,2.39325,41000000.0
2008-12-05 12:55:00,2.39313,2.3972,2.39313,2.39432,37000000.0
2008-12-05 13:00:00,2.39363,2.39487,2.39316,2.39386,38000000.0
2008-12-05 13:05:00,2.39325,2.39577,2.3931,2.39401,39000000.0
2008-12-05 13:10:00,2.39374,2.39511,2.39356,2.39466,41000000.0
2008-12-05 13:15:00,2.39486,2.39547,2.39407,2.39547,43000000.0
2008-12-05 13:20:00,2.39597,2.39703,2.39379,2.39455,41000000.0
2008-12-05 13:25:00,2.3941,2.3941,2.39255,2.39375,67000000.0
2008-12-05 13:30:00,2.39371,2.3941,2.39343,2.39354,75000000.0
2008-12-05 13:35:00,2.39335,2.39405,2.39332,2.39332,84000000.0
2008-12-05 13:40:00,2.39315,2.39347,2.38976,2.38995,86000000.0
2008-12-05 13:45:00,2.39022,2.39157,2.39022,2.39131,104000000.0
2008-12-05 13:50:00,2.3913,2.39147,2.38794,2.39035,128000000.0
2008-12-05 13:55:00,2.39005,2.39236,2.38979,2.39186,124000000.0
2008-12-05 14:00:00,2.39151,2.39151,2.38846,2.39047,144000000.0
2008-12-05 14:05:00,2.39013,2.3914,2.38988,2.3914,144000000.0
2008-12-05 14:10:00,2.39118,2.39228,2.39086,2.39166,101000000.0
2008-12-05 14:15:00,2.39169,2.39189,2.39069,2.39096,145000000.0
2008-12-05 14:20:00,2.39057,2.39139,2.38961,2.39138,143000000.0
2008-12-05 14:25:00,2.39129,2.39259,2.39102,2.39196,118000000.0
2008-12-05 14:30:00,2.39288,2.39355,2.39247,2.39254,128000000.0
2008-12-05 14:35:00,2.39265,2.39557,2.39265,2.3946,165000000.0
2008-12-05 14:40:00,2.39559,2.40088,2.39559,2.40088,141000000.0
2008-12-05 14:45:00,2.40127,2.40255,2.40031,2.40066,104000000.0
2008-12-05 14:50:00,2.40015,2.40558,2.3994,2.40134,126000000.0
2008-12-05 14:55:00,2.40177,2.40468,2.40177,2.40232,91000000.0
2008-12-05 15:00:00,2.40142,2.40396,2.40044,2.40386,131000000.0
2008-12-05 15:05:00,2.40358,2.40358,2.39936,2.39936,129000000.0
2008-12-05 15:10:00,2.39885,2.40136,2.39833,2.4004,160000000.0
2008-12-05 15:15:00,2.40039,2.40456,2.40039,2.40408,82000000.0
2008-12-05 15:20:00,2.40394,2.40539,2.40281,2.40539,110000000.0
2008-12-05 15:25:00,2.40581,2.40594,2.39985,2.39996,188000000.0
2008-12-05 15:30:00,2.401,2.4114,2.39998,2.40446,208000000.0
2008-12-05 15:35:00,2.40595,2.41065,2.40428,2.40875,178000000.0
2008-12-05 15:40:00,2.41001,2.41355,2.40927,2.41263,180000000.0
2008-12-05 15:45:00,2.41331,2.42025,2.41331,2.42022,149000000.0
2008-12-05 15:50:00,2.41955,2.42112,2.41691,2.41776,112000000.0
2008-12-05 15:55:00,2.41852,2.42053,2.41152,2.41152,150000000.0
2008-12-05 16:00:00,2.41246,2.41283,2.40824,2.40979,200000000.0
2008-12-05 16:05:00,2.41008,2.41652,2.40969,2.41587,188000000.0
2008-12-05 16:10:00,2.41523,2.41616,2.41246,2.41252,169000000.0
2008-12-05 16:15:00,2.4125,2.41585,2.41241,2.41241,185000000.0
2008-12-05 16:20:00,2.41232,2.41233,2.40598,2.41147,231000000.0
2008-12-05 16:25:00,2.41116,2.41165,2.40786,2.4087,173000000.0
2008-12-05 16:30:00,2.40865,2.40949,2.40306,2.40332,183000000.0
2008-12-05 16:35:00,2.40186,2.40522,2.40114,2.40388,229000000.0
2008-12-05 16:40:00,2.40445,2.40599,2.40283,2.40515,218000000.0
2008-12-05 16:45:00,2.40644,2.40974,2.40394,2.4081,236000000.0
2008-12-05 16:50:00,2.40699,2.40867,2.4062,2.40857,142000000.0
2008-12-05 16:55:00,2.40865,2.41234,2.408,2.41212,178000000.0
2008-12-05 17:00:00,2.40998,2.41126,2.40582,2.4109,176000000.0
2008-12-05 17:05:00,2.41135,2.41595,2.40995,2.41362,206000000.0
2008-12-05 17:10:00,2.41383,2.42284,2.41383,2.42231,165000000.0
2008-12-05 17:15:00,2.42282,2.43064,2.42105,2.42957,139000000.0
2008-12-05 17:20:00,2.42919,2.43133,2.426,2.42899,140000000.0
2008-12-05 17:25:00,2.42844,2.42878,2.41899,2.42307,157000000.0
2008-12-05 17:30:00,2.42253,2.4251,2.42174,2.42243,301000000.0
2008-12-05 17:35:00,2.42299,2.4249,2.42206,2.4249,233000000.0
2008-12-05 17:40:00,2.42525,2.43001,2.42346,2.42829,225000000.0
2008-12-05 17:45:00,2.4284,2.4284,2.42566,2.42626,303000000.0
2008-12-05 17:50:00,2.42417,2.42417,2.41735,2.41735,232000000.0
2008-12-05 17:55:00,2.4172,2.41815,2.41465,2.41599,196000000.0
2008-12-05 18:00:00,2.4158,2.42553,2.4158,2.4252,190000000.0
2008-12-05 18:05:00,2.4249,2.4249,2.41991,2.41998,196000000.0
2008-12-05 18:10:00,2.41887,2.42057,2.41721,2.41747,136000000.0
2008-12-05 18:15:00,2.41753,2.42095,2.41663,2.41921,226000000.0
2008-12-05 18:20:00,2.41933,2.42102,2.41888,2.4199,228000000.0
2008-12-05 18:25:00,2.42023,2.42023,2.41754,2.41942,151000000.0
2008-12-05 18:30:00,2.41921,2.41984,2.41828,2.41913,194000000.0
2008-12-05 18:35:00,2.41871,2.41874,2.4086,2.41446,273000000.0
2008-12-05 18:40:00,2.41412,2.41437,2.40802,2.41128,232000000.0
2008-12-05 18:45:00,2.41211,2.41307,2.40832,2.41054,216000000.0
2008-12-05 18:50:00,2.41088,2.41265,2.40844,2.40844,129000000.0
2008-12-05 18:55:00,2.40981,2.41314,2.40867,2.40932,98000000.0
2008-12-05 19:00:00,2.40936,2.41376,2.40936,2.4134,129000000.0
2008-12-05 19:05:00,2.41309,2.41367,2.40992,2.41003,232000000.0
2008-12-05 19:10:00,2.41028,2.41144,2.4091,2.41089,148000000.0
2008-12-05 19:15:00,2.41082,2.41523,2.41034,2.41182,123000000.0
2008-12-05 19:20:00,2.41144,2.4129,2.40854,2.41148,120000000.0
2008-12-05 19:25:00,2.41121,2.41129,2.41001,2.41055,216000000.0
2008-12-05 19:30:00,2.41086,2.41333,2.41063,2.41194,154000000.0
2008-12-05 19:35:00,2.41226,2.41328,2.41183,2.41183,101000000.0
2008-12-05 19:40:00,2.41091,2.41167,2.41031,2.41167,94000000.0
2008-12-05 19:45:00,2.41114,2.41208,2.41073,2.41208,118000000.0
2008-12-05 19:50:00,2.41175,2.41767,2.4105,2.41071,93000000.0
2008-12-05 19:55:00,2.41023,2.41077,2.40791,2.40934,106000000.0
2008-12-05 20:00:00,2.41115,2.41286,2.40758,2.40766,101000000.0
2008-12-05 20:05:00,2.40821,2.41064,2.4082,2.41012,97000000.0
2008-12-05 20:10:00,2.41052,2.41088,2.40747,2.40783,77000000.0
2008-12-05 20:15:00,2.40784,2.41139,2.40723,2.41093,82000000.0
2008-12-05 20:20:00,2.41095,2.41164,2.40803,2.40803,56000000.0
2008-12-05 20:25:00,2.40817,2.41058,2.40742,2.41058,76000000.0
2008-12-05 20:30:00,2.41077,2.41286,2.40867,2.41081,106000000.0
2008-12-05 20:35:00,2.41035,2.41039,2.40894,2.41022,60000000.0
2008-12-05 20:40:00,2.4102,2.4108,2.40901,2.41075,49000000.0
2008-12-05 20:45:00,2.40876,2.40876,2.39994,2.40335,61000000.0
2008-12-05 20:50:00,2.40277,2.40277,2.39747,2.39747,59000000.0
2008-12-05 20:55:00,2.39721,2.39971,2.39511,2.39693,56000000.0
2008-12-05 21:00:00,2.39727,2.39727,2.39238,2.39572,66000000.0
2008-12-05 21:05:00,2.39608,2.39696,2.39092,2.39402,46000000.0
2008-12-05 21:10:00,2.39435,2.40015,2.39428,2.40015,41000000.0
2008-12-05 21:15:00,2.40028,2.40121,2.39776,2.39944,41000000.0
2008-12-05 21:20:00,2.39997,2.39997,2.39059,2.39126,45000000.0
2008-12-05 21:25:00,2.39187,2.39298,2.39029,2.39145,88000000.0
2008-12-05 21:30:00,2.39095,2.3921,2.38707,2.38775,41000000.0
2008-12-05 21:35:00,2.3875,2.38767,2.37745,2.37768,76000000.0
2008-12-05 21:40:00,2.37753,2.37903,2.37285,2.3783,61000000.0
2008-12-05 21:45:00,2.37812,2.382,2.37796,2.38043,50000000.0
2008-12-05 21:50:00,2.3805,2.38254,2.3801,2.38123,45000000.0
2008-12-05 21:55:00,2.38116,2.38173,2.37757,2.38025,87000000.0
2008-12-05 22:00:00,2.38036,2.38182,2.37639,2.37839,86000000.0
2008-12-05 22:05:00,2.37961,2.38217,2.3755,2.38168,82000000.0
2008-12-05 22:10:00,2.38187,2.38267,2.38167,2.38194,57000000.0
2008-12-05 22:15:00,2.38229,2.38257,2.37254,2.37259,51000000.0
2008-12-05 22:20:00,2.3727,2.3779,2.37198,2.3779,54000000.0
2008-12-05 22:25:00,2.37821,2.37821,2.37512,2.37512,43000000.0
2008-12-05 22:30:00,2.37425,2.37425,2.37054,2.37064,125000000.0
2008-12-05 22:35:00,2.37044,2.3752,2.37026,2.37456,107000000.0
2008-12-05 22:40:00,2.37426,2.37522,2.37,2.37349,53000000.0
2008-12-05 22:45:00,2.37342,2.37515,2.37342,2.37515,60000000.0
2008-12-05 22:50:00,2.37496,2.379,2.37492,2.37823,57000000.0
2008-12-05 22:55:00,2.37801,2.37863,2.37338,2.37589,40000000.0
2008-12-05 23:00:00,2.3755,2.37693,2.37331,2.37535,52000000.0
2008-12-05 23:05:00,2.37777,2.37941,2.37695,2.37917,50000000.0
2008-12-05 23:10:00,2.3799,2.38178,2.37346,2.37431,39000000.0
2008-12-05 23:15:00,2.37317,2.3829,2.37315,2.3802,48000000.0
2008-12-05 23:20:00,2.38174,2.38227,2.38014,2.38014,41000000.0
2008-12-05 23:25:00,2.38007,2.38046,2.37858,2.37858,58000000.0
2008-12-05 23:30:00,2.37869,2.379,2.37739,2.37817,56000000.0
2008-12-05 23:35:00,2.37763,2.38037,2.37556,2.38037,47000000.0
2008-12-05 23:40:00,2.38038,2.38174,2.38013,2.38058,64000000.0
2008-12-05 23:45:00,2.38045,2.38086,2.37852,2.37874,42000000.0
2008-12-05 23:50:00,2.37888,2.38262,2.37857,2.38262,43000000.0
2008-12-05 23:55:00,2.38314,2.38314,2.37909,2.38149,72000000.0
2008-12-08 00:00:00,2.36672,2.38287,2.36635,2.37001,46000000.0
2008-12-08 00:05:00,2.36928,2.3712,2.36899,2.37044,41000000.0
2008-12-08 00:10:00,2.37044,2.37263,2.37023,2.37263,57000000.0
2008-12-08 00:15:00,2.37135,2.37552,2.37042,2.37074,43000000.0
2008-12-08 00:20:00,2.3714,2.37191,2.37116,2.37157,42000000.0
2008-12-08 00:25:00,2.37157,2.3748,2.37157,2.3742,44000000.0
2008-12-08 00:30:00,2.3734,2.37396,2.3719,2.3725,54000000.0
2008-12-08 00:35:00,2.37259,2.3733,2.37117,2.37311,38000000.0
2008-12-08 00:40:00,2.37307,2.37342,2.37267,2.37316,41000000.0
2008-12-08 00:45:00,2.37339,2.37357,2.37296,2.3733,51000000.0
2008-12-08 00:50:00,2.37343,2.37346,2.37208,2.37208,46000000.0
2008-12-08 00:55:00,2.37186,2.3725,2.36985,2.37054,42000000.0
2008-12-08 01:00:00,2.37013,2.37176,2.37002,2.37119,54000000.0
2008-12-08 01:05:00,2.37087,2.37149,2.36957,2.36991,35000000.0
2008-12-08 01:10:00,2.36989,2.37107,2.36945,2.37107,49000000.0
2008-12-08 01:15:00,2.37074,2.37155,2.36828,2.37076,47000000.0
2008-12-08 01:20:00,2.37031,2.37315,2.37002,2.37205,45000000.0
2008-12-08 01:25:00,2.37361,2.37444,2.37183,2.37365,57000000.0
2008-12-08 01:30:00,2.37319,2.3734,2.37176,2.37337,74000000.0
2008-12-08 01:35:00,2.37368,2.37372,2.37165,2.37285,48000000.0
2008-12-08 01:40:00,2.3736,2.37473,2.37356,2.37473,40000000.0
2008-12-08 01:45:00,2.37597,2.37913,2.37597,2.37819,43000000.0
2008-12-08 01:50:00,2.37862,2.37893,2.37578,2.37717,57000000.0
2008-12-08 01:55:00,2.37715,2.37974,2.37715,2.37974,58000000.0
2008-12-08 02:00:00,2.38087,2.38187,2.37922,2.3793,58000000.0
2008-12-08 02:05:00,2.37949,2.3825,2.37949,2.38154,55000000.0
2008-12-08 02:10:00,2.38145,2.38201,2.38091,2.38156,43000000.0
2008-12-08 02:15:00,2.38153,2.38303,2.3811,2.38265,40000000.0
2008-12-08 02:20:00,2.38278,2.38299,2.37794,2.37794,48000000.0
2008-12-08 02:25:00,2.37831,2.38039,2.37708,2.38039,74000000.0
2008-12-08 02:30:00,2.38084,2.38113,2.37848,2.37925,57000000.0
2008-12-08 02:35:00,2.37991,2.38085,2.3781,2.3781,45000000.0
2008-12-08 02:40:00,2.37819,2.37963,2.37819,2.37963,47000000.0
2008-12-08 02:45:00,2.37954,2.38007,2.37546,2.37546,49000000.0
2008-12-08 02:50:00,2.37479,2.37653,2.37383,2.37519,35000000.0
2008-12-08 02:55:00,2.37616,2.37775,2.37539,2.37775,54000000.0
2008-12-08 03:00:00,2.37772,2.37778,2.37577,2.3761,42000000.0
2008-12-08 03:05:00,2.37642,2.37773,2.37607,2.37734,46000000.0
2008-12-08 03:10:00,2.37793,2.38095,2.37352,2.37523,51000000.0
2008-12-08 03:15:00,2.37573,2.37589,2.37349,2.37349,41000000.0
2008-12-08 03:20:00,2.37401,2.37619,2.37378,2.37619,38000000.0
2008-12-08 03:25:00,2.3764,2.37667,2.37514,2.37667,54000000.0
2008-12-08 03:30:00,2.37659,2.37729,2.37435,2.37466,46000000.0
2008-12-08 03:35:00,2.37493,2.37986,2.37488,2.37929,42000000.0
2008-12-08 03:40:00,2.37928,2.381,2.3785,2.381,43000000.0
2008-12-08 03:45:00,2.38183,2.38246,2.38053,2.38053,57000000.0
2008-12-08 03:50:00,2.38045,2.3818,2.38017,2.38062,41000000.0
2008-12-08 03:55:00,2.3805,2.38358,2.38043,2.38335,46000000.0
2008-12-08 04:00:00,2.38364,2.38707,2.38242,2.38653,72000000.0
2008-12-08 04:05:00,2.38654,2.38757,2.38446,2.38446,43000000.0
2008-12-08 04:10:00,2.38422,2.38431,2.38291,2.38356,42000000.0
2008-12-08 04:15:00,2.38302,2.3838,2.38198,2.3838,64000000.0
2008-12-08 04:20:00,2.38354,2.38354,2.38107,2.38199,47000000.0
2008-12-08 04:25:00,2.38128,2.38476,2.38128,2.38476,56000000.0
2008-12-08 04:30:00,2.38485,2.38491,2.38368,2.38392,58000000.0
2008-12-08 04:35:00,2.38366,2.38425,2.38265,2.38265,41000000.0
2008-12-08 04:40:00,2.38318,2.38337,2.38144,2.38186,48000000.0
2008-12-08 04:45:00,2.38205,2.38376,2.38161,2.38372,39000000.0
2008-12-08 04:50:00,2.38398,2.38638,2.38213,2.38638,50000000.0
2008-12-08 04:55:00,2.38604,2.38719,2.38575,2.38719,52000000.0
2008-12-08 05:00:00,2.38717,2.38717,2.38465,2.38465,40000000.0
2008-12-08 05:05:00,2.38452,2.38815,2.38452,2.38757,57000000.0
2008-12-08 05:10:00,2.38773,2.39058,2.38773,2.38873,60000000.0
2008-12-08 05:15:00,2.38837,2.39049,2.38796,2.38845,53000000.0
2008-12-08 05:20:00,2.38901,2.39282,2.38901,2.3927,107000000.0
2008-12-08 05:25:00,2.39279,2.39624,2.39279,2.39561,125000000.0
2008-12-08 05:30:00,2.39624,2.39756,2.39524,2.39756,43000000.0
2008-12-08 05:35:00,2.39838,2.39859,2.39609,2.39703,54000000.0
2008-12-08 05:40:00,2.39803,2.39937,2.39789,2.39817,51000000.0
2008-12-08 05:45:00,2.39779,2.39921,2.39725,2.39873,57000000.0
2008-12-08 05:50:00,2.39872,2.3995,2.39783,2.39924,82000000.0
2008-12-08 05:55:00,2.39916,2.39962,2.39752,2.39817,86000000.0
2008-12-08 06:00:00,2.39793,2.39804,2.39602,2.39637,87000000.0
2008-12-08 06:05:00,2.3965,2.39777,2.39648,2.39657,45000000.0
2008-12-08 06:10:00,2.39652,2.39652,2.39528,2.39539,50000000.0
2008-12-08 06:15:00,2.39557,2.39726,2.39206,2.39206,61000000.0
2008-12-08 06:20:00,2.39226,2.39428,2.39226,2.39387,76000000.0
2008-12-08 06:25:00,2.39315,2.39329,2.39205,2.39281,41000000.0
2008-12-08 06:30:00,2.393,2.39486,2.393,2.39422,88000000.0
2008-12-08 06:35:00,2.39393,2.39514,2.39352,2.39472,45000000.0
2008-12-08 06:40:00,2.39566,2.39693,2.39543,2.39543,41000000.0
2008-12-08 06:45:00,2.39519,2.39522,2.39293,2.39304,41000000.0
2008-12-08 06:50:00,2.39309,2.39352,2.39288,2.39296,46000000.0
2008-12-08 06:55:00,2.39276,2.39276,2.39107,2.39207,66000000.0
2008-12-08 07:00:00,2.39248,2.39248,2.3906,2.39085,56000000.0
2008-12-08 07:05:00,2.39128,2.39338,2.39048,2.39192,59000000.0
2008-12-08 07:10:00,2.39218,2.39446,2.39218,2.39446,61000000.0
2008-12-08 07:15:00,2.39431,2.39431,2.39007,2.39029,49000000.0
2008-12-08 07:20:00,2.39031,2.39047,2.38879,2.38879,60000000.0
2008-12-08 07:25:00,2.38869,2.38927,2.38682,2.38682,106000000.0
2008-12-08 07:30:00,2.38699,2.38886,2.38569,2.38569,76000000.0
2008-12-08 07:35:00,2.3876,2.3876,2.38556,2.38684,56000000.0
2008-12-08 07:40:00,2.38714,2.38787,2.38401,2.38401,82000000.0
2008-12-08 07:45:00,2.3836,2.38434,2.38293,2.38429,77000000.0
2008-12-08 07:50:00,2.38469,2.38665,2.38234,2.38234,97000000.0
2008-12-08 07:55:00,2.38218,2.38413,2.38199,2.38374,101000000.0
2008-12-08 08:00:00,2.38387,2.38595,2.38288,2.38532,106000000.0
2008-12-08 08:05:00,2.38536,2.38668,2.38391,2.38668,93000000.0
2008-12-08 08:10:00,2.38679,2.38679,2.38334,2.38467,118000000.0
2008-12-08 08:15:00,2.38491,2.38661,2.38415,2.38472,94000000.0
2008-12-08 08:20:00,2.38762,2.38905,2.38409,2.38513,101000000.0
2008-12-08 08:25:00,2.3846,2.3862,2.38416,2.3849,154000000.0
2008-12-08 08:30:00,2.38535,2.38737,2.38502,2.38696,216000000.0
2008-12-08 08:35:00,2.3873,2.388,2.38595,2.3869,120000000.0
2008-12-08 08:40:00,2.38698,2.38836,2.38682,2.38683,123000000.0
2008-12-08 08:45:00,2.38661,2.38771,2.38594,2.38749,148000000.0
2008-12-08 08:50:00,2.38775,2.38787,2.38535,2.38624,232000000.0
2008-12-08 08:55:00,2.38569,2.38579,2.38422,2.38438,129000000.0
2008-12-08 09:00:00,2.38407,2.38464,2.38097,2.38151,98000000.0
2008-12-08 09:05:00,2.38221,2.38266,2.37805,2.37953,129000000.0
2008-12-08 09:10:00,2.37946,2.38137,2.37094,2.37277,216000000.0
2008-12-08 09:15:00,2.37292,2.37327,2.37075,2.37257,232000000.0
2008-12-08 09:20:00,2.3723,2.37806,2.37206,2.37656,273000000.0
2008-12-08 09:25:00,2.37706,2.37706,2.37396,2.37471,194000000.0
2008-12-08 09:30:00,2.3748,2.37566,2.37035,2.37055,151000000.0
2008-12-08 09:35:00,2.3716,2.37448,2.37151,2.37329,228000000.0
2008-12-08 09:40:00,2.37373,2.37403,2.36952,2.36978,226000000.0
2008-12-08 09:45:00,2.36962,2.37002,2.36504,2.36622,136000000.0
2008-12-08 09:50:00,2.3652,2.3652,2.36105,2.36164,196000000.0
2008-12-08 09:55:00,2.36239,2.36586,2.36239,2.36534,190000000.0
2008-12-08 10:00:00,2.36563,2.36758,2.35989,2.36228,196000000.0
2008-12-08 10:05:00,2.36339,2.36586,2.36211,2.36352,232000000.0
2008-12-08 10:10:00,2.36472,2.36664,2.36439,2.36439,303000000.0
2008-12-08 10:15:00,2.36393,2.36547,2.36237,2.3644,225000000.0
2008-12-08 10:20:00,2.36414,2.36842,2.36388,2.36673,233000000.0
2008-12-08 10:25:00,2.36657,2.36712,2.3591,2.36067,301000000.0
2008-12-08 10:30:00,2.36089,2.36362,2.36046,2.36321,157000000.0
2008-12-08 10:35:00,2.36314,2.36484,2.36037,2.36098,140000000.0
2008-12-08 10:40:00,2.36123,2.36223,2.35965,2.35994,139000000.0
2008-12-08 10:45:00,2.36064,2.36126,2.36017,2.36126,165000000.0
2008-12-08 10:50:00,2.3609,2.36171,2.35903,2.35937,206000000.0
2008-12-08 10:55:00,2.35919,2.36434,2.35916,2.36434,176000000.0
2008-12-08 11:00:00,2.36385,2.36463,2.36162,2.36249,178000000.0
2008-12-08 11:05:00,2.36203,2.36299,2.35733,2.35765,142000000.0
2008-12-08 11:10:00,2.35838,2.36241,2.35771,2.36107,236000000.0
2008-12-08 11:15:00,2.36084,2.36302,2.3593,2.36302,218000000.0
2008-12-08 11:20:00,2.36448,2.36668,2.36431,2.36592,229000000.0
2008-12-08 11:25:00,2.36643,2.36875,2.36361,2.3643,183000000.0
2008-12-08 11:30:00,2.36263,2.36567,2.35966,2.36567,173000000.0
2008-12-08 11:35:00,2.36515,2.36515,2.35841,2.36462,231000000.0
2008-12-08 11:40:00,2.36493,2.36499,2.36138,2.36399,185000000.0
2008-12-08 11:45:00,2.36372,2.36896,2.36189,2.36864,169000000.0
2008-12-08 11:50:00,2.36863,2.37119,2.36798,2.36848,188000000.0
2008-12-08 11:55:00,2.36853,2.37018,2.36786,2.36954,200000000.0
2008-12-08 12:00:00,2.36983,2.37042,2.36704,2.36869,150000000.0
2008-12-08 12:05:00,2.36901,2.37018,2.36703,2.36703,112000000.0
2008-12-08 12:10:00,2.36683,2.37256,2.36683,2.37256,149000000.0
2008-12-08 12:15:00,2.37147,2.37247,2.3678,2.3705,180000000.0
2008-12-08 12:20:00,2.36958,2.37318,2.36912,2.37167,178000000.0
2008-12-08 12:25:00,2.37166,2.37488,2.36952,2.37283,208000000.0
2008-12-08 12:30:00,2.37296,2.37568,2.36983,2.36983,188000000.0
2008-12-08 12:35:00,2.36973,2.37286,2.36945,2.37173,110000000.0
2008-12-08 12:40:00,2.37143,2.37143,2.36697,2.36847,82000000.0
2008-12-08 12:45:00,2.36866,2.37049,2.36847,2.3685,160000000.0
2008-12-08 12:50:00,2.36868,2.36921,2.36774,2.36867,129000000.0
2008-12-08 12:55:00,2.36874,2.37119,2.36819,2.37063,131000000.0
2008-12-08 13:00:00,2.37057,2.37217,2.36875,2.37186,91000000.0
2008-12-08 13:05:00,2.37206,2.37237,2.36507,2.36507,126000000.0
2008-12-08 13:10:00,2.36487,2.36613,2.3646,2.365,104000000.0
2008-12-08 13:15:00,2.36427,2.36599,2.36427,2.36599,141000000.0
2008-12-08 13:20:00,2.36565,2.36613,2.36564,2.36596,165000000.0
2008-12-08 13:25:00,2.36596,2.36598,2.36409,2.36445,128000000.0
2008-12-08 13:30:00,2.36444,2.36645,2.36404,2.36643,118000000.0
2008-12-08 13:35:00,2.36672,2.36771,2.36593,2.36742,143000000.0
2008-12-08 13:40:00,2.36728,2.36773,2.36695,2.3675,145000000.0
2008-12-08 13:45:00,2.36768,2.36785,2.36715,2.36718,101000000.0
2008-12-08 13:50:00,2.36734,2.36734,2.36623,2.36623,144000000.0
2008-12-08 13:55:00,2.36628,2.36643,2.36273,2.36369,144000000.0
2008-12-08 14:00:00,2.36386,2.36531,2.36296,2.36312,124000000.0
2008-12-08 14:05:00,2.36361,2.36461,2.363,2.36359,128000000.0
2008-12-08 14:10:00,2.36352,2.36484,2.36306,2.36417,104000000.0
2008-12-08 14:15:00,2.36526,2.36698,2.36498,2.36498,86000000.0
2008-12-08 14:20:00,2.3658,2.36721,2.36205,2.36232,84000000.0
2008-12-08 14:25:00,2.36235,2.37008,2.36219,2.37008,75000000.0
2008-12-08 14:30:00,2.36918,2.37111,2.36723,2.36751,67000000.0
2008-12-08 14:35:00,2.36789,2.36831,2.36618,2.3675,41000000.0
2008-12-08 14:40:00,2.36801,2.36856,2.36762,2.36837,43000000.0
2008-12-08 14:45:00,2.36838,2.36927,2.3675,2.36834,41000000.0
2008-12-08 14:50:00,2.36773,2.36809,2.3669,2.36785,39000000.0
2008-12-08 14:55:00,2.3677,2.3687,2.36653,2.36743,38000000.0
2008-12-08 15:00:00,2.36762,2.36807,2.36627,2.36759,37000000.0
2008-12-08 15:05:00,2.36772,2.36961,2.36567,2.36799,41000000.0
2008-12-08 15:10:00,2.36855,2.37011,2.3679,2.3679,47000000.0
2008-12-08 15:15:00,2.36844,2.37083,2.36844,2.37076,41000000.0
2008-12-08 15:20:00,2.37067,2.37123,2.36982,2.37086,42000000.0
2008-12-08 15:25:00,2.37149,2.372,2.37135,2.37135,39000000.0
2008-12-08 15:30:00,2.37085,2.37268,2.37074,2.372,45000000.0
2008-12-08 15:35:00,2.3719,2.37194,2.36936,2.36994,39000000.0
2008-12-08 15:40:00,2.36995,2.37017,2.36823,2.36831,44000000.0
2008-12-08 15:45:00,2.36931,2.37101,2.36805,2.37035,40000000.0
2008-12-08 15:50:00,2.37013,2.37117,2.36981,2.37099,42000000.0
2008-12-08 15:55:00,2.37095,2.37147,2.36919,2.36919,43000000.0
2008-12-08 16:00:00,2.36889,2.36914,2.36769,2.36774,43000000.0
2008-12-08 16:05:00,2.36777,2.37286,2.36718,2.3726,44000000.0
2008-12-08 16:10:00,2.37151,2.37374,2.3712,2.37321,44000000.0
2008-12-08 16:15:00,2.37327,2.37893,2.37327,2.37821,47000000.0
2008-12-08 16:20:00,2.37946,2.38083,2.37834,2.38063,44000000.0
2008-12-08 16:25:00,2.38038,2.38269,2.37866,2.38005,43000000.0
2008-12-08 16:30:00,2.38043,2.3818,2.37779,2.37992,42000000.0
2008-12-08 16:35:00,2.37994,2.38154,2.37572,2.37801,38000000.0
2008-12-08 16:40:00,2.37726,2.37777,2.37536,2.37695,42000000.0
2008-12-08 16:45:00,2.37725,2.37932,2.37717,2.37932,47000000.0
2008-12-08 16:50:00,2.37921,2.38729,2.3771,2.38729,39000000.0
2008-12-08 16:55:00,2.3875,2.39415,2.38723,2.39042,44000000.0
2008-12-08 17:00:00,2.39073,2.39246,2.3875,2.39244,40000000.0
2008-12-08 17:05:00,2.39161,2.39161,2.38908,2.3892,44000000.0
2008-12-08 17:10:00,2.38958,2.39265,2.38925,2.39239,40000000.0
2008-12-08 17:15:00,2.39243,2.39255,2.38507,2.38655,40000000.0
2008-12-08 17:20:00,2.38592,2.38661,2.38418,2.38437,41000000.0
2008-12-08 17:25:00,2.38424,2.38483,2.38159,2.38356,38000000.0
2008-12-08 17:30:00,2.38402,2.38402,2.37902,2.38185,45000000.0
2008-12-08 17:35:00,2.3842,2.38573,2.38288,2.38389,36000000.0
2008-12-08 17:40:00,2.38367,2.38411,2.38256,2.3828,45000000.0
2008-12-08 17:45:00,2.3831,2.38315,2.38056,2.38148,37000000.0
2008-12-08 17:50:00,2.38117,2.38394,2.38116,2.38366,39000000.0
2008-12-08 17:55:00,2.38398,2.38656,2.3817,2.3817,44000000.0
2008-12-08 18:00:00,2.38038,2.38147,2.37966,2.3798,44000000.0
2008-12-08 18:05:00,2.38043,2.38456,2.38007,2.38411,44000000.0
2008-12-08 18:10:00,2.38372,2.38372,2.37725,2.37884,45000000.0
2008-12-08 18:15:00,2.37951,2.37975,2.37197,2.37197,46000000.0
2008-12-08 18:20:00,2.37159,2.37159,2.36866,2.3694,47000000.0
2008-12-08 18:25:00,2.36992,2.37618,2.36992,2.37514,36000000.0
2008-12-08 18:30:00,2.37476,2.37711,2.37458,2.37649,46000000.0
2008-12-08 18:35:00,2.377,2.37791,2.37435,2.37736,38000000.0
2008-12-08 18:40:00,2.37712,2.37723,2.375,2.37584,41000000.0
2008-12-08 18:45:00,2.3761,2.37748,2.37192,2.37277,44000000.0
2008-12-08 18:50:00,2.37289,2.37289,2.37061,2.37138,42000000.0
2008-12-08 18:55:00,2.37101,2.37813,2.3709,2.37492,41000000.0
2008-12-08 19:00:00,2.37499,2.37658,2.37499,2.37603,37000000.0
2008-12-08 19:05:00,2.37748,2.38014,2.37379,2.37406,40000000.0
2008-12-08 19:10:00,2.37379,2.37379,2.37223,2.3731,44000000.0
2008-12-08 19:15:00,2.3733,2.37405,2.37209,2.37405,47000000.0
2008-12-08 19:20:00,2.3741,2.3756,2.3739,2.37507,47000000.0
2008-12-08 19:25:00,2.37476,2.37502,2.37276,2.37312,41000000.0
2008-12-08 19:30:00,2.37311,2.37462,2.37191,2.37233,42000000.0
2008-12-08 19:35:00,2.3721,2.3721,2.36981,2.37058,38000000.0
2008-12-08 19:40:00,2.37097,2.37449,2.36996,2.37449,42000000.0
2008-12-08 19:45:00,2.3743,2.37591,2.3743,2.37492,40000000.0
2008-12-08 19:50:00,2.37465,2.37566,2.37274,2.37286,36000000.0
2008-12-08 19:55:00,2.3721,2.37334,2.37104,2.37212,41000000.0
2008-12-08 20:00:00,2.37245,2.37644,2.37245,2.37316,39000000.0
2008-12-08 20:05:00,2.37338,2.37381,2.3715,2.37381,45000000.0
2008-12-08 20:10:00,2.37429,2.3776,2.37429,2.3766,40000000.0
2008-12-08 20:15:00,2.37685,2.3778,2.3755,2.37573,42000000.0
2008-12-08 20:20:00,2.3756,2.37646,2.37404,2.37478,40000000.0
2008-12-08 20:25:00,2.37481,2.37622,2.37481,2.37562,39000000.0
2008-12-08 20:30:00,2.37524,2.3774,2.37383,2.37699,37000000.0
2008-12-08 20:35:00,2.377,2.37902,2.37671,2.37874,46000000.0
2008-12-08 20:40:00,2.37885,2.37903,2.37231,2.37302,45000000.0
2008-12-08 20:45:00,2.37262,2.37448,2.3713,2.37225,39000000.0
2008-12-08 20:50:00,2.37244,2.37342,2.37146,2.37146,50000000.0
2008-12-08 20:55:00,2.37175,2.37408,2.37175,2.37232,38000000.0
2008-12-08 21:00:00,2.37187,2.37201,2.36693,2.36693,36000000.0
2008-12-08 21:05:00,2.36799,2.36942,2.36724,2.36724,44000000.0
2008-12-08 21:10:00,2.36597,2.36664,2.36477,2.36503,41000000.0
2008-12-08 21:15:00,2.36476,2.36559,2.36388,2.36416,39000000.0
2008-12-08 21:20:00,2.36393,2.36498,2.36287,2.36428,49000000.0
2008-12-08 21:25:00,2.36399,2.36605,2.3638,2.36496,36000000.0
2008-12-08 21:30:00,2.36504,2.36616,2.36496,2.36561,45000000.0
2008-12-08 21:35:00,2.36572,2.36588,2.36514,2.3656,44000000.0
2008-12-08 21:40:00,2.36566,2.36612,2.36506,2.36551,42000000.0
2008-12-08 21:45:00,2.36502,2.36644,2.36355,2.36359,42000000.0
2008-12-08 21:50:00,2.36348,2.36882,2.36293,2.36615,36000000.0
2008-12-08 21:55:00,2.36541,2.36607,2.36435,2.36447,37000000.0
2008-12-08 22:00:00,2.36355,2.36475,2.36284,2.36336,43000000.0
2008-12-08 22:05:00,2.36205,2.36531,2.36101,2.36531,42000000.0
2008-12-08 22:10:00,2.36487,2.36496,2.36054,2.36054,43000000.0
2008-12-08 22:15:00,2.36076,2.36246,2.35889,2.36246,39000000.0
2008-12-08 22:20:00,2.36274,2.36295,2.36037,2.36119,39000000.0
2008-12-08 22:25:00,2.36167,2.36307,2.36152,2.36276,43000000.0
2008-12-08 22:30:00,2.36268,2.36418,2.36215,2.36345,38000000.0
2008-12-08 22:35:00,2.36297,2.36297,2.35919,2.35993,42000000.0
2008-12-08 22:40:00,2.35963,2.35963,2.35706,2.35942,36000000.0
2008-12-08 22:45:00,2.35831,2.35929,2.3581,2.35845,41000000.0
2008-12-08 22:50:00,2.35967,2.36043,2.35773,2.35899,40000000.0
2008-12-08 22:55:00,2.35919,2.35966,2.35737,2.35868,37000000.0
2008-12-08 23:00:00,2.35872,2.3601,2.35582,2.35916,39000000.0
2008-12-08 23:05:00,2.35889,2.35958,2.35875,2.35919,43000000.0
2008-12-08 23:10:00,2.35921,2.35937,2.35664,2.35664,43000000.0
2008-12-08 23:15:00,2.35646,2.35735,2.35646,2.35735,42000000.0
2008-12-08 23:20:00,2.35761,2.36,2.35733,2.36,38000000.0
2008-12-08 23:25:00,2.36036,2.36123,2.35898,2.35899,42000000.0
2008-12-08 23:30:00,2.35883,2.36212,2.35836,2.36212,41000000.0
2008-12-08 23:35:00,2.3619,2.36426,2.36185,2.36369,43000000.0
2008-12-08 23:40:00,2.36373,2.36378,2.36289,2.36329,40000000.0
2008-12-08 23:45:00,2.36332,2.3643,2.36286,2.36411,40000000.0
2008-12-08 23:50:00,2.3648,2.36669,2.36314,2.36669,43000000.0
2008-12-08 23:55:00,2.36644,2.36657,2.36412,2.36545,42000000.0
2008-12-09 00:00:00,2.36495,2.36655,2.36384,2.36653,40000000.0
2008-12-09 00:05:00,2.36684,2.36738,2.36528,2.36536,42000000.0
2008-12-09 00:10:00,2.36535,2.36619,2.36402,2.36549,42000000.0
2008-12-09 00:15:00,2.3649,2.36508,2.36355,2.36355,45000000.0
2008-12-09 00:20:00,2.36434,2.36457,2.36263,2.36311,42000000.0
2008-12-09 00:25:00,2.36333,2.36595,2.3621,2.36595,42000000.0
2008-12-09 00:30:00,2.36655,2.36672,2.36453,2.36453,42000000.0
2008-12-09 00:35:00,2.36474,2.368,2.36474,2.36637,42000000.0
2008-12-09 00:40:00,2.36646,2.3679,2.36598,2.36644,43000000.0
2008-12-09 00:45:00,2.36641,2.36787,2.36553,2.36622,46000000.0
2008-12-09 00:50:00,2.36618,2.36628,2.36276,2.36276,41000000.0
2008-12-09 00:55:00,2.36326,2.36491,2.36326,2.36479,37000000.0
2008-12-09 01:00:00,2.36467,2.36646,2.36425,2.36646,42000000.0
2008-12-09 01:05:00,2.36612,2.36689,2.36367,2.36596,37000000.0
2008-12-09 01:10:00,2.36602,2.36602,2.3624,2.36355,48000000.0
2008-12-09 01:15:00,2.36356,2.36446,2.36349,2.36422,39000000.0
2008-12-09 01:20:00,2.36402,2.36508,2.36366,2.36436,40000000.0
2008-12-09 01:25:00,2.36414,2.36568,2.36414,2.36557,40000000.0
2008-12-09 01:30:00,2.36551,2.36653,2.36416,2.36647,40000000.0
2008-12-09 01:35:00,2.36609,2.36716,2.36609,2.36715,42000000.0
2008-12-09 01:40:00,2.36706,2.3681,2.36656,2.36656,42000000.0
2008-12-09 01:45:00,2.36676,2.36775,2.36671,2.36758,37000000.0
2008-12-09 01:50:00,2.36846,2.36846,2.36677,2.3675,43000000.0
2008-12-09 01:55:00,2.36797,2.36797,2.36462,2.3669,47000000.0
2008-12-09 02:00:00,2.36682,2.36874,2.36682,2.36839,58000000.0
2008-12-09 02:05:00,2.36862,2.36907,2.3681,2.3681,55000000.0
2008-12-09 02:10:00,2.36825,2.36979,2.36825,2.36851,43000000.0
2008-12-09 02:15:00,2.36913,2.36999,2.36913,2.36941,40000000.0
2008-12-09 02:20:00,2.36914,2.37101,2.36913,2.36957,48000000.0
2008-12-09 02:25:00,2.36988,2.37211,2.36973,2.37069,74000000.0
2008-12-09 02:30:00,2.37083,2.3722,2.37083,2.37204,57000000.0
2008-12-09 02:35:00,2.37151,2.3722,2.37106,2.3722,45000000.0
2008-12-09 02:40:00,2.37246,2.37253,2.36877,2.3692,47000000.0
2008-12-09 02:45:00,2.36924,2.37081,2.36908,2.36953,49000000.0
2008-12-09 02:50:00,2.36984,2.36989,2.36774,2.36789,35000000.0
2008-12-09 02:55:00,2.36821,2.36961,2.36752,2.36819,54000000.0
2008-12-09 03:00:00,2.368,2.36887,2.36765,2.36887,42000000.0
2008-12-09 03:05:00,2.36888,2.3694,2.36718,2.36895,46000000.0
2008-12-09 03:10:00,2.36835,2.36982,2.36741,2.36841,51000000.0
2008-12-09 03:15:00,2.36889,2.36889,2.36669,2.36781,41000000.0
2008-12-09 03:20:00,2.36792,2.36848,2.36649,2.36799,38000000.0
2008-12-09 03:25:00,2.36809,2.36902,2.36765,2.36902,54000000.0
2008-12-09 03:30:00,2.36938,2.37091,2.36861,2.37032,46000000.0
2008-12-09 03:35:00,2.37038,2.37259,2.3689,2.37156,42000000.0
2008-12-09 03:40:00,2.37246,2.37246,2.36874,2.36981,43000000.0
2008-12-09 03:45:00,2.36995,2.37222,2.36924,2.3712,57000000.0
2008-12-09 03:50:00,2.37157,2.37191,2.37023,2.3714,41000000.0
2008-12-09 03:55:00,2.37096,2.37158,2.36986,2.36986,46000000.0
2008-12-09 04:00:00,2.36967,2.37149,2.36967,2.37139,72000000.0
2008-12-09 04:05:00,2.37131,2.37245,2.37019,2.37022,43000000.0
2008-12-09 04:10:00,2.3701,2.37078,2.36948,2.36948,42000000.0
2008-12-09 04:15:00,2.36986,2.37117,2.36986,2.37067,64000000.0
2008-12-09 04:20:00,2.37063,2.37141,2.3703,2.37037,47000000.0
2008-12-09 04:25:00,2.37023,2.37023,2.36881,2.36919,56000000.0
2008-12-09 04:30:00,2.36883,2.3696,2.36826,2.3683,58000000.0
2008-12-09 04:35:00,2.36845,2.36919,2.36753,2.36867,41000000.0
2008-12-09 04:40:00,2.36865,2.36924,2.36844,2.36924,48000000.0
2008-12-09 04:45:00,2.36937,2.36948,2.36765,2.36878,39000000.0
2008-12-09 04:50:00,2.36824,2.36905,2.36748,2.36823,50000000.0
2008-12-09 04:55:00,2.36803,2.36833,2.36698,2.36821,52000000.0
2008-12-09 05:00:00,2.36853,2.36926,2.36776,2.36926,40000000.0
2008-12-09 05:05:00,2.36936,2.36937,2.36696,2.36861,57000000.0
2008-12-09 05:10:00,2.36856,2.36856,2.36776,2.36854,60000000.0
2008-12-09 05:15:00,2.36815,2.36904,2.36795,2.36869,53000000.0
2008-12-09 05:20:00,2.36875,2.36991,2.36875,2.36931,107000000.0
2008-12-09 05:25:00,2.36909,2.3705,2.36742,2.36867,125000000.0
2008-12-09 05:30:00,2.3679,2.3686,2.36729,2.36852,43000000.0
2008-12-09 05:35:00,2.36865,2.36886,2.36647,2.3672,54000000.0
2008-12-09 05:40:00,2.36706,2.37001,2.36706,2.36954,51000000.0
2008-12-09 05:45:00,2.3691,2.37092,2.36904,2.37092,57000000.0
2008-12-09 05:50:00,2.37113,2.3736,2.37113,2.3733,82000000.0
2008-12-09 05:55:00,2.37398,2.3754,2.37398,2.37421,86000000.0
2008-12-09 06:00:00,2.374,2.37642,2.3738,2.3762,87000000.0
2008-12-09 06:05:00,2.37602,2.37695,2.37553,2.37585,45000000.0
2008-12-09 06:10:00,2.37527,2.37678,2.3748,2.37678,50000000.0
2008-12-09 06:15:00,2.37687,2.37713,2.37626,2.37661,61000000.0
2008-12-09 06:20:00,2.37681,2.37975,2.37681,2.37937,76000000.0
2008-12-09 06:25:00,2.37928,2.38295,2.37825,2.38295,41000000.0
2008-12-09 06:30:00,2.38355,2.38357,2.38094,2.38094,88000000.0
2008-12-09 06:35:00,2.38098,2.38203,2.38014,2.38069,45000000.0
2008-12-09 06:40:00,2.38065,2.38322,2.37976,2.38322,41000000.0
2008-12-09 06:45:00,2.38337,2.38346,2.37963,2.37982,41000000.0
2008-12-09 06:50:00,2.37982,2.38004,2.37857,2.37893,46000000.0
2008-12-09 06:55:00,2.37897,2.3806,2.37863,2.37962,66000000.0
2008-12-09 07:00:00,2.37945,2.38061,2.37887,2.38061,56000000.0
2008-12-09 07:05:00,2.38066,2.38066,2.37981,2.38043,59000000.0
2008-12-09 07:10:00,2.38051,2.38053,2.37871,2.38013,61000000.0
2008-12-09 07:15:00,2.37977,2.38051,2.37905,2.37932,49000000.0
2008-12-09 07:20:00,2.37932,2.38091,2.37932,2.38045,60000000.0
2008-12-09 07:25:00,2.38038,2.3841,2.38038,2.38318,106000000.0
2008-12-09 07:30:00,2.38399,2.38441,2.38119,2.38196,76000000.0
2008-12-09 07:35:00,2.38131,2.38336,2.38097,2.38252,56000000.0
2008-12-09 07:40:00,2.38255,2.39037,2.38244,2.38947,82000000.0
2008-12-09 07:45:00,2.38909,2.38909,2.38756,2.38878,77000000.0
2008-12-09 07:50:00,2.38879,2.38948,2.38648,2.38723,97000000.0
2008-12-09 07:55:00,2.38735,2.38987,2.38726,2.38816,101000000.0
2008-12-09 08:00:00,2.38843,2.38843,2.38542,2.38544,106000000.0
2008-12-09 08:05:00,2.38595,2.38621,2.38324,2.38325,93000000.0
2008-12-09 08:10:00,2.38319,2.38395,2.383,2.38352,118000000.0
2008-12-09 08:15:00,2.38362,2.38411,2.3829,2.38368,94000000.0
2008-12-09 08:20:00,2.38377,2.38377,2.38254,2.38311,101000000.0
2008-12-09 08:25:00,2.38296,2.38303,2.38169,2.38185,154000000.0
2008-12-09 08:30:00,2.38163,2.3826,2.38124,2.38234,216000000.0
2008-12-09 08:35:00,2.38265,2.38364,2.38207,2.38281,120000000.0
2008-12-09 08:40:00,2.38269,2.38273,2.38169,2.38232,123000000.0
2008-12-09 08:45:00,2.38202,2.38323,2.3813,2.38323,148000000.0
2008-12-09 08:50:00,2.383,2.383,2.38006,2.38152,232000000.0
2008-12-09 08:55:00,2.38142,2.38179,2.38005,2.38031,129000000.0
2008-12-09 09:00:00,2.38092,2.3843,2.38092,2.38398,98000000.0
2008-12-09 09:05:00,2.38413,2.3899,2.38413,2.38619,129000000.0
2008-12-09 09:10:00,2.38613,2.39082,2.38551,2.38856,216000000.0
2008-12-09 09:15:00,2.38883,2.39147,2.38841,2.39054,232000000.0
2008-12-09 09:20:00,2.38819,2.38819,2.386,2.38607,273000000.0
2008-12-09 09:25:00,2.38585,2.3888,2.38576,2.38753,194000000.0
2008-12-09 09:30:00,2.387,2.38893,2.38672,2.38709,151000000.0
2008-12-09 09:35:00,2.38745,2.3886,2.3868,2.38747,228000000.0
2008-12-09 09:40:00,2.38716,2.38781,2.38657,2.38712,226000000.0
2008-12-09 09:45:00,2.38703,2.39104,2.38703,2.38997,136000000.0
2008-12-09 09:50:00,2.38939,2.38958,2.38822,2.38923,196000000.0
2008-12-09 09:55:00,2.38963,2.39003,2.38801,2.38884,190000000.0
2008-12-09 10:00:00,2.38862,2.38913,2.38451,2.38451,196000000.0
2008-12-09 10:05:00,2.38436,2.38623,2.38406,2.38601,232000000.0
2008-12-09 10:10:00,2.38608,2.39344,2.38608,2.39218,303000000.0
2008-12-09 10:15:00,2.39247,2.39247,2.38823,2.38875,225000000.0
2008-12-09 10:20:00,2.38912,2.39063,2.38742,2.38786,233000000.0
2008-12-09 10:25:00,2.38769,2.39151,2.38769,2.3913,301000000.0
2008-12-09 10:30:00,2.3912,2.39124,2.38954,2.39092,157000000.0
2008-12-09 10:35:00,2.39102,2.39301,2.39102,2.39277,140000000.0
2008-12-09 10:40:00,2.39243,2.3927,2.39029,2.39143,139000000.0
2008-12-09 10:45:00,2.39138,2.39138,2.3845,2.38878,165000000.0
2008-12-09 10:50:00,2.3886,2.38997,2.38845,2.38907,206000000.0
2008-12-09 10:55:00,2.38888,2.38956,2.38824,2.38956,176000000.0
2008-12-09 11:00:00,2.39157,2.39223,2.38895,2.39193,178000000.0
2008-12-09 11:05:00,2.39187,2.39199,2.38979,2.39041,142000000.0
2008-12-09 11:10:00,2.3895,2.3902,2.38622,2.38709,236000000.0
2008-12-09 11:15:00,2.38681,2.38707,2.38458,2.38638,218000000.0
2008-12-09 11:20:00,2.38594,2.38906,2.38594,2.38812,229000000.0
2008-12-09 11:25:00,2.38779,2.38802,2.38511,2.38516,183000000.0
2008-12-09 11:30:00,2.38505,2.38505,2.3823,2.38262,173000000.0
2008-12-09 11:35:00,2.38329,2.38623,2.38298,2.38623,231000000.0
2008-12-09 11:40:00,2.38549,2.38573,2.38464,2.38513,185000000.0
2008-12-09 11:45:00,2.385,2.38554,2.38397,2.3853,169000000.0
2008-12-09 11:50:00,2.38505,2.38588,2.38426,2.38426,188000000.0
2008-12-09 11:55:00,2.3837,2.38496,2.3826,2.38304,200000000.0
2008-12-09 12:00:00,2.38375,2.38571,2.38196,2.38196,150000000.0
2008-12-09 12:05:00,2.38187,2.38214,2.38084,2.38208,112000000.0
2008-12-09 12:10:00,2.38302,2.38714,2.38302,2.38628,149000000.0
2008-12-09 12:15:00,2.38607,2.38607,2.38415,2.3843,180000000.0
2008-12-09 12:20:00,2.3828,2.3828,2.37929,2.3827,178000000.0
2008-12-09 12:25:00,2.38268,2.38329,2.37504,2.37604,208000000.0
2008-12-09 12:30:00,2.37604,2.37881,2.37555,2.3763,188000000.0
2008-12-09 12:35:00,2.37671,2.37947,2.376,2.37941,110000000.0
2008-12-09 12:40:00,2.37946,2.38278,2.37946,2.38278,82000000.0
2008-12-09 12:45:00,2.38242,2.38273,2.37795,2.3782,160000000.0
2008-12-09 12:50:00,2.37762,2.37793,2.37678,2.37699,129000000.0
2008-12-09 12:55:00,2.37725,2.37767,2.3762,2.37628,131000000.0
2008-12-09 13:00:00,2.37632,2.37663,2.3747,2.37479,91000000.0
2008-12-09 13:05:00,2.37457,2.37659,2.37002,2.37058,126000000.0
2008-12-09 13:10:00,2.37034,2.37189,2.36821,2.36821,104000000.0
2008-12-09 13:15:00,2.36979,2.3711,2.36867,2.37003,141000000.0
2008-12-09 13:20:00,2.36944,2.37157,2.36797,2.37059,165000000.0
2008-12-09 13:25:00,2.37063,2.37377,2.37063,2.37211,128000000.0
2008-12-09 13:30:00,2.37235,2.37305,2.37018,2.37057,118000000.0
2008-12-09 13:35:00,2.37061,2.37271,2.37017,2.37075,143000000.0
2008-12-09 13:40:00,2.37095,2.37177,2.37028,2.37128,145000000.0
2008-12-09 13:45:00,2.37105,2.37219,2.37042,2.37042,101000000.0
2008-12-09 13:50:00,2.37044,2.372,2.37036,2.3704,144000000.0
2008-12-09 13:55:00,2.37055,2.37181,2.37055,2.37169,144000000.0
2008-12-09 14:00:00,2.37177,2.3725,2.37142,2.37225,124000000.0
2008-12-09 14:05:00,2.37223,2.3724,2.36995,2.36995,128000000.0
2008-12-09 14:10:00,2.36964,2.37477,2.36964,2.37322,104000000.0
2008-12-09 14:15:00,2.37317,2.37465,2.37294,2.37397,86000000.0
2008-12-09 14:20:00,2.37405,2.37521,2.3738,2.3752,84000000.0
2008-12-09 14:25:00,2.37509,2.37509,2.37273,2.37343,75000000.0
2008-12-09 14:30:00,2.37384,2.37492,2.37307,2.37492,67000000.0
2008-12-09 14:35:00,2.37541,2.37541,2.37324,2.37438,41000000.0
2008-12-09 14:40:00,2.37444,2.37548,2.37193,2.37268,43000000.0
2008-12-09 14:45:00,2.3728,2.37505,2.37263,2.37376,41000000.0
2008-12-09 14:50:00,2.37247,2.37367,2.37217,2.37364,39000000.0
2008-12-09 14:55:00,2.37363,2.37363,2.37189,2.37207,38000000.0
2008-12-09 15:00:00,2.37202,2.37254,2.37004,2.37226,37000000.0
2008-12-09 15:05:00,2.37265,2.37384,2.37265,2.37363,41000000.0
2008-12-09 15:10:00,2.37334,2.37342,2.37145,2.37181,47000000.0
2008-12-09 15:15:00,2.3723,2.3723,2.37007,2.37019,41000000.0
2008-12-09 15:20:00,2.37005,2.37415,2.36946,2.37364,42000000.0
2008-12-09 15:25:00,2.3739,2.37564,2.37035,2.37511,39000000.0
2008-12-09 15:30:00,2.37511,2.37552,2.37311,2.37335,45000000.0
2008-12-09 15:35:00,2.37385,2.37568,2.37109,2.37226,39000000.0
2008-12-09 15:40:00,2.37226,2.37432,2.3721,2.37431,44000000.0
2008-12-09 15:45:00,2.3748,2.37537,2.37176,2.37374,40000000.0
2008-12-09 15:50:00,2.37383,2.37462,2.37245,2.3733,42000000.0
2008-12-09 15:55:00,2.37367,2.37565,2.37314,2.37549,43000000.0
2008-12-09 16:00:00,2.37531,2.37632,2.37481,2.37609,43000000.0
2008-12-09 16:05:00,2.37571,2.37755,2.37397,2.37504,44000000.0
2008-12-09 16:10:00,2.37506,2.37736,2.37497,2.37612,44000000.0
2008-12-09 16:15:00,2.3754,2.37677,2.37322,2.37677,47000000.0
2008-12-09 16:20:00,2.37765,2.37775,2.37442,2.37509,44000000.0
2008-12-09 16:25:00,2.375,2.37517,2.37102,2.37307,43000000.0
2008-12-09 16:30:00,2.37324,2.3739,2.36998,2.36998,42000000.0
2008-12-09 16:35:00,2.36952,2.37142,2.36887,2.37142,38000000.0
2008-12-09 16:40:00,2.3725,2.37378,2.37134,2.37307,42000000.0
2008-12-09 16:45:00,2.3735,2.37408,2.37128,2.37183,47000000.0
2008-12-09 16:50:00,2.37166,2.37861,2.37151,2.37822,39000000.0
2008-12-09 16:55:00,2.37735,2.37873,2.37534,2.37731,44000000.0
2008-12-09 17:00:00,2.37782,2.37794,2.37431,2.37728,40000000.0
2008-12-09 17:05:00,2.37663,2.37663,2.3749,2.37595,44000000.0
2008-12-09 17:10:00,2.37648,2.37648,2.37296,2.37296,40000000.0
2008-12-09 17:15:00,2.37329,2.37539,2.3726,2.37422,40000000.0
2008-12-09 17:20:00,2.37432,2.37495,2.37346,2.37402,41000000.0
2008-12-09 17:25:00,2.37367,2.37878,2.37355,2.37869,38000000.0
2008-12-09 17:30:00,2.37907,2.37919,2.37258,2.37258,45000000.0
2008-12-09 17:35:00,2.37237,2.37338,2.37189,2.37241,36000000.0
2008-12-09 17:40:00,2.37314,2.37328,2.36929,2.37055,45000000.0
2008-12-09 17:45:00,2.37065,2.37175,2.37013,2.37113,37000000.0
2008-12-09 17:50:00,2.37135,2.37324,2.37069,2.37324,39000000.0
2008-12-09 17:55:00,2.37431,2.3751,2.3703,2.37129,44000000.0
2008-12-09 18:00:00,2.3711,2.37181,2.36824,2.37181,44000000.0
2008-12-09 18:05:00,2.37236,2.37399,2.37236,2.37333,44000000.0
2008-12-09 18:10:00,2.37302,2.37302,2.37045,2.37062,45000000.0
2008-12-09 18:15:00,2.37053,2.37054,2.36764,2.36978,46000000.0
2008-12-09 18:20:00,2.37029,2.37435,2.36916,2.37435,47000000.0
2008-12-09 18:25:00,2.37677,2.37951,2.37659,2.3783,36000000.0
2008-12-09 18:30:00,2.37805,2.38274,2.37805,2.38236,46000000.0
2008-12-09 18:35:00,2.3832,2.38386,2.38142,2.38376,38000000.0
2008-12-09 18:40:00,2.38334,2.386,2.3825,2.3825,41000000.0
2008-12-09 18:45:00,2.38248,2.38277,2.38178,2.38191,44000000.0
2008-12-09 18:50:00,2.38231,2.38275,2.378,2.37876,42000000.0
2008-12-09 18:55:00,2.37893,2.38159,2.37847,2.38066,41000000.0
2008-12-09 19:00:00,2.38201,2.38324,2.38199,2.382,37000000.0
2008-12-09 19:05:00,2.38139,2.38341,2.38137,2.38286,40000000.0
2008-12-09 19:10:00,2.38271,2.38294,2.37834,2.38253,44000000.0
2008-12-09 19:15:00,2.38199,2.383,2.38009,2.3816,47000000.0
2008-12-09 19:20:00,2.38126,2.3839,2.37924,2.3837,47000000.0
2008-12-09 19:25:00,2.3842,2.38662,2.38202,2.38301,41000000.0
2008-12-09 19:30:00,2.38399,2.38517,2.38375,2.38426,42000000.0
2008-12-09 19:35:00,2.38404,2.38404,2.3813,2.38186,38000000.0
2008-12-09 19:40:00,2.38234,2.38345,2.38162,2.38247,42000000.0
2008-12-09 19:45:00,2.38302,2.38335,2.38169,2.38212,40000000.0
2008-12-09 19:50:00,2.38215,2.38253,2.38022,2.38022,36000000.0
2008-12-09 19:55:00,2.37994,2.38159,2.37952,2.37952,41000000.0
2008-12-09 20:00:00,2.3809,2.38161,2.37942,2.38055,39000000.0
2008-12-09 20:05:00,2.38128,2.38522,2.38128,2.3841,45000000.0
2008-12-09 20:10:00,2.3825,2.38321,2.38039,2.38225,40000000.0
2008-12-09 20:15:00,2.38197,2.38362,2.38073,2.38295,42000000.0
2008-12-09 20:20:00,2.38386,2.38912,2.38386,2.38814,40000000.0
2008-12-09 20:25:00,2.38689,2.3929,2.3861,2.39289,39000000.0
2008-12-09 20:30:00,2.39244,2.39954,2.39186,2.39954,37000000.0
2008-12-09 20:35:00,2.39996,2.39996,2.38441,2.38667,46000000.0
2008-12-09 20:40:00,2.38753,2.38761,2.38209,2.38437,45000000.0
2008-12-09 20:45:00,2.38481,2.38629,2.38333,2.38626,39000000.0
2008-12-09 20:50:00,2.38669,2.38752,2.38556,2.38582,50000000.0
2008-12-09 20:55:00,2.3864,2.39232,2.38598,2.3917,38000000.0
2008-12-09 21:00:00,2.39092,2.39092,2.38749,2.3901,36000000.0
2008-12-09 21:05:00,2.39103,2.39432,2.38866,2.38902,44000000.0
2008-12-09 21:10:00,2.38889,2.39253,2.38819,2.39094,41000000.0
2008-12-09 21:15:00,2.39076,2.39258,2.39047,2.39258,39000000.0
2008-12-09 21:20:00,2.39176,2.39317,2.39032,2.39186,49000000.0
2008-12-09 21:25:00,2.39224,2.39366,2.3918,2.39363,36000000.0
2008-12-09 21:30:00,2.39349,2.39542,2.39277,2.39345,45000000.0
2008-12-09 21:35:00,2.39364,2.3942,2.38937,2.3916,44000000.0
2008-12-09 21:40:00,2.39181,2.39192,2.39069,2.39084,42000000.0
2008-12-09 21:45:00,2.39113,2.39291,2.38782,2.38785,42000000.0
2008-12-09 21:50:00,2.38798,2.39094,2.3868,2.38898,36000000.0
2008-12-09 21:55:00,2.38863,2.38863,2.38609,2.38692,37000000.0
2008-12-09 22:00:00,2.38739,2.38916,2.38697,2.38731,45000000.0
2008-12-09 22:05:00,2.3875,2.3877,2.38459,2.38758,42000000.0
2008-12-09 22:10:00,2.38753,2.39129,2.3873,2.3901,43000000.0
2008-12-09 22:15:00,2.39002,2.39002,2.38695,2.38767,39000000.0
2008-12-09 22:20:00,2.38754,2.38754,2.38593,2.38739,39000000.0
2008-12-09 22:25:00,2.38724,2.3882,2.38645,2.38815,43000000.0
2008-12-09 22:30:00,2.38969,2.39263,2.38969,2.39263,38000000.0
2008-12-09 22:35:00,2.39247,2.39284,2.39125,2.39165,42000000.0
2008-12-09 22:40:00,2.3919,2.39439,2.39175,2.39393,36000000.0
2008-12-09 22:45:00,2.39367,2.39367,2.3901,2.39057,41000000.0
2008-12-09 22:50:00,2.39066,2.3912,2.38998,2.39074,39000000.0
2008-12-09 22:55:00,2.38988,2.39317,2.38964,2.39317,37000000.0
2008-12-09 23:00:00,2.39379,2.3941,2.39241,2.39332,39000000.0
2008-12-09 23:05:00,2.39362,2.39756,2.39362,2.39701,43000000.0
2008-12-09 23:10:00,2.39715,2.39716,2.39246,2.39298,43000000.0
2008-12-09 23:15:00,2.39505,2.39672,2.39417,2.39669,42000000.0
2008-12-09 23:20:00,2.39594,2.39594,2.39247,2.39443,38000000.0
2008-12-09 23:25:00,2.39249,2.39353,2.39213,2.39333,42000000.0
2008-12-09 23:30:00,2.39374,2.39419,2.39374,2.39407,41000000.0
2008-12-09 23:35:00,2.39383,2.39383,2.3873,2.3882,40000000.0
2008-12-09 23:40:00,2.39097,2.39099,2.3886,2.39038,40000000.0
2008-12-09 23:45:00,2.3897,2.39363,2.38855,2.39012,40000000.0
2008-12-09 23:50:00,2.38893,2.39004,2.38666,2.3895,43000000.0
2008-12-09 23:55:00,2.3881,2.3881,2.38197,2.38225,42000000.0
2008-12-10 00:00:00,2.38305,2.38534,2.383,2.38406,40000000.0
2008-12-10 00:05:00,2.38388,2.38745,2.38376,2.38667,42000000.0
2008-12-10 00:10:00,2.38517,2.38733,2.38517,2.38619,42000000.0
2008-12-10 00:15:00,2.38642,2.38657,2.38162,2.38162,45000000.0
2008-12-10 00:20:00,2.38228,2.3835,2.38228,2.38312,42000000.0
2008-12-10 00:25:00,2.38395,2.38694,2.38379,2.3856,42000000.0
2008-12-10 00:30:00,2.38555,2.38588,2.38523,2.38585,42000000.0
2008-12-10 00:35:00,2.38627,2.38787,2.38599,2.38787,42000000.0
2008-12-10 00:40:00,2.38776,2.38811,2.38479,2.38563,43000000.0
2008-12-10 00:45:00,2.3857,2.38576,2.38482,2.38544,46000000.0
2008-12-10 00:50:00,2.38559,2.38559,2.38483,2.38508,41000000.0
2008-12-10 00:55:00,2.38478,2.38478,2.38112,2.38254,37000000.0
2008-12-10 01:00:00,2.38237,2.38537,2.38219,2.38465,42000000.0
2008-12-10 01:05:00,2.38329,2.38551,2.38328,2.38487,37000000.0
2008-12-10 01:10:00,2.38517,2.38517,2.38367,2.38405,48000000.0
2008-12-10 01:15:00,2.38428,2.385,2.38357,2.38357,39000000.0
2008-12-10 01:20:00,2.3834,2.38413,2.38302,2.38341,40000000.0
2008-12-10 01:25:00,2.38334,2.38659,2.38307,2.38369,40000000.0
2008-12-10 01:30:00,2.38334,2.38472,2.38334,2.38471,40000000.0
2008-12-10 01:35:00,2.38422,2.38422,2.38308,2.38329,42000000.0
2008-12-10 01:40:00,2.38327,2.38534,2.38309,2.38511,42000000.0
2008-12-10 01:45:00,2.38526,2.38592,2.38432,2.38486,37000000.0
2008-12-10 01:50:00,2.38526,2.38539,2.38427,2.38442,43000000.0
2008-12-10 01:55:00,2.38453,2.38673,2.38134,2.38642,47000000.0
2008-12-10 02:00:00,2.38672,2.38672,2.3845,2.38539,58000000.0
2008-12-10 02:05:00,2.38678,2.38741,2.38456,2.38596,55000000.0
2008-12-10 02:10:00,2.38619,2.38725,2.38473,2.38509,43000000.0
2008-12-10 02:15:00,2.38506,2.38582,2.38501,2.38529,40000000.0
2008-12-10 02:20:00,2.38524,2.38524,2.38403,2.38497,48000000.0
2008-12-10 02:25:00,2.38459,2.38485,2.38387,2.38387,74000000.0
2008-12-10 02:30:00,2.38389,2.38472,2.38384,2.38429,57000000.0
2008-12-10 02:35:00,2.38443,2.38547,2.384,2.38402,45000000.0
2008-12-10 02:40:00,2.3841,2.38473,2.38359,2.38359,47000000.0
2008-12-10 02:45:00,2.38342,2.38423,2.3821,2.38375,49000000.0
2008-12-10 02:50:00,2.38351,2.38412,2.38322,2.38408,35000000.0
2008-12-10 02:55:00,2.38378,2.38378,2.38242,2.3829,54000000.0
2008-12-10 03:00:00,2.38291,2.38339,2.38252,2.38275,42000000.0
2008-12-10 03:05:00,2.38265,2.38461,2.38174,2.38318,46000000.0
2008-12-10 03:10:00,2.384,2.38868,2.384,2.38868,51000000.0
2008-12-10 03:15:00,2.38739,2.38739,2.38296,2.38658,41000000.0
2008-12-10 03:20:00,2.38678,2.38733,2.38182,2.38194,38000000.0
2008-12-10 03:25:00,2.38223,2.38416,2.38223,2.38362,54000000.0
2008-12-10 03:30:00,2.38353,2.38535,2.38272,2.38485,46000000.0
2008-12-10 03:35:00,2.38492,2.38492,2.38347,2.38407,42000000.0
2008-12-10 03:40:00,2.38398,2.38398,2.3815,2.38195,43000000.0
2008-12-10 03:45:00,2.38168,2.38213,2.38136,2.38154,57000000.0
2008-12-10 03:50:00,2.3818,2.38307,2.38169,2.38261,41000000.0
2008-12-10 03:55:00,2.38252,2.38274,2.38092,2.38153,46000000.0
2008-12-10 04:00:00,2.38147,2.38207,2.38069,2.38163,72000000.0
2008-12-10 04:05:00,2.38153,2.3825,2.38076,2.38076,43000000.0
2008-12-10 04:10:00,2.38092,2.38185,2.38009,2.38112,42000000.0
2008-12-10 04:15:00,2.38135,2.38138,2.37433,2.37481,64000000.0
2008-12-10 04:20:00,2.37502,2.37589,2.37146,2.37146,47000000.0
2008-12-10 04:25:00,2.3711,2.37417,2.3711,2.37268,56000000.0
2008-12-10 04:30:00,2.37284,2.37312,2.36764,2.3689,60000000.0
2008-12-10 04:35:00,2.36876,2.37271,2.36847,2.37271,41000000.0
2008-12-10 04:40:00,2.37276,2.37372,2.37173,2.37173,48000000.0
2008-12-10 04:45:00,2.37286,2.37348,2.37076,2.37083,39000000.0
2008-12-10 04:50:00,2.36977,2.37194,2.36945,2.3708,50000000.0
2008-12-10 04:55:00,2.37096,2.37265,2.3709,2.37227,52000000.0
2008-12-10 05:00:00,2.3724,2.37601,2.3724,2.37415,40000000.0
2008-12-10 05:05:00,2.3745,2.37497,2.37375,2.37488,57000000.0
2008-12-10 05:10:00,2.37472,2.37479,2.37404,2.3743,60000000.0
2008-12-10 05:15:00,2.37431,2.37525,2.37431,2.37518,53000000.0
2008-12-10 05:20:00,2.37524,2.37528,2.37435,2.37511,107000000.0
2008-12-10 05:25:00,2.37503,2.37503,2.37379,2.37386,125000000.0
2008-12-10 05:30:00,2.37403,2.37515,2.36826,2.36988,43000000.0
2008-12-10 05:35:00,2.36985,2.37395,2.36985,2.37278,54000000.0
2008-12-10 05:40:00,2.37256,2.37274,2.36835,2.36835,51000000.0
2008-12-10 05:45:00,2.36722,2.36843,2.3649,2.36497,57000000.0
2008-12-10 05:50:00,2.36472,2.36895,2.3641,2.36685,82000000.0
2008-12-10 05:55:00,2.36716,2.36726,2.36355,2.36452,86000000.0
2008-12-10 06:00:00,2.3637,2.36469,2.36322,2.36329,87000000.0
2008-12-10 06:05:00,2.36335,2.3658,2.36206,2.3658,45000000.0
2008-12-10 06:10:00,2.36585,2.36585,2.3625,2.36318,50000000.0
2008-12-10 06:15:00,2.3633,2.36448,2.3627,2.36271,61000000.0
2008-12-10 06:20:00,2.36311,2.36388,2.3587,2.3587,76000000.0
2008-12-10 06:25:00,2.3587,2.36024,2.3587,2.35946,41000000.0
2008-12-10 06:30:00,2.35936,2.3596,2.35636,2.35715,88000000.0
2008-12-10 06:35:00,2.35741,2.36014,2.35738,2.36001,45000000.0
2008-12-10 06:40:00,2.36034,2.36397,2.36034,2.36371,41000000.0
2008-12-10 06:45:00,2.36337,2.36641,2.36285,2.3664,41000000.0
2008-12-10 06:50:00,2.36671,2.37382,2.36631,2.373,46000000.0
2008-12-10 06:55:00,2.37185,2.37185,2.36695,2.36917,66000000.0
2008-12-10 07:00:00,2.36815,2.37109,2.36793,2.37083,56000000.0
2008-12-10 07:05:00,2.37312,2.37547,2.36882,2.37101,59000000.0
2008-12-10 07:10:00,2.36977,2.36977,2.36844,2.36949,61000000.0
2008-12-10 07:15:00,2.36983,2.37129,2.36983,2.37124,49000000.0
2008-12-10 07:20:00,2.37248,2.37397,2.37022,2.37022,60000000.0
2008-12-10 07:25:00,2.37005,2.37016,2.36804,2.36968,106000000.0
2008-12-10 07:30:00,2.36926,2.37144,2.36824,2.36843,76000000.0
2008-12-10 07:35:00,2.36884,2.37515,2.36884,2.37496,56000000.0
2008-12-10 07:40:00,2.37436,2.37437,2.37057,2.37273,82000000.0
2008-12-10 07:45:00,2.37254,2.37431,2.37206,2.37206,77000000.0
2008-12-10 07:50:00,2.37215,2.37411,2.37215,2.37343,97000000.0
2008-12-10 07:55:00,2.37312,2.37426,2.37256,2.37426,101000000.0
2008-12-10 08:00:00,2.37458,2.37533,2.37209,2.3727,106000000.0
2008-12-10 08:05:00,2.37169,2.37294,2.36971,2.37123,93000000.0
2008-12-10 08:10:00,2.37146,2.37146,2.37034,2.37074,118000000.0
2008-12-10 08:15:00,2.37068,2.37082,2.36732,2.36732,94000000.0
2008-12-10 08:20:00,2.36856,2.36903,2.36819,2.36853,101000000.0
2008-12-10 08:25:00,2.36841,2.36929,2.36708,2.36808,154000000.0
2008-12-10 08:30:00,2.36803,2.36998,2.3661,2.36783,216000000.0
2008-12-10 08:35:00,2.36838,2.37144,2.36747,2.36747,120000000.0
2008-12-10 08:40:00,2.36729,2.37042,2.36662,2.36799,123000000.0
2008-12-10 08:45:00,2.36787,2.36867,2.36644,2.36644,148000000.0
2008-12-10 08:50:00,2.36735,2.37179,2.36727,2.37103,232000000.0
2008-12-10 08:55:00,2.37155,2.37269,2.37113,2.37249,129000000.0
2008-12-10 09:00:00,2.3726,2.37383,2.37042,2.37221,98000000.0
2008-12-10 09:05:00,2.37249,2.37357,2.36913,2.37156,129000000.0
2008-12-10 09:10:00,2.37281,2.37325,2.36964,2.37073,216000000.0
2008-12-10 09:15:00,2.37119,2.37191,2.36657,2.36966,232000000.0
2008-12-10 09:20:00,2.37158,2.37158,2.36481,2.36657,273000000.0
2008-12-10 09:25:00,2.36603,2.37061,2.36562,2.37029,194000000.0
2008-12-10 09:30:00,2.37064,2.37212,2.36987,2.37153,151000000.0
2008-12-10 09:35:00,2.37166,2.37191,2.36909,2.37191,228000000.0
2008-12-10 09:40:00,2.37259,2.37952,2.37224,2.37451,226000000.0
2008-12-10 09:45:00,2.37382,2.37473,2.37382,2.37422,136000000.0
2008-12-10 09:50:00,2.37429,2.38319,2.37429,2.38056,196000000.0
2008-12-10 09:55:00,2.3802,2.38675,2.37973,2.38481,190000000.0
2008-12-10 10:00:00,2.38252,2.38252,2.37961,2.38094,196000000.0
2008-12-10 10:05:00,2.38094,2.38112,2.38029,2.38075,232000000.0
2008-12-10 10:10:00,2.38057,2.38166,2.37911,2.38151,303000000.0
2008-12-10 10:15:00,2.38127,2.38204,2.38029,2.38029,225000000.0
2008-12-10 10:20:00,2.38006,2.38209,2.37955,2.38191,233000000.0
2008-12-10 10:25:00,2.38212,2.38255,2.38145,2.38249,301000000.0
2008-12-10 10:30:00,2.3833,2.38457,2.38263,2.38266,157000000.0
2008-12-10 10:35:00,2.38272,2.3829,2.37954,2.37986,140000000.0
2008-12-10 10:40:00,2.38033,2.38321,2.38033,2.38288,139000000.0
2008-12-10 10:45:00,2.38207,2.38207,2.3803,2.3803,165000000.0
2008-12-10 10:50:00,2.3802,2.38172,2.37783,2.37853,206000000.0
2008-12-10 10:55:00,2.37881,2.38164,2.37881,2.38038,176000000.0
2008-12-10 11:00:00,2.38063,2.38252,2.38022,2.38186,178000000.0
2008-12-10 11:05:00,2.38196,2.38298,2.38117,2.38252,142000000.0
2008-12-10 11:10:00,2.38242,2.38242,2.37914,2.38042,236000000.0
2008-12-10 11:15:00,2.3807,2.3807,2.37947,2.38002,218000000.0
2008-12-10 11:20:00,2.37986,2.38173,2.37844,2.38173,229000000.0
2008-12-10 11:25:00,2.38064,2.38064,2.37664,2.37957,183000000.0
2008-12-10 11:30:00,2.37954,2.37954,2.37764,2.37804,173000000.0
2008-12-10 11:35:00,2.37761,2.37787,2.37643,2.37665,231000000.0
2008-12-10 11:40:00,2.37676,2.37676,2.37518,2.37553,185000000.0
2008-12-10 11:45:00,2.37582,2.37761,2.37582,2.37743,169000000.0
2008-12-10 11:50:00,2.37739,2.37788,2.37298,2.37718,188000000.0
2008-12-10 11:55:00,2.37781,2.37781,2.37425,2.37425,200000000.0
2008-12-10 12:00:00,2.37404,2.3787,2.37379,2.3785,150000000.0
2008-12-10 12:05:00,2.37867,2.37937,2.3786,2.37937,112000000.0
2008-12-10 12:10:00,2.3792,2.37941,2.37706,2.37792,149000000.0
2008-12-10 12:15:00,2.37839,2.37897,2.37799,2.37809,180000000.0
2008-12-10 12:20:00,2.37794,2.37794,2.37561,2.37561,178000000.0
2008-12-10 12:25:00,2.37514,2.37638,2.37362,2.3744,208000000.0
2008-12-10 12:30:00,2.37475,2.37758,2.37193,2.37193,188000000.0
2008-12-10 12:35:00,2.37223,2.37327,2.37183,2.37192,110000000.0
2008-12-10 12:40:00,2.37232,2.37294,2.37106,2.37136,82000000.0
2008-12-10 12:45:00,2.37189,2.37244,2.37154,2.37204,160000000.0
2008-12-10 12:50:00,2.37231,2.37374,2.37209,2.37366,129000000.0
2008-12-10 12:55:00,2.37441,2.37483,2.3738,2.37427,131000000.0
2008-12-10 13:00:00,2.37449,2.37628,2.37449,2.37592,91000000.0
2008-12-10 13:05:00,2.37586,2.37642,2.37458,2.37497,126000000.0
2008-12-10 13:10:00,2.37505,2.37651,2.37491,2.37571,104000000.0
2008-12-10 13:15:00,2.3754,2.37595,2.37441,2.37595,141000000.0
2008-12-10 13:20:00,2.37629,2.37638,2.37413,2.37514,165000000.0
2008-12-10 13:25:00,2.37563,2.37563,2.37446,2.37446,128000000.0
2008-12-10 13:30:00,2.37445,2.37545,2.37439,2.37535,118000000.0
2008-12-10 13:35:00,2.37545,2.37547,2.3742,2.37536,143000000.0
2008-12-10 13:40:00,2.37544,2.37583,2.37413,2.37578,145000000.0
2008-12-10 13:45:00,2.37633,2.37782,2.37487,2.37487,101000000.0
2008-12-10 13:50:00,2.37517,2.37582,2.37367,2.37373,144000000.0
2008-12-10 13:55:00,2.37354,2.37441,2.36921,2.36921,144000000.0
2008-12-10 14:00:00,2.36947,2.37305,2.36759,2.36759,124000000.0
2008-12-10 14:05:00,2.36765,2.3695,2.36755,2.36781,128000000.0
2008-12-10 14:10:00,2.36772,2.36887,2.36717,2.36887,104000000.0
2008-12-10 14:15:00,2.36901,2.37058,2.36889,2.36995,86000000.0
2008-12-10 14:20:00,2.36978,2.36978,2.3671,2.36735,84000000.0
2008-12-10 14:25:00,2.367,2.36845,2.367,2.36774,75000000.0
2008-12-10 14:30:00,2.36796,2.36984,2.36784,2.3685,67000000.0
2008-12-10 14:35:00,2.36864,2.37134,2.36858,2.36858,41000000.0
2008-12-10 14:40:00,2.36823,2.37097,2.36802,2.36953,43000000.0
2008-12-10 14:45:00,2.37007,2.37007,2.36756,2.36976,41000000.0
2008-12-10 14:50:00,2.37056,2.37263,2.36961,2.37072,39000000.0
2008-12-10 14:55:00,2.37135,2.37135,2.36946,2.36946,38000000.0
2008-12-10 15:00:00,2.36904,2.36966,2.36777,2.3682,37000000.0
2008-12-10 15:05:00,2.36856,2.37028,2.3682,2.3697,41000000.0
2008-12-10 15:10:00,2.36959,2.36973,2.3679,2.36808,47000000.0
2008-12-10 15:15:00,2.36824,2.3692,2.36815,2.36899,41000000.0
2008-12-10 15:20:00,2.36929,2.37149,2.36929,2.3693,42000000.0
2008-12-10 15:25:00,2.36892,2.36892,2.36717,2.36814,39000000.0
2008-12-10 15:30:00,2.3682,2.37007,2.36624,2.37007,45000000.0
2008-12-10 15:35:00,2.37062,2.37239,2.36854,2.37227,39000000.0
2008-12-10 15:40:00,2.37239,2.37268,2.36977,2.37021,44000000.0
2008-12-10 15:45:00,2.37065,2.37374,2.37065,2.37172,40000000.0
2008-12-10 15:50:00,2.37225,2.37225,2.37049,2.37061,42000000.0
2008-12-10 15:55:00,2.37077,2.37077,2.36966,2.3699,43000000.0
2008-12-10 16:00:00,2.37049,2.37142,2.36859,2.36921,43000000.0
2008-12-10 16:05:00,2.36912,2.37189,2.36865,2.37189,44000000.0
2008-12-10 16:10:00,2.37183,2.37264,2.37144,2.37197,44000000.0
2008-12-10 16:15:00,2.37274,2.37484,2.37257,2.37398,47000000.0
2008-12-10 16:20:00,2.3742,2.37571,2.37127,2.37395,44000000.0
2008-12-10 16:25:00,2.37399,2.37453,2.37314,2.37345,43000000.0
2008-12-10 16:30:00,2.37309,2.3751,2.37254,2.37426,42000000.0
2008-12-10 16:35:00,2.37435,2.37726,2.37435,2.37576,38000000.0
2008-12-10 16:40:00,2.3762,2.37714,2.37551,2.37551,42000000.0
2008-12-10 16:45:00,2.37506,2.37661,2.37506,2.37649,47000000.0
2008-12-10 16:50:00,2.37677,2.37842,2.37541,2.37581,39000000.0
2008-12-10 16:55:00,2.37585,2.37857,2.37493,2.37816,44000000.0
2008-12-10 17:00:00,2.37797,2.37872,2.37431,2.37431,40000000.0
2008-12-10 17:05:00,2.3748,2.37594,2.37127,2.37228,44000000.0
2008-12-10 17:10:00,2.3733,2.37356,2.36954,2.36954,40000000.0
2008-12-10 17:15:00,2.36972,2.37168,2.36964,2.36995,40000000.0
2008-12-10 17:20:00,2.37006,2.37243,2.36923,2.3724,41000000.0
2008-12-10 17:25:00,2.37291,2.37324,2.37005,2.37005,38000000.0
2008-12-10 17:30:00,2.36977,2.37025,2.3682,2.36839,45000000.0
2008-12-10 17:35:00,2.36871,2.36957,2.36809,2.36894,36000000.0
2008-12-10 17:40:00,2.36891,2.37323,2.3684,2.37291,45000000.0
2008-12-10 17:45:00,2.37289,2.37313,2.37119,2.37235,37000000.0
2008-12-10 17:50:00,2.37099,2.37099,2.36813,2.36823,39000000.0
2008-12-10 17:55:00,2.36841,2.37022,2.36734,2.36918,44000000.0
2008-12-10 18:00:00,2.36908,2.36908,2.36759,2.36759,44000000.0
2008-12-10 18:05:00,2.36646,2.37368,2.36578,2.37368,44000000.0
2008-12-10 18:10:00,2.37433,2.37504,2.37338,2.37393,45000000.0
2008-12-10 18:15:00,2.37414,2.37731,2.37349,2.37588,46000000.0
2008-12-10 18:20:00,2.37372,2.37372,2.36986,2.37227,47000000.0
2008-12-10 18:25:00,2.3722,2.37548,2.37176,2.3744,36000000.0
2008-12-10 18:30:00,2.37444,2.37571,2.3742,2.37484,46000000.0
2008-12-10 18:35:00,2.37475,2.37836,2.37406,2.3779,38000000.0
2008-12-10 18:40:00,2.37727,2.37727,2.37253,2.3745,41000000.0
2008-12-10 18:45:00,2.37488,2.3767,2.37455,2.37586,44000000.0
2008-12-10 18:50:00,2.37591,2.37591,2.37437,2.37437,47000000.0
2008-12-10 18:55:00,2.37493,2.3769,2.37447,2.3769,41000000.0
2008-12-10 19:00:00,2.37735,2.37948,2.37732,2.37836,37000000.0
2008-12-10 19:05:00,2.37768,2.37971,2.37752,2.3788,40000000.0
2008-12-10 19:10:00,2.37934,2.3802,2.37865,2.3788,44000000.0
2008-12-10 19:15:00,2.37877,2.38011,2.37663,2.38011,47000000.0
2008-12-10 19:20:00,2.37931,2.38162,2.37929,2.38118,47000000.0
2008-12-10 19:25:00,2.38127,2.38127,2.37798,2.37975,41000000.0
2008-12-10 19:30:00,2.37841,2.37877,2.37748,2.37748,42000000.0
2008-12-10 19:35:00,2.37746,2.38112,2.37545,2.38112,38000000.0
2008-12-10 19:40:00,2.38111,2.38111,2.3789,2.3803,42000000.0
2008-12-10 19:45:00,2.38035,2.38058,2.37956,2.38052,40000000.0
2008-12-10 19:50:00,2.38074,2.38249,2.38055,2.38244,36000000.0
2008-12-10 19:55:00,2.38082,2.38131,2.37949,2.38002,41000000.0
2008-12-10 20:00:00,2.38034,2.38304,2.38005,2.383,39000000.0
2008-12-10 20:05:00,2.38255,2.38334,2.38197,2.38302,45000000.0
2008-12-10 20:10:00,2.38268,2.3864,2.38268,2.3864,40000000.0
2008-12-10 20:15:00,2.38662,2.3876,2.38548,2.38628,42000000.0
2008-12-10 20:20:00,2.38648,2.3877,2.38415,2.3877,40000000.0
2008-12-10 20:25:00,2.38671,2.38788,2.38409,2.38454,39000000.0
2008-12-10 20:30:00,2.38476,2.38603,2.38449,2.38561,37000000.0
2008-12-10 20:35:00,2.38543,2.38717,2.38533,2.38533,46000000.0
2008-12-10 20:40:00,2.38531,2.39234,2.38515,2.39234,45000000.0
2008-12-10 20:45:00,2.3933,2.39517,2.39269,2.3941,39000000.0
2008-12-10 20:50:00,2.39369,2.39508,2.39136,2.39508,50000000.0
2008-12-10 20:55:00,2.39504,2.39867,2.39329,2.39593,38000000.0
2008-12-10 21:00:00,2.39514,2.39633,2.39496,2.39619,36000000.0
2008-12-10 21:05:00,2.39596,2.40003,2.39596,2.3997,44000000.0
2008-12-10 21:10:00,2.3978,2.4017,2.39642,2.4017,41000000.0
2008-12-10 21:15:00,2.4021,2.40446,2.39801,2.39801,39000000.0
2008-12-10 21:20:00,2.39621,2.40127,2.39584,2.40127,49000000.0
2008-12-10 21:25:00,2.40237,2.40473,2.40066,2.40473,36000000.0
2008-12-10 21:30:00,2.40484,2.40743,2.40269,2.40619,45000000.0
2008-12-10 21:35:00,2.40612,2.40612,2.40008,2.40008,44000000.0
2008-12-10 21:40:00,2.39928,2.40323,2.39925,2.40165,42000000.0
2008-12-10 21:45:00,2.40083,2.40249,2.39999,2.40005,42000000.0
2008-12-10 21:50:00,2.39925,2.40239,2.39896,2.40195,36000000.0
2008-12-10 21:55:00,2.40224,2.40307,2.40148,2.40305,37000000.0
2008-12-10 22:00:00,2.40229,2.40451,2.40116,2.40302,43000000.0
2008-12-10 22:05:00,2.40351,2.40657,2.40351,2.40554,42000000.0
2008-12-10 22:10:00,2.40518,2.407,2.4051,2.40636,43000000.0
2008-12-10 22:15:00,2.40632,2.40665,2.40105,2.40192,39000000.0
2008-12-10 22:20:00,2.40164,2.40234,2.40103,2.40175,39000000.0
2008-12-10 22:25:00,2.4018,2.40209,2.40135,2.40186,43000000.0
2008-12-10 22:30:00,2.40218,2.40218,2.39644,2.39644,38000000.0
2008-12-10 22:35:00,2.39677,2.39743,2.39616,2.39616,42000000.0
2008-12-10 22:40:00,2.39652,2.39782,2.39652,2.39776,36000000.0
2008-12-10 22:45:00,2.39768,2.39795,2.39654,2.39717,41000000.0
2008-12-10 22:50:00,2.39694,2.39916,2.39658,2.39816,37000000.0
2008-12-10 22:55:00,2.39825,2.39909,2.39607,2.39762,37000000.0
2008-12-10 23:00:00,2.39737,2.39768,2.3961,2.39768,39000000.0
2008-12-10 23:05:00,2.39738,2.39738,2.39525,2.39597,43000000.0
2008-12-10 23:10:00,2.39593,2.39593,2.39344,2.39402,43000000.0
2008-12-10 23:15:00,2.39309,2.39415,2.392,2.39415,42000000.0
2008-12-10 23:20:00,2.39453,2.39537,2.39372,2.39422,38000000.0
2008-12-10 23:25:00,2.3943,2.39442,2.39193,2.39212,42000000.0
2008-12-10 23:30:00,2.39256,2.39329,2.39231,2.39299,41000000.0
2008-12-10 23:35:00,2.39236,2.39368,2.39187,2.39187,43000000.0
2008-12-10 23:40:00,2.39144,2.3945,2.39144,2.39372,40000000.0
2008-12-10 23:45:00,2.39437,2.39502,2.39231,2.39231,40000000.0
2008-12-10 23:50:00,2.39246,2.39282,2.38955,2.3914,43000000.0
2008-12-10 23:55:00,2.39135,2.39224,2.39032,2.3918,42000000.0
2008-12-11 00:00:00,2.39157,2.39293,2.39028,2.39028,40000000.0
2008-12-11 00:05:00,2.39106,2.39254,2.3892,2.39214,42000000.0
2008-12-11 00:10:00,2.39214,2.39214,2.39042,2.39123,42000000.0
2008-12-11 00:15:00,2.39131,2.39228,2.38926,2.38981,45000000.0
2008-12-11 00:20:00,2.38995,2.39212,2.38995,2.39203,42000000.0
2008-12-11 00:25:00,2.39215,2.39408,2.39215,2.39408,42000000.0
2008-12-11 00:30:00,2.39369,2.39526,2.39369,2.39407,42000000.0
2008-12-11 00:35:00,2.39467,2.39468,2.39271,2.39291,42000000.0
2008-12-11 00:40:00,2.39279,2.3931,2.39162,2.39279,43000000.0
2008-12-11 00:45:00,2.39294,2.39593,2.39294,2.3959,46000000.0
2008-12-11 00:50:00,2.39449,2.39513,2.39414,2.39414,41000000.0
2008-12-11 00:55:00,2.39433,2.39657,2.39397,2.39544,37000000.0
2008-12-11 01:00:00,2.39439,2.39528,2.39315,2.39472,42000000.0
2008-12-11 01:05:00,2.39453,2.39464,2.39181,2.3924,37000000.0
2008-12-11 01:10:00,2.39272,2.39338,2.39195,2.39273,48000000.0
2008-12-11 01:15:00,2.39279,2.39279,2.39006,2.39238,39000000.0
2008-12-11 01:20:00,2.39207,2.39207,2.38815,2.38853,40000000.0
2008-12-11 01:25:00,2.38861,2.38885,2.38703,2.38813,40000000.0
2008-12-11 01:30:00,2.38808,2.38869,2.38708,2.38833,40000000.0
2008-12-11 01:35:00,2.38865,2.38865,2.38734,2.38814,42000000.0
2008-12-11 01:40:00,2.38837,2.38872,2.38813,2.38832,42000000.0
2008-12-11 01:45:00,2.38815,2.38827,2.38701,2.38742,37000000.0
2008-12-11 01:50:00,2.38637,2.3917,2.38637,2.3866,45000000.0
2008-12-11 01:55:00,2.38623,2.38759,2.38418,2.38759,47000000.0
2008-12-11 02:00:00,2.38782,2.389,2.38772,2.38858,58000000.0
2008-12-11 02:05:00,2.38854,2.39018,2.38844,2.39018,55000000.0
2008-12-11 02:10:00,2.39059,2.39125,2.38999,2.39061,43000000.0
2008-12-11 02:15:00,2.39067,2.39076,2.38812,2.38837,40000000.0
2008-12-11 02:20:00,2.38836,2.38837,2.38706,2.38727,48000000.0
2008-12-11 02:25:00,2.38776,2.38902,2.38698,2.38822,74000000.0
2008-12-11 02:30:00,2.38796,2.38854,2.38459,2.38854,57000000.0
2008-12-11 02:35:00,2.38824,2.38869,2.38698,2.38707,45000000.0
2008-12-11 02:40:00,2.38737,2.3893,2.38693,2.38901,47000000.0
2008-12-11 02:45:00,2.38945,2.39023,2.38835,2.38928,49000000.0
2008-12-11 02:50:00,2.38941,2.39097,2.38934,2.38945,35000000.0
2008-12-11 02:55:00,2.38902,2.39062,2.38685,2.38761,54000000.0
2008-12-11 03:00:00,2.38788,2.3883,2.38738,2.38799,42000000.0
2008-12-11 03:05:00,2.38788,2.38817,2.38658,2.38687,46000000.0
2008-12-11 03:10:00,2.38797,2.38943,2.38642,2.38923,51000000.0
2008-12-11 03:15:00,2.3891,2.38913,2.38848,2.38895,41000000.0
2008-12-11 03:20:00,2.3898,2.3898,2.38552,2.38747,38000000.0
2008-12-11 03:25:00,2.38761,2.38866,2.38761,2.38808,54000000.0
2008-12-11 03:30:00,2.38763,2.39012,2.38565,2.39012,46000000.0
2008-12-11 03:35:00,2.39024,2.3917,2.3886,2.38943,42000000.0
2008-12-11 03:40:00,2.38911,2.39095,2.38862,2.39036,43000000.0
2008-12-11 03:45:00,2.39036,2.39036,2.38813,2.38967,57000000.0
2008-12-11 03:50:00,2.38958,2.39117,2.38933,2.39117,41000000.0
2008-12-11 03:55:00,2.3913,2.39181,2.38901,2.39005,46000000.0
2008-12-11 04:00:00,2.38961,2.38961,2.38802,2.38832,72000000.0
2008-12-11 04:05:00,2.38815,2.38928,2.38812,2.38912,43000000.0
2008-12-11 04:10:00,2.38919,2.39006,2.38919,2.38985,42000000.0
2008-12-11 04:15:00,2.39014,2.39072,2.38665,2.38665,64000000.0
2008-12-11 04:20:00,2.38645,2.38955,2.38638,2.38927,47000000.0
2008-12-11 04:25:00,2.38927,2.38997,2.38872,2.38997,56000000.0
2008-12-11 04:30:00,2.3898,2.3899,2.38923,2.38938,58000000.0
2008-12-11 04:35:00,2.38926,2.39038,2.38926,2.39038,41000000.0
2008-12-11 04:40:00,2.39029,2.39029,2.38858,2.38982,48000000.0
2008-12-11 04:45:00,2.39003,2.39038,2.38931,2.3899,39000000.0
2008-12-11 04:50:00,2.38974,2.39057,2.38883,2.38948,50000000.0
2008-12-11 04:55:00,2.39016,2.39086,2.38985,2.39086,52000000.0
2008-12-11 05:00:00,2.3902,2.3902,2.38834,2.38847,40000000.0
2008-12-11 05:05:00,2.38862,2.3893,2.38776,2.38782,57000000.0
2008-12-11 05:10:00,2.38869,2.38893,2.38863,2.38868,60000000.0
2008-12-11 05:15:00,2.38892,2.38936,2.38859,2.38928,53000000.0
2008-12-11 05:20:00,2.39008,2.39049,2.38882,2.38916,107000000.0
2008-12-11 05:25:00,2.3896,2.3896,2.38872,2.38891,125000000.0
2008-12-11 05:30:00,2.38962,2.39024,2.38841,2.38907,43000000.0
2008-12-11 05:35:00,2.38914,2.39051,2.38914,2.39028,54000000.0
2008-12-11 05:40:00,2.3903,2.39088,2.38821,2.38983,51000000.0
2008-12-11 05:45:00,2.38995,2.39024,2.38935,2.38937,57000000.0
2008-12-11 05:50:00,2.38918,2.38918,2.38746,2.38865,82000000.0
2008-12-11 05:55:00,2.3895,2.39029,2.3884,2.38928,86000000.0
2008-12-11 06:00:00,2.38879,2.38879,2.3866,2.38764,87000000.0
2008-12-11 06:05:00,2.3877,2.38903,2.38722,2.38761,45000000.0
2008-12-11 06:10:00,2.38758,2.38926,2.38739,2.38743,50000000.0
2008-12-11 06:15:00,2.38756,2.38842,2.38666,2.3875,61000000.0
2008-12-11 06:20:00,2.38747,2.3887,2.3874,2.3887,76000000.0
2008-12-11 06:25:00,2.38883,2.3889,2.38793,2.38797,41000000.0
2008-12-11 06:30:00,2.3881,2.38824,2.38616,2.38746,88000000.0
2008-12-11 06:35:00,2.38778,2.38838,2.38644,2.38786,45000000.0
2008-12-11 06:40:00,2.38802,2.38857,2.38744,2.38831,41000000.0
2008-12-11 06:45:00,2.38802,2.3884,2.38577,2.38746,41000000.0
2008-12-11 06:50:00,2.38755,2.38848,2.38714,2.38835,46000000.0
2008-12-11 06:55:00,2.38921,2.38998,2.38858,2.38873,66000000.0
2008-12-11 07:00:00,2.38881,2.38945,2.38875,2.38914,56000000.0
2008-12-11 07:05:00,2.38909,2.38988,2.3883,2.3883,59000000.0
2008-12-11 07:10:00,2.38826,2.38826,2.38686,2.38728,61000000.0
2008-12-11 07:15:00,2.38723,2.38723,2.38582,2.38582,49000000.0
2008-12-11 07:20:00,2.38562,2.39079,2.38562,2.39015,60000000.0
2008-12-11 07:25:00,2.39002,2.39314,2.38919,2.39128,106000000.0
2008-12-11 07:30:00,2.39082,2.39255,2.38848,2.39162,76000000.0
2008-12-11 07:35:00,2.3916,2.39295,2.39065,2.39247,56000000.0
2008-12-11 07:40:00,2.39254,2.39254,2.38789,2.38845,82000000.0
2008-12-11 07:45:00,2.38859,2.39202,2.38758,2.39114,77000000.0
2008-12-11 07:50:00,2.39087,2.3929,2.38983,2.3926,97000000.0
2008-12-11 07:55:00,2.39296,2.39416,2.39212,2.39373,101000000.0
2008-12-11 08:00:00,2.39417,2.39752,2.39325,2.39707,106000000.0
2008-12-11 08:05:00,2.39543,2.39607,2.39354,2.39359,93000000.0
2008-12-11 08:10:00,2.39375,2.39608,2.3935,2.39586,118000000.0
2008-12-11 08:15:00,2.39595,2.39596,2.39355,2.39468,94000000.0
2008-12-11 08:20:00,2.395,2.39685,2.39417,2.39417,101000000.0
2008-12-11 08:25:00,2.39428,2.39613,2.39305,2.39318,154000000.0
2008-12-11 08:30:00,2.39322,2.39412,2.39193,2.39412,216000000.0
2008-12-11 08:35:00,2.39419,2.39651,2.39337,2.3964,120000000.0
2008-12-11 08:40:00,2.39632,2.39676,2.39486,2.39676,123000000.0
2008-12-11 08:45:00,2.39713,2.39811,2.39224,2.39224,148000000.0
2008-12-11 08:50:00,2.39242,2.39355,2.38913,2.39079,232000000.0
2008-12-11 08:55:00,2.38971,2.39138,2.38871,2.38922,129000000.0
2008-12-11 09:00:00,2.38884,2.39461,2.38821,2.39184,98000000.0
2008-12-11 09:05:00,2.39318,2.39332,2.39129,2.39285,129000000.0
2008-12-11 09:10:00,2.39303,2.39531,2.39241,2.39531,216000000.0
2008-12-11 09:15:00,2.39507,2.39555,2.39218,2.39333,232000000.0
2008-12-11 09:20:00,2.39321,2.39321,2.39012,2.39104,273000000.0
2008-12-11 09:25:00,2.39086,2.3919,2.39034,2.39034,194000000.0
2008-12-11 09:30:00,2.39018,2.39048,2.38878,2.38938,151000000.0
2008-12-11 09:35:00,2.38925,2.39326,2.3882,2.39326,228000000.0
2008-12-11 09:40:00,2.39305,2.39322,2.39052,2.39126,226000000.0
2008-12-11 09:45:00,2.39137,2.39137,2.38843,2.39065,136000000.0
2008-12-11 09:50:00,2.39063,2.39103,2.38906,2.38906,196000000.0
2008-12-11 09:55:00,2.38908,2.39115,2.38908,2.39084,190000000.0
2008-12-11 10:00:00,2.39096,2.39242,2.39096,2.39239,196000000.0
2008-12-11 10:05:00,2.39203,2.39207,2.39042,2.39146,232000000.0
2008-12-11 10:10:00,2.39131,2.39146,2.39032,2.39032,303000000.0
2008-12-11 10:15:00,2.3902,2.39354,2.38971,2.39354,225000000.0
2008-12-11 10:20:00,2.39446,2.39674,2.3932,2.39541,233000000.0
2008-12-11 10:25:00,2.39518,2.39808,2.39333,2.39677,301000000.0
2008-12-11 10:30:00,2.39764,2.39808,2.39427,2.39432,157000000.0
2008-12-11 10:35:00,2.39431,2.39874,2.39431,2.39874,140000000.0
2008-12-11 10:40:00,2.39917,2.39917,2.39682,2.39697,139000000.0
2008-12-11 10:45:00,2.39697,2.3979,2.3948,2.3948,165000000.0
2008-12-11 10:50:00,2.39528,2.39555,2.39296,2.39384,206000000.0
2008-12-11 10:55:00,2.39373,2.39503,2.39273,2.39316,176000000.0
2008-12-11 11:00:00,2.39325,2.39584,2.39129,2.39541,178000000.0
2008-12-11 11:05:00,2.39602,2.39611,2.39072,2.39072,142000000.0
2008-12-11 11:10:00,2.3905,2.39296,2.38883,2.38883,236000000.0
2008-12-11 11:15:00,2.38965,2.39109,2.38883,2.39075,218000000.0
2008-12-11 11:20:00,2.39059,2.3924,2.39055,2.3924,229000000.0
2008-12-11 11:25:00,2.39133,2.394,2.39133,2.39353,183000000.0
2008-12-11 11:30:00,2.39354,2.39574,2.39312,2.39374,173000000.0
2008-12-11 11:35:00,2.39407,2.39458,2.39257,2.39441,231000000.0
2008-12-11 11:40:00,2.39366,2.39366,2.39036,2.39059,185000000.0
2008-12-11 11:45:00,2.39067,2.39224,2.39045,2.3921,169000000.0
2008-12-11 11:50:00,2.39222,2.39401,2.39144,2.39323,188000000.0
2008-12-11 11:55:00,2.39324,2.39584,2.39273,2.39353,200000000.0
2008-12-11 12:00:00,2.39115,2.39127,2.38939,2.39112,150000000.0
2008-12-11 12:05:00,2.3911,2.39203,2.39099,2.39128,112000000.0
2008-12-11 12:10:00,2.39079,2.39466,2.3906,2.39466,149000000.0
2008-12-11 12:15:00,2.39361,2.39361,2.39043,2.39238,180000000.0
2008-12-11 12:20:00,2.39283,2.39363,2.3911,2.3911,178000000.0
2008-12-11 12:25:00,2.39013,2.39102,2.38554,2.38608,208000000.0
2008-12-11 12:30:00,2.38573,2.38784,2.38444,2.38469,188000000.0
2008-12-11 12:35:00,2.38468,2.38771,2.38468,2.38709,110000000.0
2008-12-11 12:40:00,2.38698,2.38742,2.38285,2.38517,82000000.0
2008-12-11 12:45:00,2.3857,2.38636,2.38487,2.38545,160000000.0
2008-12-11 12:50:00,2.38579,2.3868,2.38401,2.38487,129000000.0
2008-12-11 12:55:00,2.3844,2.38843,2.3844,2.38669,131000000.0
2008-12-11 13:00:00,2.38751,2.38979,2.38642,2.38885,91000000.0
2008-12-11 13:05:00,2.38822,2.38977,2.38758,2.3883,126000000.0
2008-12-11 13:10:00,2.3881,2.38832,2.38608,2.38644,104000000.0
2008-12-11 13:15:00,2.38563,2.38596,2.38209,2.38322,141000000.0
2008-12-11 13:20:00,2.38378,2.38484,2.38307,2.38349,165000000.0
2008-12-11 13:25:00,2.38375,2.38587,2.38375,2.38529,128000000.0
2008-12-11 13:30:00,2.38501,2.38609,2.38501,2.38539,118000000.0
2008-12-11 13:35:00,2.38538,2.38594,2.3844,2.3844,143000000.0
2008-12-11 13:40:00,2.38407,2.3886,2.38407,2.38843,145000000.0
2008-12-11 13:45:00,2.38878,2.39058,2.3881,2.38965,101000000.0
2008-12-11 13:50:00,2.38886,2.38993,2.38815,2.38972,144000000.0
2008-12-11 13:55:00,2.38943,2.39028,2.38685,2.38962,144000000.0
2008-12-11 14:00:00,2.38855,2.38855,2.38591,2.3874,124000000.0
2008-12-11 14:05:00,2.38748,2.38748,2.3852,2.38696,128000000.0
2008-12-11 14:10:00,2.38691,2.38838,2.38685,2.3878,104000000.0
2008-12-11 14:15:00,2.38781,2.39301,2.38781,2.39157,86000000.0
2008-12-11 14:20:00,2.39146,2.39256,2.3905,2.39167,84000000.0
2008-12-11 14:25:00,2.39197,2.39386,2.39186,2.39381,75000000.0
2008-12-11 14:30:00,2.39284,2.39637,2.39262,2.39615,67000000.0
2008-12-11 14:35:00,2.39662,2.40051,2.39661,2.398,41000000.0
2008-12-11 14:40:00,2.39758,2.39881,2.39557,2.39557,43000000.0
2008-12-11 14:45:00,2.39595,2.39694,2.39557,2.39565,41000000.0
2008-12-11 14:50:00,2.39634,2.39957,2.39634,2.39868,39000000.0
2008-12-11 14:55:00,2.39854,2.40025,2.39775,2.39776,38000000.0
2008-12-11 15:00:00,2.39603,2.40133,2.39585,2.40042,37000000.0
2008-12-11 15:05:00,2.39941,2.40004,2.3986,2.3986,41000000.0
2008-12-11 15:10:00,2.39878,2.39937,2.39737,2.39737,47000000.0
2008-12-11 15:15:00,2.39734,2.39864,2.39545,2.39561,41000000.0
2008-12-11 15:20:00,2.39564,2.39667,2.39506,2.39665,42000000.0
2008-12-11 15:25:00,2.39637,2.39936,2.39637,2.399,39000000.0
2008-12-11 15:30:00,2.3994,2.4031,2.39913,2.40085,45000000.0
2008-12-11 15:35:00,2.40122,2.40166,2.3945,2.3945,39000000.0
2008-12-11 15:40:00,2.39489,2.39527,2.39187,2.39214,44000000.0
2008-12-11 15:45:00,2.39465,2.397,2.39329,2.39528,40000000.0
2008-12-11 15:50:00,2.39343,2.39349,2.39105,2.39246,42000000.0
2008-12-11 15:55:00,2.39286,2.39627,2.39158,2.39162,43000000.0
2008-12-11 16:00:00,2.39194,2.39656,2.39194,2.39656,43000000.0
2008-12-11 16:05:00,2.39846,2.40282,2.39846,2.40204,44000000.0
2008-12-11 16:10:00,2.40179,2.40292,2.3977,2.40202,44000000.0
2008-12-11 16:15:00,2.40159,2.40405,2.40144,2.4038,47000000.0
2008-12-11 16:20:00,2.40316,2.4049,2.4026,2.40268,44000000.0
2008-12-11 16:25:00,2.40265,2.40274,2.40064,2.40206,43000000.0
2008-12-11 16:30:00,2.40254,2.40254,2.39813,2.39989,42000000.0
2008-12-11 16:35:00,2.39954,2.40214,2.39917,2.39917,38000000.0
2008-12-11 16:40:00,2.39789,2.40058,2.39757,2.39984,42000000.0
2008-12-11 16:45:00,2.39921,2.39945,2.39517,2.39945,47000000.0
2008-12-11 16:50:00,2.39986,2.39986,2.39625,2.39625,39000000.0
2008-12-11 16:55:00,2.39568,2.3984,2.39568,2.3984,44000000.0
2008-12-11 17:00:00,2.39892,2.39992,2.39676,2.39787,40000000.0
2008-12-11 17:05:00,2.3978,2.39839,2.39245,2.39245,44000000.0
2008-12-11 17:10:00,2.39243,2.39448,2.39087,2.39448,40000000.0
2008-12-11 17:15:00,2.3948,2.39605,2.39098,2.39098,40000000.0
2008-12-11 17:20:00,2.3919,2.39219,2.39036,2.39219,41000000.0
2008-12-11 17:25:00,2.39269,2.39523,2.39223,2.39475,38000000.0
2008-12-11 17:30:00,2.39514,2.39702,2.39469,2.3951,45000000.0
2008-12-11 17:35:00,2.39462,2.39473,2.39098,2.39319,36000000.0
2008-12-11 17:40:00,2.39379,2.39966,2.39379,2.39924,45000000.0
2008-12-11 17:45:00,2.39932,2.39932,2.39599,2.39848,37000000.0
2008-12-11 17:50:00,2.39861,2.4007,2.39834,2.39885,39000000.0
2008-12-11 17:55:00,2.4015,2.40163,2.39391,2.39408,44000000.0
2008-12-11 18:00:00,2.39308,2.39645,2.39164,2.3963,44000000.0
2008-12-11 18:05:00,2.39589,2.39676,2.39531,2.39571,44000000.0
2008-12-11 18:10:00,2.39493,2.39493,2.39076,2.39087,45000000.0
2008-12-11 18:15:00,2.39185,2.39185,2.38853,2.38932,46000000.0
2008-12-11 18:20:00,2.39047,2.39185,2.3874,2.39185,47000000.0
2008-12-11 18:25:00,2.39212,2.39616,2.39179,2.39616,36000000.0
2008-12-11 18:30:00,2.39679,2.39909,2.39614,2.39754,46000000.0
2008-12-11 18:35:00,2.39764,2.39764,2.39081,2.39081,38000000.0
2008-12-11 18:40:00,2.39026,2.39247,2.39026,2.39184,41000000.0
2008-12-11 18:45:00,2.3921,2.39274,2.39034,2.39175,44000000.0
2008-12-11 18:50:00,2.39169,2.39494,2.39168,2.39465,42000000.0
2008-12-11 18:55:00,2.39506,2.3973,2.39212,2.39236,41000000.0
2008-12-11 19:00:00,2.39267,2.39741,2.38871,2.39698,37000000.0
2008-12-11 19:05:00,2.39731,2.39956,2.39731,2.39956,40000000.0
2008-12-11 19:10:00,2.40014,2.40332,2.40008,2.40327,44000000.0
2008-12-11 19:15:00,2.40284,2.40441,2.4003,2.40438,47000000.0
2008-12-11 19:20:00,2.40406,2.40586,2.40287,2.4035,47000000.0
2008-12-11 19:25:00,2.40361,2.40534,2.40352,2.40493,41000000.0
2008-12-11 19:30:00,2.40492,2.40654,2.40272,2.40543,42000000.0
2008-12-11 19:35:00,2.4058,2.40626,2.40401,2.40414,38000000.0
2008-12-11 19:40:00,2.40413,2.40736,2.40403,2.40736,42000000.0
2008-12-11 19:45:00,2.40636,2.40863,2.40513,2.40526,40000000.0
2008-12-11 19:50:00,2.40488,2.40488,2.40131,2.40217,36000000.0
2008-12-11 19:55:00,2.40353,2.40552,2.4022,2.40552,41000000.0
2008-12-11 20:00:00,2.40571,2.40635,2.40159,2.40159,39000000.0
2008-12-11 20:05:00,2.40112,2.41003,2.40105,2.40988,45000000.0
2008-12-11 20:10:00,2.4098,2.4098,2.40571,2.40582,40000000.0
2008-12-11 20:15:00,2.40604,2.40749,2.40555,2.4063,42000000.0
2008-12-11 20:20:00,2.40693,2.41387,2.4046,2.41387,40000000.0
2008-12-11 20:25:00,2.41384,2.417,2.40892,2.40926,39000000.0
2008-12-11 20:30:00,2.41011,2.41081,2.40894,2.4098,37000000.0
2008-12-11 20:35:00,2.41017,2.41292,2.40962,2.4111,46000000.0
2008-12-11 20:40:00,2.41099,2.41174,2.40876,2.40987,45000000.0
2008-12-11 20:45:00,2.41079,2.41312,2.40804,2.40804,39000000.0
2008-12-11 20:50:00,2.40782,2.41014,2.40742,2.40957,50000000.0
2008-12-11 20:55:00,2.40933,2.4128,2.4076,2.40982,38000000.0
2008-12-11 21:00:00,2.40958,2.40963,2.40686,2.40789,36000000.0
2008-12-11 21:05:00,2.40835,2.41074,2.4074,2.40865,44000000.0
2008-12-11 21:10:00,2.40943,2.41848,2.40922,2.41845,41000000.0
2008-12-11 21:15:00,2.41952,2.41952,2.41365,2.41371,39000000.0
2008-12-11 21:20:00,2.41372,2.41438,2.41223,2.41404,49000000.0
2008-12-11 21:25:00,2.41439,2.41461,2.41182,2.41331,36000000.0
2008-12-11 21:30:00,2.4134,2.41376,2.41113,2.41339,45000000.0
2008-12-11 21:35:00,2.41392,2.41392,2.40987,2.4104,44000000.0
2008-12-11 21:40:00,2.41089,2.41215,2.41063,2.41088,42000000.0
2008-12-11 21:45:00,2.41038,2.4125,2.4101,2.41154,42000000.0
2008-12-11 21:50:00,2.41192,2.4161,2.4115,2.4161,36000000.0
2008-12-11 21:55:00,2.41644,2.42243,2.41628,2.42238,37000000.0
2008-12-11 22:00:00,2.42423,2.42423,2.41824,2.42222,43000000.0
2008-12-11 22:05:00,2.42253,2.42301,2.41799,2.41895,42000000.0
2008-12-11 22:10:00,2.41871,2.41994,2.41734,2.41842,43000000.0
2008-12-11 22:15:00,2.41913,2.4232,2.41737,2.42292,39000000.0
2008-12-11 22:20:00,2.42281,2.42335,2.42045,2.4224,39000000.0
2008-12-11 22:25:00,2.42271,2.42376,2.42004,2.42007,43000000.0
2008-12-11 22:30:00,2.42014,2.42181,2.41885,2.42005,38000000.0
2008-12-11 22:35:00,2.42055,2.42374,2.42055,2.42278,42000000.0
2008-12-11 22:40:00,2.42278,2.4251,2.42137,2.4251,36000000.0
2008-12-11 22:45:00,2.42574,2.42574,2.41965,2.42061,41000000.0
2008-12-11 22:50:00,2.42067,2.422,2.42013,2.42033,37000000.0
2008-12-11 22:55:00,2.4204,2.42121,2.41971,2.41996,37000000.0
2008-12-11 23:00:00,2.4198,2.42074,2.41843,2.41891,39000000.0
2008-12-11 23:05:00,2.41937,2.42124,2.41829,2.41926,43000000.0
2008-12-11 23:10:00,2.41941,2.42168,2.41939,2.42092,43000000.0
2008-12-11 23:15:00,2.4216,2.42271,2.42128,2.4216,42000000.0
2008-12-11 23:20:00,2.42152,2.42175,2.42058,2.42098,38000000.0
2008-12-11 23:25:00,2.42099,2.42133,2.41899,2.41944,42000000.0
2008-12-11 23:30:00,2.42053,2.4211,2.41838,2.41991,41000000.0
2008-12-11 23:35:00,2.41914,2.42023,2.4179,2.418,43000000.0
2008-12-11 23:40:00,2.41763,2.41801,2.41705,2.41773,40000000.0
2008-12-11 23:45:00,2.41732,2.41868,2.41697,2.41806,40000000.0
2008-12-11 23:50:00,2.41822,2.41959,2.41672,2.41959,43000000.0
2008-12-11 23:55:00,2.41971,2.41971,2.4159,2.41773,42000000.0
2008-12-12 00:00:00,2.41774,2.41863,2.41602,2.41709,40000000.0
2008-12-12 00:05:00,2.41711,2.41726,2.41529,2.41544,42000000.0
2008-12-12 00:10:00,2.41497,2.41556,2.4141,2.4155,42000000.0
2008-12-12 00:15:00,2.41409,2.41554,2.41358,2.4148,45000000.0
2008-12-12 00:20:00,2.41488,2.41995,2.41488,2.4187,42000000.0
2008-12-12 00:25:00,2.4184,2.41966,2.41572,2.41686,42000000.0
2008-12-12 00:30:00,2.41676,2.41763,2.41669,2.41763,42000000.0
2008-12-12 00:35:00,2.41771,2.41771,2.41607,2.41751,42000000.0
2008-12-12 00:40:00,2.41741,2.41902,2.41727,2.4187,43000000.0
2008-12-12 00:45:00,2.41825,2.41883,2.41722,2.41855,46000000.0
2008-12-12 00:50:00,2.41893,2.41913,2.41636,2.41697,41000000.0
2008-12-12 00:55:00,2.41714,2.4179,2.41699,2.41709,37000000.0
2008-12-12 01:00:00,2.41697,2.41709,2.41555,2.41573,42000000.0
2008-12-12 01:05:00,2.41577,2.41711,2.41548,2.41709,37000000.0
2008-12-12 01:10:00,2.41729,2.41836,2.41501,2.41578,48000000.0
2008-12-12 01:15:00,2.41542,2.41782,2.41118,2.41186,39000000.0
2008-12-12 01:20:00,2.41225,2.41398,2.41183,2.41397,40000000.0
2008-12-12 01:25:00,2.41367,2.41415,2.41243,2.41252,40000000.0
2008-12-12 01:30:00,2.41283,2.41437,2.41137,2.41437,40000000.0
2008-12-12 01:35:00,2.41475,2.4153,2.41239,2.41331,42000000.0
2008-12-12 01:40:00,2.41366,2.41522,2.41344,2.41422,46000000.0
2008-12-12 01:45:00,2.41413,2.41506,2.41254,2.41257,37000000.0
2008-12-12 01:50:00,2.41351,2.41553,2.41296,2.41519,43000000.0
2008-12-12 01:55:00,2.41532,2.41762,2.41441,2.41717,47000000.0
2008-12-12 02:00:00,2.41717,2.41752,2.41402,2.41402,58000000.0
2008-12-12 02:05:00,2.41395,2.4145,2.41237,2.4145,55000000.0
2008-12-12 02:10:00,2.41518,2.41598,2.41431,2.41471,43000000.0
2008-12-12 02:15:00,2.41482,2.4173,2.41456,2.4173,40000000.0
2008-12-12 02:20:00,2.41724,2.41724,2.41275,2.41348,48000000.0
2008-12-12 02:25:00,2.41342,2.41342,2.4105,2.41095,74000000.0
2008-12-12 02:30:00,2.41122,2.41149,2.40996,2.41047,57000000.0
2008-12-12 02:35:00,2.41048,2.41307,2.40919,2.41254,45000000.0
2008-12-12 02:40:00,2.41264,2.41331,2.41193,2.41222,47000000.0
2008-12-12 02:45:00,2.41185,2.41321,2.4117,2.41192,49000000.0
2008-12-12 02:50:00,2.4118,2.41419,2.41127,2.41414,35000000.0
2008-12-12 02:55:00,2.41404,2.41404,2.41166,2.41257,54000000.0
2008-12-12 03:00:00,2.41267,2.41386,2.41182,2.4132,42000000.0
2008-12-12 03:05:00,2.41348,2.41408,2.41243,2.41377,46000000.0
2008-12-12 03:10:00,2.4132,2.41359,2.41205,2.41214,51000000.0
2008-12-12 03:15:00,2.41208,2.41236,2.41119,2.41119,41000000.0
2008-12-12 03:20:00,2.41138,2.41232,2.40928,2.4119,38000000.0
2008-12-12 03:25:00,2.41192,2.41239,2.41034,2.41087,54000000.0
2008-12-12 03:30:00,2.41106,2.41106,2.40841,2.40842,46000000.0
2008-12-12 03:35:00,2.40835,2.40881,2.40625,2.40635,42000000.0
2008-12-12 03:40:00,2.40673,2.40872,2.40635,2.40872,43000000.0
2008-12-12 03:45:00,2.40969,2.41067,2.4088,2.41004,57000000.0
2008-12-12 03:50:00,2.40997,2.41141,2.40997,2.41137,41000000.0
2008-12-12 03:55:00,2.41114,2.41155,2.40897,2.40897,46000000.0
2008-12-12 04:00:00,2.40848,2.40947,2.40817,2.40925,72000000.0
2008-12-12 04:05:00,2.40943,2.40988,2.4087,2.40914,43000000.0
2008-12-12 04:10:00,2.40937,2.40995,2.40807,2.40861,42000000.0
2008-12-12 04:15:00,2.40854,2.41012,2.40824,2.41012,64000000.0
2008-12-12 04:20:00,2.41037,2.4106,2.40938,2.40957,47000000.0
2008-12-12 04:25:00,2.4095,2.40972,2.40787,2.40787,56000000.0
2008-12-12 04:30:00,2.40709,2.4092,2.40705,2.40886,62000000.0
2008-12-12 04:35:00,2.40867,2.4098,2.4067,2.40709,41000000.0
2008-12-12 04:40:00,2.40791,2.40991,2.40768,2.40991,48000000.0
2008-12-12 04:45:00,2.41017,2.41048,2.40839,2.41029,39000000.0
2008-12-12 04:50:00,2.41019,2.41021,2.4064,2.4076,50000000.0
2008-12-12 04:55:00,2.40769,2.40884,2.40733,2.40884,52000000.0
2008-12-12 05:00:00,2.40942,2.41111,2.40936,2.40936,40000000.0
2008-12-12 05:05:00,2.40929,2.41219,2.40757,2.41132,57000000.0
2008-12-12 05:10:00,2.41111,2.41514,2.41007,2.41514,60000000.0
2008-12-12 05:15:00,2.41505,2.41842,2.41448,2.41782,53000000.0
2008-12-12 05:20:00,2.41826,2.42359,2.41651,2.4222,107000000.0
2008-12-12 05:25:00,2.42264,2.4255,2.42235,2.4235,125000000.0
2008-12-12 05:30:00,2.42423,2.42519,2.42013,2.42327,43000000.0
2008-12-12 05:35:00,2.42332,2.42808,2.42332,2.42441,54000000.0
2008-12-12 05:40:00,2.42502,2.42931,2.42502,2.42916,51000000.0
2008-12-12 05:45:00,2.4294,2.43598,2.4294,2.4358,57000000.0
2008-12-12 05:50:00,2.43569,2.4379,2.42993,2.43014,82000000.0
2008-12-12 05:55:00,2.43003,2.43465,2.43003,2.43441,86000000.0
2008-12-12 06:00:00,2.43423,2.43448,2.43206,2.43208,87000000.0
2008-12-12 06:05:00,2.43383,2.43887,2.43383,2.43887,45000000.0
2008-12-12 06:10:00,2.43869,2.44242,2.43709,2.43851,50000000.0
2008-12-12 06:15:00,2.43859,2.43868,2.43277,2.43431,61000000.0
2008-12-12 06:20:00,2.43503,2.43747,2.42846,2.42846,76000000.0
2008-12-12 06:25:00,2.42856,2.43945,2.42856,2.43945,41000000.0
2008-12-12 06:30:00,2.43946,2.44825,2.43604,2.4368,88000000.0
2008-12-12 06:35:00,2.43625,2.43625,2.43295,2.43529,45000000.0
2008-12-12 06:40:00,2.43551,2.44508,2.43551,2.4385,41000000.0
2008-12-12 06:45:00,2.43451,2.43902,2.43147,2.43902,41000000.0
2008-12-12 06:50:00,2.43996,2.44182,2.4367,2.43937,46000000.0
2008-12-12 06:55:00,2.44122,2.44175,2.43853,2.43853,66000000.0
2008-12-12 07:00:00,2.43831,2.44034,2.43816,2.4402,56000000.0
2008-12-12 07:05:00,2.44002,2.44002,2.43022,2.4352,59000000.0
2008-12-12 07:10:00,2.43598,2.44007,2.43344,2.43344,61000000.0
2008-12-12 07:15:00,2.43312,2.43545,2.43215,2.43479,49000000.0
2008-12-12 07:20:00,2.43511,2.43651,2.43313,2.43497,60000000.0
2008-12-12 07:25:00,2.43448,2.43472,2.43034,2.43034,106000000.0
2008-12-12 07:30:00,2.43032,2.43756,2.43032,2.43689,76000000.0
2008-12-12 07:35:00,2.43629,2.4384,2.43068,2.43166,56000000.0
2008-12-12 07:40:00,2.43223,2.43637,2.43223,2.43548,82000000.0
2008-12-12 07:45:00,2.43543,2.43543,2.4317,2.43172,77000000.0
2008-12-12 07:50:00,2.43259,2.43292,2.43054,2.43054,97000000.0
2008-12-12 07:55:00,2.43091,2.43367,2.42998,2.43296,101000000.0
2008-12-12 08:00:00,2.43313,2.43538,2.43307,2.43417,106000000.0
2008-12-12 08:05:00,2.43393,2.43408,2.42963,2.43113,93000000.0
2008-12-12 08:10:00,2.43155,2.43167,2.43011,2.43036,118000000.0
2008-12-12 08:15:00,2.43124,2.4343,2.43124,2.43324,94000000.0
2008-12-12 08:20:00,2.43339,2.43341,2.43265,2.43339,101000000.0
2008-12-12 08:25:00,2.43348,2.43438,2.43244,2.43372,154000000.0
2008-12-12 08:30:00,2.43396,2.436,2.43246,2.43278,216000000.0
2008-12-12 08:35:00,2.43296,2.43684,2.43296,2.43684,120000000.0
2008-12-12 08:40:00,2.43739,2.43915,2.43706,2.43915,123000000.0
2008-12-12 08:45:00,2.43979,2.43979,2.43676,2.43794,148000000.0
2008-12-12 08:50:00,2.43815,2.43844,2.43504,2.43777,232000000.0
2008-12-12 08:55:00,2.43741,2.43762,2.43583,2.43678,129000000.0
2008-12-12 09:00:00,2.43669,2.43712,2.43289,2.43342,98000000.0
2008-12-12 09:05:00,2.43311,2.43311,2.43161,2.43161,129000000.0
2008-12-12 09:10:00,2.43135,2.43559,2.43049,2.43479,216000000.0
2008-12-12 09:15:00,2.43499,2.43616,2.43338,2.43433,232000000.0
2008-12-12 09:20:00,2.43465,2.43581,2.4337,2.4337,273000000.0
2008-12-12 09:25:00,2.43329,2.43432,2.43329,2.43357,194000000.0
2008-12-12 09:30:00,2.43391,2.43505,2.43348,2.43411,151000000.0
2008-12-12 09:35:00,2.43396,2.43396,2.43112,2.43328,228000000.0
2008-12-12 09:40:00,2.43369,2.44009,2.43369,2.44009,226000000.0
2008-12-12 09:45:00,2.44053,2.44564,2.4404,2.4417,136000000.0
2008-12-12 09:50:00,2.44173,2.44724,2.44019,2.44577,196000000.0
2008-12-12 09:55:00,2.44403,2.44686,2.44307,2.44307,190000000.0
2008-12-12 10:00:00,2.44264,2.44524,2.44234,2.443,196000000.0
2008-12-12 10:05:00,2.44263,2.44631,2.44183,2.44522,232000000.0
2008-12-12 10:10:00,2.44489,2.44653,2.43992,2.44061,303000000.0
2008-12-12 10:15:00,2.44044,2.44124,2.43919,2.44015,225000000.0
2008-12-12 10:20:00,2.43916,2.43916,2.43394,2.43439,233000000.0
2008-12-12 10:25:00,2.43443,2.43649,2.43266,2.43449,301000000.0
2008-12-12 10:30:00,2.43555,2.43702,2.43555,2.43592,157000000.0
2008-12-12 10:35:00,2.43622,2.43665,2.43333,2.43333,140000000.0
2008-12-12 10:40:00,2.43339,2.43424,2.43276,2.43418,139000000.0
2008-12-12 10:45:00,2.43474,2.43616,2.43348,2.43541,165000000.0
2008-12-12 10:50:00,2.43539,2.43629,2.43411,2.43422,206000000.0
2008-12-12 10:55:00,2.43396,2.43481,2.43314,2.43385,176000000.0
2008-12-12 11:00:00,2.43372,2.43484,2.43141,2.43417,178000000.0
2008-12-12 11:05:00,2.4344,2.44083,2.4344,2.44019,142000000.0
2008-12-12 11:10:00,2.43988,2.44317,2.43884,2.44186,236000000.0
2008-12-12 11:15:00,2.44206,2.44206,2.43578,2.43773,218000000.0
2008-12-12 11:20:00,2.43857,2.4391,2.43575,2.43646,229000000.0
2008-12-12 11:25:00,2.43592,2.43592,2.43243,2.43448,183000000.0
2008-12-12 11:30:00,2.43493,2.4365,2.42975,2.43505,173000000.0
2008-12-12 11:35:00,2.43446,2.43961,2.43446,2.4391,231000000.0
2008-12-12 11:40:00,2.4393,2.43985,2.436,2.43659,185000000.0
2008-12-12 11:45:00,2.43613,2.44253,2.4354,2.43879,169000000.0
2008-12-12 11:50:00,2.43779,2.44164,2.43687,2.44146,188000000.0
2008-12-12 11:55:00,2.44086,2.4429,2.43975,2.44246,200000000.0
2008-12-12 12:00:00,2.44312,2.4435,2.44011,2.4435,150000000.0
2008-12-12 12:05:00,2.44375,2.44505,2.44101,2.44158,112000000.0
2008-12-12 12:10:00,2.44192,2.44204,2.43416,2.43435,149000000.0
2008-12-12 12:15:00,2.43547,2.43695,2.43547,2.43674,180000000.0
2008-12-12 12:20:00,2.43641,2.43716,2.43452,2.43467,178000000.0
2008-12-12 12:25:00,2.43314,2.43314,2.43075,2.43075,208000000.0
2008-12-12 12:30:00,2.43089,2.43565,2.43089,2.43476,188000000.0
2008-12-12 12:35:00,2.43451,2.43947,2.43436,2.43879,110000000.0
2008-12-12 12:40:00,2.4393,2.4429,2.43894,2.43991,82000000.0
2008-12-12 12:45:00,2.43932,2.44048,2.4345,2.4345,160000000.0
2008-12-12 12:50:00,2.43575,2.43935,2.43575,2.43789,129000000.0
2008-12-12 12:55:00,2.43785,2.43822,2.43523,2.43811,131000000.0
2008-12-12 13:00:00,2.43784,2.43784,2.43318,2.43534,91000000.0
2008-12-12 13:05:00,2.43534,2.43842,2.43392,2.43722,126000000.0
2008-12-12 13:10:00,2.43655,2.43759,2.43112,2.43421,104000000.0
2008-12-12 13:15:00,2.43367,2.43469,2.43311,2.43311,141000000.0
2008-12-12 13:20:00,2.43239,2.43458,2.43187,2.43264,165000000.0
2008-12-12 13:25:00,2.43259,2.43453,2.43029,2.43332,128000000.0
2008-12-12 13:30:00,2.43297,2.4361,2.43029,2.43598,118000000.0
2008-12-12 13:35:00,2.43653,2.43888,2.43551,2.43551,143000000.0
2008-12-12 13:40:00,2.43573,2.4423,2.43573,2.4423,145000000.0
2008-12-12 13:45:00,2.44345,2.44345,2.4383,2.44004,101000000.0
2008-12-12 13:50:00,2.44022,2.4452,2.43937,2.44516,144000000.0
2008-12-12 13:55:00,2.44543,2.44566,2.4429,2.4429,144000000.0
2008-12-12 14:00:00,2.44312,2.44529,2.44303,2.44442,124000000.0
2008-12-12 14:05:00,2.44385,2.44767,2.44316,2.44483,128000000.0
2008-12-12 14:10:00,2.44464,2.44713,2.44054,2.44624,104000000.0
2008-12-12 14:15:00,2.44584,2.44858,2.44548,2.4472,86000000.0
2008-12-12 14:20:00,2.44734,2.44735,2.4424,2.44339,84000000.0
2008-12-12 14:25:00,2.44404,2.44944,2.44404,2.44847,75000000.0
2008-12-12 14:30:00,2.4483,2.45024,2.44713,2.44986,67000000.0
2008-12-12 14:35:00,2.44954,2.45153,2.44803,2.45016,41000000.0
2008-12-12 14:40:00,2.45091,2.45134,2.44663,2.44698,43000000.0
2008-12-12 14:45:00,2.44762,2.45047,2.44762,2.44955,41000000.0
2008-12-12 14:50:00,2.45051,2.45281,2.45025,2.45277,39000000.0
2008-12-12 14:55:00,2.45281,2.45315,2.44884,2.4492,38000000.0
2008-12-12 15:00:00,2.44885,2.45081,2.44644,2.44695,37000000.0
2008-12-12 15:05:00,2.44767,2.44827,2.44725,2.44803,41000000.0
2008-12-12 15:10:00,2.44804,2.44882,2.44722,2.44793,47000000.0
2008-12-12 15:15:00,2.44832,2.45157,2.44832,2.44962,41000000.0
2008-12-12 15:20:00,2.45095,2.45382,2.45072,2.45103,42000000.0
2008-12-12 15:25:00,2.45146,2.45316,2.44856,2.44856,39000000.0
2008-12-12 15:30:00,2.44851,2.45203,2.44841,2.45035,45000000.0
2008-12-12 15:35:00,2.45043,2.45146,2.44739,2.4506,39000000.0
2008-12-12 15:40:00,2.45078,2.45123,2.4495,2.45004,44000000.0
2008-12-12 15:45:00,2.45016,2.4524,2.44621,2.4524,40000000.0
2008-12-12 15:50:00,2.45213,2.45213,2.4505,2.45159,42000000.0
2008-12-12 15:55:00,2.45335,2.45376,2.44797,2.44797,43000000.0
2008-12-12 16:00:00,2.44767,2.45192,2.44767,2.45119,43000000.0
2008-12-12 16:05:00,2.45151,2.45151,2.44724,2.44782,44000000.0
2008-12-12 16:10:00,2.44669,2.45195,2.44629,2.45157,44000000.0
2008-12-12 16:15:00,2.45099,2.45213,2.44841,2.44841,47000000.0
2008-12-12 16:20:00,2.44762,2.45027,2.44423,2.44767,44000000.0
2008-12-12 16:25:00,2.44865,2.45038,2.44591,2.44655,43000000.0
2008-12-12 16:30:00,2.44602,2.45058,2.4442,2.44945,42000000.0
2008-12-12 16:35:00,2.44982,2.45129,2.44609,2.44706,38000000.0
2008-12-12 16:40:00,2.44708,2.44736,2.44652,2.44697,42000000.0
2008-12-12 16:45:00,2.44671,2.45061,2.44671,2.4491,47000000.0
2008-12-12 16:50:00,2.44869,2.44967,2.44736,2.44889,39000000.0
2008-12-12 16:55:00,2.44772,2.4481,2.44389,2.44659,44000000.0
2008-12-12 17:00:00,2.44674,2.45092,2.44668,2.44796,40000000.0
2008-12-12 17:05:00,2.44743,2.44802,2.4451,2.44732,44000000.0
2008-12-12 17:10:00,2.44812,2.44928,2.44622,2.44723,40000000.0
2008-12-12 17:15:00,2.44803,2.44963,2.4474,2.4482,40000000.0
2008-12-12 17:20:00,2.44827,2.44827,2.44384,2.44465,41000000.0
2008-12-12 17:25:00,2.44489,2.44592,2.44377,2.44571,38000000.0
2008-12-12 17:30:00,2.44577,2.44977,2.44523,2.44959,45000000.0
2008-12-12 17:35:00,2.45017,2.45017,2.44621,2.44658,36000000.0
2008-12-12 17:40:00,2.44637,2.44644,2.44522,2.44524,45000000.0
2008-12-12 17:45:00,2.44495,2.44603,2.44414,2.44487,37000000.0
2008-12-12 17:50:00,2.44643,2.44858,2.44621,2.44806,39000000.0
2008-12-12 17:55:00,2.44688,2.4498,2.44437,2.44938,44000000.0
2008-12-12 18:00:00,2.44981,2.45084,2.4465,2.44881,44000000.0
2008-12-12 18:05:00,2.44968,2.45118,2.44546,2.44598,44000000.0
2008-12-12 18:10:00,2.44627,2.45608,2.44621,2.45585,45000000.0
2008-12-12 18:15:00,2.45563,2.45847,2.45296,2.45812,46000000.0
2008-12-12 18:20:00,2.45702,2.45702,2.45125,2.45239,47000000.0
2008-12-12 18:25:00,2.45328,2.45328,2.45012,2.45152,36000000.0
2008-12-12 18:30:00,2.45121,2.45353,2.44949,2.45207,46000000.0
2008-12-12 18:35:00,2.45208,2.45218,2.44917,2.45026,38000000.0
2008-12-12 18:40:00,2.45052,2.45395,2.4478,2.45125,41000000.0
2008-12-12 18:45:00,2.45143,2.45272,2.4491,2.45272,44000000.0
2008-12-12 18:50:00,2.45298,2.45305,2.4502,2.45041,42000000.0
2008-12-12 18:55:00,2.4502,2.45247,2.45004,2.45013,41000000.0
2008-12-12 19:00:00,2.44984,2.45119,2.4465,2.44729,37000000.0
2008-12-12 19:05:00,2.44726,2.4503,2.44718,2.44844,40000000.0
2008-12-12 19:10:00,2.44827,2.45032,2.44758,2.44772,44000000.0
2008-12-12 19:15:00,2.44754,2.44754,2.446,2.44749,47000000.0
2008-12-12 19:20:00,2.44772,2.44837,2.44586,2.44591,47000000.0
2008-12-12 19:25:00,2.44587,2.44687,2.44516,2.44659,41000000.0
2008-12-12 19:30:00,2.44701,2.4502,2.44701,2.44944,42000000.0
2008-12-12 19:35:00,2.44936,2.45151,2.44602,2.44602,38000000.0
2008-12-12 19:40:00,2.44554,2.45002,2.44376,2.44895,42000000.0
2008-12-12 19:45:00,2.44911,2.45033,2.44863,2.44943,40000000.0
2008-12-12 19:50:00,2.4493,2.44993,2.44662,2.44662,36000000.0
2008-12-12 19:55:00,2.44608,2.44844,2.44535,2.44844,41000000.0
2008-12-12 20:00:00,2.4486,2.45004,2.4486,2.44959,39000000.0
2008-12-12 20:05:00,2.44921,2.44954,2.44782,2.44954,45000000.0
2008-12-12 20:10:00,2.44951,2.4501,2.44633,2.44633,40000000.0
2008-12-12 20:15:00,2.44775,2.45179,2.44775,2.45064,42000000.0
2008-12-12 20:20:00,2.45051,2.45125,2.44812,2.44875,40000000.0
2008-12-12 20:25:00,2.44852,2.45255,2.44827,2.45176,39000000.0
2008-12-12 20:30:00,2.45179,2.45278,2.4511,2.45116,37000000.0
2008-12-12 20:35:00,2.45106,2.45227,2.45082,2.45195,46000000.0
2008-12-12 20:40:00,2.45228,2.45652,2.45228,2.45652,45000000.0
2008-12-12 20:45:00,2.45684,2.45721,2.45602,2.45602,39000000.0
2008-12-12 20:50:00,2.45593,2.45611,2.45396,2.45453,50000000.0
2008-12-12 20:55:00,2.45471,2.4559,2.45401,2.45583,38000000.0
2008-12-12 21:00:00,2.45613,2.45711,2.4557,2.4557,36000000.0
2008-12-12 21:05:00,2.45597,2.45597,2.45122,2.45122,44000000.0
2008-12-12 21:10:00,2.45169,2.45188,2.45015,2.45025,41000000.0
2008-12-12 21:15:00,2.45034,2.4522,2.44759,2.44759,39000000.0
2008-12-12 21:20:00,2.4485,2.45252,2.4485,2.44963,49000000.0
2008-12-12 21:25:00,2.4497,2.4532,2.44774,2.4532,36000000.0
2008-12-12 21:30:00,2.45106,2.45222,2.44885,2.45062,45000000.0
2008-12-12 21:35:00,2.45009,2.45119,2.44982,2.45076,44000000.0
2008-12-12 21:40:00,2.45041,2.45146,2.44967,2.45099,42000000.0
2008-12-12 21:45:00,2.4492,2.4492,2.44625,2.44867,42000000.0
2008-12-12 21:50:00,2.44903,2.4495,2.44853,2.44853,36000000.0
2008-12-12 21:55:00,2.44829,2.4484,2.44665,2.44669,37000000.0
2008-12-12 22:00:00,2.4469,2.44766,2.44551,2.4456,43000000.0
2008-12-12 22:05:00,2.44561,2.44749,2.44561,2.44749,42000000.0
2008-12-12 22:10:00,2.44778,2.45275,2.44755,2.45237,43000000.0
2008-12-12 22:15:00,2.45223,2.45317,2.45001,2.4529,39000000.0
2008-12-12 22:20:00,2.45264,2.453,2.4515,2.45228,39000000.0
2008-12-12 22:25:00,2.45161,2.45429,2.45051,2.45429,43000000.0
2008-12-12 22:30:00,2.45438,2.45459,2.4536,2.45455,38000000.0
2008-12-12 22:35:00,2.4546,2.45499,2.45447,2.4547,42000000.0
2008-12-12 22:40:00,2.45448,2.45595,2.45429,2.45482,36000000.0
2008-12-12 22:45:00,2.45475,2.45479,2.45433,2.45459,41000000.0
2008-12-12 22:50:00,2.45461,2.45571,2.45448,2.45555,37000000.0
2008-12-12 22:55:00,2.45553,2.45844,2.45539,2.45551,37000000.0
2008-12-12 23:00:00,2.45484,2.45484,2.45016,2.45016,39000000.0
2008-12-12 23:05:00,2.4496,2.44964,2.44664,2.44664,43000000.0
2008-12-12 23:10:00,2.4468,2.44905,2.44642,2.44905,43000000.0
2008-12-12 23:15:00,2.44918,2.45168,2.44887,2.45131,42000000.0
2008-12-12 23:20:00,2.45092,2.45402,2.45079,2.45389,41000000.0
2008-12-12 23:25:00,2.4537,2.45425,2.4499,2.45227,42000000.0
2008-12-12 23:30:00,2.45223,2.45419,2.45212,2.45404,41000000.0
2008-12-12 23:35:00,2.45416,2.45503,2.45311,2.45327,43000000.0
2008-12-12 23:40:00,2.45355,2.45455,2.45253,2.4526,40000000.0
2008-12-12 23:45:00,2.45055,2.45088,2.44835,2.44848,40000000.0
2008-12-12 23:50:00,2.44889,2.44889,2.44368,2.44565,43000000.0
2008-12-12 23:55:00,2.44563,2.44781,2.44038,2.44041,42000000.0
2008-12-15 00:00:00,2.44159,2.44365,2.43723,2.43799,40000000.0
2008-12-15 00:05:00,2.43791,2.44523,2.43791,2.44515,42000000.0
2008-12-15 00:10:00,2.44533,2.45427,2.44533,2.4539,42000000.0
2008-12-15 00:15:00,2.45418,2.46228,2.45146,2.45426,45000000.0
2008-12-15 00:20:00,2.4517,2.45503,2.4517,2.45231,42000000.0
2008-12-15 00:25:00,2.45233,2.45562,2.45152,2.45289,42000000.0
2008-12-15 00:30:00,2.45333,2.45653,2.45333,2.45548,42000000.0
2008-12-15 00:35:00,2.45453,2.45494,2.45301,2.45358,42000000.0
2008-12-15 00:40:00,2.45209,2.45376,2.45065,2.45376,43000000.0
2008-12-15 00:45:00,2.45343,2.45469,2.45219,2.45469,46000000.0
2008-12-15 00:50:00,2.45476,2.45665,2.45433,2.45443,41000000.0
2008-12-15 00:55:00,2.45442,2.45602,2.45433,2.45602,37000000.0
2008-12-15 01:00:00,2.45612,2.45674,2.45424,2.45448,42000000.0
2008-12-15 01:05:00,2.45452,2.45483,2.45242,2.45242,37000000.0
2008-12-15 01:10:00,2.45263,2.45631,2.45233,2.45233,48000000.0
2008-12-15 01:15:00,2.45262,2.45672,2.45239,2.45672,39000000.0
2008-12-15 01:20:00,2.45597,2.4609,2.45585,2.4584,40000000.0
2008-12-15 01:25:00,2.45937,2.46023,2.45275,2.45378,40000000.0
2008-12-15 01:30:00,2.45366,2.45534,2.45366,2.45534,40000000.0
2008-12-15 01:35:00,2.45528,2.45556,2.45122,2.45122,42000000.0
2008-12-15 01:40:00,2.45098,2.45199,2.44816,2.45144,42000000.0
2008-12-15 01:45:00,2.4514,2.4514,2.44668,2.44736,37000000.0
2008-12-15 01:50:00,2.44753,2.44811,2.44519,2.44519,43000000.0
2008-12-15 01:55:00,2.44508,2.45022,2.44451,2.44554,47000000.0
2008-12-15 02:00:00,2.44522,2.44732,2.44512,2.44732,47000000.0
2008-12-15 02:05:00,2.44835,2.44927,2.44835,2.44924,43000000.0
2008-12-15 02:10:00,2.44934,2.4513,2.44763,2.45119,37000000.0
2008-12-15 02:15:00,2.4508,2.4508,2.44463,2.44485,42000000.0
2008-12-15 02:20:00,2.44492,2.44512,2.44439,2.44497,42000000.0
2008-12-15 02:25:00,2.4448,2.4459,2.4428,2.44323,40000000.0
2008-12-15 02:30:00,2.44357,2.44357,2.43907,2.44103,40000000.0
2008-12-15 02:35:00,2.44055,2.44315,2.43706,2.43799,40000000.0
2008-12-15 02:40:00,2.43842,2.44292,2.43778,2.4417,39000000.0
2008-12-15 02:45:00,2.4419,2.44763,2.44085,2.44695,48000000.0
2008-12-15 02:50:00,2.44626,2.44626,2.44268,2.44534,37000000.0
2008-12-15 02:55:00,2.44525,2.44907,2.44525,2.44862,42000000.0
2008-12-15 03:00:00,2.44875,2.44979,2.44117,2.4415,37000000.0
2008-12-15 03:05:00,2.44153,2.44388,2.44049,2.44219,41000000.0
2008-12-15 03:10:00,2.44226,2.44337,2.43615,2.43615,46000000.0
2008-12-15 03:15:00,2.43657,2.4402,2.43657,2.43973,43000000.0
2008-12-15 03:20:00,2.44002,2.44049,2.43919,2.43936,42000000.0
2008-12-15 03:25:00,2.44082,2.44463,2.44038,2.44463,42000000.0
2008-12-15 03:30:00,2.44477,2.44658,2.44465,2.4456,42000000.0
2008-12-15 03:35:00,2.44627,2.44652,2.44372,2.44372,42000000.0
2008-12-15 03:40:00,2.44398,2.4442,2.44329,2.44348,45000000.0
2008-12-15 03:45:00,2.4437,2.44658,2.44347,2.44608,42000000.0
2008-12-15 03:50:00,2.44577,2.44577,2.44254,2.44343,42000000.0
2008-12-15 03:55:00,2.44394,2.44401,2.44185,2.44185,40000000.0
2008-12-15 04:00:00,2.44189,2.44202,2.43922,2.44067,42000000.0
2008-12-15 04:05:00,2.44062,2.44101,2.43806,2.43893,43000000.0
2008-12-15 04:10:00,2.43881,2.43964,2.43804,2.43873,40000000.0
2008-12-15 04:15:00,2.43842,2.43995,2.43811,2.43888,40000000.0
2008-12-15 04:20:00,2.43902,2.43999,2.43689,2.43753,43000000.0
2008-12-15 04:25:00,2.43777,2.44097,2.43777,2.44029,41000000.0
2008-12-15 04:30:00,2.44038,2.44235,2.44012,2.44056,42000000.0
2008-12-15 04:35:00,2.44051,2.4416,2.44034,2.44059,38000000.0
2008-12-15 04:40:00,2.44051,2.4417,2.44025,2.44103,42000000.0
2008-12-15 04:45:00,2.44119,2.44154,2.43968,2.43968,43000000.0
2008-12-15 04:50:00,2.43973,2.44024,2.43786,2.43805,43000000.0
2008-12-15 04:55:00,2.4386,2.4386,2.43559,2.43574,39000000.0
2008-12-15 05:00:00,2.43701,2.43887,2.43584,2.43584,37000000.0
2008-12-15 05:05:00,2.43499,2.43759,2.43446,2.43738,37000000.0
2008-12-15 05:10:00,2.43726,2.44006,2.43712,2.43813,41000000.0
2008-12-15 05:15:00,2.44023,2.44029,2.43938,2.43941,36000000.0
2008-12-15 05:20:00,2.43927,2.43999,2.43865,2.43957,42000000.0
2008-12-15 05:25:00,2.43957,2.43994,2.43773,2.43773,38000000.0
2008-12-15 05:30:00,2.43748,2.43879,2.43651,2.437,43000000.0
2008-12-15 05:35:00,2.43688,2.43803,2.43621,2.43669,39000000.0
2008-12-15 05:40:00,2.43694,2.43704,2.43406,2.43575,39000000.0
2008-12-15 05:45:00,2.43599,2.43665,2.43161,2.43161,43000000.0
2008-12-15 05:50:00,2.4315,2.4331,2.43098,2.4331,42000000.0
2008-12-15 05:55:00,2.43292,2.43409,2.43236,2.43281,43000000.0
2008-12-15 06:00:00,2.43279,2.43388,2.43205,2.43384,37000000.0
2008-12-15 06:05:00,2.43388,2.43515,2.43362,2.43493,36000000.0
2008-12-15 06:10:00,2.43464,2.43671,2.43378,2.43604,42000000.0
2008-12-15 06:15:00,2.43605,2.43697,2.43431,2.43697,42000000.0
2008-12-15 06:20:00,2.43729,2.4383,2.43625,2.4383,44000000.0
2008-12-15 06:25:00,2.43818,2.43826,2.43467,2.43467,45000000.0
2008-12-15 06:30:00,2.43463,2.43648,2.43431,2.43623,36000000.0
2008-12-15 06:35:00,2.43568,2.43713,2.4343,2.4343,49000000.0
2008-12-15 06:40:00,2.43477,2.43653,2.43406,2.43522,39000000.0
2008-12-15 06:45:00,2.43547,2.43585,2.43444,2.43494,41000000.0
2008-12-15 06:50:00,2.43504,2.43652,2.43504,2.43563,44000000.0
2008-12-15 06:55:00,2.43529,2.43763,2.43529,2.4374,36000000.0
2008-12-15 07:00:00,2.43686,2.43908,2.43686,2.43869,38000000.0
2008-12-15 07:05:00,2.43849,2.43849,2.43775,2.438,50000000.0
2008-12-15 07:10:00,2.43787,2.43862,2.43733,2.43733,39000000.0
2008-12-15 07:15:00,2.43772,2.44125,2.43772,2.43961,45000000.0
2008-12-15 07:20:00,2.43935,2.44003,2.43739,2.43748,46000000.0
2008-12-15 07:25:00,2.43775,2.43805,2.43578,2.43578,37000000.0
2008-12-15 07:30:00,2.43582,2.43702,2.43472,2.43559,39000000.0
2008-12-15 07:35:00,2.43533,2.44043,2.4353,2.44041,40000000.0
2008-12-15 07:40:00,2.44069,2.44408,2.44038,2.44374,42000000.0
2008-12-15 07:45:00,2.44314,2.44328,2.44168,2.44168,40000000.0
2008-12-15 07:50:00,2.44355,2.44381,2.44175,2.44194,45000000.0
2008-12-15 07:55:00,2.44155,2.44239,2.4413,2.44239,39000000.0
2008-12-15 08:00:00,2.4424,2.44242,2.43939,2.44033,41000000.0
2008-12-15 08:05:00,2.44067,2.44241,2.44058,2.44236,36000000.0
2008-12-15 08:10:00,2.4427,2.4442,2.44197,2.44261,40000000.0
2008-12-15 08:15:00,2.44231,2.44423,2.44153,2.44422,42000000.0
2008-12-15 08:20:00,2.44406,2.44595,2.44383,2.44551,38000000.0
2008-12-15 08:25:00,2.44544,2.44565,2.44309,2.44488,42000000.0
2008-12-15 08:30:00,2.44615,2.44712,2.44532,2.44567,41000000.0
2008-12-15 08:35:00,2.4458,2.44584,2.445,2.4452,47000000.0
2008-12-15 08:40:00,2.44466,2.44488,2.44195,2.44195,47000000.0
2008-12-15 08:45:00,2.44203,2.44274,2.43981,2.44003,44000000.0
2008-12-15 08:50:00,2.44023,2.44091,2.43924,2.4406,40000000.0
2008-12-15 08:55:00,2.44054,2.44054,2.43938,2.44006,37000000.0
2008-12-15 09:00:00,2.44005,2.44183,2.43972,2.44182,41000000.0
2008-12-15 09:05:00,2.44221,2.44658,2.44215,2.44502,42000000.0
2008-12-15 09:10:00,2.444,2.44509,2.44365,2.44467,44000000.0
2008-12-15 09:15:00,2.44467,2.44529,2.44287,2.44424,41000000.0
2008-12-15 09:20:00,2.44417,2.44417,2.44118,2.4416,38000000.0
2008-12-15 09:25:00,2.44112,2.44112,2.43883,2.43904,46000000.0
2008-12-15 09:30:00,2.43892,2.43985,2.43684,2.43684,36000000.0
2008-12-15 09:35:00,2.4363,2.43651,2.4339,2.43508,47000000.0
2008-12-15 09:40:00,2.43574,2.43666,2.43527,2.43608,46000000.0
2008-12-15 09:45:00,2.43599,2.43886,2.43547,2.43886,45000000.0
2008-12-15 09:50:00,2.43863,2.43953,2.43697,2.43895,44000000.0
2008-12-15 09:55:00,2.43894,2.43918,2.4367,2.43845,44000000.0
2008-12-15 10:00:00,2.43853,2.43933,2.43707,2.43839,44000000.0
2008-12-15 10:05:00,2.43829,2.44078,2.43798,2.43798,39000000.0
2008-12-15 10:10:00,2.43782,2.44164,2.43782,2.44164,37000000.0
2008-12-15 10:15:00,2.44175,2.44198,2.43882,2.43949,45000000.0
2008-12-15 10:20:00,2.43978,2.443,2.43969,2.443,36000000.0
2008-12-15 10:25:00,2.4431,2.44321,2.4403,2.4403,45000000.0
2008-12-15 10:30:00,2.44031,2.44382,2.4395,2.44328,38000000.0
2008-12-15 10:35:00,2.44286,2.44651,2.44237,2.44635,41000000.0
2008-12-15 10:40:00,2.44466,2.44595,2.44383,2.44458,40000000.0
2008-12-15 10:45:00,2.44325,2.44325,2.43677,2.43777,40000000.0
2008-12-15 10:50:00,2.43851,2.4394,2.4371,2.43775,44000000.0
2008-12-15 10:55:00,2.43788,2.43816,2.43107,2.43163,40000000.0
2008-12-15 11:00:00,2.43172,2.43294,2.43012,2.43231,44000000.0
2008-12-15 11:05:00,2.43273,2.43566,2.43221,2.43566,39000000.0
2008-12-15 11:10:00,2.43614,2.43614,2.43209,2.43278,47000000.0
2008-12-15 11:15:00,2.43288,2.43384,2.4314,2.43384,42000000.0
2008-12-15 11:20:00,2.43402,2.43515,2.43335,2.43335,38000000.0
2008-12-15 11:25:00,2.43378,2.43569,2.43185,2.43233,42000000.0
2008-12-15 11:30:00,2.43217,2.43329,2.43038,2.43167,43000000.0
2008-12-15 11:35:00,2.43243,2.43496,2.4317,2.43496,44000000.0
2008-12-15 11:40:00,2.43565,2.43628,2.43131,2.43146,47000000.0
2008-12-15 11:45:00,2.43107,2.43731,2.43107,2.43484,44000000.0
2008-12-15 11:50:00,2.43462,2.43464,2.43044,2.43246,44000000.0
2008-12-15 11:55:00,2.43265,2.43334,2.43141,2.43201,43000000.0
2008-12-15 12:00:00,2.43231,2.43406,2.4323,2.43406,43000000.0
2008-12-15 12:05:00,2.43417,2.4353,2.43373,2.43512,42000000.0
2008-12-15 12:10:00,2.43521,2.43647,2.43469,2.43562,40000000.0
2008-12-15 12:15:00,2.43624,2.43628,2.43483,2.43559,44000000.0
2008-12-15 12:20:00,2.43558,2.43636,2.4334,2.43467,39000000.0
2008-12-15 12:25:00,2.43465,2.43708,2.43464,2.43493,45000000.0
2008-12-15 12:30:00,2.43561,2.43642,2.43412,2.43467,39000000.0
2008-12-15 12:35:00,2.43451,2.43631,2.43288,2.43534,42000000.0
2008-12-15 12:40:00,2.43506,2.43511,2.43258,2.43305,41000000.0
2008-12-15 12:45:00,2.43324,2.43442,2.4331,2.43401,47000000.0
2008-12-15 12:50:00,2.43413,2.4343,2.43307,2.43307,41000000.0
2008-12-15 12:55:00,2.43285,2.43285,2.42897,2.43275,37000000.0
2008-12-15 13:00:00,2.43215,2.43399,2.43178,2.43399,38000000.0
2008-12-15 13:05:00,2.43405,2.43507,2.43271,2.43309,39000000.0
2008-12-15 13:10:00,2.43239,2.4345,2.43159,2.43444,41000000.0
2008-12-15 13:15:00,2.43433,2.43433,2.4328,2.43338,43000000.0
2008-12-15 13:20:00,2.43296,2.4352,2.4329,2.4352,41000000.0
2008-12-15 13:25:00,2.43595,2.43861,2.43595,2.43827,67000000.0
2008-12-15 13:30:00,2.43787,2.43793,2.43722,2.43745,75000000.0
2008-12-15 13:35:00,2.43743,2.43848,2.43626,2.43626,84000000.0
2008-12-15 13:40:00,2.43406,2.43406,2.43219,2.43226,86000000.0
2008-12-15 13:45:00,2.43263,2.43414,2.43161,2.43163,104000000.0
2008-12-15 13:50:00,2.43161,2.43244,2.43161,2.43227,128000000.0
2008-12-15 13:55:00,2.43329,2.43908,2.43325,2.43861,124000000.0
2008-12-15 14:00:00,2.43788,2.43788,2.43437,2.43767,144000000.0
2008-12-15 14:05:00,2.43869,2.44054,2.43656,2.44054,144000000.0
2008-12-15 14:10:00,2.43929,2.43951,2.43711,2.43888,101000000.0
2008-12-15 14:15:00,2.43921,2.44102,2.43915,2.44054,145000000.0
2008-12-15 14:20:00,2.44069,2.44108,2.43861,2.43893,143000000.0
2008-12-15 14:25:00,2.43903,2.43922,2.43779,2.43825,118000000.0
2008-12-15 14:30:00,2.43803,2.43819,2.43764,2.43787,128000000.0
2008-12-15 14:35:00,2.43808,2.43874,2.43758,2.43847,165000000.0
2008-12-15 14:40:00,2.4384,2.43947,2.4384,2.43921,141000000.0
2008-12-15 14:45:00,2.43954,2.44215,2.43684,2.43684,104000000.0
2008-12-15 14:50:00,2.43666,2.4409,2.43629,2.43861,126000000.0
2008-12-15 14:55:00,2.43855,2.44138,2.43855,2.44029,91000000.0
2008-12-15 15:00:00,2.4399,2.4399,2.4376,2.43827,131000000.0
2008-12-15 15:05:00,2.43991,2.44833,2.43991,2.44803,129000000.0
2008-12-15 15:10:00,2.44739,2.44739,2.44109,2.44259,160000000.0
2008-12-15 15:15:00,2.44378,2.44378,2.44178,2.4429,82000000.0
2008-12-15 15:20:00,2.44335,2.44634,2.44335,2.4457,110000000.0
2008-12-15 15:25:00,2.44631,2.447,2.44345,2.44345,188000000.0
2008-12-15 15:30:00,2.44301,2.44717,2.44248,2.44638,208000000.0
2008-12-15 15:35:00,2.4478,2.44882,2.4478,2.44824,178000000.0
2008-12-15 15:40:00,2.44807,2.44808,2.4466,2.44753,180000000.0
2008-12-15 15:45:00,2.4477,2.44946,2.44627,2.44915,149000000.0
2008-12-15 15:50:00,2.4497,2.45148,2.44955,2.45148,112000000.0
2008-12-15 15:55:00,2.45157,2.45269,2.4498,2.45081,150000000.0
2008-12-15 16:00:00,2.45139,2.45377,2.45139,2.45153,200000000.0
2008-12-15 16:05:00,2.45115,2.45286,2.45055,2.4522,188000000.0
2008-12-15 16:10:00,2.45296,2.45296,2.4472,2.4496,169000000.0
2008-12-15 16:15:00,2.44925,2.45135,2.44879,2.45117,185000000.0
2008-12-15 16:20:00,2.45163,2.45193,2.44897,2.45026,231000000.0
2008-12-15 16:25:00,2.44998,2.45019,2.44837,2.45016,173000000.0
2008-12-15 16:30:00,2.45067,2.45172,2.4499,2.45088,183000000.0
2008-12-15 16:35:00,2.45113,2.45398,2.45113,2.45259,229000000.0
2008-12-15 16:40:00,2.4526,2.45322,2.44978,2.44978,218000000.0
2008-12-15 16:45:00,2.44805,2.44844,2.44448,2.44448,236000000.0
2008-12-15 16:50:00,2.44421,2.44809,2.44421,2.44809,142000000.0
2008-12-15 16:55:00,2.44791,2.44846,2.44713,2.44846,178000000.0
2008-12-15 17:00:00,2.44868,2.44871,2.44528,2.44773,176000000.0
2008-12-15 17:05:00,2.44902,2.45025,2.44801,2.45012,206000000.0
2008-12-15 17:10:00,2.45032,2.45471,2.44998,2.45426,165000000.0
2008-12-15 17:15:00,2.45457,2.45853,2.45457,2.45776,139000000.0
2008-12-15 17:20:00,2.45872,2.46049,2.45802,2.45993,140000000.0
2008-12-15 17:25:00,2.46094,2.46398,2.46094,2.46398,157000000.0
2008-12-15 17:30:00,2.46331,2.46513,2.46303,2.46432,301000000.0
2008-12-15 17:35:00,2.4649,2.4649,2.45998,2.46291,233000000.0
2008-12-15 17:40:00,2.46324,2.46391,2.45956,2.46031,225000000.0
2008-12-15 17:45:00,2.45975,2.46039,2.45859,2.46039,303000000.0
2008-12-15 17:50:00,2.4622,2.46331,2.46042,2.46132,232000000.0
2008-12-15 17:55:00,2.46121,2.46617,2.46112,2.46112,196000000.0
2008-12-15 18:00:00,2.46028,2.46251,2.45769,2.45769,190000000.0
2008-12-15 18:05:00,2.45749,2.46042,2.45749,2.45849,196000000.0
2008-12-15 18:10:00,2.45905,2.46008,2.45812,2.46006,136000000.0
2008-12-15 18:15:00,2.45991,2.46225,2.45962,2.4604,226000000.0
2008-12-15 18:20:00,2.46041,2.4614,2.45767,2.45898,228000000.0
2008-12-15 18:25:00,2.4588,2.45896,2.45603,2.45629,151000000.0
2008-12-15 18:30:00,2.45631,2.45775,2.45619,2.457,194000000.0
2008-12-15 18:35:00,2.45684,2.46037,2.45625,2.45814,273000000.0
2008-12-15 18:40:00,2.45826,2.45863,2.45377,2.45418,232000000.0
2008-12-15 18:45:00,2.45391,2.45618,2.45225,2.45247,216000000.0
2008-12-15 18:50:00,2.45359,2.45567,2.45359,2.45558,129000000.0
2008-12-15 18:55:00,2.45556,2.45927,2.4554,2.45855,98000000.0
2008-12-15 19:00:00,2.45851,2.45915,2.45714,2.45835,129000000.0
2008-12-15 19:05:00,2.45802,2.45828,2.45721,2.45768,232000000.0
2008-12-15 19:10:00,2.45761,2.45813,2.45492,2.45801,148000000.0
2008-12-15 19:15:00,2.45842,2.45842,2.45645,2.45673,123000000.0
2008-12-15 19:20:00,2.45596,2.45738,2.45539,2.45731,120000000.0
2008-12-15 19:25:00,2.45753,2.45962,2.45753,2.45853,216000000.0
2008-12-15 19:30:00,2.45818,2.45818,2.45492,2.45532,154000000.0
2008-12-15 19:35:00,2.45558,2.46246,2.45537,2.46246,101000000.0
2008-12-15 19:40:00,2.46435,2.46435,2.45752,2.45879,94000000.0
2008-12-15 19:45:00,2.45891,2.46227,2.45891,2.46168,118000000.0
2008-12-15 19:50:00,2.46115,2.46267,2.46103,2.46187,93000000.0
2008-12-15 19:55:00,2.46109,2.46242,2.46109,2.46242,106000000.0
2008-12-15 20:00:00,2.46204,2.46264,2.46125,2.46264,101000000.0
2008-12-15 20:05:00,2.46254,2.46791,2.46224,2.46648,97000000.0
2008-12-15 20:10:00,2.46678,2.46834,2.46678,2.46804,77000000.0
2008-12-15 20:15:00,2.46709,2.46709,2.46373,2.46435,82000000.0
2008-12-15 20:20:00,2.46497,2.46629,2.46403,2.46501,56000000.0
2008-12-15 20:25:00,2.46413,2.46757,2.46413,2.46749,76000000.0
2008-12-15 20:30:00,2.46793,2.47118,2.46687,2.47109,106000000.0
2008-12-15 20:35:00,2.47115,2.47128,2.46945,2.46945,60000000.0
2008-12-15 20:40:00,2.46955,2.46955,2.46801,2.46872,49000000.0
2008-12-15 20:45:00,2.46879,2.47112,2.46878,2.4706,61000000.0
2008-12-15 20:50:00,2.47067,2.4708,2.46872,2.46977,59000000.0
2008-12-15 20:55:00,2.4695,2.46993,2.46881,2.46939,56000000.0
2008-12-15 21:00:00,2.46901,2.47049,2.46884,2.4702,66000000.0
2008-12-15 21:05:00,2.47062,2.47841,2.47021,2.47841,46000000.0
2008-12-15 21:10:00,2.47836,2.47836,2.47296,2.47296,41000000.0
2008-12-15 21:15:00,2.47253,2.47253,2.46953,2.46962,41000000.0
2008-12-15 21:20:00,2.46962,2.47053,2.46861,2.46949,45000000.0
2008-12-15 21:25:00,2.46948,2.46959,2.46864,2.46865,88000000.0
2008-12-15 21:30:00,2.46865,2.47404,2.4685,2.47158,41000000.0
2008-12-15 21:35:00,2.47148,2.47184,2.4712,2.47166,76000000.0
2008-12-15 21:40:00,2.47204,2.47273,2.47127,2.47183,61000000.0
2008-12-15 21:45:00,2.47123,2.47403,2.47123,2.47403,50000000.0
2008-12-15 21:50:00,2.4741,2.47494,2.47374,2.47486,45000000.0
2008-12-15 21:55:00,2.47494,2.47494,2.47184,2.47315,87000000.0
2008-12-15 22:00:00,2.4732,2.47397,2.47288,2.47329,86000000.0
2008-12-15 22:05:00,2.47331,2.47567,2.47194,2.47194,82000000.0
2008-12-15 22:10:00,2.47151,2.47451,2.47084,2.47451,57000000.0
2008-12-15 22:15:00,2.47414,2.47437,2.47209,2.47334,51000000.0
2008-12-15 22:20:00,2.47333,2.47378,2.473,2.47368,54000000.0
2008-12-15 22:25:00,2.47389,2.47463,2.47363,2.47424,43000000.0
2008-12-15 22:30:00,2.47432,2.47432,2.47109,2.47375,125000000.0
2008-12-15 22:35:00,2.47383,2.47402,2.46936,2.46973,107000000.0
2008-12-15 22:40:00,2.46987,2.47237,2.46924,2.47215,53000000.0
2008-12-15 22:45:00,2.47223,2.47265,2.4717,2.47265,60000000.0
2008-12-15 22:50:00,2.47288,2.47511,2.47288,2.47446,57000000.0
2008-12-15 22:55:00,2.4743,2.47439,2.47008,2.47043,40000000.0
2008-12-15 23:00:00,2.47057,2.47121,2.46972,2.46972,52000000.0
2008-12-15 23:05:00,2.46995,2.47394,2.46995,2.47368,50000000.0
2008-12-15 23:10:00,2.47352,2.47437,2.47197,2.4724,39000000.0
2008-12-15 23:15:00,2.47316,2.47375,2.47123,2.47335,48000000.0
2008-12-15 23:20:00,2.47351,2.47366,2.46759,2.46963,41000000.0
2008-12-15 23:25:00,2.46953,2.47015,2.46772,2.46772,58000000.0
2008-12-15 23:30:00,2.46709,2.46939,2.46681,2.46774,56000000.0
2008-12-15 23:35:00,2.46771,2.46799,2.46717,2.46745,47000000.0
2008-12-15 23:40:00,2.46744,2.46816,2.46709,2.46816,64000000.0
2008-12-15 23:45:00,2.46819,2.46819,2.46662,2.46757,42000000.0
2008-12-15 23:50:00,2.46746,2.46773,2.46584,2.46665,43000000.0
2008-12-15 23:55:00,2.46662,2.46765,2.46644,2.46714,72000000.0
2008-12-16 00:00:00,2.46662,2.46939,2.46662,2.469,46000000.0
2008-12-16 00:05:00,2.46918,2.46994,2.46871,2.46986,41000000.0
2008-12-16 00:10:00,2.46975,2.47319,2.46948,2.47208,57000000.0
2008-12-16 00:15:00,2.47258,2.47375,2.46746,2.47177,43000000.0
2008-12-16 00:20:00,2.47191,2.47263,2.46634,2.47232,42000000.0
2008-12-16 00:25:00,2.47176,2.47179,2.47072,2.47091,46000000.0
2008-12-16 00:30:00,2.47098,2.47156,2.47077,2.47094,54000000.0
2008-12-16 00:35:00,2.47139,2.47162,2.4688,2.47092,38000000.0
2008-12-16 00:40:00,2.47067,2.47168,2.47053,2.47086,41000000.0
2008-12-16 00:45:00,2.47049,2.47089,2.46995,2.46997,51000000.0
2008-12-16 00:50:00,2.46946,2.47256,2.46946,2.47167,46000000.0
2008-12-16 00:55:00,2.4717,2.47306,2.47116,2.47306,42000000.0
2008-12-16 01:00:00,2.47134,2.47466,2.47059,2.47169,54000000.0
2008-12-16 01:05:00,2.47175,2.47176,2.47065,2.471,35000000.0
2008-12-16 01:10:00,2.47102,2.4719,2.47085,2.47151,49000000.0
2008-12-16 01:15:00,2.47178,2.4742,2.46882,2.46916,47000000.0
2008-12-16 01:20:00,2.46906,2.47121,2.46733,2.47099,45000000.0
2008-12-16 01:25:00,2.47094,2.47125,2.46797,2.46797,57000000.0
2008-12-16 01:30:00,2.46829,2.46971,2.46816,2.46905,74000000.0
2008-12-16 01:35:00,2.46801,2.46801,2.46632,2.46632,48000000.0
2008-12-16 01:40:00,2.46642,2.46871,2.46642,2.46816,40000000.0
2008-12-16 01:45:00,2.46832,2.46844,2.46743,2.46824,43000000.0
2008-12-16 01:50:00,2.46836,2.46881,2.46698,2.46754,55000000.0
2008-12-16 01:55:00,2.4671,2.46828,2.46699,2.46708,58000000.0
2008-12-16 02:00:00,2.46805,2.46907,2.4656,2.46907,47000000.0
2008-12-16 02:05:00,2.46716,2.47003,2.4664,2.46863,43000000.0
2008-12-16 02:10:00,2.46874,2.4699,2.46744,2.46885,37000000.0
2008-12-16 02:15:00,2.47019,2.47089,2.46815,2.46951,42000000.0
2008-12-16 02:20:00,2.46974,2.46974,2.46902,2.46953,42000000.0
2008-12-16 02:25:00,2.46954,2.47047,2.46923,2.46998,40000000.0
2008-12-16 02:30:00,2.4703,2.4703,2.46776,2.47008,40000000.0
2008-12-16 02:35:00,2.47082,2.47121,2.46975,2.4704,40000000.0
2008-12-16 02:40:00,2.47063,2.47085,2.4694,2.4697,39000000.0
2008-12-16 02:45:00,2.46956,2.47041,2.46941,2.47009,48000000.0
2008-12-16 02:50:00,2.47023,2.47132,2.4695,2.46999,37000000.0
2008-12-16 02:55:00,2.46982,2.46982,2.46854,2.46861,42000000.0
2008-12-16 03:00:00,2.46879,2.46879,2.46562,2.46569,34000000.0
2008-12-16 03:05:00,2.4657,2.46904,2.46534,2.46857,41000000.0
2008-12-16 03:10:00,2.46858,2.46981,2.46661,2.46786,46000000.0
2008-12-16 03:15:00,2.46812,2.4687,2.46707,2.46713,43000000.0
2008-12-16 03:20:00,2.46698,2.46711,2.46627,2.46664,42000000.0
2008-12-16 03:25:00,2.46661,2.46692,2.46341,2.4649,42000000.0
2008-12-16 03:30:00,2.46533,2.46623,2.46507,2.46591,42000000.0
2008-12-16 03:35:00,2.46607,2.46628,2.46385,2.46408,42000000.0
2008-12-16 03:40:00,2.46415,2.46564,2.46392,2.46463,45000000.0
2008-12-16 03:45:00,2.46544,2.46545,2.46293,2.46293,42000000.0
2008-12-16 03:50:00,2.46125,2.46554,2.46011,2.46554,42000000.0
2008-12-16 03:55:00,2.46477,2.46521,2.46394,2.46458,40000000.0
2008-12-16 04:00:00,2.46477,2.46529,2.4633,2.46424,42000000.0
2008-12-16 04:05:00,2.46421,2.46452,2.46209,2.46452,43000000.0
2008-12-16 04:10:00,2.46451,2.46451,2.46057,2.46086,40000000.0
2008-12-16 04:15:00,2.46118,2.46317,2.46118,2.46231,40000000.0
2008-12-16 04:20:00,2.46187,2.46194,2.46094,2.46183,43000000.0
2008-12-16 04:25:00,2.46165,2.46325,2.46119,2.46174,41000000.0
2008-12-16 04:30:00,2.46104,2.4625,2.46041,2.46224,42000000.0
2008-12-16 04:35:00,2.46224,2.46269,2.46183,2.46186,38000000.0
2008-12-16 04:40:00,2.46189,2.46317,2.46151,2.463,42000000.0
2008-12-16 04:45:00,2.46278,2.46339,2.46095,2.46107,43000000.0
2008-12-16 04:50:00,2.46103,2.46213,2.46037,2.46051,43000000.0
2008-12-16 04:55:00,2.46037,2.46284,2.46027,2.46248,39000000.0
2008-12-16 05:00:00,2.46224,2.46224,2.4593,2.4593,37000000.0
2008-12-16 05:05:00,2.45918,2.4593,2.45637,2.45756,37000000.0
2008-12-16 05:10:00,2.45753,2.45792,2.45664,2.4572,41000000.0
2008-12-16 05:15:00,2.45699,2.45699,2.45361,2.45392,36000000.0
2008-12-16 05:20:00,2.45372,2.45374,2.45233,2.45374,42000000.0
2008-12-16 05:25:00,2.45318,2.454,2.45211,2.454,38000000.0
2008-12-16 05:30:00,2.45403,2.45543,2.45309,2.45543,43000000.0
2008-12-16 05:35:00,2.45624,2.45759,2.45374,2.45374,39000000.0
2008-12-16 05:40:00,2.45441,2.45565,2.4514,2.45337,39000000.0
2008-12-16 05:45:00,2.45324,2.45805,2.45324,2.45709,43000000.0
2008-12-16 05:50:00,2.45612,2.45666,2.45463,2.45666,42000000.0
2008-12-16 05:55:00,2.4567,2.45679,2.45279,2.45375,43000000.0
2008-12-16 06:00:00,2.45382,2.45406,2.45202,2.45215,37000000.0
2008-12-16 06:05:00,2.45235,2.45305,2.45208,2.45243,36000000.0
2008-12-16 06:10:00,2.45243,2.45243,2.45049,2.45097,42000000.0
2008-12-16 06:15:00,2.45126,2.45191,2.45052,2.45052,42000000.0
2008-12-16 06:20:00,2.45087,2.45193,2.45054,2.45193,44000000.0
2008-12-16 06:25:00,2.45173,2.45348,2.45065,2.45244,45000000.0
2008-12-16 06:30:00,2.45227,2.45755,2.45225,2.45499,36000000.0
2008-12-16 06:35:00,2.45483,2.45508,2.45231,2.45393,49000000.0
2008-12-16 06:40:00,2.4545,2.45513,2.45379,2.45439,39000000.0
2008-12-16 06:45:00,2.4552,2.45827,2.45509,2.45681,41000000.0
2008-12-16 06:50:00,2.45666,2.45718,2.45319,2.45456,44000000.0
2008-12-16 06:55:00,2.45437,2.45578,2.45426,2.45465,36000000.0
2008-12-16 07:00:00,2.45446,2.45505,2.45351,2.45362,38000000.0
2008-12-16 07:05:00,2.45365,2.45528,2.45356,2.45491,50000000.0
2008-12-16 07:10:00,2.45469,2.45512,2.45306,2.45372,39000000.0
2008-12-16 07:15:00,2.45352,2.4546,2.45301,2.45387,45000000.0
2008-12-16 07:20:00,2.45385,2.45651,2.45385,2.45495,46000000.0
2008-12-16 07:25:00,2.45487,2.45583,2.45369,2.45369,37000000.0
2008-12-16 07:30:00,2.45363,2.4544,2.45279,2.45279,39000000.0
2008-12-16 07:35:00,2.45294,2.45476,2.45274,2.45421,40000000.0
2008-12-16 07:40:00,2.45432,2.45495,2.45394,2.4549,42000000.0
2008-12-16 07:45:00,2.45568,2.45753,2.45568,2.45628,40000000.0
2008-12-16 07:50:00,2.45612,2.45802,2.45612,2.45741,45000000.0
2008-12-16 07:55:00,2.45786,2.45863,2.4564,2.45673,39000000.0
2008-12-16 08:00:00,2.45658,2.45794,2.4561,2.45757,41000000.0
2008-12-16 08:05:00,2.45735,2.45803,2.45623,2.45714,36000000.0
2008-12-16 08:10:00,2.45712,2.45812,2.45661,2.45759,40000000.0
2008-12-16 08:15:00,2.45843,2.4596,2.45787,2.4594,42000000.0
2008-12-16 08:20:00,2.45945,2.45997,2.45697,2.45874,38000000.0
2008-12-16 08:25:00,2.45795,2.45922,2.45578,2.45578,42000000.0
2008-12-16 08:30:00,2.45865,2.46124,2.45841,2.46028,41000000.0
2008-12-16 08:35:00,2.46042,2.46162,2.4577,2.45819,47000000.0
2008-12-16 08:40:00,2.45811,2.45922,2.45709,2.45892,47000000.0
2008-12-16 08:45:00,2.45878,2.46001,2.45856,2.45924,44000000.0
2008-12-16 08:50:00,2.45976,2.46,2.45909,2.45971,40000000.0
2008-12-16 08:55:00,2.45816,2.45988,2.45758,2.45889,37000000.0
2008-12-16 09:00:00,2.45892,2.45892,2.4575,2.45823,41000000.0
2008-12-16 09:05:00,2.45759,2.4578,2.45584,2.45636,42000000.0
2008-12-16 09:10:00,2.45606,2.45695,2.45528,2.45695,44000000.0
2008-12-16 09:15:00,2.4571,2.4571,2.45541,2.45645,41000000.0
2008-12-16 09:20:00,2.45654,2.45733,2.45554,2.45602,38000000.0
2008-12-16 09:25:00,2.45524,2.45585,2.45225,2.45488,46000000.0
2008-12-16 09:30:00,2.45473,2.4558,2.45125,2.45147,36000000.0
2008-12-16 09:35:00,2.45193,2.45439,2.45193,2.45202,47000000.0
2008-12-16 09:40:00,2.45178,2.45342,2.45119,2.45342,46000000.0
2008-12-16 09:45:00,2.45346,2.45456,2.45333,2.45456,45000000.0
2008-12-16 09:50:00,2.45479,2.45547,2.45432,2.45472,44000000.0
2008-12-16 09:55:00,2.45464,2.45569,2.45379,2.45401,44000000.0
2008-12-16 10:00:00,2.45375,2.45453,2.4525,2.4525,44000000.0
2008-12-16 10:05:00,2.45256,2.45317,2.45094,2.45183,39000000.0
2008-12-16 10:10:00,2.4516,2.45304,2.45134,2.45239,37000000.0
2008-12-16 10:15:00,2.45198,2.45538,2.45113,2.45538,45000000.0
2008-12-16 10:20:00,2.45514,2.45664,2.45251,2.45276,36000000.0
2008-12-16 10:25:00,2.45334,2.45361,2.45192,2.45203,45000000.0
2008-12-16 10:30:00,2.45204,2.45364,2.45204,2.45256,38000000.0
2008-12-16 10:35:00,2.45269,2.45297,2.45125,2.45125,41000000.0
2008-12-16 10:40:00,2.45115,2.45165,2.4503,2.45104,40000000.0
2008-12-16 10:45:00,2.45095,2.45096,2.44957,2.44991,40000000.0
2008-12-16 10:50:00,2.45011,2.45093,2.45005,2.45057,44000000.0
2008-12-16 10:55:00,2.45078,2.45113,2.44934,2.45091,40000000.0
2008-12-16 11:00:00,2.45079,2.45327,2.44931,2.45288,44000000.0
2008-12-16 11:05:00,2.4534,2.45515,2.4529,2.4531,39000000.0
2008-12-16 11:10:00,2.45419,2.4548,2.44938,2.44966,47000000.0
2008-12-16 11:15:00,2.44924,2.45041,2.44868,2.45001,42000000.0
2008-12-16 11:20:00,2.45005,2.45051,2.44935,2.44977,38000000.0
2008-12-16 11:25:00,2.4493,2.45066,2.4492,2.45063,42000000.0
2008-12-16 11:30:00,2.45017,2.45151,2.44863,2.4492,43000000.0
2008-12-16 11:35:00,2.44917,2.44986,2.44706,2.44968,44000000.0
2008-12-16 11:40:00,2.44982,2.45013,2.44347,2.44347,47000000.0
2008-12-16 11:45:00,2.44358,2.446,2.44312,2.44487,44000000.0
2008-12-16 11:50:00,2.44406,2.44841,2.44336,2.44736,44000000.0
2008-12-16 11:55:00,2.44508,2.44508,2.43954,2.44126,43000000.0
2008-12-16 12:00:00,2.44082,2.44338,2.44042,2.443,43000000.0
2008-12-16 12:05:00,2.44185,2.44289,2.44103,2.44271,42000000.0
2008-12-16 12:10:00,2.44109,2.44375,2.44109,2.44375,40000000.0
2008-12-16 12:15:00,2.44365,2.44878,2.44287,2.44736,44000000.0
2008-12-16 12:20:00,2.447,2.44772,2.44333,2.44427,39000000.0
2008-12-16 12:25:00,2.44379,2.44408,2.44142,2.44187,45000000.0
2008-12-16 12:30:00,2.44227,2.44302,2.4419,2.44221,39000000.0
2008-12-16 12:35:00,2.44178,2.44182,2.44031,2.44127,42000000.0
2008-12-16 12:40:00,2.44134,2.44493,2.44125,2.44447,41000000.0
2008-12-16 12:45:00,2.44415,2.44468,2.44308,2.44459,47000000.0
2008-12-16 12:50:00,2.44347,2.44388,2.44168,2.44254,41000000.0
2008-12-16 12:55:00,2.44296,2.44424,2.44222,2.44424,37000000.0
2008-12-16 13:00:00,2.44448,2.4447,2.44266,2.44266,38000000.0
2008-12-16 13:05:00,2.44257,2.44346,2.44219,2.44249,39000000.0
2008-12-16 13:10:00,2.4428,2.44311,2.44198,2.44209,41000000.0
2008-12-16 13:15:00,2.44225,2.443,2.44197,2.44197,43000000.0
2008-12-16 13:20:00,2.44147,2.44183,2.44079,2.44081,41000000.0
2008-12-16 13:25:00,2.44065,2.44258,2.44065,2.44228,67000000.0
2008-12-16 13:30:00,2.44177,2.4442,2.4413,2.4442,75000000.0
2008-12-16 13:35:00,2.4436,2.44402,2.44194,2.44194,84000000.0
2008-12-16 13:40:00,2.44217,2.44398,2.44137,2.4415,86000000.0
2008-12-16 13:45:00,2.44133,2.44378,2.44125,2.44251,104000000.0
2008-12-16 13:50:00,2.44243,2.45182,2.4424,2.44856,128000000.0
2008-12-16 13:55:00,2.44815,2.44815,2.44392,2.44399,124000000.0
2008-12-16 14:00:00,2.44404,2.44421,2.43837,2.44,144000000.0
2008-12-16 14:05:00,2.44072,2.44418,2.44072,2.44308,144000000.0
2008-12-16 14:10:00,2.44283,2.44344,2.442,2.44295,101000000.0
2008-12-16 14:15:00,2.44325,2.44335,2.44144,2.44144,145000000.0
2008-12-16 14:20:00,2.44078,2.44152,2.43997,2.44096,143000000.0
2008-12-16 14:25:00,2.44082,2.44118,2.43954,2.43982,118000000.0
2008-12-16 14:30:00,2.44015,2.44134,2.439,2.43978,128000000.0
2008-12-16 14:35:00,2.43985,2.44035,2.43725,2.43781,165000000.0
2008-12-16 14:40:00,2.43819,2.44117,2.43635,2.44091,141000000.0
2008-12-16 14:45:00,2.44103,2.44319,2.44084,2.44252,104000000.0
2008-12-16 14:50:00,2.44218,2.44218,2.44065,2.44099,126000000.0
2008-12-16 14:55:00,2.44075,2.44075,2.43897,2.43989,91000000.0
2008-12-16 15:00:00,2.43959,2.44017,2.43762,2.43871,131000000.0
2008-12-16 15:05:00,2.43833,2.43923,2.43163,2.43175,129000000.0
2008-12-16 15:10:00,2.43208,2.43297,2.43024,2.43069,160000000.0
2008-12-16 15:15:00,2.43069,2.4314,2.42719,2.42758,82000000.0
2008-12-16 15:20:00,2.42741,2.42814,2.42645,2.4276,110000000.0
2008-12-16 15:25:00,2.428,2.43211,2.42747,2.42905,188000000.0
2008-12-16 15:30:00,2.42811,2.43134,2.42793,2.43071,208000000.0
2008-12-16 15:35:00,2.43088,2.43127,2.43054,2.43124,178000000.0
2008-12-16 15:40:00,2.43187,2.43316,2.43051,2.4325,180000000.0
2008-12-16 15:45:00,2.43264,2.4338,2.43143,2.43143,149000000.0
2008-12-16 15:50:00,2.43135,2.43449,2.43135,2.4342,112000000.0
2008-12-16 15:55:00,2.43414,2.43414,2.43192,2.43296,150000000.0
2008-12-16 16:00:00,2.43218,2.43218,2.43009,2.43009,200000000.0
2008-12-16 16:05:00,2.42905,2.43056,2.42875,2.43,188000000.0
2008-12-16 16:10:00,2.43049,2.43339,2.42991,2.43204,169000000.0
2008-12-16 16:15:00,2.43254,2.43287,2.43115,2.43165,185000000.0
2008-12-16 16:20:00,2.43189,2.43243,2.42997,2.43057,231000000.0
2008-12-16 16:25:00,2.43026,2.43176,2.42929,2.42929,173000000.0
2008-12-16 16:30:00,2.42914,2.4302,2.42685,2.42703,183000000.0
2008-12-16 16:35:00,2.4273,2.43029,2.42704,2.42849,229000000.0
2008-12-16 16:40:00,2.4292,2.43167,2.4292,2.43139,218000000.0
2008-12-16 16:45:00,2.43138,2.43156,2.4304,2.43152,236000000.0
2008-12-16 16:50:00,2.43197,2.43197,2.42953,2.43175,142000000.0
2008-12-16 16:55:00,2.43199,2.4342,2.43036,2.4342,178000000.0
2008-12-16 17:00:00,2.43378,2.43732,2.4323,2.43674,176000000.0
2008-12-16 17:05:00,2.43707,2.43892,2.4369,2.43851,206000000.0
2008-12-16 17:10:00,2.4393,2.44219,2.43795,2.43795,165000000.0
2008-12-16 17:15:00,2.43814,2.4429,2.43814,2.44267,139000000.0
2008-12-16 17:20:00,2.44259,2.44426,2.44259,2.4427,140000000.0
2008-12-16 17:25:00,2.4426,2.4429,2.43966,2.4404,157000000.0
2008-12-16 17:30:00,2.44018,2.4418,2.43964,2.4418,301000000.0
2008-12-16 17:35:00,2.44221,2.44221,2.43782,2.43782,233000000.0
2008-12-16 17:40:00,2.43526,2.43873,2.43526,2.43703,225000000.0
2008-12-16 17:45:00,2.43734,2.4388,2.4355,2.43631,303000000.0
2008-12-16 17:50:00,2.43623,2.43722,2.43466,2.43722,232000000.0
2008-12-16 17:55:00,2.43729,2.44058,2.43729,2.43981,196000000.0
2008-12-16 18:00:00,2.43978,2.44042,2.4371,2.4371,190000000.0
2008-12-16 18:05:00,2.43704,2.43731,2.43508,2.43508,196000000.0
2008-12-16 18:10:00,2.43526,2.43554,2.43305,2.43554,136000000.0
2008-12-16 18:15:00,2.43592,2.43862,2.43543,2.43862,226000000.0
2008-12-16 18:20:00,2.43833,2.44173,2.43735,2.44173,228000000.0
2008-12-16 18:25:00,2.44167,2.44192,2.44027,2.44097,151000000.0
2008-12-16 18:30:00,2.44114,2.44175,2.43969,2.44073,194000000.0
2008-12-16 18:35:00,2.44017,2.44039,2.43963,2.44001,273000000.0
2008-12-16 18:40:00,2.43987,2.44251,2.43983,2.44251,232000000.0
2008-12-16 18:45:00,2.44226,2.44261,2.43792,2.43887,216000000.0
2008-12-16 18:50:00,2.43928,2.44074,2.43867,2.44012,129000000.0
2008-12-16 18:55:00,2.44049,2.44264,2.44049,2.44223,98000000.0
2008-12-16 19:00:00,2.44216,2.44216,2.43974,2.44058,129000000.0
2008-12-16 19:05:00,2.44116,2.44444,2.44061,2.44444,232000000.0
2008-12-16 19:10:00,2.44405,2.44518,2.44338,2.44518,148000000.0
2008-12-16 19:15:00,2.44538,2.4455,2.44206,2.44206,123000000.0
2008-12-16 19:20:00,2.44141,2.44609,2.44133,2.44595,120000000.0
2008-12-16 19:25:00,2.44484,2.44484,2.44133,2.44146,216000000.0
2008-12-16 19:30:00,2.44129,2.44192,2.43999,2.44013,154000000.0
2008-12-16 19:35:00,2.44008,2.44008,2.43889,2.43933,101000000.0
2008-12-16 19:40:00,2.43925,2.44211,2.43925,2.44201,94000000.0
2008-12-16 19:45:00,2.44211,2.44229,2.44094,2.44124,118000000.0
2008-12-16 19:50:00,2.44057,2.44057,2.43714,2.43896,93000000.0
2008-12-16 19:55:00,2.43868,2.43868,2.43715,2.43829,106000000.0
2008-12-16 20:00:00,2.43802,2.43931,2.43629,2.43855,101000000.0
2008-12-16 20:05:00,2.43893,2.43893,2.43403,2.43702,97000000.0
2008-12-16 20:10:00,2.43697,2.43807,2.43514,2.43786,77000000.0
2008-12-16 20:15:00,2.43849,2.44017,2.43811,2.44013,82000000.0
2008-12-16 20:20:00,2.43989,2.43989,2.43914,2.43914,56000000.0
2008-12-16 20:25:00,2.43936,2.43959,2.43826,2.43959,76000000.0
2008-12-16 20:30:00,2.44025,2.44082,2.43958,2.44056,106000000.0
2008-12-16 20:35:00,2.44086,2.44185,2.44068,2.44121,60000000.0
2008-12-16 20:40:00,2.44112,2.44112,2.43863,2.43893,49000000.0
2008-12-16 20:45:00,2.43933,2.44035,2.43933,2.44035,61000000.0
2008-12-16 20:50:00,2.44038,2.44163,2.43984,2.44149,59000000.0
2008-12-16 20:55:00,2.44172,2.44184,2.44082,2.44088,56000000.0
2008-12-16 21:00:00,2.44052,2.44052,2.43837,2.43875,66000000.0
2008-12-16 21:05:00,2.43953,2.43953,2.43647,2.43935,46000000.0
2008-12-16 21:10:00,2.4398,2.44103,2.43825,2.43948,41000000.0
2008-12-16 21:15:00,2.43899,2.44189,2.43899,2.44189,41000000.0
2008-12-16 21:20:00,2.44102,2.44144,2.43305,2.43337,45000000.0
2008-12-16 21:25:00,2.43018,2.44089,2.43018,2.43258,88000000.0
2008-12-16 21:30:00,2.43161,2.4355,2.42815,2.42815,41000000.0
2008-12-16 21:35:00,2.42743,2.43592,2.4143,2.43489,76000000.0
2008-12-16 21:40:00,2.43404,2.43487,2.42891,2.43232,61000000.0
2008-12-16 21:45:00,2.43181,2.43832,2.43036,2.4334,50000000.0
2008-12-16 21:50:00,2.43293,2.43723,2.43293,2.43723,45000000.0
2008-12-16 21:55:00,2.43623,2.43646,2.43289,2.43488,87000000.0
2008-12-16 22:00:00,2.43472,2.43775,2.4327,2.43453,86000000.0
2008-12-16 22:05:00,2.43458,2.43847,2.43425,2.43832,82000000.0
2008-12-16 22:10:00,2.43901,2.43951,2.43497,2.43602,57000000.0
2008-12-16 22:15:00,2.43575,2.43639,2.4243,2.42533,51000000.0
2008-12-16 22:20:00,2.42643,2.43196,2.42643,2.43145,54000000.0
2008-12-16 22:25:00,2.43417,2.43643,2.42943,2.43151,43000000.0
2008-12-16 22:30:00,2.43146,2.43848,2.43146,2.43848,125000000.0
2008-12-16 22:35:00,2.43888,2.43888,2.43495,2.43495,107000000.0
2008-12-16 22:40:00,2.43461,2.43638,2.43365,2.43638,53000000.0
2008-12-16 22:45:00,2.43664,2.44047,2.43536,2.43536,60000000.0
2008-12-16 22:50:00,2.43446,2.43498,2.43104,2.43276,57000000.0
2008-12-16 22:55:00,2.4309,2.43916,2.43076,2.4368,40000000.0
2008-12-16 23:00:00,2.43641,2.43641,2.43109,2.43384,52000000.0
2008-12-16 23:05:00,2.43446,2.43614,2.43355,2.43427,50000000.0
2008-12-16 23:10:00,2.43448,2.43632,2.43234,2.43247,39000000.0
2008-12-16 23:15:00,2.43409,2.43556,2.4323,2.43342,48000000.0
2008-12-16 23:20:00,2.43155,2.43238,2.43075,2.43118,41000000.0
2008-12-16 23:25:00,2.43166,2.43166,2.42776,2.4284,59000000.0
2008-12-16 23:30:00,2.42801,2.42814,2.42551,2.42814,56000000.0
2008-12-16 23:35:00,2.42811,2.43019,2.42782,2.43019,47000000.0
2008-12-16 23:40:00,2.43074,2.43089,2.42539,2.42539,64000000.0
2008-12-16 23:45:00,2.42515,2.42947,2.42508,2.42802,42000000.0
2008-12-16 23:50:00,2.42788,2.42849,2.42643,2.42697,43000000.0
2008-12-16 23:55:00,2.42704,2.42704,2.41785,2.41785,72000000.0
2008-12-17 00:00:00,2.41607,2.42039,2.41607,2.41972,46000000.0
2008-12-17 00:05:00,2.42009,2.42294,2.41944,2.4228,41000000.0
2008-12-17 00:10:00,2.4222,2.4265,2.42139,2.42575,57000000.0
2008-12-17 00:15:00,2.42542,2.42578,2.42486,2.42516,43000000.0
2008-12-17 00:20:00,2.42537,2.42661,2.42537,2.42661,42000000.0
2008-12-17 00:25:00,2.42702,2.42877,2.42572,2.42701,46000000.0
2008-12-17 00:30:00,2.42727,2.42989,2.42716,2.4298,54000000.0
2008-12-17 00:35:00,2.43048,2.43106,2.42811,2.43072,38000000.0
2008-12-17 00:40:00,2.43145,2.43145,2.42878,2.42958,41000000.0
2008-12-17 00:45:00,2.43094,2.43094,2.42648,2.42909,51000000.0
2008-12-17 00:50:00,2.42914,2.43019,2.42626,2.4272,46000000.0
2008-12-17 00:55:00,2.42719,2.4281,2.42641,2.4279,42000000.0
2008-12-17 01:00:00,2.42761,2.42761,2.42515,2.42654,54000000.0
2008-12-17 01:05:00,2.42656,2.42757,2.42519,2.42528,35000000.0
2008-12-17 01:10:00,2.42531,2.42535,2.42267,2.42355,49000000.0
2008-12-17 01:15:00,2.42391,2.42466,2.42315,2.42466,47000000.0
2008-12-17 01:20:00,2.42414,2.4248,2.42374,2.42457,45000000.0
2008-12-17 01:25:00,2.42363,2.42929,2.42357,2.42877,57000000.0
2008-12-17 01:30:00,2.42848,2.42848,2.42619,2.4271,74000000.0
2008-12-17 01:35:00,2.42697,2.42736,2.42604,2.42722,48000000.0
2008-12-17 01:40:00,2.42735,2.42761,2.42401,2.42673,40000000.0
2008-12-17 01:45:00,2.426,2.42777,2.42586,2.42745,43000000.0
2008-12-17 01:50:00,2.42772,2.42948,2.42772,2.42948,55000000.0
2008-12-17 01:55:00,2.42947,2.42978,2.42865,2.42962,58000000.0
2008-12-17 02:00:00,2.42951,2.43119,2.42842,2.43112,47000000.0
2008-12-17 02:05:00,2.43066,2.43207,2.42924,2.42943,43000000.0
2008-12-17 02:10:00,2.42875,2.43043,2.4287,2.42977,37000000.0
2008-12-17 02:15:00,2.42966,2.43094,2.42957,2.43045,42000000.0
2008-12-17 02:20:00,2.4304,2.43172,2.42996,2.43009,42000000.0
2008-12-17 02:25:00,2.43014,2.43102,2.42944,2.42995,40000000.0
2008-12-17 02:30:00,2.43002,2.43018,2.42929,2.42937,40000000.0
2008-12-17 02:35:00,2.4296,2.43026,2.42941,2.42963,40000000.0
2008-12-17 02:40:00,2.42994,2.43058,2.42927,2.42983,39000000.0
2008-12-17 02:45:00,2.42997,2.43021,2.42859,2.42874,48000000.0
2008-12-17 02:50:00,2.42932,2.43059,2.42894,2.42908,37000000.0
2008-12-17 02:55:00,2.42949,2.4301,2.42777,2.42876,42000000.0
2008-12-17 03:00:00,2.42887,2.42986,2.42841,2.42986,34000000.0
2008-12-17 03:05:00,2.42944,2.42993,2.42855,2.42886,41000000.0
2008-12-17 03:10:00,2.42828,2.43032,2.42811,2.42924,46000000.0
2008-12-17 03:15:00,2.42866,2.4292,2.42791,2.42902,43000000.0
2008-12-17 03:20:00,2.42873,2.43014,2.42768,2.42959,42000000.0
2008-12-17 03:25:00,2.42904,2.42927,2.42805,2.42858,42000000.0
2008-12-17 03:30:00,2.42827,2.429,2.42812,2.42868,42000000.0
2008-12-17 03:35:00,2.42858,2.4286,2.42566,2.42675,42000000.0
2008-12-17 03:40:00,2.42734,2.42772,2.42704,2.42758,45000000.0
2008-12-17 03:45:00,2.42788,2.43025,2.42749,2.43025,42000000.0
2008-12-17 03:50:00,2.43018,2.43018,2.42752,2.42838,42000000.0
2008-12-17 03:55:00,2.42934,2.42947,2.42849,2.42849,40000000.0
2008-12-17 04:00:00,2.42823,2.43009,2.42781,2.42844,42000000.0
2008-12-17 04:05:00,2.42856,2.42966,2.4265,2.42857,43000000.0
2008-12-17 04:10:00,2.42833,2.42859,2.42673,2.42745,40000000.0
2008-12-17 04:15:00,2.42778,2.42802,2.42752,2.42792,40000000.0
2008-12-17 04:20:00,2.42769,2.42925,2.42745,2.42877,43000000.0
2008-12-17 04:25:00,2.42769,2.42835,2.42685,2.42749,41000000.0
2008-12-17 04:30:00,2.42811,2.42843,2.4262,2.42621,42000000.0
2008-12-17 04:35:00,2.42597,2.42737,2.42437,2.42437,38000000.0
2008-12-17 04:40:00,2.42402,2.42727,2.42381,2.42696,42000000.0
2008-12-17 04:45:00,2.42708,2.42939,2.42708,2.42845,43000000.0
2008-12-17 04:50:00,2.42837,2.42842,2.4254,2.42621,43000000.0
2008-12-17 04:55:00,2.42704,2.42775,2.42507,2.4251,39000000.0
2008-12-17 05:00:00,2.42513,2.42611,2.42474,2.4258,37000000.0
2008-12-17 05:05:00,2.42585,2.42628,2.42446,2.42628,37000000.0
2008-12-17 05:10:00,2.4263,2.4263,2.42381,2.42381,41000000.0
2008-12-17 05:15:00,2.42395,2.42403,2.42268,2.42268,36000000.0
2008-12-17 05:20:00,2.42258,2.42492,2.42245,2.42385,42000000.0
2008-12-17 05:25:00,2.42302,2.4238,2.42172,2.42231,38000000.0
2008-12-17 05:30:00,2.42266,2.42291,2.42033,2.42095,43000000.0
2008-12-17 05:35:00,2.42089,2.4252,2.42033,2.4252,39000000.0
2008-12-17 05:40:00,2.42525,2.42682,2.42337,2.42503,39000000.0
2008-12-17 05:45:00,2.42357,2.42645,2.42357,2.42453,43000000.0
2008-12-17 05:50:00,2.42465,2.42552,2.42379,2.42379,42000000.0
2008-12-17 05:55:00,2.42477,2.42598,2.42465,2.42515,43000000.0
2008-12-17 06:00:00,2.42631,2.4289,2.42572,2.42859,37000000.0
2008-12-17 06:05:00,2.42698,2.42838,2.42668,2.42838,36000000.0
2008-12-17 06:10:00,2.42812,2.43053,2.42812,2.42953,42000000.0
2008-12-17 06:15:00,2.42949,2.42989,2.42678,2.42801,42000000.0
2008-12-17 06:20:00,2.4283,2.42862,2.42753,2.42777,44000000.0
2008-12-17 06:25:00,2.42695,2.42767,2.4268,2.42701,45000000.0
2008-12-17 06:30:00,2.42696,2.42696,2.42597,2.42597,36000000.0
2008-12-17 06:35:00,2.42576,2.42627,2.42221,2.42473,49000000.0
2008-12-17 06:40:00,2.42277,2.42645,2.42039,2.42578,39000000.0
2008-12-17 06:45:00,2.42528,2.42578,2.42234,2.42298,41000000.0
2008-12-17 06:50:00,2.42291,2.42434,2.42075,2.42433,44000000.0
2008-12-17 06:55:00,2.42337,2.42699,2.42045,2.42613,36000000.0
2008-12-17 07:00:00,2.42665,2.42665,2.42341,2.42584,38000000.0
2008-12-17 07:05:00,2.42623,2.42859,2.42543,2.42859,50000000.0
2008-12-17 07:10:00,2.42894,2.4308,2.42595,2.42944,39000000.0
2008-12-17 07:15:00,2.42835,2.42835,2.42571,2.42571,45000000.0
2008-12-17 07:20:00,2.42577,2.42714,2.42577,2.42607,46000000.0
2008-12-17 07:25:00,2.426,2.4271,2.42415,2.42423,37000000.0
2008-12-17 07:30:00,2.42449,2.42603,2.42374,2.42535,39000000.0
2008-12-17 07:35:00,2.42549,2.42549,2.42372,2.42372,40000000.0
2008-12-17 07:40:00,2.42369,2.42485,2.42296,2.42296,42000000.0
2008-12-17 07:45:00,2.42198,2.4256,2.42065,2.42359,40000000.0
2008-12-17 07:50:00,2.4242,2.42509,2.4242,2.42462,45000000.0
2008-12-17 07:55:00,2.42495,2.42519,2.4223,2.42519,39000000.0
2008-12-17 08:00:00,2.42502,2.42533,2.42275,2.42325,41000000.0
2008-12-17 08:05:00,2.42334,2.42431,2.41938,2.41938,36000000.0
2008-12-17 08:10:00,2.4209,2.42426,2.41838,2.41966,40000000.0
2008-12-17 08:15:00,2.42039,2.42301,2.42013,2.42301,42000000.0
2008-12-17 08:20:00,2.42268,2.42717,2.42268,2.42691,38000000.0
2008-12-17 08:25:00,2.42677,2.42755,2.4248,2.42576,42000000.0
2008-12-17 08:30:00,2.42545,2.42757,2.42545,2.42744,41000000.0
2008-12-17 08:35:00,2.42748,2.42842,2.42574,2.42842,47000000.0
2008-12-17 08:40:00,2.42833,2.42833,2.42635,2.42775,47000000.0
2008-12-17 08:45:00,2.4276,2.42877,2.42641,2.42802,44000000.0
2008-12-17 08:50:00,2.42717,2.42717,2.4254,2.42608,40000000.0
2008-12-17 08:55:00,2.42639,2.42639,2.41998,2.42046,37000000.0
2008-12-17 09:00:00,2.42053,2.42146,2.40917,2.4105,41000000.0
2008-12-17 09:05:00,2.4108,2.4108,2.40408,2.40408,42000000.0
2008-12-17 09:10:00,2.40262,2.40569,2.40077,2.40077,44000000.0
2008-12-17 09:15:00,2.39975,2.40696,2.39975,2.40459,41000000.0
2008-12-17 09:20:00,2.40426,2.4098,2.40426,2.40463,38000000.0
2008-12-17 09:25:00,2.40332,2.40982,2.40332,2.40982,46000000.0
2008-12-17 09:30:00,2.40884,2.40884,2.4056,2.4056,36000000.0
2008-12-17 09:35:00,2.40596,2.40704,2.40479,2.40674,47000000.0
2008-12-17 09:40:00,2.40722,2.40872,2.40535,2.40544,46000000.0
2008-12-17 09:45:00,2.40682,2.41058,2.40682,2.41037,45000000.0
2008-12-17 09:50:00,2.41108,2.41336,2.41012,2.41299,44000000.0
2008-12-17 09:55:00,2.41337,2.41435,2.41236,2.4127,44000000.0
2008-12-17 10:00:00,2.41299,2.41334,2.41151,2.41151,44000000.0
2008-12-17 10:05:00,2.41127,2.4121,2.41025,2.41075,39000000.0
2008-12-17 10:10:00,2.41136,2.4138,2.40916,2.41346,37000000.0
2008-12-17 10:15:00,2.41364,2.41628,2.41364,2.41608,45000000.0
2008-12-17 10:20:00,2.41593,2.42401,2.41585,2.42175,36000000.0
2008-12-17 10:25:00,2.42167,2.4227,2.42001,2.4201,45000000.0
2008-12-17 10:30:00,2.42062,2.43115,2.41972,2.43008,38000000.0
2008-12-17 10:35:00,2.42979,2.42979,2.42535,2.42535,41000000.0
2008-12-17 10:40:00,2.42444,2.42448,2.42184,2.42373,40000000.0
2008-12-17 10:45:00,2.42357,2.42371,2.42092,2.42157,40000000.0
2008-12-17 10:50:00,2.42067,2.42067,2.41755,2.41757,44000000.0
2008-12-17 10:55:00,2.41826,2.42199,2.41625,2.42199,40000000.0
2008-12-17 11:00:00,2.42261,2.42417,2.42163,2.42414,44000000.0
2008-12-17 11:05:00,2.42437,2.42449,2.42189,2.42336,39000000.0
2008-12-17 11:10:00,2.42461,2.42863,2.42449,2.42763,47000000.0
2008-12-17 11:15:00,2.42673,2.42725,2.42507,2.42565,42000000.0
2008-12-17 11:20:00,2.42609,2.42719,2.42144,2.42209,38000000.0
2008-12-17 11:25:00,2.42144,2.42386,2.42066,2.42206,42000000.0
2008-12-17 11:30:00,2.42385,2.42491,2.4214,2.42225,43000000.0
2008-12-17 11:35:00,2.42255,2.42527,2.41998,2.42025,44000000.0
2008-12-17 11:40:00,2.41993,2.42347,2.41941,2.42074,47000000.0
2008-12-17 11:45:00,2.42012,2.42265,2.41963,2.42265,44000000.0
2008-12-17 11:50:00,2.42254,2.42321,2.42183,2.42307,44000000.0
2008-12-17 11:55:00,2.4229,2.42382,2.41886,2.42093,43000000.0
2008-12-17 12:00:00,2.42051,2.42143,2.41876,2.41935,43000000.0
2008-12-17 12:05:00,2.41875,2.42479,2.41872,2.42347,42000000.0
2008-12-17 12:10:00,2.42439,2.42791,2.42358,2.42512,40000000.0
2008-12-17 12:15:00,2.42529,2.42635,2.42399,2.42505,44000000.0
2008-12-17 12:20:00,2.42491,2.42548,2.42253,2.42534,39000000.0
2008-12-17 12:25:00,2.42707,2.43021,2.42663,2.42998,45000000.0
2008-12-17 12:30:00,2.43049,2.43049,2.42259,2.42398,39000000.0
2008-12-17 12:35:00,2.42426,2.42684,2.42426,2.42596,42000000.0
2008-12-17 12:40:00,2.42583,2.42692,2.42475,2.42611,41000000.0
2008-12-17 12:45:00,2.42671,2.42747,2.42617,2.42697,47000000.0
2008-12-17 12:50:00,2.42713,2.42732,2.42607,2.42607,41000000.0
2008-12-17 12:55:00,2.42613,2.4274,2.42472,2.427,37000000.0
2008-12-17 13:00:00,2.42683,2.42848,2.42683,2.42848,38000000.0
2008-12-17 13:05:00,2.42898,2.42923,2.42454,2.42458,39000000.0
2008-12-17 13:10:00,2.425,2.42688,2.42474,2.42583,41000000.0
2008-12-17 13:15:00,2.42591,2.42766,2.42404,2.42753,43000000.0
2008-12-17 13:20:00,2.42745,2.42747,2.42534,2.42678,41000000.0
2008-12-17 13:25:00,2.42685,2.42845,2.42518,2.42539,67000000.0
2008-12-17 13:30:00,2.42526,2.42546,2.42293,2.42293,75000000.0
2008-12-17 13:35:00,2.423,2.42417,2.423,2.42417,84000000.0
2008-12-17 13:40:00,2.42425,2.42484,2.42277,2.42302,86000000.0
2008-12-17 13:45:00,2.42313,2.42399,2.42231,2.42235,104000000.0
2008-12-17 13:50:00,2.42219,2.42231,2.42127,2.4218,128000000.0
2008-12-17 13:55:00,2.42191,2.42259,2.42105,2.4216,124000000.0
2008-12-17 14:00:00,2.42171,2.4229,2.42121,2.42222,144000000.0
2008-12-17 14:05:00,2.42286,2.4235,2.42099,2.42099,144000000.0
2008-12-17 14:10:00,2.421,2.42727,2.421,2.42668,101000000.0
2008-12-17 14:15:00,2.42473,2.42473,2.42131,2.42296,145000000.0
2008-12-17 14:20:00,2.42349,2.42721,2.42349,2.42552,143000000.0
2008-12-17 14:25:00,2.42585,2.42883,2.42577,2.42883,118000000.0
2008-12-17 14:30:00,2.42867,2.42964,2.42472,2.4266,128000000.0
2008-12-17 14:35:00,2.42676,2.42924,2.42676,2.42924,165000000.0
2008-12-17 14:40:00,2.42973,2.43262,2.42431,2.42431,141000000.0
2008-12-17 14:45:00,2.42446,2.4273,2.42424,2.42563,104000000.0
2008-12-17 14:50:00,2.42542,2.42806,2.42462,2.42516,126000000.0
2008-12-17 14:55:00,2.42509,2.42575,2.42248,2.42258,91000000.0
2008-12-17 15:00:00,2.42283,2.42698,2.42283,2.42628,131000000.0
2008-12-17 15:05:00,2.42603,2.42603,2.42325,2.42549,129000000.0
2008-12-17 15:10:00,2.42656,2.4282,2.42609,2.4282,160000000.0
2008-12-17 15:15:00,2.42784,2.42792,2.42527,2.42731,82000000.0
2008-12-17 15:20:00,2.42737,2.42864,2.42583,2.42643,110000000.0
2008-12-17 15:25:00,2.42534,2.4259,2.42191,2.42191,188000000.0
2008-12-17 15:30:00,2.42239,2.42464,2.42224,2.42377,208000000.0
2008-12-17 15:35:00,2.42361,2.42411,2.42137,2.42322,178000000.0
2008-12-17 15:40:00,2.4237,2.4276,2.42197,2.42333,180000000.0
2008-12-17 15:45:00,2.42299,2.42486,2.4222,2.4226,149000000.0
2008-12-17 15:50:00,2.42294,2.42386,2.42216,2.42256,112000000.0
2008-12-17 15:55:00,2.42241,2.42241,2.42074,2.42077,150000000.0
2008-12-17 16:00:00,2.42116,2.42583,2.41975,2.42531,200000000.0
2008-12-17 16:05:00,2.42568,2.42626,2.42353,2.42379,188000000.0
2008-12-17 16:10:00,2.4243,2.42479,2.42186,2.42479,169000000.0
2008-12-17 16:15:00,2.42507,2.42605,2.42045,2.42289,185000000.0
2008-12-17 16:20:00,2.42279,2.42355,2.42155,2.4216,231000000.0
2008-12-17 16:25:00,2.42167,2.42428,2.42167,2.42428,173000000.0
2008-12-17 16:30:00,2.42515,2.42976,2.42515,2.42575,183000000.0
2008-12-17 16:35:00,2.42559,2.4264,2.42029,2.42093,229000000.0
2008-12-17 16:40:00,2.42039,2.42293,2.41998,2.42247,218000000.0
2008-12-17 16:45:00,2.42188,2.42188,2.41998,2.42114,236000000.0
2008-12-17 16:50:00,2.42051,2.42172,2.42032,2.42032,142000000.0
2008-12-17 16:55:00,2.4202,2.42685,2.41973,2.42265,178000000.0
2008-12-17 17:00:00,2.42233,2.42692,2.42058,2.42692,176000000.0
2008-12-17 17:05:00,2.42411,2.42631,2.42109,2.4262,206000000.0
2008-12-17 17:10:00,2.42756,2.43319,2.42313,2.42898,165000000.0
2008-12-17 17:15:00,2.42921,2.43126,2.42662,2.43065,139000000.0
2008-12-17 17:20:00,2.43008,2.43085,2.42279,2.4229,140000000.0
2008-12-17 17:25:00,2.42333,2.42551,2.42211,2.42367,157000000.0
2008-12-17 17:30:00,2.42355,2.42444,2.42065,2.42306,301000000.0
2008-12-17 17:35:00,2.42392,2.42684,2.42358,2.42633,233000000.0
2008-12-17 17:40:00,2.42602,2.42996,2.42527,2.42685,225000000.0
2008-12-17 17:45:00,2.42621,2.4271,2.42172,2.4271,303000000.0
2008-12-17 17:50:00,2.42692,2.42706,2.42422,2.42484,232000000.0
2008-12-17 17:55:00,2.42396,2.43038,2.42362,2.43038,196000000.0
2008-12-17 18:00:00,2.42977,2.43048,2.42861,2.42905,190000000.0
2008-12-17 18:05:00,2.42921,2.43362,2.42917,2.43322,196000000.0
2008-12-17 18:10:00,2.43339,2.43581,2.43121,2.43121,136000000.0
2008-12-17 18:15:00,2.43152,2.44183,2.43152,2.43851,226000000.0
2008-12-17 18:20:00,2.43798,2.43824,2.43565,2.43571,228000000.0
2008-12-17 18:25:00,2.43631,2.43656,2.43363,2.43561,151000000.0
2008-12-17 18:30:00,2.43566,2.44072,2.4355,2.4386,194000000.0
2008-12-17 18:35:00,2.43869,2.44013,2.4359,2.4359,273000000.0
2008-12-17 18:40:00,2.43564,2.43674,2.43266,2.43266,232000000.0
2008-12-17 18:45:00,2.43206,2.43824,2.43206,2.43701,216000000.0
2008-12-17 18:50:00,2.43646,2.43775,2.43344,2.43741,129000000.0
2008-12-17 18:55:00,2.43799,2.44221,2.43648,2.43698,98000000.0
2008-12-17 19:00:00,2.4376,2.43828,2.43455,2.43601,129000000.0
2008-12-17 19:05:00,2.4354,2.4357,2.43392,2.43486,232000000.0
2008-12-17 19:10:00,2.43458,2.43668,2.43447,2.43537,148000000.0
2008-12-17 19:15:00,2.43675,2.44106,2.43675,2.44099,123000000.0
2008-12-17 19:20:00,2.44063,2.44205,2.43962,2.43962,120000000.0
2008-12-17 19:25:00,2.43916,2.43958,2.43797,2.43845,216000000.0
2008-12-17 19:30:00,2.43897,2.44648,2.43897,2.44415,154000000.0
2008-12-17 19:35:00,2.4446,2.44505,2.43851,2.44505,101000000.0
2008-12-17 19:40:00,2.44333,2.44333,2.43997,2.44241,94000000.0
2008-12-17 19:45:00,2.44291,2.44291,2.43884,2.43894,118000000.0
2008-12-17 19:50:00,2.43856,2.44244,2.43848,2.44103,93000000.0
2008-12-17 19:55:00,2.44072,2.44106,2.43786,2.43804,106000000.0
2008-12-17 20:00:00,2.43869,2.43894,2.43457,2.43457,101000000.0
2008-12-17 20:05:00,2.43316,2.43755,2.43259,2.43755,97000000.0
2008-12-17 20:10:00,2.43741,2.43741,2.43408,2.435,77000000.0
2008-12-17 20:15:00,2.43465,2.43465,2.42952,2.43263,82000000.0
2008-12-17 20:20:00,2.43249,2.43249,2.42838,2.43112,56000000.0
2008-12-17 20:25:00,2.43176,2.43226,2.42616,2.42616,76000000.0
2008-12-17 20:30:00,2.42499,2.42854,2.42499,2.428,106000000.0
2008-12-17 20:35:00,2.42834,2.43174,2.42642,2.42839,60000000.0
2008-12-17 20:40:00,2.4282,2.43076,2.42198,2.42198,49000000.0
2008-12-17 20:45:00,2.42136,2.4221,2.41698,2.42123,61000000.0
2008-12-17 20:50:00,2.42038,2.42335,2.41791,2.4233,59000000.0
2008-12-17 20:55:00,2.42311,2.42389,2.42032,2.42295,56000000.0
2008-12-17 21:00:00,2.42356,2.42566,2.42238,2.42378,66000000.0
2008-12-17 21:05:00,2.42456,2.4248,2.42323,2.4241,46000000.0
2008-12-17 21:10:00,2.42395,2.42722,2.42257,2.42277,41000000.0
2008-12-17 21:15:00,2.42312,2.42558,2.42186,2.42252,41000000.0
2008-12-17 21:20:00,2.42248,2.42677,2.42248,2.42479,45000000.0
2008-12-17 21:25:00,2.42469,2.42898,2.42427,2.42459,88000000.0
2008-12-17 21:30:00,2.42532,2.43014,2.42532,2.42897,41000000.0
2008-12-17 21:35:00,2.42887,2.43053,2.42784,2.42842,76000000.0
2008-12-17 21:40:00,2.4286,2.43161,2.42813,2.43151,61000000.0
2008-12-17 21:45:00,2.43101,2.43101,2.42913,2.42913,50000000.0
2008-12-17 21:50:00,2.42947,2.42966,2.42478,2.42493,45000000.0
2008-12-17 21:55:00,2.42517,2.42854,2.42378,2.42644,87000000.0
2008-12-17 22:00:00,2.42479,2.42728,2.42377,2.42377,86000000.0
2008-12-17 22:05:00,2.4237,2.42749,2.42217,2.42749,82000000.0
2008-12-17 22:10:00,2.42718,2.42791,2.42483,2.4249,57000000.0
2008-12-17 22:15:00,2.42497,2.42497,2.41873,2.41913,51000000.0
2008-12-17 22:20:00,2.41982,2.42821,2.4198,2.42762,54000000.0
2008-12-17 22:25:00,2.42841,2.42955,2.4278,2.42955,43000000.0
2008-12-17 22:30:00,2.42808,2.42808,2.42505,2.42723,125000000.0
2008-12-17 22:35:00,2.42791,2.43007,2.42791,2.42992,107000000.0
2008-12-17 22:40:00,2.43034,2.43239,2.42784,2.42784,53000000.0
2008-12-17 22:45:00,2.42682,2.42996,2.42682,2.42865,60000000.0
2008-12-17 22:50:00,2.43007,2.43056,2.42729,2.43056,57000000.0
2008-12-17 22:55:00,2.42991,2.43157,2.42931,2.43132,40000000.0
2008-12-17 23:00:00,2.43194,2.43546,2.43166,2.43166,52000000.0
2008-12-17 23:05:00,2.43083,2.43349,2.4297,2.43287,50000000.0
2008-12-17 23:10:00,2.43279,2.43455,2.42841,2.43409,39000000.0
2008-12-17 23:15:00,2.43402,2.43436,2.43192,2.43308,48000000.0
2008-12-17 23:20:00,2.43288,2.43292,2.43126,2.43284,41000000.0
2008-12-17 23:25:00,2.43339,2.43382,2.42797,2.42797,57000000.0
2008-12-17 23:30:00,2.42807,2.4291,2.4276,2.4282,56000000.0
2008-12-17 23:35:00,2.42859,2.43032,2.42849,2.42982,47000000.0
2008-12-17 23:40:00,2.43018,2.43054,2.42899,2.4304,64000000.0
2008-12-17 23:45:00,2.43082,2.4321,2.42723,2.42723,42000000.0
2008-12-17 23:50:00,2.42741,2.42969,2.42714,2.42933,43000000.0
2008-12-17 23:55:00,2.42963,2.43263,2.42946,2.43141,72000000.0
2008-12-18 00:00:00,2.43134,2.43269,2.43095,2.43109,46000000.0
2008-12-18 00:05:00,2.43133,2.43133,2.42364,2.42641,41000000.0
2008-12-18 00:10:00,2.42615,2.42615,2.4235,2.42453,57000000.0
2008-12-18 00:15:00,2.42434,2.42642,2.42423,2.42603,43000000.0
2008-12-18 00:20:00,2.42624,2.42652,2.42582,2.4261,42000000.0
2008-12-18 00:25:00,2.42608,2.42722,2.42608,2.42665,46000000.0
2008-12-18 00:30:00,2.42719,2.42837,2.42688,2.42834,54000000.0
2008-12-18 00:35:00,2.42857,2.42925,2.42697,2.42866,38000000.0
2008-12-18 00:40:00,2.42866,2.43042,2.42866,2.42963,41000000.0
2008-12-18 00:45:00,2.42975,2.42985,2.42865,2.42935,51000000.0
2008-12-18 00:50:00,2.42999,2.43133,2.42999,2.43125,46000000.0
2008-12-18 00:55:00,2.43127,2.43127,2.42853,2.42861,42000000.0
2008-12-18 01:00:00,2.42844,2.42866,2.42734,2.42807,54000000.0
2008-12-18 01:05:00,2.42776,2.42784,2.4255,2.42583,35000000.0
2008-12-18 01:10:00,2.42558,2.4256,2.42287,2.42324,49000000.0
2008-12-18 01:15:00,2.42334,2.42465,2.42302,2.4246,47000000.0
2008-12-18 01:20:00,2.42457,2.42898,2.42457,2.42898,45000000.0
2008-12-18 01:25:00,2.42822,2.42847,2.42639,2.4272,57000000.0
2008-12-18 01:30:00,2.42676,2.42822,2.42588,2.42772,74000000.0
2008-12-18 01:35:00,2.42779,2.42884,2.42678,2.42748,48000000.0
2008-12-18 01:40:00,2.42833,2.42891,2.42703,2.42891,40000000.0
2008-12-18 01:45:00,2.4281,2.4332,2.42774,2.43247,43000000.0
2008-12-18 01:50:00,2.43188,2.43321,2.42999,2.43089,55000000.0
2008-12-18 01:55:00,2.43085,2.43088,2.4266,2.42734,58000000.0
2008-12-18 02:00:00,2.42831,2.42948,2.42614,2.42792,47000000.0
2008-12-18 02:05:00,2.42759,2.42807,2.42719,2.42807,43000000.0
2008-12-18 02:10:00,2.42802,2.42827,2.42762,2.42811,37000000.0
2008-12-18 02:15:00,2.42825,2.42876,2.4261,2.42689,47000000.0
2008-12-18 02:20:00,2.42712,2.42753,2.42628,2.42751,42000000.0
2008-12-18 02:25:00,2.42712,2.4307,2.42712,2.42982,42000000.0
2008-12-18 02:30:00,2.43011,2.43052,2.42826,2.42837,40000000.0
2008-12-18 02:35:00,2.42837,2.42976,2.42835,2.42903,40000000.0
2008-12-18 02:40:00,2.42822,2.43201,2.42818,2.42912,39000000.0
2008-12-18 02:45:00,2.42814,2.43058,2.42814,2.42956,48000000.0
2008-12-18 02:50:00,2.42943,2.42962,2.42723,2.42784,37000000.0
2008-12-18 02:55:00,2.42767,2.42944,2.42651,2.42844,42000000.0
2008-12-18 03:00:00,2.42797,2.42805,2.4267,2.4273,38000000.0
2008-12-18 03:05:00,2.42673,2.42688,2.42415,2.42669,41000000.0
2008-12-18 03:10:00,2.42723,2.42723,2.42522,2.42522,46000000.0
2008-12-18 03:15:00,2.42525,2.42695,2.42455,2.42576,43000000.0
2008-12-18 03:20:00,2.42588,2.42947,2.42588,2.42905,42000000.0
2008-12-18 03:25:00,2.42894,2.42894,2.42646,2.42655,42000000.0
2008-12-18 03:30:00,2.4265,2.42768,2.42588,2.42588,42000000.0
2008-12-18 03:35:00,2.42555,2.4268,2.42463,2.42617,42000000.0
2008-12-18 03:40:00,2.42629,2.42851,2.42629,2.42851,45000000.0
2008-12-18 03:45:00,2.42877,2.42972,2.4273,2.42838,42000000.0
2008-12-18 03:50:00,2.42753,2.42796,2.42638,2.42789,42000000.0
2008-12-18 03:55:00,2.42821,2.42981,2.42741,2.42945,40000000.0
2008-12-18 04:00:00,2.42935,2.4318,2.42781,2.42781,42000000.0
2008-12-18 04:05:00,2.42783,2.42897,2.42526,2.42795,43000000.0
2008-12-18 04:10:00,2.42834,2.42939,2.42834,2.4289,40000000.0
2008-12-18 04:15:00,2.42909,2.42962,2.42668,2.42672,40000000.0
2008-12-18 04:20:00,2.42679,2.42703,2.42494,2.42548,43000000.0
2008-12-18 04:25:00,2.42553,2.42683,2.42514,2.42641,41000000.0
2008-12-18 04:30:00,2.42645,2.42733,2.42611,2.42675,42000000.0
2008-12-18 04:35:00,2.4273,2.42773,2.4266,2.42773,38000000.0
2008-12-18 04:40:00,2.4271,2.42803,2.42701,2.42749,42000000.0
2008-12-18 04:45:00,2.42744,2.4276,2.42691,2.42713,43000000.0
2008-12-18 04:50:00,2.42714,2.4274,2.42623,2.4265,43000000.0
2008-12-18 04:55:00,2.42656,2.42699,2.42652,2.4267,39000000.0
2008-12-18 05:00:00,2.42672,2.42865,2.42672,2.42865,37000000.0
2008-12-18 05:05:00,2.42835,2.42841,2.42619,2.42841,37000000.0
2008-12-18 05:10:00,2.42851,2.42882,2.42816,2.42836,41000000.0
2008-12-18 05:15:00,2.42902,2.43059,2.42902,2.43046,36000000.0
2008-12-18 05:20:00,2.43045,2.43122,2.42768,2.42915,42000000.0
2008-12-18 05:25:00,2.42945,2.4345,2.42945,2.43388,38000000.0
2008-12-18 05:30:00,2.43316,2.43635,2.43277,2.43573,43000000.0
2008-12-18 05:35:00,2.43537,2.43718,2.43491,2.43697,39000000.0
2008-12-18 05:40:00,2.43722,2.43741,2.43317,2.43499,39000000.0
2008-12-18 05:45:00,2.43497,2.43497,2.4323,2.43301,43000000.0
2008-12-18 05:50:00,2.43315,2.43322,2.43212,2.43212,42000000.0
2008-12-18 05:55:00,2.43185,2.43208,2.42919,2.43081,43000000.0
2008-12-18 06:00:00,2.43062,2.43158,2.43041,2.43088,37000000.0
2008-12-18 06:05:00,2.43133,2.43162,2.42953,2.43099,36000000.0
2008-12-18 06:10:00,2.4312,2.4312,2.4301,2.4305,42000000.0
2008-12-18 06:15:00,2.43077,2.4318,2.43077,2.43149,42000000.0
2008-12-18 06:20:00,2.43139,2.43338,2.43036,2.43338,44000000.0
2008-12-18 06:25:00,2.43355,2.43355,2.43018,2.43161,45000000.0
2008-12-18 06:30:00,2.43211,2.43292,2.4313,2.43252,36000000.0
2008-12-18 06:35:00,2.43254,2.43291,2.43141,2.43226,49000000.0
2008-12-18 06:40:00,2.43229,2.43229,2.43107,2.43217,39000000.0
2008-12-18 06:45:00,2.43209,2.43209,2.43136,2.43189,41000000.0
2008-12-18 06:50:00,2.43182,2.4323,2.43056,2.43113,44000000.0
2008-12-18 06:55:00,2.43073,2.43321,2.43073,2.43293,36000000.0
2008-12-18 07:00:00,2.43278,2.43379,2.43276,2.43371,38000000.0
2008-12-18 07:05:00,2.43371,2.43465,2.43332,2.43395,50000000.0
2008-12-18 07:10:00,2.43381,2.43431,2.43267,2.43329,39000000.0
2008-12-18 07:15:00,2.43304,2.43419,2.43195,2.43351,45000000.0
2008-12-18 07:20:00,2.43339,2.43431,2.43244,2.43343,46000000.0
2008-12-18 07:25:00,2.4344,2.43744,2.4344,2.4369,37000000.0
2008-12-18 07:30:00,2.43641,2.43687,2.43268,2.43348,42000000.0
2008-12-18 07:35:00,2.43426,2.43463,2.4312,2.43128,40000000.0
2008-12-18 07:40:00,2.43115,2.43399,2.43115,2.43317,42000000.0
2008-12-18 07:45:00,2.43408,2.43408,2.43198,2.43223,40000000.0
2008-12-18 07:50:00,2.43222,2.43234,2.4281,2.42829,45000000.0
2008-12-18 07:55:00,2.42874,2.43087,2.42777,2.42928,39000000.0
2008-12-18 08:00:00,2.42984,2.43011,2.42752,2.42903,41000000.0
2008-12-18 08:05:00,2.4291,2.42956,2.42737,2.42768,36000000.0
2008-12-18 08:10:00,2.42795,2.43021,2.42761,2.42844,40000000.0
2008-12-18 08:15:00,2.42765,2.4285,2.42571,2.42663,42000000.0
2008-12-18 08:20:00,2.42661,2.42968,2.42653,2.42954,38000000.0
2008-12-18 08:25:00,2.42967,2.43018,2.42811,2.42868,42000000.0
2008-12-18 08:30:00,2.42867,2.43014,2.42767,2.42993,41000000.0
2008-12-18 08:35:00,2.42966,2.42995,2.4283,2.42862,47000000.0
2008-12-18 08:40:00,2.42815,2.42981,2.42775,2.42975,47000000.0
2008-12-18 08:45:00,2.4301,2.43087,2.42513,2.429,44000000.0
2008-12-18 08:50:00,2.42868,2.43018,2.42842,2.43018,40000000.0
2008-12-18 08:55:00,2.43051,2.43279,2.42958,2.43279,37000000.0
2008-12-18 09:00:00,2.43288,2.43288,2.42756,2.43279,41000000.0
2008-12-18 09:05:00,2.43234,2.43431,2.4308,2.43088,42000000.0
2008-12-18 09:10:00,2.4311,2.43189,2.42949,2.43089,44000000.0
2008-12-18 09:15:00,2.42968,2.43066,2.42812,2.42855,41000000.0
2008-12-18 09:20:00,2.42858,2.43021,2.42795,2.42897,38000000.0
2008-12-18 09:25:00,2.4301,2.43343,2.42314,2.42314,46000000.0
2008-12-18 09:30:00,2.42427,2.42903,2.42385,2.42755,36000000.0
2008-12-18 09:35:00,2.42865,2.42872,2.42523,2.42658,47000000.0
2008-12-18 09:40:00,2.42641,2.42853,2.42598,2.42704,46000000.0
2008-12-18 09:45:00,2.42761,2.42863,2.42662,2.42784,45000000.0
2008-12-18 09:50:00,2.42815,2.42879,2.42024,2.42024,44000000.0
2008-12-18 09:55:00,2.41997,2.42122,2.41134,2.41134,44000000.0
2008-12-18 10:00:00,2.41031,2.41337,2.41002,2.41195,44000000.0
2008-12-18 10:05:00,2.41175,2.41397,2.41149,2.41275,39000000.0
2008-12-18 10:10:00,2.41229,2.41477,2.41146,2.41477,37000000.0
2008-12-18 10:15:00,2.41514,2.41585,2.41442,2.4146,45000000.0
2008-12-18 10:20:00,2.41465,2.41661,2.41442,2.41541,36000000.0
2008-12-18 10:25:00,2.41485,2.4155,2.41249,2.41477,45000000.0
2008-12-18 10:30:00,2.41562,2.41919,2.41503,2.41781,38000000.0
2008-12-18 10:35:00,2.41761,2.41907,2.41746,2.41798,41000000.0
2008-12-18 10:40:00,2.41785,2.41803,2.41534,2.41646,40000000.0
2008-12-18 10:45:00,2.4164,2.41919,2.41628,2.41835,40000000.0
2008-12-18 10:50:00,2.41833,2.41874,2.41725,2.41855,44000000.0
2008-12-18 10:55:00,2.41806,2.41962,2.41759,2.41837,40000000.0
2008-12-18 11:00:00,2.41713,2.41713,2.41355,2.41369,44000000.0
2008-12-18 11:05:00,2.41318,2.41805,2.4131,2.41722,39000000.0
2008-12-18 11:10:00,2.4167,2.41696,2.41378,2.4149,47000000.0
2008-12-18 11:15:00,2.41485,2.41628,2.41249,2.41455,42000000.0
2008-12-18 11:20:00,2.41484,2.41484,2.40604,2.40715,38000000.0
2008-12-18 11:25:00,2.40775,2.40789,2.40546,2.40582,42000000.0
2008-12-18 11:30:00,2.4065,2.4065,2.40094,2.40248,43000000.0
2008-12-18 11:35:00,2.40176,2.40854,2.39974,2.40854,44000000.0
2008-12-18 11:40:00,2.40928,2.41122,2.40739,2.40847,47000000.0
2008-12-18 11:45:00,2.40892,2.42176,2.40892,2.42096,44000000.0
2008-12-18 11:50:00,2.41731,2.42333,2.4133,2.42275,44000000.0
2008-12-18 11:55:00,2.42423,2.42892,2.42162,2.42196,43000000.0
2008-12-18 12:00:00,2.4237,2.42788,2.4237,2.42713,43000000.0
2008-12-18 12:05:00,2.4259,2.42954,2.4246,2.42954,42000000.0
2008-12-18 12:10:00,2.42835,2.42835,2.42062,2.42062,40000000.0
2008-12-18 12:15:00,2.42049,2.42202,2.41786,2.41786,44000000.0
2008-12-18 12:20:00,2.41778,2.41957,2.41679,2.41685,39000000.0
2008-12-18 12:25:00,2.41647,2.41738,2.41305,2.41512,45000000.0
2008-12-18 12:30:00,2.41514,2.41808,2.41514,2.41675,39000000.0
2008-12-18 12:35:00,2.41775,2.41941,2.41768,2.41856,42000000.0
2008-12-18 12:40:00,2.41781,2.42472,2.41776,2.42342,41000000.0
2008-12-18 12:45:00,2.42381,2.42496,2.42105,2.42133,47000000.0
2008-12-18 12:50:00,2.42206,2.42294,2.42013,2.42013,41000000.0
2008-12-18 12:55:00,2.42068,2.42563,2.41996,2.42563,37000000.0
2008-12-18 13:00:00,2.42583,2.42633,2.42315,2.42366,38000000.0
2008-12-18 13:05:00,2.42399,2.42735,2.42221,2.42241,39000000.0
2008-12-18 13:10:00,2.42234,2.42298,2.41691,2.41691,41000000.0
2008-12-18 13:15:00,2.41784,2.41797,2.41494,2.41588,43000000.0
2008-12-18 13:20:00,2.41725,2.41932,2.41725,2.41834,41000000.0
2008-12-18 13:25:00,2.41711,2.41798,2.41549,2.41772,67000000.0
2008-12-18 13:30:00,2.41794,2.42004,2.41748,2.4198,75000000.0
2008-12-18 13:35:00,2.4199,2.42505,2.4199,2.42505,84000000.0
2008-12-18 13:40:00,2.42506,2.42506,2.4216,2.42313,86000000.0
2008-12-18 13:45:00,2.42297,2.42608,2.42223,2.42318,104000000.0
2008-12-18 13:50:00,2.42316,2.42433,2.422,2.42358,128000000.0
2008-12-18 13:55:00,2.4232,2.42993,2.42283,2.42993,124000000.0
2008-12-18 14:00:00,2.4287,2.4326,2.42603,2.43213,144000000.0
2008-12-18 14:05:00,2.43306,2.43545,2.43173,2.43429,144000000.0
2008-12-18 14:10:00,2.43449,2.43463,2.43282,2.43282,101000000.0
2008-12-18 14:15:00,2.43232,2.43759,2.43099,2.43712,145000000.0
2008-12-18 14:20:00,2.43775,2.44159,2.43388,2.43388,143000000.0
2008-12-18 14:25:00,2.43396,2.43572,2.42904,2.43331,118000000.0
2008-12-18 14:30:00,2.4341,2.43888,2.4341,2.43726,128000000.0
2008-12-18 14:35:00,2.43784,2.44269,2.43678,2.44269,165000000.0
2008-12-18 14:40:00,2.44332,2.44463,2.44273,2.44323,141000000.0
2008-12-18 14:45:00,2.44307,2.44632,2.44202,2.44236,104000000.0
2008-12-18 14:50:00,2.4426,2.44484,2.44173,2.44314,126000000.0
2008-12-18 14:55:00,2.44358,2.44559,2.44291,2.44299,91000000.0
2008-12-18 15:00:00,2.44224,2.44468,2.4371,2.4411,131000000.0
2008-12-18 15:05:00,2.43999,2.44125,2.43611,2.44124,129000000.0
2008-12-18 15:10:00,2.44079,2.44186,2.43937,2.43985,160000000.0
2008-12-18 15:15:00,2.44004,2.44149,2.43457,2.4383,82000000.0
2008-12-18 15:20:00,2.43856,2.44073,2.43765,2.43925,110000000.0
2008-12-18 15:25:00,2.43921,2.44018,2.43179,2.43179,188000000.0
2008-12-18 15:30:00,2.43245,2.43519,2.43087,2.43322,208000000.0
2008-12-18 15:35:00,2.43323,2.4371,2.43309,2.4369,178000000.0
2008-12-18 15:40:00,2.43563,2.43589,2.432,2.43204,180000000.0
2008-12-18 15:45:00,2.43255,2.43284,2.42796,2.42796,149000000.0
2008-12-18 15:50:00,2.42792,2.42961,2.42778,2.42868,112000000.0
2008-12-18 15:55:00,2.42833,2.42924,2.42391,2.42391,150000000.0
2008-12-18 16:00:00,2.42272,2.42871,2.42272,2.42328,200000000.0
2008-12-18 16:05:00,2.4232,2.42812,2.4232,2.42758,188000000.0
2008-12-18 16:10:00,2.42729,2.4273,2.42432,2.42532,169000000.0
2008-12-18 16:15:00,2.42638,2.42726,2.42331,2.42466,185000000.0
2008-12-18 16:20:00,2.42435,2.42477,2.41559,2.41597,231000000.0
2008-12-18 16:25:00,2.41709,2.41929,2.41487,2.41614,173000000.0
2008-12-18 16:30:00,2.41643,2.41689,2.41364,2.41364,183000000.0
2008-12-18 16:35:00,2.41346,2.41394,2.41088,2.41223,229000000.0
2008-12-18 16:40:00,2.41267,2.41335,2.40964,2.41324,218000000.0
2008-12-18 16:45:00,2.41386,2.41386,2.40621,2.41063,236000000.0
2008-12-18 16:50:00,2.41077,2.41161,2.40641,2.40901,142000000.0
2008-12-18 16:55:00,2.40815,2.41161,2.40666,2.4109,178000000.0
2008-12-18 17:00:00,2.411,2.41257,2.40815,2.40976,176000000.0
2008-12-18 17:05:00,2.40935,2.41223,2.40891,2.41095,206000000.0
2008-12-18 17:10:00,2.41118,2.41418,2.41094,2.41418,165000000.0
2008-12-18 17:15:00,2.41425,2.41449,2.41165,2.41172,139000000.0
2008-12-18 17:20:00,2.41195,2.41412,2.41195,2.41314,140000000.0
2008-12-18 17:25:00,2.41316,2.41491,2.41173,2.41173,157000000.0
2008-12-18 17:30:00,2.41054,2.41054,2.40812,2.40812,301000000.0
2008-12-18 17:35:00,2.40852,2.4103,2.40826,2.40826,233000000.0
2008-12-18 17:40:00,2.40815,2.41123,2.40711,2.40716,225000000.0
2008-12-18 17:45:00,2.40673,2.408,2.40642,2.40789,303000000.0
2008-12-18 17:50:00,2.40783,2.41016,2.40767,2.41016,232000000.0
2008-12-18 17:55:00,2.4116,2.41182,2.40658,2.41168,196000000.0
2008-12-18 18:00:00,2.41198,2.41241,2.40169,2.40169,190000000.0
2008-12-18 18:05:00,2.39974,2.39974,2.39472,2.39725,196000000.0
2008-12-18 18:10:00,2.39727,2.4012,2.38832,2.38972,136000000.0
2008-12-18 18:15:00,2.38873,2.39287,2.38601,2.39226,226000000.0
2008-12-18 18:20:00,2.39144,2.39669,2.38992,2.39669,228000000.0
2008-12-18 18:25:00,2.39841,2.39951,2.39533,2.39915,151000000.0
2008-12-18 18:30:00,2.39992,2.40785,2.39992,2.40785,194000000.0
2008-12-18 18:35:00,2.40765,2.40765,2.40027,2.40027,273000000.0
2008-12-18 18:40:00,2.39985,2.40287,2.39693,2.40032,232000000.0
2008-12-18 18:45:00,2.40269,2.40608,2.40064,2.40553,216000000.0
2008-12-18 18:50:00,2.40473,2.40936,2.40365,2.40847,129000000.0
2008-12-18 18:55:00,2.40914,2.40969,2.40656,2.40886,98000000.0
2008-12-18 19:00:00,2.40775,2.40775,2.40562,2.40611,129000000.0
2008-12-18 19:05:00,2.40637,2.4148,2.40637,2.40979,232000000.0
2008-12-18 19:10:00,2.41083,2.41259,2.40493,2.40642,148000000.0
2008-12-18 19:15:00,2.4082,2.41188,2.40475,2.40518,123000000.0
2008-12-18 19:20:00,2.40554,2.4111,2.40544,2.40965,120000000.0
2008-12-18 19:25:00,2.40904,2.4095,2.40033,2.40498,216000000.0
2008-12-18 19:30:00,2.40544,2.40891,2.40544,2.40724,154000000.0
2008-12-18 19:35:00,2.40706,2.40866,2.40706,2.4076,101000000.0
2008-12-18 19:40:00,2.40954,2.41496,2.40954,2.41222,94000000.0
2008-12-18 19:45:00,2.41105,2.41131,2.40577,2.40969,118000000.0
2008-12-18 19:50:00,2.41175,2.41251,2.40947,2.41198,93000000.0
2008-12-18 19:55:00,2.41242,2.41242,2.41008,2.41096,106000000.0
2008-12-18 20:00:00,2.4123,2.41928,2.4123,2.41928,101000000.0
2008-12-18 20:05:00,2.41992,2.42001,2.41635,2.41645,97000000.0
2008-12-18 20:10:00,2.41625,2.41627,2.41293,2.41293,77000000.0
2008-12-18 20:15:00,2.41167,2.41486,2.40991,2.41486,82000000.0
2008-12-18 20:20:00,2.41482,2.41482,2.41335,2.41346,56000000.0
2008-12-18 20:25:00,2.4136,2.41724,2.41323,2.41675,76000000.0
2008-12-18 20:30:00,2.41615,2.41804,2.41453,2.41788,106000000.0
2008-12-18 20:35:00,2.41791,2.41791,2.41069,2.41117,60000000.0
2008-12-18 20:40:00,2.41143,2.41182,2.40925,2.40977,49000000.0
2008-12-18 20:45:00,2.40992,2.41184,2.40992,2.41091,61000000.0
2008-12-18 20:50:00,2.41075,2.41348,2.41025,2.41306,59000000.0
2008-12-18 20:55:00,2.41369,2.41391,2.41251,2.4126,56000000.0
2008-12-18 21:00:00,2.4124,2.4124,2.40975,2.40975,66000000.0
2008-12-18 21:05:00,2.41094,2.41177,2.40981,2.41156,46000000.0
2008-12-18 21:10:00,2.41143,2.41143,2.40638,2.40713,41000000.0
2008-12-18 21:15:00,2.40717,2.40806,2.40493,2.40535,41000000.0
2008-12-18 21:20:00,2.40567,2.41003,2.4056,2.41003,45000000.0
2008-12-18 21:25:00,2.41043,2.41065,2.40802,2.40802,88000000.0
2008-12-18 21:30:00,2.40798,2.41449,2.40761,2.41449,41000000.0
2008-12-18 21:35:00,2.41477,2.41776,2.41475,2.41529,76000000.0
2008-12-18 21:40:00,2.41553,2.42115,2.41553,2.42115,61000000.0
2008-12-18 21:45:00,2.42098,2.42727,2.41978,2.42721,50000000.0
2008-12-18 21:50:00,2.42625,2.42631,2.42406,2.42537,45000000.0
2008-12-18 21:55:00,2.42537,2.42967,2.42464,2.42907,87000000.0
2008-12-18 22:00:00,2.42897,2.42931,2.42774,2.42774,86000000.0
2008-12-18 22:05:00,2.42638,2.42976,2.42589,2.42976,82000000.0
2008-12-18 22:10:00,2.4296,2.43215,2.42906,2.4317,57000000.0
2008-12-18 22:15:00,2.43245,2.4454,2.43245,2.4454,51000000.0
2008-12-18 22:20:00,2.44369,2.45168,2.44186,2.45129,54000000.0
2008-12-18 22:25:00,2.45315,2.4536,2.44768,2.45069,43000000.0
2008-12-18 22:30:00,2.4503,2.45516,2.44989,2.45507,125000000.0
2008-12-18 22:35:00,2.45571,2.45735,2.45165,2.45228,107000000.0
2008-12-18 22:40:00,2.45273,2.45526,2.45047,2.45047,53000000.0
2008-12-18 22:45:00,2.4499,2.45159,2.44893,2.44904,60000000.0
2008-12-18 22:50:00,2.4488,2.45264,2.4488,2.45193,57000000.0
2008-12-18 22:55:00,2.4518,2.4518,2.44926,2.45034,40000000.0
2008-12-18 23:00:00,2.45032,2.45088,2.44479,2.44555,52000000.0
2008-12-18 23:05:00,2.44518,2.44518,2.443,2.44417,50000000.0
2008-12-18 23:10:00,2.44341,2.44434,2.44069,2.44069,39000000.0
2008-12-18 23:15:00,2.44202,2.4492,2.44202,2.44762,48000000.0
2008-12-18 23:20:00,2.44705,2.45081,2.44641,2.45081,41000000.0
2008-12-18 23:25:00,2.45098,2.45117,2.44548,2.44548,55000000.0
2008-12-18 23:30:00,2.44433,2.44662,2.44426,2.44642,56000000.0
2008-12-18 23:35:00,2.44638,2.44642,2.44416,2.44477,47000000.0
2008-12-18 23:40:00,2.4453,2.44554,2.44132,2.44169,64000000.0
2008-12-18 23:45:00,2.44191,2.44747,2.44189,2.44732,42000000.0
2008-12-18 23:50:00,2.4459,2.4465,2.44234,2.44234,43000000.0
2008-12-18 23:55:00,2.4424,2.44314,2.43673,2.43902,72000000.0
2008-12-19 00:00:00,2.4389,2.4431,2.43741,2.44052,46000000.0
2008-12-19 00:05:00,2.44145,2.44478,2.44082,2.44478,41000000.0
2008-12-19 00:10:00,2.44488,2.44566,2.42573,2.43914,57000000.0
2008-12-19 00:15:00,2.43917,2.44064,2.438,2.44064,43000000.0
2008-12-19 00:20:00,2.44051,2.44302,2.43949,2.44114,42000000.0
2008-12-19 00:25:00,2.44093,2.44472,2.44077,2.44424,46000000.0
2008-12-19 00:30:00,2.44423,2.44524,2.44324,2.4449,54000000.0
2008-12-19 00:35:00,2.44508,2.44804,2.44339,2.44339,38000000.0
2008-12-19 00:40:00,2.44428,2.44428,2.43958,2.44019,41000000.0
2008-12-19 00:45:00,2.43995,2.44338,2.43959,2.44057,51000000.0
2008-12-19 00:50:00,2.44147,2.4418,2.43953,2.44147,46000000.0
2008-12-19 00:55:00,2.4404,2.44151,2.43893,2.43893,42000000.0
2008-12-19 01:00:00,2.43808,2.44011,2.43805,2.43987,54000000.0
2008-12-19 01:05:00,2.44012,2.4416,2.43983,2.44002,35000000.0
2008-12-19 01:10:00,2.44007,2.44251,2.43983,2.44236,49000000.0
2008-12-19 01:15:00,2.44199,2.44239,2.44036,2.44212,47000000.0
2008-12-19 01:20:00,2.44184,2.44213,2.44119,2.44132,45000000.0
2008-12-19 01:25:00,2.4413,2.44281,2.43519,2.43519,57000000.0
2008-12-19 01:30:00,2.43395,2.43499,2.43395,2.43499,74000000.0
2008-12-19 01:35:00,2.43535,2.43774,2.43534,2.43697,48000000.0
2008-12-19 01:40:00,2.43672,2.43692,2.43284,2.4357,40000000.0
2008-12-19 01:45:00,2.43608,2.43624,2.43429,2.43431,43000000.0
2008-12-19 01:50:00,2.4348,2.43577,2.4345,2.43506,55000000.0
2008-12-19 01:55:00,2.43522,2.43682,2.43416,2.43682,60000000.0
2008-12-19 02:00:00,2.43685,2.4374,2.43432,2.43678,47000000.0
2008-12-19 02:05:00,2.43691,2.4384,2.43691,2.43782,43000000.0
2008-12-19 02:10:00,2.43839,2.44289,2.43839,2.43998,37000000.0
2008-12-19 02:15:00,2.44001,2.44087,2.43944,2.43968,42000000.0
2008-12-19 02:20:00,2.43982,2.44096,2.43864,2.43914,42000000.0
2008-12-19 02:25:00,2.43906,2.44022,2.43888,2.44022,40000000.0
2008-12-19 02:30:00,2.44036,2.44036,2.43812,2.43844,40000000.0
2008-12-19 02:35:00,2.43878,2.43937,2.4374,2.4374,40000000.0
2008-12-19 02:40:00,2.43664,2.43927,2.43664,2.43827,39000000.0
2008-12-19 02:45:00,2.43812,2.43827,2.43607,2.43607,48000000.0
2008-12-19 02:50:00,2.43565,2.43758,2.43541,2.43712,37000000.0
2008-12-19 02:55:00,2.43666,2.43741,2.43415,2.43418,42000000.0
2008-12-19 03:00:00,2.4342,2.43548,2.43386,2.43527,38000000.0
2008-12-19 03:05:00,2.43492,2.43492,2.43002,2.4322,41000000.0
2008-12-19 03:10:00,2.43286,2.43372,2.43168,2.4329,46000000.0
2008-12-19 03:15:00,2.43299,2.43466,2.43294,2.43466,43000000.0
2008-12-19 03:20:00,2.43492,2.43531,2.43257,2.43524,42000000.0
2008-12-19 03:25:00,2.43505,2.43813,2.43505,2.43681,42000000.0
2008-12-19 03:30:00,2.43761,2.43929,2.43747,2.43929,42000000.0
2008-12-19 03:35:00,2.43836,2.44542,2.43645,2.44536,42000000.0
2008-12-19 03:40:00,2.44597,2.44872,2.44597,2.44666,45000000.0
2008-12-19 03:45:00,2.4471,2.44785,2.44705,2.44714,42000000.0
2008-12-19 03:50:00,2.44709,2.4509,2.44709,2.44842,42000000.0
2008-12-19 03:55:00,2.44984,2.45285,2.44927,2.45283,40000000.0
2008-12-19 04:00:00,2.45237,2.45237,2.44948,2.45079,42000000.0
2008-12-19 04:05:00,2.45197,2.45436,2.45074,2.45419,43000000.0
2008-12-19 04:10:00,2.45358,2.45407,2.45132,2.45149,40000000.0
2008-12-19 04:15:00,2.45143,2.45227,2.45124,2.45223,40000000.0
2008-12-19 04:20:00,2.45201,2.45215,2.45137,2.45215,43000000.0
2008-12-19 04:25:00,2.45231,2.45441,2.45231,2.45441,41000000.0
2008-12-19 04:30:00,2.45429,2.45516,2.45235,2.45281,42000000.0
2008-12-19 04:35:00,2.45193,2.45243,2.45146,2.45213,38000000.0
2008-12-19 04:40:00,2.4521,2.45217,2.45058,2.45107,42000000.0
2008-12-19 04:45:00,2.45125,2.45219,2.45091,2.45219,43000000.0
2008-12-19 04:50:00,2.45227,2.45284,2.45129,2.45276,43000000.0
2008-12-19 04:55:00,2.45279,2.45287,2.45075,2.45079,39000000.0
2008-12-19 05:00:00,2.45015,2.45194,2.45015,2.45017,37000000.0
2008-12-19 05:05:00,2.45013,2.45089,2.44947,2.44998,37000000.0
2008-12-19 05:10:00,2.45005,2.45171,2.44978,2.45083,41000000.0
2008-12-19 05:15:00,2.45109,2.45169,2.45013,2.45015,36000000.0
2008-12-19 05:20:00,2.45003,2.45286,2.44954,2.45286,42000000.0
2008-12-19 05:25:00,2.45279,2.45283,2.44791,2.44805,38000000.0
2008-12-19 05:30:00,2.44771,2.44988,2.44719,2.44804,43000000.0
2008-12-19 05:35:00,2.44852,2.45089,2.4479,2.44984,39000000.0
2008-12-19 05:40:00,2.44891,2.45061,2.44651,2.44841,39000000.0
2008-12-19 05:45:00,2.44905,2.44959,2.44736,2.44905,43000000.0
2008-12-19 05:50:00,2.44897,2.45092,2.44872,2.44988,42000000.0
2008-12-19 05:55:00,2.44978,2.45058,2.44969,2.45038,43000000.0
2008-12-19 06:00:00,2.4501,2.45054,2.44923,2.45054,37000000.0
2008-12-19 06:05:00,2.45095,2.45148,2.44914,2.45024,36000000.0
2008-12-19 06:10:00,2.45044,2.45075,2.449,2.45068,42000000.0
2008-12-19 06:15:00,2.451,2.45139,2.44923,2.45139,42000000.0
2008-12-19 06:20:00,2.4509,2.45371,2.44946,2.45294,44000000.0
2008-12-19 06:25:00,2.45219,2.45416,2.45212,2.45298,45000000.0
2008-12-19 06:30:00,2.45271,2.45381,2.45157,2.45375,36000000.0
2008-12-19 06:35:00,2.4535,2.45496,2.45343,2.4542,49000000.0
2008-12-19 06:40:00,2.45425,2.4558,2.45291,2.45552,39000000.0
2008-12-19 06:45:00,2.45591,2.46394,2.45559,2.46394,41000000.0
2008-12-19 06:50:00,2.46327,2.46327,2.46021,2.46314,44000000.0
2008-12-19 06:55:00,2.46307,2.46416,2.46206,2.46416,36000000.0
2008-12-19 07:00:00,2.46384,2.46384,2.45532,2.45532,38000000.0
2008-12-19 07:05:00,2.45586,2.45603,2.45282,2.45475,50000000.0
2008-12-19 07:10:00,2.45413,2.45648,2.4537,2.45404,39000000.0
2008-12-19 07:15:00,2.45456,2.45504,2.45371,2.45411,45000000.0
2008-12-19 07:20:00,2.45418,2.45613,2.45418,2.45555,46000000.0
2008-12-19 07:25:00,2.45592,2.46041,2.45488,2.45816,37000000.0
2008-12-19 07:30:00,2.45808,2.46111,2.45751,2.46039,39000000.0
2008-12-19 07:35:00,2.45986,2.46063,2.4594,2.4594,40000000.0
2008-12-19 07:40:00,2.46167,2.46167,2.45704,2.45704,42000000.0
2008-12-19 07:45:00,2.4583,2.46131,2.4583,2.46119,40000000.0
2008-12-19 07:50:00,2.46054,2.46159,2.45794,2.45986,45000000.0
2008-12-19 07:55:00,2.46005,2.46036,2.45631,2.45907,39000000.0
2008-12-19 08:00:00,2.45646,2.45857,2.45473,2.45773,41000000.0
2008-12-19 08:05:00,2.45827,2.45827,2.45682,2.45821,36000000.0
2008-12-19 08:10:00,2.4568,2.4568,2.45553,2.45595,40000000.0
2008-12-19 08:15:00,2.45606,2.45627,2.45522,2.4557,42000000.0
2008-12-19 08:20:00,2.45536,2.45632,2.45467,2.45494,38000000.0
2008-12-19 08:25:00,2.45482,2.45611,2.45016,2.45016,42000000.0
2008-12-19 08:30:00,2.44989,2.45402,2.44989,2.45402,41000000.0
2008-12-19 08:35:00,2.45432,2.45926,2.45432,2.45926,47000000.0
2008-12-19 08:40:00,2.45895,2.45901,2.45623,2.45718,47000000.0
2008-12-19 08:45:00,2.45496,2.45999,2.45496,2.45724,44000000.0
2008-12-19 08:50:00,2.45748,2.45988,2.45094,2.45099,40000000.0
2008-12-19 08:55:00,2.45185,2.45666,2.45185,2.45485,37000000.0
2008-12-19 09:00:00,2.45487,2.4568,2.45469,2.4568,41000000.0
2008-12-19 09:05:00,2.4579,2.45837,2.45519,2.45597,47000000.0
2008-12-19 09:10:00,2.45616,2.45641,2.45209,2.45334,44000000.0
2008-12-19 09:15:00,2.45502,2.45855,2.45422,2.45588,41000000.0
2008-12-19 09:20:00,2.45639,2.45813,2.45392,2.45395,38000000.0
2008-12-19 09:25:00,2.45358,2.45369,2.45114,2.45361,46000000.0
2008-12-19 09:30:00,2.45229,2.45229,2.44544,2.44544,36000000.0
2008-12-19 09:35:00,2.44422,2.44568,2.44242,2.44568,47000000.0
2008-12-19 09:40:00,2.44521,2.44521,2.4423,2.44454,46000000.0
2008-12-19 09:45:00,2.44397,2.44517,2.44026,2.44099,45000000.0
2008-12-19 09:50:00,2.44065,2.44165,2.43825,2.44165,44000000.0
2008-12-19 09:55:00,2.44182,2.44248,2.43946,2.43946,44000000.0
2008-12-19 10:00:00,2.4392,2.44324,2.4392,2.44113,44000000.0
2008-12-19 10:05:00,2.44151,2.44989,2.44029,2.44989,39000000.0
2008-12-19 10:10:00,2.44913,2.45078,2.44787,2.44837,37000000.0
2008-12-19 10:15:00,2.44898,2.45209,2.44605,2.44657,45000000.0
2008-12-19 10:20:00,2.44701,2.44918,2.44701,2.44918,36000000.0
2008-12-19 10:25:00,2.44963,2.44998,2.44646,2.44646,45000000.0
2008-12-19 10:30:00,2.44558,2.44875,2.44558,2.44875,38000000.0
2008-12-19 10:35:00,2.44882,2.44948,2.44652,2.44652,41000000.0
2008-12-19 10:40:00,2.44631,2.44738,2.44419,2.4448,40000000.0
2008-12-19 10:45:00,2.44439,2.44439,2.43345,2.43401,40000000.0
2008-12-19 10:50:00,2.43375,2.43415,2.42714,2.43388,44000000.0
2008-12-19 10:55:00,2.43364,2.4374,2.43197,2.43197,40000000.0
2008-12-19 11:00:00,2.43003,2.43238,2.42991,2.43029,44000000.0
2008-12-19 11:05:00,2.42976,2.43004,2.42664,2.43004,39000000.0
2008-12-19 11:10:00,2.42944,2.42944,2.42571,2.4272,47000000.0
2008-12-19 11:15:00,2.42866,2.43027,2.41981,2.41981,42000000.0
2008-12-19 11:20:00,2.42193,2.42729,2.4205,2.42379,38000000.0
2008-12-19 11:25:00,2.42464,2.42607,2.42343,2.42594,42000000.0
2008-12-19 11:30:00,2.42604,2.42608,2.42268,2.4241,43000000.0
2008-12-19 11:35:00,2.42388,2.42545,2.4236,2.42545,44000000.0
2008-12-19 11:40:00,2.42652,2.42835,2.42173,2.42357,47000000.0
2008-12-19 11:45:00,2.42363,2.42661,2.41922,2.42661,44000000.0
2008-12-19 11:50:00,2.42909,2.42926,2.42618,2.4274,44000000.0
2008-12-19 11:55:00,2.42719,2.42734,2.42275,2.42275,43000000.0
2008-12-19 12:00:00,2.42294,2.42429,2.42216,2.42429,43000000.0
2008-12-19 12:05:00,2.42465,2.42475,2.41862,2.42066,42000000.0
2008-12-19 12:10:00,2.42179,2.43163,2.42179,2.43002,40000000.0
2008-12-19 12:15:00,2.4297,2.42993,2.42122,2.42122,44000000.0
2008-12-19 12:20:00,2.42033,2.42241,2.41509,2.42241,39000000.0
2008-12-19 12:25:00,2.42436,2.42835,2.42436,2.42661,45000000.0
2008-12-19 12:30:00,2.42665,2.42798,2.42619,2.42696,39000000.0
2008-12-19 12:35:00,2.42718,2.43591,2.42718,2.4326,42000000.0
2008-12-19 12:40:00,2.43193,2.43238,2.4308,2.43153,41000000.0
2008-12-19 12:45:00,2.43204,2.43241,2.43044,2.4321,47000000.0
2008-12-19 12:50:00,2.43128,2.43128,2.42845,2.42845,41000000.0
2008-12-19 12:55:00,2.42825,2.42982,2.42738,2.42874,37000000.0
2008-12-19 13:00:00,2.42972,2.43272,2.42942,2.43019,38000000.0
2008-12-19 13:05:00,2.43015,2.43165,2.42936,2.42949,39000000.0
2008-12-19 13:10:00,2.42997,2.43538,2.42954,2.43532,41000000.0
2008-12-19 13:15:00,2.43427,2.43483,2.43342,2.43362,43000000.0
2008-12-19 13:20:00,2.43315,2.43315,2.43124,2.43263,41000000.0
2008-12-19 13:25:00,2.43236,2.43461,2.43208,2.43398,67000000.0
2008-12-19 13:30:00,2.43323,2.43872,2.43311,2.43825,75000000.0
2008-12-19 13:35:00,2.43794,2.43903,2.43744,2.43877,84000000.0
2008-12-19 13:40:00,2.43936,2.44206,2.43932,2.4402,86000000.0
2008-12-19 13:45:00,2.44026,2.44105,2.43537,2.43575,104000000.0
2008-12-19 13:50:00,2.43615,2.43892,2.43615,2.43685,128000000.0
2008-12-19 13:55:00,2.43676,2.43726,2.43113,2.43188,124000000.0
2008-12-19 14:00:00,2.43061,2.432,2.42887,2.42887,144000000.0
2008-12-19 14:05:00,2.42898,2.4335,2.42898,2.43321,144000000.0
2008-12-19 14:10:00,2.43394,2.43641,2.4338,2.43533,101000000.0
2008-12-19 14:15:00,2.43431,2.43769,2.43212,2.43761,145000000.0
2008-12-19 14:20:00,2.4374,2.43749,2.42714,2.43099,143000000.0
2008-12-19 14:25:00,2.43061,2.43515,2.43061,2.43373,118000000.0
2008-12-19 14:30:00,2.4337,2.43574,2.4337,2.43476,128000000.0
2008-12-19 14:35:00,2.43421,2.43421,2.43077,2.43182,165000000.0
2008-12-19 14:40:00,2.43174,2.43178,2.4286,2.43029,141000000.0
2008-12-19 14:45:00,2.43059,2.43067,2.42987,2.43019,104000000.0
2008-12-19 14:50:00,2.42997,2.43343,2.42973,2.43343,126000000.0
2008-12-19 14:55:00,2.43387,2.43622,2.43387,2.43394,91000000.0
2008-12-19 15:00:00,2.43327,2.43379,2.42978,2.42978,131000000.0
2008-12-19 15:05:00,2.4288,2.43071,2.42769,2.43,129000000.0
2008-12-19 15:10:00,2.42968,2.42971,2.42683,2.42855,160000000.0
2008-12-19 15:15:00,2.4294,2.4294,2.42532,2.42532,82000000.0
2008-12-19 15:20:00,2.42659,2.42891,2.4243,2.4243,110000000.0
2008-12-19 15:25:00,2.42393,2.42517,2.4211,2.42278,188000000.0
2008-12-19 15:30:00,2.42297,2.42514,2.42239,2.42457,208000000.0
2008-12-19 15:35:00,2.42509,2.4256,2.42318,2.42523,178000000.0
2008-12-19 15:40:00,2.42526,2.42924,2.42526,2.42691,180000000.0
2008-12-19 15:45:00,2.42639,2.42639,2.41707,2.4196,149000000.0
2008-12-19 15:50:00,2.41947,2.42014,2.41364,2.41634,112000000.0
2008-12-19 15:55:00,2.4156,2.4191,2.41401,2.4191,150000000.0
2008-12-19 16:00:00,2.4193,2.42016,2.41474,2.4166,200000000.0
2008-12-19 16:05:00,2.41637,2.41688,2.41207,2.41461,188000000.0
2008-12-19 16:10:00,2.41479,2.4152,2.40969,2.41091,169000000.0
2008-12-19 16:15:00,2.41171,2.41264,2.41016,2.41231,185000000.0
2008-12-19 16:20:00,2.41255,2.41358,2.41255,2.41358,231000000.0
2008-12-19 16:25:00,2.41444,2.41611,2.41437,2.41537,173000000.0
2008-12-19 16:30:00,2.4156,2.41795,2.41328,2.41416,183000000.0
2008-12-19 16:35:00,2.41329,2.4167,2.41224,2.41569,229000000.0
2008-12-19 16:40:00,2.41571,2.42028,2.41568,2.42028,218000000.0
2008-12-19 16:45:00,2.42115,2.42239,2.41524,2.41613,236000000.0
2008-12-19 16:50:00,2.41621,2.41621,2.41073,2.41277,142000000.0
2008-12-19 16:55:00,2.41257,2.42023,2.41257,2.41503,178000000.0
2008-12-19 17:00:00,2.41417,2.41863,2.41349,2.41808,176000000.0
2008-12-19 17:05:00,2.41746,2.41788,2.41519,2.41582,206000000.0
2008-12-19 17:10:00,2.41606,2.41862,2.41606,2.41774,165000000.0
2008-12-19 17:15:00,2.41714,2.41714,2.41384,2.4145,139000000.0
2008-12-19 17:20:00,2.41454,2.41727,2.41454,2.41725,140000000.0
2008-12-19 17:25:00,2.41744,2.41828,2.4139,2.41459,157000000.0
2008-12-19 17:30:00,2.41462,2.41556,2.40875,2.40887,301000000.0
2008-12-19 17:35:00,2.40762,2.41134,2.40632,2.41105,233000000.0
2008-12-19 17:40:00,2.41011,2.41174,2.40614,2.40665,225000000.0
2008-12-19 17:45:00,2.40696,2.41316,2.40695,2.41234,303000000.0
2008-12-19 17:50:00,2.41233,2.41552,2.41233,2.41387,232000000.0
2008-12-19 17:55:00,2.41395,2.41408,2.40467,2.40467,196000000.0
2008-12-19 18:00:00,2.40562,2.40878,2.40562,2.4073,190000000.0
2008-12-19 18:05:00,2.40693,2.41261,2.40632,2.41147,196000000.0
2008-12-19 18:10:00,2.41161,2.41341,2.41066,2.41152,136000000.0
2008-12-19 18:15:00,2.41105,2.41767,2.41003,2.41486,226000000.0
2008-12-19 18:20:00,2.41516,2.41634,2.40891,2.40991,228000000.0
2008-12-19 18:25:00,2.40862,2.40955,2.4046,2.40514,151000000.0
2008-12-19 18:30:00,2.40612,2.40988,2.40409,2.40988,194000000.0
2008-12-19 18:35:00,2.41027,2.41689,2.41027,2.41327,273000000.0
2008-12-19 18:40:00,2.41365,2.41505,2.41208,2.41427,232000000.0
2008-12-19 18:45:00,2.41392,2.41447,2.41047,2.41447,216000000.0
2008-12-19 18:50:00,2.41503,2.41628,2.40908,2.40989,129000000.0
2008-12-19 18:55:00,2.41042,2.41192,2.4091,2.4092,98000000.0
2008-12-19 19:00:00,2.41031,2.41344,2.40977,2.41344,129000000.0
2008-12-19 19:05:00,2.41366,2.41582,2.41205,2.41272,232000000.0
2008-12-19 19:10:00,2.41344,2.4162,2.41213,2.41591,148000000.0
2008-12-19 19:15:00,2.41564,2.4157,2.40921,2.41036,123000000.0
2008-12-19 19:20:00,2.40965,2.41228,2.40896,2.41133,120000000.0
2008-12-19 19:25:00,2.41125,2.41353,2.41053,2.41322,216000000.0
2008-12-19 19:30:00,2.41249,2.41352,2.41201,2.41321,154000000.0
2008-12-19 19:35:00,2.41321,2.42307,2.41321,2.42239,101000000.0
2008-12-19 19:40:00,2.42253,2.42345,2.42042,2.42068,94000000.0
2008-12-19 19:45:00,2.4207,2.42153,2.41791,2.41791,118000000.0
2008-12-19 19:50:00,2.41804,2.41806,2.41428,2.41479,93000000.0
2008-12-19 19:55:00,2.41624,2.42083,2.41545,2.42083,106000000.0
2008-12-19 20:00:00,2.42139,2.42139,2.41626,2.41626,101000000.0
2008-12-19 20:05:00,2.41626,2.41936,2.4144,2.41885,97000000.0
2008-12-19 20:10:00,2.41919,2.41981,2.41556,2.41556,77000000.0
2008-12-19 20:15:00,2.41475,2.41658,2.41388,2.41577,82000000.0
2008-12-19 20:20:00,2.41573,2.41623,2.41505,2.41505,56000000.0
2008-12-19 20:25:00,2.41488,2.41574,2.41348,2.41574,76000000.0
2008-12-19 20:30:00,2.41598,2.41761,2.41325,2.41556,106000000.0
2008-12-19 20:35:00,2.41466,2.41553,2.41455,2.41486,60000000.0
2008-12-19 20:40:00,2.4146,2.41628,2.4146,2.4159,49000000.0
2008-12-19 20:45:00,2.41583,2.41787,2.41469,2.41787,61000000.0
2008-12-19 20:50:00,2.41818,2.42156,2.41806,2.42129,59000000.0
2008-12-19 20:55:00,2.42221,2.42392,2.42056,2.42056,56000000.0
2008-12-19 21:00:00,2.42115,2.42731,2.41901,2.4198,66000000.0
2008-12-19 21:05:00,2.42451,2.42451,2.40929,2.40929,46000000.0
2008-12-19 21:10:00,2.40963,2.41299,2.40961,2.4118,41000000.0
2008-12-19 21:15:00,2.41169,2.41235,2.4111,2.41225,41000000.0
2008-12-19 21:20:00,2.41242,2.41533,2.41096,2.4116,45000000.0
2008-12-19 21:25:00,2.41247,2.41652,2.41247,2.41622,88000000.0
2008-12-19 21:30:00,2.41657,2.417,2.41288,2.41315,41000000.0
2008-12-19 21:35:00,2.41322,2.41344,2.41117,2.41237,76000000.0
2008-12-19 21:40:00,2.41457,2.41481,2.41196,2.41347,61000000.0
2008-12-19 21:45:00,2.41348,2.41497,2.41302,2.41369,50000000.0
2008-12-19 21:50:00,2.41372,2.4152,2.41255,2.41301,45000000.0
2008-12-19 21:55:00,2.41304,2.41709,2.41276,2.41469,87000000.0
2008-12-19 22:00:00,2.41458,2.41851,2.41412,2.41821,86000000.0
2008-12-19 22:05:00,2.41814,2.41815,2.41737,2.41776,82000000.0
2008-12-19 22:10:00,2.41753,2.4178,2.41395,2.4166,57000000.0
2008-12-19 22:15:00,2.41736,2.41736,2.41181,2.41391,51000000.0
2008-12-19 22:20:00,2.41361,2.41457,2.41306,2.41329,54000000.0
2008-12-19 22:25:00,2.41342,2.41436,2.41342,2.41405,43000000.0
2008-12-19 22:30:00,2.41395,2.41419,2.41371,2.41391,125000000.0
2008-12-19 22:35:00,2.4145,2.41682,2.4145,2.41624,107000000.0
2008-12-19 22:40:00,2.41694,2.41829,2.41694,2.41799,53000000.0
2008-12-19 22:45:00,2.41812,2.42012,2.41663,2.41681,60000000.0
2008-12-19 22:50:00,2.41693,2.41844,2.41403,2.41485,57000000.0
2008-12-19 22:55:00,2.41533,2.421,2.41533,2.41708,40000000.0
2008-12-19 23:00:00,2.41662,2.41748,2.41248,2.41537,52000000.0
2008-12-19 23:05:00,2.41541,2.41573,2.41538,2.41546,50000000.0
2008-12-19 23:10:00,2.41555,2.41714,2.41531,2.41692,39000000.0
2008-12-19 23:15:00,2.41659,2.41703,2.41443,2.41644,48000000.0
2008-12-19 23:20:00,2.41627,2.41778,2.41459,2.4154,41000000.0
2008-12-19 23:25:00,2.41602,2.41808,2.41478,2.41478,59000000.0
2008-12-19 23:30:00,2.41346,2.4188,2.41233,2.4188,56000000.0
2008-12-19 23:35:00,2.41987,2.42416,2.41414,2.41454,47000000.0
2008-12-19 23:40:00,2.41527,2.41912,2.41527,2.41904,64000000.0
2008-12-19 23:45:00,2.41786,2.41932,2.41577,2.4158,42000000.0
2008-12-19 23:50:00,2.41586,2.41678,2.41306,2.41306,43000000.0
2008-12-19 23:55:00,2.4128,2.41736,2.41236,2.41736,72000000.0
2008-12-22 00:00:00,2.41921,2.41988,2.41629,2.41686,46000000.0
2008-12-22 00:05:00,2.41758,2.41966,2.41733,2.41911,41000000.0
2008-12-22 00:10:00,2.41926,2.4199,2.41661,2.41751,56000000.0
2008-12-22 00:15:00,2.41787,2.42118,2.4177,2.41896,43000000.0
2008-12-22 00:20:00,2.41823,2.4203,2.41565,2.41615,42000000.0
2008-12-22 00:25:00,2.41652,2.41807,2.41518,2.4171,46000000.0
2008-12-22 00:30:00,2.41802,2.41908,2.41766,2.41902,54000000.0
2008-12-22 00:35:00,2.4158,2.4209,2.4157,2.41891,40000000.0
2008-12-22 00:40:00,2.41878,2.42098,2.41859,2.41907,41000000.0
2008-12-22 00:45:00,2.41951,2.41955,2.41751,2.4191,51000000.0
2008-12-22 00:50:00,2.42127,2.42246,2.4189,2.42237,45000000.0
2008-12-22 00:55:00,2.4215,2.4229,2.41799,2.41799,42000000.0
2008-12-22 01:00:00,2.41704,2.42089,2.41704,2.41835,54000000.0
2008-12-22 01:05:00,2.41842,2.42101,2.41781,2.42101,35000000.0
2008-12-22 01:10:00,2.4186,2.4215,2.41776,2.41936,50000000.0
2008-12-22 01:15:00,2.41922,2.41934,2.41819,2.41857,47000000.0
2008-12-22 01:20:00,2.41819,2.41842,2.41762,2.41832,45000000.0
2008-12-22 01:25:00,2.41838,2.41882,2.41634,2.41649,57000000.0
2008-12-22 01:30:00,2.41627,2.4163,2.41486,2.41542,74000000.0
2008-12-22 01:35:00,2.41544,2.4157,2.41506,2.41545,48000000.0
2008-12-22 01:40:00,2.41553,2.41808,2.41507,2.41808,40000000.0
2008-12-22 01:45:00,2.41671,2.41785,2.41624,2.41775,43000000.0
2008-12-22 01:50:00,2.41784,2.42018,2.41764,2.42018,55000000.0
2008-12-22 01:55:00,2.42071,2.4224,2.42067,2.4224,58000000.0
2008-12-22 02:00:00,2.4232,2.42389,2.41797,2.41859,47000000.0
2008-12-22 02:05:00,2.41849,2.42092,2.41694,2.41771,43000000.0
2008-12-22 02:10:00,2.41814,2.42146,2.41814,2.42146,37000000.0
2008-12-22 02:15:00,2.42155,2.42405,2.42125,2.42326,46000000.0
2008-12-22 02:20:00,2.42277,2.42511,2.4216,2.42511,42000000.0
2008-12-22 02:25:00,2.42548,2.42548,2.42121,2.42235,40000000.0
2008-12-22 02:30:00,2.42158,2.4247,2.42032,2.42397,40000000.0
2008-12-22 02:35:00,2.42396,2.42396,2.42131,2.42139,40000000.0
2008-12-22 02:40:00,2.42307,2.42602,2.42307,2.42602,39000000.0
2008-12-22 02:45:00,2.42646,2.42665,2.42191,2.42259,48000000.0
2008-12-22 02:50:00,2.42208,2.42372,2.42121,2.42185,37000000.0
2008-12-22 02:55:00,2.42185,2.42297,2.42064,2.42297,42000000.0
2008-12-22 03:00:00,2.42328,2.424,2.42231,2.42253,33000000.0
2008-12-22 03:05:00,2.42295,2.42491,2.42295,2.42474,41000000.0
2008-12-22 03:10:00,2.42388,2.42433,2.42247,2.42301,46000000.0
2008-12-22 03:15:00,2.42447,2.42457,2.4215,2.42212,43000000.0
2008-12-22 03:20:00,2.42192,2.42214,2.42129,2.42184,42000000.0
2008-12-22 03:25:00,2.42211,2.4237,2.42199,2.4237,42000000.0
2008-12-22 03:30:00,2.42336,2.42362,2.42088,2.42152,42000000.0
2008-12-22 03:35:00,2.42135,2.42184,2.42032,2.42184,42000000.0
2008-12-22 03:40:00,2.42088,2.42088,2.42039,2.42069,45000000.0
2008-12-22 03:45:00,2.42041,2.42048,2.41716,2.42035,42000000.0
2008-12-22 03:50:00,2.42025,2.42042,2.41847,2.41943,42000000.0
2008-12-22 03:55:00,2.41961,2.42002,2.4183,2.4183,40000000.0
2008-12-22 04:00:00,2.41832,2.41844,2.4141,2.41436,42000000.0
2008-12-22 04:05:00,2.41405,2.4175,2.41192,2.41671,43000000.0
2008-12-22 04:10:00,2.41629,2.41735,2.41629,2.41735,40000000.0
2008-12-22 04:15:00,2.41784,2.41792,2.41552,2.41624,40000000.0
2008-12-22 04:20:00,2.41558,2.41744,2.41453,2.41744,43000000.0
2008-12-22 04:25:00,2.41802,2.41845,2.41497,2.41506,41000000.0
2008-12-22 04:30:00,2.41529,2.41823,2.41452,2.41823,42000000.0
2008-12-22 04:35:00,2.41911,2.42253,2.41911,2.42253,40000000.0
2008-12-22 04:40:00,2.42272,2.42412,2.42233,2.42255,42000000.0
2008-12-22 04:45:00,2.42268,2.42554,2.42265,2.42406,43000000.0
2008-12-22 04:50:00,2.42369,2.42667,2.42369,2.42462,43000000.0
2008-12-22 04:55:00,2.42453,2.42453,2.42181,2.42218,39000000.0
2008-12-22 05:00:00,2.42207,2.42252,2.42063,2.42063,37000000.0
2008-12-22 05:05:00,2.42066,2.42269,2.42066,2.42191,37000000.0
2008-12-22 05:10:00,2.42152,2.42276,2.42021,2.42265,41000000.0
2008-12-22 05:15:00,2.42287,2.42416,2.42274,2.42284,36000000.0
2008-12-22 05:20:00,2.42267,2.42267,2.42016,2.42049,42000000.0
2008-12-22 05:25:00,2.4208,2.42162,2.42015,2.42128,38000000.0
2008-12-22 05:30:00,2.42136,2.42726,2.42131,2.42719,43000000.0
2008-12-22 05:35:00,2.42648,2.4269,2.42479,2.42479,39000000.0
2008-12-22 05:40:00,2.42477,2.42584,2.42389,2.42584,39000000.0
2008-12-22 05:45:00,2.42602,2.4266,2.42493,2.42625,43000000.0
2008-12-22 05:50:00,2.42699,2.4272,2.42598,2.42671,42000000.0
2008-12-22 05:55:00,2.42666,2.42666,2.42448,2.42545,43000000.0
2008-12-22 06:00:00,2.4254,2.42583,2.4254,2.42564,37000000.0
2008-12-22 06:05:00,2.42564,2.42564,2.42303,2.42389,36000000.0
2008-12-22 06:10:00,2.42303,2.42344,2.42185,2.42185,42000000.0
2008-12-22 06:15:00,2.42155,2.42217,2.42054,2.42122,42000000.0
2008-12-22 06:20:00,2.42154,2.42219,2.41891,2.41891,44000000.0
2008-12-22 06:25:00,2.41862,2.42052,2.41862,2.41971,45000000.0
2008-12-22 06:30:00,2.41922,2.41923,2.41585,2.41823,36000000.0
2008-12-22 06:35:00,2.41841,2.41994,2.41706,2.41994,49000000.0
2008-12-22 06:40:00,2.42024,2.42272,2.42024,2.42071,39000000.0
2008-12-22 06:45:00,2.42116,2.4216,2.42001,2.42087,41000000.0
2008-12-22 06:50:00,2.42097,2.42133,2.42009,2.42013,44000000.0
2008-12-22 06:55:00,2.41972,2.42159,2.41877,2.42159,36000000.0
2008-12-22 07:00:00,2.42031,2.42235,2.42011,2.42224,38000000.0
2008-12-22 07:05:00,2.42228,2.42391,2.42167,2.42381,50000000.0
2008-12-22 07:10:00,2.42361,2.42477,2.42164,2.42477,39000000.0
2008-12-22 07:15:00,2.4251,2.4267,2.42446,2.42466,45000000.0
2008-12-22 07:20:00,2.42454,2.42662,2.42454,2.42543,46000000.0
2008-12-22 07:25:00,2.42458,2.42578,2.42416,2.42578,37000000.0
2008-12-22 07:30:00,2.42609,2.42783,2.42585,2.42778,39000000.0
2008-12-22 07:35:00,2.42833,2.42962,2.4277,2.42899,40000000.0
2008-12-22 07:40:00,2.42848,2.42848,2.42423,2.42424,42000000.0
2008-12-22 07:45:00,2.42427,2.42625,2.4242,2.42625,40000000.0
2008-12-22 07:50:00,2.42645,2.42645,2.42332,2.4253,45000000.0
2008-12-22 07:55:00,2.42536,2.42609,2.42521,2.42547,39000000.0
2008-12-22 08:00:00,2.42509,2.42509,2.42103,2.42376,41000000.0
2008-12-22 08:05:00,2.42421,2.42502,2.42336,2.42433,36000000.0
2008-12-22 08:10:00,2.42433,2.42446,2.4205,2.42135,40000000.0
2008-12-22 08:15:00,2.42147,2.42204,2.42012,2.42103,42000000.0
2008-12-22 08:20:00,2.42171,2.424,2.42166,2.42358,38000000.0
2008-12-22 08:25:00,2.42183,2.42512,2.42153,2.42512,42000000.0
2008-12-22 08:30:00,2.42536,2.42675,2.42416,2.42416,41000000.0
2008-12-22 08:35:00,2.4247,2.42598,2.42399,2.42581,47000000.0
2008-12-22 08:40:00,2.42582,2.42601,2.42407,2.42447,47000000.0
2008-12-22 08:45:00,2.42479,2.4255,2.42237,2.42355,44000000.0
2008-12-22 08:50:00,2.42324,2.42336,2.41767,2.4177,40000000.0
2008-12-22 08:55:00,2.4176,2.418,2.41667,2.41769,37000000.0
2008-12-22 09:00:00,2.41914,2.421,2.41882,2.41882,41000000.0
2008-12-22 09:05:00,2.41846,2.42023,2.41846,2.42023,42000000.0
2008-12-22 09:10:00,2.42015,2.42126,2.41933,2.41933,44000000.0
2008-12-22 09:15:00,2.41933,2.42055,2.41899,2.42037,41000000.0
2008-12-22 09:20:00,2.42039,2.42224,2.42039,2.42224,38000000.0
2008-12-22 09:25:00,2.42235,2.42432,2.422,2.42235,46000000.0
2008-12-22 09:30:00,2.42193,2.42636,2.42157,2.42483,36000000.0
2008-12-22 09:35:00,2.42476,2.42583,2.42073,2.42192,47000000.0
2008-12-22 09:40:00,2.42155,2.4234,2.42073,2.42303,46000000.0
2008-12-22 09:45:00,2.42379,2.42558,2.42207,2.42282,45000000.0
2008-12-22 09:50:00,2.42344,2.42645,2.42312,2.42589,44000000.0
2008-12-22 09:55:00,2.426,2.426,2.4223,2.42381,44000000.0
2008-12-22 10:00:00,2.424,2.4249,2.42199,2.42199,44000000.0
2008-12-22 10:05:00,2.42056,2.42334,2.41993,2.42334,39000000.0
2008-12-22 10:10:00,2.42321,2.42963,2.42316,2.42963,37000000.0
2008-12-22 10:15:00,2.42925,2.43009,2.42838,2.42968,45000000.0
2008-12-22 10:20:00,2.43001,2.43242,2.42867,2.43046,36000000.0
2008-12-22 10:25:00,2.43002,2.43002,2.42704,2.42857,45000000.0
2008-12-22 10:30:00,2.42877,2.42974,2.42877,2.42967,38000000.0
2008-12-22 10:35:00,2.42842,2.42842,2.42456,2.42456,41000000.0
2008-12-22 10:40:00,2.42473,2.42662,2.4247,2.42526,40000000.0
2008-12-22 10:45:00,2.42537,2.42906,2.42537,2.42846,40000000.0
2008-12-22 10:50:00,2.42824,2.43173,2.42635,2.4316,44000000.0
2008-12-22 10:55:00,2.43155,2.43244,2.42864,2.43154,40000000.0
2008-12-22 11:00:00,2.43175,2.43204,2.42948,2.43032,44000000.0
2008-12-22 11:05:00,2.43065,2.43374,2.43065,2.43293,39000000.0
2008-12-22 11:10:00,2.43313,2.43414,2.43216,2.43311,47000000.0
2008-12-22 11:15:00,2.43376,2.43516,2.43323,2.43459,42000000.0
2008-12-22 11:20:00,2.43473,2.43526,2.43389,2.43526,38000000.0
2008-12-22 11:25:00,2.43581,2.43621,2.43491,2.43565,42000000.0
2008-12-22 11:30:00,2.43584,2.439,2.43552,2.43897,43000000.0
2008-12-22 11:35:00,2.43888,2.44027,2.43705,2.43705,44000000.0
2008-12-22 11:40:00,2.4359,2.43656,2.43305,2.43645,47000000.0
2008-12-22 11:45:00,2.43568,2.43838,2.43511,2.43808,44000000.0
2008-12-22 11:50:00,2.43855,2.44053,2.43855,2.43964,44000000.0
2008-12-22 11:55:00,2.43981,2.44259,2.43981,2.44259,43000000.0
2008-12-22 12:00:00,2.44205,2.44205,2.4394,2.43947,43000000.0
2008-12-22 12:05:00,2.4398,2.43995,2.43588,2.43601,42000000.0
2008-12-22 12:10:00,2.43638,2.43728,2.43287,2.43374,40000000.0
2008-12-22 12:15:00,2.43326,2.43326,2.42796,2.42897,44000000.0
2008-12-22 12:20:00,2.42766,2.42816,2.42316,2.42319,39000000.0
2008-12-22 12:25:00,2.4245,2.42839,2.4245,2.42831,45000000.0
2008-12-22 12:30:00,2.42887,2.43055,2.42887,2.42922,39000000.0
2008-12-22 12:35:00,2.4295,2.43209,2.42902,2.43008,42000000.0
2008-12-22 12:40:00,2.4305,2.4315,2.4264,2.42698,41000000.0
2008-12-22 12:45:00,2.4286,2.43171,2.4286,2.42932,47000000.0
2008-12-22 12:50:00,2.42955,2.43362,2.42954,2.43208,41000000.0
2008-12-22 12:55:00,2.43147,2.43174,2.42804,2.43053,37000000.0
2008-12-22 13:00:00,2.43245,2.43471,2.43225,2.43399,38000000.0
2008-12-22 13:05:00,2.43349,2.43481,2.43224,2.43224,39000000.0
2008-12-22 13:10:00,2.43186,2.43294,2.4306,2.4321,41000000.0
2008-12-22 13:15:00,2.43158,2.4316,2.42974,2.43141,43000000.0
2008-12-22 13:20:00,2.43202,2.43232,2.42704,2.42704,41000000.0
2008-12-22 13:25:00,2.42623,2.42684,2.42469,2.42684,67000000.0
2008-12-22 13:30:00,2.42762,2.42871,2.42527,2.42753,75000000.0
2008-12-22 13:35:00,2.42719,2.42992,2.42531,2.42909,84000000.0
2008-12-22 13:40:00,2.42904,2.43032,2.42865,2.43005,86000000.0
2008-12-22 13:45:00,2.42989,2.43088,2.42753,2.42926,104000000.0
2008-12-22 13:50:00,2.42979,2.4319,2.42931,2.4318,128000000.0
2008-12-22 13:55:00,2.43214,2.43229,2.42999,2.43028,124000000.0
2008-12-22 14:00:00,2.43039,2.43219,2.4297,2.43156,144000000.0
2008-12-22 14:05:00,2.43189,2.43507,2.43189,2.43457,144000000.0
2008-12-22 14:10:00,2.43437,2.43445,2.42923,2.43,101000000.0
2008-12-22 14:15:00,2.42978,2.43008,2.42827,2.42972,145000000.0
2008-12-22 14:20:00,2.42988,2.42988,2.4271,2.42713,143000000.0
2008-12-22 14:25:00,2.42699,2.42908,2.42503,2.42503,118000000.0
2008-12-22 14:30:00,2.42534,2.42631,2.42439,2.42631,128000000.0
2008-12-22 14:35:00,2.4267,2.42725,2.42632,2.42657,165000000.0
2008-12-22 14:40:00,2.4276,2.43245,2.42744,2.42744,141000000.0
2008-12-22 14:45:00,2.42749,2.42865,2.42738,2.42746,104000000.0
2008-12-22 14:50:00,2.42727,2.42732,2.42621,2.42731,126000000.0
2008-12-22 14:55:00,2.42746,2.42811,2.42626,2.42768,91000000.0
2008-12-22 15:00:00,2.42767,2.4293,2.42757,2.42829,131000000.0
2008-12-22 15:05:00,2.42807,2.42929,2.4279,2.42816,129000000.0
2008-12-22 15:10:00,2.42784,2.42863,2.42519,2.4255,160000000.0
2008-12-22 15:15:00,2.42582,2.42795,2.42582,2.42665,82000000.0
2008-12-22 15:20:00,2.42665,2.42888,2.42655,2.42888,110000000.0
2008-12-22 15:25:00,2.42888,2.42892,2.42586,2.4259,188000000.0
2008-12-22 15:30:00,2.42605,2.42885,2.42123,2.42578,208000000.0
2008-12-22 15:35:00,2.42575,2.42763,2.42495,2.42763,178000000.0
2008-12-22 15:40:00,2.42737,2.42737,2.42549,2.42603,180000000.0
2008-12-22 15:45:00,2.42578,2.42606,2.42393,2.42586,149000000.0
2008-12-22 15:50:00,2.42565,2.43341,2.42547,2.43184,112000000.0
2008-12-22 15:55:00,2.43087,2.4309,2.42797,2.4294,150000000.0
2008-12-22 16:00:00,2.42943,2.42943,2.4274,2.42749,200000000.0
2008-12-22 16:05:00,2.42794,2.42892,2.42684,2.42863,188000000.0
2008-12-22 16:10:00,2.42874,2.43046,2.42862,2.42992,169000000.0
2008-12-22 16:15:00,2.42968,2.43077,2.42895,2.42895,185000000.0
2008-12-22 16:20:00,2.42917,2.43619,2.42917,2.43619,231000000.0
2008-12-22 16:25:00,2.43583,2.43612,2.43452,2.43484,173000000.0
2008-12-22 16:30:00,2.43471,2.43649,2.4312,2.4312,183000000.0
2008-12-22 16:35:00,2.43287,2.43419,2.43094,2.43419,229000000.0
2008-12-22 16:40:00,2.434,2.43453,2.43286,2.43304,218000000.0
2008-12-22 16:45:00,2.43297,2.43493,2.43293,2.43465,236000000.0
2008-12-22 16:50:00,2.43405,2.43519,2.43331,2.434,142000000.0
2008-12-22 16:55:00,2.43397,2.43619,2.43397,2.43552,178000000.0
2008-12-22 17:00:00,2.43579,2.43694,2.43556,2.43641,176000000.0
2008-12-22 17:05:00,2.4363,2.4363,2.43155,2.432,206000000.0
2008-12-22 17:10:00,2.43171,2.43599,2.43171,2.43553,165000000.0
2008-12-22 17:15:00,2.43578,2.43845,2.43318,2.43481,139000000.0
2008-12-22 17:20:00,2.43519,2.43719,2.43394,2.43603,140000000.0
2008-12-22 17:25:00,2.43538,2.43704,2.43483,2.43704,157000000.0
2008-12-22 17:30:00,2.43703,2.43707,2.43539,2.43657,301000000.0
2008-12-22 17:35:00,2.43603,2.43719,2.43468,2.43719,233000000.0
2008-12-22 17:40:00,2.4372,2.43793,2.43662,2.43662,225000000.0
2008-12-22 17:45:00,2.43374,2.43519,2.43148,2.4325,303000000.0
2008-12-22 17:50:00,2.43259,2.43714,2.43259,2.43714,232000000.0
2008-12-22 17:55:00,2.43745,2.43863,2.42953,2.43009,196000000.0
2008-12-22 18:00:00,2.42985,2.43477,2.42985,2.43197,190000000.0
2008-12-22 18:05:00,2.43197,2.43383,2.43179,2.43377,196000000.0
2008-12-22 18:10:00,2.43446,2.43657,2.43392,2.43657,136000000.0
2008-12-22 18:15:00,2.43674,2.44176,2.43674,2.43917,226000000.0
2008-12-22 18:20:00,2.43939,2.43939,2.42762,2.4322,228000000.0
2008-12-22 18:25:00,2.4333,2.43548,2.43215,2.43215,151000000.0
2008-12-22 18:30:00,2.43229,2.43315,2.42698,2.42698,194000000.0
2008-12-22 18:35:00,2.42568,2.42639,2.42451,2.42569,273000000.0
2008-12-22 18:40:00,2.4258,2.42644,2.41936,2.42279,232000000.0
2008-12-22 18:45:00,2.423,2.42903,2.42215,2.42352,216000000.0
2008-12-22 18:50:00,2.42505,2.42912,2.42491,2.42784,129000000.0
2008-12-22 18:55:00,2.42827,2.4294,2.42756,2.42877,98000000.0
2008-12-22 19:00:00,2.4286,2.42901,2.42357,2.42357,129000000.0
2008-12-22 19:05:00,2.42357,2.42757,2.42339,2.42742,232000000.0
2008-12-22 19:10:00,2.4275,2.42761,2.42688,2.42757,148000000.0
2008-12-22 19:15:00,2.42732,2.42749,2.42443,2.42553,123000000.0
2008-12-22 19:20:00,2.42561,2.4258,2.42363,2.4237,120000000.0
2008-12-22 19:25:00,2.42394,2.42532,2.42109,2.42109,216000000.0
2008-12-22 19:30:00,2.42134,2.42508,2.42091,2.42435,154000000.0
2008-12-22 19:35:00,2.42406,2.42484,2.42317,2.42342,101000000.0
2008-12-22 19:40:00,2.42368,2.42684,2.42368,2.42684,94000000.0
2008-12-22 19:45:00,2.42828,2.42828,2.42419,2.42448,118000000.0
2008-12-22 19:50:00,2.42544,2.42775,2.42544,2.42707,93000000.0
2008-12-22 19:55:00,2.42729,2.42774,2.42255,2.42305,106000000.0
2008-12-22 20:00:00,2.42281,2.42281,2.42131,2.42185,101000000.0
2008-12-22 20:05:00,2.42204,2.42248,2.4216,2.4216,97000000.0
2008-12-22 20:10:00,2.42189,2.42277,2.42176,2.42234,77000000.0
2008-12-22 20:15:00,2.42245,2.42296,2.42152,2.42165,82000000.0
2008-12-22 20:20:00,2.42152,2.42159,2.41849,2.4195,56000000.0
2008-12-22 20:25:00,2.41902,2.41902,2.41246,2.41332,76000000.0
2008-12-22 20:30:00,2.4119,2.41211,2.41077,2.41211,106000000.0
2008-12-22 20:35:00,2.41264,2.41373,2.41195,2.41205,60000000.0
2008-12-22 20:40:00,2.41216,2.4143,2.41003,2.4143,49000000.0
2008-12-22 20:45:00,2.41434,2.41623,2.41368,2.41472,61000000.0
2008-12-22 20:50:00,2.41613,2.41901,2.41613,2.4169,59000000.0
2008-12-22 20:55:00,2.41738,2.41738,2.41533,2.41611,56000000.0
2008-12-22 21:00:00,2.41575,2.41993,2.41328,2.41993,66000000.0
2008-12-22 21:05:00,2.42085,2.42116,2.41804,2.41973,46000000.0
2008-12-22 21:10:00,2.41916,2.42725,2.41824,2.42725,41000000.0
2008-12-22 21:15:00,2.42797,2.42885,2.42471,2.42665,41000000.0
2008-12-22 21:20:00,2.42726,2.4298,2.42694,2.42846,45000000.0
2008-12-22 21:25:00,2.42818,2.42818,2.42695,2.42737,88000000.0
2008-12-22 21:30:00,2.42784,2.42881,2.42655,2.42858,41000000.0
2008-12-22 21:35:00,2.42862,2.42925,2.42774,2.4288,76000000.0
2008-12-22 21:40:00,2.42907,2.43137,2.42907,2.43022,61000000.0
2008-12-22 21:45:00,2.43054,2.43106,2.42956,2.42999,50000000.0
2008-12-22 21:50:00,2.43001,2.43126,2.42974,2.42983,45000000.0
2008-12-22 21:55:00,2.42959,2.43172,2.42916,2.43078,87000000.0
2008-12-22 22:00:00,2.43087,2.43199,2.42933,2.42933,86000000.0
2008-12-22 22:05:00,2.42912,2.4301,2.42556,2.4301,82000000.0
2008-12-22 22:10:00,2.43063,2.43078,2.42901,2.42972,57000000.0
2008-12-22 22:15:00,2.42956,2.42978,2.42691,2.42889,51000000.0
2008-12-22 22:20:00,2.42816,2.42883,2.42624,2.42634,54000000.0
2008-12-22 22:25:00,2.42662,2.42902,2.42662,2.42886,43000000.0
2008-12-22 22:30:00,2.42884,2.4304,2.42881,2.4304,125000000.0
2008-12-22 22:35:00,2.43152,2.43209,2.43129,2.43179,107000000.0
2008-12-22 22:40:00,2.43144,2.43593,2.43126,2.43593,53000000.0
2008-12-22 22:45:00,2.43624,2.43752,2.43624,2.43712,60000000.0
2008-12-22 22:50:00,2.43714,2.43757,2.43667,2.43677,57000000.0
2008-12-22 22:55:00,2.43666,2.43671,2.42954,2.43092,40000000.0
2008-12-22 23:00:00,2.43127,2.43172,2.42349,2.42568,52000000.0
2008-12-22 23:05:00,2.42679,2.42904,2.42643,2.4289,50000000.0
2008-12-22 23:10:00,2.42876,2.42961,2.42744,2.42754,39000000.0
2008-12-22 23:15:00,2.42739,2.42807,2.42739,2.42763,48000000.0
2008-12-22 23:20:00,2.42786,2.42898,2.42709,2.42792,41000000.0
2008-12-22 23:25:00,2.42808,2.43083,2.428,2.42885,53000000.0
2008-12-22 23:30:00,2.42838,2.42977,2.42838,2.4287,56000000.0
2008-12-22 23:35:00,2.42863,2.42864,2.42708,2.42833,47000000.0
2008-12-22 23:40:00,2.42902,2.43072,2.42815,2.42887,64000000.0
2008-12-22 23:45:00,2.4295,2.4295,2.42384,2.42506,42000000.0
2008-12-22 23:50:00,2.4245,2.42977,2.4245,2.42977,43000000.0
2008-12-22 23:55:00,2.42895,2.43473,2.42895,2.43473,72000000.0
2008-12-23 00:00:00,2.43255,2.43255,2.42904,2.43078,46000000.0
2008-12-23 00:05:00,2.42936,2.43398,2.42873,2.43398,41000000.0
2008-12-23 00:10:00,2.43353,2.43465,2.43236,2.43271,57000000.0
2008-12-23 00:15:00,2.43215,2.434,2.43208,2.43397,43000000.0
2008-12-23 00:20:00,2.43401,2.43498,2.434,2.43469,42000000.0
2008-12-23 00:25:00,2.43451,2.43495,2.43309,2.4343,46000000.0
2008-12-23 00:30:00,2.4341,2.4341,2.4321,2.4324,54000000.0
2008-12-23 00:35:00,2.43266,2.43415,2.4321,2.43415,38000000.0
2008-12-23 00:40:00,2.43316,2.43319,2.43237,2.43275,41000000.0
2008-12-23 00:45:00,2.43254,2.43366,2.43236,2.43306,51000000.0
2008-12-23 00:50:00,2.43385,2.43521,2.4318,2.43382,50000000.0
2008-12-23 00:55:00,2.43439,2.43656,2.43439,2.43545,42000000.0
2008-12-23 01:00:00,2.43597,2.43756,2.43592,2.43598,54000000.0
2008-12-23 01:05:00,2.43585,2.4361,2.43404,2.43407,35000000.0
2008-12-23 01:10:00,2.4339,2.43461,2.43188,2.43432,49000000.0
2008-12-23 01:15:00,2.43438,2.43438,2.43321,2.43383,47000000.0
2008-12-23 01:20:00,2.43391,2.4344,2.43385,2.43391,45000000.0
2008-12-23 01:25:00,2.43383,2.4344,2.43275,2.43317,57000000.0
2008-12-23 01:30:00,2.4333,2.4349,2.43328,2.43334,74000000.0
2008-12-23 01:35:00,2.43316,2.43325,2.43068,2.43151,48000000.0
2008-12-23 01:40:00,2.43118,2.43285,2.4293,2.43115,40000000.0
2008-12-23 01:45:00,2.43055,2.43126,2.42971,2.43126,43000000.0
2008-12-23 01:50:00,2.43106,2.43245,2.43049,2.43245,55000000.0
2008-12-23 01:55:00,2.43189,2.436,2.43086,2.4358,60000000.0
2008-12-23 02:00:00,2.4357,2.4358,2.42697,2.43046,44000000.0
2008-12-23 02:05:00,2.43098,2.43159,2.4299,2.43053,43000000.0
2008-12-23 02:10:00,2.43043,2.43154,2.42954,2.43078,37000000.0
2008-12-23 02:15:00,2.43085,2.43146,2.43009,2.43109,46000000.0
2008-12-23 02:20:00,2.43163,2.43307,2.4307,2.4322,42000000.0
2008-12-23 02:25:00,2.43286,2.43326,2.43202,2.4323,40000000.0
2008-12-23 02:30:00,2.43352,2.43613,2.43192,2.4337,40000000.0
2008-12-23 02:35:00,2.43428,2.43465,2.43202,2.4335,40000000.0
2008-12-23 02:40:00,2.43353,2.43362,2.43109,2.432,39000000.0
2008-12-23 02:45:00,2.43312,2.43348,2.43274,2.43337,48000000.0
2008-12-23 02:50:00,2.43329,2.43512,2.43329,2.43485,37000000.0
2008-12-23 02:55:00,2.43492,2.43562,2.4344,2.435,42000000.0
2008-12-23 03:00:00,2.43522,2.43522,2.43399,2.43471,33000000.0
2008-12-23 03:05:00,2.43482,2.43825,2.43482,2.43825,41000000.0
2008-12-23 03:10:00,2.43827,2.44382,2.43808,2.44382,46000000.0
2008-12-23 03:15:00,2.44446,2.44446,2.44096,2.44242,43000000.0
2008-12-23 03:20:00,2.44233,2.44577,2.4417,2.44577,42000000.0
2008-12-23 03:25:00,2.44601,2.44703,2.44319,2.44363,42000000.0
2008-12-23 03:30:00,2.44353,2.44353,2.43954,2.43979,42000000.0
2008-12-23 03:35:00,2.44002,2.44088,2.43593,2.44024,42000000.0
2008-12-23 03:40:00,2.44027,2.44058,2.43941,2.43961,45000000.0
2008-12-23 03:45:00,2.43975,2.4399,2.43905,2.43905,42000000.0
2008-12-23 03:50:00,2.43927,2.43989,2.43842,2.43907,42000000.0
2008-12-23 03:55:00,2.43886,2.44062,2.43886,2.44058,40000000.0
2008-12-23 04:00:00,2.44097,2.44198,2.43671,2.43818,42000000.0
2008-12-23 04:05:00,2.4385,2.43927,2.43679,2.43778,43000000.0
2008-12-23 04:10:00,2.438,2.43827,2.43352,2.43531,40000000.0
2008-12-23 04:15:00,2.4347,2.43546,2.43279,2.4349,40000000.0
2008-12-23 04:20:00,2.43484,2.43512,2.43408,2.43512,43000000.0
2008-12-23 04:25:00,2.43503,2.43702,2.43461,2.43702,41000000.0
2008-12-23 04:30:00,2.43698,2.43714,2.43586,2.43714,42000000.0
2008-12-23 04:35:00,2.4363,2.43661,2.43442,2.43542,38000000.0
2008-12-23 04:40:00,2.43543,2.43571,2.43475,2.43501,42000000.0
2008-12-23 04:45:00,2.43507,2.43507,2.43422,2.43484,43000000.0
2008-12-23 04:50:00,2.43482,2.43584,2.43333,2.43579,43000000.0
2008-12-23 04:55:00,2.43598,2.43608,2.43479,2.43502,39000000.0
2008-12-23 05:00:00,2.43492,2.43529,2.43477,2.43529,37000000.0
2008-12-23 05:05:00,2.43526,2.43582,2.43424,2.43486,37000000.0
2008-12-23 05:10:00,2.43505,2.43627,2.43442,2.43472,41000000.0
2008-12-23 05:15:00,2.43493,2.43583,2.43434,2.43478,36000000.0
2008-12-23 05:20:00,2.43475,2.43573,2.43429,2.43571,42000000.0
2008-12-23 05:25:00,2.43559,2.43789,2.43507,2.43789,38000000.0
2008-12-23 05:30:00,2.43807,2.43911,2.43781,2.4382,43000000.0
2008-12-23 05:35:00,2.43802,2.43863,2.43731,2.43821,39000000.0
2008-12-23 05:40:00,2.43819,2.43822,2.43542,2.43731,39000000.0
2008-12-23 05:45:00,2.4372,2.43779,2.437,2.43759,43000000.0
2008-12-23 05:50:00,2.43768,2.43995,2.43703,2.43793,42000000.0
2008-12-23 05:55:00,2.43977,2.43977,2.43747,2.43747,43000000.0
2008-12-23 06:00:00,2.43745,2.43813,2.43654,2.43765,37000000.0
2008-12-23 06:05:00,2.43758,2.43758,2.43679,2.4369,36000000.0
2008-12-23 06:10:00,2.43676,2.43681,2.43569,2.43629,42000000.0
2008-12-23 06:15:00,2.4363,2.43634,2.43554,2.43554,42000000.0
2008-12-23 06:20:00,2.43556,2.43658,2.43556,2.43614,44000000.0
2008-12-23 06:25:00,2.43608,2.43608,2.43519,2.43586,45000000.0
2008-12-23 06:30:00,2.43597,2.43597,2.43428,2.43439,36000000.0
2008-12-23 06:35:00,2.43425,2.43499,2.43369,2.43482,49000000.0
2008-12-23 06:40:00,2.43491,2.43492,2.4325,2.4327,39000000.0
2008-12-23 06:45:00,2.43263,2.4333,2.43254,2.43316,41000000.0
2008-12-23 06:50:00,2.43305,2.43358,2.43279,2.4333,44000000.0
2008-12-23 06:55:00,2.43282,2.43326,2.43132,2.43287,36000000.0
2008-12-23 07:00:00,2.43276,2.4333,2.43235,2.4333,38000000.0
2008-12-23 07:05:00,2.43337,2.43494,2.43258,2.43494,50000000.0
2008-12-23 07:10:00,2.43495,2.43505,2.43328,2.43367,39000000.0
2008-12-23 07:15:00,2.43385,2.43434,2.43331,2.43374,45000000.0
2008-12-23 07:20:00,2.43349,2.4344,2.43349,2.43379,46000000.0
2008-12-23 07:25:00,2.43396,2.43505,2.43396,2.43429,37000000.0
2008-12-23 07:30:00,2.43433,2.43582,2.43433,2.43556,43000000.0
2008-12-23 07:35:00,2.43568,2.43592,2.43491,2.43559,40000000.0
2008-12-23 07:40:00,2.43558,2.43628,2.43453,2.43628,42000000.0
2008-12-23 07:45:00,2.43572,2.43635,2.43428,2.43586,40000000.0
2008-12-23 07:50:00,2.43596,2.43686,2.43441,2.43668,45000000.0
2008-12-23 07:55:00,2.43673,2.43673,2.43607,2.43655,39000000.0
2008-12-23 08:00:00,2.43679,2.43862,2.43669,2.43728,41000000.0
2008-12-23 08:05:00,2.43661,2.43718,2.43575,2.43718,36000000.0
2008-12-23 08:10:00,2.43759,2.43797,2.4356,2.43568,40000000.0
2008-12-23 08:15:00,2.43579,2.43651,2.43579,2.43643,42000000.0
2008-12-23 08:20:00,2.43562,2.43562,2.43359,2.43527,38000000.0
2008-12-23 08:25:00,2.43512,2.4362,2.43496,2.43514,42000000.0
2008-12-23 08:30:00,2.43734,2.43734,2.43537,2.43653,41000000.0
2008-12-23 08:35:00,2.43692,2.43737,2.43593,2.43688,47000000.0
2008-12-23 08:40:00,2.43685,2.43685,2.43584,2.43615,47000000.0
2008-12-23 08:45:00,2.43598,2.44011,2.43568,2.43942,44000000.0
2008-12-23 08:50:00,2.43956,2.44192,2.43956,2.43967,40000000.0
2008-12-23 08:55:00,2.43983,2.43998,2.43771,2.43874,37000000.0
2008-12-23 09:00:00,2.43915,2.44044,2.43862,2.43863,41000000.0
2008-12-23 09:05:00,2.43827,2.43855,2.43725,2.43827,47000000.0
2008-12-23 09:10:00,2.43812,2.4389,2.43778,2.43809,44000000.0
2008-12-23 09:15:00,2.43837,2.43889,2.43617,2.43889,41000000.0
2008-12-23 09:20:00,2.43893,2.43893,2.43739,2.43739,38000000.0
2008-12-23 09:25:00,2.43722,2.43971,2.43461,2.43475,46000000.0
2008-12-23 09:30:00,2.43693,2.44216,2.43693,2.44164,36000000.0
2008-12-23 09:35:00,2.44176,2.44186,2.43858,2.44065,47000000.0
2008-12-23 09:40:00,2.44074,2.44099,2.43973,2.43994,46000000.0
2008-12-23 09:45:00,2.44017,2.44017,2.43902,2.43974,45000000.0
2008-12-23 09:50:00,2.43993,2.44213,2.43993,2.44053,44000000.0
2008-12-23 09:55:00,2.44024,2.44175,2.44022,2.44165,44000000.0
2008-12-23 10:00:00,2.44239,2.44239,2.43933,2.43938,44000000.0
2008-12-23 10:05:00,2.43915,2.44006,2.43853,2.43995,39000000.0
2008-12-23 10:10:00,2.44018,2.44081,2.43938,2.43938,37000000.0
2008-12-23 10:15:00,2.43874,2.43973,2.43745,2.43876,45000000.0
2008-12-23 10:20:00,2.43876,2.43876,2.43742,2.43798,36000000.0
2008-12-23 10:25:00,2.43839,2.43839,2.43563,2.43563,45000000.0
2008-12-23 10:30:00,2.43557,2.43635,2.43557,2.43635,38000000.0
2008-12-23 10:35:00,2.43645,2.43772,2.43581,2.43772,41000000.0
2008-12-23 10:40:00,2.43822,2.43851,2.43466,2.4347,40000000.0
2008-12-23 10:45:00,2.43562,2.43927,2.4354,2.43913,40000000.0
2008-12-23 10:50:00,2.4388,2.4388,2.43702,2.43747,44000000.0
2008-12-23 10:55:00,2.4372,2.4372,2.43416,2.43651,40000000.0
2008-12-23 11:00:00,2.43647,2.43782,2.43534,2.43782,44000000.0
2008-12-23 11:05:00,2.43802,2.43946,2.43793,2.43934,39000000.0
2008-12-23 11:10:00,2.43935,2.43987,2.43777,2.43777,47000000.0
2008-12-23 11:15:00,2.43752,2.44123,2.43711,2.43862,42000000.0
2008-12-23 11:20:00,2.43837,2.43995,2.43827,2.43908,38000000.0
2008-12-23 11:25:00,2.43855,2.4425,2.43751,2.44239,42000000.0
2008-12-23 11:30:00,2.44196,2.44216,2.43999,2.44216,43000000.0
2008-12-23 11:35:00,2.44217,2.44445,2.44217,2.44445,44000000.0
2008-12-23 11:40:00,2.44454,2.44877,2.44416,2.44877,47000000.0
2008-12-23 11:45:00,2.44851,2.44851,2.44598,2.44707,44000000.0
2008-12-23 11:50:00,2.44668,2.44713,2.4452,2.44603,44000000.0
2008-12-23 11:55:00,2.44619,2.44636,2.44516,2.44516,43000000.0
2008-12-23 12:00:00,2.44527,2.44823,2.44473,2.44823,43000000.0
2008-12-23 12:05:00,2.44824,2.44927,2.44636,2.44927,42000000.0
2008-12-23 12:10:00,2.44927,2.44927,2.44705,2.44742,40000000.0
2008-12-23 12:15:00,2.4473,2.4478,2.44635,2.44635,44000000.0
2008-12-23 12:20:00,2.44651,2.44839,2.44436,2.44788,39000000.0
2008-12-23 12:25:00,2.44804,2.44804,2.44641,2.44773,45000000.0
2008-12-23 12:30:00,2.44781,2.44781,2.44274,2.44274,39000000.0
2008-12-23 12:35:00,2.44083,2.4438,2.41191,2.44152,42000000.0
2008-12-23 12:40:00,2.44191,2.44332,2.4417,2.4423,41000000.0
2008-12-23 12:45:00,2.44258,2.44421,2.44217,2.44301,47000000.0
2008-12-23 12:50:00,2.44313,2.44357,2.44123,2.44123,41000000.0
2008-12-23 12:55:00,2.44144,2.44539,2.44118,2.44539,37000000.0
2008-12-23 13:00:00,2.44737,2.44743,2.4461,2.44727,38000000.0
2008-12-23 13:05:00,2.4473,2.4491,2.44664,2.44719,39000000.0
2008-12-23 13:10:00,2.44744,2.44816,2.44597,2.44659,41000000.0
2008-12-23 13:15:00,2.44707,2.44797,2.44296,2.44595,43000000.0
2008-12-23 13:20:00,2.44656,2.44838,2.44581,2.44722,41000000.0
2008-12-23 13:25:00,2.44594,2.44681,2.44352,2.44352,67000000.0
2008-12-23 13:30:00,2.44502,2.44656,2.4443,2.44656,75000000.0
2008-12-23 13:35:00,2.44697,2.44793,2.44455,2.44459,84000000.0
2008-12-23 13:40:00,2.44442,2.44442,2.44199,2.44208,86000000.0
2008-12-23 13:45:00,2.44324,2.44555,2.44323,2.44543,104000000.0
2008-12-23 13:50:00,2.44566,2.44684,2.44537,2.44539,128000000.0
2008-12-23 13:55:00,2.4456,2.44824,2.44536,2.44824,124000000.0
2008-12-23 14:00:00,2.44839,2.44922,2.44703,2.44782,144000000.0
2008-12-23 14:05:00,2.44758,2.44818,2.44695,2.44803,144000000.0
2008-12-23 14:10:00,2.44781,2.44924,2.44757,2.44861,101000000.0
2008-12-23 14:15:00,2.44881,2.44918,2.44847,2.44894,145000000.0
2008-12-23 14:20:00,2.44903,2.44903,2.44747,2.44818,143000000.0
2008-12-23 14:25:00,2.44802,2.44896,2.44774,2.4481,118000000.0
2008-12-23 14:30:00,2.44822,2.44949,2.44746,2.44896,128000000.0
2008-12-23 14:35:00,2.44892,2.44896,2.44369,2.44383,165000000.0
2008-12-23 14:40:00,2.44426,2.44647,2.44421,2.44421,141000000.0
2008-12-23 14:45:00,2.4442,2.44658,2.4442,2.44585,104000000.0
2008-12-23 14:50:00,2.44604,2.44639,2.44391,2.44467,126000000.0
2008-12-23 14:55:00,2.44616,2.44713,2.44422,2.44422,91000000.0
2008-12-23 15:00:00,2.44357,2.44669,2.44276,2.44638,131000000.0
2008-12-23 15:05:00,2.4467,2.4489,2.4467,2.44767,129000000.0
2008-12-23 15:10:00,2.44753,2.44844,2.44579,2.44579,160000000.0
2008-12-23 15:15:00,2.44618,2.44724,2.44618,2.44724,82000000.0
2008-12-23 15:20:00,2.44759,2.44856,2.4461,2.44856,110000000.0
2008-12-23 15:25:00,2.4485,2.4485,2.44491,2.4453,188000000.0
2008-12-23 15:30:00,2.44554,2.44768,2.44371,2.44371,208000000.0
2008-12-23 15:35:00,2.44351,2.44509,2.44301,2.44463,178000000.0
2008-12-23 15:40:00,2.44618,2.44771,2.44618,2.44668,180000000.0
2008-12-23 15:45:00,2.44667,2.44739,2.44272,2.44317,149000000.0
2008-12-23 15:50:00,2.44295,2.44481,2.44249,2.44481,112000000.0
2008-12-23 15:55:00,2.44511,2.44533,2.44332,2.44528,150000000.0
2008-12-23 16:00:00,2.44534,2.44707,2.44376,2.44707,200000000.0
2008-12-23 16:05:00,2.44761,2.44761,2.4445,2.44463,188000000.0
2008-12-23 16:10:00,2.44461,2.44461,2.44384,2.44442,169000000.0
2008-12-23 16:15:00,2.44419,2.45167,2.44242,2.45167,185000000.0
2008-12-23 16:20:00,2.45144,2.45209,2.44783,2.45209,231000000.0
2008-12-23 16:25:00,2.45158,2.45181,2.44844,2.44844,173000000.0
2008-12-23 16:30:00,2.44726,2.44753,2.44413,2.4458,183000000.0
2008-12-23 16:35:00,2.4457,2.4457,2.44476,2.44507,229000000.0
2008-12-23 16:40:00,2.44526,2.44533,2.44198,2.443,218000000.0
2008-12-23 16:45:00,2.44307,2.44476,2.44294,2.44429,236000000.0
2008-12-23 16:50:00,2.44415,2.44451,2.44322,2.44362,142000000.0
2008-12-23 16:55:00,2.44357,2.4436,2.43909,2.43909,178000000.0
2008-12-23 17:00:00,2.4392,2.44358,2.4392,2.44356,176000000.0
2008-12-23 17:05:00,2.44517,2.44726,2.44517,2.44726,206000000.0
2008-12-23 17:10:00,2.44727,2.44814,2.4465,2.44748,165000000.0
2008-12-23 17:15:00,2.44759,2.44885,2.44737,2.44875,139000000.0
2008-12-23 17:20:00,2.44867,2.44928,2.44529,2.44636,140000000.0
2008-12-23 17:25:00,2.44625,2.44913,2.44625,2.44913,157000000.0
2008-12-23 17:30:00,2.4498,2.4516,2.44965,2.45143,301000000.0
2008-12-23 17:35:00,2.45122,2.45122,2.44937,2.44959,233000000.0
2008-12-23 17:40:00,2.45066,2.45174,2.44686,2.44755,225000000.0
2008-12-23 17:45:00,2.44809,2.44872,2.44723,2.44839,303000000.0
2008-12-23 17:50:00,2.44857,2.44942,2.4481,2.44826,232000000.0
2008-12-23 17:55:00,2.44857,2.45608,2.44793,2.45579,196000000.0
2008-12-23 18:00:00,2.45648,2.45794,2.45363,2.4539,190000000.0
2008-12-23 18:05:00,2.45436,2.45596,2.45055,2.45596,196000000.0
2008-12-23 18:10:00,2.45586,2.45595,2.45487,2.45516,136000000.0
2008-12-23 18:15:00,2.45492,2.46031,2.45418,2.4602,226000000.0
2008-12-23 18:20:00,2.46047,2.46047,2.45639,2.45702,228000000.0
2008-12-23 18:25:00,2.45696,2.4608,2.45657,2.46074,151000000.0
2008-12-23 18:30:00,2.46082,2.46424,2.46065,2.46424,194000000.0
2008-12-23 18:35:00,2.4641,2.46473,2.46193,2.46193,273000000.0
2008-12-23 18:40:00,2.46198,2.46222,2.46109,2.46152,232000000.0
2008-12-23 18:45:00,2.46155,2.46239,2.45981,2.46004,216000000.0
2008-12-23 18:50:00,2.45973,2.46044,2.45732,2.46022,129000000.0
2008-12-23 18:55:00,2.4601,2.46209,2.4601,2.4613,98000000.0
2008-12-23 19:00:00,2.46007,2.46064,2.45982,2.46049,129000000.0
2008-12-23 19:05:00,2.46024,2.46214,2.4586,2.4586,232000000.0
2008-12-23 19:10:00,2.45852,2.45898,2.45707,2.45718,148000000.0
2008-12-23 19:15:00,2.4572,2.46059,2.45713,2.46027,123000000.0
2008-12-23 19:20:00,2.46042,2.46169,2.46016,2.46163,120000000.0
2008-12-23 19:25:00,2.46167,2.46221,2.46042,2.46122,216000000.0
2008-12-23 19:30:00,2.46119,2.46221,2.46114,2.46206,154000000.0
2008-12-23 19:35:00,2.46188,2.46188,2.46025,2.46051,101000000.0
2008-12-23 19:40:00,2.46041,2.46097,2.4594,2.45944,94000000.0
2008-12-23 19:45:00,2.4591,2.46326,2.45858,2.46019,118000000.0
2008-12-23 19:50:00,2.46018,2.46254,2.45959,2.45993,93000000.0
2008-12-23 19:55:00,2.45927,2.46004,2.45814,2.45874,106000000.0
2008-12-23 20:00:00,2.45855,2.45971,2.45843,2.45934,101000000.0
2008-12-23 20:05:00,2.45914,2.45959,2.45863,2.4593,97000000.0
2008-12-23 20:10:00,2.45909,2.46023,2.45852,2.45959,77000000.0
2008-12-23 20:15:00,2.45964,2.45987,2.45866,2.45866,82000000.0
2008-12-23 20:20:00,2.45843,2.45843,2.45757,2.45788,56000000.0
2008-12-23 20:25:00,2.45779,2.45779,2.45677,2.45677,76000000.0
2008-12-23 20:30:00,2.45697,2.4587,2.45697,2.45833,106000000.0
2008-12-23 20:35:00,2.45888,2.46022,2.45888,2.46022,60000000.0
2008-12-23 20:40:00,2.46014,2.46067,2.46007,2.46019,49000000.0
2008-12-23 20:45:00,2.46007,2.46143,2.45997,2.46042,61000000.0
2008-12-23 20:50:00,2.46044,2.46044,2.45982,2.45996,59000000.0
2008-12-23 20:55:00,2.45991,2.46143,2.45968,2.46086,56000000.0
2008-12-23 21:00:00,2.46088,2.46146,2.45934,2.45934,66000000.0
2008-12-23 21:05:00,2.46019,2.46019,2.45928,2.45929,46000000.0
2008-12-23 21:10:00,2.45944,2.46024,2.45742,2.45941,41000000.0
2008-12-23 21:15:00,2.45934,2.45976,2.45906,2.45966,41000000.0
2008-12-23 21:20:00,2.45977,2.46056,2.4567,2.45672,45000000.0
2008-12-23 21:25:00,2.45698,2.45698,2.45258,2.45315,88000000.0
2008-12-23 21:30:00,2.45311,2.45505,2.45241,2.45397,41000000.0
2008-12-23 21:35:00,2.454,2.45749,2.45315,2.45544,76000000.0
2008-12-23 21:40:00,2.45609,2.45687,2.45484,2.45687,61000000.0
2008-12-23 21:45:00,2.45715,2.46014,2.45659,2.46014,50000000.0
2008-12-23 21:50:00,2.45943,2.46037,2.45943,2.46001,45000000.0
2008-12-23 21:55:00,2.45927,2.45927,2.45834,2.45921,87000000.0
2008-12-23 22:00:00,2.45932,2.46143,2.45903,2.46092,86000000.0
2008-12-23 22:05:00,2.461,2.46171,2.461,2.46137,82000000.0
2008-12-23 22:10:00,2.46121,2.46275,2.45132,2.46227,57000000.0
2008-12-23 22:15:00,2.46259,2.46259,2.46184,2.46213,51000000.0
2008-12-23 22:20:00,2.45143,2.46093,2.43197,2.46009,54000000.0
2008-12-23 22:25:00,2.46042,2.46173,2.45987,2.46097,43000000.0
2008-12-23 22:30:00,2.46098,2.46133,2.45445,2.45981,125000000.0
2008-12-23 22:35:00,2.45993,2.46081,2.45816,2.45816,107000000.0
2008-12-23 22:40:00,2.45814,2.46208,2.45805,2.46153,53000000.0
2008-12-23 22:45:00,2.46155,2.46207,2.46138,2.46153,60000000.0
2008-12-23 22:50:00,2.46153,2.46255,2.45702,2.45702,57000000.0
2008-12-23 22:55:00,2.45565,2.45678,2.45511,2.45528,40000000.0
2008-12-23 23:00:00,2.45478,2.4564,2.45478,2.45608,52000000.0
2008-12-23 23:05:00,2.45629,2.45651,2.4538,2.45392,50000000.0
2008-12-23 23:10:00,2.45403,2.45576,2.45377,2.45576,39000000.0
2008-12-23 23:15:00,2.45626,2.45678,2.45466,2.45579,48000000.0
2008-12-23 23:20:00,2.45586,2.45586,2.45355,2.45467,41000000.0
2008-12-23 23:25:00,2.45522,2.45528,2.45298,2.45329,53000000.0
2008-12-23 23:30:00,2.45416,2.45574,2.45416,2.45493,56000000.0
2008-12-23 23:35:00,2.45515,2.45526,2.45335,2.45335,47000000.0
2008-12-23 23:40:00,2.45345,2.45463,2.45281,2.45331,64000000.0
2008-12-23 23:45:00,2.45295,2.45343,2.45203,2.45209,42000000.0
2008-12-23 23:50:00,2.45244,2.45375,2.45046,2.45357,43000000.0
2008-12-23 23:55:00,2.45366,2.45382,2.45174,2.45174,72000000.0
2008-12-24 00:00:00,2.45222,2.45231,2.44985,2.4521,46000000.0
2008-12-24 00:05:00,2.4524,2.45472,2.45237,2.45403,41000000.0
2008-12-24 00:10:00,2.45415,2.45415,2.45129,2.45243,57000000.0
2008-12-24 00:15:00,2.45215,2.4536,2.45202,2.45354,43000000.0
2008-12-24 00:20:00,2.45393,2.45437,2.45358,2.45386,42000000.0
2008-12-24 00:25:00,2.45367,2.45472,2.4497,2.45398,44000000.0
2008-12-24 00:30:00,2.45346,2.4546,2.45346,2.45405,54000000.0
2008-12-24 00:35:00,2.45384,2.45496,2.45222,2.45453,38000000.0
2008-12-24 00:40:00,2.45448,2.4555,2.45384,2.45546,41000000.0
2008-12-24 00:45:00,2.45553,2.45779,2.45545,2.45777,51000000.0
2008-12-24 00:50:00,2.45765,2.45765,2.4549,2.4552,46000000.0
2008-12-24 00:55:00,2.45542,2.4563,2.4548,2.45558,42000000.0
2008-12-24 01:00:00,2.45551,2.45678,2.45539,2.45566,54000000.0
2008-12-24 01:05:00,2.45566,2.45622,2.4541,2.4541,35000000.0
2008-12-24 01:10:00,2.45487,2.45548,2.45303,2.45303,49000000.0
2008-12-24 01:15:00,2.45282,2.45376,2.45214,2.45338,47000000.0
2008-12-24 01:20:00,2.45337,2.45344,2.45042,2.45072,45000000.0
2008-12-24 01:25:00,2.44933,2.44933,2.44629,2.44824,57000000.0
2008-12-24 01:30:00,2.45035,2.45135,2.44883,2.44954,74000000.0
2008-12-24 01:35:00,2.44959,2.45138,2.4492,2.45006,48000000.0
2008-12-24 01:40:00,2.45011,2.45057,2.44993,2.45005,40000000.0
2008-12-24 01:45:00,2.44996,2.44996,2.44933,2.44935,43000000.0
2008-12-24 01:50:00,2.44949,2.4511,2.44949,2.45086,55000000.0
2008-12-24 01:55:00,2.45044,2.45044,2.44949,2.44968,61000000.0
2008-12-24 02:00:00,2.44986,2.45065,2.44832,2.4497,47000000.0
2008-12-24 02:05:00,2.44924,2.45026,2.44905,2.45002,43000000.0
2008-12-24 02:10:00,2.4501,2.45135,2.45,2.4503,37000000.0
2008-12-24 02:15:00,2.45217,2.4523,2.45006,2.45037,42000000.0
2008-12-24 02:20:00,2.45081,2.45204,2.45067,2.4512,42000000.0
2008-12-24 02:25:00,2.45128,2.45315,2.45118,2.45301,40000000.0
2008-12-24 02:30:00,2.45264,2.45264,2.45024,2.45024,40000000.0
2008-12-24 02:35:00,2.45032,2.45387,2.45032,2.45139,40000000.0
2008-12-24 02:40:00,2.45155,2.4539,2.45155,2.45329,39000000.0
2008-12-24 02:45:00,2.45255,2.45433,2.45249,2.45418,48000000.0
2008-12-24 02:50:00,2.45405,2.45424,2.45046,2.45054,37000000.0
2008-12-24 02:55:00,2.45036,2.45203,2.45036,2.45086,42000000.0
2008-12-24 03:00:00,2.45108,2.4514,2.45095,2.4514,32000000.0
2008-12-24 03:05:00,2.45098,2.45204,2.44912,2.44918,41000000.0
2008-12-24 03:10:00,2.4492,2.45118,2.4492,2.45118,46000000.0
2008-12-24 03:15:00,2.45194,2.45312,2.45194,2.45282,43000000.0
2008-12-24 03:20:00,2.453,2.45414,2.45263,2.45385,42000000.0
2008-12-24 03:25:00,2.45389,2.45389,2.45293,2.45345,42000000.0
2008-12-24 03:30:00,2.45341,2.45409,2.45325,2.45369,42000000.0
2008-12-24 03:35:00,2.45394,2.4556,2.45394,2.4555,42000000.0
2008-12-24 03:40:00,2.457,2.45783,2.45518,2.4571,45000000.0
2008-12-24 03:45:00,2.4571,2.45835,2.45578,2.45827,42000000.0
2008-12-24 03:50:00,2.45832,2.45849,2.45535,2.45535,42000000.0
2008-12-24 03:55:00,2.45483,2.45588,2.45457,2.4554,40000000.0
2008-12-24 04:00:00,2.45549,2.45627,2.45513,2.45599,42000000.0
2008-12-24 04:05:00,2.45569,2.45679,2.45339,2.45679,43000000.0
2008-12-24 04:10:00,2.4564,2.4564,2.45459,2.45486,40000000.0
2008-12-24 04:15:00,2.45474,2.45514,2.45423,2.45514,40000000.0
2008-12-24 04:20:00,2.45463,2.45623,2.45452,2.45607,43000000.0
2008-12-24 04:25:00,2.45601,2.45622,2.45517,2.4561,41000000.0
2008-12-24 04:30:00,2.45639,2.45733,2.45542,2.45733,42000000.0
2008-12-24 04:35:00,2.45724,2.45735,2.45567,2.45624,38000000.0
2008-12-24 04:40:00,2.45682,2.4581,2.45628,2.4581,42000000.0
2008-12-24 04:45:00,2.45823,2.45841,2.45733,2.45765,43000000.0
2008-12-24 04:50:00,2.4575,2.45783,2.45709,2.45731,43000000.0
2008-12-24 04:55:00,2.45742,2.45756,2.45706,2.45718,39000000.0
2008-12-24 05:00:00,2.45761,2.45761,2.45606,2.45691,37000000.0
2008-12-24 05:05:00,2.45687,2.45704,2.45583,2.45642,37000000.0
2008-12-24 05:10:00,2.45647,2.45843,2.45589,2.45702,41000000.0
2008-12-24 05:15:00,2.45606,2.45606,2.45559,2.45595,36000000.0
2008-12-24 05:20:00,2.45612,2.45669,2.45493,2.45493,42000000.0
2008-12-24 05:25:00,2.45489,2.45578,2.45466,2.45492,38000000.0
2008-12-24 05:30:00,2.45567,2.45567,2.45359,2.45427,43000000.0
2008-12-24 05:35:00,2.45433,2.45558,2.45408,2.45451,39000000.0
2008-12-24 05:40:00,2.45447,2.45657,2.45413,2.4564,39000000.0
2008-12-24 05:45:00,2.45653,2.45904,2.45625,2.45904,43000000.0
2008-12-24 05:50:00,2.45943,2.45943,2.45693,2.45693,42000000.0
2008-12-24 05:55:00,2.45631,2.45748,2.45555,2.45717,43000000.0
2008-12-24 06:00:00,2.45717,2.45774,2.45697,2.45755,37000000.0
2008-12-24 06:05:00,2.45757,2.45757,2.45715,2.45739,36000000.0
2008-12-24 06:10:00,2.45752,2.4581,2.45745,2.45759,42000000.0
2008-12-24 06:15:00,2.45822,2.45995,2.45623,2.4574,42000000.0
2008-12-24 06:20:00,2.45649,2.45687,2.45447,2.45556,44000000.0
2008-12-24 06:25:00,2.45551,2.45713,2.45378,2.45688,45000000.0
2008-12-24 06:30:00,2.45677,2.45898,2.45676,2.45882,36000000.0
2008-12-24 06:35:00,2.46003,2.46021,2.45816,2.45887,49000000.0
2008-12-24 06:40:00,2.45829,2.45845,2.45771,2.45771,39000000.0
2008-12-24 06:45:00,2.45771,2.45786,2.4571,2.45729,41000000.0
2008-12-24 06:50:00,2.45724,2.45762,2.45529,2.45649,44000000.0
2008-12-24 06:55:00,2.45412,2.45641,2.45407,2.45507,36000000.0
2008-12-24 07:00:00,2.45622,2.45622,2.45467,2.45488,38000000.0
2008-12-24 07:05:00,2.4549,2.4568,2.45467,2.4568,50000000.0
2008-12-24 07:10:00,2.4573,2.4578,2.45574,2.45608,39000000.0
2008-12-24 07:15:00,2.45645,2.45645,2.45559,2.45631,45000000.0
2008-12-24 07:20:00,2.45629,2.45922,2.45629,2.45672,46000000.0
2008-12-24 07:25:00,2.45688,2.4573,2.45271,2.45412,37000000.0
2008-12-24 07:30:00,2.45443,2.45545,2.45409,2.45413,43000000.0
2008-12-24 07:35:00,2.45419,2.45795,2.45383,2.45784,40000000.0
2008-12-24 07:40:00,2.45773,2.45773,2.45643,2.4565,42000000.0
2008-12-24 07:45:00,2.45544,2.45544,2.45386,2.45405,40000000.0
2008-12-24 07:50:00,2.45425,2.45446,2.45333,2.4539,45000000.0
2008-12-24 07:55:00,2.45422,2.45442,2.45338,2.45367,39000000.0
2008-12-24 08:00:00,2.45365,2.4547,2.45334,2.45447,41000000.0
2008-12-24 08:05:00,2.45536,2.45663,2.45536,2.4555,36000000.0
2008-12-24 08:10:00,2.4567,2.4567,2.45439,2.45579,40000000.0
2008-12-24 08:15:00,2.4557,2.45593,2.45343,2.45384,42000000.0
2008-12-24 08:20:00,2.4546,2.45544,2.45339,2.45434,38000000.0
2008-12-24 08:25:00,2.45433,2.45444,2.45336,2.45336,42000000.0
2008-12-24 08:30:00,2.45343,2.45364,2.4527,2.45296,41000000.0
2008-12-24 08:35:00,2.45292,2.453,2.45219,2.45219,47000000.0
2008-12-24 08:40:00,2.45206,2.45308,2.45125,2.45125,47000000.0
2008-12-24 08:45:00,2.45149,2.45239,2.45057,2.45207,44000000.0
2008-12-24 08:50:00,2.45223,2.45296,2.4518,2.45228,40000000.0
2008-12-24 08:55:00,2.45241,2.45439,2.45042,2.45061,37000000.0
2008-12-24 09:00:00,2.45122,2.45208,2.4507,2.45199,41000000.0
2008-12-24 09:05:00,2.45304,2.45329,2.45091,2.45199,42000000.0
2008-12-24 09:10:00,2.45209,2.45217,2.45133,2.4516,44000000.0
2008-12-24 09:15:00,2.45167,2.45167,2.44817,2.44866,41000000.0
2008-12-24 09:20:00,2.4485,2.44908,2.44847,2.44875,38000000.0
2008-12-24 09:25:00,2.44849,2.44849,2.4449,2.44495,46000000.0
2008-12-24 09:30:00,2.44439,2.44457,2.43847,2.43964,36000000.0
2008-12-24 09:35:00,2.43938,2.44085,2.43734,2.44061,47000000.0
2008-12-24 09:40:00,2.44043,2.44085,2.43842,2.4407,46000000.0
2008-12-24 09:45:00,2.44066,2.44066,2.43255,2.4334,45000000.0
2008-12-24 09:50:00,2.43362,2.4339,2.42985,2.42985,44000000.0
2008-12-24 09:55:00,2.4302,2.43222,2.4192,2.4192,44000000.0
2008-12-24 10:00:00,2.41945,2.42566,2.41945,2.4254,44000000.0
2008-12-24 10:05:00,2.42558,2.42713,2.42378,2.42713,39000000.0
2008-12-24 10:10:00,2.42714,2.43025,2.4271,2.43025,37000000.0
2008-12-24 10:15:00,2.4305,2.43157,2.42855,2.4306,45000000.0
2008-12-24 10:20:00,2.43079,2.43192,2.42964,2.43058,36000000.0
2008-12-24 10:25:00,2.43034,2.43527,2.42841,2.42938,45000000.0
2008-12-24 10:30:00,2.42927,2.42933,2.4272,2.42728,38000000.0
2008-12-24 10:35:00,2.42662,2.42662,2.42315,2.42439,41000000.0
2008-12-24 10:40:00,2.42552,2.42631,2.42545,2.42627,40000000.0
2008-12-24 10:45:00,2.42581,2.42811,2.42576,2.42662,40000000.0
2008-12-24 10:50:00,2.42712,2.4311,2.42712,2.43018,44000000.0
2008-12-24 10:55:00,2.43205,2.437,2.42968,2.43022,40000000.0
2008-12-24 11:00:00,2.4301,2.43136,2.42913,2.42951,44000000.0
2008-12-24 11:05:00,2.42953,2.4346,2.42921,2.4346,39000000.0
2008-12-24 11:10:00,2.43518,2.43574,2.4343,2.43514,47000000.0
2008-12-24 11:15:00,2.43559,2.43638,2.43303,2.43631,42000000.0
2008-12-24 11:20:00,2.43674,2.43798,2.43659,2.43798,38000000.0
2008-12-24 11:25:00,2.43799,2.43802,2.43253,2.43291,42000000.0
2008-12-24 11:30:00,2.43343,2.43724,2.43343,2.43693,43000000.0
2008-12-24 11:35:00,2.43684,2.43703,2.43553,2.43586,44000000.0
2008-12-24 11:40:00,2.43558,2.43626,2.43279,2.43466,47000000.0
2008-12-24 11:45:00,2.43558,2.43613,2.43323,2.43556,44000000.0
2008-12-24 11:50:00,2.43473,2.43616,2.4342,2.43588,44000000.0
2008-12-24 11:55:00,2.43559,2.43559,2.43431,2.43484,43000000.0
2008-12-24 12:00:00,2.43517,2.43625,2.43496,2.43625,43000000.0
2008-12-24 12:05:00,2.43571,2.43571,2.43083,2.43107,42000000.0
2008-12-24 12:10:00,2.43156,2.43417,2.43156,2.4341,40000000.0
2008-12-24 12:15:00,2.43403,2.43652,2.43393,2.43652,44000000.0
2008-12-24 12:20:00,2.43714,2.43877,2.43649,2.43868,39000000.0
2008-12-24 12:25:00,2.43845,2.43908,2.43825,2.43886,45000000.0
2008-12-24 12:30:00,2.4389,2.43916,2.43685,2.43729,39000000.0
2008-12-24 12:35:00,2.43696,2.43782,2.43666,2.43703,42000000.0
2008-12-24 12:40:00,2.43716,2.43721,2.4364,2.43656,41000000.0
2008-12-24 12:45:00,2.43651,2.43653,2.4347,2.43475,47000000.0
2008-12-24 12:50:00,2.43497,2.43805,2.43486,2.43778,41000000.0
2008-12-24 12:55:00,2.43785,2.43828,2.4377,2.43826,37000000.0
2008-12-24 13:00:00,2.43827,2.43861,2.43795,2.43832,38000000.0
2008-12-24 13:05:00,2.43815,2.43845,2.43401,2.43409,39000000.0
2008-12-24 13:10:00,2.43415,2.43721,2.43399,2.43721,41000000.0
2008-12-24 13:15:00,2.43727,2.43727,2.43303,2.43303,43000000.0
2008-12-24 13:20:00,2.43231,2.43521,2.43042,2.43042,41000000.0
2008-12-24 13:25:00,2.43015,2.43029,2.42232,2.42629,67000000.0
2008-12-24 13:30:00,2.42566,2.42786,2.42548,2.42743,75000000.0
2008-12-24 13:35:00,2.42721,2.42929,2.42688,2.42913,84000000.0
2008-12-24 13:40:00,2.42905,2.43397,2.42887,2.42997,86000000.0
2008-12-24 13:45:00,2.42982,2.43406,2.4297,2.43172,104000000.0
2008-12-24 13:50:00,2.43165,2.43328,2.43134,2.43298,128000000.0
2008-12-24 13:55:00,2.4331,2.43312,2.43227,2.43227,124000000.0
2008-12-24 14:00:00,2.43314,2.43365,2.43269,2.43276,144000000.0
2008-12-24 14:05:00,2.43277,2.43435,2.43178,2.43435,144000000.0
2008-12-24 14:10:00,2.43435,2.43435,2.43094,2.43094,101000000.0
2008-12-24 14:15:00,2.43131,2.43203,2.43123,2.43123,145000000.0
2008-12-24 14:20:00,2.4313,2.43277,2.4312,2.43263,143000000.0
2008-12-24 14:25:00,2.43254,2.43726,2.43165,2.43726,118000000.0
2008-12-24 14:30:00,2.43828,2.44061,2.43684,2.43684,128000000.0
2008-12-24 14:35:00,2.43685,2.4369,2.43055,2.4307,165000000.0
2008-12-24 14:40:00,2.43021,2.43287,2.42988,2.43209,141000000.0
2008-12-24 14:45:00,2.43205,2.43436,2.43179,2.4341,104000000.0
2008-12-24 14:50:00,2.43393,2.4341,2.43279,2.43389,126000000.0
2008-12-24 14:55:00,2.43348,2.43381,2.43247,2.43247,91000000.0
2008-12-24 15:00:00,2.43246,2.43358,2.43197,2.43208,131000000.0
2008-12-24 15:05:00,2.43196,2.4334,2.43168,2.43317,129000000.0
2008-12-24 15:10:00,2.43317,2.43478,2.4327,2.43478,160000000.0
2008-12-24 15:15:00,2.43556,2.43578,2.43336,2.43468,82000000.0
2008-12-24 15:20:00,2.43515,2.43679,2.43503,2.43575,110000000.0
2008-12-24 15:25:00,2.43521,2.43733,2.4344,2.4344,188000000.0
2008-12-24 15:30:00,2.43412,2.43659,2.43346,2.43359,208000000.0
2008-12-24 15:35:00,2.43349,2.4349,2.43285,2.4349,178000000.0
2008-12-24 15:40:00,2.43519,2.43579,2.43432,2.43474,180000000.0
2008-12-24 15:45:00,2.43497,2.43505,2.43426,2.43493,149000000.0
2008-12-24 15:50:00,2.43439,2.43545,2.43431,2.43494,112000000.0
2008-12-24 15:55:00,2.43492,2.43583,2.43483,2.4357,150000000.0
2008-12-24 16:00:00,2.43561,2.43566,2.43473,2.43473,200000000.0
2008-12-24 16:05:00,2.43462,2.43501,2.43255,2.43405,188000000.0
2008-12-24 16:10:00,2.43402,2.43444,2.43349,2.43373,169000000.0
2008-12-24 16:15:00,2.43383,2.43412,2.43048,2.43225,185000000.0
2008-12-24 16:20:00,2.43158,2.43224,2.43013,2.43195,231000000.0
2008-12-24 16:25:00,2.43191,2.43228,2.43118,2.43149,173000000.0
2008-12-24 16:30:00,2.43206,2.43237,2.42971,2.42995,183000000.0
2008-12-24 16:35:00,2.43038,2.43319,2.43038,2.43307,229000000.0
2008-12-24 16:40:00,2.43306,2.43315,2.43277,2.43289,218000000.0
2008-12-24 16:45:00,2.43291,2.43314,2.43143,2.43211,236000000.0
2008-12-24 16:50:00,2.43195,2.43537,2.43149,2.43537,142000000.0
2008-12-24 16:55:00,2.43562,2.43562,2.43424,2.43424,178000000.0
2008-12-24 17:00:00,2.43435,2.43511,2.43325,2.43511,176000000.0
2008-12-24 17:05:00,2.43516,2.43543,2.43445,2.43467,206000000.0
2008-12-24 17:10:00,2.43473,2.43473,2.43379,2.43414,165000000.0
2008-12-24 17:15:00,2.43426,2.43531,2.43112,2.43491,139000000.0
2008-12-24 17:20:00,2.43516,2.43602,2.43516,2.43575,140000000.0
2008-12-24 17:25:00,2.43596,2.4383,2.43591,2.4383,157000000.0
2008-12-24 17:30:00,2.43777,2.43782,2.43099,2.43276,301000000.0
2008-12-24 17:35:00,2.43262,2.4353,2.4313,2.43163,233000000.0
2008-12-24 17:40:00,2.4316,2.43266,2.43075,2.43124,225000000.0
2008-12-24 17:45:00,2.43118,2.43224,2.43015,2.43146,303000000.0
2008-12-24 17:50:00,2.43147,2.43267,2.4299,2.43267,232000000.0
2008-12-24 17:55:00,2.43306,2.43399,2.43132,2.43132,196000000.0
2008-12-24 18:00:00,2.43117,2.43283,2.43023,2.43096,190000000.0
2008-12-24 18:05:00,2.43117,2.43307,2.43107,2.43297,196000000.0
2008-12-24 18:10:00,2.43274,2.43315,2.43259,2.43303,136000000.0
2008-12-24 18:15:00,2.43293,2.43293,2.43159,2.43262,226000000.0
2008-12-24 18:20:00,2.43264,2.43317,2.43245,2.43286,228000000.0
2008-12-24 18:25:00,2.43287,2.43287,2.43173,2.43173,151000000.0
2008-12-24 18:30:00,2.43184,2.43358,2.43184,2.43358,194000000.0
2008-12-24 18:35:00,2.43381,2.43426,2.43238,2.43247,273000000.0
2008-12-24 18:40:00,2.43175,2.43175,2.42854,2.4295,232000000.0
2008-12-24 18:45:00,2.42952,2.42952,2.42756,2.42853,216000000.0
2008-12-24 18:50:00,2.42916,2.42943,2.42765,2.42787,129000000.0
2008-12-24 18:55:00,2.42786,2.42924,2.42784,2.42924,98000000.0
2008-12-24 19:00:00,2.42909,2.42909,2.42748,2.42817,129000000.0
2008-12-24 19:05:00,2.42836,2.42995,2.42836,2.4298,232000000.0
2008-12-24 19:10:00,2.42972,2.43037,2.42915,2.43029,148000000.0
2008-12-24 19:15:00,2.43038,2.43053,2.42976,2.43045,123000000.0
2008-12-24 19:20:00,2.4305,2.43062,2.43009,2.43025,120000000.0
2008-12-24 19:25:00,2.43022,2.43043,2.42991,2.43019,216000000.0
2008-12-24 19:30:00,2.43019,2.43019,2.42957,2.4298,154000000.0
2008-12-24 19:35:00,2.4297,2.43012,2.42964,2.42982,101000000.0
2008-12-24 19:40:00,2.42966,2.43118,2.42838,2.42838,94000000.0
2008-12-24 19:45:00,2.42841,2.4292,2.42841,2.42866,118000000.0
2008-12-24 19:50:00,2.42857,2.43034,2.42785,2.42896,93000000.0
2008-12-24 19:55:00,2.42914,2.4293,2.42847,2.42884,106000000.0
2008-12-24 20:00:00,2.42877,2.43238,2.42877,2.43238,101000000.0
2008-12-24 20:05:00,2.43296,2.433,2.4314,2.43246,97000000.0
2008-12-24 20:10:00,2.43235,2.43242,2.43117,2.43199,77000000.0
2008-12-24 20:15:00,2.43201,2.43208,2.42833,2.4292,82000000.0
2008-12-24 20:20:00,2.42911,2.42957,2.42729,2.42791,56000000.0
2008-12-24 20:25:00,2.4284,2.43075,2.42833,2.42871,76000000.0
2008-12-24 20:30:00,2.42921,2.43265,2.42889,2.43265,106000000.0
2008-12-24 20:35:00,2.43071,2.43222,2.43071,2.4322,60000000.0
2008-12-24 20:40:00,2.43248,2.43292,2.43223,2.43292,49000000.0
2008-12-24 20:45:00,2.43294,2.43294,2.43061,2.43076,61000000.0
2008-12-24 20:50:00,2.43082,2.43087,2.43037,2.43041,59000000.0
2008-12-24 20:55:00,2.43048,2.43313,2.43043,2.43162,56000000.0
2008-12-24 21:00:00,2.43328,2.43411,2.42751,2.43304,66000000.0
2008-12-24 21:05:00,2.4327,2.43363,2.43067,2.4329,46000000.0
2008-12-24 21:10:00,2.43199,2.43248,2.43011,2.43054,41000000.0
2008-12-24 21:15:00,2.43061,2.433,2.43001,2.433,34000000.0
2008-12-24 21:20:00,2.43012,2.43427,2.42912,2.42912,45000000.0
2008-12-24 21:25:00,2.42938,2.43012,2.42906,2.42945,88000000.0
2008-12-24 21:30:00,2.43231,2.43323,2.42926,2.42948,41000000.0
2008-12-24 21:35:00,2.42979,2.42995,2.42851,2.42851,76000000.0
2008-12-24 21:40:00,2.4283,2.43026,2.42758,2.43026,50000000.0
2008-12-24 21:45:00,2.43041,2.43068,2.42934,2.4302,50000000.0
2008-12-24 21:50:00,2.43326,2.43391,2.43019,2.43391,45000000.0
2008-12-24 21:55:00,2.4338,2.43412,2.43263,2.43301,87000000.0
2008-12-24 22:00:00,2.43529,2.43529,2.42933,2.43296,75000000.0
2008-12-24 22:05:00,2.43317,2.43748,2.4331,2.4331,82000000.0
2008-12-24 22:10:00,2.43715,2.43718,2.43296,2.43415,57000000.0
2008-12-24 22:15:00,2.43558,2.43598,2.43382,2.43598,34000000.0
2008-12-24 22:20:00,2.4373,2.4375,2.43232,2.43232,39000000.0
2008-12-24 22:25:00,2.43237,2.43237,2.43184,2.43184,33000000.0
2008-12-24 22:30:00,2.4317,2.4322,2.4317,2.43202,125000000.0
2008-12-24 22:35:00,2.43199,2.43628,2.43199,2.43218,69000000.0
2008-12-24 22:40:00,2.43211,2.43351,2.43211,2.43251,53000000.0
2008-12-24 22:45:00,2.43263,2.43274,2.43213,2.43221,48000000.0
2008-12-24 22:50:00,2.43251,2.43362,2.43251,2.433,47000000.0
2008-12-24 22:55:00,2.43298,2.4367,2.43298,2.43665,31000000.0
2008-12-24 23:00:00,2.4329,2.4333,2.43275,2.43284,52000000.0
2008-12-24 23:05:00,2.43657,2.43658,2.43267,2.43268,30000000.0
2008-12-24 23:10:00,2.43665,2.43665,2.4327,2.43309,39000000.0
2008-12-24 23:15:00,2.43308,2.43648,2.4326,2.4326,37000000.0
2008-12-24 23:20:00,2.43225,2.43497,2.43186,2.43487,41000000.0
2008-12-24 23:25:00,2.43184,2.43588,2.43184,2.43294,53000000.0
2008-12-24 23:30:00,2.43307,2.4366,2.43307,2.43394,48000000.0
2008-12-24 23:35:00,2.43446,2.4365,2.4338,2.4338,39000000.0
2008-12-24 23:40:00,2.43277,2.43388,2.4305,2.43375,64000000.0
2008-12-24 23:45:00,2.43347,2.43368,2.43034,2.43363,25000000.0
2008-12-24 23:50:00,2.43046,2.43046,2.42995,2.43015,43000000.0
2008-12-24 23:55:00,2.43219,2.43529,2.43123,2.43123,29000000.0
2008-12-25 00:00:00,2.43197,2.43998,2.4284,2.43995,25000000.0
2008-12-25 00:05:00,2.44155,2.44183,2.44127,2.44175,17000000.0
2008-12-25 00:10:00,2.44192,2.4424,2.44185,2.4424,39000000.0
2008-12-25 00:15:00,2.44222,2.44222,2.44218,2.44218,17000000.0
2008-12-25 00:20:00,2.43453,2.44038,2.43453,2.44038,26000000.0
2008-12-25 00:25:00,2.4416,2.4421,2.44137,2.44185,15000000.0
2008-12-25 00:30:00,2.44192,2.44208,2.44158,2.44167,38000000.0
2008-12-25 00:35:00,2.44175,2.4418,2.43562,2.4357,16000000.0
2008-12-25 00:40:00,2.4361,2.4363,2.43322,2.43367,26000000.0
2008-12-25 00:45:00,2.4349,2.4349,2.43407,2.4342,18000000.0
2008-12-25 00:50:00,2.43427,2.4344,2.43385,2.43407,27000000.0
2008-12-25 00:55:00,2.43407,2.4342,2.43395,2.4342,21000000.0
2008-12-25 01:00:00,2.4342,2.4342,2.43145,2.4327,35000000.0
2008-12-25 01:05:00,2.43368,2.4337,2.43325,2.4334,18000000.0
2008-12-25 01:10:00,2.43368,2.4337,2.43352,2.43365,18000000.0
2008-12-25 01:15:00,2.43337,2.4335,2.43327,2.43345,16000000.0
2008-12-25 01:20:00,2.4341,2.4341,2.43178,2.43278,27000000.0
2008-12-25 01:25:00,2.43277,2.4328,2.43222,2.4324,23000000.0
2008-12-25 01:30:00,2.43237,2.43297,2.43077,2.43295,44000000.0
2008-12-25 01:35:00,2.43175,2.43238,2.43175,2.43235,21000000.0
2008-12-25 01:40:00,2.43187,2.43187,2.43063,2.43178,25000000.0
2008-12-25 01:45:00,2.43238,2.4324,2.43187,2.43187,14000000.0
2008-12-25 01:50:00,2.43228,2.4335,2.43182,2.4335,32000000.0
2008-12-25 01:55:00,2.43318,2.43328,2.43312,2.43325,27000000.0
2008-12-25 02:00:00,2.43135,2.4323,2.42869,2.43227,18000000.0
2008-12-25 02:05:00,2.43178,2.4321,2.43172,2.43207,18000000.0
2008-12-25 02:10:00,2.43345,2.4366,2.43333,2.4366,22000000.0
2008-12-25 02:15:00,2.43668,2.4368,2.43325,2.43557,42000000.0
2008-12-25 02:20:00,2.43208,2.4354,2.43011,2.43117,42000000.0
2008-12-25 02:25:00,2.43092,2.43272,2.43087,2.43207,40000000.0
2008-12-25 02:30:00,2.43245,2.4365,2.4323,2.43645,24000000.0
2008-12-25 02:35:00,2.43653,2.43797,2.43645,2.43777,32000000.0
2008-12-25 02:40:00,2.43825,2.4387,2.43818,2.4387,22000000.0
2008-12-25 02:45:00,2.43826,2.44219,2.43769,2.43779,29000000.0
2008-12-25 02:50:00,2.44244,2.44244,2.43417,2.43417,37000000.0
2008-12-25 02:55:00,2.4343,2.43681,2.43384,2.43546,42000000.0
2008-12-25 03:00:00,2.43561,2.43695,2.43209,2.43549,34000000.0
2008-12-25 03:05:00,2.43567,2.438,2.43458,2.43638,41000000.0
2008-12-25 03:10:00,2.43562,2.43833,2.43442,2.43624,46000000.0
2008-12-25 03:15:00,2.43597,2.43597,2.43309,2.43447,43000000.0
2008-12-25 03:20:00,2.43579,2.43636,2.43293,2.43373,42000000.0
2008-12-25 03:25:00,2.43413,2.43588,2.43355,2.43552,42000000.0
2008-12-25 03:30:00,2.43585,2.4359,2.43362,2.43362,35000000.0
2008-12-25 03:35:00,2.43367,2.43989,2.43353,2.43826,42000000.0
2008-12-25 03:40:00,2.44011,2.44011,2.43838,2.43928,28000000.0
2008-12-25 03:45:00,2.43791,2.44001,2.43658,2.43959,42000000.0
2008-12-25 03:50:00,2.4411,2.4411,2.43775,2.43837,34000000.0
2008-12-25 03:55:00,2.4381,2.44212,2.43545,2.43545,40000000.0
2008-12-25 04:00:00,2.43762,2.44056,2.43167,2.43895,34000000.0
2008-12-25 04:05:00,2.43577,2.44205,2.43262,2.43991,43000000.0
2008-12-25 04:10:00,2.44295,2.44295,2.43823,2.43823,32000000.0
2008-12-25 04:15:00,2.43812,2.44426,2.43416,2.44426,40000000.0
2008-12-25 04:20:00,2.44652,2.45299,2.44327,2.45128,43000000.0
2008-12-25 04:25:00,2.45336,2.45459,2.44637,2.44637,41000000.0
2008-12-25 04:30:00,2.44827,2.44838,2.44363,2.44831,42000000.0
2008-12-25 04:35:00,2.4459,2.44862,2.44159,2.44554,38000000.0
2008-12-25 04:40:00,2.44853,2.45208,2.44124,2.44908,42000000.0
2008-12-25 04:45:00,2.44895,2.45086,2.4461,2.44668,43000000.0
2008-12-25 04:50:00,2.44887,2.44918,2.43974,2.44715,43000000.0
2008-12-25 04:55:00,2.4475,2.4479,2.4423,2.4473,31000000.0
2008-12-25 05:00:00,2.44733,2.44747,2.44282,2.44501,37000000.0
2008-12-25 05:05:00,2.44232,2.44389,2.44191,2.4431,30000000.0
2008-12-25 05:10:00,2.44378,2.44452,2.43986,2.44293,41000000.0
2008-12-25 05:15:00,2.44132,2.4462,2.43918,2.44438,36000000.0
2008-12-25 05:20:00,2.44404,2.44431,2.441,2.44139,34000000.0
2008-12-25 05:25:00,2.44466,2.44466,2.44094,2.44094,24000000.0
2008-12-25 05:30:00,2.44357,2.44437,2.44079,2.44173,43000000.0
2008-12-25 05:35:00,2.444,2.444,2.43713,2.44154,39000000.0
2008-12-25 05:40:00,2.44201,2.44201,2.43774,2.43962,39000000.0
2008-12-25 05:45:00,2.43945,2.43952,2.43465,2.43777,35000000.0
2008-12-25 05:50:00,2.43535,2.43718,2.43163,2.43163,34000000.0
2008-12-25 05:55:00,2.43554,2.43595,2.43022,2.43024,46000000.0
2008-12-25 06:00:00,2.43362,2.43688,2.43012,2.4334,30000000.0
2008-12-25 06:05:00,2.43368,2.43954,2.43326,2.43943,36000000.0
2008-12-25 06:10:00,2.43812,2.43923,2.4322,2.43605,34000000.0
2008-12-25 06:15:00,2.43674,2.43718,2.43382,2.43591,34000000.0
2008-12-25 06:20:00,2.43645,2.43699,2.43285,2.43477,44000000.0
2008-12-25 06:25:00,2.43465,2.43758,2.43294,2.43465,38000000.0
2008-12-25 06:30:00,2.43696,2.43696,2.43193,2.4365,36000000.0
2008-12-25 06:35:00,2.43461,2.4366,2.4345,2.4366,38000000.0
2008-12-25 06:40:00,2.43658,2.4366,2.43229,2.43234,39000000.0
2008-12-25 06:45:00,2.43428,2.4365,2.43272,2.43367,33000000.0
2008-12-25 06:50:00,2.43575,2.43575,2.43248,2.43546,34000000.0
2008-12-25 06:55:00,2.43495,2.43652,2.43336,2.43528,22000000.0
2008-12-25 07:00:00,2.43703,2.43703,2.43458,2.43494,31000000.0
2008-12-25 07:05:00,2.43275,2.43777,2.43267,2.43559,50000000.0
2008-12-25 07:10:00,2.43737,2.43737,2.43389,2.43478,39000000.0
2008-12-25 07:15:00,2.43543,2.43773,2.43272,2.43773,45000000.0
2008-12-25 07:20:00,2.43572,2.43672,2.43349,2.43573,46000000.0
2008-12-25 07:25:00,2.43317,2.4366,2.43317,2.4359,37000000.0
2008-12-25 07:30:00,2.43552,2.43708,2.43339,2.43432,39000000.0
2008-12-25 07:35:00,2.43517,2.43616,2.43353,2.43403,40000000.0
2008-12-25 07:40:00,2.43571,2.43615,2.43349,2.43375,35000000.0
2008-12-25 07:45:00,2.43516,2.43557,2.43257,2.4348,40000000.0
2008-12-25 07:50:00,2.43282,2.4329,2.43195,2.43255,34000000.0
2008-12-25 07:55:00,2.43298,2.4357,2.43298,2.43351,30000000.0
2008-12-25 08:00:00,2.43331,2.43668,2.43,2.4331,41000000.0
2008-12-25 08:05:00,2.43541,2.43574,2.43273,2.43495,36000000.0
2008-12-25 08:10:00,2.43598,2.43609,2.43422,2.43541,40000000.0
2008-12-25 08:15:00,2.436,2.43658,2.4352,2.4357,42000000.0
2008-12-25 08:20:00,2.4365,2.44275,2.43629,2.44074,38000000.0
2008-12-25 08:25:00,2.44095,2.44348,2.44058,2.4424,32000000.0
2008-12-25 08:30:00,2.445,2.44518,2.43668,2.4451,41000000.0
2008-12-25 08:35:00,2.43969,2.44515,2.43953,2.4399,47000000.0
2008-12-25 08:40:00,2.44015,2.4402,2.43791,2.43958,47000000.0
2008-12-25 08:45:00,2.43957,2.43968,2.43724,2.4395,26000000.0
2008-12-25 08:50:00,2.4382,2.4421,2.4376,2.44205,40000000.0
2008-12-25 08:55:00,2.44108,2.44327,2.44055,2.4411,37000000.0
2008-12-25 09:00:00,2.4415,2.4431,2.43943,2.44123,41000000.0
2008-12-25 09:05:00,2.43835,2.44392,2.4375,2.43903,42000000.0
2008-12-25 09:10:00,2.43891,2.43965,2.43662,2.43697,44000000.0
2008-12-25 09:15:00,2.43654,2.43809,2.43631,2.43725,41000000.0
2008-12-25 09:20:00,2.43877,2.43886,2.4365,2.43695,38000000.0
2008-12-25 09:25:00,2.43718,2.4392,2.43651,2.43814,46000000.0
2008-12-25 09:30:00,2.4368,2.43875,2.43637,2.43815,29000000.0
2008-12-25 09:35:00,2.43751,2.43862,2.43671,2.43792,29000000.0
2008-12-25 09:40:00,2.43869,2.43869,2.43727,2.43748,35000000.0
2008-12-25 09:45:00,2.43725,2.43867,2.43692,2.4371,45000000.0
2008-12-25 09:50:00,2.43877,2.43877,2.43703,2.43759,44000000.0
2008-12-25 09:55:00,2.4373,2.43865,2.43694,2.43728,44000000.0
2008-12-25 10:00:00,2.43844,2.4422,2.43539,2.43539,44000000.0
2008-12-25 10:05:00,2.4291,2.44193,2.4291,2.44148,39000000.0
2008-12-25 10:10:00,2.44244,2.4439,2.44191,2.4432,37000000.0
2008-12-25 10:15:00,2.44363,2.44438,2.44311,2.44428,35000000.0
2008-12-25 10:20:00,2.44489,2.44489,2.44141,2.44319,36000000.0
2008-12-25 10:25:00,2.4434,2.4446,2.43732,2.44253,45000000.0
2008-12-25 10:30:00,2.44238,2.44395,2.44227,2.44395,38000000.0
2008-12-25 10:35:00,2.44356,2.44448,2.44302,2.44448,41000000.0
2008-12-25 10:40:00,2.44418,2.4444,2.44285,2.44438,40000000.0
2008-12-25 10:45:00,2.44365,2.444,2.44351,2.44395,24000000.0
2008-12-25 10:50:00,2.44437,2.4444,2.44368,2.4442,35000000.0
2008-12-25 10:55:00,2.44362,2.4443,2.44215,2.44387,32000000.0
2008-12-25 11:00:00,2.44428,2.4444,2.44283,2.44353,44000000.0
2008-12-25 11:05:00,2.44355,2.4438,2.44275,2.443,32000000.0
2008-12-25 11:10:00,2.44332,2.44348,2.4424,2.44293,36000000.0
2008-12-25 11:15:00,2.44333,2.44357,2.4429,2.4432,35000000.0
2008-12-25 11:20:00,2.44338,2.4434,2.44255,2.44285,31000000.0
2008-12-25 11:25:00,2.44303,2.44335,2.44275,2.44318,42000000.0
2008-12-25 11:30:00,2.44315,2.4434,2.44283,2.44296,32000000.0
2008-12-25 11:35:00,2.443,2.44344,2.44285,2.443,44000000.0
2008-12-25 11:40:00,2.44313,2.44343,2.4427,2.44291,36000000.0
2008-12-25 11:45:00,2.44269,2.4434,2.44269,2.44335,44000000.0
2008-12-25 11:50:00,2.44319,2.44336,2.44238,2.44255,36000000.0
2008-12-25 11:55:00,2.44288,2.44297,2.44207,2.44257,43000000.0
2008-12-25 12:00:00,2.44228,2.44283,2.44205,2.44244,43000000.0
2008-12-25 12:05:00,2.44237,2.44237,2.43813,2.44152,42000000.0
2008-12-25 12:10:00,2.4367,2.4367,2.42803,2.42852,30000000.0
2008-12-25 12:15:00,2.4283,2.42873,2.4283,2.42871,19000000.0
2008-12-25 12:20:00,2.42889,2.42973,2.42722,2.42873,21000000.0
2008-12-25 12:25:00,2.4286,2.4286,2.42815,2.4286,27000000.0
2008-12-25 12:30:00,2.42835,2.42915,2.42823,2.42915,14000000.0
2008-12-25 12:35:00,2.4289,2.4295,2.4289,2.429,34000000.0
2008-12-25 12:40:00,2.42928,2.42928,2.42915,2.42928,8000000.0
2008-12-25 12:45:00,2.42866,2.42942,2.42847,2.4293,47000000.0
2008-12-25 12:50:00,2.42919,2.42939,2.42873,2.42884,26000000.0
2008-12-25 12:55:00,2.42905,2.42907,2.42875,2.42887,29000000.0
2008-12-25 13:00:00,2.42902,2.42946,2.42887,2.42933,22000000.0
2008-12-25 13:05:00,2.42908,2.4293,2.42889,2.42899,31000000.0
2008-12-25 13:10:00,2.42923,2.4293,2.42862,2.42928,26000000.0
2008-12-25 13:15:00,2.4291,2.4295,2.42895,2.42948,18000000.0
2008-12-25 13:20:00,2.42837,2.43018,2.42815,2.43018,26000000.0
2008-12-25 13:25:00,2.43107,2.4312,2.42777,2.42807,67000000.0
2008-12-25 13:30:00,2.42811,2.42951,2.42803,2.42833,44000000.0
2008-12-25 13:35:00,2.42873,2.42875,2.42812,2.42835,84000000.0
2008-12-25 13:40:00,2.42855,2.42858,2.42801,2.42843,65000000.0
2008-12-25 13:45:00,2.42807,2.42852,2.42805,2.4281,68000000.0
2008-12-25 13:50:00,2.42785,2.42877,2.42772,2.42835,96000000.0
2008-12-25 13:55:00,2.42855,2.42873,2.42835,2.42862,90000000.0
2008-12-25 14:00:00,2.42837,2.42887,2.42828,2.42887,121000000.0
2008-12-25 14:05:00,2.42891,2.43677,2.4282,2.43677,86000000.0
2008-12-25 14:10:00,2.4361,2.4361,2.42807,2.42818,45000000.0
2008-12-25 14:15:00,2.42765,2.42858,2.42765,2.42778,94000000.0
2008-12-25 14:20:00,2.42798,2.42818,2.42755,2.42815,143000000.0
2008-12-25 14:25:00,2.4278,2.42816,2.42741,2.42741,53000000.0
2008-12-25 14:30:00,2.4281,2.42813,2.42748,2.4275,77000000.0
2008-12-25 14:35:00,2.4273,2.42801,2.42728,2.42736,154000000.0
2008-12-25 14:40:00,2.42747,2.42802,2.42747,2.42797,121000000.0
2008-12-25 14:45:00,2.4276,2.42766,2.42706,2.42759,104000000.0
2008-12-25 14:50:00,2.42721,2.4282,2.42715,2.42817,126000000.0
2008-12-25 14:55:00,2.42805,2.4286,2.42792,2.4286,91000000.0
2008-12-25 15:00:00,2.42817,2.42944,2.42817,2.42926,131000000.0
2008-12-25 15:05:00,2.4293,2.4295,2.4292,2.4294,79000000.0
2008-12-25 15:10:00,2.42908,2.42943,2.4276,2.42802,160000000.0
2008-12-25 15:15:00,2.4281,2.42813,2.42715,2.42715,56000000.0
2008-12-25 15:20:00,2.42733,2.42802,2.42695,2.42802,98000000.0
2008-12-25 15:25:00,2.42738,2.42853,2.4267,2.4267,188000000.0
2008-12-25 15:30:00,2.4271,2.42768,2.42669,2.42768,112000000.0
2008-12-25 15:35:00,2.42767,2.4279,2.42645,2.42788,114000000.0
2008-12-25 15:40:00,2.42768,2.42768,2.4276,2.42762,30000000.0
2008-12-25 15:45:00,2.42812,2.42812,2.42785,2.4281,116000000.0
2008-12-25 15:50:00,2.42767,2.4289,2.42755,2.42887,78000000.0
2008-12-25 15:55:00,2.42903,2.42921,2.42815,2.42921,114000000.0
2008-12-25 16:00:00,2.42908,2.42927,2.42882,2.4289,149000000.0
2008-12-25 16:05:00,2.42905,2.4291,2.42855,2.42907,111000000.0
2008-12-25 16:10:00,2.4371,2.4371,2.42889,2.4293,128000000.0
2008-12-25 16:15:00,2.4296,2.4302,2.4295,2.42995,140000000.0
2008-12-25 16:20:00,2.43045,2.431,2.4303,2.43098,144000000.0
2008-12-25 16:25:00,2.42922,2.42922,2.42763,2.42763,87000000.0
2008-12-25 16:30:00,2.42767,2.4279,2.42745,2.42778,142000000.0
2008-12-25 16:35:00,2.4281,2.4281,2.42775,2.4279,173000000.0
2008-12-25 16:40:00,2.4281,2.4281,2.42775,2.42785,101000000.0
2008-12-25 16:45:00,2.4281,2.42823,2.42775,2.4279,101000000.0
2008-12-25 16:50:00,2.42807,2.4282,2.42785,2.4282,142000000.0
2008-12-25 16:55:00,2.42785,2.42818,2.42785,2.42806,122000000.0
2008-12-25 17:00:00,2.42835,2.42876,2.42809,2.42844,176000000.0
2008-12-25 17:05:00,2.42903,2.42908,2.42882,2.4289,126000000.0
2008-12-25 17:10:00,2.4288,2.42905,2.4286,2.42882,165000000.0
2008-12-25 17:15:00,2.42901,2.42905,2.42875,2.4288,139000000.0
2008-12-25 17:20:00,2.42887,2.42905,2.42879,2.42882,110000000.0
2008-12-25 17:25:00,2.4291,2.42947,2.42898,2.42915,137000000.0
2008-12-25 17:30:00,2.42948,2.4295,2.42895,2.42948,301000000.0
2008-12-25 17:35:00,2.42925,2.42938,2.42918,2.42923,102000000.0
2008-12-25 17:40:00,2.42967,2.4302,2.42946,2.4302,166000000.0
2008-12-25 17:45:00,2.43016,2.43064,2.42997,2.43021,303000000.0
2008-12-25 17:50:00,2.43048,2.43113,2.43044,2.43077,232000000.0
2008-12-25 17:55:00,2.4311,2.4311,2.43078,2.43083,164000000.0
2008-12-25 18:00:00,2.43098,2.431,2.43068,2.43077,152000000.0
2008-12-25 18:05:00,2.43108,2.4315,2.42874,2.4315,162000000.0
2008-12-25 18:10:00,2.44017,2.4402,2.43141,2.43191,102000000.0
2008-12-25 18:15:00,2.43168,2.4404,2.43155,2.43187,226000000.0
2008-12-25 18:20:00,2.44005,2.44005,2.43172,2.43247,191000000.0
2008-12-25 18:25:00,2.43173,2.4401,2.43164,2.43165,151000000.0
2008-12-25 18:30:00,2.44023,2.44023,2.4316,2.43217,194000000.0
2008-12-25 18:35:00,2.4319,2.44014,2.43175,2.43215,236000000.0
2008-12-25 18:40:00,2.43238,2.43278,2.43197,2.43253,232000000.0
2008-12-25 18:45:00,2.43265,2.4328,2.43249,2.43275,159000000.0
2008-12-25 18:50:00,2.43259,2.43273,2.43253,2.43257,54000000.0
2008-12-25 18:55:00,2.4327,2.4328,2.4324,2.4326,83000000.0
2008-12-25 19:00:00,2.4331,2.43345,2.43277,2.43332,129000000.0
2008-12-25 19:05:00,2.43337,2.434,2.43308,2.434,232000000.0
2008-12-25 19:10:00,2.43371,2.434,2.4336,2.43377,63000000.0
2008-12-25 19:15:00,2.43397,2.4343,2.43375,2.43427,83000000.0
2008-12-25 19:20:00,2.43412,2.4348,2.43412,2.43475,120000000.0
2008-12-25 19:25:00,2.4347,2.4355,2.43455,2.4354,168000000.0
2008-12-25 19:30:00,2.4352,2.43544,2.4349,2.43521,46000000.0
2008-12-25 19:35:00,2.43536,2.4355,2.43533,2.43542,59000000.0
2008-12-25 19:40:00,2.43503,2.4354,2.435,2.43538,52000000.0
2008-12-25 19:45:00,2.43527,2.4355,2.43522,2.43537,36000000.0
2008-12-25 19:50:00,2.4359,2.4359,2.43585,2.43588,21000000.0
2008-12-25 19:55:00,2.4357,2.43585,2.43545,2.43565,86000000.0
2008-12-25 20:00:00,2.43587,2.4359,2.43582,2.43587,13000000.0
2008-12-25 20:25:00,2.43477,2.43481,2.43434,2.43466,76000000.0
2008-12-25 20:30:00,2.43488,2.435,2.4346,2.43465,106000000.0
2008-12-25 20:35:00,2.43475,2.43495,2.4346,2.4349,60000000.0
2008-12-25 20:40:00,2.43465,2.435,2.4346,2.43495,34000000.0
2008-12-25 20:45:00,2.43465,2.4348,2.43463,2.4348,20000000.0
2008-12-25 20:55:00,2.435,2.435,2.43463,2.43465,48000000.0
2008-12-25 21:05:00,2.4348,2.43495,2.43446,2.43495,28000000.0
2008-12-25 21:10:00,2.43475,2.4348,2.43443,2.43475,25000000.0
2008-12-25 21:15:00,2.43445,2.4345,2.43445,2.43447,11000000.0
2008-12-25 21:20:00,2.435,2.435,2.43495,2.43497,8000000.0
2008-12-25 21:25:00,2.43479,2.4348,2.43447,2.43467,57000000.0
2008-12-25 21:30:00,2.43495,2.43495,2.43483,2.43483,9000000.0
2008-12-25 22:05:00,2.43655,2.43658,2.4365,2.43658,30000000.0
2008-12-25 22:10:00,2.44315,2.44318,2.44312,2.44315,36000000.0
2008-12-25 22:15:00,2.4433,2.4433,2.43885,2.43888,17000000.0
2008-12-25 22:20:00,2.439,2.4392,2.4383,2.4383,28000000.0
2008-12-25 22:25:00,2.43835,2.4385,2.4383,2.43835,25000000.0
2008-12-25 22:30:00,2.43737,2.43748,2.43712,2.43735,54000000.0
2008-12-25 22:35:00,2.43737,2.43738,2.43735,2.43738,41000000.0
2008-12-25 22:40:00,2.4373,2.43738,2.43695,2.43695,26000000.0
2008-12-25 22:45:00,2.43708,2.4372,2.43705,2.43708,20000000.0
2008-12-25 22:50:00,2.43703,2.43708,2.437,2.43708,39000000.0
2008-12-25 22:55:00,2.43708,2.4372,2.43705,2.43705,24000000.0
2008-12-25 23:00:00,2.43712,2.4372,2.43705,2.43705,20000000.0
2008-12-25 23:05:00,2.43708,2.43708,2.43705,2.43708,23000000.0
2008-12-25 23:10:00,2.43715,2.4372,2.43698,2.43717,25000000.0
2008-12-25 23:15:00,2.43708,2.4372,2.43705,2.43717,18000000.0
2008-12-25 23:20:00,2.43707,2.43715,2.43705,2.43712,8000000.0
2008-12-26 00:00:00,2.4418,2.4418,2.44147,2.44165,19000000.0
2008-12-26 00:05:00,2.44198,2.44203,2.44188,2.44195,16000000.0
2008-12-26 00:10:00,2.43882,2.43883,2.42287,2.43462,49000000.0
2008-12-26 00:15:00,2.43451,2.43663,2.43355,2.43663,34000000.0
2008-12-26 00:20:00,2.44123,2.44278,2.43701,2.44278,26000000.0
2008-12-26 00:25:00,2.4415,2.4419,2.43745,2.43747,25000000.0
2008-12-26 00:30:00,2.43733,2.4411,2.43461,2.44107,38000000.0
2008-12-26 00:35:00,2.43405,2.4411,2.43171,2.441,31000000.0
2008-12-26 00:40:00,2.4428,2.443,2.43341,2.44227,41000000.0
2008-12-26 00:45:00,2.44225,2.4424,2.43444,2.43465,44000000.0
2008-12-26 00:50:00,2.44117,2.4413,2.43305,2.43305,35000000.0
2008-12-26 00:55:00,2.43857,2.4386,2.43307,2.43331,21000000.0
2008-12-26 01:00:00,2.43562,2.441,2.43519,2.4408,54000000.0
2008-12-26 01:05:00,2.43428,2.44287,2.43378,2.43456,25000000.0
2008-12-26 01:10:00,2.43584,2.4429,2.43481,2.44255,28000000.0
2008-12-26 01:15:00,2.4338,2.4422,2.43364,2.44,37000000.0
2008-12-26 01:20:00,2.43868,2.44217,2.43868,2.44217,14000000.0
2008-12-26 01:25:00,2.44257,2.4426,2.44242,2.4426,23000000.0
2008-12-26 01:30:00,2.43558,2.4402,2.43558,2.43955,54000000.0
2008-12-26 01:35:00,2.43651,2.44078,2.436,2.43801,48000000.0
2008-12-26 01:40:00,2.43782,2.43888,2.43545,2.43888,40000000.0
2008-12-26 01:45:00,2.43947,2.4395,2.43648,2.4367,28000000.0
2008-12-26 01:50:00,2.43858,2.43858,2.43672,2.43677,39000000.0
2008-12-26 01:55:00,2.43665,2.44017,2.43661,2.43668,46000000.0
2008-12-26 02:00:00,2.4335,2.44156,2.4335,2.43695,47000000.0
2008-12-26 02:05:00,2.43688,2.43709,2.43628,2.43676,43000000.0
2008-12-26 02:10:00,2.43637,2.43849,2.43637,2.43716,30000000.0
2008-12-26 02:15:00,2.43781,2.43852,2.43732,2.43743,31000000.0
2008-12-26 02:20:00,2.43775,2.4425,2.43721,2.43787,42000000.0
2008-12-26 02:25:00,2.43796,2.43925,2.43796,2.43925,40000000.0
2008-12-26 02:30:00,2.43935,2.4403,2.43917,2.44025,40000000.0
2008-12-26 02:35:00,2.44,2.44056,2.43921,2.43921,40000000.0
2008-12-26 02:40:00,2.43913,2.4394,2.43889,2.43893,39000000.0
2008-12-26 02:45:00,2.43879,2.43972,2.43879,2.43972,48000000.0
2008-12-26 02:50:00,2.43962,2.43972,2.43559,2.43594,37000000.0
2008-12-26 02:55:00,2.43575,2.43928,2.43575,2.43746,42000000.0
2008-12-26 03:00:00,2.43709,2.44073,2.43709,2.43908,33000000.0
2008-12-26 03:05:00,2.43937,2.44078,2.43896,2.43923,41000000.0
2008-12-26 03:10:00,2.43914,2.43914,2.43829,2.43829,46000000.0
2008-12-26 03:15:00,2.4375,2.43778,2.43627,2.4377,43000000.0
2008-12-26 03:20:00,2.43793,2.43863,2.43778,2.43829,42000000.0
2008-12-26 03:25:00,2.43791,2.4391,2.43791,2.43908,42000000.0
2008-12-26 03:30:00,2.44125,2.4413,2.43847,2.4385,42000000.0
2008-12-26 03:35:00,2.43833,2.44005,2.43826,2.44005,42000000.0
2008-12-26 03:40:00,2.4402,2.44092,2.44013,2.44036,45000000.0
2008-12-26 03:45:00,2.44031,2.44031,2.43902,2.43905,42000000.0
2008-12-26 03:50:00,2.439,2.44196,2.439,2.44012,42000000.0
2008-12-26 03:55:00,2.44005,2.44066,2.44,2.44044,40000000.0
2008-12-26 04:00:00,2.4433,2.44338,2.44057,2.44085,42000000.0
2008-12-26 04:05:00,2.44048,2.4407,2.43847,2.44068,43000000.0
2008-12-26 04:10:00,2.44238,2.44238,2.43894,2.44067,40000000.0
2008-12-26 04:15:00,2.44063,2.44075,2.44031,2.44059,40000000.0
2008-12-26 04:20:00,2.44043,2.44086,2.44026,2.44063,43000000.0
2008-12-26 04:25:00,2.44216,2.44216,2.43949,2.4403,41000000.0
2008-12-26 04:30:00,2.44327,2.4433,2.4399,2.44072,42000000.0
2008-12-26 04:35:00,2.44026,2.44027,2.43827,2.43853,38000000.0
2008-12-26 04:40:00,2.43874,2.43971,2.43865,2.43949,42000000.0
2008-12-26 04:45:00,2.43962,2.44034,2.43945,2.44034,43000000.0
2008-12-26 04:50:00,2.44132,2.44213,2.43825,2.43845,43000000.0
2008-12-26 04:55:00,2.43853,2.4422,2.43849,2.44215,31000000.0
2008-12-26 05:00:00,2.43885,2.4429,2.4385,2.43897,37000000.0
2008-12-26 05:05:00,2.43871,2.43899,2.4379,2.43818,37000000.0
2008-12-26 05:10:00,2.43824,2.44287,2.43819,2.43949,41000000.0
2008-12-26 05:15:00,2.4379,2.44025,2.43419,2.4354,36000000.0
2008-12-26 05:20:00,2.43739,2.43928,2.43584,2.43928,42000000.0
2008-12-26 05:25:00,2.4393,2.44293,2.43915,2.44258,38000000.0
2008-12-26 05:30:00,2.44262,2.44568,2.44262,2.44437,43000000.0
2008-12-26 05:35:00,2.44352,2.44356,2.44248,2.44248,39000000.0
2008-12-26 05:40:00,2.44225,2.44275,2.43981,2.4426,39000000.0
2008-12-26 05:45:00,2.44256,2.44265,2.43968,2.43968,35000000.0
2008-12-26 05:50:00,2.44216,2.44253,2.44,2.44,42000000.0
2008-12-26 05:55:00,2.43984,2.44032,2.43957,2.43989,43000000.0
2008-12-26 06:00:00,2.43971,2.44076,2.43971,2.44013,37000000.0
2008-12-26 06:05:00,2.44045,2.44358,2.44004,2.44358,36000000.0
2008-12-26 06:10:00,2.44191,2.44352,2.44077,2.44298,34000000.0
2008-12-26 06:15:00,2.44309,2.44316,2.44119,2.44194,42000000.0
2008-12-26 06:20:00,2.44161,2.44278,2.43665,2.4368,44000000.0
2008-12-26 06:25:00,2.43724,2.4387,2.43688,2.43839,45000000.0
2008-12-26 06:30:00,2.43901,2.43978,2.43774,2.43872,36000000.0
2008-12-26 06:35:00,2.43876,2.43905,2.4362,2.43675,49000000.0
2008-12-26 06:40:00,2.43635,2.44175,2.43635,2.4387,39000000.0
2008-12-26 06:45:00,2.43944,2.44051,2.43845,2.43987,41000000.0
2008-12-26 06:50:00,2.43872,2.43889,2.437,2.43807,44000000.0
2008-12-26 06:55:00,2.43774,2.43836,2.43583,2.43583,29000000.0
2008-12-26 07:00:00,2.43417,2.43563,2.43386,2.435,38000000.0
2008-12-26 07:05:00,2.43691,2.43691,2.4342,2.43446,50000000.0
2008-12-26 07:10:00,2.43453,2.43653,2.43453,2.43652,39000000.0
2008-12-26 07:15:00,2.43648,2.43662,2.43603,2.4362,45000000.0
2008-12-26 07:20:00,2.43608,2.43893,2.43608,2.43893,46000000.0
2008-12-26 07:25:00,2.43943,2.43978,2.4386,2.4386,37000000.0
2008-12-26 07:30:00,2.43664,2.44055,2.43655,2.43987,39000000.0
2008-12-26 07:35:00,2.43979,2.43997,2.43693,2.43968,40000000.0
2008-12-26 07:40:00,2.43965,2.44225,2.43929,2.44225,42000000.0
2008-12-26 07:45:00,2.44171,2.44415,2.44171,2.44286,40000000.0
2008-12-26 07:50:00,2.4429,2.44477,2.44277,2.44477,45000000.0
2008-12-26 07:55:00,2.44516,2.44531,2.44469,2.44509,39000000.0
2008-12-26 08:00:00,2.44609,2.44655,2.44468,2.44606,41000000.0
2008-12-26 08:05:00,2.44495,2.44495,2.44405,2.4442,36000000.0
2008-12-26 08:10:00,2.44415,2.44415,2.44062,2.44098,40000000.0
2008-12-26 08:15:00,2.44088,2.44357,2.44076,2.44124,42000000.0
2008-12-26 08:20:00,2.44125,2.44192,2.44111,2.4415,38000000.0
2008-12-26 08:25:00,2.44147,2.44186,2.44104,2.44104,42000000.0
2008-12-26 08:30:00,2.44153,2.44337,2.44133,2.4431,41000000.0
2008-12-26 08:35:00,2.44258,2.44258,2.43751,2.43941,47000000.0
2008-12-26 08:40:00,2.43732,2.43732,2.43458,2.43463,47000000.0
2008-12-26 08:45:00,2.43419,2.43433,2.43156,2.43422,44000000.0
2008-12-26 08:50:00,2.43639,2.43639,2.43236,2.43236,40000000.0
2008-12-26 08:55:00,2.4323,2.43767,2.4323,2.43767,37000000.0
2008-12-26 09:00:00,2.43556,2.43571,2.43396,2.4344,41000000.0
2008-12-26 09:05:00,2.4337,2.43377,2.43308,2.43365,42000000.0
2008-12-26 09:10:00,2.43365,2.43881,2.43365,2.4385,44000000.0
2008-12-26 09:15:00,2.43798,2.44009,2.43533,2.43832,41000000.0
2008-12-26 09:20:00,2.43833,2.43923,2.4383,2.43897,38000000.0
2008-12-26 09:25:00,2.43858,2.43985,2.43792,2.43967,46000000.0
2008-12-26 09:30:00,2.43999,2.44013,2.43535,2.43574,36000000.0
2008-12-26 09:35:00,2.43575,2.43676,2.43432,2.43624,47000000.0
2008-12-26 09:40:00,2.43608,2.43623,2.43519,2.43519,46000000.0
2008-12-26 09:45:00,2.43499,2.4356,2.43379,2.43386,45000000.0
2008-12-26 09:50:00,2.43468,2.43551,2.43421,2.4351,44000000.0
2008-12-26 09:55:00,2.43476,2.43646,2.43457,2.43457,44000000.0
2008-12-26 10:00:00,2.43458,2.4371,2.43447,2.43689,44000000.0
2008-12-26 10:05:00,2.43705,2.43751,2.43699,2.43725,39000000.0
2008-12-26 10:10:00,2.43734,2.43778,2.43603,2.43774,37000000.0
2008-12-26 10:15:00,2.43773,2.44135,2.43769,2.44135,45000000.0
2008-12-26 10:20:00,2.44116,2.44116,2.43869,2.43882,36000000.0
2008-12-26 10:25:00,2.43905,2.43962,2.4377,2.43796,45000000.0
2008-12-26 10:30:00,2.43799,2.43829,2.43757,2.43787,38000000.0
2008-12-26 10:35:00,2.43783,2.43995,2.4377,2.43995,41000000.0
2008-12-26 10:40:00,2.43983,2.43983,2.43756,2.43793,40000000.0
2008-12-26 10:45:00,2.43793,2.44043,2.43784,2.43816,40000000.0
2008-12-26 10:50:00,2.43805,2.43812,2.43769,2.43778,44000000.0
2008-12-26 10:55:00,2.43786,2.4381,2.43535,2.43742,40000000.0
2008-12-26 11:00:00,2.43713,2.43809,2.436,2.43799,44000000.0
2008-12-26 11:05:00,2.43794,2.43877,2.43728,2.43767,39000000.0
2008-12-26 11:10:00,2.43768,2.44157,2.4375,2.4411,47000000.0
2008-12-26 11:15:00,2.44289,2.44334,2.44097,2.44284,42000000.0
2008-12-26 11:20:00,2.44131,2.44266,2.43805,2.43901,38000000.0
2008-12-26 11:25:00,2.43966,2.44065,2.43919,2.44053,42000000.0
2008-12-26 11:30:00,2.44061,2.4422,2.43997,2.43997,43000000.0
2008-12-26 11:35:00,2.43948,2.43963,2.43909,2.43934,44000000.0
2008-12-26 11:40:00,2.43899,2.44128,2.43899,2.44068,47000000.0
2008-12-26 11:45:00,2.44056,2.44135,2.43986,2.43989,44000000.0
2008-12-26 11:50:00,2.43971,2.44048,2.43971,2.4398,44000000.0
2008-12-26 11:55:00,2.43978,2.44188,2.43928,2.44179,43000000.0
2008-12-26 12:00:00,2.43965,2.44314,2.43958,2.44314,43000000.0
2008-12-26 12:05:00,2.44114,2.44114,2.43995,2.44015,42000000.0
2008-12-26 12:10:00,2.4405,2.44258,2.44032,2.4423,40000000.0
2008-12-26 12:15:00,2.44056,2.44168,2.44039,2.44132,44000000.0
2008-12-26 12:20:00,2.44127,2.44322,2.43911,2.44125,39000000.0
2008-12-26 12:25:00,2.4413,2.44151,2.44115,2.44126,45000000.0
2008-12-26 12:30:00,2.44129,2.44194,2.44111,2.44187,39000000.0
2008-12-26 12:35:00,2.44171,2.44171,2.44069,2.44084,42000000.0
2008-12-26 12:40:00,2.44082,2.44217,2.44064,2.44094,41000000.0
2008-12-26 12:45:00,2.44068,2.44068,2.43519,2.43519,47000000.0
2008-12-26 12:50:00,2.43425,2.43683,2.43425,2.43676,41000000.0
2008-12-26 12:55:00,2.43679,2.43679,2.43489,2.43568,37000000.0
2008-12-26 13:00:00,2.43606,2.43606,2.43513,2.43556,38000000.0
2008-12-26 13:05:00,2.43558,2.43637,2.43549,2.43608,39000000.0
2008-12-26 13:10:00,2.43598,2.43689,2.43583,2.43633,41000000.0
2008-12-26 13:15:00,2.43615,2.43753,2.43585,2.43753,43000000.0
2008-12-26 13:20:00,2.43754,2.43887,2.436,2.43658,41000000.0
2008-12-26 13:25:00,2.43641,2.43657,2.43589,2.43616,67000000.0
2008-12-26 13:30:00,2.43624,2.43848,2.43595,2.43663,75000000.0
2008-12-26 13:35:00,2.43659,2.43691,2.43608,2.43634,84000000.0
2008-12-26 13:40:00,2.43633,2.43633,2.43607,2.43614,86000000.0
2008-12-26 13:45:00,2.4361,2.4368,2.43597,2.43653,104000000.0
2008-12-26 13:50:00,2.43651,2.43996,2.43626,2.43626,128000000.0
2008-12-26 13:55:00,2.43617,2.43639,2.43598,2.43632,124000000.0
2008-12-26 14:00:00,2.43633,2.4405,2.4363,2.43785,144000000.0
2008-12-26 14:05:00,2.4378,2.44122,2.43776,2.43938,144000000.0
2008-12-26 14:10:00,2.43927,2.444,2.43916,2.44092,101000000.0
2008-12-26 14:15:00,2.43936,2.43954,2.43899,2.43901,145000000.0
2008-12-26 14:20:00,2.43901,2.43931,2.43888,2.43904,143000000.0
2008-12-26 14:25:00,2.43919,2.44161,2.43896,2.43915,118000000.0
2008-12-26 14:30:00,2.43904,2.43987,2.43886,2.43924,128000000.0
2008-12-26 14:35:00,2.43915,2.44031,2.4386,2.44031,165000000.0
2008-12-26 14:40:00,2.44058,2.4408,2.44001,2.44019,141000000.0
2008-12-26 14:45:00,2.44029,2.44338,2.44029,2.44335,104000000.0
2008-12-26 14:50:00,2.44157,2.44348,2.44153,2.44348,126000000.0
2008-12-26 14:55:00,2.44365,2.4437,2.44268,2.44317,91000000.0
2008-12-26 15:00:00,2.44328,2.44515,2.44292,2.44507,131000000.0
2008-12-26 15:05:00,2.44496,2.44595,2.44489,2.44489,129000000.0
2008-12-26 15:10:00,2.44473,2.44899,2.44252,2.44403,160000000.0
2008-12-26 15:15:00,2.44403,2.44439,2.44347,2.44382,82000000.0
2008-12-26 15:20:00,2.44403,2.44529,2.44219,2.44461,110000000.0
2008-12-26 15:25:00,2.44451,2.44649,2.43983,2.43983,188000000.0
2008-12-26 15:30:00,2.43973,2.44306,2.43968,2.44258,208000000.0
2008-12-26 15:35:00,2.44268,2.44324,2.44186,2.44321,178000000.0
2008-12-26 15:40:00,2.44317,2.44409,2.4423,2.44409,180000000.0
2008-12-26 15:45:00,2.4442,2.44724,2.44402,2.44516,149000000.0
2008-12-26 15:50:00,2.44538,2.44585,2.44526,2.44585,112000000.0
2008-12-26 15:55:00,2.44665,2.44848,2.4464,2.44747,150000000.0
2008-12-26 16:00:00,2.44711,2.44711,2.44484,2.4451,200000000.0
2008-12-26 16:05:00,2.44518,2.44664,2.44518,2.44641,188000000.0
2008-12-26 16:10:00,2.44637,2.44637,2.44489,2.44498,169000000.0
2008-12-26 16:15:00,2.44496,2.44501,2.4431,2.4431,185000000.0
2008-12-26 16:20:00,2.44294,2.44361,2.44177,2.44177,231000000.0
2008-12-26 16:25:00,2.44151,2.44153,2.44047,2.44047,173000000.0
2008-12-26 16:30:00,2.43968,2.44095,2.43912,2.44006,183000000.0
2008-12-26 16:35:00,2.44017,2.44028,2.43714,2.43714,229000000.0
2008-12-26 16:40:00,2.43685,2.44099,2.43685,2.4405,218000000.0
2008-12-26 16:45:00,2.44011,2.44124,2.43976,2.44124,236000000.0
2008-12-26 16:50:00,2.4414,2.44242,2.44121,2.44165,142000000.0
2008-12-26 16:55:00,2.4412,2.44171,2.43982,2.44057,178000000.0
2008-12-26 17:00:00,2.44053,2.44112,2.43982,2.44112,176000000.0
2008-12-26 17:05:00,2.44124,2.44149,2.43989,2.44076,206000000.0
2008-12-26 17:10:00,2.44071,2.44175,2.44056,2.44131,165000000.0
2008-12-26 17:15:00,2.44112,2.4432,2.44102,2.4432,139000000.0
2008-12-26 17:20:00,2.44325,2.44536,2.44325,2.444,140000000.0
2008-12-26 17:25:00,2.44434,2.44458,2.44382,2.44401,157000000.0
2008-12-26 17:30:00,2.44401,2.4447,2.44137,2.44137,301000000.0
2008-12-26 17:35:00,2.44099,2.44374,2.43776,2.43776,233000000.0
2008-12-26 17:40:00,2.43729,2.43887,2.43686,2.43777,225000000.0
2008-12-26 17:45:00,2.43739,2.43739,2.43611,2.43611,303000000.0
2008-12-26 17:50:00,2.43625,2.43731,2.43472,2.43729,232000000.0
2008-12-26 17:55:00,2.4367,2.43774,2.4367,2.43774,196000000.0
2008-12-26 18:00:00,2.43789,2.43852,2.4377,2.43839,190000000.0
2008-12-26 18:05:00,2.43826,2.43829,2.43689,2.43739,196000000.0
2008-12-26 18:10:00,2.43742,2.43778,2.43688,2.4373,136000000.0
2008-12-26 18:15:00,2.43781,2.43925,2.43756,2.43844,226000000.0
2008-12-26 18:20:00,2.43741,2.43942,2.43737,2.43897,228000000.0
2008-12-26 18:25:00,2.43735,2.43867,2.43504,2.43627,151000000.0
2008-12-26 18:30:00,2.43846,2.43874,2.43595,2.43599,194000000.0
2008-12-26 18:35:00,2.43604,2.43728,2.43599,2.43687,273000000.0
2008-12-26 18:40:00,2.43702,2.43793,2.43636,2.43666,232000000.0
2008-12-26 18:45:00,2.43664,2.43867,2.43648,2.43796,216000000.0
2008-12-26 18:50:00,2.43864,2.43868,2.43796,2.43842,129000000.0
2008-12-26 18:55:00,2.4383,2.44061,2.43824,2.43861,98000000.0
2008-12-26 19:00:00,2.43872,2.4412,2.43853,2.43964,129000000.0
2008-12-26 19:05:00,2.43951,2.44193,2.43935,2.44182,232000000.0
2008-12-26 19:10:00,2.44203,2.44214,2.44098,2.44165,148000000.0
2008-12-26 19:15:00,2.44149,2.44403,2.44136,2.44199,123000000.0
2008-12-26 19:20:00,2.44215,2.44251,2.44201,2.44246,120000000.0
2008-12-26 19:25:00,2.4425,2.44256,2.44161,2.44173,216000000.0
2008-12-26 19:30:00,2.44181,2.4446,2.4415,2.44453,154000000.0
2008-12-26 19:35:00,2.44209,2.44467,2.44198,2.44464,101000000.0
2008-12-26 19:40:00,2.44533,2.44554,2.44209,2.44285,94000000.0
2008-12-26 19:45:00,2.44243,2.445,2.44212,2.44324,118000000.0
2008-12-26 19:50:00,2.44577,2.44608,2.44336,2.445,93000000.0
2008-12-26 19:55:00,2.44317,2.44346,2.44204,2.44204,106000000.0
2008-12-26 20:00:00,2.44157,2.44195,2.44103,2.44126,101000000.0
2008-12-26 20:05:00,2.44142,2.44352,2.43923,2.44125,97000000.0
2008-12-26 20:10:00,2.44172,2.44172,2.44011,2.44011,77000000.0
2008-12-26 20:15:00,2.44006,2.4406,2.43895,2.43946,82000000.0
2008-12-26 20:20:00,2.43944,2.44111,2.4336,2.44084,52000000.0
2008-12-26 20:25:00,2.44047,2.44047,2.4389,2.43895,76000000.0
2008-12-26 20:30:00,2.43847,2.43899,2.4381,2.43812,106000000.0
2008-12-26 20:35:00,2.43801,2.43845,2.43501,2.43526,60000000.0
2008-12-26 20:40:00,2.43761,2.43761,2.43519,2.43641,49000000.0
2008-12-26 20:45:00,2.43648,2.44024,2.43632,2.44024,61000000.0
2008-12-26 20:50:00,2.44045,2.44045,2.43602,2.4403,59000000.0
2008-12-26 20:55:00,2.43634,2.43735,2.43626,2.4367,56000000.0
2008-12-26 21:00:00,2.43823,2.43842,2.43618,2.43626,66000000.0
2008-12-26 21:05:00,2.43618,2.43797,2.43592,2.43701,46000000.0
2008-12-26 21:10:00,2.43628,2.43884,2.43621,2.43631,41000000.0
2008-12-26 21:15:00,2.43693,2.44045,2.43608,2.43609,41000000.0
2008-12-26 21:20:00,2.43599,2.43633,2.43335,2.43346,45000000.0
2008-12-26 21:25:00,2.43354,2.43639,2.43354,2.43639,88000000.0
2008-12-26 21:30:00,2.43641,2.4404,2.43641,2.43674,41000000.0
2008-12-26 21:35:00,2.43622,2.43622,2.43459,2.4352,76000000.0
2008-12-26 21:40:00,2.43527,2.43757,2.43479,2.43749,61000000.0
2008-12-26 21:45:00,2.43623,2.43825,2.43407,2.43407,50000000.0
2008-12-26 21:50:00,2.43385,2.43391,2.43324,2.43338,45000000.0
2008-12-26 21:55:00,2.43351,2.4336,2.43147,2.43156,87000000.0
2008-12-26 22:00:00,2.4316,2.4318,2.4259,2.4259,86000000.0
2008-12-26 22:05:00,2.42602,2.42821,2.42489,2.42489,82000000.0
2008-12-26 22:10:00,2.42482,2.4256,2.42316,2.42353,57000000.0
2008-12-26 22:15:00,2.42407,2.42545,2.42369,2.42426,51000000.0
2008-12-26 22:20:00,2.42374,2.42767,2.42351,2.42757,54000000.0
2008-12-26 22:25:00,2.42535,2.42906,2.42512,2.42882,43000000.0
2008-12-26 22:30:00,2.43112,2.43118,2.42652,2.42735,125000000.0
2008-12-26 22:35:00,2.42684,2.42684,2.42658,2.42667,107000000.0
2008-12-26 22:40:00,2.42932,2.42932,2.42582,2.42582,53000000.0
2008-12-26 22:45:00,2.42583,2.42774,2.42538,2.4259,60000000.0
2008-12-26 22:50:00,2.42509,2.42775,2.42508,2.42744,57000000.0
2008-12-26 22:55:00,2.42752,2.42815,2.4264,2.4264,40000000.0
2008-12-26 23:00:00,2.42683,2.42752,2.4266,2.42715,52000000.0
2008-12-26 23:05:00,2.42734,2.42805,2.42675,2.42691,43000000.0
2008-12-26 23:10:00,2.42702,2.43126,2.42696,2.42763,39000000.0
2008-12-26 23:15:00,2.42724,2.42724,2.42598,2.42627,48000000.0
2008-12-26 23:20:00,2.42603,2.42932,2.42577,2.42916,41000000.0
2008-12-26 23:25:00,2.42925,2.42928,2.42692,2.42692,53000000.0
2008-12-26 23:30:00,2.4274,2.42807,2.42723,2.42752,56000000.0
2008-12-26 23:35:00,2.42627,2.42683,2.42032,2.4266,47000000.0
2008-12-26 23:40:00,2.42573,2.42573,2.41894,2.42234,64000000.0
2008-12-26 23:45:00,2.42345,2.43268,2.42345,2.42773,42000000.0
2008-12-26 23:50:00,2.42796,2.43412,2.42796,2.43296,43000000.0
2008-12-26 23:55:00,2.43173,2.43173,2.42795,2.42948,72000000.0
2008-12-29 00:00:00,2.42443,2.4404,2.42442,2.42825,44000000.0
2008-12-29 00:05:00,2.4335,2.43564,2.42265,2.42636,41000000.0
2008-12-29 00:10:00,2.42677,2.4293,2.42626,2.42783,57000000.0
2008-12-29 00:15:00,2.42816,2.43447,2.42815,2.43447,43000000.0
2008-12-29 00:20:00,2.43621,2.43708,2.43046,2.43708,42000000.0
2008-12-29 00:25:00,2.43211,2.43565,2.43196,2.43526,46000000.0
2008-12-29 00:30:00,2.43526,2.43766,2.43229,2.43766,54000000.0
2008-12-29 00:35:00,2.43745,2.44027,2.43399,2.44027,38000000.0
2008-12-29 00:40:00,2.43721,2.43964,2.43335,2.43377,41000000.0
2008-12-29 00:45:00,2.43385,2.4368,2.43306,2.4368,51000000.0
2008-12-29 00:50:00,2.43871,2.44111,2.43871,2.44111,46000000.0
2008-12-29 00:55:00,2.44116,2.44163,2.4405,2.441,42000000.0
2008-12-29 01:00:00,2.44103,2.44103,2.43864,2.43983,54000000.0
2008-12-29 01:05:00,2.43999,2.44376,2.43999,2.44376,35000000.0
2008-12-29 01:10:00,2.44355,2.44355,2.44042,2.44341,49000000.0
2008-12-29 01:15:00,2.44354,2.44354,2.44164,2.44174,47000000.0
2008-12-29 01:20:00,2.44147,2.44418,2.4413,2.44418,45000000.0
2008-12-29 01:25:00,2.44453,2.44573,2.44252,2.44314,57000000.0
2008-12-29 01:30:00,2.44332,2.44464,2.44332,2.44446,74000000.0
2008-12-29 01:35:00,2.44436,2.44542,2.44413,2.44513,48000000.0
2008-12-29 01:40:00,2.44516,2.44574,2.4445,2.44511,40000000.0
2008-12-29 01:45:00,2.44511,2.44578,2.44487,2.44492,43000000.0
2008-12-29 01:50:00,2.44659,2.44659,2.44469,2.44478,55000000.0
2008-12-29 01:55:00,2.44456,2.44508,2.443,2.44307,58000000.0
2008-12-29 02:00:00,2.44432,2.45719,2.44432,2.4496,58000000.0
2008-12-29 02:05:00,2.44923,2.44923,2.44797,2.44864,55000000.0
2008-12-29 02:10:00,2.44854,2.4487,2.44715,2.44721,43000000.0
2008-12-29 02:15:00,2.44729,2.45009,2.44729,2.45009,40000000.0
2008-12-29 02:20:00,2.45024,2.45064,2.44508,2.44509,48000000.0
2008-12-29 02:25:00,2.44504,2.44765,2.44499,2.44744,74000000.0
2008-12-29 02:30:00,2.44736,2.45032,2.44701,2.44937,57000000.0
2008-12-29 02:35:00,2.44938,2.45027,2.44936,2.44942,45000000.0
2008-12-29 02:40:00,2.44911,2.44911,2.44757,2.44757,47000000.0
2008-12-29 02:45:00,2.4472,2.44809,2.44569,2.44593,49000000.0
2008-12-29 02:50:00,2.44647,2.44751,2.44552,2.44736,35000000.0
2008-12-29 02:55:00,2.44766,2.44812,2.4471,2.44793,54000000.0
2008-12-29 03:00:00,2.44832,2.44905,2.4473,2.4482,42000000.0
2008-12-29 03:05:00,2.44834,2.45031,2.44834,2.45009,46000000.0
2008-12-29 03:10:00,2.4501,2.45157,2.44962,2.44971,51000000.0
2008-12-29 03:15:00,2.44973,2.44985,2.44657,2.4472,41000000.0
2008-12-29 03:20:00,2.44749,2.4477,2.44448,2.44508,38000000.0
2008-12-29 03:25:00,2.44524,2.4481,2.44524,2.44727,54000000.0
2008-12-29 03:30:00,2.4472,2.45025,2.4472,2.44925,46000000.0
2008-12-29 03:35:00,2.44946,2.45002,2.4489,2.44939,42000000.0
2008-12-29 03:40:00,2.44931,2.44931,2.4473,2.44775,43000000.0
2008-12-29 03:45:00,2.4481,2.44859,2.4477,2.44843,57000000.0
2008-12-29 03:50:00,2.44883,2.44979,2.44845,2.44943,41000000.0
2008-12-29 03:55:00,2.44933,2.45235,2.44933,2.4519,46000000.0
2008-12-29 04:00:00,2.45181,2.45181,2.44527,2.44634,72000000.0
2008-12-29 04:05:00,2.44632,2.4467,2.44578,2.44612,43000000.0
2008-12-29 04:10:00,2.44616,2.45258,2.4461,2.45244,42000000.0
2008-12-29 04:15:00,2.4523,2.45232,2.4517,2.4517,64000000.0
2008-12-29 04:20:00,2.45122,2.45147,2.45047,2.45125,47000000.0
2008-12-29 04:25:00,2.45104,2.45104,2.45033,2.45041,56000000.0
2008-12-29 04:30:00,2.45045,2.4516,2.45041,2.45048,53000000.0
2008-12-29 04:35:00,2.45108,2.45161,2.45074,2.45096,41000000.0
2008-12-29 04:40:00,2.45074,2.45247,2.45054,2.45186,48000000.0
2008-12-29 04:45:00,2.45185,2.45235,2.45137,2.45146,39000000.0
2008-12-29 04:50:00,2.45152,2.45212,2.45152,2.45208,50000000.0
2008-12-29 04:55:00,2.45223,2.45235,2.45171,2.45182,52000000.0
2008-12-29 05:00:00,2.45188,2.45215,2.44781,2.44906,40000000.0
2008-12-29 05:05:00,2.4488,2.45019,2.4488,2.44977,57000000.0
2008-12-29 05:10:00,2.4496,2.4496,2.4484,2.44899,60000000.0
2008-12-29 05:15:00,2.44889,2.44939,2.4488,2.44926,53000000.0
2008-12-29 05:20:00,2.44961,2.44986,2.44824,2.44922,107000000.0
2008-12-29 05:25:00,2.44913,2.44977,2.44791,2.44903,125000000.0
2008-12-29 05:30:00,2.44805,2.44908,2.44678,2.44692,43000000.0
2008-12-29 05:35:00,2.44663,2.45106,2.44663,2.44985,54000000.0
2008-12-29 05:40:00,2.45076,2.45343,2.45076,2.4534,51000000.0
2008-12-29 05:45:00,2.45335,2.4536,2.4516,2.4536,57000000.0
2008-12-29 05:50:00,2.45429,2.45578,2.45375,2.45578,82000000.0
2008-12-29 05:55:00,2.45569,2.45575,2.4525,2.45388,86000000.0
2008-12-29 06:00:00,2.45439,2.45464,2.45194,2.45194,87000000.0
2008-12-29 06:05:00,2.45195,2.45253,2.44711,2.45253,45000000.0
2008-12-29 06:10:00,2.45251,2.45253,2.44688,2.44688,50000000.0
2008-12-29 06:15:00,2.44683,2.4485,2.44673,2.44803,61000000.0
2008-12-29 06:20:00,2.44784,2.448,2.44736,2.44749,76000000.0
2008-12-29 06:25:00,2.44751,2.44768,2.44733,2.44767,41000000.0
2008-12-29 06:30:00,2.44763,2.45034,2.4446,2.44744,88000000.0
2008-12-29 06:35:00,2.44748,2.44782,2.44725,2.44772,45000000.0
2008-12-29 06:40:00,2.44777,2.44777,2.44621,2.44643,41000000.0
2008-12-29 06:45:00,2.44644,2.44777,2.44428,2.44582,41000000.0
2008-12-29 06:50:00,2.44627,2.44668,2.44619,2.44663,46000000.0
2008-12-29 06:55:00,2.44654,2.44744,2.44647,2.44718,66000000.0
2008-12-29 07:00:00,2.4469,2.44879,2.4469,2.44715,56000000.0
2008-12-29 07:05:00,2.44714,2.4482,2.44702,2.44815,59000000.0
2008-12-29 07:10:00,2.44815,2.44882,2.44716,2.4472,61000000.0
2008-12-29 07:15:00,2.44696,2.44898,2.44686,2.44792,49000000.0
2008-12-29 07:20:00,2.44793,2.45013,2.44793,2.44919,60000000.0
2008-12-29 07:25:00,2.44918,2.44949,2.44831,2.44892,106000000.0
2008-12-29 07:30:00,2.44845,2.4507,2.44845,2.4507,76000000.0
2008-12-29 07:35:00,2.45045,2.45059,2.44831,2.44838,56000000.0
2008-12-29 07:40:00,2.44826,2.44857,2.44752,2.44785,82000000.0
2008-12-29 07:45:00,2.44793,2.44888,2.4476,2.44869,77000000.0
2008-12-29 07:50:00,2.44893,2.44939,2.44877,2.44939,97000000.0
2008-12-29 07:55:00,2.44928,2.45179,2.44906,2.45179,101000000.0
2008-12-29 08:00:00,2.45141,2.4525,2.45064,2.45236,106000000.0
2008-12-29 08:05:00,2.45234,2.45329,2.45119,2.45329,93000000.0
2008-12-29 08:10:00,2.45364,2.45596,2.45297,2.45595,118000000.0
2008-12-29 08:15:00,2.45602,2.45636,2.45397,2.45397,94000000.0
2008-12-29 08:20:00,2.4537,2.4537,2.44594,2.44594,101000000.0
2008-12-29 08:25:00,2.44604,2.44763,2.44604,2.44722,154000000.0
2008-12-29 08:30:00,2.44732,2.44846,2.44647,2.44647,216000000.0
2008-12-29 08:35:00,2.44615,2.44739,2.44615,2.44621,120000000.0
2008-12-29 08:40:00,2.44617,2.44677,2.44591,2.44635,123000000.0
2008-12-29 08:45:00,2.44651,2.44753,2.44626,2.44737,148000000.0
2008-12-29 08:50:00,2.44754,2.44988,2.44738,2.44982,232000000.0
2008-12-29 08:55:00,2.44999,2.45017,2.44898,2.44964,129000000.0
2008-12-29 09:00:00,2.44997,2.45216,2.44997,2.45216,98000000.0
2008-12-29 09:05:00,2.45248,2.45452,2.45248,2.45418,129000000.0
2008-12-29 09:10:00,2.45369,2.45369,2.45112,2.45334,216000000.0
2008-12-29 09:15:00,2.45329,2.4537,2.45288,2.4533,232000000.0
2008-12-29 09:20:00,2.45311,2.45483,2.45274,2.4544,273000000.0
2008-12-29 09:25:00,2.45343,2.45351,2.45259,2.45351,194000000.0
2008-12-29 09:30:00,2.45406,2.45406,2.45258,2.4528,151000000.0
2008-12-29 09:35:00,2.453,2.45708,2.453,2.45602,228000000.0
2008-12-29 09:40:00,2.45578,2.45723,2.4555,2.45707,226000000.0
2008-12-29 09:45:00,2.45711,2.45718,2.45586,2.45718,136000000.0
2008-12-29 09:50:00,2.45806,2.4599,2.45773,2.45838,196000000.0
2008-12-29 09:55:00,2.45891,2.45993,2.45558,2.4575,190000000.0
2008-12-29 10:00:00,2.45712,2.45741,2.45488,2.45636,196000000.0
2008-12-29 10:05:00,2.45647,2.45647,2.45349,2.45349,232000000.0
2008-12-29 10:10:00,2.45301,2.45384,2.45155,2.45155,303000000.0
2008-12-29 10:15:00,2.45161,2.45268,2.45084,2.45268,225000000.0
2008-12-29 10:20:00,2.45277,2.45745,2.45277,2.45598,233000000.0
2008-12-29 10:25:00,2.45547,2.45551,2.45374,2.4551,301000000.0
2008-12-29 10:30:00,2.45492,2.45822,2.45428,2.4581,157000000.0
2008-12-29 10:35:00,2.45795,2.45813,2.4548,2.45544,140000000.0
2008-12-29 10:40:00,2.4554,2.45846,2.45501,2.4579,139000000.0
2008-12-29 10:45:00,2.45771,2.45848,2.45767,2.45793,165000000.0
2008-12-29 10:50:00,2.45784,2.45805,2.45584,2.45584,206000000.0
2008-12-29 10:55:00,2.45566,2.45566,2.45231,2.45435,176000000.0
2008-12-29 11:00:00,2.4544,2.45673,2.45414,2.45655,178000000.0
2008-12-29 11:05:00,2.45708,2.45822,2.45494,2.45534,142000000.0
2008-12-29 11:10:00,2.45568,2.45638,2.45491,2.4554,236000000.0
2008-12-29 11:15:00,2.45417,2.45432,2.45238,2.45273,218000000.0
2008-12-29 11:20:00,2.45306,2.45306,2.44594,2.44657,229000000.0
2008-12-29 11:25:00,2.44659,2.44815,2.44659,2.44807,183000000.0
2008-12-29 11:30:00,2.44818,2.44883,2.44658,2.44799,173000000.0
2008-12-29 11:35:00,2.44821,2.45206,2.44821,2.45092,231000000.0
2008-12-29 11:40:00,2.45153,2.45275,2.45149,2.45258,185000000.0
2008-12-29 11:45:00,2.45271,2.45271,2.4506,2.45093,169000000.0
2008-12-29 11:50:00,2.45106,2.45228,2.44742,2.44781,188000000.0
2008-12-29 11:55:00,2.44786,2.4479,2.44559,2.44732,200000000.0
2008-12-29 12:00:00,2.44719,2.44932,2.44633,2.44932,150000000.0
2008-12-29 12:05:00,2.44891,2.44891,2.44609,2.4462,112000000.0
2008-12-29 12:10:00,2.44602,2.44602,2.44303,2.44325,149000000.0
2008-12-29 12:15:00,2.44365,2.44493,2.44323,2.44323,180000000.0
2008-12-29 12:20:00,2.44301,2.4437,2.44216,2.44221,178000000.0
2008-12-29 12:25:00,2.44205,2.44489,2.44049,2.44232,208000000.0
2008-12-29 12:30:00,2.44227,2.4467,2.44214,2.44455,188000000.0
2008-12-29 12:35:00,2.44474,2.44699,2.4445,2.44683,110000000.0
2008-12-29 12:40:00,2.44659,2.44738,2.44515,2.44621,82000000.0
2008-12-29 12:45:00,2.44611,2.44719,2.44511,2.4469,160000000.0
2008-12-29 12:50:00,2.44743,2.45125,2.44701,2.4491,129000000.0
2008-12-29 12:55:00,2.44998,2.45392,2.44931,2.45332,131000000.0
2008-12-29 13:00:00,2.45344,2.45464,2.45214,2.45444,91000000.0
2008-12-29 13:05:00,2.45412,2.46331,2.45313,2.46114,126000000.0
2008-12-29 13:10:00,2.46095,2.46112,2.45693,2.46054,104000000.0
2008-12-29 13:15:00,2.46043,2.46111,2.45837,2.45864,141000000.0
2008-12-29 13:20:00,2.45834,2.45834,2.45491,2.45526,165000000.0
2008-12-29 13:25:00,2.45547,2.45647,2.45536,2.45628,128000000.0
2008-12-29 13:30:00,2.45635,2.45673,2.45264,2.45276,118000000.0
2008-12-29 13:35:00,2.45334,2.45676,2.45334,2.45458,143000000.0
2008-12-29 13:40:00,2.45504,2.45613,2.45504,2.45564,145000000.0
2008-12-29 13:45:00,2.45543,2.45543,2.45052,2.45052,101000000.0
2008-12-29 13:50:00,2.44988,2.45037,2.44796,2.45014,144000000.0
2008-12-29 13:55:00,2.45,2.45,2.44728,2.44858,144000000.0
2008-12-29 14:00:00,2.44884,2.45079,2.44884,2.44966,124000000.0
2008-12-29 14:05:00,2.4497,2.45244,2.4497,2.45244,128000000.0
2008-12-29 14:10:00,2.45255,2.45255,2.44921,2.44928,104000000.0
2008-12-29 14:15:00,2.44898,2.44898,2.44655,2.44793,86000000.0
2008-12-29 14:20:00,2.44722,2.44919,2.44624,2.44918,84000000.0
2008-12-29 14:25:00,2.4497,2.45059,2.44899,2.45052,75000000.0
2008-12-29 14:30:00,2.44994,2.44994,2.44637,2.44832,67000000.0
2008-12-29 14:35:00,2.44825,2.45274,2.44777,2.45146,41000000.0
2008-12-29 14:40:00,2.45178,2.45227,2.4498,2.45161,43000000.0
2008-12-29 14:45:00,2.45152,2.45223,2.45092,2.45208,41000000.0
2008-12-29 14:50:00,2.45181,2.45191,2.45042,2.45128,39000000.0
2008-12-29 14:55:00,2.45195,2.45486,2.45195,2.45343,38000000.0
2008-12-29 15:00:00,2.45291,2.45458,2.44987,2.45458,37000000.0
2008-12-29 15:05:00,2.45445,2.45496,2.45022,2.45062,41000000.0
2008-12-29 15:10:00,2.45073,2.45311,2.4502,2.45311,47000000.0
2008-12-29 15:15:00,2.45328,2.45412,2.45157,2.45264,41000000.0
2008-12-29 15:20:00,2.45133,2.45294,2.45106,2.4511,42000000.0
2008-12-29 15:25:00,2.45077,2.45263,2.44796,2.44796,39000000.0
2008-12-29 15:30:00,2.44866,2.44946,2.44762,2.44921,45000000.0
2008-12-29 15:35:00,2.44921,2.45007,2.44757,2.45007,39000000.0
2008-12-29 15:40:00,2.4499,2.45195,2.44949,2.44959,44000000.0
2008-12-29 15:45:00,2.45014,2.45306,2.45,2.45296,40000000.0
2008-12-29 15:50:00,2.45262,2.45262,2.44885,2.4496,42000000.0
2008-12-29 15:55:00,2.44967,2.45015,2.44906,2.44958,43000000.0
2008-12-29 16:00:00,2.45004,2.45122,2.4496,2.44992,43000000.0
2008-12-29 16:05:00,2.45004,2.45038,2.44896,2.44896,44000000.0
2008-12-29 16:10:00,2.44821,2.44853,2.44697,2.44795,44000000.0
2008-12-29 16:15:00,2.44902,2.44982,2.44749,2.44793,47000000.0
2008-12-29 16:20:00,2.44786,2.45119,2.44735,2.4503,44000000.0
2008-12-29 16:25:00,2.45027,2.45216,2.44952,2.45214,43000000.0
2008-12-29 16:30:00,2.45241,2.45241,2.44665,2.4469,42000000.0
2008-12-29 16:35:00,2.44687,2.44713,2.44408,2.44612,38000000.0
2008-12-29 16:40:00,2.44611,2.44611,2.44379,2.44557,42000000.0
2008-12-29 16:45:00,2.44534,2.44627,2.44237,2.44261,47000000.0
2008-12-29 16:50:00,2.44338,2.44436,2.44288,2.44436,39000000.0
2008-12-29 16:55:00,2.44332,2.44787,2.44331,2.44787,44000000.0
2008-12-29 17:00:00,2.44683,2.44683,2.44448,2.44547,40000000.0
2008-12-29 17:05:00,2.44543,2.44583,2.44434,2.44552,44000000.0
2008-12-29 17:10:00,2.44495,2.44973,2.44468,2.44972,40000000.0
2008-12-29 17:15:00,2.44969,2.44979,2.44641,2.44662,40000000.0
2008-12-29 17:20:00,2.44666,2.44669,2.44215,2.44215,41000000.0
2008-12-29 17:25:00,2.44192,2.44706,2.44131,2.44704,38000000.0
2008-12-29 17:30:00,2.44697,2.44697,2.44455,2.44569,45000000.0
2008-12-29 17:35:00,2.44546,2.44677,2.44444,2.44444,36000000.0
2008-12-29 17:40:00,2.44444,2.45067,2.44426,2.44739,45000000.0
2008-12-29 17:45:00,2.44626,2.44706,2.44613,2.44641,37000000.0
2008-12-29 17:50:00,2.44644,2.44774,2.44644,2.44707,39000000.0
2008-12-29 17:55:00,2.44703,2.44772,2.4452,2.44537,44000000.0
2008-12-29 18:00:00,2.44409,2.44488,2.44351,2.44428,44000000.0
2008-12-29 18:05:00,2.44402,2.44502,2.44315,2.44385,44000000.0
2008-12-29 18:10:00,2.4441,2.44504,2.44271,2.44284,45000000.0
2008-12-29 18:15:00,2.4428,2.44418,2.44099,2.44413,46000000.0
2008-12-29 18:20:00,2.44362,2.44494,2.4423,2.44281,47000000.0
2008-12-29 18:25:00,2.44294,2.44447,2.44285,2.44447,36000000.0
2008-12-29 18:30:00,2.44406,2.44406,2.44106,2.44178,46000000.0
2008-12-29 18:35:00,2.44246,2.44423,2.44246,2.44313,38000000.0
2008-12-29 18:40:00,2.44296,2.44324,2.44087,2.44324,41000000.0
2008-12-29 18:45:00,2.44439,2.44439,2.44281,2.44374,44000000.0
2008-12-29 18:50:00,2.44386,2.44571,2.44301,2.44301,42000000.0
2008-12-29 18:55:00,2.44277,2.44388,2.44208,2.44284,41000000.0
2008-12-29 19:00:00,2.44322,2.44399,2.44117,2.44117,37000000.0
2008-12-29 19:05:00,2.44152,2.44162,2.4391,2.43921,40000000.0
2008-12-29 19:10:00,2.43893,2.43969,2.43789,2.43939,44000000.0
2008-12-29 19:15:00,2.43937,2.43966,2.43727,2.43822,47000000.0
2008-12-29 19:20:00,2.43824,2.44103,2.43824,2.43927,47000000.0
2008-12-29 19:25:00,2.43901,2.44122,2.43841,2.44085,41000000.0
2008-12-29 19:30:00,2.44076,2.44129,2.44029,2.44066,42000000.0
2008-12-29 19:35:00,2.44119,2.44247,2.44119,2.44164,38000000.0
2008-12-29 19:40:00,2.44194,2.44259,2.44131,2.44136,42000000.0
2008-12-29 19:45:00,2.44116,2.44117,2.43819,2.43893,40000000.0
2008-12-29 19:50:00,2.43912,2.43973,2.43763,2.43902,36000000.0
2008-12-29 19:55:00,2.44023,2.44059,2.43792,2.43804,41000000.0
2008-12-29 20:00:00,2.43588,2.44083,2.43331,2.43889,39000000.0
2008-12-29 20:05:00,2.43806,2.44163,2.43728,2.44162,45000000.0
2008-12-29 20:10:00,2.4415,2.4415,2.438,2.43853,40000000.0
2008-12-29 20:15:00,2.43925,2.43975,2.43379,2.43439,42000000.0
2008-12-29 20:20:00,2.43476,2.43638,2.43472,2.43488,40000000.0
2008-12-29 20:25:00,2.43467,2.43769,2.43467,2.43584,39000000.0
2008-12-29 20:30:00,2.43564,2.43564,2.43015,2.43018,37000000.0
2008-12-29 20:35:00,2.42964,2.42964,2.42438,2.42564,46000000.0
2008-12-29 20:40:00,2.42563,2.42981,2.42563,2.42981,45000000.0
2008-12-29 20:45:00,2.43037,2.43037,2.42874,2.42961,39000000.0
2008-12-29 20:50:00,2.42935,2.42935,2.41662,2.41662,50000000.0
2008-12-29 20:55:00,2.41666,2.42461,2.41666,2.42339,38000000.0
2008-12-29 21:00:00,2.4229,2.4229,2.4199,2.42111,36000000.0
2008-12-29 21:05:00,2.42124,2.42633,2.42109,2.42633,44000000.0
2008-12-29 21:10:00,2.42702,2.42702,2.42193,2.42454,41000000.0
2008-12-29 21:15:00,2.42483,2.42824,2.42482,2.42824,39000000.0
2008-12-29 21:20:00,2.42879,2.43065,2.42636,2.42975,49000000.0
2008-12-29 21:25:00,2.4303,2.43387,2.43016,2.43264,36000000.0
2008-12-29 21:30:00,2.43245,2.43245,2.43099,2.4322,45000000.0
2008-12-29 21:35:00,2.43284,2.43399,2.43223,2.43244,44000000.0
2008-12-29 21:40:00,2.43257,2.43308,2.43189,2.43195,42000000.0
2008-12-29 21:45:00,2.43172,2.43179,2.42731,2.42932,42000000.0
2008-12-29 21:50:00,2.42957,2.43299,2.42926,2.43299,36000000.0
2008-12-29 21:55:00,2.43303,2.43599,2.43291,2.43354,37000000.0
2008-12-29 22:00:00,2.43357,2.43444,2.43156,2.43256,43000000.0
2008-12-29 22:05:00,2.43207,2.43464,2.43143,2.4315,42000000.0
2008-12-29 22:10:00,2.43077,2.43166,2.42987,2.43166,43000000.0
2008-12-29 22:15:00,2.43205,2.4322,2.42845,2.43213,39000000.0
2008-12-29 22:20:00,2.43202,2.43387,2.43053,2.43261,39000000.0
2008-12-29 22:25:00,2.43321,2.43353,2.4286,2.4286,43000000.0
2008-12-29 22:30:00,2.42581,2.42626,2.4248,2.42511,38000000.0
2008-12-29 22:35:00,2.42514,2.42547,2.41925,2.41925,42000000.0
2008-12-29 22:40:00,2.42002,2.42316,2.41972,2.42316,36000000.0
2008-12-29 22:45:00,2.42339,2.42343,2.42258,2.42305,41000000.0
2008-12-29 22:50:00,2.42323,2.42338,2.41963,2.42195,37000000.0
2008-12-29 22:55:00,2.42188,2.42295,2.42153,2.42153,37000000.0
2008-12-29 23:00:00,2.4215,2.42303,2.42088,2.42243,39000000.0
2008-12-29 23:05:00,2.42277,2.42408,2.41729,2.41729,43000000.0
2008-12-29 23:10:00,2.41734,2.41824,2.41697,2.41697,43000000.0
2008-12-29 23:15:00,2.41743,2.41756,2.41411,2.41411,42000000.0
2008-12-29 23:20:00,2.41394,2.41511,2.41389,2.41454,38000000.0
2008-12-29 23:25:00,2.41412,2.41574,2.4141,2.41466,42000000.0
2008-12-29 23:30:00,2.41487,2.41904,2.41466,2.4184,41000000.0
2008-12-29 23:35:00,2.41843,2.42027,2.41725,2.41729,43000000.0
2008-12-29 23:40:00,2.41761,2.41938,2.41543,2.41589,40000000.0
2008-12-29 23:45:00,2.41564,2.41581,2.41233,2.41244,40000000.0
2008-12-29 23:50:00,2.41279,2.41704,2.41204,2.41704,43000000.0
2008-12-29 23:55:00,2.41659,2.41675,2.41423,2.41527,42000000.0
2008-12-30 00:00:00,2.41518,2.41928,2.41284,2.41928,40000000.0
2008-12-30 00:05:00,2.42047,2.42248,2.41862,2.41942,42000000.0
2008-12-30 00:10:00,2.42001,2.42021,2.41749,2.41749,42000000.0
2008-12-30 00:15:00,2.41645,2.41924,2.4143,2.4143,45000000.0
2008-12-30 00:20:00,2.41378,2.41401,2.41291,2.41309,42000000.0
2008-12-30 00:25:00,2.41311,2.41393,2.41311,2.41388,42000000.0
2008-12-30 00:30:00,2.41444,2.41509,2.41413,2.41496,42000000.0
2008-12-30 00:35:00,2.41496,2.41631,2.41316,2.41316,42000000.0
2008-12-30 00:40:00,2.41246,2.41527,2.41244,2.41397,43000000.0
2008-12-30 00:45:00,2.41379,2.41771,2.41269,2.41705,46000000.0
2008-12-30 00:50:00,2.41723,2.41725,2.4156,2.41595,41000000.0
2008-12-30 00:55:00,2.41596,2.4226,2.41399,2.4226,39000000.0
2008-12-30 01:00:00,2.41403,2.41403,2.41023,2.41189,42000000.0
2008-12-30 01:05:00,2.41227,2.41334,2.41207,2.41291,37000000.0
2008-12-30 01:10:00,2.413,2.41538,2.41288,2.4153,48000000.0
2008-12-30 01:15:00,2.41559,2.4167,2.41559,2.41651,39000000.0
2008-12-30 01:20:00,2.41525,2.41877,2.41148,2.41621,40000000.0
2008-12-30 01:25:00,2.41923,2.42128,2.4154,2.42065,40000000.0
2008-12-30 01:30:00,2.41874,2.41874,2.41703,2.41737,40000000.0
2008-12-30 01:35:00,2.41702,2.41731,2.41074,2.41121,42000000.0
2008-12-30 01:40:00,2.4097,2.41803,2.40958,2.41723,42000000.0
2008-12-30 01:45:00,2.41727,2.41912,2.41722,2.4189,37000000.0
2008-12-30 01:50:00,2.41797,2.41947,2.41432,2.41891,43000000.0
2008-12-30 01:55:00,2.42012,2.42334,2.42006,2.42334,47000000.0
2008-12-30 02:00:00,2.42155,2.4238,2.42039,2.4238,58000000.0
2008-12-30 02:05:00,2.42356,2.42737,2.42297,2.42737,55000000.0
2008-12-30 02:10:00,2.42768,2.42846,2.42742,2.42748,43000000.0
2008-12-30 02:15:00,2.42732,2.42732,2.42628,2.4269,40000000.0
2008-12-30 02:20:00,2.42674,2.42763,2.42587,2.42636,48000000.0
2008-12-30 02:25:00,2.42627,2.42995,2.42627,2.42995,74000000.0
2008-12-30 02:30:00,2.43146,2.43298,2.4272,2.43291,57000000.0
2008-12-30 02:35:00,2.43192,2.43518,2.42932,2.42932,45000000.0
2008-12-30 02:40:00,2.42964,2.43062,2.42732,2.42862,47000000.0
2008-12-30 02:45:00,2.4287,2.42881,2.42732,2.42732,49000000.0
2008-12-30 02:50:00,2.42721,2.42727,2.42341,2.42491,35000000.0
2008-12-30 02:55:00,2.42633,2.4266,2.42432,2.42635,54000000.0
2008-12-30 03:00:00,2.42552,2.42552,2.42245,2.42406,42000000.0
2008-12-30 03:05:00,2.42412,2.42538,2.42396,2.42538,46000000.0
2008-12-30 03:10:00,2.42607,2.42891,2.42551,2.42891,51000000.0
2008-12-30 03:15:00,2.42886,2.43288,2.42872,2.43026,41000000.0
2008-12-30 03:20:00,2.43037,2.43038,2.42591,2.42591,38000000.0
2008-12-30 03:25:00,2.42771,2.43319,2.42771,2.43319,54000000.0
2008-12-30 03:30:00,2.43285,2.43349,2.43157,2.4328,46000000.0
2008-12-30 03:35:00,2.43313,2.43579,2.43278,2.43508,42000000.0
2008-12-30 03:40:00,2.4349,2.43493,2.43231,2.43241,43000000.0
2008-12-30 03:45:00,2.43229,2.43284,2.43152,2.43183,57000000.0
2008-12-30 03:50:00,2.43102,2.43102,2.42976,2.43025,41000000.0
2008-12-30 03:55:00,2.42958,2.42958,2.42768,2.4278,46000000.0
2008-12-30 04:00:00,2.42866,2.4325,2.42866,2.4315,72000000.0
2008-12-30 04:05:00,2.43096,2.43096,2.42787,2.42837,43000000.0
2008-12-30 04:10:00,2.42852,2.42874,2.42797,2.42797,42000000.0
2008-12-30 04:15:00,2.42737,2.42804,2.42688,2.42726,64000000.0
2008-12-30 04:20:00,2.42728,2.42818,2.42728,2.42793,47000000.0
2008-12-30 04:25:00,2.42771,2.42857,2.42716,2.4283,56000000.0
2008-12-30 04:30:00,2.42809,2.4284,2.42733,2.42739,53000000.0
2008-12-30 04:35:00,2.4275,2.42808,2.4275,2.42794,41000000.0
2008-12-30 04:40:00,2.42799,2.42817,2.4271,2.42718,48000000.0
2008-12-30 04:45:00,2.42716,2.42761,2.42592,2.4272,39000000.0
2008-12-30 04:50:00,2.42701,2.42745,2.4248,2.42504,50000000.0
2008-12-30 04:55:00,2.42448,2.42472,2.42329,2.42468,52000000.0
2008-12-30 05:00:00,2.4248,2.42603,2.42351,2.42361,40000000.0
2008-12-30 05:05:00,2.42469,2.42538,2.42282,2.42282,57000000.0
2008-12-30 05:10:00,2.42273,2.42479,2.42273,2.42466,60000000.0
2008-12-30 05:15:00,2.42468,2.42468,2.42324,2.42345,53000000.0
2008-12-30 05:20:00,2.4231,2.42351,2.42211,2.4231,107000000.0
2008-12-30 05:25:00,2.42302,2.42416,2.42247,2.42348,125000000.0
2008-12-30 05:30:00,2.42475,2.42475,2.42314,2.42388,43000000.0
2008-12-30 05:35:00,2.42368,2.42368,2.42221,2.42255,54000000.0
2008-12-30 05:40:00,2.42249,2.42459,2.42249,2.42422,51000000.0
2008-12-30 05:45:00,2.42429,2.42541,2.42403,2.42516,57000000.0
2008-12-30 05:50:00,2.42503,2.42628,2.42401,2.42523,82000000.0
2008-12-30 05:55:00,2.42515,2.42532,2.42376,2.42484,86000000.0
2008-12-30 06:00:00,2.42507,2.42565,2.42236,2.42236,87000000.0
2008-12-30 06:05:00,2.42172,2.42218,2.41897,2.42192,45000000.0
2008-12-30 06:10:00,2.42194,2.42194,2.41985,2.41989,50000000.0
2008-12-30 06:15:00,2.41983,2.42055,2.41966,2.42022,61000000.0
2008-12-30 06:20:00,2.42008,2.4213,2.4197,2.42039,76000000.0
2008-12-30 06:25:00,2.42042,2.42065,2.42005,2.42063,41000000.0
2008-12-30 06:30:00,2.42075,2.42225,2.41877,2.42185,88000000.0
2008-12-30 06:35:00,2.42123,2.4213,2.42028,2.4206,45000000.0
2008-12-30 06:40:00,2.4206,2.42177,2.41977,2.41977,41000000.0
2008-12-30 06:45:00,2.42019,2.42172,2.41824,2.41997,41000000.0
2008-12-30 06:50:00,2.41999,2.42051,2.41812,2.41834,46000000.0
2008-12-30 06:55:00,2.41822,2.41996,2.41763,2.41991,66000000.0
2008-12-30 07:00:00,2.41996,2.42257,2.41892,2.42257,56000000.0
2008-12-30 07:05:00,2.42278,2.42307,2.41783,2.41859,59000000.0
2008-12-30 07:10:00,2.41878,2.42054,2.41878,2.42054,61000000.0
2008-12-30 07:15:00,2.42057,2.4209,2.41908,2.41967,49000000.0
2008-12-30 07:20:00,2.4198,2.42069,2.41961,2.41982,60000000.0
2008-12-30 07:25:00,2.41965,2.42039,2.41932,2.41932,106000000.0
2008-12-30 07:30:00,2.41968,2.41985,2.41952,2.41985,76000000.0
2008-12-30 07:35:00,2.41979,2.42048,2.41979,2.4204,56000000.0
2008-12-30 07:40:00,2.42056,2.42142,2.42056,2.42142,82000000.0
2008-12-30 07:45:00,2.42062,2.42118,2.42049,2.42108,77000000.0
2008-12-30 07:50:00,2.42093,2.42093,2.41879,2.42009,97000000.0
2008-12-30 07:55:00,2.41961,2.42062,2.41961,2.4202,101000000.0
2008-12-30 08:00:00,2.42015,2.42181,2.42005,2.42181,106000000.0
2008-12-30 08:05:00,2.42205,2.4222,2.42174,2.42179,93000000.0
2008-12-30 08:10:00,2.42175,2.42188,2.4187,2.42007,118000000.0
2008-12-30 08:15:00,2.42009,2.42009,2.41506,2.41614,94000000.0
2008-12-30 08:20:00,2.41661,2.41792,2.4163,2.41772,101000000.0
2008-12-30 08:25:00,2.41757,2.41757,2.41289,2.41376,154000000.0
2008-12-30 08:30:00,2.41306,2.4174,2.41206,2.4174,216000000.0
2008-12-30 08:35:00,2.41829,2.41911,2.41714,2.41865,120000000.0
2008-12-30 08:40:00,2.41884,2.41893,2.41663,2.41681,123000000.0
2008-12-30 08:45:00,2.41672,2.41816,2.41626,2.41716,148000000.0
2008-12-30 08:50:00,2.41709,2.4178,2.4162,2.41644,232000000.0
2008-12-30 08:55:00,2.41617,2.41721,2.41465,2.41514,129000000.0
2008-12-30 09:00:00,2.41544,2.41646,2.41464,2.41497,98000000.0
2008-12-30 09:05:00,2.41503,2.4154,2.41088,2.41422,129000000.0
2008-12-30 09:10:00,2.4138,2.41679,2.41367,2.41622,216000000.0
2008-12-30 09:15:00,2.41599,2.41908,2.41545,2.41887,232000000.0
2008-12-30 09:20:00,2.41878,2.41951,2.4168,2.41686,273000000.0
2008-12-30 09:25:00,2.41757,2.4234,2.41757,2.42276,194000000.0
2008-12-30 09:30:00,2.42293,2.42985,2.42286,2.42579,151000000.0
2008-12-30 09:35:00,2.42493,2.42682,2.42285,2.42361,228000000.0
2008-12-30 09:40:00,2.42485,2.42655,2.42417,2.42433,226000000.0
2008-12-30 09:45:00,2.42429,2.42595,2.42339,2.42537,136000000.0
2008-12-30 09:50:00,2.42567,2.42799,2.42567,2.42787,196000000.0
2008-12-30 09:55:00,2.42774,2.42787,2.42084,2.42084,190000000.0
2008-12-30 10:00:00,2.41855,2.42337,2.41855,2.42337,196000000.0
2008-12-30 10:05:00,2.42359,2.4256,2.42294,2.42294,232000000.0
2008-12-30 10:10:00,2.42284,2.423,2.42083,2.42095,303000000.0
2008-12-30 10:15:00,2.42083,2.42371,2.42033,2.42371,225000000.0
2008-12-30 10:20:00,2.42362,2.42362,2.42083,2.42083,233000000.0
2008-12-30 10:25:00,2.42098,2.42161,2.41986,2.42158,301000000.0
2008-12-30 10:30:00,2.42261,2.42489,2.41986,2.42456,157000000.0
2008-12-30 10:35:00,2.42453,2.42473,2.4216,2.4216,140000000.0
2008-12-30 10:40:00,2.42176,2.42296,2.41998,2.42055,139000000.0
2008-12-30 10:45:00,2.42089,2.4311,2.42089,2.42796,165000000.0
2008-12-30 10:50:00,2.4283,2.42917,2.42772,2.42808,206000000.0
2008-12-30 10:55:00,2.42883,2.4309,2.42865,2.42932,176000000.0
2008-12-30 11:00:00,2.43004,2.43264,2.43004,2.43158,178000000.0
2008-12-30 11:05:00,2.43214,2.43551,2.42974,2.43551,142000000.0
2008-12-30 11:10:00,2.43676,2.43809,2.43676,2.43702,236000000.0
2008-12-30 11:15:00,2.43711,2.44794,2.43595,2.44715,218000000.0
2008-12-30 11:20:00,2.44707,2.44721,2.44311,2.44416,229000000.0
2008-12-30 11:25:00,2.4434,2.44393,2.44042,2.44257,183000000.0
2008-12-30 11:30:00,2.4425,2.44322,2.44173,2.44322,173000000.0
2008-12-30 11:35:00,2.44316,2.4454,2.44162,2.4451,231000000.0
2008-12-30 11:40:00,2.44489,2.44544,2.44348,2.44487,185000000.0
2008-12-30 11:45:00,2.44511,2.4455,2.44404,2.44472,169000000.0
2008-12-30 11:50:00,2.44501,2.4461,2.44445,2.44571,188000000.0
2008-12-30 11:55:00,2.446,2.44636,2.44424,2.44424,200000000.0
2008-12-30 12:00:00,2.44455,2.44578,2.4445,2.44553,150000000.0
2008-12-30 12:05:00,2.44546,2.44586,2.44376,2.44376,112000000.0
2008-12-30 12:10:00,2.44365,2.44511,2.44095,2.44153,149000000.0
2008-12-30 12:15:00,2.44177,2.44471,2.44161,2.44422,180000000.0
2008-12-30 12:20:00,2.44446,2.44709,2.44366,2.44639,178000000.0
2008-12-30 12:25:00,2.44649,2.4469,2.44303,2.44384,208000000.0
2008-12-30 12:30:00,2.44362,2.44787,2.44362,2.44787,188000000.0
2008-12-30 12:35:00,2.44831,2.45163,2.44831,2.45127,110000000.0
2008-12-30 12:40:00,2.45171,2.45205,2.44925,2.44925,82000000.0
2008-12-30 12:45:00,2.44883,2.45017,2.44826,2.44893,160000000.0
2008-12-30 12:50:00,2.44823,2.44903,2.44672,2.44859,129000000.0
2008-12-30 12:55:00,2.44883,2.44888,2.44521,2.44521,131000000.0
2008-12-30 13:00:00,2.44564,2.44688,2.44507,2.44544,91000000.0
2008-12-30 13:05:00,2.4451,2.44548,2.44335,2.44543,126000000.0
2008-12-30 13:10:00,2.44595,2.44685,2.44421,2.44421,104000000.0
2008-12-30 13:15:00,2.44384,2.44414,2.44352,2.44375,141000000.0
2008-12-30 13:20:00,2.44367,2.44494,2.44334,2.44494,165000000.0
2008-12-30 13:25:00,2.44565,2.44746,2.44557,2.44613,128000000.0
2008-12-30 13:30:00,2.44643,2.44711,2.44549,2.44549,118000000.0
2008-12-30 13:35:00,2.4455,2.44815,2.4455,2.4475,143000000.0
2008-12-30 13:40:00,2.44796,2.44959,2.44794,2.44871,145000000.0
2008-12-30 13:45:00,2.44891,2.44909,2.44618,2.44662,101000000.0
2008-12-30 13:50:00,2.44627,2.44955,2.44612,2.44955,144000000.0
2008-12-30 13:55:00,2.44965,2.45077,2.44906,2.44924,144000000.0
2008-12-30 14:00:00,2.44998,2.45325,2.44998,2.4503,124000000.0
2008-12-30 14:05:00,2.4504,2.4592,2.4504,2.45719,128000000.0
2008-12-30 14:10:00,2.45723,2.45723,2.45061,2.45061,104000000.0
2008-12-30 14:15:00,2.45049,2.45502,2.45015,2.45467,86000000.0
2008-12-30 14:20:00,2.45463,2.4554,2.45232,2.45245,84000000.0
2008-12-30 14:25:00,2.45221,2.45447,2.45196,2.45375,75000000.0
2008-12-30 14:30:00,2.45426,2.45544,2.45129,2.45129,67000000.0
2008-12-30 14:35:00,2.45115,2.4512,2.44949,2.4502,41000000.0
2008-12-30 14:40:00,2.45095,2.45533,2.45051,2.45533,43000000.0
2008-12-30 14:45:00,2.45517,2.45517,2.45138,2.45286,41000000.0
2008-12-30 14:50:00,2.45235,2.45235,2.44874,2.44969,39000000.0
2008-12-30 14:55:00,2.44934,2.44934,2.44321,2.44325,38000000.0
2008-12-30 15:00:00,2.44263,2.44732,2.44239,2.44707,37000000.0
2008-12-30 15:05:00,2.44641,2.44867,2.44259,2.44867,41000000.0
2008-12-30 15:10:00,2.44865,2.4488,2.44011,2.44274,47000000.0
2008-12-30 15:15:00,2.44329,2.4436,2.44204,2.44319,41000000.0
2008-12-30 15:20:00,2.44348,2.44356,2.44178,2.44212,42000000.0
2008-12-30 15:25:00,2.44174,2.44358,2.4417,2.44358,39000000.0
2008-12-30 15:30:00,2.44469,2.44566,2.44168,2.44203,45000000.0
2008-12-30 15:35:00,2.44185,2.44271,2.44006,2.44252,39000000.0
2008-12-30 15:40:00,2.44305,2.4437,2.44105,2.44131,44000000.0
2008-12-30 15:45:00,2.44131,2.4452,2.44102,2.4452,40000000.0
2008-12-30 15:50:00,2.44574,2.44663,2.44543,2.44663,42000000.0
2008-12-30 15:55:00,2.44675,2.45245,2.4455,2.45245,43000000.0
2008-12-30 16:00:00,2.45205,2.45578,2.4514,2.4514,43000000.0
2008-12-30 16:05:00,2.44981,2.451,2.4483,2.44994,44000000.0
2008-12-30 16:10:00,2.45022,2.45086,2.44607,2.45064,44000000.0
2008-12-30 16:15:00,2.45092,2.45281,2.44984,2.45247,47000000.0
2008-12-30 16:20:00,2.45216,2.45216,2.45109,2.45109,44000000.0
2008-12-30 16:25:00,2.45021,2.45021,2.44849,2.44941,43000000.0
2008-12-30 16:30:00,2.44943,2.45119,2.44925,2.45066,42000000.0
2008-12-30 16:35:00,2.45029,2.4518,2.44729,2.44804,38000000.0
2008-12-30 16:40:00,2.4483,2.44955,2.44628,2.44858,42000000.0
2008-12-30 16:45:00,2.4483,2.45085,2.4483,2.45085,47000000.0
2008-12-30 16:50:00,2.45084,2.45127,2.4503,2.45083,39000000.0
2008-12-30 16:55:00,2.45068,2.45123,2.44737,2.44737,44000000.0
2008-12-30 17:00:00,2.44776,2.45518,2.44776,2.45378,40000000.0
2008-12-30 17:05:00,2.45377,2.45428,2.44919,2.44919,44000000.0
2008-12-30 17:10:00,2.44821,2.45059,2.4471,2.44902,40000000.0
2008-12-30 17:15:00,2.44958,2.44959,2.44718,2.44955,40000000.0
2008-12-30 17:20:00,2.44956,2.45183,2.44934,2.45116,41000000.0
2008-12-30 17:25:00,2.45093,2.455,2.45072,2.45492,38000000.0
2008-12-30 17:30:00,2.45491,2.4552,2.45286,2.45298,45000000.0
2008-12-30 17:35:00,2.45331,2.45461,2.45161,2.45438,36000000.0
2008-12-30 17:40:00,2.45436,2.45436,2.4507,2.45163,45000000.0
2008-12-30 17:45:00,2.45082,2.45082,2.44949,2.44949,37000000.0
2008-12-30 17:50:00,2.4497,2.45026,2.44762,2.44769,39000000.0
2008-12-30 17:55:00,2.4477,2.45156,2.4477,2.45142,44000000.0
2008-12-30 18:00:00,2.45069,2.45069,2.44595,2.44621,44000000.0
2008-12-30 18:05:00,2.44613,2.44627,2.44341,2.44354,44000000.0
2008-12-30 18:10:00,2.44269,2.44644,2.44218,2.44339,45000000.0
2008-12-30 18:15:00,2.4435,2.44689,2.4435,2.44689,46000000.0
2008-12-30 18:20:00,2.44648,2.4488,2.44391,2.44521,47000000.0
2008-12-30 18:25:00,2.44526,2.45227,2.44517,2.45227,36000000.0
2008-12-30 18:30:00,2.45241,2.45269,2.44755,2.44755,46000000.0
2008-12-30 18:35:00,2.44815,2.45059,2.44684,2.44821,38000000.0
2008-12-30 18:40:00,2.44833,2.44861,2.44603,2.44603,41000000.0
2008-12-30 18:45:00,2.44619,2.44619,2.4448,2.44504,44000000.0
2008-12-30 18:50:00,2.44554,2.44707,2.44524,2.44615,42000000.0
2008-12-30 18:55:00,2.44682,2.44741,2.44243,2.44243,41000000.0
2008-12-30 19:00:00,2.4419,2.44359,2.4416,2.44334,37000000.0
2008-12-30 19:05:00,2.44312,2.4468,2.44304,2.4468,40000000.0
2008-12-30 19:10:00,2.44763,2.44981,2.44603,2.44608,46000000.0
2008-12-30 19:15:00,2.44598,2.44598,2.44367,2.44472,47000000.0
2008-12-30 19:20:00,2.44482,2.44506,2.44334,2.44487,47000000.0
2008-12-30 19:25:00,2.44516,2.44536,2.44264,2.44264,41000000.0
2008-12-30 19:30:00,2.44297,2.44734,2.44297,2.44723,42000000.0
2008-12-30 19:35:00,2.44741,2.44741,2.44404,2.44404,38000000.0
2008-12-30 19:40:00,2.44399,2.44578,2.44252,2.44252,42000000.0
2008-12-30 19:45:00,2.44183,2.44248,2.441,2.44176,40000000.0
2008-12-30 19:50:00,2.44145,2.44247,2.44101,2.44247,36000000.0
2008-12-30 19:55:00,2.44249,2.44475,2.44221,2.44446,41000000.0
2008-12-30 20:00:00,2.44498,2.44646,2.44371,2.44646,39000000.0
2008-12-30 20:05:00,2.44606,2.44606,2.44407,2.44458,45000000.0
2008-12-30 20:10:00,2.44456,2.44491,2.44373,2.44408,40000000.0
2008-12-30 20:15:00,2.44412,2.4473,2.44412,2.4473,42000000.0
2008-12-30 20:20:00,2.44723,2.44792,2.44694,2.44778,40000000.0
2008-12-30 20:25:00,2.4476,2.4479,2.44683,2.44689,39000000.0
2008-12-30 20:30:00,2.44666,2.44744,2.44548,2.44724,37000000.0
2008-12-30 20:35:00,2.44714,2.44735,2.44646,2.44646,46000000.0
2008-12-30 20:40:00,2.44664,2.44673,2.44374,2.44506,45000000.0
2008-12-30 20:45:00,2.4451,2.44758,2.44497,2.44502,39000000.0
2008-12-30 20:50:00,2.44513,2.44607,2.44501,2.44607,50000000.0
2008-12-30 20:55:00,2.4452,2.44643,2.44509,2.44628,38000000.0
2008-12-30 21:00:00,2.44623,2.44851,2.44608,2.44717,36000000.0
2008-12-30 21:05:00,2.44755,2.44813,2.44696,2.44728,44000000.0
2008-12-30 21:10:00,2.44738,2.44738,2.44578,2.44596,41000000.0
2008-12-30 21:15:00,2.44482,2.44672,2.44172,2.44285,39000000.0
2008-12-30 21:20:00,2.44615,2.44703,2.44242,2.44357,49000000.0
2008-12-30 21:25:00,2.44399,2.44426,2.44374,2.44375,36000000.0
2008-12-30 21:30:00,2.44363,2.44461,2.44277,2.44409,45000000.0
2008-12-30 21:35:00,2.44399,2.44418,2.44321,2.44348,44000000.0
2008-12-30 21:40:00,2.44357,2.44554,2.44147,2.44513,42000000.0
2008-12-30 21:45:00,2.44603,2.44757,2.44419,2.44427,42000000.0
2008-12-30 21:50:00,2.44431,2.44435,2.43885,2.43929,36000000.0
2008-12-30 21:55:00,2.43895,2.43895,2.43788,2.43832,37000000.0
2008-12-30 22:00:00,2.4396,2.44071,2.43762,2.44071,43000000.0
2008-12-30 22:05:00,2.43993,2.44119,2.43935,2.44071,42000000.0
2008-12-30 22:10:00,2.44037,2.4408,2.43873,2.43996,43000000.0
2008-12-30 22:15:00,2.43997,2.44013,2.43597,2.43933,39000000.0
2008-12-30 22:20:00,2.43916,2.43935,2.4362,2.43935,39000000.0
2008-12-30 22:25:00,2.43941,2.44091,2.43891,2.43891,43000000.0
2008-12-30 22:30:00,2.43884,2.43915,2.43685,2.43691,38000000.0
2008-12-30 22:35:00,2.43701,2.43942,2.43692,2.43929,42000000.0
2008-12-30 22:40:00,2.43956,2.43986,2.43814,2.43814,36000000.0
2008-12-30 22:45:00,2.43806,2.43855,2.43416,2.43426,41000000.0
2008-12-30 22:50:00,2.43416,2.43802,2.43388,2.43532,37000000.0
2008-12-30 22:55:00,2.43541,2.43723,2.43438,2.43508,37000000.0
2008-12-30 23:00:00,2.4353,2.43563,2.43424,2.43424,39000000.0
2008-12-30 23:05:00,2.43415,2.43416,2.43341,2.43362,43000000.0
2008-12-30 23:10:00,2.43368,2.43458,2.43356,2.43453,43000000.0
2008-12-30 23:15:00,2.4345,2.4353,2.43425,2.43528,42000000.0
2008-12-30 23:20:00,2.4353,2.4353,2.43435,2.43514,38000000.0
2008-12-30 23:25:00,2.43518,2.43518,2.43412,2.43461,42000000.0
2008-12-30 23:30:00,2.43435,2.43435,2.4301,2.43054,41000000.0
2008-12-30 23:35:00,2.43058,2.43183,2.43058,2.43106,43000000.0
2008-12-30 23:40:00,2.43158,2.43299,2.43132,2.43296,40000000.0
2008-12-30 23:45:00,2.43165,2.43167,2.43033,2.43054,40000000.0
2008-12-30 23:50:00,2.43058,2.43201,2.42724,2.42895,43000000.0
2008-12-30 23:55:00,2.42883,2.42954,2.42815,2.4284,42000000.0
2008-12-31 00:00:00,2.42841,2.43051,2.42841,2.43051,40000000.0
2008-12-31 00:05:00,2.43041,2.43363,2.42947,2.43345,42000000.0
2008-12-31 00:10:00,2.43376,2.43376,2.42821,2.43201,42000000.0
2008-12-31 00:15:00,2.43241,2.43502,2.43216,2.43484,45000000.0
2008-12-31 00:20:00,2.43688,2.437,2.43476,2.43503,42000000.0
2008-12-31 00:25:00,2.43527,2.43943,2.43527,2.43943,42000000.0
2008-12-31 00:30:00,2.43986,2.43994,2.43823,2.43973,42000000.0
2008-12-31 00:35:00,2.43976,2.4439,2.43878,2.44022,42000000.0
2008-12-31 00:40:00,2.44133,2.44312,2.43875,2.44068,43000000.0
2008-12-31 00:45:00,2.44051,2.442,2.43995,2.44073,46000000.0
2008-12-31 00:50:00,2.4409,2.44271,2.43952,2.44271,41000000.0
2008-12-31 00:55:00,2.44282,2.44466,2.44275,2.44315,37000000.0
2008-12-31 01:00:00,2.44245,2.44351,2.44121,2.44351,42000000.0
2008-12-31 01:05:00,2.44342,2.44396,2.44295,2.44351,37000000.0
2008-12-31 01:10:00,2.44489,2.44489,2.44045,2.44054,48000000.0
2008-12-31 01:15:00,2.44066,2.44066,2.43833,2.43833,39000000.0
2008-12-31 01:20:00,2.43789,2.43895,2.43745,2.43871,40000000.0
2008-12-31 01:25:00,2.43889,2.44016,2.43889,2.43995,40000000.0
2008-12-31 01:30:00,2.44002,2.44342,2.43971,2.44235,40000000.0
2008-12-31 01:35:00,2.44224,2.44249,2.44051,2.44052,42000000.0
2008-12-31 01:40:00,2.44017,2.44157,2.43886,2.44157,42000000.0
2008-12-31 01:45:00,2.44178,2.44267,2.44178,2.44197,37000000.0
2008-12-31 01:50:00,2.44196,2.4454,2.44176,2.44203,41000000.0
2008-12-31 01:55:00,2.44313,2.44528,2.44066,2.44465,47000000.0
2008-12-31 02:00:00,2.44447,2.44548,2.44238,2.44513,58000000.0
2008-12-31 02:05:00,2.44514,2.4467,2.44499,2.44593,55000000.0
2008-12-31 02:10:00,2.44604,2.45026,2.44602,2.45013,43000000.0
2008-12-31 02:15:00,2.44989,2.44989,2.44544,2.44668,40000000.0
2008-12-31 02:20:00,2.4467,2.44822,2.44629,2.44799,48000000.0
2008-12-31 02:25:00,2.44824,2.44925,2.44741,2.44757,74000000.0
2008-12-31 02:30:00,2.44797,2.44888,2.44605,2.44693,57000000.0
2008-12-31 02:35:00,2.44571,2.44571,2.44255,2.44325,45000000.0
2008-12-31 02:40:00,2.44362,2.44451,2.44175,2.44247,47000000.0
2008-12-31 02:45:00,2.44268,2.44618,2.4425,2.44618,49000000.0
2008-12-31 02:50:00,2.44602,2.44606,2.44348,2.44348,35000000.0
2008-12-31 02:55:00,2.44395,2.44499,2.44395,2.44454,54000000.0
2008-12-31 03:00:00,2.44449,2.44473,2.44382,2.44455,42000000.0
2008-12-31 03:05:00,2.44418,2.44521,2.44418,2.44465,46000000.0
2008-12-31 03:10:00,2.4444,2.446,2.44348,2.44531,51000000.0
2008-12-31 03:15:00,2.44496,2.44507,2.44287,2.44358,41000000.0
2008-12-31 03:20:00,2.44378,2.4449,2.44219,2.44447,38000000.0
2008-12-31 03:25:00,2.44442,2.44447,2.4436,2.44426,54000000.0
2008-12-31 03:30:00,2.44438,2.44523,2.44308,2.44515,46000000.0
2008-12-31 03:35:00,2.44523,2.44545,2.44335,2.44356,42000000.0
2008-12-31 03:40:00,2.44354,2.44677,2.44331,2.44677,43000000.0
2008-12-31 03:45:00,2.44579,2.44623,2.44505,2.44571,57000000.0
2008-12-31 03:50:00,2.44524,2.44573,2.44359,2.44497,41000000.0
2008-12-31 03:55:00,2.44548,2.44623,2.44265,2.44265,46000000.0
2008-12-31 04:00:00,2.44178,2.44178,2.44069,2.44075,72000000.0
2008-12-31 04:05:00,2.43969,2.44077,2.43905,2.44009,43000000.0
2008-12-31 04:10:00,2.44026,2.44036,2.43809,2.4386,42000000.0
2008-12-31 04:15:00,2.43875,2.43927,2.43807,2.43845,64000000.0
2008-12-31 04:20:00,2.43829,2.43973,2.43791,2.4387,47000000.0
2008-12-31 04:25:00,2.43864,2.43877,2.4373,2.4373,56000000.0
2008-12-31 04:30:00,2.43734,2.43813,2.43734,2.43753,53000000.0
2008-12-31 04:35:00,2.43725,2.43725,2.43228,2.43228,41000000.0
2008-12-31 04:40:00,2.43185,2.43369,2.43185,2.43297,48000000.0
2008-12-31 04:45:00,2.43303,2.43303,2.43179,2.43184,39000000.0
2008-12-31 04:50:00,2.43163,2.43171,2.43118,2.43127,50000000.0
2008-12-31 04:55:00,2.43082,2.4315,2.42924,2.43122,52000000.0
2008-12-31 05:00:00,2.43173,2.43402,2.4315,2.43397,40000000.0
2008-12-31 05:05:00,2.43378,2.43441,2.43177,2.43219,57000000.0
2008-12-31 05:10:00,2.43263,2.43358,2.43193,2.43274,60000000.0
2008-12-31 05:15:00,2.43301,2.43418,2.43298,2.43418,53000000.0
2008-12-31 05:20:00,2.43446,2.4347,2.43251,2.43311,107000000.0
2008-12-31 05:25:00,2.43335,2.43386,2.43269,2.43269,125000000.0
2008-12-31 05:30:00,2.43246,2.4341,2.43238,2.4336,43000000.0
2008-12-31 05:35:00,2.43338,2.43355,2.43051,2.43266,54000000.0
2008-12-31 05:40:00,2.43321,2.43379,2.43181,2.43293,51000000.0
2008-12-31 05:45:00,2.43357,2.43401,2.43281,2.43329,57000000.0
2008-12-31 05:50:00,2.43319,2.43319,2.43052,2.43142,82000000.0
2008-12-31 05:55:00,2.43131,2.43315,2.43131,2.43293,86000000.0
2008-12-31 06:00:00,2.433,2.43328,2.42924,2.43256,87000000.0
2008-12-31 06:05:00,2.43245,2.43252,2.42681,2.42993,45000000.0
2008-12-31 06:10:00,2.4302,2.43108,2.42985,2.43027,50000000.0
2008-12-31 06:15:00,2.43204,2.43256,2.43007,2.43049,61000000.0
2008-12-31 06:20:00,2.43072,2.43249,2.43063,2.43208,76000000.0
2008-12-31 06:25:00,2.43164,2.43256,2.43104,2.43104,41000000.0
2008-12-31 06:30:00,2.43113,2.43341,2.42971,2.42971,88000000.0
2008-12-31 06:35:00,2.42979,2.42989,2.42909,2.42976,45000000.0
2008-12-31 06:40:00,2.42988,2.43008,2.42937,2.42996,41000000.0
2008-12-31 06:45:00,2.43012,2.43193,2.42827,2.43181,41000000.0
2008-12-31 06:50:00,2.431,2.43233,2.43024,2.4306,46000000.0
2008-12-31 06:55:00,2.43068,2.43112,2.42753,2.42795,66000000.0
2008-12-31 07:00:00,2.42835,2.42943,2.42795,2.42885,56000000.0
2008-12-31 07:05:00,2.42878,2.42993,2.42861,2.42875,59000000.0
2008-12-31 07:10:00,2.42858,2.43002,2.42773,2.42966,61000000.0
2008-12-31 07:15:00,2.42926,2.43137,2.42926,2.43007,49000000.0
2008-12-31 07:20:00,2.43004,2.43013,2.4271,2.42905,60000000.0
2008-12-31 07:25:00,2.42873,2.42893,2.42761,2.42817,106000000.0
2008-12-31 07:30:00,2.42784,2.42885,2.42781,2.42873,76000000.0
2008-12-31 07:35:00,2.42866,2.4296,2.42254,2.42509,56000000.0
2008-12-31 07:40:00,2.42535,2.42674,2.42375,2.42375,82000000.0
2008-12-31 07:45:00,2.4223,2.42423,2.4223,2.42281,77000000.0
2008-12-31 07:50:00,2.42387,2.42387,2.42107,2.42107,97000000.0
2008-12-31 07:55:00,2.42077,2.42808,2.42057,2.42722,101000000.0
2008-12-31 08:00:00,2.42701,2.42727,2.42582,2.42604,106000000.0
2008-12-31 08:05:00,2.42619,2.4273,2.42552,2.42623,93000000.0
2008-12-31 08:10:00,2.42684,2.42805,2.42633,2.42776,118000000.0
2008-12-31 08:15:00,2.42772,2.42863,2.42752,2.42855,94000000.0
2008-12-31 08:20:00,2.42873,2.43086,2.42864,2.43043,101000000.0
2008-12-31 08:25:00,2.43073,2.43082,2.43019,2.43058,154000000.0
2008-12-31 08:30:00,2.43055,2.43072,2.42906,2.42938,216000000.0
2008-12-31 08:35:00,2.42939,2.42946,2.42761,2.42869,120000000.0
2008-12-31 08:40:00,2.42872,2.43087,2.42868,2.43031,123000000.0
2008-12-31 08:45:00,2.43018,2.43396,2.43018,2.43396,148000000.0
2008-12-31 08:50:00,2.43432,2.43715,2.43347,2.4343,232000000.0
2008-12-31 08:55:00,2.4345,2.43587,2.43413,2.43468,129000000.0
2008-12-31 09:00:00,2.43417,2.43471,2.43287,2.43421,98000000.0
2008-12-31 09:05:00,2.43578,2.43733,2.43486,2.43613,129000000.0
2008-12-31 09:10:00,2.43612,2.4369,2.43565,2.43607,216000000.0
2008-12-31 09:15:00,2.43583,2.43766,2.43546,2.43766,232000000.0
2008-12-31 09:20:00,2.43799,2.43801,2.43297,2.43301,273000000.0
2008-12-31 09:25:00,2.43325,2.43441,2.42845,2.43095,194000000.0
2008-12-31 09:30:00,2.43117,2.43152,2.43002,2.43042,151000000.0
2008-12-31 09:35:00,2.42955,2.43117,2.42926,2.4294,228000000.0
2008-12-31 09:40:00,2.42938,2.43037,2.42925,2.42974,226000000.0
2008-12-31 09:45:00,2.42991,2.42992,2.42726,2.42726,136000000.0
2008-12-31 09:50:00,2.42679,2.42871,2.42666,2.42871,196000000.0
2008-12-31 09:55:00,2.42925,2.42925,2.42834,2.42849,190000000.0
2008-12-31 10:00:00,2.42877,2.43076,2.42829,2.43049,196000000.0
2008-12-31 10:05:00,2.43036,2.43076,2.42926,2.43067,232000000.0
2008-12-31 10:10:00,2.43058,2.43071,2.43016,2.4305,303000000.0
2008-12-31 10:15:00,2.43062,2.4309,2.43041,2.43066,225000000.0
2008-12-31 10:20:00,2.4306,2.43077,2.42785,2.43058,233000000.0
2008-12-31 10:25:00,2.43032,2.43035,2.42703,2.42768,301000000.0
2008-12-31 10:30:00,2.42772,2.42807,2.42705,2.42788,157000000.0
2008-12-31 10:35:00,2.42771,2.42785,2.42745,2.42766,140000000.0
2008-12-31 10:40:00,2.42775,2.42869,2.42775,2.42864,139000000.0
2008-12-31 10:45:00,2.42866,2.42869,2.42763,2.42841,165000000.0
2008-12-31 10:50:00,2.42881,2.42914,2.42815,2.42871,206000000.0
2008-12-31 10:55:00,2.4281,2.42857,2.42744,2.42855,176000000.0
2008-12-31 11:00:00,2.4285,2.42876,2.42806,2.4286,178000000.0
2008-12-31 11:05:00,2.42854,2.4289,2.42738,2.42808,142000000.0
2008-12-31 11:10:00,2.42818,2.42823,2.42527,2.42539,236000000.0
2008-12-31 11:15:00,2.4251,2.42915,2.4231,2.42915,218000000.0
2008-12-31 11:20:00,2.42946,2.43037,2.42792,2.42849,229000000.0
2008-12-31 11:25:00,2.42834,2.42991,2.42834,2.42983,183000000.0
2008-12-31 11:30:00,2.42948,2.42975,2.42645,2.4277,173000000.0
2008-12-31 11:35:00,2.42764,2.42808,2.42579,2.42579,231000000.0
2008-12-31 11:40:00,2.42484,2.42563,2.42394,2.42418,185000000.0
2008-12-31 11:45:00,2.42429,2.4282,2.42429,2.42767,169000000.0
2008-12-31 11:50:00,2.4277,2.42921,2.42755,2.42921,188000000.0
2008-12-31 11:55:00,2.42926,2.42949,2.42856,2.42948,200000000.0
2008-12-31 12:00:00,2.42889,2.42999,2.42876,2.42945,150000000.0
2008-12-31 12:05:00,2.42977,2.43055,2.42947,2.43052,112000000.0
2008-12-31 12:10:00,2.43047,2.43075,2.42946,2.42956,149000000.0
2008-12-31 12:15:00,2.42952,2.42962,2.42572,2.42962,180000000.0
2008-12-31 12:20:00,2.4293,2.42934,2.42584,2.42584,178000000.0
2008-12-31 12:25:00,2.4263,2.42837,2.42194,2.4225,208000000.0
2008-12-31 12:30:00,2.42227,2.42778,2.42194,2.42778,188000000.0
2008-12-31 12:35:00,2.42911,2.43122,2.42791,2.42794,110000000.0
2008-12-31 12:40:00,2.42767,2.4288,2.42767,2.42878,82000000.0
2008-12-31 12:45:00,2.4287,2.42904,2.42673,2.42904,160000000.0
2008-12-31 12:50:00,2.43116,2.43297,2.43063,2.43242,129000000.0
2008-12-31 12:55:00,2.43265,2.43275,2.43185,2.43227,131000000.0
2008-12-31 13:00:00,2.43225,2.4327,2.43106,2.43143,91000000.0
2008-12-31 13:05:00,2.4317,2.43242,2.42702,2.42702,126000000.0
2008-12-31 13:10:00,2.4269,2.42814,2.42494,2.42753,104000000.0
2008-12-31 13:15:00,2.42909,2.43132,2.42909,2.43084,141000000.0
2008-12-31 13:20:00,2.43087,2.43131,2.42952,2.42956,165000000.0
2008-12-31 13:25:00,2.42963,2.42963,2.42658,2.427,128000000.0
2008-12-31 13:30:00,2.42707,2.43033,2.42615,2.42996,118000000.0
2008-12-31 13:35:00,2.42948,2.43008,2.42596,2.42596,143000000.0
2008-12-31 13:40:00,2.4254,2.42708,2.42384,2.42651,145000000.0
2008-12-31 13:45:00,2.42601,2.42601,2.42336,2.42591,101000000.0
2008-12-31 13:50:00,2.42625,2.42625,2.42408,2.42408,144000000.0
2008-12-31 13:55:00,2.4237,2.42516,2.41929,2.41934,144000000.0
2008-12-31 14:00:00,2.41871,2.42082,2.41629,2.42082,124000000.0
2008-12-31 14:05:00,2.42111,2.4222,2.42036,2.42115,128000000.0
2008-12-31 14:10:00,2.42123,2.42131,2.41856,2.41874,104000000.0
2008-12-31 14:15:00,2.41796,2.42206,2.4174,2.42131,86000000.0
2008-12-31 14:20:00,2.421,2.4219,2.41848,2.42005,84000000.0
2008-12-31 14:25:00,2.41985,2.42065,2.41842,2.41942,75000000.0
2008-12-31 14:30:00,2.42028,2.42056,2.41952,2.41978,67000000.0
2008-12-31 14:35:00,2.42011,2.42074,2.41876,2.41966,41000000.0
2008-12-31 14:40:00,2.41966,2.41976,2.4193,2.4195,43000000.0
2008-12-31 14:45:00,2.41902,2.4191,2.41735,2.4191,41000000.0
2008-12-31 14:50:00,2.41904,2.42076,2.41842,2.42076,39000000.0
2008-12-31 14:55:00,2.42096,2.42109,2.42055,2.42065,38000000.0
2008-12-31 15:00:00,2.42074,2.42403,2.42,2.42355,37000000.0
2008-12-31 15:05:00,2.42348,2.42361,2.42024,2.42072,41000000.0
2008-12-31 15:10:00,2.42057,2.42057,2.41835,2.4184,47000000.0
2008-12-31 15:15:00,2.4186,2.41874,2.41318,2.41466,41000000.0
2008-12-31 15:20:00,2.41443,2.41638,2.4126,2.4126,42000000.0
2008-12-31 15:25:00,2.41223,2.41228,2.4073,2.40739,39000000.0
2008-12-31 15:30:00,2.4076,2.41223,2.40756,2.41187,45000000.0
2008-12-31 15:35:00,2.41243,2.41458,2.41132,2.41153,39000000.0
2008-12-31 15:40:00,2.4105,2.4105,2.4053,2.40607,44000000.0
2008-12-31 15:45:00,2.40674,2.40708,2.40388,2.40415,40000000.0
2008-12-31 15:50:00,2.40484,2.40901,2.40484,2.4073,42000000.0
2008-12-31 15:55:00,2.4077,2.4077,2.40377,2.40467,43000000.0
2008-12-31 16:00:00,2.40468,2.41063,2.40468,2.41063,43000000.0
2008-12-31 16:05:00,2.41167,2.41491,2.41069,2.41381,44000000.0
2008-12-31 16:10:00,2.41536,2.41681,2.41392,2.41681,44000000.0
2008-12-31 16:15:00,2.41654,2.4201,2.41552,2.4201,47000000.0
2008-12-31 16:20:00,2.42135,2.42215,2.41939,2.42021,44000000.0
2008-12-31 16:25:00,2.41989,2.41989,2.4178,2.4183,43000000.0
2008-12-31 16:30:00,2.41831,2.4237,2.41759,2.4237,42000000.0
2008-12-31 16:35:00,2.42362,2.42552,2.42324,2.42374,38000000.0
2008-12-31 16:40:00,2.42384,2.42574,2.42168,2.42574,42000000.0
2008-12-31 16:45:00,2.42613,2.42745,2.42338,2.42359,47000000.0
2008-12-31 16:50:00,2.42369,2.43111,2.42369,2.43074,39000000.0
2008-12-31 16:55:00,2.43218,2.4335,2.42915,2.43089,44000000.0
2008-12-31 17:00:00,2.43251,2.43251,2.42468,2.42468,40000000.0
2008-12-31 17:05:00,2.42534,2.42957,2.42494,2.42844,44000000.0
2008-12-31 17:10:00,2.42807,2.42852,2.4276,2.42768,40000000.0
2008-12-31 17:15:00,2.42818,2.4283,2.4199,2.42162,40000000.0
2008-12-31 17:20:00,2.42265,2.42279,2.41594,2.41594,41000000.0
2008-12-31 17:25:00,2.41743,2.42149,2.41743,2.42098,38000000.0
2008-12-31 17:30:00,2.42216,2.42415,2.42216,2.42272,45000000.0
2008-12-31 17:35:00,2.42294,2.42402,2.41905,2.42208,36000000.0
2008-12-31 17:40:00,2.42233,2.42233,2.4128,2.41386,45000000.0
2008-12-31 17:45:00,2.41414,2.41488,2.40937,2.40991,37000000.0
2008-12-31 17:50:00,2.40824,2.40978,2.40556,2.40978,39000000.0
2008-12-31 17:55:00,2.41164,2.4132,2.37834,2.37834,44000000.0
2008-12-31 18:00:00,2.37615,2.39682,2.37524,2.39682,44000000.0
2008-12-31 18:05:00,2.39826,2.39867,2.39025,2.39177,44000000.0
2008-12-31 18:10:00,2.39083,2.39405,2.38784,2.39356,45000000.0
2008-12-31 18:15:00,2.39182,2.39223,2.38776,2.38776,46000000.0
2008-12-31 18:20:00,2.38835,2.39049,2.38719,2.39033,47000000.0
2008-12-31 18:25:00,2.39087,2.39987,2.38876,2.39858,36000000.0
2008-12-31 18:30:00,2.39989,2.40079,2.3991,2.3991,46000000.0
2008-12-31 18:35:00,2.39922,2.40611,2.39922,2.40611,38000000.0
2008-12-31 18:40:00,2.40303,2.40435,2.40132,2.40132,41000000.0
2008-12-31 18:45:00,2.40134,2.40141,2.39444,2.39724,44000000.0
2008-12-31 18:50:00,2.39701,2.39701,2.39323,2.39323,44000000.0
2008-12-31 18:55:00,2.39346,2.39607,2.39179,2.39179,41000000.0
2008-12-31 19:00:00,2.39141,2.39356,2.39031,2.39031,37000000.0
2008-12-31 19:05:00,2.3903,2.39498,2.39022,2.39443,40000000.0
2008-12-31 19:10:00,2.3943,2.3952,2.39362,2.39455,42000000.0
2008-12-31 19:15:00,2.39445,2.39445,2.38877,2.38877,47000000.0
2008-12-31 19:20:00,2.38939,2.38962,2.38674,2.38674,47000000.0
2008-12-31 19:25:00,2.38692,2.38904,2.38687,2.38869,41000000.0
2008-12-31 19:30:00,2.3883,2.3892,2.38416,2.38802,42000000.0
2008-12-31 19:35:00,2.38813,2.38813,2.38551,2.38623,38000000.0
2008-12-31 19:40:00,2.38651,2.38687,2.38385,2.38422,42000000.0
2008-12-31 19:45:00,2.38415,2.38415,2.36814,2.36967,40000000.0
2008-12-31 19:50:00,2.37147,2.37396,2.36821,2.37124,36000000.0
2008-12-31 19:55:00,2.37146,2.37672,2.37088,2.37646,41000000.0
2008-12-31 20:00:00,2.37642,2.37744,2.37546,2.37564,39000000.0
2008-12-31 20:05:00,2.37559,2.37747,2.37532,2.37537,45000000.0
2008-12-31 20:10:00,2.37552,2.37724,2.37552,2.37613,40000000.0
2008-12-31 20:15:00,2.37575,2.37686,2.37521,2.37521,42000000.0
2008-12-31 20:20:00,2.37506,2.3802,2.37506,2.37989,40000000.0
2008-12-31 20:25:00,2.37983,2.38235,2.37983,2.38102,39000000.0
2008-12-31 20:30:00,2.38138,2.38421,2.38138,2.38195,37000000.0
2008-12-31 20:35:00,2.38372,2.38609,2.38198,2.38198,46000000.0
2008-12-31 20:40:00,2.38247,2.38491,2.38244,2.38355,45000000.0
2008-12-31 20:45:00,2.38363,2.38369,2.38079,2.38104,39000000.0
2008-12-31 20:50:00,2.38111,2.38111,2.375,2.3758,50000000.0
2008-12-31 20:55:00,2.37603,2.38427,2.37603,2.38427,38000000.0
2008-12-31 21:00:00,2.38504,2.38578,2.38187,2.38187,36000000.0
2008-12-31 21:05:00,2.38266,2.3851,2.38253,2.384,44000000.0
2008-12-31 21:10:00,2.38424,2.38741,2.38424,2.38736,41000000.0
2008-12-31 21:15:00,2.38671,2.38671,2.38422,2.38447,39000000.0
2008-12-31 21:20:00,2.3833,2.38632,2.38329,2.38433,49000000.0
2008-12-31 21:25:00,2.38484,2.3849,2.38265,2.3837,36000000.0
2008-12-31 21:30:00,2.38378,2.3839,2.3833,2.38377,45000000.0
2008-12-31 21:35:00,2.38379,2.38472,2.38333,2.38388,44000000.0
2008-12-31 21:40:00,2.38406,2.38422,2.38388,2.38395,42000000.0
2008-12-31 21:45:00,2.38349,2.38352,2.37537,2.37561,42000000.0
2008-12-31 21:50:00,2.37566,2.37699,2.37259,2.37397,36000000.0
2008-12-31 21:55:00,2.37425,2.37448,2.3684,2.37077,37000000.0
2008-12-31 22:00:00,2.37163,2.37513,2.37031,2.37336,43000000.0
2008-12-31 22:05:00,2.37537,2.38252,2.37537,2.37968,42000000.0
2008-12-31 22:10:00,2.37968,2.38077,2.37824,2.3806,43000000.0
2008-12-31 22:15:00,2.38071,2.38091,2.37824,2.37851,39000000.0
2008-12-31 22:20:00,2.38085,2.3809,2.37461,2.37779,39000000.0
2008-12-31 22:25:00,2.37839,2.38042,2.37555,2.37822,43000000.0
2008-12-31 22:30:00,2.3782,2.37976,2.37499,2.37688,38000000.0
2008-12-31 22:35:00,2.37912,2.37927,2.37469,2.37907,42000000.0
2008-12-31 22:40:00,2.37791,2.37893,2.37404,2.37538,36000000.0
2008-12-31 22:45:00,2.37799,2.37865,2.37537,2.37777,41000000.0
2008-12-31 22:50:00,2.37813,2.37941,2.37394,2.37521,41000000.0
2008-12-31 22:55:00,2.37507,2.37853,2.37005,2.37614,37000000.0
2008-12-31 23:00:00,2.37658,2.38936,2.37547,2.38774,39000000.0
2008-12-31 23:05:00,2.38682,2.39089,2.38558,2.39089,43000000.0
2008-12-31 23:10:00,2.39153,2.40408,2.3894,2.40318,43000000.0
2008-12-31 23:15:00,2.40304,2.40513,2.40159,2.40468,42000000.0
2008-12-31 23:20:00,2.40535,2.41084,2.40535,2.41084,38000000.0
2008-12-31 23:25:00,2.41049,2.41426,2.41025,2.41172,42000000.0
2008-12-31 23:30:00,2.41113,2.4139,2.41098,2.41172,41000000.0
2008-12-31 23:35:00,2.4119,2.41908,2.4119,2.41647,43000000.0
2008-12-31 23:40:00,2.41528,2.4169,2.41186,2.41208,40000000.0
2008-12-31 23:45:00,2.41185,2.4148,2.41182,2.41477,40000000.0
2008-12-31 23:50:00,2.41511,2.41527,2.40979,2.41265,43000000.0
2008-12-31 23:55:00,2.41312,2.41323,2.41242,2.41285,33000000.0
2009-01-01 00:00:00,2.41202,2.416,2.41202,2.416,22000000.0
2009-01-01 00:05:00,2.41585,2.4168,2.41585,2.41677,16000000.0
2009-01-01 00:10:00,2.4168,2.4168,2.4166,2.4168,23000000.0
2009-01-01 00:15:00,2.41672,2.4168,2.41665,2.41677,17000000.0
2009-01-01 00:20:00,2.41668,2.4168,2.41663,2.41677,27000000.0
2009-01-01 02:00:00,2.39055,2.39058,2.39052,2.39055,25000000.0
2009-01-01 02:05:00,2.39058,2.3906,2.39047,2.39047,23000000.0
2009-01-01 02:10:00,2.39045,2.3913,2.39043,2.39127,29000000.0
2009-01-01 02:15:00,2.39125,2.3913,2.39105,2.39125,19000000.0
2009-01-01 02:20:00,2.39125,2.39128,2.39095,2.3912,27000000.0
2009-01-01 02:25:00,2.39115,2.3912,2.39115,2.3912,30000000.0
2009-01-01 02:30:00,2.39118,2.3912,2.391,2.39118,34000000.0
2009-01-01 02:35:00,2.3912,2.3912,2.39108,2.39108,18000000.0
2009-01-01 02:40:00,2.3912,2.3912,2.39105,2.39115,31000000.0
2009-01-01 02:45:00,2.39113,2.3912,2.39095,2.39115,31000000.0
2009-01-01 02:50:00,2.3912,2.3912,2.39097,2.39118,18000000.0
2009-01-01 02:55:00,2.391,2.3912,2.3909,2.3912,38000000.0
2009-01-01 03:00:00,2.3912,2.3912,2.39103,2.3912,14000000.0
2009-01-01 03:05:00,2.39117,2.3912,2.39105,2.39117,18000000.0
2009-01-01 03:10:00,2.39113,2.3912,2.39095,2.39105,33000000.0
2009-01-01 03:15:00,2.3912,2.3912,2.391,2.39118,15000000.0
2009-01-01 03:20:00,2.39115,2.3912,2.3893,2.39117,22000000.0
2009-01-01 03:25:00,2.3912,2.3912,2.3911,2.3912,16000000.0
2009-01-01 03:30:00,2.39098,2.3912,2.39088,2.39098,31000000.0
2009-01-01 03:35:00,2.39102,2.3912,2.39093,2.39117,16000000.0
2009-01-01 03:40:00,2.39118,2.3912,2.39095,2.39102,26000000.0
2009-01-01 03:45:00,2.39102,2.3912,2.39078,2.39103,18000000.0
2009-01-01 03:50:00,2.3912,2.3912,2.39087,2.39115,25000000.0
2009-01-01 03:55:00,2.39067,2.3912,2.39067,2.39118,20000000.0
2009-01-01 04:00:00,2.39105,2.39108,2.3908,2.39082,52000000.0
2009-01-01 04:05:00,2.3908,2.39103,2.3907,2.39103,21000000.0
2009-01-01 04:10:00,2.39102,2.3912,2.39102,2.39107,27000000.0
2009-01-01 04:15:00,2.39108,2.39108,2.39097,2.39105,16000000.0
2009-01-01 04:20:00,2.39105,2.3912,2.39093,2.39108,31000000.0
2009-01-01 04:25:00,2.39105,2.39108,2.3879,2.38795,22000000.0
2009-01-01 04:30:00,2.38795,2.3918,2.38793,2.39177,38000000.0
2009-01-01 04:35:00,2.39385,2.3939,2.39373,2.39385,17000000.0
2009-01-01 04:40:00,2.39375,2.3939,2.39123,2.39125,30000000.0
2009-01-01 04:45:00,2.3916,2.39208,2.3916,2.39207,14000000.0
2009-01-01 04:50:00,2.39247,2.39248,2.39168,2.39207,27000000.0
2009-01-01 04:55:00,2.39245,2.3926,2.39245,2.39253,21000000.0
2009-01-01 05:00:00,2.39245,2.3935,2.39245,2.39335,25000000.0
2009-01-01 05:05:00,2.39338,2.39348,2.3933,2.39337,18000000.0
2009-01-01 05:10:00,2.39333,2.39338,2.39165,2.39165,40000000.0
2009-01-01 05:15:00,2.39205,2.39208,2.392,2.392,27000000.0
2009-01-01 05:20:00,2.392,2.39208,2.3912,2.39125,66000000.0
2009-01-01 05:25:00,2.3912,2.39128,2.3911,2.39128,60000000.0
2009-01-01 05:30:00,2.39125,2.39128,2.39102,2.39108,25000000.0
2009-01-01 05:35:00,2.39108,2.39108,2.39102,2.39108,26000000.0
2009-01-01 05:40:00,2.39105,2.39118,2.39105,2.39108,34000000.0
2009-01-01 05:45:00,2.39108,2.39108,2.39105,2.39105,21000000.0
2009-01-01 05:50:00,2.39107,2.39108,2.39105,2.39107,44000000.0
2009-01-01 05:55:00,2.39108,2.39108,2.39103,2.39107,52000000.0
2009-01-01 06:00:00,2.39115,2.3912,2.39082,2.39093,49000000.0
2009-01-01 06:05:00,2.39083,2.391,2.39083,2.39098,16000000.0
2009-01-01 06:10:00,2.39095,2.39125,2.3909,2.3912,28000000.0
2009-01-01 06:15:00,2.39125,2.3913,2.39117,2.39125,24000000.0
2009-01-01 06:20:00,2.39113,2.3912,2.3909,2.391,39000000.0
2009-01-01 06:25:00,2.39097,2.3912,2.39095,2.39115,14000000.0
2009-01-01 06:30:00,2.39097,2.3913,2.39097,2.3913,51000000.0
2009-01-01 06:35:00,2.3913,2.3913,2.39108,2.39122,18000000.0
2009-01-01 06:40:00,2.39128,2.3913,2.39105,2.39115,25000000.0
2009-01-01 06:45:00,2.3912,2.3912,2.39113,2.39115,16000000.0
2009-01-01 06:50:00,2.39115,2.3912,2.3911,2.3912,27000000.0
2009-01-01 06:55:00,2.39118,2.3912,2.3911,2.39115,29000000.0
2009-01-01 07:00:00,2.39115,2.3912,2.39113,2.3912,34000000.0
2009-01-01 07:05:00,2.39118,2.3912,2.39113,2.3912,26000000.0
2009-01-01 07:10:00,2.39118,2.39355,2.39115,2.39355,52000000.0
2009-01-01 07:15:00,2.39355,2.3936,2.3935,2.39355,20000000.0
2009-01-01 07:20:00,2.3935,2.39355,2.3904,2.39045,39000000.0
2009-01-01 07:25:00,2.39155,2.3916,2.3912,2.39122,31000000.0
2009-01-01 07:30:00,2.39222,2.39288,2.39025,2.39288,47000000.0
2009-01-01 07:35:00,2.39288,2.39288,2.39272,2.39288,15000000.0
2009-01-01 07:40:00,2.39275,2.3929,2.39078,2.39085,36000000.0
2009-01-01 07:45:00,2.39075,2.39088,2.39063,2.39073,27000000.0
2009-01-01 07:50:00,2.39082,2.39158,2.3908,2.3915,69000000.0
2009-01-01 07:55:00,2.39153,2.3916,2.3915,2.39158,31000000.0
2009-01-01 08:00:00,2.39153,2.3916,2.39085,2.3911,73000000.0
2009-01-01 08:05:00,2.39107,2.3915,2.39105,2.3915,46000000.0
2009-01-01 08:10:00,2.3915,2.3915,2.39105,2.39142,82000000.0
2009-01-01 08:15:00,2.39145,2.3915,2.39125,2.39133,38000000.0
2009-01-01 08:20:00,2.39142,2.3919,2.39075,2.39185,67000000.0
2009-01-01 08:25:00,2.39187,2.3919,2.3916,2.3916,42000000.0
2009-01-01 08:30:00,2.3918,2.3919,2.39098,2.3915,128000000.0
2009-01-01 08:35:00,2.39107,2.3919,2.39105,2.3919,33000000.0
2009-01-01 08:40:00,2.39267,2.3927,2.39105,2.39147,70000000.0
2009-01-01 08:45:00,2.39147,2.3915,2.3913,2.39147,59000000.0
2009-01-01 08:50:00,2.3915,2.3915,2.39078,2.39107,137000000.0
2009-01-01 08:55:00,2.39107,2.3911,2.39097,2.39105,39000000.0
2009-01-01 09:00:00,2.3911,2.3911,2.3907,2.3908,63000000.0
2009-01-01 09:05:00,2.39087,2.3909,2.39065,2.39087,48000000.0
2009-01-01 09:10:00,2.39088,2.39088,2.39075,2.39082,129000000.0
2009-01-01 09:15:00,2.39085,2.3909,2.39067,2.39085,107000000.0
2009-01-01 09:20:00,2.39078,2.3909,2.39075,2.3909,147000000.0
2009-01-01 09:25:00,2.3909,2.3909,2.3908,2.3909,75000000.0
2009-01-01 09:30:00,2.39085,2.3909,2.39077,2.39088,90000000.0
2009-01-01 09:35:00,2.39087,2.3909,2.3907,2.39085,71000000.0
2009-01-01 09:40:00,2.39088,2.3909,2.39075,2.39087,127000000.0
2009-01-01 09:45:00,2.39087,2.3909,2.39085,2.39087,64000000.0
2009-01-01 09:50:00,2.39088,2.3909,2.39078,2.39088,108000000.0
2009-01-01 09:55:00,2.39088,2.3909,2.39078,2.39088,90000000.0
2009-01-01 10:00:00,2.3909,2.39187,2.39084,2.39094,196000000.0
2009-01-01 10:05:00,2.39135,2.39204,2.3912,2.39203,232000000.0
2009-01-01 10:10:00,2.39225,2.39249,2.39178,2.39223,303000000.0
2009-01-01 10:15:00,2.39244,2.39273,2.39232,2.3927,192000000.0
2009-01-01 10:20:00,2.39284,2.39297,2.3925,2.39286,175000000.0
2009-01-01 10:25:00,2.39273,2.39306,2.39255,2.39262,301000000.0
2009-01-01 10:30:00,2.39296,2.39296,2.39154,2.39246,118000000.0
2009-01-01 10:35:00,2.3927,2.3928,2.39167,2.3923,111000000.0
2009-01-01 10:40:00,2.39182,2.3928,2.39127,2.39244,139000000.0
2009-01-01 10:45:00,2.3912,2.39288,2.39105,2.39288,115000000.0
2009-01-01 10:50:00,2.39143,2.39308,2.39143,2.39302,206000000.0
2009-01-01 10:55:00,2.39187,2.39338,2.39187,2.39338,106000000.0
2009-01-01 11:00:00,2.39239,2.394,2.39239,2.39382,178000000.0
2009-01-01 11:05:00,2.39416,2.39476,2.39277,2.39457,142000000.0
2009-01-01 11:10:00,2.39349,2.39491,2.39329,2.39458,236000000.0
2009-01-01 11:15:00,2.39435,2.39484,2.3933,2.39457,218000000.0
2009-01-01 11:20:00,2.39316,2.39495,2.39316,2.3946,229000000.0
2009-01-01 11:25:00,2.39447,2.3948,2.39305,2.39478,183000000.0
2009-01-01 11:30:00,2.39337,2.395,2.39335,2.39415,173000000.0
2009-01-01 11:35:00,2.3931,2.39494,2.3931,2.39333,187000000.0
2009-01-01 11:40:00,2.3946,2.39549,2.39386,2.39535,185000000.0
2009-01-01 11:45:00,2.39537,2.39625,2.39438,2.39625,169000000.0
2009-01-01 11:50:00,2.39482,2.39647,2.39478,2.39647,188000000.0
2009-01-01 11:55:00,2.3963,2.39654,2.39502,2.39647,200000000.0
2009-01-01 12:00:00,2.39521,2.39656,2.39502,2.39645,150000000.0
2009-01-01 12:05:00,2.39647,2.39651,2.39504,2.3963,112000000.0
2009-01-01 12:10:00,2.39523,2.39657,2.39497,2.39643,149000000.0
2009-01-01 12:15:00,2.3963,2.39648,2.39501,2.39602,143000000.0
2009-01-01 12:20:00,2.39502,2.39685,2.39502,2.39652,178000000.0
2009-01-01 12:25:00,2.39566,2.39711,2.39566,2.39673,115000000.0
2009-01-01 12:30:00,2.3937,2.39803,2.39337,2.39772,188000000.0
2009-01-01 12:35:00,2.39771,2.39821,2.39671,2.39742,110000000.0
2009-01-01 12:40:00,2.39835,2.39856,2.3969,2.3969,82000000.0
2009-01-01 12:45:00,2.39863,2.39863,2.39709,2.39818,160000000.0
2009-01-01 12:50:00,2.39723,2.39879,2.397,2.39851,129000000.0
2009-01-01 12:55:00,2.39863,2.3989,2.39757,2.39888,99000000.0
2009-01-01 13:00:00,2.39768,2.39905,2.39745,2.39745,60000000.0
2009-01-01 13:05:00,2.39868,2.3993,2.39745,2.39927,109000000.0
2009-01-01 13:10:00,2.39757,2.39944,2.39745,2.39913,93000000.0
2009-01-01 13:15:00,2.39919,2.39952,2.39767,2.39952,105000000.0
2009-01-01 13:20:00,2.39804,2.3998,2.39804,2.3982,154000000.0
2009-01-01 13:25:00,2.39973,2.40005,2.39832,2.39994,103000000.0
2009-01-01 13:30:00,2.3987,2.40025,2.39847,2.40023,100000000.0
2009-01-01 13:35:00,2.39911,2.40128,2.39911,2.40098,133000000.0
2009-01-01 13:40:00,2.39978,2.40155,2.39973,2.39995,145000000.0
2009-01-01 13:45:00,2.40168,2.40168,2.39999,2.40138,79000000.0
2009-01-01 13:50:00,2.39998,2.40122,2.39985,2.40005,86000000.0
2009-01-01 13:55:00,2.40127,2.40177,2.39995,2.40177,125000000.0
2009-01-01 14:00:00,2.40017,2.40241,2.40008,2.40206,124000000.0
2009-01-01 14:05:00,2.40058,2.40246,2.40058,2.40246,50000000.0
2009-01-01 14:10:00,2.40105,2.40299,2.40105,2.40289,63000000.0
2009-01-01 14:15:00,2.40288,2.4034,2.40195,2.40335,86000000.0
2009-01-01 14:20:00,2.40185,2.40358,2.40178,2.40212,66000000.0
2009-01-01 14:25:00,2.40223,2.40424,2.40223,2.40424,44000000.0
2009-01-01 14:30:00,2.40297,2.4047,2.40192,2.40459,67000000.0
2009-01-01 14:35:00,2.40508,2.4051,2.40215,2.40238,26000000.0
2009-01-01 14:40:00,2.40238,2.40447,2.40228,2.40447,25000000.0
2009-01-01 14:45:00,2.40467,2.405,2.4045,2.40488,15000000.0
2009-01-01 14:50:00,2.40487,2.405,2.40457,2.4049,22000000.0
2009-01-01 14:55:00,2.405,2.4054,2.4049,2.40535,23000000.0
2009-01-01 15:00:00,2.4054,2.4054,2.4053,2.4054,15000000.0
2009-01-01 15:05:00,2.40532,2.4054,2.40525,2.40535,16000000.0
2009-01-01 15:10:00,2.40525,2.4054,2.40502,2.40538,17000000.0
2009-01-01 15:15:00,2.40515,2.4054,2.40515,2.4053,17000000.0
2009-01-01 15:20:00,2.4053,2.4054,2.40522,2.40537,26000000.0
2009-01-01 15:25:00,2.40522,2.4054,2.40522,2.40537,18000000.0
2009-01-01 15:30:00,2.40537,2.4054,2.40522,2.4054,28000000.0
2009-01-01 15:35:00,2.4054,2.4054,2.4035,2.40528,14000000.0
2009-01-01 15:40:00,2.40537,2.4054,2.40523,2.4054,17000000.0
2009-01-01 19:40:00,2.38923,2.3893,2.3892,2.38923,15000000.0
2009-01-01 21:15:00,2.40878,2.4119,2.40878,2.40977,24000000.0
2009-01-01 21:20:00,2.41195,2.41355,2.40935,2.41019,49000000.0
2009-01-01 21:25:00,2.41327,2.41348,2.41323,2.41348,14000000.0
2009-01-01 21:30:00,2.41245,2.4125,2.41227,2.4124,26000000.0
2009-01-01 21:35:00,2.4123,2.4124,2.41222,2.4124,16000000.0
2009-01-01 21:40:00,2.41233,2.41237,2.41035,2.41047,22000000.0
2009-01-01 21:45:00,2.41047,2.4124,2.4088,2.4124,24000000.0
2009-01-01 21:50:00,2.4124,2.4124,2.40765,2.40788,22000000.0
2009-01-01 21:55:00,2.41108,2.41158,2.41092,2.41107,23000000.0
2009-01-01 22:00:00,2.40967,2.41087,2.40667,2.4108,24000000.0
2009-01-01 22:05:00,2.41088,2.4109,2.41075,2.41075,15000000.0
2009-01-01 22:10:00,2.41075,2.41087,2.40672,2.41035,36000000.0
2009-01-01 22:15:00,2.41028,2.4104,2.41015,2.41037,17000000.0
2009-01-01 22:20:00,2.41115,2.4112,2.4108,2.4112,21000000.0
2009-01-01 22:25:00,2.40677,2.4109,2.40655,2.40675,35000000.0
2009-01-01 22:30:00,2.41085,2.4109,2.40817,2.4088,22000000.0
2009-01-01 22:35:00,2.40873,2.4088,2.4087,2.40873,18000000.0
2009-01-01 22:40:00,2.4089,2.4089,2.4087,2.4089,21000000.0
2009-01-01 22:45:00,2.40865,2.4088,2.40852,2.40878,16000000.0
2009-01-01 22:50:00,2.40888,2.4089,2.40857,2.40862,20000000.0
2009-01-01 22:55:00,2.4088,2.4088,2.4085,2.4087,23000000.0
2009-01-01 23:00:00,2.40875,2.4088,2.40863,2.4087,16000000.0
2009-01-01 23:05:00,2.40842,2.4088,2.40735,2.4074,16000000.0
2009-01-01 23:10:00,2.40747,2.4092,2.40722,2.40917,29000000.0
2009-01-01 23:15:00,2.40918,2.4092,2.40882,2.4091,19000000.0
2009-01-01 23:20:00,2.40497,2.405,2.40248,2.40258,21000000.0
2009-01-01 23:25:00,2.40372,2.4039,2.40372,2.40377,18000000.0
2009-01-01 23:30:00,2.4029,2.4045,2.40278,2.4045,27000000.0
2009-01-01 23:35:00,2.40445,2.4045,2.40432,2.40445,15000000.0
2009-01-01 23:40:00,2.4045,2.4045,2.40435,2.40447,22000000.0
2009-01-01 23:45:00,2.40433,2.4045,2.40433,2.40435,15000000.0
2009-01-01 23:50:00,2.40428,2.40588,2.4027,2.4046,28000000.0
2009-01-01 23:55:00,2.4056,2.4076,2.40555,2.4075,15000000.0
2009-01-02 00:00:00,2.41242,2.41495,2.38162,2.40772,40000000.0
2009-01-02 00:05:00,2.4077,2.40801,2.40554,2.40801,35000000.0
2009-01-02 00:10:00,2.40707,2.40707,2.40175,2.40612,42000000.0
2009-01-02 00:15:00,2.40507,2.40507,2.40124,2.40246,45000000.0
2009-01-02 00:20:00,2.40225,2.40386,2.40167,2.40244,42000000.0
2009-01-02 00:25:00,2.40268,2.40297,2.40025,2.40044,42000000.0
2009-01-02 00:30:00,2.40138,2.40509,2.40039,2.40039,42000000.0
2009-01-02 00:35:00,2.39867,2.39915,2.39112,2.39888,42000000.0
2009-01-02 00:40:00,2.40217,2.40228,2.3985,2.39931,43000000.0
2009-01-02 00:45:00,2.39924,2.39924,2.39698,2.39709,46000000.0
2009-01-02 00:50:00,2.39717,2.39919,2.39716,2.39919,41000000.0
2009-01-02 00:55:00,2.39937,2.40119,2.39832,2.40081,37000000.0
2009-01-02 01:00:00,2.40122,2.40122,2.39746,2.40016,42000000.0
2009-01-02 01:05:00,2.40028,2.40515,2.39708,2.40004,37000000.0
2009-01-02 01:10:00,2.40015,2.40056,2.39752,2.39769,48000000.0
2009-01-02 01:15:00,2.39865,2.40003,2.39841,2.40003,39000000.0
2009-01-02 01:20:00,2.40011,2.40011,2.39534,2.39534,40000000.0
2009-01-02 01:25:00,2.39581,2.39821,2.39581,2.39818,40000000.0
2009-01-02 01:30:00,2.39843,2.40008,2.39703,2.39838,40000000.0
2009-01-02 01:35:00,2.39837,2.39837,2.39626,2.39795,42000000.0
2009-01-02 01:40:00,2.39811,2.40102,2.39761,2.39802,42000000.0
2009-01-02 01:45:00,2.3987,2.39927,2.39804,2.39817,37000000.0
2009-01-02 01:50:00,2.39893,2.40177,2.39893,2.40057,43000000.0
2009-01-02 01:55:00,2.39935,2.39935,2.39557,2.39652,47000000.0
2009-01-02 02:00:00,2.39845,2.40102,2.39845,2.39988,58000000.0
2009-01-02 02:05:00,2.40005,2.40029,2.39998,2.40022,55000000.0
2009-01-02 02:10:00,2.40015,2.40223,2.40008,2.40218,43000000.0
2009-01-02 02:15:00,2.40223,2.40412,2.40182,2.40377,40000000.0
2009-01-02 02:20:00,2.40396,2.40492,2.40336,2.40372,48000000.0
2009-01-02 02:25:00,2.40506,2.4071,2.40506,2.40565,74000000.0
2009-01-02 02:30:00,2.40565,2.40646,2.4041,2.4041,57000000.0
2009-01-02 02:35:00,2.40383,2.40558,2.40303,2.40475,45000000.0
2009-01-02 02:40:00,2.40476,2.40635,2.40468,2.40517,47000000.0
2009-01-02 02:45:00,2.40525,2.40669,2.40513,2.4053,49000000.0
2009-01-02 02:50:00,2.40535,2.40729,2.40535,2.40713,37000000.0
2009-01-02 02:55:00,2.40673,2.40697,2.40514,2.40534,54000000.0
2009-01-02 03:00:00,2.40755,2.40755,2.40464,2.40563,42000000.0
2009-01-02 03:05:00,2.40524,2.40524,2.40171,2.40202,46000000.0
2009-01-02 03:10:00,2.40221,2.4027,2.40177,2.4025,51000000.0
2009-01-02 03:15:00,2.40262,2.40404,2.40177,2.40177,44000000.0
2009-01-02 03:20:00,2.4017,2.40189,2.39994,2.40143,38000000.0
2009-01-02 03:25:00,2.40121,2.40125,2.40057,2.40057,54000000.0
2009-01-02 03:30:00,2.40044,2.40047,2.39941,2.40009,46000000.0
2009-01-02 03:35:00,2.40003,2.40016,2.39905,2.39905,42000000.0
2009-01-02 03:40:00,2.3995,2.40524,2.3995,2.40502,43000000.0
2009-01-02 03:45:00,2.4061,2.40801,2.40533,2.4061,57000000.0
2009-01-02 03:50:00,2.40594,2.40594,2.40213,2.40213,41000000.0
2009-01-02 03:55:00,2.40343,2.40763,2.40327,2.40712,46000000.0
2009-01-02 04:00:00,2.40721,2.40721,2.40471,2.40471,72000000.0
2009-01-02 04:05:00,2.40417,2.40796,2.40417,2.40715,43000000.0
2009-01-02 04:10:00,2.40729,2.41003,2.40672,2.40891,42000000.0
2009-01-02 04:15:00,2.40989,2.41442,2.40989,2.41431,64000000.0
2009-01-02 04:20:00,2.41425,2.4149,2.41307,2.41307,47000000.0
2009-01-02 04:25:00,2.4128,2.4128,2.40752,2.40752,56000000.0
2009-01-02 04:30:00,2.40728,2.40762,2.40567,2.40714,59000000.0
2009-01-02 04:35:00,2.40692,2.40743,2.40686,2.40686,41000000.0
2009-01-02 04:40:00,2.40635,2.4084,2.40618,2.40618,48000000.0
2009-01-02 04:45:00,2.40553,2.40553,2.40332,2.40464,39000000.0
2009-01-02 04:50:00,2.40445,2.40445,2.40259,2.40379,50000000.0
2009-01-02 04:55:00,2.40282,2.40479,2.39946,2.40156,52000000.0
2009-01-02 05:00:00,2.4007,2.4007,2.39307,2.39913,40000000.0
2009-01-02 05:05:00,2.39947,2.39973,2.39775,2.39848,57000000.0
2009-01-02 05:10:00,2.39843,2.39843,2.39351,2.39351,60000000.0
2009-01-02 05:15:00,2.39331,2.39611,2.39331,2.39611,53000000.0
2009-01-02 05:20:00,2.39598,2.39598,2.39086,2.39515,107000000.0
2009-01-02 05:25:00,2.39288,2.39593,2.39288,2.39593,125000000.0
2009-01-02 05:30:00,2.39649,2.39753,2.39518,2.39539,43000000.0
2009-01-02 05:35:00,2.39556,2.39697,2.39394,2.39487,54000000.0
2009-01-02 05:40:00,2.39502,2.39683,2.3948,2.39649,51000000.0
2009-01-02 05:45:00,2.39644,2.39649,2.39541,2.39601,57000000.0
2009-01-02 05:50:00,2.39673,2.39811,2.39666,2.39811,82000000.0
2009-01-02 05:55:00,2.3978,2.39809,2.39643,2.39712,86000000.0
2009-01-02 06:00:00,2.39715,2.39896,2.39704,2.39772,87000000.0
2009-01-02 06:05:00,2.39698,2.39698,2.39498,2.39576,45000000.0
2009-01-02 06:10:00,2.39512,2.39708,2.39469,2.39621,50000000.0
2009-01-02 06:15:00,2.39524,2.39627,2.39509,2.39627,61000000.0
2009-01-02 06:20:00,2.39802,2.39802,2.39619,2.3973,76000000.0
2009-01-02 06:25:00,2.39737,2.39769,2.39494,2.39494,41000000.0
2009-01-02 06:30:00,2.3951,2.39602,2.3951,2.3955,88000000.0
2009-01-02 06:35:00,2.39536,2.39561,2.39475,2.39561,45000000.0
2009-01-02 06:40:00,2.39599,2.39879,2.39512,2.39769,41000000.0
2009-01-02 06:45:00,2.39773,2.39813,2.39586,2.39631,41000000.0
2009-01-02 06:50:00,2.39563,2.3971,2.39505,2.39683,46000000.0
2009-01-02 06:55:00,2.39647,2.39871,2.39544,2.39706,66000000.0
2009-01-02 07:00:00,2.39461,2.39759,2.3932,2.39759,56000000.0
2009-01-02 07:05:00,2.39703,2.39703,2.39458,2.39496,59000000.0
2009-01-02 07:10:00,2.39505,2.39675,2.39504,2.39675,61000000.0
2009-01-02 07:15:00,2.3966,2.39713,2.39324,2.39678,49000000.0
2009-01-02 07:20:00,2.39692,2.39702,2.39342,2.39414,60000000.0
2009-01-02 07:25:00,2.39432,2.39702,2.39432,2.39701,106000000.0
2009-01-02 07:30:00,2.39692,2.39692,2.39261,2.39624,76000000.0
2009-01-02 07:35:00,2.39554,2.39639,2.39499,2.39504,56000000.0
2009-01-02 07:40:00,2.39591,2.39694,2.39591,2.39636,82000000.0
2009-01-02 07:45:00,2.39625,2.39799,2.39608,2.39751,77000000.0
2009-01-02 07:50:00,2.39742,2.39811,2.39701,2.39811,97000000.0
2009-01-02 07:55:00,2.39836,2.39929,2.39781,2.39916,101000000.0
2009-01-02 08:00:00,2.39945,2.39945,2.39844,2.39877,106000000.0
2009-01-02 08:05:00,2.39891,2.39994,2.39621,2.39675,93000000.0
2009-01-02 08:10:00,2.39761,2.39974,2.39752,2.39918,118000000.0
2009-01-02 08:15:00,2.39915,2.39972,2.3986,2.39968,94000000.0
2009-01-02 08:20:00,2.39996,2.40059,2.39943,2.39957,101000000.0
2009-01-02 08:25:00,2.39879,2.3991,2.39838,2.39838,154000000.0
2009-01-02 08:30:00,2.3986,2.39875,2.39774,2.39787,216000000.0
2009-01-02 08:35:00,2.39785,2.39883,2.39684,2.39773,120000000.0
2009-01-02 08:40:00,2.39724,2.39733,2.39311,2.39532,123000000.0
2009-01-02 08:45:00,2.39566,2.39566,2.39385,2.39385,148000000.0
2009-01-02 08:50:00,2.3938,2.39385,2.3934,2.39368,232000000.0
2009-01-02 08:55:00,2.39361,2.39434,2.39327,2.39428,129000000.0
2009-01-02 09:00:00,2.39427,2.39515,2.39355,2.3943,98000000.0
2009-01-02 09:05:00,2.39428,2.39478,2.39411,2.39448,129000000.0
2009-01-02 09:10:00,2.39463,2.40244,2.3945,2.40167,216000000.0
2009-01-02 09:15:00,2.40187,2.40418,2.39987,2.40043,232000000.0
2009-01-02 09:20:00,2.39999,2.40287,2.39813,2.40175,273000000.0
2009-01-02 09:25:00,2.39753,2.39986,2.39753,2.39895,194000000.0
2009-01-02 09:30:00,2.39956,2.40194,2.39956,2.40194,151000000.0
2009-01-02 09:35:00,2.4019,2.40343,2.40154,2.40294,228000000.0
2009-01-02 09:40:00,2.40337,2.40337,2.40191,2.40225,226000000.0
2009-01-02 09:45:00,2.40246,2.4051,2.40187,2.4051,136000000.0
2009-01-02 09:50:00,2.4058,2.40742,2.40541,2.40569,196000000.0
2009-01-02 09:55:00,2.40575,2.40655,2.40575,2.40632,190000000.0
2009-01-02 10:00:00,2.4059,2.40609,2.4048,2.40567,196000000.0
2009-01-02 10:05:00,2.40561,2.40689,2.40399,2.40689,232000000.0
2009-01-02 10:10:00,2.40769,2.41108,2.40769,2.41108,303000000.0
2009-01-02 10:15:00,2.41018,2.41018,2.40064,2.40811,225000000.0
2009-01-02 10:20:00,2.40833,2.40901,2.40434,2.4059,233000000.0
2009-01-02 10:25:00,2.40611,2.40748,2.40524,2.40541,301000000.0
2009-01-02 10:30:00,2.40404,2.40694,2.40404,2.40498,157000000.0
2009-01-02 10:35:00,2.40497,2.4064,2.40331,2.40335,140000000.0
2009-01-02 10:40:00,2.40524,2.40558,2.40179,2.40309,139000000.0
2009-01-02 10:45:00,2.40233,2.40318,2.40184,2.40318,165000000.0
2009-01-02 10:50:00,2.40433,2.40706,2.40431,2.40437,206000000.0
2009-01-02 10:55:00,2.40446,2.40812,2.40446,2.40755,176000000.0
2009-01-02 11:00:00,2.40786,2.40948,2.40551,2.40558,178000000.0
2009-01-02 11:05:00,2.40556,2.4128,2.40527,2.40717,142000000.0
2009-01-02 11:10:00,2.40738,2.40738,2.40114,2.40114,236000000.0
2009-01-02 11:15:00,2.39989,2.40074,2.39872,2.40074,218000000.0
2009-01-02 11:20:00,2.40102,2.40153,2.39995,2.40006,229000000.0
2009-01-02 11:25:00,2.39979,2.40315,2.39965,2.4007,183000000.0
2009-01-02 11:30:00,2.40049,2.40159,2.39972,2.4011,173000000.0
2009-01-02 11:35:00,2.40204,2.40423,2.40204,2.40423,231000000.0
2009-01-02 11:40:00,2.40457,2.40457,2.40229,2.40266,185000000.0
2009-01-02 11:45:00,2.40282,2.40305,2.40254,2.40288,169000000.0
2009-01-02 11:50:00,2.4026,2.4026,2.39991,2.4014,188000000.0
2009-01-02 11:55:00,2.40087,2.40179,2.40045,2.40072,200000000.0
2009-01-02 12:00:00,2.40049,2.40229,2.40049,2.40082,150000000.0
2009-01-02 12:05:00,2.4012,2.40388,2.4012,2.40185,112000000.0
2009-01-02 12:10:00,2.4017,2.40303,2.4017,2.40301,149000000.0
2009-01-02 12:15:00,2.40285,2.40435,2.40254,2.40369,180000000.0
2009-01-02 12:20:00,2.40354,2.40357,2.40213,2.40269,178000000.0
2009-01-02 12:25:00,2.40286,2.40627,2.40286,2.4037,208000000.0
2009-01-02 12:30:00,2.4037,2.4063,2.4037,2.40485,188000000.0
2009-01-02 12:35:00,2.40496,2.40564,2.40414,2.40564,110000000.0
2009-01-02 12:40:00,2.40558,2.40572,2.40421,2.40457,82000000.0
2009-01-02 12:45:00,2.40459,2.40489,2.40235,2.40242,160000000.0
2009-01-02 12:50:00,2.4034,2.40355,2.40053,2.40053,129000000.0
2009-01-02 12:55:00,2.40102,2.40167,2.40081,2.40148,131000000.0
2009-01-02 13:00:00,2.40174,2.40423,2.40174,2.40419,91000000.0
2009-01-02 13:05:00,2.40443,2.40508,2.40219,2.40219,126000000.0
2009-01-02 13:10:00,2.40223,2.40234,2.40123,2.40206,104000000.0
2009-01-02 13:15:00,2.40213,2.40296,2.40164,2.40291,141000000.0
2009-01-02 13:20:00,2.40296,2.40296,2.40046,2.40085,165000000.0
2009-01-02 13:25:00,2.40113,2.40278,2.4009,2.40251,128000000.0
2009-01-02 13:30:00,2.40256,2.40263,2.40063,2.4012,118000000.0
2009-01-02 13:35:00,2.40132,2.4024,2.40101,2.40175,143000000.0
2009-01-02 13:40:00,2.40157,2.40157,2.3993,2.4007,145000000.0
2009-01-02 13:45:00,2.40064,2.40268,2.40016,2.40248,101000000.0
2009-01-02 13:50:00,2.40214,2.40276,2.4009,2.40163,144000000.0
2009-01-02 13:55:00,2.40175,2.40386,2.40117,2.40175,144000000.0
2009-01-02 14:00:00,2.4026,2.40478,2.4026,2.40303,124000000.0
2009-01-02 14:05:00,2.40277,2.40277,2.39911,2.4,128000000.0
2009-01-02 14:10:00,2.39982,2.4004,2.3988,2.39895,104000000.0
2009-01-02 14:15:00,2.39877,2.39989,2.39859,2.39876,86000000.0
2009-01-02 14:20:00,2.39797,2.39799,2.39729,2.3977,84000000.0
2009-01-02 14:25:00,2.39771,2.39863,2.39619,2.39648,75000000.0
2009-01-02 14:30:00,2.39592,2.39604,2.39328,2.39329,67000000.0
2009-01-02 14:35:00,2.39324,2.39499,2.39268,2.39289,41000000.0
2009-01-02 14:40:00,2.39219,2.40365,2.39202,2.40316,43000000.0
2009-01-02 14:45:00,2.4027,2.4027,2.39335,2.39377,41000000.0
2009-01-02 14:50:00,2.394,2.39628,2.39356,2.39417,39000000.0
2009-01-02 14:55:00,2.39418,2.39418,2.3917,2.3917,38000000.0
2009-01-02 15:00:00,2.39379,2.39701,2.39379,2.39652,37000000.0
2009-01-02 15:05:00,2.39569,2.40024,2.39569,2.40014,41000000.0
2009-01-02 15:10:00,2.40011,2.40039,2.39497,2.39497,47000000.0
2009-01-02 15:15:00,2.39451,2.39685,2.39451,2.39667,41000000.0
2009-01-02 15:20:00,2.39725,2.39766,2.3964,2.39765,42000000.0
2009-01-02 15:25:00,2.39791,2.39906,2.39708,2.39856,39000000.0
2009-01-02 15:30:00,2.3976,2.39991,2.39559,2.39991,45000000.0
2009-01-02 15:35:00,2.39979,2.39985,2.3955,2.39829,39000000.0
2009-01-02 15:40:00,2.39843,2.40021,2.39462,2.39542,44000000.0
2009-01-02 15:45:00,2.39576,2.39789,2.39244,2.3927,40000000.0
2009-01-02 15:50:00,2.39267,2.39404,2.39229,2.39256,42000000.0
2009-01-02 15:55:00,2.39275,2.3931,2.39224,2.39309,43000000.0
2009-01-02 16:00:00,2.39194,2.39383,2.39008,2.39363,43000000.0
2009-01-02 16:05:00,2.39367,2.39367,2.39195,2.39253,44000000.0
2009-01-02 16:10:00,2.39339,2.39602,2.39339,2.39578,44000000.0
2009-01-02 16:15:00,2.39647,2.39661,2.39199,2.39199,47000000.0
2009-01-02 16:20:00,2.39289,2.3941,2.39111,2.3941,44000000.0
2009-01-02 16:25:00,2.39438,2.39438,2.39164,2.39249,43000000.0
2009-01-02 16:30:00,2.39253,2.39504,2.3922,2.39504,42000000.0
2009-01-02 16:35:00,2.39487,2.39487,2.39069,2.39093,38000000.0
2009-01-02 16:40:00,2.39215,2.39288,2.3897,2.38978,42000000.0
2009-01-02 16:45:00,2.388,2.39036,2.388,2.38935,47000000.0
2009-01-02 16:50:00,2.38944,2.39018,2.38819,2.38904,39000000.0
2009-01-02 16:55:00,2.38902,2.38934,2.38315,2.38608,44000000.0
2009-01-02 17:00:00,2.38652,2.39121,2.38637,2.39075,40000000.0
2009-01-02 17:05:00,2.39083,2.39176,2.38726,2.38875,44000000.0
2009-01-02 17:10:00,2.38895,2.39129,2.38872,2.38973,40000000.0
2009-01-02 17:15:00,2.38945,2.3921,2.3878,2.39209,40000000.0
2009-01-02 17:20:00,2.39235,2.39283,2.38419,2.38419,41000000.0
2009-01-02 17:25:00,2.38415,2.38991,2.38412,2.38983,38000000.0
2009-01-02 17:30:00,2.38992,2.3902,2.38694,2.38974,45000000.0
2009-01-02 17:35:00,2.39013,2.39054,2.38808,2.38808,36000000.0
2009-01-02 17:40:00,2.38827,2.38838,2.38556,2.38617,45000000.0
2009-01-02 17:45:00,2.38607,2.39122,2.38604,2.39122,37000000.0
2009-01-02 17:50:00,2.39047,2.39215,2.38966,2.38988,39000000.0
2009-01-02 17:55:00,2.38882,2.38882,2.38067,2.38067,44000000.0
2009-01-02 18:00:00,2.37872,2.38425,2.37823,2.38331,44000000.0
2009-01-02 18:05:00,2.38117,2.38117,2.37959,2.3797,44000000.0
2009-01-02 18:10:00,2.37987,2.38212,2.37932,2.38199,45000000.0
2009-01-02 18:15:00,2.38204,2.38259,2.3814,2.38196,46000000.0
2009-01-02 18:20:00,2.3818,2.38517,2.37968,2.38367,47000000.0
2009-01-02 18:25:00,2.38356,2.38545,2.38302,2.38545,36000000.0
2009-01-02 18:30:00,2.38664,2.3895,2.38608,2.3895,46000000.0
2009-01-02 18:35:00,2.38962,2.39026,2.38912,2.38981,38000000.0
2009-01-02 18:40:00,2.38927,2.38993,2.38807,2.38807,41000000.0
2009-01-02 18:45:00,2.3885,2.3885,2.38578,2.38599,44000000.0
2009-01-02 18:50:00,2.38582,2.38663,2.38544,2.38605,42000000.0
2009-01-02 18:55:00,2.38601,2.38606,2.38292,2.38299,41000000.0
2009-01-02 19:00:00,2.38317,2.38335,2.38235,2.38335,37000000.0
2009-01-02 19:05:00,2.38312,2.38384,2.38165,2.38165,40000000.0
2009-01-02 19:10:00,2.38189,2.38233,2.38087,2.3821,42000000.0
2009-01-02 19:15:00,2.38296,2.38315,2.37836,2.37869,47000000.0
2009-01-02 19:20:00,2.38008,2.38034,2.37591,2.37727,47000000.0
2009-01-02 19:25:00,2.37667,2.37845,2.37656,2.37837,41000000.0
2009-01-02 19:30:00,2.37739,2.37753,2.37633,2.37666,42000000.0
2009-01-02 19:35:00,2.37643,2.37679,2.37586,2.37656,38000000.0
2009-01-02 19:40:00,2.37652,2.37723,2.3759,2.37723,42000000.0
2009-01-02 19:45:00,2.37763,2.37845,2.37706,2.37777,40000000.0
2009-01-02 19:50:00,2.37752,2.37752,2.37555,2.37654,36000000.0
2009-01-02 19:55:00,2.37665,2.3769,2.37393,2.37429,41000000.0
2009-01-02 20:00:00,2.3741,2.37417,2.37151,2.37415,39000000.0
2009-01-02 20:05:00,2.37407,2.37491,2.37386,2.37434,45000000.0
2009-01-02 20:10:00,2.37431,2.37569,2.37383,2.37383,40000000.0
2009-01-02 20:15:00,2.37351,2.37351,2.37157,2.37316,42000000.0
2009-01-02 20:20:00,2.37302,2.37425,2.37235,2.37425,40000000.0
2009-01-02 20:25:00,2.3739,2.37641,2.37309,2.37641,39000000.0
2009-01-02 20:30:00,2.37301,2.37393,2.37238,2.37238,37000000.0
2009-01-02 20:35:00,2.3723,2.37387,2.37069,2.37069,46000000.0
2009-01-02 20:40:00,2.37101,2.3714,2.36468,2.3657,45000000.0
2009-01-02 20:45:00,2.36523,2.3671,2.36523,2.36611,39000000.0
2009-01-02 20:50:00,2.36608,2.36608,2.36348,2.364,50000000.0
2009-01-02 20:55:00,2.36401,2.3673,2.36368,2.36606,38000000.0
2009-01-02 21:00:00,2.36609,2.36934,2.36609,2.36859,36000000.0
2009-01-02 21:05:00,2.36907,2.37088,2.36907,2.37033,44000000.0
2009-01-02 21:10:00,2.37042,2.37137,2.36951,2.36951,41000000.0
2009-01-02 21:15:00,2.36934,2.3695,2.36696,2.36826,39000000.0
2009-01-02 21:20:00,2.3674,2.36858,2.36659,2.36858,49000000.0
2009-01-02 21:25:00,2.3687,2.3687,2.36437,2.36711,36000000.0
2009-01-02 21:30:00,2.3668,2.36767,2.36401,2.36401,45000000.0
2009-01-02 21:35:00,2.36424,2.36509,2.36421,2.36466,44000000.0
2009-01-02 21:40:00,2.3654,2.3654,2.36208,2.3641,42000000.0
2009-01-02 21:45:00,2.36358,2.36358,2.36226,2.36306,42000000.0
2009-01-02 21:50:00,2.36053,2.36353,2.35894,2.35963,36000000.0
2009-01-02 21:55:00,2.36018,2.36144,2.35863,2.35999,37000000.0
2009-01-02 22:00:00,2.36279,2.36334,2.36179,2.36189,43000000.0
2009-01-02 22:05:00,2.36246,2.36329,2.36163,2.36274,42000000.0
2009-01-02 22:10:00,2.36252,2.36466,2.36235,2.36235,43000000.0
2009-01-02 22:15:00,2.36277,2.36443,2.36097,2.36352,39000000.0
2009-01-02 22:20:00,2.36337,2.36451,2.36248,2.36413,39000000.0
2009-01-02 22:25:00,2.36415,2.36554,2.36412,2.36445,43000000.0
2009-01-02 22:30:00,2.36389,2.36446,2.36338,2.36421,38000000.0
2009-01-02 22:35:00,2.36392,2.3647,2.36392,2.36453,42000000.0
2009-01-02 22:40:00,2.36429,2.36505,2.36417,2.36455,36000000.0
2009-01-02 22:45:00,2.36463,2.36516,2.36392,2.36417,41000000.0
2009-01-02 22:50:00,2.36442,2.36469,2.36375,2.36395,37000000.0
2009-01-02 22:55:00,2.36378,2.36444,2.36307,2.36444,37000000.0
2009-01-02 23:00:00,2.36452,2.36629,2.36449,2.36451,39000000.0
2009-01-02 23:05:00,2.36503,2.36751,2.36503,2.36744,43000000.0
2009-01-02 23:10:00,2.3677,2.36901,2.3677,2.36857,43000000.0
2009-01-02 23:15:00,2.36873,2.37015,2.36873,2.36881,42000000.0
2009-01-02 23:20:00,2.36847,2.36907,2.36807,2.36907,38000000.0
2009-01-02 23:25:00,2.36908,2.36961,2.36822,2.36961,42000000.0
2009-01-02 23:30:00,2.37026,2.37053,2.36482,2.36506,41000000.0
2009-01-02 23:35:00,2.36535,2.36573,2.36438,2.36548,43000000.0
2009-01-02 23:40:00,2.36568,2.36657,2.3649,2.36657,40000000.0
2009-01-02 23:45:00,2.36674,2.36837,2.36553,2.36837,40000000.0
2009-01-02 23:50:00,2.36883,2.3698,2.36698,2.36891,43000000.0
2009-01-02 23:55:00,2.36917,2.37156,2.36884,2.3709,42000000.0
2009-01-05 00:00:00,2.37093,2.37093,2.35752,2.35864,40000000.0
2009-01-05 00:05:00,2.3586,2.35926,2.35702,2.35723,42000000.0
2009-01-05 00:10:00,2.35721,2.36082,2.35615,2.35823,42000000.0
2009-01-05 00:15:00,2.35866,2.36013,2.35857,2.36004,45000000.0
2009-01-05 00:20:00,2.35993,2.3607,2.35981,2.36031,42000000.0
2009-01-05 00:25:00,2.36011,2.36108,2.35982,2.36003,42000000.0
2009-01-05 00:30:00,2.36001,2.36077,2.35969,2.35987,42000000.0
2009-01-05 00:35:00,2.35987,2.35989,2.35922,2.35972,42000000.0
2009-01-05 00:40:00,2.35944,2.35955,2.35608,2.35805,43000000.0
2009-01-05 00:45:00,2.35934,2.36006,2.35547,2.35699,46000000.0
2009-01-05 00:50:00,2.35714,2.35826,2.35435,2.35435,41000000.0
2009-01-05 00:55:00,2.35407,2.35608,2.35402,2.35607,37000000.0
2009-01-05 01:00:00,2.35594,2.35829,2.35594,2.35829,42000000.0
2009-01-05 01:05:00,2.35812,2.35812,2.3562,2.3571,37000000.0
2009-01-05 01:10:00,2.3572,2.35944,2.357,2.35908,48000000.0
2009-01-05 01:15:00,2.35904,2.35905,2.35471,2.35471,39000000.0
2009-01-05 01:20:00,2.35384,2.35413,2.35097,2.35413,40000000.0
2009-01-05 01:25:00,2.35688,2.3576,2.35662,2.35758,40000000.0
2009-01-05 01:30:00,2.35769,2.35791,2.35453,2.35617,40000000.0
2009-01-05 01:35:00,2.35573,2.35733,2.35561,2.35724,42000000.0
2009-01-05 01:40:00,2.35717,2.35808,2.35555,2.358,42000000.0
2009-01-05 01:45:00,2.35821,2.35915,2.3582,2.35915,37000000.0
2009-01-05 01:50:00,2.35909,2.35923,2.35675,2.35717,43000000.0
2009-01-05 01:55:00,2.35758,2.36163,2.35758,2.36163,47000000.0
2009-01-05 02:00:00,2.36147,2.36298,2.36077,2.36277,58000000.0
2009-01-05 02:05:00,2.36333,2.36507,2.36203,2.36499,55000000.0
2009-01-05 02:10:00,2.36493,2.36562,2.36351,2.36354,43000000.0
2009-01-05 02:15:00,2.36369,2.36403,2.36326,2.36394,40000000.0
2009-01-05 02:20:00,2.36413,2.36455,2.36353,2.36407,48000000.0
2009-01-05 02:25:00,2.36421,2.36494,2.3632,2.36365,74000000.0
2009-01-05 02:30:00,2.36416,2.36416,2.36206,2.3622,57000000.0
2009-01-05 02:35:00,2.36232,2.3629,2.3605,2.36072,45000000.0
2009-01-05 02:40:00,2.36058,2.36268,2.36015,2.36059,47000000.0
2009-01-05 02:45:00,2.36092,2.36241,2.36077,2.36206,49000000.0
2009-01-05 02:50:00,2.36197,2.36337,2.36016,2.36042,35000000.0
2009-01-05 02:55:00,2.36089,2.36271,2.36012,2.36012,54000000.0
2009-01-05 03:00:00,2.36015,2.36134,2.35975,2.35997,42000000.0
2009-01-05 03:05:00,2.35985,2.35985,2.35831,2.35921,46000000.0
2009-01-05 03:10:00,2.35883,2.35907,2.35812,2.35892,51000000.0
2009-01-05 03:15:00,2.35831,2.36141,2.35823,2.36111,41000000.0
2009-01-05 03:20:00,2.36113,2.36229,2.3599,2.36229,38000000.0
2009-01-05 03:25:00,2.3617,2.3617,2.36027,2.36068,54000000.0
2009-01-05 03:30:00,2.36069,2.36078,2.358,2.358,46000000.0
2009-01-05 03:35:00,2.35817,2.35863,2.35727,2.35751,42000000.0
2009-01-05 03:40:00,2.35782,2.35839,2.35708,2.35744,43000000.0
2009-01-05 03:45:00,2.35784,2.35925,2.35784,2.35886,57000000.0
2009-01-05 03:50:00,2.35949,2.35973,2.35704,2.35769,41000000.0
2009-01-05 03:55:00,2.35753,2.35869,2.35713,2.35815,46000000.0
2009-01-05 04:00:00,2.35807,2.35815,2.35663,2.35663,72000000.0
2009-01-05 04:05:00,2.35597,2.35625,2.35258,2.35541,43000000.0
2009-01-05 04:10:00,2.35505,2.35505,2.35106,2.35198,42000000.0
2009-01-05 04:15:00,2.35259,2.35408,2.35054,2.35226,64000000.0
2009-01-05 04:20:00,2.35314,2.35453,2.35267,2.35298,47000000.0
2009-01-05 04:25:00,2.35245,2.35288,2.34866,2.3508,56000000.0
2009-01-05 04:30:00,2.35105,2.35223,2.35082,2.35116,53000000.0
2009-01-05 04:35:00,2.35129,2.35304,2.34995,2.35162,41000000.0
2009-01-05 04:40:00,2.35293,2.35354,2.35155,2.35354,48000000.0
2009-01-05 04:45:00,2.35385,2.35427,2.35164,2.35254,39000000.0
2009-01-05 04:50:00,2.3524,2.3524,2.35032,2.35032,50000000.0
2009-01-05 04:55:00,2.35068,2.35074,2.34906,2.34941,52000000.0
2009-01-05 05:00:00,2.3496,2.35001,2.34958,2.3498,40000000.0
2009-01-05 05:05:00,2.3496,2.34984,2.34946,2.34978,57000000.0
2009-01-05 05:10:00,2.35003,2.35357,2.35003,2.35349,60000000.0
2009-01-05 05:15:00,2.35446,2.35648,2.35446,2.35559,53000000.0
2009-01-05 05:20:00,2.35553,2.3563,2.3539,2.35593,107000000.0
2009-01-05 05:25:00,2.35565,2.35666,2.35497,2.35543,125000000.0
2009-01-05 05:30:00,2.35529,2.35639,2.35509,2.35586,43000000.0
2009-01-05 05:35:00,2.35566,2.35686,2.35303,2.35307,54000000.0
2009-01-05 05:40:00,2.35136,2.35297,2.35082,2.35297,51000000.0
2009-01-05 05:45:00,2.3544,2.3544,2.34919,2.35001,57000000.0
2009-01-05 05:50:00,2.35,2.35066,2.34966,2.35062,82000000.0
2009-01-05 05:55:00,2.35029,2.35201,2.3494,2.35137,86000000.0
2009-01-05 06:00:00,2.35108,2.35137,2.34946,2.34958,87000000.0
2009-01-05 06:05:00,2.35009,2.35479,2.35009,2.35274,45000000.0
2009-01-05 06:10:00,2.35287,2.35349,2.35225,2.35225,50000000.0
2009-01-05 06:15:00,2.35259,2.35653,2.35259,2.35653,61000000.0
2009-01-05 06:20:00,2.3571,2.3571,2.35507,2.35555,76000000.0
2009-01-05 06:25:00,2.35551,2.35814,2.35519,2.35548,41000000.0
2009-01-05 06:30:00,2.35561,2.35657,2.35559,2.35591,88000000.0
2009-01-05 06:35:00,2.35569,2.35569,2.35408,2.35516,45000000.0
2009-01-05 06:40:00,2.35485,2.35485,2.35399,2.35401,41000000.0
2009-01-05 06:45:00,2.35362,2.35436,2.35181,2.35181,41000000.0
2009-01-05 06:50:00,2.35121,2.35206,2.35121,2.35187,46000000.0
2009-01-05 06:55:00,2.35214,2.35316,2.35207,2.35316,66000000.0
2009-01-05 07:00:00,2.3531,2.35322,2.35224,2.35224,56000000.0
2009-01-05 07:05:00,2.35229,2.35261,2.35204,2.35237,59000000.0
2009-01-05 07:10:00,2.35247,2.35529,2.35244,2.35508,61000000.0
2009-01-05 07:15:00,2.35492,2.35492,2.3536,2.35375,49000000.0
2009-01-05 07:20:00,2.35339,2.35346,2.35298,2.35346,60000000.0
2009-01-05 07:25:00,2.35339,2.35339,2.35066,2.3512,106000000.0
2009-01-05 07:30:00,2.35132,2.35194,2.35123,2.35171,76000000.0
2009-01-05 07:35:00,2.35177,2.35303,2.35116,2.35116,56000000.0
2009-01-05 07:40:00,2.35093,2.35299,2.35058,2.35058,82000000.0
2009-01-05 07:45:00,2.35128,2.3514,2.34941,2.35046,77000000.0
2009-01-05 07:50:00,2.3505,2.35132,2.3497,2.35131,97000000.0
2009-01-05 07:55:00,2.35148,2.35175,2.34904,2.35012,101000000.0
2009-01-05 08:00:00,2.3504,2.35254,2.3504,2.35089,106000000.0
2009-01-05 08:05:00,2.35088,2.35269,2.35088,2.35178,93000000.0
2009-01-05 08:10:00,2.35185,2.35206,2.351,2.35126,118000000.0
2009-01-05 08:15:00,2.35163,2.35503,2.35163,2.35284,94000000.0
2009-01-05 08:20:00,2.35296,2.35338,2.35216,2.35304,101000000.0
2009-01-05 08:25:00,2.35288,2.35374,2.35101,2.35268,154000000.0
2009-01-05 08:30:00,2.35216,2.35268,2.35115,2.35115,216000000.0
2009-01-05 08:35:00,2.35108,2.35143,2.3498,2.35,120000000.0
2009-01-05 08:40:00,2.35032,2.35224,2.34943,2.35224,123000000.0
2009-01-05 08:45:00,2.35235,2.35314,2.35203,2.35268,148000000.0
2009-01-05 08:50:00,2.35285,2.35706,2.35271,2.35706,232000000.0
2009-01-05 08:55:00,2.35852,2.35996,2.35678,2.35788,129000000.0
2009-01-05 09:00:00,2.35894,2.36137,2.35753,2.36126,98000000.0
2009-01-05 09:05:00,2.36179,2.36241,2.36005,2.36241,129000000.0
2009-01-05 09:10:00,2.36517,2.36544,2.36252,2.36538,216000000.0
2009-01-05 09:15:00,2.36414,2.36572,2.36331,2.36382,232000000.0
2009-01-05 09:20:00,2.36357,2.36444,2.36269,2.3639,273000000.0
2009-01-05 09:25:00,2.3632,2.37243,2.3623,2.37191,194000000.0
2009-01-05 09:30:00,2.37722,2.38217,2.37692,2.38065,151000000.0
2009-01-05 09:35:00,2.37979,2.37979,2.37261,2.37359,228000000.0
2009-01-05 09:40:00,2.37367,2.37566,2.3713,2.37566,226000000.0
2009-01-05 09:45:00,2.37638,2.38206,2.37616,2.38155,136000000.0
2009-01-05 09:50:00,2.38207,2.38317,2.38164,2.38251,196000000.0
2009-01-05 09:55:00,2.38228,2.38468,2.38144,2.38432,190000000.0
2009-01-05 10:00:00,2.38409,2.38409,2.3772,2.3772,196000000.0
2009-01-05 10:05:00,2.37813,2.37905,2.3743,2.3743,232000000.0
2009-01-05 10:10:00,2.37247,2.37263,2.36886,2.36899,303000000.0
2009-01-05 10:15:00,2.36909,2.3695,2.3613,2.36281,225000000.0
2009-01-05 10:20:00,2.3624,2.3624,2.35342,2.35342,233000000.0
2009-01-05 10:25:00,2.35335,2.35344,2.34714,2.34714,301000000.0
2009-01-05 10:30:00,2.34709,2.34766,2.34406,2.34567,157000000.0
2009-01-05 10:35:00,2.34586,2.347,2.33977,2.34332,140000000.0
2009-01-05 10:40:00,2.34282,2.3436,2.3385,2.34253,139000000.0
2009-01-05 10:45:00,2.34278,2.34278,2.33542,2.33577,165000000.0
2009-01-05 10:50:00,2.33654,2.33884,2.33654,2.33843,206000000.0
2009-01-05 10:55:00,2.33831,2.33831,2.33425,2.33511,176000000.0
2009-01-05 11:00:00,2.33444,2.33628,2.33424,2.33475,178000000.0
2009-01-05 11:05:00,2.33534,2.34053,2.33525,2.33939,142000000.0
2009-01-05 11:10:00,2.33847,2.34051,2.33664,2.34027,236000000.0
2009-01-05 11:15:00,2.34117,2.34197,2.33551,2.33551,218000000.0
2009-01-05 11:20:00,2.33534,2.33716,2.33534,2.33658,229000000.0
2009-01-05 11:25:00,2.33666,2.33862,2.33593,2.33831,183000000.0
2009-01-05 11:30:00,2.33794,2.33794,2.33345,2.3335,173000000.0
2009-01-05 11:35:00,2.33367,2.33609,2.33367,2.33516,231000000.0
2009-01-05 11:40:00,2.33521,2.33954,2.33521,2.33829,185000000.0
2009-01-05 11:45:00,2.33744,2.33836,2.33646,2.33828,169000000.0
2009-01-05 11:50:00,2.33832,2.34074,2.33801,2.33971,188000000.0
2009-01-05 11:55:00,2.3396,2.34256,2.33925,2.34256,200000000.0
2009-01-05 12:00:00,2.3435,2.34753,2.3427,2.34519,150000000.0
2009-01-05 12:05:00,2.34536,2.34549,2.33894,2.33902,112000000.0
2009-01-05 12:10:00,2.33814,2.33814,2.33459,2.33733,149000000.0
2009-01-05 12:15:00,2.33726,2.3389,2.3362,2.33863,180000000.0
2009-01-05 12:20:00,2.33878,2.33919,2.33589,2.33796,178000000.0
2009-01-05 12:25:00,2.33806,2.34196,2.33793,2.33933,208000000.0
2009-01-05 12:30:00,2.33895,2.34244,2.33884,2.34244,188000000.0
2009-01-05 12:35:00,2.34221,2.34514,2.3418,2.34278,110000000.0
2009-01-05 12:40:00,2.34197,2.34197,2.33868,2.34085,82000000.0
2009-01-05 12:45:00,2.34029,2.34081,2.33901,2.33901,160000000.0
2009-01-05 12:50:00,2.339,2.33969,2.3385,2.33944,129000000.0
2009-01-05 12:55:00,2.33983,2.33983,2.33699,2.33865,131000000.0
2009-01-05 13:00:00,2.33876,2.34615,2.33876,2.34468,91000000.0
2009-01-05 13:05:00,2.346,2.34899,2.34529,2.34815,126000000.0
2009-01-05 13:10:00,2.3484,2.35187,2.34777,2.35138,104000000.0
2009-01-05 13:15:00,2.35092,2.35124,2.34753,2.34858,141000000.0
2009-01-05 13:20:00,2.34834,2.34861,2.34712,2.34861,165000000.0
2009-01-05 13:25:00,2.34901,2.34992,2.34756,2.3487,128000000.0
2009-01-05 13:30:00,2.34864,2.34973,2.34482,2.34482,118000000.0
2009-01-05 13:35:00,2.34465,2.34485,2.34327,2.34333,143000000.0
2009-01-05 13:40:00,2.34316,2.3438,2.34225,2.34225,145000000.0
2009-01-05 13:45:00,2.34229,2.34295,2.34167,2.34168,101000000.0
2009-01-05 13:50:00,2.34173,2.34282,2.34023,2.3404,144000000.0
2009-01-05 13:55:00,2.33976,2.34061,2.33687,2.34061,144000000.0
2009-01-05 14:00:00,2.34047,2.34051,2.33838,2.33891,124000000.0
2009-01-05 14:05:00,2.33929,2.33931,2.33721,2.33744,128000000.0
2009-01-05 14:10:00,2.33757,2.33997,2.33757,2.33905,104000000.0
2009-01-05 14:15:00,2.33803,2.33803,2.33428,2.33615,86000000.0
2009-01-05 14:20:00,2.33597,2.33753,2.33475,2.33553,84000000.0
2009-01-05 14:25:00,2.33563,2.33563,2.3292,2.3292,75000000.0
2009-01-05 14:30:00,2.32905,2.3339,2.32905,2.33346,67000000.0
2009-01-05 14:35:00,2.33327,2.33327,2.33137,2.33151,41000000.0
2009-01-05 14:40:00,2.33125,2.33246,2.33108,2.33182,43000000.0
2009-01-05 14:45:00,2.33216,2.33216,2.33056,2.33092,41000000.0
2009-01-05 14:50:00,2.33104,2.33425,2.33089,2.33425,39000000.0
2009-01-05 14:55:00,2.33385,2.33385,2.32984,2.3301,38000000.0
2009-01-05 15:00:00,2.33079,2.33146,2.32953,2.3313,37000000.0
2009-01-05 15:05:00,2.32963,2.32963,2.32836,2.32903,41000000.0
2009-01-05 15:10:00,2.3292,2.3299,2.32669,2.32809,47000000.0
2009-01-05 15:15:00,2.32838,2.32967,2.327,2.32708,41000000.0
2009-01-05 15:20:00,2.32737,2.33215,2.32736,2.33215,42000000.0
2009-01-05 15:25:00,2.33249,2.33259,2.32948,2.33008,39000000.0
2009-01-05 15:30:00,2.3306,2.33113,2.32977,2.33001,45000000.0
2009-01-05 15:35:00,2.32951,2.32962,2.32696,2.32933,39000000.0
2009-01-05 15:40:00,2.3299,2.33376,2.3299,2.33091,44000000.0
2009-01-05 15:45:00,2.331,2.33335,2.3309,2.33335,40000000.0
2009-01-05 15:50:00,2.33332,2.33351,2.33215,2.33215,42000000.0
2009-01-05 15:55:00,2.33141,2.3317,2.32663,2.32741,43000000.0
2009-01-05 16:00:00,2.32791,2.32882,2.32718,2.32805,43000000.0
2009-01-05 16:05:00,2.32809,2.3283,2.31799,2.31862,44000000.0
2009-01-05 16:10:00,2.31846,2.31955,2.31741,2.31791,44000000.0
2009-01-05 16:15:00,2.3163,2.3163,2.30872,2.30932,47000000.0
2009-01-05 16:20:00,2.30939,2.31048,2.30719,2.30785,44000000.0
2009-01-05 16:25:00,2.30743,2.30816,2.30291,2.30398,43000000.0
2009-01-05 16:30:00,2.30428,2.31038,2.30418,2.31038,42000000.0
2009-01-05 16:35:00,2.31019,2.31073,2.30859,2.30978,38000000.0
2009-01-05 16:40:00,2.31018,2.31213,2.31018,2.31136,42000000.0
2009-01-05 16:45:00,2.31074,2.3125,2.31065,2.3125,47000000.0
2009-01-05 16:50:00,2.31315,2.31315,2.31045,2.31144,39000000.0
2009-01-05 16:55:00,2.31207,2.31328,2.30938,2.31128,44000000.0
2009-01-05 17:00:00,2.3113,2.313,2.30991,2.31201,40000000.0
2009-01-05 17:05:00,2.31213,2.31239,2.30916,2.3099,44000000.0
2009-01-05 17:10:00,2.30983,2.31116,2.3084,2.30905,40000000.0
2009-01-05 17:15:00,2.30935,2.31007,2.30518,2.30518,40000000.0
2009-01-05 17:20:00,2.3041,2.3041,2.30202,2.30339,41000000.0
2009-01-05 17:25:00,2.30313,2.3078,2.30313,2.30718,38000000.0
2009-01-05 17:30:00,2.30713,2.31303,2.30606,2.3087,45000000.0
2009-01-05 17:35:00,2.30845,2.30884,2.30569,2.30569,36000000.0
2009-01-05 17:40:00,2.30553,2.30744,2.30544,2.3063,45000000.0
2009-01-05 17:45:00,2.30598,2.30598,2.30299,2.30375,37000000.0
2009-01-05 17:50:00,2.3031,2.3045,2.30272,2.30382,39000000.0
2009-01-05 17:55:00,2.30359,2.30992,2.30318,2.30793,44000000.0
2009-01-05 18:00:00,2.30671,2.30833,2.30509,2.30768,44000000.0
2009-01-05 18:05:00,2.30731,2.30758,2.30369,2.30369,44000000.0
2009-01-05 18:10:00,2.30477,2.3079,2.30348,2.30361,45000000.0
2009-01-05 18:15:00,2.30368,2.30814,2.30368,2.3079,46000000.0
2009-01-05 18:20:00,2.30731,2.30837,2.30623,2.30705,47000000.0
2009-01-05 18:25:00,2.30752,2.30897,2.30625,2.30718,36000000.0
2009-01-05 18:30:00,2.30725,2.30813,2.30603,2.30633,46000000.0
2009-01-05 18:35:00,2.3058,2.30729,2.30543,2.30711,38000000.0
2009-01-05 18:40:00,2.30698,2.30819,2.3064,2.30664,41000000.0
2009-01-05 18:45:00,2.30725,2.31094,2.30693,2.31094,44000000.0
2009-01-05 18:50:00,2.31,2.31429,2.30972,2.31339,42000000.0
2009-01-05 18:55:00,2.31337,2.31346,2.31005,2.31007,41000000.0
2009-01-05 19:00:00,2.31003,2.313,2.31003,2.31206,37000000.0
2009-01-05 19:05:00,2.31126,2.3116,2.31051,2.31096,40000000.0
2009-01-05 19:10:00,2.3112,2.31321,2.30952,2.31157,42000000.0
2009-01-05 19:15:00,2.31121,2.31133,2.30969,2.30972,47000000.0
2009-01-05 19:20:00,2.31014,2.31079,2.30583,2.30617,47000000.0
2009-01-05 19:25:00,2.30604,2.30604,2.30278,2.30464,41000000.0
2009-01-05 19:30:00,2.30453,2.30525,2.30407,2.30456,42000000.0
2009-01-05 19:35:00,2.30364,2.30384,2.3021,2.30225,38000000.0
2009-01-05 19:40:00,2.30224,2.30272,2.3018,2.30217,42000000.0
2009-01-05 19:45:00,2.30264,2.30283,2.30226,2.30233,40000000.0
2009-01-05 19:50:00,2.30292,2.3048,2.30292,2.30422,36000000.0
2009-01-05 19:55:00,2.30405,2.30549,2.30373,2.30544,41000000.0
2009-01-05 20:00:00,2.30611,2.30675,2.30566,2.30595,39000000.0
2009-01-05 20:05:00,2.30617,2.30762,2.3046,2.30468,45000000.0
2009-01-05 20:10:00,2.30484,2.30657,2.30484,2.3057,40000000.0
2009-01-05 20:15:00,2.306,2.30697,2.30527,2.3053,42000000.0
2009-01-05 20:20:00,2.30509,2.30581,2.3025,2.30581,40000000.0
2009-01-05 20:25:00,2.30614,2.30614,2.30396,2.30425,39000000.0
2009-01-05 20:30:00,2.30469,2.30868,2.30464,2.30868,37000000.0
2009-01-05 20:35:00,2.30864,2.31003,2.30744,2.30967,46000000.0
2009-01-05 20:40:00,2.30979,2.31045,2.30785,2.30826,45000000.0
2009-01-05 20:45:00,2.30946,2.31056,2.30946,2.31047,39000000.0
2009-01-05 20:50:00,2.31107,2.31302,2.30832,2.30832,50000000.0
2009-01-05 20:55:00,2.30839,2.30942,2.30614,2.30653,38000000.0
2009-01-05 21:00:00,2.30621,2.30621,2.30279,2.30391,36000000.0
2009-01-05 21:05:00,2.30369,2.30774,2.30369,2.30723,44000000.0
2009-01-05 21:10:00,2.30719,2.30719,2.3029,2.30306,41000000.0
2009-01-05 21:15:00,2.3035,2.30622,2.3035,2.30613,39000000.0
2009-01-05 21:20:00,2.30598,2.31196,2.30594,2.31187,49000000.0
2009-01-05 21:25:00,2.31224,2.31226,2.30866,2.31007,36000000.0
2009-01-05 21:30:00,2.30955,2.31001,2.30905,2.30959,45000000.0
2009-01-05 21:35:00,2.30938,2.30958,2.30736,2.308,44000000.0
2009-01-05 21:40:00,2.30815,2.30957,2.30737,2.30917,42000000.0
2009-01-05 21:45:00,2.30876,2.31068,2.30841,2.31004,42000000.0
2009-01-05 21:50:00,2.30985,2.30985,2.30839,2.30903,36000000.0
2009-01-05 21:55:00,2.30927,2.31012,2.30809,2.30815,37000000.0
2009-01-05 22:00:00,2.30791,2.30791,2.3041,2.30633,43000000.0
2009-01-05 22:05:00,2.30663,2.30663,2.30512,2.30597,42000000.0
2009-01-05 22:10:00,2.30544,2.30544,2.30352,2.30362,43000000.0
2009-01-05 22:15:00,2.30365,2.30424,2.30173,2.30255,39000000.0
2009-01-05 22:20:00,2.30209,2.30286,2.30173,2.30286,39000000.0
2009-01-05 22:25:00,2.30313,2.30866,2.30313,2.30866,43000000.0
2009-01-05 22:30:00,2.30932,2.30936,2.30585,2.30774,38000000.0
2009-01-05 22:35:00,2.30765,2.30777,2.30671,2.30671,42000000.0
2009-01-05 22:40:00,2.30675,2.30744,2.30649,2.30672,36000000.0
2009-01-05 22:45:00,2.30673,2.30903,2.30673,2.30903,41000000.0
2009-01-05 22:50:00,2.30942,2.31046,2.30659,2.30659,42000000.0
2009-01-05 22:55:00,2.30558,2.30657,2.30441,2.30515,37000000.0
2009-01-05 23:00:00,2.30512,2.30529,2.3044,2.30527,39000000.0
2009-01-05 23:05:00,2.30581,2.30599,2.30338,2.30388,43000000.0
2009-01-05 23:10:00,2.30371,2.30526,2.3025,2.30526,43000000.0
2009-01-05 23:15:00,2.30556,2.30606,2.30436,2.30436,42000000.0
2009-01-05 23:20:00,2.30431,2.3051,2.29987,2.30117,38000000.0
2009-01-05 23:25:00,2.3018,2.30331,2.3018,2.30246,42000000.0
2009-01-05 23:30:00,2.30243,2.30655,2.30231,2.30559,41000000.0
2009-01-05 23:35:00,2.30563,2.30611,2.30469,2.30501,43000000.0
2009-01-05 23:40:00,2.30502,2.30591,2.30433,2.30433,40000000.0
2009-01-05 23:45:00,2.30508,2.30677,2.30487,2.30611,40000000.0
2009-01-05 23:50:00,2.30533,2.30715,2.3044,2.30637,43000000.0
2009-01-05 23:55:00,2.30659,2.30838,2.30628,2.30838,42000000.0
2009-01-06 00:00:00,2.3093,2.31023,2.30674,2.31023,40000000.0
2009-01-06 00:05:00,2.3095,2.31311,2.3095,2.31256,42000000.0
2009-01-06 00:10:00,2.31189,2.31189,2.30855,2.30963,42000000.0
2009-01-06 00:15:00,2.30949,2.31063,2.30861,2.30861,45000000.0
2009-01-06 00:20:00,2.30861,2.31233,2.30861,2.31126,42000000.0
2009-01-06 00:25:00,2.31111,2.3132,2.31106,2.31302,42000000.0
2009-01-06 00:30:00,2.31301,2.31316,2.31085,2.31185,42000000.0
2009-01-06 00:35:00,2.31113,2.31113,2.30832,2.30867,42000000.0
2009-01-06 00:40:00,2.30866,2.31375,2.30863,2.31148,43000000.0
2009-01-06 00:45:00,2.31149,2.31248,2.31119,2.31247,46000000.0
2009-01-06 00:50:00,2.31247,2.31357,2.31206,2.31357,41000000.0
2009-01-06 00:55:00,2.31433,2.3147,2.31165,2.31178,37000000.0
2009-01-06 01:00:00,2.31165,2.31285,2.31098,2.31275,42000000.0
2009-01-06 01:05:00,2.31293,2.3131,2.30936,2.30972,37000000.0
2009-01-06 01:10:00,2.30966,2.31165,2.30965,2.31154,48000000.0
2009-01-06 01:15:00,2.31129,2.31183,2.31094,2.31129,39000000.0
2009-01-06 01:20:00,2.31106,2.31106,2.30925,2.31055,40000000.0
2009-01-06 01:25:00,2.3109,2.3111,2.31049,2.31099,40000000.0
2009-01-06 01:30:00,2.31151,2.31151,2.30962,2.31043,40000000.0
2009-01-06 01:35:00,2.31057,2.3112,2.31036,2.31109,42000000.0
2009-01-06 01:40:00,2.31126,2.31162,2.31056,2.31112,42000000.0
2009-01-06 01:45:00,2.31135,2.31335,2.31124,2.31297,37000000.0
2009-01-06 01:50:00,2.31318,2.31572,2.31302,2.31557,43000000.0
2009-01-06 01:55:00,2.31534,2.316,2.31315,2.31563,47000000.0
2009-01-06 02:00:00,2.31516,2.3152,2.31186,2.31233,59000000.0
2009-01-06 02:05:00,2.31215,2.31215,2.30993,2.31002,55000000.0
2009-01-06 02:10:00,2.30976,2.31104,2.30957,2.31061,43000000.0
2009-01-06 02:15:00,2.31053,2.31074,2.30949,2.31006,40000000.0
2009-01-06 02:20:00,2.30985,2.31122,2.30985,2.31122,48000000.0
2009-01-06 02:25:00,2.3119,2.31224,2.31058,2.3106,74000000.0
2009-01-06 02:30:00,2.31106,2.31145,2.30977,2.31034,57000000.0
2009-01-06 02:35:00,2.31063,2.31166,2.31063,2.31101,45000000.0
2009-01-06 02:40:00,2.3108,2.31154,2.30995,2.3107,47000000.0
2009-01-06 02:45:00,2.31067,2.31145,2.30939,2.31028,49000000.0
2009-01-06 02:50:00,2.31032,2.31072,2.30932,2.3103,35000000.0
2009-01-06 02:55:00,2.31086,2.31231,2.31086,2.31146,54000000.0
2009-01-06 03:00:00,2.31121,2.31133,2.30918,2.30981,42000000.0
2009-01-06 03:05:00,2.30959,2.31106,2.30701,2.30701,46000000.0
2009-01-06 03:10:00,2.30785,2.31081,2.30785,2.31029,51000000.0
2009-01-06 03:15:00,2.3105,2.31081,2.30867,2.30931,41000000.0
2009-01-06 03:20:00,2.30865,2.30939,2.30624,2.30924,38000000.0
2009-01-06 03:25:00,2.30941,2.31104,2.30852,2.31104,54000000.0
2009-01-06 03:30:00,2.31115,2.31138,2.30873,2.31026,46000000.0
2009-01-06 03:35:00,2.3108,2.3108,2.30806,2.3089,42000000.0
2009-01-06 03:40:00,2.30902,2.30994,2.30794,2.30866,43000000.0
2009-01-06 03:45:00,2.30817,2.30894,2.30752,2.30894,57000000.0
2009-01-06 03:50:00,2.30839,2.30839,2.306,2.30631,41000000.0
2009-01-06 03:55:00,2.30664,2.30732,2.30576,2.30676,46000000.0
2009-01-06 04:00:00,2.30574,2.30788,2.3057,2.30788,72000000.0
2009-01-06 04:05:00,2.30831,2.30878,2.30802,2.30874,43000000.0
2009-01-06 04:10:00,2.30864,2.30864,2.30672,2.30729,42000000.0
2009-01-06 04:15:00,2.30682,2.30787,2.30647,2.30682,64000000.0
2009-01-06 04:20:00,2.30642,2.30764,2.30642,2.30749,47000000.0
2009-01-06 04:25:00,2.30731,2.30747,2.30711,2.30722,56000000.0
2009-01-06 04:30:00,2.30883,2.30883,2.30701,2.30863,57000000.0
2009-01-06 04:35:00,2.30939,2.30965,2.30683,2.30832,41000000.0
2009-01-06 04:40:00,2.30813,2.30916,2.30779,2.30911,48000000.0
2009-01-06 04:45:00,2.30889,2.30916,2.30768,2.30894,39000000.0
2009-01-06 04:50:00,2.30893,2.30984,2.3078,2.30859,50000000.0
2009-01-06 04:55:00,2.30847,2.31141,2.30713,2.30756,52000000.0
2009-01-06 05:00:00,2.30788,2.30856,2.30746,2.30746,40000000.0
2009-01-06 05:05:00,2.30716,2.30914,2.30716,2.30914,57000000.0
2009-01-06 05:10:00,2.3093,2.3093,2.30867,2.30867,60000000.0
2009-01-06 05:15:00,2.30813,2.31033,2.30794,2.31033,53000000.0
2009-01-06 05:20:00,2.31033,2.31076,2.30904,2.30956,107000000.0
2009-01-06 05:25:00,2.30968,2.31006,2.3094,2.30942,125000000.0
2009-01-06 05:30:00,2.31079,2.31079,2.30943,2.31041,43000000.0
2009-01-06 05:35:00,2.31079,2.31133,2.31024,2.31133,54000000.0
2009-01-06 05:40:00,2.31146,2.31236,2.30968,2.31035,51000000.0
2009-01-06 05:45:00,2.31033,2.31168,2.31033,2.31125,57000000.0
2009-01-06 05:50:00,2.3113,2.31235,2.31082,2.31191,82000000.0
2009-01-06 05:55:00,2.31132,2.31257,2.31128,2.31187,86000000.0
2009-01-06 06:00:00,2.31205,2.31379,2.31205,2.31379,87000000.0
2009-01-06 06:05:00,2.31349,2.31421,2.31268,2.31412,45000000.0
2009-01-06 06:10:00,2.31441,2.31561,2.31401,2.31531,50000000.0
2009-01-06 06:15:00,2.31588,2.31821,2.31546,2.31821,61000000.0
2009-01-06 06:20:00,2.31794,2.32039,2.3177,2.32012,76000000.0
2009-01-06 06:25:00,2.31944,2.31944,2.31511,2.31706,41000000.0
2009-01-06 06:30:00,2.31699,2.31751,2.31562,2.31694,88000000.0
2009-01-06 06:35:00,2.31712,2.31761,2.31583,2.31648,45000000.0
2009-01-06 06:40:00,2.31631,2.31698,2.31339,2.31381,41000000.0
2009-01-06 06:45:00,2.31381,2.31563,2.31298,2.31324,41000000.0
2009-01-06 06:50:00,2.31424,2.31571,2.31424,2.31492,46000000.0
2009-01-06 06:55:00,2.31535,2.31601,2.31488,2.31591,66000000.0
2009-01-06 07:00:00,2.31571,2.31571,2.31268,2.31379,56000000.0
2009-01-06 07:05:00,2.31389,2.3151,2.31383,2.31484,59000000.0
2009-01-06 07:10:00,2.3147,2.31474,2.31227,2.31227,61000000.0
2009-01-06 07:15:00,2.31138,2.31138,2.30438,2.30442,49000000.0
2009-01-06 07:20:00,2.30477,2.30943,2.30477,2.30925,60000000.0
2009-01-06 07:25:00,2.30952,2.31117,2.30717,2.3108,106000000.0
2009-01-06 07:30:00,2.31073,2.31084,2.309,2.30906,76000000.0
2009-01-06 07:35:00,2.30887,2.31005,2.30812,2.3082,56000000.0
2009-01-06 07:40:00,2.30828,2.30866,2.30477,2.30659,82000000.0
2009-01-06 07:45:00,2.30736,2.3075,2.30661,2.30717,77000000.0
2009-01-06 07:50:00,2.30744,2.30827,2.30552,2.30577,97000000.0
2009-01-06 07:55:00,2.30572,2.30601,2.30443,2.3049,101000000.0
2009-01-06 08:00:00,2.30479,2.30551,2.30324,2.30445,106000000.0
2009-01-06 08:05:00,2.30481,2.30545,2.30309,2.30309,93000000.0
2009-01-06 08:10:00,2.30297,2.30371,2.30145,2.30239,118000000.0
2009-01-06 08:15:00,2.30219,2.30525,2.30189,2.30515,94000000.0
2009-01-06 08:20:00,2.30535,2.306,2.3042,2.30574,101000000.0
2009-01-06 08:25:00,2.30646,2.30696,2.30434,2.30522,154000000.0
2009-01-06 08:30:00,2.30437,2.3067,2.3042,2.30604,216000000.0
2009-01-06 08:35:00,2.30595,2.30626,2.30421,2.30448,120000000.0
2009-01-06 08:40:00,2.30456,2.3051,2.30332,2.30446,123000000.0
2009-01-06 08:45:00,2.30493,2.30602,2.30415,2.30542,148000000.0
2009-01-06 08:50:00,2.30627,2.30766,2.3042,2.30697,232000000.0
2009-01-06 08:55:00,2.30711,2.30963,2.30711,2.30865,129000000.0
2009-01-06 09:00:00,2.30841,2.31001,2.30624,2.3097,98000000.0
2009-01-06 09:05:00,2.30937,2.31274,2.3069,2.31219,129000000.0
2009-01-06 09:10:00,2.31231,2.31329,2.31031,2.31134,216000000.0
2009-01-06 09:15:00,2.31162,2.31487,2.31161,2.31362,232000000.0
2009-01-06 09:20:00,2.31322,2.31539,2.31234,2.31527,273000000.0
2009-01-06 09:25:00,2.31403,2.31586,2.31319,2.31586,194000000.0
2009-01-06 09:30:00,2.31629,2.3166,2.31249,2.31249,151000000.0
2009-01-06 09:35:00,2.31272,2.31304,2.31069,2.31112,228000000.0
2009-01-06 09:40:00,2.31058,2.31145,2.30864,2.30952,226000000.0
2009-01-06 09:45:00,2.30889,2.31015,2.30479,2.30694,136000000.0
2009-01-06 09:50:00,2.30714,2.30789,2.3043,2.30524,196000000.0
2009-01-06 09:55:00,2.30445,2.30992,2.30445,2.30973,190000000.0
2009-01-06 10:00:00,2.30946,2.30946,2.30509,2.30678,196000000.0
2009-01-06 10:05:00,2.30706,2.30706,2.30465,2.30618,232000000.0
2009-01-06 10:10:00,2.3066,2.30702,2.30511,2.30557,303000000.0
2009-01-06 10:15:00,2.30539,2.30652,2.30503,2.30564,225000000.0
2009-01-06 10:20:00,2.30567,2.30584,2.30353,2.3039,233000000.0
2009-01-06 10:25:00,2.3024,2.3042,2.30143,2.30385,301000000.0
2009-01-06 10:30:00,2.30396,2.30476,2.30348,2.30377,157000000.0
2009-01-06 10:35:00,2.30318,2.30513,2.30291,2.30291,140000000.0
2009-01-06 10:40:00,2.3026,2.30306,2.30089,2.30089,139000000.0
2009-01-06 10:45:00,2.30033,2.3035,2.30033,2.3035,165000000.0
2009-01-06 10:50:00,2.30379,2.30412,2.29712,2.29919,206000000.0
2009-01-06 10:55:00,2.30023,2.30023,2.29366,2.29429,176000000.0
2009-01-06 11:00:00,2.29436,2.29688,2.29372,2.29413,178000000.0
2009-01-06 11:05:00,2.294,2.29436,2.29078,2.29202,142000000.0
2009-01-06 11:10:00,2.29177,2.29407,2.29133,2.29384,236000000.0
2009-01-06 11:15:00,2.29343,2.2964,2.29343,2.29597,218000000.0
2009-01-06 11:20:00,2.29617,2.2984,2.29469,2.29497,229000000.0
2009-01-06 11:25:00,2.29517,2.29811,2.29464,2.29464,183000000.0
2009-01-06 11:30:00,2.29489,2.29847,2.29373,2.29476,173000000.0
2009-01-06 11:35:00,2.29509,2.29513,2.29419,2.29457,231000000.0
2009-01-06 11:40:00,2.29428,2.29428,2.29002,2.29119,185000000.0
2009-01-06 11:45:00,2.29172,2.2932,2.29104,2.29201,169000000.0
2009-01-06 11:50:00,2.29236,2.29293,2.29106,2.29135,188000000.0
2009-01-06 11:55:00,2.29156,2.29251,2.29132,2.2924,200000000.0
2009-01-06 12:00:00,2.29224,2.29224,2.28957,2.29017,150000000.0
2009-01-06 12:05:00,2.2906,2.29134,2.28371,2.28428,112000000.0
2009-01-06 12:10:00,2.28401,2.28433,2.277,2.28226,149000000.0
2009-01-06 12:15:00,2.28224,2.28324,2.27626,2.27812,180000000.0
2009-01-06 12:20:00,2.27861,2.28002,2.27747,2.27757,178000000.0
2009-01-06 12:25:00,2.27662,2.28006,2.27622,2.2775,208000000.0
2009-01-06 12:30:00,2.27753,2.28057,2.27728,2.28001,188000000.0
2009-01-06 12:35:00,2.28137,2.28414,2.28095,2.28295,110000000.0
2009-01-06 12:40:00,2.28283,2.28357,2.28116,2.28307,82000000.0
2009-01-06 12:45:00,2.28301,2.28412,2.28227,2.28312,160000000.0
2009-01-06 12:50:00,2.28303,2.28303,2.27699,2.27718,129000000.0
2009-01-06 12:55:00,2.27695,2.27847,2.2738,2.27847,131000000.0
2009-01-06 13:00:00,2.27852,2.27886,2.27671,2.27671,91000000.0
2009-01-06 13:05:00,2.27677,2.27687,2.27402,2.27411,126000000.0
2009-01-06 13:10:00,2.27397,2.27452,2.27254,2.27388,104000000.0
2009-01-06 13:15:00,2.27471,2.28045,2.27471,2.27969,141000000.0
2009-01-06 13:20:00,2.27968,2.27983,2.27692,2.27935,165000000.0
2009-01-06 13:25:00,2.27995,2.2808,2.27922,2.28077,128000000.0
2009-01-06 13:30:00,2.28056,2.28058,2.27882,2.27882,118000000.0
2009-01-06 13:35:00,2.27914,2.28044,2.27594,2.27594,143000000.0
2009-01-06 13:40:00,2.27548,2.27764,2.27265,2.27537,145000000.0
2009-01-06 13:45:00,2.27638,2.27638,2.27371,2.27378,101000000.0
2009-01-06 13:50:00,2.27397,2.2744,2.27087,2.27087,144000000.0
2009-01-06 13:55:00,2.27227,2.27395,2.27078,2.27119,144000000.0
2009-01-06 14:00:00,2.27096,2.27223,2.27096,2.27223,124000000.0
2009-01-06 14:05:00,2.27263,2.27323,2.27222,2.27309,128000000.0
2009-01-06 14:10:00,2.2723,2.27371,2.26982,2.26982,104000000.0
2009-01-06 14:15:00,2.26979,2.27022,2.2683,2.26967,86000000.0
2009-01-06 14:20:00,2.26946,2.2709,2.26844,2.27022,84000000.0
2009-01-06 14:25:00,2.26975,2.26975,2.26503,2.26559,75000000.0
2009-01-06 14:30:00,2.26602,2.26714,2.26586,2.26687,67000000.0
2009-01-06 14:35:00,2.26684,2.26684,2.2656,2.26619,41000000.0
2009-01-06 14:40:00,2.2661,2.26807,2.26583,2.26747,43000000.0
2009-01-06 14:45:00,2.26757,2.26844,2.26683,2.26823,41000000.0
2009-01-06 14:50:00,2.26827,2.27056,2.2681,2.26854,39000000.0
2009-01-06 14:55:00,2.26867,2.27055,2.26779,2.26804,38000000.0
2009-01-06 15:00:00,2.26841,2.27042,2.26721,2.26909,37000000.0
2009-01-06 15:05:00,2.26898,2.2694,2.26827,2.26935,41000000.0
2009-01-06 15:10:00,2.26991,2.27007,2.26822,2.26873,47000000.0
2009-01-06 15:15:00,2.26863,2.27146,2.2664,2.27071,41000000.0
2009-01-06 15:20:00,2.27058,2.27354,2.27001,2.27001,42000000.0
2009-01-06 15:25:00,2.2691,2.26969,2.2675,2.26942,39000000.0
2009-01-06 15:30:00,2.26939,2.26973,2.26882,2.26944,45000000.0
2009-01-06 15:35:00,2.2695,2.27045,2.26554,2.26567,39000000.0
2009-01-06 15:40:00,2.26571,2.26603,2.26164,2.26191,44000000.0
2009-01-06 15:45:00,2.26303,2.26715,2.26303,2.26715,40000000.0
2009-01-06 15:50:00,2.26778,2.26826,2.266,2.26649,42000000.0
2009-01-06 15:55:00,2.26687,2.26793,2.2668,2.26704,43000000.0
2009-01-06 16:00:00,2.26693,2.26821,2.26476,2.26821,43000000.0
2009-01-06 16:05:00,2.26827,2.2683,2.267,2.26753,44000000.0
2009-01-06 16:10:00,2.26754,2.2692,2.26695,2.2692,44000000.0
2009-01-06 16:15:00,2.26875,2.2688,2.26708,2.2683,47000000.0
2009-01-06 16:20:00,2.26815,2.27114,2.26741,2.27114,44000000.0
2009-01-06 16:25:00,2.27137,2.2715,2.26897,2.26944,43000000.0
2009-01-06 16:30:00,2.26976,2.27029,2.26745,2.26796,42000000.0
2009-01-06 16:35:00,2.26826,2.27035,2.26802,2.26958,38000000.0
2009-01-06 16:40:00,2.26963,2.26974,2.26345,2.26345,42000000.0
2009-01-06 16:45:00,2.26244,2.26254,2.25451,2.2553,47000000.0
2009-01-06 16:50:00,2.2554,2.25617,2.25316,2.25316,39000000.0
2009-01-06 16:55:00,2.2525,2.2534,2.24917,2.25267,44000000.0
2009-01-06 17:00:00,2.25266,2.26161,2.25229,2.2612,40000000.0
2009-01-06 17:05:00,2.26125,2.26344,2.25989,2.26001,44000000.0
2009-01-06 17:10:00,2.25982,2.26099,2.25913,2.26052,40000000.0
2009-01-06 17:15:00,2.26122,2.26507,2.26119,2.26286,40000000.0
2009-01-06 17:20:00,2.26342,2.26717,2.26245,2.26286,41000000.0
2009-01-06 17:25:00,2.26249,2.26708,2.26101,2.26355,38000000.0
2009-01-06 17:30:00,2.26298,2.26623,2.26189,2.26506,45000000.0
2009-01-06 17:35:00,2.26517,2.26594,2.26261,2.26366,36000000.0
2009-01-06 17:40:00,2.26389,2.26567,2.2632,2.26403,45000000.0
2009-01-06 17:45:00,2.26371,2.26547,2.26367,2.26498,37000000.0
2009-01-06 17:50:00,2.26431,2.26537,2.26317,2.26403,39000000.0
2009-01-06 17:55:00,2.26421,2.26421,2.26147,2.26165,44000000.0
2009-01-06 18:00:00,2.26241,2.26496,2.2623,2.26458,44000000.0
2009-01-06 18:05:00,2.26414,2.26751,2.2639,2.26672,44000000.0
2009-01-06 18:10:00,2.26664,2.26778,2.26475,2.26475,45000000.0
2009-01-06 18:15:00,2.26427,2.2644,2.25759,2.25952,46000000.0
2009-01-06 18:20:00,2.25936,2.26063,2.25805,2.26063,47000000.0
2009-01-06 18:25:00,2.26087,2.26204,2.26054,2.26112,36000000.0
2009-01-06 18:30:00,2.2619,2.26257,2.2582,2.25994,46000000.0
2009-01-06 18:35:00,2.25939,2.25989,2.25795,2.2585,38000000.0
2009-01-06 18:40:00,2.25835,2.25911,2.25648,2.25911,41000000.0
2009-01-06 18:45:00,2.25889,2.25983,2.25715,2.25983,44000000.0
2009-01-06 18:50:00,2.25974,2.26033,2.25686,2.25743,42000000.0
2009-01-06 18:55:00,2.25697,2.26099,2.25667,2.26099,41000000.0
2009-01-06 19:00:00,2.26052,2.26061,2.25866,2.25962,37000000.0
2009-01-06 19:05:00,2.26007,2.26183,2.26007,2.26018,40000000.0
2009-01-06 19:10:00,2.25992,2.26131,2.25794,2.25897,42000000.0
2009-01-06 19:15:00,2.25936,2.26346,2.25936,2.26326,47000000.0
2009-01-06 19:20:00,2.26432,2.26565,2.26403,2.26407,47000000.0
2009-01-06 19:25:00,2.26405,2.26628,2.26295,2.26445,41000000.0
2009-01-06 19:30:00,2.26397,2.26466,2.26238,2.26293,42000000.0
2009-01-06 19:35:00,2.26306,2.26337,2.26059,2.26104,38000000.0
2009-01-06 19:40:00,2.26162,2.26235,2.2612,2.26152,42000000.0
2009-01-06 19:45:00,2.26153,2.26254,2.26077,2.2618,40000000.0
2009-01-06 19:50:00,2.26292,2.26457,2.26237,2.26247,36000000.0
2009-01-06 19:55:00,2.26231,2.26492,2.26175,2.26492,41000000.0
2009-01-06 20:00:00,2.26502,2.26502,2.26066,2.26102,39000000.0
2009-01-06 20:05:00,2.26045,2.26117,2.25946,2.26061,45000000.0
2009-01-06 20:10:00,2.26075,2.26323,2.25974,2.26323,40000000.0
2009-01-06 20:15:00,2.26319,2.26323,2.26048,2.26114,42000000.0
2009-01-06 20:20:00,2.26087,2.26303,2.25984,2.26056,40000000.0
2009-01-06 20:25:00,2.26096,2.26116,2.25983,2.26025,39000000.0
2009-01-06 20:30:00,2.26035,2.26177,2.26017,2.26078,37000000.0
2009-01-06 20:35:00,2.26055,2.26116,2.25968,2.25991,46000000.0
2009-01-06 20:40:00,2.2597,2.2634,2.25966,2.2615,45000000.0
2009-01-06 20:45:00,2.26142,2.26388,2.26118,2.26118,39000000.0
2009-01-06 20:50:00,2.26079,2.26134,2.25996,2.26115,50000000.0
2009-01-06 20:55:00,2.26111,2.26111,2.25913,2.26057,38000000.0
2009-01-06 21:00:00,2.26036,2.2641,2.26002,2.26277,36000000.0
2009-01-06 21:05:00,2.26351,2.26618,2.26145,2.26221,44000000.0
2009-01-06 21:10:00,2.26223,2.26339,2.26072,2.26117,41000000.0
2009-01-06 21:15:00,2.26104,2.26327,2.26092,2.26092,39000000.0
2009-01-06 21:20:00,2.26137,2.26507,2.26137,2.26435,49000000.0
2009-01-06 21:25:00,2.26412,2.26424,2.26136,2.26218,36000000.0
2009-01-06 21:30:00,2.26193,2.26323,2.26098,2.26282,45000000.0
2009-01-06 21:35:00,2.26219,2.26226,2.25946,2.25962,44000000.0
2009-01-06 21:40:00,2.25981,2.26123,2.25981,2.26076,42000000.0
2009-01-06 21:45:00,2.26054,2.26067,2.255,2.25512,42000000.0
2009-01-06 21:50:00,2.25536,2.256,2.25421,2.25468,36000000.0
2009-01-06 21:55:00,2.25485,2.25856,2.25321,2.25852,37000000.0
2009-01-06 22:00:00,2.25905,2.2592,2.2568,2.25701,43000000.0
2009-01-06 22:05:00,2.2571,2.25902,2.25482,2.25563,42000000.0
2009-01-06 22:10:00,2.25573,2.25821,2.25573,2.25758,43000000.0
2009-01-06 22:15:00,2.25754,2.25754,2.25555,2.25693,39000000.0
2009-01-06 22:20:00,2.25729,2.25933,2.25729,2.25763,39000000.0
2009-01-06 22:25:00,2.25744,2.2593,2.25737,2.25927,43000000.0
2009-01-06 22:30:00,2.25983,2.25983,2.25828,2.25927,38000000.0
2009-01-06 22:35:00,2.25981,2.26139,2.25956,2.26002,42000000.0
2009-01-06 22:40:00,2.26027,2.26122,2.25998,2.26105,36000000.0
2009-01-06 22:45:00,2.26129,2.26243,2.26129,2.26145,41000000.0
2009-01-06 22:50:00,2.2616,2.26187,2.26106,2.26148,37000000.0
2009-01-06 22:55:00,2.26178,2.2633,2.26156,2.26276,37000000.0
2009-01-06 23:00:00,2.26276,2.26282,2.25896,2.25896,39000000.0
2009-01-06 23:05:00,2.25967,2.26163,2.25924,2.26148,43000000.0
2009-01-06 23:10:00,2.26158,2.26158,2.25937,2.26059,43000000.0
2009-01-06 23:15:00,2.26042,2.26084,2.25999,2.26084,42000000.0
2009-01-06 23:20:00,2.26091,2.26216,2.26071,2.26168,38000000.0
2009-01-06 23:25:00,2.26176,2.26365,2.26176,2.26365,42000000.0
2009-01-06 23:30:00,2.26404,2.26452,2.26148,2.26275,41000000.0
2009-01-06 23:35:00,2.26259,2.26259,2.26118,2.26209,43000000.0
2009-01-06 23:40:00,2.26232,2.26253,2.26191,2.26253,40000000.0
2009-01-06 23:45:00,2.26233,2.26233,2.2581,2.26001,40000000.0
2009-01-06 23:50:00,2.2597,2.25972,2.25754,2.25951,43000000.0
2009-01-06 23:55:00,2.2596,2.2596,2.25694,2.2593,42000000.0
2009-01-07 00:00:00,2.25892,2.25914,2.25798,2.25823,40000000.0
2009-01-07 00:05:00,2.2581,2.25846,2.25703,2.2574,42000000.0
2009-01-07 00:10:00,2.25695,2.26131,2.25657,2.26118,42000000.0
2009-01-07 00:15:00,2.26087,2.26317,2.26079,2.26225,45000000.0
2009-01-07 00:20:00,2.2622,2.26238,2.26109,2.26115,42000000.0
2009-01-07 00:25:00,2.26091,2.26093,2.25726,2.25787,42000000.0
2009-01-07 00:30:00,2.25835,2.25835,2.25576,2.25586,42000000.0
2009-01-07 00:35:00,2.25574,2.25628,2.2551,2.25558,42000000.0
2009-01-07 00:40:00,2.25564,2.25755,2.25564,2.25611,43000000.0
2009-01-07 00:45:00,2.25578,2.25699,2.25426,2.25429,46000000.0
2009-01-07 00:50:00,2.25563,2.25876,2.2556,2.25868,41000000.0
2009-01-07 00:55:00,2.25862,2.25862,2.25711,2.25721,37000000.0
2009-01-07 01:00:00,2.25717,2.259,2.25616,2.259,42000000.0
2009-01-07 01:05:00,2.25971,2.26085,2.25851,2.25897,37000000.0
2009-01-07 01:10:00,2.25887,2.2594,2.25759,2.25795,48000000.0
2009-01-07 01:15:00,2.25807,2.25841,2.25691,2.25822,39000000.0
2009-01-07 01:20:00,2.25896,2.26044,2.25858,2.25937,40000000.0
2009-01-07 01:25:00,2.2598,2.26045,2.25965,2.26045,40000000.0
2009-01-07 01:30:00,2.2604,2.26064,2.25944,2.26064,40000000.0
2009-01-07 01:35:00,2.26078,2.2622,2.25986,2.26135,42000000.0
2009-01-07 01:40:00,2.2614,2.26387,2.26062,2.26382,42000000.0
2009-01-07 01:45:00,2.26398,2.26407,2.2612,2.26407,37000000.0
2009-01-07 01:50:00,2.2642,2.26648,2.2639,2.2639,43000000.0
2009-01-07 01:55:00,2.26334,2.26517,2.26223,2.26321,47000000.0
2009-01-07 02:00:00,2.26249,2.26411,2.26196,2.26403,58000000.0
2009-01-07 02:05:00,2.26404,2.26513,2.26392,2.26488,55000000.0
2009-01-07 02:10:00,2.26556,2.26594,2.26521,2.26521,43000000.0
2009-01-07 02:15:00,2.26492,2.26557,2.26222,2.2636,40000000.0
2009-01-07 02:20:00,2.26364,2.26451,2.26298,2.26334,48000000.0
2009-01-07 02:25:00,2.26338,2.26438,2.26094,2.26097,74000000.0
2009-01-07 02:30:00,2.2607,2.26173,2.26015,2.26049,57000000.0
2009-01-07 02:35:00,2.26125,2.26279,2.25981,2.25981,45000000.0
2009-01-07 02:40:00,2.25827,2.26007,2.25798,2.258,47000000.0
2009-01-07 02:45:00,2.2569,2.25691,2.25522,2.25568,49000000.0
2009-01-07 02:50:00,2.25626,2.25626,2.25417,2.25417,40000000.0
2009-01-07 02:55:00,2.25528,2.25751,2.25461,2.25702,54000000.0
2009-01-07 03:00:00,2.25707,2.25709,2.25411,2.25519,42000000.0
2009-01-07 03:05:00,2.25352,2.25352,2.25068,2.25171,46000000.0
2009-01-07 03:10:00,2.25162,2.25179,2.24991,2.2513,51000000.0
2009-01-07 03:15:00,2.25131,2.25169,2.24991,2.25123,41000000.0
2009-01-07 03:20:00,2.25156,2.25169,2.24777,2.25094,38000000.0
2009-01-07 03:25:00,2.25041,2.25125,2.24871,2.24975,54000000.0
2009-01-07 03:30:00,2.2494,2.25214,2.2494,2.25178,46000000.0
2009-01-07 03:35:00,2.25243,2.25243,2.25142,2.25142,42000000.0
2009-01-07 03:40:00,2.25193,2.25297,2.25192,2.25297,43000000.0
2009-01-07 03:45:00,2.25295,2.25343,2.25168,2.25183,57000000.0
2009-01-07 03:50:00,2.25191,2.25271,2.25076,2.25271,41000000.0
2009-01-07 03:55:00,2.25308,2.25491,2.25308,2.25491,46000000.0
2009-01-07 04:00:00,2.25557,2.25561,2.25428,2.2547,72000000.0
2009-01-07 04:05:00,2.25457,2.25563,2.25444,2.25548,43000000.0
2009-01-07 04:10:00,2.25551,2.25763,2.25549,2.25763,42000000.0
2009-01-07 04:15:00,2.25726,2.2574,2.25643,2.25725,64000000.0
2009-01-07 04:20:00,2.25731,2.2583,2.2571,2.2574,47000000.0
2009-01-07 04:25:00,2.25731,2.25895,2.25706,2.25786,56000000.0
2009-01-07 04:30:00,2.25726,2.25892,2.25698,2.25892,53000000.0
2009-01-07 04:35:00,2.25874,2.25913,2.25646,2.25657,41000000.0
2009-01-07 04:40:00,2.25649,2.25668,2.25582,2.25582,48000000.0
2009-01-07 04:45:00,2.25584,2.25639,2.25488,2.2555,39000000.0
2009-01-07 04:50:00,2.25508,2.25595,2.2547,2.25499,50000000.0
2009-01-07 04:55:00,2.25442,2.25685,2.25442,2.25685,52000000.0
2009-01-07 05:00:00,2.25682,2.25715,2.25652,2.25707,40000000.0
2009-01-07 05:05:00,2.25704,2.25918,2.25687,2.25829,57000000.0
2009-01-07 05:10:00,2.25937,2.26089,2.25937,2.26012,60000000.0
2009-01-07 05:15:00,2.25982,2.26114,2.25958,2.26106,53000000.0
2009-01-07 05:20:00,2.26071,2.26141,2.26064,2.26118,107000000.0
2009-01-07 05:25:00,2.26156,2.26254,2.26145,2.26198,125000000.0
2009-01-07 05:30:00,2.26192,2.26274,2.26014,2.2602,43000000.0
2009-01-07 05:35:00,2.26083,2.26172,2.26051,2.26061,54000000.0
2009-01-07 05:40:00,2.2598,2.2609,2.2595,2.26069,51000000.0
2009-01-07 05:45:00,2.26057,2.26253,2.26042,2.26198,57000000.0
2009-01-07 05:50:00,2.26213,2.26315,2.26185,2.26185,82000000.0
2009-01-07 05:55:00,2.26198,2.26548,2.26171,2.26525,86000000.0
2009-01-07 06:00:00,2.26426,2.26426,2.26186,2.26424,87000000.0
2009-01-07 06:05:00,2.26376,2.26558,2.26333,2.26525,45000000.0
2009-01-07 06:10:00,2.26489,2.26489,2.26424,2.26457,50000000.0
2009-01-07 06:15:00,2.26468,2.26611,2.26468,2.26586,61000000.0
2009-01-07 06:20:00,2.26584,2.26592,2.26513,2.26555,76000000.0
2009-01-07 06:25:00,2.26565,2.26576,2.26491,2.26494,41000000.0
2009-01-07 06:30:00,2.26566,2.26636,2.26558,2.2662,88000000.0
2009-01-07 06:35:00,2.26595,2.26595,2.26293,2.26324,45000000.0
2009-01-07 06:40:00,2.26305,2.26305,2.26155,2.26155,41000000.0
2009-01-07 06:45:00,2.26148,2.26216,2.26014,2.26103,41000000.0
2009-01-07 06:50:00,2.2612,2.2624,2.2612,2.2624,46000000.0
2009-01-07 06:55:00,2.26275,2.26281,2.26043,2.26043,66000000.0
2009-01-07 07:00:00,2.26009,2.26275,2.26009,2.26226,56000000.0
2009-01-07 07:05:00,2.26214,2.26214,2.26069,2.26083,59000000.0
2009-01-07 07:10:00,2.26064,2.26064,2.25885,2.25936,61000000.0
2009-01-07 07:15:00,2.25939,2.26106,2.25918,2.26089,49000000.0
2009-01-07 07:20:00,2.26091,2.26121,2.26058,2.26088,60000000.0
2009-01-07 07:25:00,2.26144,2.26452,2.26144,2.264,106000000.0
2009-01-07 07:30:00,2.2644,2.27075,2.2644,2.26542,76000000.0
2009-01-07 07:35:00,2.26506,2.26605,2.2646,2.26577,56000000.0
2009-01-07 07:40:00,2.26585,2.26648,2.2644,2.26488,82000000.0
2009-01-07 07:45:00,2.26571,2.26587,2.26486,2.26521,77000000.0
2009-01-07 07:50:00,2.26538,2.2696,2.26477,2.26758,97000000.0
2009-01-07 07:55:00,2.2677,2.26811,2.26675,2.26703,101000000.0
2009-01-07 08:00:00,2.26724,2.26753,2.26487,2.26552,106000000.0
2009-01-07 08:05:00,2.26579,2.26648,2.26281,2.26365,93000000.0
2009-01-07 08:10:00,2.26371,2.26407,2.26178,2.26194,118000000.0
2009-01-07 08:15:00,2.26199,2.26304,2.26109,2.26194,94000000.0
2009-01-07 08:20:00,2.26164,2.26432,2.26164,2.26264,101000000.0
2009-01-07 08:25:00,2.26243,2.26431,2.26186,2.26288,154000000.0
2009-01-07 08:30:00,2.26272,2.26378,2.26243,2.26285,216000000.0
2009-01-07 08:35:00,2.26296,2.26593,2.26296,2.26591,120000000.0
2009-01-07 08:40:00,2.26574,2.26647,2.26471,2.26604,123000000.0
2009-01-07 08:45:00,2.26606,2.26901,2.26606,2.26783,148000000.0
2009-01-07 08:50:00,2.26764,2.26764,2.2665,2.26695,232000000.0
2009-01-07 08:55:00,2.26713,2.27111,2.26713,2.26792,129000000.0
2009-01-07 09:00:00,2.26809,2.26809,2.26286,2.26634,98000000.0
2009-01-07 09:05:00,2.26663,2.26852,2.26529,2.26852,129000000.0
2009-01-07 09:10:00,2.26855,2.26855,2.2663,2.2667,216000000.0
2009-01-07 09:15:00,2.26711,2.269,2.26554,2.26599,232000000.0
2009-01-07 09:20:00,2.26651,2.26802,2.2654,2.26802,273000000.0
2009-01-07 09:25:00,2.26788,2.26908,2.26411,2.26411,194000000.0
2009-01-07 09:30:00,2.26564,2.27133,2.26564,2.27027,151000000.0
2009-01-07 09:35:00,2.27036,2.27214,2.27019,2.27106,228000000.0
2009-01-07 09:40:00,2.2706,2.27305,2.2706,2.27298,226000000.0
2009-01-07 09:45:00,2.2733,2.27788,2.2733,2.27435,136000000.0
2009-01-07 09:50:00,2.27442,2.27626,2.27442,2.27523,196000000.0
2009-01-07 09:55:00,2.27554,2.27914,2.27554,2.27854,190000000.0
2009-01-07 10:00:00,2.27784,2.278,2.27567,2.27649,196000000.0
2009-01-07 10:05:00,2.27636,2.27794,2.2745,2.27794,232000000.0
2009-01-07 10:10:00,2.2776,2.27816,2.27301,2.27355,303000000.0
2009-01-07 10:15:00,2.27398,2.27631,2.27398,2.27598,225000000.0
2009-01-07 10:20:00,2.27598,2.28221,2.27598,2.28086,233000000.0
2009-01-07 10:25:00,2.28072,2.28232,2.28066,2.28066,301000000.0
2009-01-07 10:30:00,2.28153,2.28309,2.28022,2.28309,157000000.0
2009-01-07 10:35:00,2.28265,2.285,2.28184,2.28477,140000000.0
2009-01-07 10:40:00,2.28432,2.28575,2.28375,2.28375,139000000.0
2009-01-07 10:45:00,2.28368,2.28554,2.28245,2.28545,165000000.0
2009-01-07 10:50:00,2.28457,2.28601,2.28271,2.2838,206000000.0
2009-01-07 10:55:00,2.2836,2.2836,2.28038,2.28082,176000000.0
2009-01-07 11:00:00,2.28056,2.28056,2.27777,2.27876,178000000.0
2009-01-07 11:05:00,2.27912,2.27936,2.27235,2.27248,142000000.0
2009-01-07 11:10:00,2.27254,2.27313,2.27111,2.27247,236000000.0
2009-01-07 11:15:00,2.27287,2.27294,2.26983,2.27186,218000000.0
2009-01-07 11:20:00,2.2713,2.27521,2.27084,2.27359,229000000.0
2009-01-07 11:25:00,2.27343,2.27538,2.27321,2.27477,183000000.0
2009-01-07 11:30:00,2.27499,2.27528,2.27251,2.27373,173000000.0
2009-01-07 11:35:00,2.27371,2.27524,2.27167,2.27294,231000000.0
2009-01-07 11:40:00,2.27278,2.27561,2.27278,2.27423,185000000.0
2009-01-07 11:45:00,2.27409,2.27564,2.27399,2.27457,169000000.0
2009-01-07 11:50:00,2.27431,2.27454,2.2724,2.27363,188000000.0
2009-01-07 11:55:00,2.27386,2.27519,2.27292,2.27519,200000000.0
2009-01-07 12:00:00,2.27517,2.27534,2.27212,2.27454,150000000.0
2009-01-07 12:05:00,2.27473,2.2761,2.27395,2.27463,112000000.0
2009-01-07 12:10:00,2.27557,2.27733,2.27557,2.27697,149000000.0
2009-01-07 12:15:00,2.27638,2.27652,2.27387,2.27455,180000000.0
2009-01-07 12:20:00,2.2745,2.27722,2.2745,2.27669,178000000.0
2009-01-07 12:25:00,2.27652,2.27935,2.27624,2.2771,208000000.0
2009-01-07 12:30:00,2.27715,2.28188,2.277,2.27953,188000000.0
2009-01-07 12:35:00,2.27921,2.28162,2.2785,2.28162,110000000.0
2009-01-07 12:40:00,2.28168,2.28168,2.27812,2.27964,82000000.0
2009-01-07 12:45:00,2.27998,2.28024,2.2789,2.27946,160000000.0
2009-01-07 12:50:00,2.27978,2.28175,2.27978,2.28002,129000000.0
2009-01-07 12:55:00,2.27988,2.28345,2.27972,2.28345,131000000.0
2009-01-07 13:00:00,2.28325,2.28337,2.28013,2.28017,91000000.0
2009-01-07 13:05:00,2.28011,2.28171,2.28011,2.28119,126000000.0
2009-01-07 13:10:00,2.28111,2.28196,2.28064,2.28147,104000000.0
2009-01-07 13:15:00,2.28106,2.28224,2.2806,2.28144,141000000.0
2009-01-07 13:20:00,2.28195,2.28247,2.28065,2.28144,165000000.0
2009-01-07 13:25:00,2.28169,2.28532,2.28157,2.28493,128000000.0
2009-01-07 13:30:00,2.28507,2.28545,2.2827,2.28397,118000000.0
2009-01-07 13:35:00,2.28461,2.28711,2.28461,2.28658,143000000.0
2009-01-07 13:40:00,2.28622,2.28671,2.28385,2.28468,145000000.0
2009-01-07 13:45:00,2.28533,2.28553,2.28294,2.2831,101000000.0
2009-01-07 13:50:00,2.28313,2.28475,2.28292,2.2841,144000000.0
2009-01-07 13:55:00,2.28335,2.28335,2.2817,2.28282,144000000.0
2009-01-07 14:00:00,2.2826,2.28304,2.28106,2.28167,124000000.0
2009-01-07 14:05:00,2.28166,2.28206,2.28141,2.28206,128000000.0
2009-01-07 14:10:00,2.28211,2.28244,2.28164,2.28214,104000000.0
2009-01-07 14:15:00,2.28231,2.28255,2.28169,2.28214,86000000.0
2009-01-07 14:20:00,2.28248,2.28325,2.27842,2.27842,84000000.0
2009-01-07 14:25:00,2.27886,2.28082,2.27827,2.28075,75000000.0
2009-01-07 14:30:00,2.28075,2.2821,2.28008,2.28132,67000000.0
2009-01-07 14:35:00,2.28144,2.28144,2.27967,2.27978,41000000.0
2009-01-07 14:40:00,2.27966,2.27966,2.27749,2.27931,43000000.0
2009-01-07 14:45:00,2.27916,2.27939,2.27554,2.27554,41000000.0
2009-01-07 14:50:00,2.27535,2.27767,2.27522,2.27705,39000000.0
2009-01-07 14:55:00,2.27586,2.27586,2.27302,2.27381,38000000.0
2009-01-07 15:00:00,2.2739,2.2739,2.27095,2.27103,37000000.0
2009-01-07 15:05:00,2.27122,2.27289,2.27122,2.27223,41000000.0
2009-01-07 15:10:00,2.2718,2.27299,2.26982,2.26993,47000000.0
2009-01-07 15:15:00,2.27023,2.2764,2.27023,2.27635,41000000.0
2009-01-07 15:20:00,2.27631,2.27631,2.27296,2.27371,42000000.0
2009-01-07 15:25:00,2.2749,2.2809,2.2749,2.27963,39000000.0
2009-01-07 15:30:00,2.28093,2.28195,2.27906,2.28001,45000000.0
2009-01-07 15:35:00,2.27917,2.27997,2.27536,2.27577,39000000.0
2009-01-07 15:40:00,2.27481,2.27854,2.2743,2.2784,44000000.0
2009-01-07 15:45:00,2.27859,2.27859,2.27682,2.2776,40000000.0
2009-01-07 15:50:00,2.27763,2.28078,2.27755,2.28061,42000000.0
2009-01-07 15:55:00,2.28032,2.28308,2.28032,2.28269,43000000.0
2009-01-07 16:00:00,2.28333,2.28404,2.27891,2.28069,43000000.0
2009-01-07 16:05:00,2.28057,2.28057,2.27468,2.27484,44000000.0
2009-01-07 16:10:00,2.27531,2.27628,2.27421,2.27533,44000000.0
2009-01-07 16:15:00,2.27627,2.2763,2.27427,2.27509,47000000.0
2009-01-07 16:20:00,2.27514,2.27603,2.27414,2.27539,44000000.0
2009-01-07 16:25:00,2.27486,2.27712,2.27402,2.27712,43000000.0
2009-01-07 16:30:00,2.27698,2.27947,2.27659,2.27772,42000000.0
2009-01-07 16:35:00,2.27762,2.27933,2.27679,2.27933,38000000.0
2009-01-07 16:40:00,2.27935,2.28177,2.27862,2.27903,42000000.0
2009-01-07 16:45:00,2.27839,2.2799,2.27839,2.27931,47000000.0
2009-01-07 16:50:00,2.27898,2.27898,2.27619,2.27621,39000000.0
2009-01-07 16:55:00,2.27591,2.27663,2.2736,2.2764,44000000.0
2009-01-07 17:00:00,2.27638,2.27788,2.2738,2.27402,40000000.0
2009-01-07 17:05:00,2.27447,2.28239,2.27447,2.27984,44000000.0
2009-01-07 17:10:00,2.27969,2.28015,2.27798,2.28015,40000000.0
2009-01-07 17:15:00,2.27994,2.28934,2.27994,2.28916,40000000.0
2009-01-07 17:20:00,2.28958,2.29065,2.2882,2.29048,41000000.0
2009-01-07 17:25:00,2.2918,2.29381,2.29099,2.29099,38000000.0
2009-01-07 17:30:00,2.29042,2.29411,2.29042,2.2924,45000000.0
2009-01-07 17:35:00,2.29289,2.29384,2.29075,2.29187,36000000.0
2009-01-07 17:40:00,2.29172,2.29222,2.28829,2.28867,45000000.0
2009-01-07 17:45:00,2.28797,2.28797,2.28412,2.28412,37000000.0
2009-01-07 17:50:00,2.28402,2.28512,2.28371,2.28443,39000000.0
2009-01-07 17:55:00,2.28503,2.28879,2.28503,2.28801,44000000.0
2009-01-07 18:00:00,2.28709,2.28933,2.28692,2.28767,44000000.0
2009-01-07 18:05:00,2.28656,2.28656,2.28342,2.28363,44000000.0
2009-01-07 18:10:00,2.28368,2.28412,2.27786,2.28139,45000000.0
2009-01-07 18:15:00,2.28154,2.28432,2.28154,2.28306,46000000.0
2009-01-07 18:20:00,2.28218,2.28362,2.28093,2.28209,47000000.0
2009-01-07 18:25:00,2.28221,2.28409,2.28132,2.28229,36000000.0
2009-01-07 18:30:00,2.282,2.282,2.28007,2.28088,46000000.0
2009-01-07 18:35:00,2.28078,2.2821,2.2801,2.2813,38000000.0
2009-01-07 18:40:00,2.281,2.28364,2.28054,2.28169,41000000.0
2009-01-07 18:45:00,2.28175,2.28498,2.28149,2.28498,44000000.0
2009-01-07 18:50:00,2.28586,2.28586,2.28224,2.28224,42000000.0
2009-01-07 18:55:00,2.28182,2.28289,2.28085,2.28231,41000000.0
2009-01-07 19:00:00,2.28274,2.28725,2.2827,2.28677,37000000.0
2009-01-07 19:05:00,2.2869,2.28775,2.28626,2.28708,40000000.0
2009-01-07 19:10:00,2.28639,2.28746,2.28454,2.28702,42000000.0
2009-01-07 19:15:00,2.28743,2.28756,2.28405,2.28405,47000000.0
2009-01-07 19:20:00,2.28411,2.28509,2.28379,2.28421,47000000.0
2009-01-07 19:25:00,2.28453,2.28467,2.28286,2.28286,41000000.0
2009-01-07 19:30:00,2.28211,2.28316,2.28004,2.28086,42000000.0
2009-01-07 19:35:00,2.28129,2.28262,2.28129,2.28248,38000000.0
2009-01-07 19:40:00,2.2827,2.28278,2.28122,2.28148,42000000.0
2009-01-07 19:45:00,2.28148,2.28148,2.28007,2.28014,40000000.0
2009-01-07 19:50:00,2.27995,2.28215,2.27986,2.28141,36000000.0
2009-01-07 19:55:00,2.28105,2.28132,2.27827,2.27984,41000000.0
2009-01-07 20:00:00,2.28176,2.2874,2.28176,2.28641,39000000.0
2009-01-07 20:05:00,2.28666,2.28771,2.28164,2.28183,45000000.0
2009-01-07 20:10:00,2.28193,2.28278,2.28079,2.28195,40000000.0
2009-01-07 20:15:00,2.28185,2.2862,2.28171,2.28387,42000000.0
2009-01-07 20:20:00,2.28471,2.28586,2.28459,2.28525,40000000.0
2009-01-07 20:25:00,2.28502,2.2879,2.28478,2.2879,39000000.0
2009-01-07 20:30:00,2.28733,2.28873,2.28596,2.28677,37000000.0
2009-01-07 20:35:00,2.2871,2.28744,2.28497,2.28521,46000000.0
2009-01-07 20:40:00,2.28557,2.28976,2.2855,2.28976,45000000.0
2009-01-07 20:45:00,2.29021,2.29401,2.29021,2.29256,39000000.0
2009-01-07 20:50:00,2.29189,2.29353,2.29172,2.29353,50000000.0
2009-01-07 20:55:00,2.29525,2.29625,2.29365,2.29624,38000000.0
2009-01-07 21:00:00,2.29535,2.29701,2.29535,2.29559,36000000.0
2009-01-07 21:05:00,2.29615,2.29794,2.29567,2.29653,44000000.0
2009-01-07 21:10:00,2.29639,2.29688,2.29537,2.29537,41000000.0
2009-01-07 21:15:00,2.29563,2.29563,2.29383,2.29387,39000000.0
2009-01-07 21:20:00,2.29356,2.29385,2.29212,2.29224,49000000.0
2009-01-07 21:25:00,2.29247,2.29513,2.29247,2.2934,36000000.0
2009-01-07 21:30:00,2.29385,2.29408,2.29105,2.29303,45000000.0
2009-01-07 21:35:00,2.29306,2.29497,2.29288,2.29376,44000000.0
2009-01-07 21:40:00,2.29366,2.29595,2.29331,2.2952,42000000.0
2009-01-07 21:45:00,2.29475,2.29673,2.29424,2.29596,42000000.0
2009-01-07 21:50:00,2.29625,2.29834,2.29624,2.2974,36000000.0
2009-01-07 21:55:00,2.29739,2.29787,2.29604,2.29763,37000000.0
2009-01-07 22:00:00,2.29747,2.29836,2.29679,2.29737,43000000.0
2009-01-07 22:05:00,2.29658,2.3026,2.29522,2.3026,42000000.0
2009-01-07 22:10:00,2.30246,2.30277,2.30158,2.30217,43000000.0
2009-01-07 22:15:00,2.30256,2.3066,2.30084,2.3066,39000000.0
2009-01-07 22:20:00,2.30713,2.30809,2.30644,2.3071,39000000.0
2009-01-07 22:25:00,2.30648,2.30783,2.30645,2.30758,43000000.0
2009-01-07 22:30:00,2.30726,2.30869,2.30523,2.30523,38000000.0
2009-01-07 22:35:00,2.30522,2.30546,2.30323,2.30343,42000000.0
2009-01-07 22:40:00,2.30313,2.30486,2.30262,2.30486,36000000.0
2009-01-07 22:45:00,2.30503,2.30503,2.30303,2.30319,41000000.0
2009-01-07 22:50:00,2.30371,2.30729,2.30371,2.3072,37000000.0
2009-01-07 22:55:00,2.30754,2.30787,2.30707,2.30737,37000000.0
2009-01-07 23:00:00,2.30678,2.30789,2.3065,2.30682,39000000.0
2009-01-07 23:05:00,2.30664,2.30682,2.30609,2.30609,43000000.0
2009-01-07 23:10:00,2.30611,2.3068,2.30544,2.30665,43000000.0
2009-01-07 23:15:00,2.30653,2.3075,2.30461,2.3052,42000000.0
2009-01-07 23:20:00,2.30436,2.30494,2.30334,2.30411,42000000.0
2009-01-07 23:25:00,2.30386,2.30451,2.30347,2.30375,42000000.0
2009-01-07 23:30:00,2.30373,2.30373,2.30308,2.3033,41000000.0
2009-01-07 23:35:00,2.30335,2.30409,2.30308,2.30317,43000000.0
2009-01-07 23:40:00,2.3036,2.30378,2.30236,2.30284,40000000.0
2009-01-07 23:45:00,2.30353,2.3044,2.30329,2.30392,40000000.0
2009-01-07 23:50:00,2.30342,2.30452,2.30156,2.30396,43000000.0
2009-01-07 23:55:00,2.30448,2.30633,2.30432,2.30509,42000000.0
2009-01-08 00:00:00,2.3051,2.30641,2.3051,2.30616,40000000.0
2009-01-08 00:05:00,2.30618,2.30653,2.30577,2.30588,42000000.0
2009-01-08 00:10:00,2.30639,2.30641,2.30398,2.30398,42000000.0
2009-01-08 00:15:00,2.30403,2.3058,2.30398,2.3058,45000000.0
2009-01-08 00:20:00,2.30578,2.30711,2.30578,2.30608,42000000.0
2009-01-08 00:25:00,2.30607,2.3062,2.30548,2.30597,42000000.0
2009-01-08 00:30:00,2.30648,2.30671,2.30607,2.30655,42000000.0
2009-01-08 00:35:00,2.3067,2.30697,2.30599,2.30652,42000000.0
2009-01-08 00:40:00,2.30652,2.30785,2.30652,2.30689,43000000.0
2009-01-08 00:45:00,2.30665,2.30745,2.30572,2.30745,46000000.0
2009-01-08 00:50:00,2.30762,2.30762,2.3057,2.30584,41000000.0
2009-01-08 00:55:00,2.30611,2.30717,2.30611,2.30717,37000000.0
2009-01-08 01:00:00,2.30739,2.3087,2.30734,2.3087,42000000.0
2009-01-08 01:05:00,2.3091,2.31131,2.30888,2.3104,37000000.0
2009-01-08 01:10:00,2.31046,2.31221,2.30987,2.31065,48000000.0
2009-01-08 01:15:00,2.31101,2.31142,2.309,2.31008,39000000.0
2009-01-08 01:20:00,2.31086,2.31086,2.3085,2.3085,40000000.0
2009-01-08 01:25:00,2.30853,2.30968,2.30706,2.30847,40000000.0
2009-01-08 01:30:00,2.3086,2.30919,2.30594,2.30919,41000000.0
2009-01-08 01:35:00,2.30986,2.31148,2.30923,2.30929,42000000.0
2009-01-08 01:40:00,2.31146,2.31212,2.30961,2.31135,47000000.0
2009-01-08 01:45:00,2.31131,2.31189,2.31045,2.31137,37000000.0
2009-01-08 01:50:00,2.31128,2.31185,2.30992,2.31002,43000000.0
2009-01-08 01:55:00,2.31007,2.31139,2.30793,2.31139,47000000.0
2009-01-08 02:00:00,2.31113,2.31113,2.30846,2.30846,58000000.0
2009-01-08 02:05:00,2.30903,2.30937,2.3081,2.30886,55000000.0
2009-01-08 02:10:00,2.30965,2.31041,2.30932,2.31015,43000000.0
2009-01-08 02:15:00,2.30984,2.31119,2.30918,2.30949,40000000.0
2009-01-08 02:20:00,2.30924,2.30932,2.30841,2.30867,48000000.0
2009-01-08 02:25:00,2.30845,2.30885,2.30646,2.30744,74000000.0
2009-01-08 02:30:00,2.30741,2.30787,2.30489,2.30489,57000000.0
2009-01-08 02:35:00,2.3055,2.31136,2.30462,2.31135,45000000.0
2009-01-08 02:40:00,2.3107,2.31134,2.30938,2.31134,47000000.0
2009-01-08 02:45:00,2.31178,2.31267,2.31071,2.31225,49000000.0
2009-01-08 02:50:00,2.31264,2.31273,2.31117,2.31159,35000000.0
2009-01-08 02:55:00,2.31148,2.31288,2.31142,2.31288,54000000.0
2009-01-08 03:00:00,2.31285,2.31392,2.31252,2.31315,42000000.0
2009-01-08 03:05:00,2.31333,2.31419,2.31303,2.3131,46000000.0
2009-01-08 03:10:00,2.31331,2.3145,2.3128,2.31417,51000000.0
2009-01-08 03:15:00,2.31359,2.31359,2.31253,2.31276,41000000.0
2009-01-08 03:20:00,2.31316,2.31382,2.31183,2.3134,38000000.0
2009-01-08 03:25:00,2.31322,2.31322,2.31238,2.31263,54000000.0
2009-01-08 03:30:00,2.31294,2.3134,2.31182,2.31314,46000000.0
2009-01-08 03:35:00,2.3135,2.31354,2.31184,2.31246,42000000.0
2009-01-08 03:40:00,2.31273,2.31375,2.31271,2.31281,43000000.0
2009-01-08 03:45:00,2.31359,2.31443,2.31275,2.31321,57000000.0
2009-01-08 03:50:00,2.31107,2.31304,2.31105,2.31286,41000000.0
2009-01-08 03:55:00,2.31167,2.31179,2.31072,2.31072,46000000.0
2009-01-08 04:00:00,2.31048,2.31161,2.31014,2.31055,72000000.0
2009-01-08 04:05:00,2.31059,2.31206,2.31059,2.31167,43000000.0
2009-01-08 04:10:00,2.31112,2.31248,2.31063,2.31248,42000000.0
2009-01-08 04:15:00,2.31262,2.3197,2.31229,2.31955,64000000.0
2009-01-08 04:20:00,2.32004,2.32221,2.31943,2.32134,47000000.0
2009-01-08 04:25:00,2.32117,2.32125,2.31868,2.31906,56000000.0
2009-01-08 04:30:00,2.31879,2.31922,2.31687,2.31687,57000000.0
2009-01-08 04:35:00,2.31719,2.31962,2.31707,2.31854,41000000.0
2009-01-08 04:40:00,2.31891,2.31936,2.31762,2.31762,48000000.0
2009-01-08 04:45:00,2.3176,2.3198,2.31753,2.31922,39000000.0
2009-01-08 04:50:00,2.31874,2.31874,2.31753,2.318,50000000.0
2009-01-08 04:55:00,2.31794,2.3191,2.31735,2.3191,52000000.0
2009-01-08 05:00:00,2.31924,2.32051,2.31841,2.32046,40000000.0
2009-01-08 05:05:00,2.32061,2.32152,2.3205,2.32119,57000000.0
2009-01-08 05:10:00,2.32122,2.32132,2.316,2.31754,60000000.0
2009-01-08 05:15:00,2.31903,2.31936,2.31871,2.31908,53000000.0
2009-01-08 05:20:00,2.31901,2.31907,2.31809,2.31874,107000000.0
2009-01-08 05:25:00,2.31909,2.32069,2.31852,2.32018,125000000.0
2009-01-08 05:30:00,2.32031,2.32372,2.32031,2.32308,43000000.0
2009-01-08 05:35:00,2.32147,2.32459,2.32147,2.32253,54000000.0
2009-01-08 05:40:00,2.32258,2.3241,2.32245,2.3241,51000000.0
2009-01-08 05:45:00,2.32436,2.32534,2.32433,2.32441,57000000.0
2009-01-08 05:50:00,2.32446,2.32462,2.32371,2.32381,82000000.0
2009-01-08 05:55:00,2.32389,2.3244,2.32083,2.32083,86000000.0
2009-01-08 06:00:00,2.32017,2.32126,2.32012,2.32072,87000000.0
2009-01-08 06:05:00,2.3208,2.3224,2.32034,2.3221,45000000.0
2009-01-08 06:10:00,2.32249,2.32298,2.31981,2.31981,50000000.0
2009-01-08 06:15:00,2.3199,2.32275,2.31971,2.32094,61000000.0
2009-01-08 06:20:00,2.32144,2.32327,2.32136,2.32167,76000000.0
2009-01-08 06:25:00,2.32088,2.32209,2.3208,2.32086,41000000.0
2009-01-08 06:30:00,2.32052,2.32183,2.31976,2.32141,88000000.0
2009-01-08 06:35:00,2.32156,2.32555,2.3213,2.32485,45000000.0
2009-01-08 06:40:00,2.3249,2.32507,2.32253,2.32273,41000000.0
2009-01-08 06:45:00,2.32256,2.32333,2.32074,2.32299,41000000.0
2009-01-08 06:50:00,2.32284,2.32377,2.32268,2.32304,46000000.0
2009-01-08 06:55:00,2.32314,2.32353,2.32238,2.32313,66000000.0
2009-01-08 07:00:00,2.32307,2.32384,2.32192,2.32384,56000000.0
2009-01-08 07:05:00,2.32418,2.32418,2.32157,2.32185,59000000.0
2009-01-08 07:10:00,2.32215,2.32334,2.32215,2.32281,61000000.0
2009-01-08 07:15:00,2.32321,2.32344,2.32205,2.32308,49000000.0
2009-01-08 07:20:00,2.32303,2.32303,2.3214,2.3216,60000000.0
2009-01-08 07:25:00,2.32144,2.32186,2.3193,2.31984,106000000.0
2009-01-08 07:30:00,2.31974,2.31995,2.31831,2.3191,76000000.0
2009-01-08 07:35:00,2.31917,2.31941,2.31868,2.31894,56000000.0
2009-01-08 07:40:00,2.3189,2.31987,2.31873,2.31973,82000000.0
2009-01-08 07:45:00,2.31987,2.32012,2.31959,2.31965,77000000.0
2009-01-08 07:50:00,2.31916,2.31955,2.31833,2.31955,97000000.0
2009-01-08 07:55:00,2.31977,2.32158,2.31969,2.32097,101000000.0
2009-01-08 08:00:00,2.3204,2.32067,2.31852,2.31908,106000000.0
2009-01-08 08:05:00,2.31907,2.32242,2.31832,2.32242,93000000.0
2009-01-08 08:10:00,2.32223,2.32275,2.32117,2.32164,118000000.0
2009-01-08 08:15:00,2.32182,2.32386,2.32175,2.32266,94000000.0
2009-01-08 08:20:00,2.32313,2.32801,2.32313,2.32671,101000000.0
2009-01-08 08:25:00,2.3248,2.3248,2.32168,2.32175,154000000.0
2009-01-08 08:30:00,2.32174,2.32679,2.32153,2.32638,216000000.0
2009-01-08 08:35:00,2.32628,2.32628,2.32168,2.3228,120000000.0
2009-01-08 08:40:00,2.32249,2.32249,2.31792,2.3199,123000000.0
2009-01-08 08:45:00,2.31981,2.32044,2.3188,2.32012,148000000.0
2009-01-08 08:50:00,2.32063,2.32083,2.31859,2.32045,232000000.0
2009-01-08 08:55:00,2.3203,2.32421,2.3203,2.32279,129000000.0
2009-01-08 09:00:00,2.32294,2.32315,2.32032,2.32056,98000000.0
2009-01-08 09:05:00,2.32079,2.32258,2.32079,2.32194,129000000.0
2009-01-08 09:10:00,2.32152,2.32157,2.31801,2.31838,216000000.0
2009-01-08 09:15:00,2.31834,2.31922,2.31725,2.31851,232000000.0
2009-01-08 09:20:00,2.31869,2.32036,2.31869,2.31925,273000000.0
2009-01-08 09:25:00,2.31895,2.32213,2.31895,2.32142,194000000.0
2009-01-08 09:30:00,2.32094,2.32217,2.32043,2.32043,151000000.0
2009-01-08 09:35:00,2.3204,2.32493,2.3204,2.32304,228000000.0
2009-01-08 09:40:00,2.3237,2.32475,2.31836,2.31836,226000000.0
2009-01-08 09:45:00,2.31807,2.3197,2.31618,2.31631,136000000.0
2009-01-08 09:50:00,2.31629,2.32275,2.31469,2.32266,196000000.0
2009-01-08 09:55:00,2.32344,2.32715,2.32249,2.32713,190000000.0
2009-01-08 10:00:00,2.32735,2.33415,2.32682,2.33201,196000000.0
2009-01-08 10:05:00,2.33148,2.33197,2.3283,2.33174,232000000.0
2009-01-08 10:10:00,2.33125,2.33279,2.3285,2.32947,303000000.0
2009-01-08 10:15:00,2.32963,2.32963,2.32413,2.32506,225000000.0
2009-01-08 10:20:00,2.32569,2.32604,2.32097,2.32097,233000000.0
2009-01-08 10:25:00,2.32045,2.32263,2.31988,2.32263,301000000.0
2009-01-08 10:30:00,2.32206,2.32206,2.31529,2.3157,157000000.0
2009-01-08 10:35:00,2.31596,2.31683,2.31442,2.31458,140000000.0
2009-01-08 10:40:00,2.31505,2.31741,2.31428,2.31428,139000000.0
2009-01-08 10:45:00,2.31374,2.3147,2.31232,2.31382,165000000.0
2009-01-08 10:50:00,2.31385,2.31645,2.31315,2.31645,206000000.0
2009-01-08 10:55:00,2.31526,2.31787,2.31508,2.31697,176000000.0
2009-01-08 11:00:00,2.31677,2.31711,2.31384,2.31384,178000000.0
2009-01-08 11:05:00,2.31369,2.31551,2.31335,2.31551,142000000.0
2009-01-08 11:10:00,2.31619,2.31636,2.31456,2.31513,236000000.0
2009-01-08 11:15:00,2.31539,2.31539,2.31316,2.31367,218000000.0
2009-01-08 11:20:00,2.31357,2.31357,2.30733,2.31191,229000000.0
2009-01-08 11:25:00,2.3095,2.31047,2.30775,2.31047,183000000.0
2009-01-08 11:30:00,2.31131,2.31131,2.30826,2.30934,173000000.0
2009-01-08 11:35:00,2.30955,2.31133,2.30955,2.31087,231000000.0
2009-01-08 11:40:00,2.31099,2.31213,2.31053,2.31213,185000000.0
2009-01-08 11:45:00,2.31204,2.31204,2.31055,2.31073,169000000.0
2009-01-08 11:50:00,2.3104,2.3104,2.30822,2.30831,188000000.0
2009-01-08 11:55:00,2.30755,2.30818,2.30711,2.30731,200000000.0
2009-01-08 12:00:00,2.30671,2.30671,2.30352,2.30521,150000000.0
2009-01-08 12:05:00,2.30589,2.30846,2.30589,2.30811,112000000.0
2009-01-08 12:10:00,2.30749,2.30825,2.30576,2.3082,149000000.0
2009-01-08 12:15:00,2.30834,2.30834,2.30606,2.30609,180000000.0
2009-01-08 12:20:00,2.30621,2.30834,2.30479,2.30485,178000000.0
2009-01-08 12:25:00,2.3044,2.30636,2.30332,2.30386,208000000.0
2009-01-08 12:30:00,2.30396,2.30633,2.3039,2.30627,188000000.0
2009-01-08 12:35:00,2.30636,2.30673,2.30423,2.30486,110000000.0
2009-01-08 12:40:00,2.30496,2.30576,2.3014,2.30338,82000000.0
2009-01-08 12:45:00,2.30401,2.30558,2.30401,2.30505,160000000.0
2009-01-08 12:50:00,2.30624,2.30798,2.30623,2.30669,129000000.0
2009-01-08 12:55:00,2.30654,2.30837,2.30632,2.30767,131000000.0
2009-01-08 13:00:00,2.30608,2.30839,2.30556,2.30629,91000000.0
2009-01-08 13:05:00,2.30648,2.30968,2.30435,2.30938,126000000.0
2009-01-08 13:10:00,2.3089,2.31012,2.30852,2.30958,104000000.0
2009-01-08 13:15:00,2.30834,2.30981,2.30804,2.30952,141000000.0
2009-01-08 13:20:00,2.30977,2.31118,2.30887,2.31087,165000000.0
2009-01-08 13:25:00,2.31117,2.31189,2.31026,2.31151,128000000.0
2009-01-08 13:30:00,2.30954,2.31104,2.30954,2.31097,118000000.0
2009-01-08 13:35:00,2.31095,2.31148,2.30906,2.30951,143000000.0
2009-01-08 13:40:00,2.30985,2.30985,2.30805,2.30863,145000000.0
2009-01-08 13:45:00,2.30855,2.30863,2.30591,2.30593,101000000.0
2009-01-08 13:50:00,2.30601,2.3066,2.30341,2.30427,144000000.0
2009-01-08 13:55:00,2.30424,2.30476,2.30349,2.30455,144000000.0
2009-01-08 14:00:00,2.30486,2.30689,2.30453,2.30611,124000000.0
2009-01-08 14:05:00,2.30649,2.30835,2.3049,2.3049,128000000.0
2009-01-08 14:10:00,2.30481,2.30509,2.30134,2.30385,104000000.0
2009-01-08 14:15:00,2.30395,2.30395,2.29839,2.29914,86000000.0
2009-01-08 14:20:00,2.2985,2.30136,2.29728,2.30092,84000000.0
2009-01-08 14:25:00,2.30108,2.30139,2.29748,2.29748,75000000.0
2009-01-08 14:30:00,2.29717,2.30275,2.29717,2.30099,67000000.0
2009-01-08 14:35:00,2.30173,2.30642,2.30173,2.30601,41000000.0
2009-01-08 14:40:00,2.30606,2.30646,2.30383,2.30562,43000000.0
2009-01-08 14:45:00,2.30589,2.30743,2.3044,2.3044,41000000.0
2009-01-08 14:50:00,2.30498,2.30849,2.30498,2.30849,39000000.0
2009-01-08 14:55:00,2.30834,2.30834,2.30577,2.30811,38000000.0
2009-01-08 15:00:00,2.30827,2.30859,2.30734,2.30751,37000000.0
2009-01-08 15:05:00,2.30766,2.30966,2.3072,2.30966,41000000.0
2009-01-08 15:10:00,2.30954,2.31058,2.30954,2.31006,47000000.0
2009-01-08 15:15:00,2.3104,2.31237,2.31003,2.31003,41000000.0
2009-01-08 15:20:00,2.30994,2.313,2.30994,2.31178,42000000.0
2009-01-08 15:25:00,2.31194,2.31457,2.31194,2.31431,39000000.0
2009-01-08 15:30:00,2.31399,2.31872,2.31339,2.31711,45000000.0
2009-01-08 15:35:00,2.31642,2.31755,2.31424,2.31522,39000000.0
2009-01-08 15:40:00,2.31504,2.31504,2.30556,2.30658,44000000.0
2009-01-08 15:45:00,2.30627,2.30898,2.30546,2.30807,40000000.0
2009-01-08 15:50:00,2.3084,2.30956,2.30721,2.30721,42000000.0
2009-01-08 15:55:00,2.30589,2.30723,2.30431,2.30723,43000000.0
2009-01-08 16:00:00,2.30879,2.315,2.30879,2.31058,43000000.0
2009-01-08 16:05:00,2.31008,2.3143,2.30959,2.31344,44000000.0
2009-01-08 16:10:00,2.31401,2.31436,2.31147,2.31296,44000000.0
2009-01-08 16:15:00,2.31257,2.3133,2.31173,2.31241,47000000.0
2009-01-08 16:20:00,2.31268,2.32209,2.31206,2.32209,44000000.0
2009-01-08 16:25:00,2.3219,2.32249,2.31922,2.32204,43000000.0
2009-01-08 16:30:00,2.32235,2.32349,2.32107,2.32122,42000000.0
2009-01-08 16:35:00,2.32097,2.32097,2.31841,2.31976,38000000.0
2009-01-08 16:40:00,2.32007,2.32211,2.32007,2.32211,42000000.0
2009-01-08 16:45:00,2.3225,2.32348,2.31703,2.31703,47000000.0
2009-01-08 16:50:00,2.31766,2.31864,2.31545,2.31545,39000000.0
2009-01-08 16:55:00,2.31683,2.31809,2.31439,2.31809,44000000.0
2009-01-08 17:00:00,2.31737,2.31737,2.31289,2.31601,40000000.0
2009-01-08 17:05:00,2.31655,2.3188,2.31349,2.31349,44000000.0
2009-01-08 17:10:00,2.31295,2.31358,2.31056,2.31187,40000000.0
2009-01-08 17:15:00,2.31224,2.31347,2.31045,2.31347,40000000.0
2009-01-08 17:20:00,2.31321,2.31497,2.31279,2.3149,41000000.0
2009-01-08 17:25:00,2.31482,2.31614,2.3148,2.31561,38000000.0
2009-01-08 17:30:00,2.31553,2.32179,2.31475,2.31956,45000000.0
2009-01-08 17:35:00,2.31934,2.31934,2.3115,2.31338,36000000.0
2009-01-08 17:40:00,2.31382,2.31618,2.31156,2.31156,45000000.0
2009-01-08 17:45:00,2.31092,2.31092,2.30924,2.30978,37000000.0
2009-01-08 17:50:00,2.30964,2.31014,2.30672,2.30689,39000000.0
2009-01-08 17:55:00,2.30691,2.30757,2.30646,2.30757,44000000.0
2009-01-08 18:00:00,2.30782,2.31194,2.30782,2.30916,44000000.0
2009-01-08 18:05:00,2.30895,2.31156,2.30805,2.31156,44000000.0
2009-01-08 18:10:00,2.31169,2.31487,2.31148,2.31355,45000000.0
2009-01-08 18:15:00,2.31286,2.31516,2.31246,2.31516,46000000.0
2009-01-08 18:20:00,2.31615,2.31617,2.31232,2.31424,47000000.0
2009-01-08 18:25:00,2.31443,2.31776,2.31394,2.31546,36000000.0
2009-01-08 18:30:00,2.31576,2.31827,2.31531,2.3174,46000000.0
2009-01-08 18:35:00,2.31798,2.31798,2.31243,2.31283,38000000.0
2009-01-08 18:40:00,2.31304,2.31544,2.31094,2.31184,41000000.0
2009-01-08 18:45:00,2.31251,2.31453,2.31021,2.31021,44000000.0
2009-01-08 18:50:00,2.30994,2.31301,2.30895,2.31001,42000000.0
2009-01-08 18:55:00,2.30978,2.31442,2.30973,2.3126,41000000.0
2009-01-08 19:00:00,2.31346,2.3144,2.31165,2.3123,37000000.0
2009-01-08 19:05:00,2.31223,2.31223,2.30958,2.30992,40000000.0
2009-01-08 19:10:00,2.31019,2.31138,2.30526,2.30782,42000000.0
2009-01-08 19:15:00,2.30808,2.30841,2.30506,2.30624,47000000.0
2009-01-08 19:20:00,2.30648,2.30846,2.30637,2.30846,47000000.0
2009-01-08 19:25:00,2.30821,2.30856,2.30522,2.3056,41000000.0
2009-01-08 19:30:00,2.30579,2.30731,2.30564,2.3072,42000000.0
2009-01-08 19:35:00,2.307,2.30795,2.30555,2.30555,38000000.0
2009-01-08 19:40:00,2.30592,2.30973,2.30592,2.30968,42000000.0
2009-01-08 19:45:00,2.30936,2.30937,2.30648,2.30648,40000000.0
2009-01-08 19:50:00,2.3064,2.3064,2.30176,2.30254,36000000.0
2009-01-08 19:55:00,2.30041,2.30236,2.29984,2.30236,41000000.0
2009-01-08 20:00:00,2.30275,2.30458,2.30254,2.3032,39000000.0
2009-01-08 20:05:00,2.30322,2.30434,2.30322,2.30425,45000000.0
2009-01-08 20:10:00,2.30412,2.3057,2.304,2.30555,40000000.0
2009-01-08 20:15:00,2.30589,2.30694,2.30588,2.30691,42000000.0
2009-01-08 20:20:00,2.30702,2.3073,2.30536,2.30646,40000000.0
2009-01-08 20:25:00,2.30672,2.30801,2.30672,2.30782,39000000.0
2009-01-08 20:30:00,2.30753,2.30822,2.30686,2.30803,37000000.0
2009-01-08 20:35:00,2.30768,2.30768,2.30554,2.30554,46000000.0
2009-01-08 20:40:00,2.30515,2.30573,2.30464,2.30551,45000000.0
2009-01-08 20:45:00,2.30559,2.30559,2.30386,2.3047,39000000.0
2009-01-08 20:50:00,2.30484,2.30502,2.30418,2.30472,50000000.0
2009-01-08 20:55:00,2.30452,2.3071,2.30384,2.30705,38000000.0
2009-01-08 21:00:00,2.30703,2.30709,2.30491,2.30491,36000000.0
2009-01-08 21:05:00,2.30536,2.30717,2.30531,2.30641,44000000.0
2009-01-08 21:10:00,2.30648,2.30704,2.30606,2.30704,41000000.0
2009-01-08 21:15:00,2.30738,2.30778,2.30641,2.30666,39000000.0
2009-01-08 21:20:00,2.30636,2.30655,2.30508,2.3063,49000000.0
2009-01-08 21:25:00,2.30609,2.30626,2.30551,2.30564,36000000.0
2009-01-08 21:30:00,2.30564,2.30741,2.30564,2.30664,45000000.0
2009-01-08 21:35:00,2.30668,2.30746,2.30651,2.30735,44000000.0
2009-01-08 21:40:00,2.30729,2.30894,2.30718,2.30894,42000000.0
2009-01-08 21:45:00,2.3091,2.30965,2.30799,2.30809,42000000.0
2009-01-08 21:50:00,2.30815,2.3082,2.30528,2.30669,36000000.0
2009-01-08 21:55:00,2.30709,2.30783,2.30394,2.30673,37000000.0
2009-01-08 22:00:00,2.30657,2.30657,2.30235,2.3033,43000000.0
2009-01-08 22:05:00,2.30368,2.30585,2.30337,2.30463,42000000.0
2009-01-08 22:10:00,2.30481,2.30572,2.30377,2.30393,43000000.0
2009-01-08 22:15:00,2.3041,2.30614,2.30202,2.30596,39000000.0
2009-01-08 22:20:00,2.3057,2.30755,2.30563,2.30684,39000000.0
2009-01-08 22:25:00,2.30631,2.30697,2.30383,2.30411,43000000.0
2009-01-08 22:30:00,2.30326,2.30463,2.30207,2.30463,38000000.0
2009-01-08 22:35:00,2.30467,2.30576,2.30466,2.30513,42000000.0
2009-01-08 22:40:00,2.30526,2.30685,2.30523,2.30593,36000000.0
2009-01-08 22:45:00,2.30583,2.30788,2.30361,2.30361,41000000.0
2009-01-08 22:50:00,2.30278,2.30306,2.30152,2.30205,37000000.0
2009-01-08 22:55:00,2.3024,2.3024,2.29979,2.29979,37000000.0
2009-01-08 23:00:00,2.30018,2.30113,2.29944,2.29944,39000000.0
2009-01-08 23:05:00,2.29937,2.3005,2.29906,2.30009,43000000.0
2009-01-08 23:10:00,2.30026,2.30064,2.29992,2.30051,43000000.0
2009-01-08 23:15:00,2.30097,2.30126,2.3001,2.30031,42000000.0
2009-01-08 23:20:00,2.3004,2.30072,2.29945,2.29971,38000000.0
2009-01-08 23:25:00,2.29967,2.2999,2.29822,2.29841,42000000.0
2009-01-08 23:30:00,2.29821,2.2985,2.29565,2.29604,41000000.0
2009-01-08 23:35:00,2.29591,2.29866,2.29591,2.29866,43000000.0
2009-01-08 23:40:00,2.29959,2.29959,2.29806,2.29826,40000000.0
2009-01-08 23:45:00,2.29855,2.29885,2.29687,2.29712,40000000.0
2009-01-08 23:50:00,2.29723,2.29743,2.29407,2.29592,43000000.0
2009-01-08 23:55:00,2.29614,2.29716,2.29538,2.29574,42000000.0
2009-01-09 00:00:00,2.29528,2.29673,2.29312,2.29524,40000000.0
2009-01-09 00:05:00,2.29484,2.29581,2.29364,2.29489,42000000.0
2009-01-09 00:10:00,2.29491,2.29862,2.29452,2.29828,42000000.0
2009-01-09 00:15:00,2.29876,2.30108,2.29852,2.30108,45000000.0
2009-01-09 00:20:00,2.30054,2.30147,2.30005,2.3004,42000000.0
2009-01-09 00:25:00,2.3003,2.3003,2.29926,2.29926,42000000.0
2009-01-09 00:30:00,2.30014,2.30103,2.30012,2.30096,42000000.0
2009-01-09 00:35:00,2.30096,2.30111,2.30046,2.30095,42000000.0
2009-01-09 00:40:00,2.30107,2.30425,2.30079,2.30425,43000000.0
2009-01-09 00:45:00,2.30352,2.30541,2.30219,2.30327,46000000.0
2009-01-09 00:50:00,2.30325,2.30444,2.30266,2.30406,41000000.0
2009-01-09 00:55:00,2.304,2.3051,2.30364,2.3051,37000000.0
2009-01-09 01:00:00,2.30488,2.3061,2.30264,2.3041,42000000.0
2009-01-09 01:05:00,2.3044,2.30579,2.30328,2.30579,37000000.0
2009-01-09 01:10:00,2.30591,2.30592,2.30321,2.30406,48000000.0
2009-01-09 01:15:00,2.30497,2.30534,2.30304,2.30448,39000000.0
2009-01-09 01:20:00,2.30443,2.30443,2.30019,2.30057,40000000.0
2009-01-09 01:25:00,2.3009,2.30128,2.29997,2.30086,40000000.0
2009-01-09 01:30:00,2.30089,2.3022,2.30015,2.30015,40000000.0
2009-01-09 01:35:00,2.30007,2.30045,2.29857,2.30023,42000000.0
2009-01-09 01:40:00,2.30061,2.30119,2.30003,2.30033,42000000.0
2009-01-09 01:45:00,2.30049,2.3034,2.30049,2.3034,37000000.0
2009-01-09 01:50:00,2.3035,2.30363,2.30287,2.30287,43000000.0
2009-01-09 01:55:00,2.30314,2.30396,2.3016,2.30307,47000000.0
2009-01-09 02:00:00,2.303,2.30431,2.30222,2.3034,58000000.0
2009-01-09 02:05:00,2.30344,2.3036,2.30192,2.30247,55000000.0
2009-01-09 02:10:00,2.30205,2.30253,2.30175,2.30232,43000000.0
2009-01-09 02:15:00,2.30157,2.30157,2.2981,2.30125,40000000.0
2009-01-09 02:20:00,2.30128,2.30164,2.29978,2.30062,48000000.0
2009-01-09 02:25:00,2.30034,2.30445,2.30034,2.30131,74000000.0
2009-01-09 02:30:00,2.30176,2.305,2.30174,2.30378,57000000.0
2009-01-09 02:35:00,2.30383,2.30401,2.30305,2.30375,45000000.0
2009-01-09 02:40:00,2.30418,2.3046,2.30273,2.3031,47000000.0
2009-01-09 02:45:00,2.30313,2.30371,2.30244,2.30266,49000000.0
2009-01-09 02:50:00,2.30266,2.30286,2.30021,2.3009,35000000.0
2009-01-09 02:55:00,2.30136,2.30163,2.30076,2.30162,54000000.0
2009-01-09 03:00:00,2.30185,2.30292,2.30135,2.3016,42000000.0
2009-01-09 03:05:00,2.30161,2.30365,2.30161,2.30362,46000000.0
2009-01-09 03:10:00,2.30389,2.3051,2.30381,2.30467,51000000.0
2009-01-09 03:15:00,2.30488,2.30564,2.30455,2.30474,41000000.0
2009-01-09 03:20:00,2.3049,2.30856,2.3047,2.30856,38000000.0
2009-01-09 03:25:00,2.30825,2.30855,2.30753,2.30834,54000000.0
2009-01-09 03:30:00,2.308,2.30811,2.30591,2.30617,46000000.0
2009-01-09 03:35:00,2.30656,2.30965,2.30635,2.30929,42000000.0
2009-01-09 03:40:00,2.30903,2.30981,2.30899,2.30944,43000000.0
2009-01-09 03:45:00,2.30947,2.31049,2.30845,2.30845,57000000.0
2009-01-09 03:50:00,2.30785,2.30859,2.30762,2.30814,41000000.0
2009-01-09 03:55:00,2.30777,2.30823,2.30742,2.30742,46000000.0
2009-01-09 04:00:00,2.30771,2.30782,2.30723,2.30776,72000000.0
2009-01-09 04:05:00,2.30746,2.30809,2.30378,2.30478,43000000.0
2009-01-09 04:10:00,2.30496,2.30592,2.30496,2.30565,42000000.0
2009-01-09 04:15:00,2.3055,2.30588,2.30323,2.30323,64000000.0
2009-01-09 04:20:00,2.30297,2.30564,2.30264,2.30564,47000000.0
2009-01-09 04:25:00,2.30354,2.30354,2.30123,2.30176,56000000.0
2009-01-09 04:30:00,2.30189,2.30189,2.30036,2.30088,53000000.0
2009-01-09 04:35:00,2.30119,2.30278,2.30115,2.30273,41000000.0
2009-01-09 04:40:00,2.30285,2.30355,2.30131,2.30313,48000000.0
2009-01-09 04:45:00,2.3036,2.30417,2.30309,2.30371,39000000.0
2009-01-09 04:50:00,2.30372,2.30476,2.30294,2.3034,50000000.0
2009-01-09 04:55:00,2.30337,2.30429,2.30291,2.30375,52000000.0
2009-01-09 05:00:00,2.30373,2.30379,2.30179,2.3032,40000000.0
2009-01-09 05:05:00,2.30316,2.30354,2.30224,2.30295,57000000.0
2009-01-09 05:10:00,2.30316,2.30329,2.30004,2.3015,60000000.0
2009-01-09 05:15:00,2.30248,2.30369,2.30154,2.30336,53000000.0
2009-01-09 05:20:00,2.30262,2.30392,2.30178,2.30223,107000000.0
2009-01-09 05:25:00,2.30174,2.3069,2.30108,2.30439,125000000.0
2009-01-09 05:30:00,2.30397,2.30503,2.30342,2.30446,43000000.0
2009-01-09 05:35:00,2.30456,2.30572,2.30439,2.30527,54000000.0
2009-01-09 05:40:00,2.30535,2.3056,2.30356,2.30365,51000000.0
2009-01-09 05:45:00,2.3038,2.30513,2.30357,2.30465,57000000.0
2009-01-09 05:50:00,2.30438,2.30609,2.30414,2.30462,82000000.0
2009-01-09 05:55:00,2.30457,2.30563,2.3039,2.3039,86000000.0
2009-01-09 06:00:00,2.30374,2.30508,2.30327,2.30436,87000000.0
2009-01-09 06:05:00,2.30429,2.30429,2.29992,2.30144,45000000.0
2009-01-09 06:10:00,2.3017,2.30257,2.3017,2.30213,50000000.0
2009-01-09 06:15:00,2.30233,2.30288,2.30214,2.30288,61000000.0
2009-01-09 06:20:00,2.30294,2.30339,2.30265,2.30339,76000000.0
2009-01-09 06:25:00,2.30325,2.30325,2.30008,2.30139,41000000.0
2009-01-09 06:30:00,2.30116,2.30143,2.30074,2.3014,88000000.0
2009-01-09 06:35:00,2.30139,2.30162,2.30094,2.30101,45000000.0
2009-01-09 06:40:00,2.30133,2.30162,2.30098,2.30119,41000000.0
2009-01-09 06:45:00,2.30127,2.30157,2.29848,2.30119,41000000.0
2009-01-09 06:50:00,2.30139,2.30254,2.30113,2.30166,46000000.0
2009-01-09 06:55:00,2.30126,2.30324,2.30093,2.303,66000000.0
2009-01-09 07:00:00,2.30285,2.30332,2.30246,2.30259,56000000.0
2009-01-09 07:05:00,2.30265,2.30313,2.30107,2.30202,59000000.0
2009-01-09 07:10:00,2.30203,2.30392,2.30073,2.30392,61000000.0
2009-01-09 07:15:00,2.30448,2.30484,2.3036,2.30444,49000000.0
2009-01-09 07:20:00,2.30386,2.30407,2.3033,2.30407,60000000.0
2009-01-09 07:25:00,2.30405,2.3063,2.30363,2.30558,106000000.0
2009-01-09 07:30:00,2.30459,2.30527,2.30257,2.30285,76000000.0
2009-01-09 07:35:00,2.30257,2.30281,2.30209,2.30268,56000000.0
2009-01-09 07:40:00,2.30283,2.30342,2.30206,2.3024,82000000.0
2009-01-09 07:45:00,2.30246,2.30253,2.2999,2.30093,77000000.0
2009-01-09 07:50:00,2.30092,2.30224,2.3008,2.30107,97000000.0
2009-01-09 07:55:00,2.30105,2.30248,2.30092,2.30212,101000000.0
2009-01-09 08:00:00,2.30228,2.30339,2.30169,2.30288,106000000.0
2009-01-09 08:05:00,2.30284,2.30315,2.30182,2.30237,93000000.0
2009-01-09 08:10:00,2.30248,2.30354,2.30223,2.30224,118000000.0
2009-01-09 08:15:00,2.30275,2.3035,2.30147,2.30147,94000000.0
2009-01-09 08:20:00,2.30088,2.30227,2.30077,2.3018,101000000.0
2009-01-09 08:25:00,2.30226,2.30316,2.30208,2.30316,154000000.0
2009-01-09 08:30:00,2.30318,2.30352,2.30265,2.30265,216000000.0
2009-01-09 08:35:00,2.30236,2.30316,2.3021,2.30307,120000000.0
2009-01-09 08:40:00,2.30304,2.30529,2.302,2.30264,123000000.0
2009-01-09 08:45:00,2.30282,2.30328,2.30072,2.30104,148000000.0
2009-01-09 08:50:00,2.3014,2.30727,2.3014,2.30446,232000000.0
2009-01-09 08:55:00,2.30475,2.30475,2.30233,2.30235,129000000.0
2009-01-09 09:00:00,2.30302,2.30491,2.30302,2.30471,98000000.0
2009-01-09 09:05:00,2.30474,2.3059,2.30414,2.30421,129000000.0
2009-01-09 09:10:00,2.30392,2.30392,2.30255,2.30255,216000000.0
2009-01-09 09:15:00,2.30251,2.30409,2.30246,2.30409,232000000.0
2009-01-09 09:20:00,2.30351,2.30376,2.30247,2.30276,273000000.0
2009-01-09 09:25:00,2.30235,2.30324,2.30076,2.30263,194000000.0
2009-01-09 09:30:00,2.30282,2.30282,2.29865,2.29963,151000000.0
2009-01-09 09:35:00,2.29963,2.30278,2.29908,2.30209,228000000.0
2009-01-09 09:40:00,2.30244,2.30628,2.30244,2.30517,226000000.0
2009-01-09 09:45:00,2.30439,2.30542,2.3025,2.30311,136000000.0
2009-01-09 09:50:00,2.30246,2.30256,2.30093,2.30095,196000000.0
2009-01-09 09:55:00,2.30081,2.30317,2.30043,2.30317,190000000.0
2009-01-09 10:00:00,2.30332,2.30544,2.30332,2.30482,196000000.0
2009-01-09 10:05:00,2.30471,2.30471,2.29878,2.29975,232000000.0
2009-01-09 10:10:00,2.29966,2.30049,2.29778,2.29987,303000000.0
2009-01-09 10:15:00,2.29992,2.30355,2.2993,2.30131,225000000.0
2009-01-09 10:20:00,2.30125,2.30597,2.301,2.30532,233000000.0
2009-01-09 10:25:00,2.30521,2.30535,2.30387,2.30397,301000000.0
2009-01-09 10:30:00,2.30389,2.30389,2.30029,2.30093,157000000.0
2009-01-09 10:35:00,2.30178,2.30186,2.30034,2.30129,140000000.0
2009-01-09 10:40:00,2.30107,2.30107,2.29794,2.29865,139000000.0
2009-01-09 10:45:00,2.29869,2.30233,2.29714,2.30046,165000000.0
2009-01-09 10:50:00,2.30182,2.30244,2.30046,2.3022,206000000.0
2009-01-09 10:55:00,2.30299,2.30384,2.30063,2.30098,176000000.0
2009-01-09 11:00:00,2.30123,2.30123,2.2981,2.29841,178000000.0
2009-01-09 11:05:00,2.2987,2.30533,2.2987,2.30413,142000000.0
2009-01-09 11:10:00,2.30383,2.30874,2.30383,2.30872,236000000.0
2009-01-09 11:15:00,2.30817,2.30817,2.30602,2.30766,218000000.0
2009-01-09 11:20:00,2.30725,2.30832,2.30594,2.3068,229000000.0
2009-01-09 11:25:00,2.3068,2.313,2.30677,2.31278,183000000.0
2009-01-09 11:30:00,2.31299,2.31495,2.31239,2.31461,173000000.0
2009-01-09 11:35:00,2.31464,2.31718,2.31464,2.31644,231000000.0
2009-01-09 11:40:00,2.31651,2.31824,2.31495,2.31536,185000000.0
2009-01-09 11:45:00,2.31526,2.31552,2.31373,2.31373,169000000.0
2009-01-09 11:50:00,2.31367,2.31654,2.31361,2.3164,188000000.0
2009-01-09 11:55:00,2.31642,2.31642,2.31429,2.31447,200000000.0
2009-01-09 12:00:00,2.31538,2.31928,2.31538,2.31793,150000000.0
2009-01-09 12:05:00,2.31754,2.31786,2.31682,2.31682,112000000.0
2009-01-09 12:10:00,2.31663,2.31737,2.31608,2.31673,149000000.0
2009-01-09 12:15:00,2.31626,2.31626,2.31446,2.31446,180000000.0
2009-01-09 12:20:00,2.31435,2.31765,2.31417,2.3169,178000000.0
2009-01-09 12:25:00,2.318,2.31879,2.31565,2.31605,208000000.0
2009-01-09 12:30:00,2.31588,2.31854,2.31588,2.31808,188000000.0
2009-01-09 12:35:00,2.31839,2.31839,2.31656,2.31657,110000000.0
2009-01-09 12:40:00,2.3163,2.3169,2.31486,2.31678,82000000.0
2009-01-09 12:45:00,2.31681,2.32,2.31681,2.31689,160000000.0
2009-01-09 12:50:00,2.31687,2.31837,2.3162,2.31644,129000000.0
2009-01-09 12:55:00,2.31673,2.31903,2.3146,2.3146,131000000.0
2009-01-09 13:00:00,2.31403,2.31762,2.31296,2.31353,91000000.0
2009-01-09 13:05:00,2.31345,2.32031,2.31278,2.31864,126000000.0
2009-01-09 13:10:00,2.31883,2.32042,2.31641,2.31644,104000000.0
2009-01-09 13:15:00,2.31617,2.31642,2.31291,2.31294,141000000.0
2009-01-09 13:20:00,2.31269,2.31297,2.31002,2.31047,165000000.0
2009-01-09 13:25:00,2.3107,2.31102,2.30985,2.31055,128000000.0
2009-01-09 13:30:00,2.31075,2.31353,2.31006,2.31225,118000000.0
2009-01-09 13:35:00,2.3125,2.3135,2.31018,2.31045,143000000.0
2009-01-09 13:40:00,2.3106,2.31137,2.30937,2.31039,145000000.0
2009-01-09 13:45:00,2.31051,2.31065,2.30906,2.31049,101000000.0
2009-01-09 13:50:00,2.31105,2.31368,2.31094,2.31311,144000000.0
2009-01-09 13:55:00,2.31304,2.31741,2.31304,2.31658,144000000.0
2009-01-09 14:00:00,2.31645,2.31645,2.30997,2.31079,124000000.0
2009-01-09 14:05:00,2.31076,2.31325,2.31043,2.31283,128000000.0
2009-01-09 14:10:00,2.31276,2.3143,2.31026,2.31057,104000000.0
2009-01-09 14:15:00,2.3106,2.31269,2.3096,2.31145,86000000.0
2009-01-09 14:20:00,2.31178,2.31178,2.31012,2.31037,84000000.0
2009-01-09 14:25:00,2.30965,2.30973,2.30797,2.30805,75000000.0
2009-01-09 14:30:00,2.30824,2.30844,2.30664,2.30743,67000000.0
2009-01-09 14:35:00,2.30748,2.31178,2.30746,2.31178,41000000.0
2009-01-09 14:40:00,2.31185,2.31236,2.31025,2.31094,43000000.0
2009-01-09 14:45:00,2.31083,2.31419,2.31062,2.31316,41000000.0
2009-01-09 14:50:00,2.31298,2.31431,2.31277,2.31292,39000000.0
2009-01-09 14:55:00,2.31318,2.31336,2.31112,2.31112,38000000.0
2009-01-09 15:00:00,2.3111,2.31169,2.31056,2.31061,37000000.0
2009-01-09 15:05:00,2.31084,2.31313,2.31064,2.31313,41000000.0
2009-01-09 15:10:00,2.31377,2.31432,2.31079,2.31432,47000000.0
2009-01-09 15:15:00,2.31477,2.31477,2.31127,2.31374,41000000.0
2009-01-09 15:20:00,2.31298,2.31298,2.31034,2.31127,42000000.0
2009-01-09 15:25:00,2.31112,2.31303,2.30611,2.30634,39000000.0
2009-01-09 15:30:00,2.30137,2.31302,2.29927,2.30561,45000000.0
2009-01-09 15:35:00,2.30667,2.31496,2.30661,2.31496,39000000.0
2009-01-09 15:40:00,2.31582,2.31599,2.30844,2.31,44000000.0
2009-01-09 15:45:00,2.31036,2.31119,2.30007,2.30051,40000000.0
2009-01-09 15:50:00,2.30107,2.30394,2.30066,2.30321,42000000.0
2009-01-09 15:55:00,2.30408,2.30465,2.29907,2.29907,43000000.0
2009-01-09 16:00:00,2.29865,2.30044,2.29762,2.29892,43000000.0
2009-01-09 16:05:00,2.29813,2.29864,2.29449,2.29567,44000000.0
2009-01-09 16:10:00,2.29626,2.29721,2.28942,2.29118,44000000.0
2009-01-09 16:15:00,2.2914,2.2929,2.29097,2.2929,47000000.0
2009-01-09 16:20:00,2.29194,2.29791,2.29145,2.29667,44000000.0
2009-01-09 16:25:00,2.29587,2.29587,2.28623,2.28691,43000000.0
2009-01-09 16:30:00,2.28579,2.28625,2.28395,2.28453,42000000.0
2009-01-09 16:35:00,2.28384,2.28423,2.28105,2.2833,38000000.0
2009-01-09 16:40:00,2.28341,2.285,2.28174,2.28454,42000000.0
2009-01-09 16:45:00,2.28532,2.28639,2.28394,2.28505,47000000.0
2009-01-09 16:50:00,2.2854,2.28966,2.28483,2.28927,39000000.0
2009-01-09 16:55:00,2.28931,2.29173,2.28908,2.29089,44000000.0
2009-01-09 17:00:00,2.29126,2.29178,2.28546,2.28777,40000000.0
2009-01-09 17:05:00,2.28843,2.28843,2.28296,2.28346,44000000.0
2009-01-09 17:10:00,2.28305,2.28325,2.28096,2.2812,40000000.0
2009-01-09 17:15:00,2.28063,2.28262,2.28063,2.2817,40000000.0
2009-01-09 17:20:00,2.28264,2.28488,2.28239,2.28401,41000000.0
2009-01-09 17:25:00,2.28393,2.29272,2.28368,2.29257,38000000.0
2009-01-09 17:30:00,2.28922,2.28922,2.28468,2.28601,45000000.0
2009-01-09 17:35:00,2.28565,2.28565,2.28268,2.28282,36000000.0
2009-01-09 17:40:00,2.28275,2.28353,2.27722,2.27722,45000000.0
2009-01-09 17:45:00,2.27666,2.27666,2.27519,2.27537,37000000.0
2009-01-09 17:50:00,2.27494,2.27727,2.27369,2.27392,39000000.0
2009-01-09 17:55:00,2.27401,2.27781,2.27401,2.27781,44000000.0
2009-01-09 18:00:00,2.27872,2.28023,2.27823,2.27949,44000000.0
2009-01-09 18:05:00,2.27951,2.27971,2.27663,2.27663,44000000.0
2009-01-09 18:10:00,2.27713,2.27799,2.27459,2.27459,45000000.0
2009-01-09 18:15:00,2.27575,2.27674,2.27494,2.27674,46000000.0
2009-01-09 18:20:00,2.27591,2.27627,2.2731,2.2756,47000000.0
2009-01-09 18:25:00,2.27506,2.27506,2.27161,2.27416,36000000.0
2009-01-09 18:30:00,2.27463,2.27523,2.27177,2.27177,46000000.0
2009-01-09 18:35:00,2.27149,2.274,2.27111,2.27142,38000000.0
2009-01-09 18:40:00,2.27099,2.27247,2.27016,2.2721,41000000.0
2009-01-09 18:45:00,2.27224,2.27419,2.27207,2.27247,44000000.0
2009-01-09 18:50:00,2.27264,2.27278,2.26961,2.27182,42000000.0
2009-01-09 18:55:00,2.27135,2.273,2.27032,2.27156,41000000.0
2009-01-09 19:00:00,2.2718,2.2749,2.27109,2.27421,37000000.0
2009-01-09 19:05:00,2.27403,2.27638,2.27341,2.27638,40000000.0
2009-01-09 19:10:00,2.27615,2.27615,2.27426,2.27435,42000000.0
2009-01-09 19:15:00,2.27354,2.27363,2.27078,2.27093,47000000.0
2009-01-09 19:20:00,2.27107,2.27278,2.27107,2.27242,47000000.0
2009-01-09 19:25:00,2.27237,2.2726,2.26733,2.26733,41000000.0
2009-01-09 19:30:00,2.26688,2.27039,2.26688,2.26863,42000000.0
2009-01-09 19:35:00,2.2684,2.2684,2.26759,2.26775,38000000.0
2009-01-09 19:40:00,2.26765,2.26773,2.26481,2.2653,42000000.0
2009-01-09 19:45:00,2.26531,2.26684,2.26385,2.26684,40000000.0
2009-01-09 19:50:00,2.26665,2.26807,2.26584,2.26594,36000000.0
2009-01-09 19:55:00,2.26616,2.26749,2.26569,2.2672,41000000.0
2009-01-09 20:00:00,2.26699,2.26857,2.2664,2.2684,39000000.0
2009-01-09 20:05:00,2.26833,2.26904,2.26823,2.26875,45000000.0
2009-01-09 20:10:00,2.26838,2.26901,2.26837,2.26837,40000000.0
2009-01-09 20:15:00,2.26898,2.27032,2.26815,2.27011,42000000.0
2009-01-09 20:20:00,2.2699,2.2699,2.26784,2.26879,40000000.0
2009-01-09 20:25:00,2.26891,2.27078,2.26891,2.27078,39000000.0
2009-01-09 20:30:00,2.27008,2.27016,2.26834,2.26955,37000000.0
2009-01-09 20:35:00,2.26963,2.26971,2.26711,2.2678,46000000.0
2009-01-09 20:40:00,2.26807,2.26893,2.26658,2.2681,45000000.0
2009-01-09 20:45:00,2.26772,2.26796,2.26679,2.26771,39000000.0
2009-01-09 20:50:00,2.26772,2.2694,2.2673,2.26846,50000000.0
2009-01-09 20:55:00,2.26876,2.26933,2.26856,2.26933,38000000.0
2009-01-09 21:00:00,2.26936,2.26943,2.26794,2.26794,36000000.0
2009-01-09 21:05:00,2.26828,2.26988,2.26781,2.26781,44000000.0
2009-01-09 21:10:00,2.26791,2.26907,2.26748,2.26819,41000000.0
2009-01-09 21:15:00,2.26808,2.2684,2.26721,2.2684,39000000.0
2009-01-09 21:20:00,2.26833,2.26852,2.26512,2.26512,49000000.0
2009-01-09 21:25:00,2.26505,2.26584,2.26168,2.26284,36000000.0
2009-01-09 21:30:00,2.26262,2.26375,2.26147,2.26202,45000000.0
2009-01-09 21:35:00,2.26201,2.26291,2.26201,2.26281,44000000.0
2009-01-09 21:40:00,2.26268,2.26281,2.26189,2.26281,42000000.0
2009-01-09 21:45:00,2.26309,2.2633,2.26245,2.26287,42000000.0
2009-01-09 21:50:00,2.2639,2.26859,2.26245,2.26859,36000000.0
2009-01-09 21:55:00,2.2688,2.26909,2.26764,2.26909,37000000.0
2009-01-09 22:00:00,2.26822,2.26884,2.26758,2.26862,43000000.0
2009-01-09 22:05:00,2.2687,2.26911,2.2685,2.2685,42000000.0
2009-01-09 22:10:00,2.26847,2.26922,2.26839,2.26879,43000000.0
2009-01-09 22:15:00,2.2692,2.2695,2.26723,2.2695,39000000.0
2009-01-09 22:20:00,2.26949,2.26949,2.26491,2.26522,39000000.0
2009-01-09 22:25:00,2.26577,2.27044,2.26574,2.2681,43000000.0
2009-01-09 22:30:00,2.26956,2.26956,2.26772,2.26825,38000000.0
2009-01-09 22:35:00,2.26836,2.26874,2.26817,2.2686,42000000.0
2009-01-09 22:40:00,2.26859,2.2688,2.26825,2.2683,36000000.0
2009-01-09 22:45:00,2.26816,2.26949,2.26781,2.26817,41000000.0
2009-01-09 22:50:00,2.26882,2.26964,2.26869,2.26891,37000000.0
2009-01-09 22:55:00,2.26933,2.27314,2.26933,2.27306,37000000.0
2009-01-09 23:00:00,2.27333,2.27505,2.27324,2.27498,39000000.0
2009-01-09 23:05:00,2.27439,2.27486,2.27425,2.27466,43000000.0
2009-01-09 23:10:00,2.27517,2.2752,2.27383,2.27383,43000000.0
2009-01-09 23:15:00,2.27344,2.27555,2.27288,2.27555,42000000.0
2009-01-09 23:20:00,2.27556,2.27624,2.27428,2.27428,38000000.0
2009-01-09 23:25:00,2.27438,2.27634,2.27364,2.27634,42000000.0
2009-01-09 23:30:00,2.27596,2.27608,2.27567,2.27598,41000000.0
2009-01-09 23:35:00,2.27579,2.27579,2.27273,2.27506,43000000.0
2009-01-09 23:40:00,2.27505,2.27539,2.27297,2.27402,40000000.0
2009-01-09 23:45:00,2.27409,2.2746,2.26981,2.27207,40000000.0
2009-01-09 23:50:00,2.27284,2.27465,2.27022,2.27049,43000000.0
2009-01-09 23:55:00,2.27011,2.27023,2.26706,2.26966,42000000.0
2009-01-12 00:00:00,2.27136,2.28418,2.27136,2.28219,40000000.0
2009-01-12 00:05:00,2.28261,2.28477,2.28261,2.28409,42000000.0
2009-01-12 00:10:00,2.28462,2.28691,2.2845,2.28672,42000000.0
2009-01-12 00:15:00,2.28663,2.28953,2.28655,2.28953,45000000.0
2009-01-12 00:20:00,2.28879,2.28929,2.28689,2.28724,42000000.0
2009-01-12 00:25:00,2.28719,2.28794,2.28701,2.28728,42000000.0
2009-01-12 00:30:00,2.28732,2.28747,2.28681,2.28742,42000000.0
2009-01-12 00:35:00,2.28756,2.28781,2.28661,2.28704,42000000.0
2009-01-12 00:40:00,2.2871,2.28713,2.2835,2.28384,43000000.0
2009-01-12 00:45:00,2.28358,2.28463,2.28273,2.2838,46000000.0
2009-01-12 00:50:00,2.28404,2.28453,2.28327,2.28351,41000000.0
2009-01-12 00:55:00,2.28335,2.28346,2.28141,2.28219,37000000.0
2009-01-12 01:00:00,2.28277,2.28279,2.2786,2.28,42000000.0
2009-01-12 01:05:00,2.27897,2.28028,2.27818,2.27858,37000000.0
2009-01-12 01:10:00,2.27901,2.28024,2.27881,2.27919,48000000.0
2009-01-12 01:15:00,2.27894,2.27927,2.27707,2.27727,39000000.0
2009-01-12 01:20:00,2.27724,2.27793,2.27702,2.27793,40000000.0
2009-01-12 01:25:00,2.27814,2.27814,2.27624,2.27799,40000000.0
2009-01-12 01:30:00,2.27808,2.28023,2.27637,2.27919,43000000.0
2009-01-12 01:35:00,2.27867,2.28086,2.27807,2.28056,42000000.0
2009-01-12 01:40:00,2.28015,2.28152,2.27898,2.28136,42000000.0
2009-01-12 01:45:00,2.28217,2.28279,2.28138,2.28279,37000000.0
2009-01-12 01:50:00,2.283,2.283,2.28068,2.28083,43000000.0
2009-01-12 01:55:00,2.28096,2.28108,2.27808,2.27915,47000000.0
2009-01-12 02:00:00,2.28005,2.28125,2.27882,2.28095,47000000.0
2009-01-12 02:05:00,2.28061,2.28073,2.27897,2.27922,43000000.0
2009-01-12 02:10:00,2.27907,2.27923,2.27874,2.27874,37000000.0
2009-01-12 02:15:00,2.2786,2.27896,2.27782,2.27808,42000000.0
2009-01-12 02:20:00,2.27806,2.27817,2.27584,2.27679,42000000.0
2009-01-12 02:25:00,2.27601,2.27756,2.27561,2.27596,40000000.0
2009-01-12 02:30:00,2.27604,2.27646,2.27508,2.27556,40000000.0
2009-01-12 02:35:00,2.27545,2.27721,2.27466,2.2767,40000000.0
2009-01-12 02:40:00,2.277,2.27851,2.27655,2.27839,39000000.0
2009-01-12 02:45:00,2.27825,2.27931,2.27825,2.27927,48000000.0
2009-01-12 02:50:00,2.27905,2.27972,2.27879,2.27967,37000000.0
2009-01-12 02:55:00,2.2802,2.2821,2.27985,2.28003,42000000.0
2009-01-12 03:00:00,2.27983,2.27983,2.27892,2.27926,37000000.0
2009-01-12 03:05:00,2.27975,2.28223,2.27975,2.28197,41000000.0
2009-01-12 03:10:00,2.28196,2.28206,2.28062,2.28083,46000000.0
2009-01-12 03:15:00,2.27927,2.28312,2.27927,2.28181,43000000.0
2009-01-12 03:20:00,2.28172,2.2825,2.2816,2.28213,42000000.0
2009-01-12 03:25:00,2.28217,2.28362,2.28216,2.28361,42000000.0
2009-01-12 03:30:00,2.28367,2.28367,2.27952,2.27952,42000000.0
2009-01-12 03:35:00,2.27953,2.28266,2.27905,2.28153,42000000.0
2009-01-12 03:40:00,2.28199,2.28465,2.28138,2.28271,45000000.0
2009-01-12 03:45:00,2.28292,2.28358,2.28126,2.28201,42000000.0
2009-01-12 03:50:00,2.2821,2.28235,2.28049,2.28066,42000000.0
2009-01-12 03:55:00,2.28022,2.28107,2.27779,2.27922,40000000.0
2009-01-12 04:00:00,2.27845,2.27964,2.27833,2.27956,42000000.0
2009-01-12 04:05:00,2.27918,2.27997,2.27712,2.27984,43000000.0
2009-01-12 04:10:00,2.27981,2.28079,2.27949,2.27962,40000000.0
2009-01-12 04:15:00,2.27905,2.28052,2.27904,2.28031,40000000.0
2009-01-12 04:20:00,2.28026,2.28138,2.28011,2.28054,43000000.0
2009-01-12 04:25:00,2.28039,2.28039,2.27961,2.27975,41000000.0
2009-01-12 04:30:00,2.27964,2.28249,2.27954,2.28182,42000000.0
2009-01-12 04:35:00,2.28208,2.28208,2.27973,2.27973,38000000.0
2009-01-12 04:40:00,2.27966,2.28023,2.27928,2.27985,42000000.0
2009-01-12 04:45:00,2.27993,2.2803,2.27924,2.27961,43000000.0
2009-01-12 04:50:00,2.2796,2.28035,2.27942,2.27962,43000000.0
2009-01-12 04:55:00,2.27996,2.281,2.27885,2.27986,39000000.0
2009-01-12 05:00:00,2.27966,2.28067,2.27891,2.27933,37000000.0
2009-01-12 05:05:00,2.28063,2.28082,2.27999,2.28042,37000000.0
2009-01-12 05:10:00,2.28029,2.28047,2.27871,2.28033,41000000.0
2009-01-12 05:15:00,2.28048,2.28048,2.28011,2.28038,36000000.0
2009-01-12 05:20:00,2.28023,2.28079,2.27984,2.28023,42000000.0
2009-01-12 05:25:00,2.27968,2.28351,2.27967,2.28349,38000000.0
2009-01-12 05:30:00,2.28263,2.28664,2.28262,2.28405,43000000.0
2009-01-12 05:35:00,2.28387,2.28608,2.2813,2.28497,39000000.0
2009-01-12 05:40:00,2.28536,2.28555,2.28216,2.28448,39000000.0
2009-01-12 05:45:00,2.28478,2.28613,2.28285,2.28418,43000000.0
2009-01-12 05:50:00,2.28434,2.28514,2.28343,2.28343,42000000.0
2009-01-12 05:55:00,2.28283,2.28454,2.28218,2.28218,43000000.0
2009-01-12 06:00:00,2.28194,2.28389,2.28164,2.28247,37000000.0
2009-01-12 06:05:00,2.2826,2.28376,2.28246,2.28319,36000000.0
2009-01-12 06:10:00,2.28327,2.28434,2.28327,2.28369,42000000.0
2009-01-12 06:15:00,2.28392,2.2852,2.2838,2.28494,42000000.0
2009-01-12 06:20:00,2.28523,2.28762,2.28296,2.28747,44000000.0
2009-01-12 06:25:00,2.28729,2.28931,2.28592,2.28733,45000000.0
2009-01-12 06:30:00,2.287,2.28832,2.28645,2.28816,36000000.0
2009-01-12 06:35:00,2.28782,2.28856,2.28598,2.28598,49000000.0
2009-01-12 06:40:00,2.28365,2.28453,2.27985,2.28202,39000000.0
2009-01-12 06:45:00,2.28193,2.28375,2.27986,2.28375,41000000.0
2009-01-12 06:50:00,2.28286,2.28511,2.28274,2.28511,44000000.0
2009-01-12 06:55:00,2.28491,2.28578,2.28469,2.28539,36000000.0
2009-01-12 07:00:00,2.28529,2.28529,2.28487,2.28512,38000000.0
2009-01-12 07:05:00,2.28554,2.28563,2.2842,2.28482,50000000.0
2009-01-12 07:10:00,2.28436,2.28496,2.28436,2.28496,39000000.0
2009-01-12 07:15:00,2.28552,2.28669,2.28513,2.28582,45000000.0
2009-01-12 07:20:00,2.28562,2.28688,2.28562,2.28624,46000000.0
2009-01-12 07:25:00,2.28592,2.28592,2.28461,2.28492,37000000.0
2009-01-12 07:30:00,2.28506,2.2863,2.28414,2.28414,39000000.0
2009-01-12 07:35:00,2.28421,2.28476,2.28401,2.28473,40000000.0
2009-01-12 07:40:00,2.28463,2.28591,2.28232,2.28364,42000000.0
2009-01-12 07:45:00,2.28474,2.28512,2.28104,2.28104,40000000.0
2009-01-12 07:50:00,2.28132,2.28398,2.28132,2.28319,45000000.0
2009-01-12 07:55:00,2.28343,2.28461,2.28215,2.2826,39000000.0
2009-01-12 08:00:00,2.28248,2.28502,2.28207,2.28494,41000000.0
2009-01-12 08:05:00,2.28523,2.28713,2.28364,2.28713,36000000.0
2009-01-12 08:10:00,2.28801,2.29129,2.28801,2.29047,40000000.0
2009-01-12 08:15:00,2.29032,2.29044,2.289,2.28931,42000000.0
2009-01-12 08:20:00,2.28898,2.28968,2.28513,2.28968,38000000.0
2009-01-12 08:25:00,2.29007,2.29024,2.2879,2.2879,42000000.0
2009-01-12 08:30:00,2.28805,2.28805,2.2857,2.28636,41000000.0
2009-01-12 08:35:00,2.28626,2.28865,2.28626,2.28818,47000000.0
2009-01-12 08:40:00,2.28818,2.28852,2.28648,2.2866,47000000.0
2009-01-12 08:45:00,2.28634,2.28696,2.28445,2.28615,42000000.0
2009-01-12 08:50:00,2.28729,2.28821,2.28516,2.28606,40000000.0
2009-01-12 08:55:00,2.28663,2.29172,2.28663,2.28972,37000000.0
2009-01-12 09:00:00,2.28933,2.28958,2.28878,2.28882,41000000.0
2009-01-12 09:05:00,2.28914,2.29087,2.28825,2.28829,42000000.0
2009-01-12 09:10:00,2.28969,2.29123,2.28949,2.29101,44000000.0
2009-01-12 09:15:00,2.2908,2.2917,2.28889,2.28938,41000000.0
2009-01-12 09:20:00,2.28905,2.29005,2.28827,2.28904,38000000.0
2009-01-12 09:25:00,2.28854,2.29012,2.28783,2.28938,46000000.0
2009-01-12 09:30:00,2.28856,2.28905,2.28727,2.28781,36000000.0
2009-01-12 09:35:00,2.28777,2.28779,2.28297,2.28541,47000000.0
2009-01-12 09:40:00,2.28534,2.28571,2.2834,2.28429,46000000.0
2009-01-12 09:45:00,2.2841,2.28512,2.2836,2.28487,45000000.0
2009-01-12 09:50:00,2.28506,2.28519,2.28219,2.28219,44000000.0
2009-01-12 09:55:00,2.2821,2.28211,2.27881,2.27881,44000000.0
2009-01-12 10:00:00,2.27896,2.28066,2.27813,2.27813,44000000.0
2009-01-12 10:05:00,2.27804,2.27922,2.27459,2.27459,39000000.0
2009-01-12 10:10:00,2.27531,2.28139,2.27531,2.28139,37000000.0
2009-01-12 10:15:00,2.28146,2.28238,2.27774,2.27774,45000000.0
2009-01-12 10:20:00,2.27798,2.28347,2.27798,2.28167,36000000.0
2009-01-12 10:25:00,2.28134,2.28134,2.27825,2.27911,45000000.0
2009-01-12 10:30:00,2.27945,2.28041,2.27805,2.27805,38000000.0
2009-01-12 10:35:00,2.27853,2.27915,2.27747,2.27867,41000000.0
2009-01-12 10:40:00,2.27742,2.27745,2.27498,2.27719,40000000.0
2009-01-12 10:45:00,2.27759,2.27986,2.27759,2.27986,40000000.0
2009-01-12 10:50:00,2.27991,2.28778,2.27957,2.28765,44000000.0
2009-01-12 10:55:00,2.28806,2.2881,2.28549,2.28626,40000000.0
2009-01-12 11:00:00,2.28603,2.28951,2.28603,2.28788,44000000.0
2009-01-12 11:05:00,2.28814,2.28951,2.28811,2.28811,39000000.0
2009-01-12 11:10:00,2.28812,2.28812,2.28602,2.28778,47000000.0
2009-01-12 11:15:00,2.28893,2.29017,2.28882,2.28961,42000000.0
2009-01-12 11:20:00,2.28971,2.29155,2.28891,2.29109,38000000.0
2009-01-12 11:25:00,2.29218,2.29344,2.29218,2.29288,42000000.0
2009-01-12 11:30:00,2.29285,2.29336,2.29203,2.29323,43000000.0
2009-01-12 11:35:00,2.29398,2.2947,2.29193,2.29255,44000000.0
2009-01-12 11:40:00,2.29207,2.29254,2.29119,2.29212,47000000.0
2009-01-12 11:45:00,2.29177,2.29239,2.29067,2.29182,44000000.0
2009-01-12 11:50:00,2.29158,2.29228,2.29095,2.29145,44000000.0
2009-01-12 11:55:00,2.29137,2.2937,2.29137,2.29246,43000000.0
2009-01-12 12:00:00,2.29207,2.29521,2.29182,2.2948,43000000.0
2009-01-12 12:05:00,2.29554,2.30047,2.29554,2.30047,42000000.0
2009-01-12 12:10:00,2.29985,2.30195,2.29911,2.30119,40000000.0
2009-01-12 12:15:00,2.30157,2.30282,2.30104,2.3017,44000000.0
2009-01-12 12:20:00,2.30165,2.30474,2.30122,2.30131,39000000.0
2009-01-12 12:25:00,2.30121,2.30121,2.29991,2.30038,45000000.0
2009-01-12 12:30:00,2.30067,2.3082,2.30047,2.3082,39000000.0
2009-01-12 12:35:00,2.30863,2.31336,2.30863,2.31336,42000000.0
2009-01-12 12:40:00,2.31361,2.31389,2.3092,2.31004,41000000.0
2009-01-12 12:45:00,2.3108,2.3108,2.30781,2.30978,47000000.0
2009-01-12 12:50:00,2.31091,2.31243,2.30967,2.31186,41000000.0
2009-01-12 12:55:00,2.3126,2.31389,2.31249,2.31265,37000000.0
2009-01-12 13:00:00,2.31227,2.31305,2.31017,2.31073,38000000.0
2009-01-12 13:05:00,2.3107,2.3124,2.31044,2.31045,39000000.0
2009-01-12 13:10:00,2.30985,2.31271,2.30904,2.3118,41000000.0
2009-01-12 13:15:00,2.31126,2.31238,2.31089,2.31238,43000000.0
2009-01-12 13:20:00,2.31249,2.31556,2.31213,2.313,41000000.0
2009-01-12 13:25:00,2.31322,2.31455,2.31172,2.31449,67000000.0
2009-01-12 13:30:00,2.31464,2.31491,2.31195,2.31195,75000000.0
2009-01-12 13:35:00,2.31209,2.31351,2.31178,2.3135,84000000.0
2009-01-12 13:40:00,2.31365,2.31456,2.31193,2.31332,86000000.0
2009-01-12 13:45:00,2.31442,2.31522,2.311,2.31377,104000000.0
2009-01-12 13:50:00,2.31399,2.31478,2.31196,2.31196,128000000.0
2009-01-12 13:55:00,2.31204,2.31223,2.30982,2.30982,124000000.0
2009-01-12 14:00:00,2.3109,2.31356,2.30946,2.30997,144000000.0
2009-01-12 14:05:00,2.30887,2.31192,2.30887,2.31114,144000000.0
2009-01-12 14:10:00,2.31123,2.31254,2.31064,2.31173,101000000.0
2009-01-12 14:15:00,2.31166,2.31166,2.31027,2.31052,145000000.0
2009-01-12 14:20:00,2.31052,2.31195,2.31052,2.3116,143000000.0
2009-01-12 14:25:00,2.31133,2.31277,2.31103,2.31135,118000000.0
2009-01-12 14:30:00,2.31181,2.31312,2.31037,2.31282,128000000.0
2009-01-12 14:35:00,2.31327,2.31355,2.31132,2.31176,165000000.0
2009-01-12 14:40:00,2.31203,2.31211,2.31001,2.31011,141000000.0
2009-01-12 14:45:00,2.31035,2.31058,2.30592,2.30635,104000000.0
2009-01-12 14:50:00,2.30746,2.30845,2.3072,2.30728,126000000.0
2009-01-12 14:55:00,2.30763,2.31223,2.30763,2.31223,91000000.0
2009-01-12 15:00:00,2.31223,2.31308,2.31189,2.31254,131000000.0
2009-01-12 15:05:00,2.31237,2.3132,2.31227,2.31227,129000000.0
2009-01-12 15:10:00,2.31206,2.31226,2.30912,2.30926,160000000.0
2009-01-12 15:15:00,2.30888,2.3105,2.30851,2.3105,82000000.0
2009-01-12 15:20:00,2.31068,2.31076,2.30907,2.3092,110000000.0
2009-01-12 15:25:00,2.30892,2.30892,2.30593,2.30593,188000000.0
2009-01-12 15:30:00,2.30595,2.30896,2.30595,2.30791,208000000.0
2009-01-12 15:35:00,2.30744,2.30781,2.30621,2.30674,178000000.0
2009-01-12 15:40:00,2.30656,2.30784,2.30518,2.30604,180000000.0
2009-01-12 15:45:00,2.30739,2.3087,2.30633,2.30633,149000000.0
2009-01-12 15:50:00,2.30664,2.3095,2.30653,2.30832,112000000.0
2009-01-12 15:55:00,2.309,2.31073,2.30671,2.30677,150000000.0
2009-01-12 16:00:00,2.30755,2.3105,2.30755,2.30993,200000000.0
2009-01-12 16:05:00,2.30977,2.31064,2.30934,2.30987,188000000.0
2009-01-12 16:10:00,2.30897,2.30897,2.3071,2.30741,169000000.0
2009-01-12 16:15:00,2.30705,2.3083,2.3059,2.30819,185000000.0
2009-01-12 16:20:00,2.30819,2.30995,2.30761,2.3083,231000000.0
2009-01-12 16:25:00,2.30745,2.30898,2.30742,2.30838,173000000.0
2009-01-12 16:30:00,2.3085,2.31021,2.30651,2.30761,183000000.0
2009-01-12 16:35:00,2.30795,2.31068,2.3071,2.3071,229000000.0
2009-01-12 16:40:00,2.30775,2.30789,2.30369,2.30378,218000000.0
2009-01-12 16:45:00,2.30422,2.30458,2.3009,2.30135,236000000.0
2009-01-12 16:50:00,2.30124,2.30272,2.30093,2.30237,142000000.0
2009-01-12 16:55:00,2.30253,2.30278,2.30068,2.30278,178000000.0
2009-01-12 17:00:00,2.30323,2.30379,2.29749,2.29749,176000000.0
2009-01-12 17:05:00,2.29708,2.29862,2.29458,2.29798,206000000.0
2009-01-12 17:10:00,2.29768,2.29858,2.29471,2.29688,165000000.0
2009-01-12 17:15:00,2.29576,2.29674,2.28983,2.29138,139000000.0
2009-01-12 17:20:00,2.29149,2.29209,2.29028,2.29028,140000000.0
2009-01-12 17:25:00,2.29061,2.29175,2.2897,2.29175,157000000.0
2009-01-12 17:30:00,2.29162,2.29413,2.29001,2.29286,301000000.0
2009-01-12 17:35:00,2.29256,2.29374,2.2919,2.29332,233000000.0
2009-01-12 17:40:00,2.2936,2.29388,2.2916,2.29208,225000000.0
2009-01-12 17:45:00,2.29292,2.29478,2.29272,2.29274,303000000.0
2009-01-12 17:50:00,2.29283,2.29888,2.29266,2.29888,232000000.0
2009-01-12 17:55:00,2.29931,2.30317,2.29931,2.30317,196000000.0
2009-01-12 18:00:00,2.30229,2.30229,2.29641,2.29673,190000000.0
2009-01-12 18:05:00,2.29659,2.29884,2.29512,2.29565,196000000.0
2009-01-12 18:10:00,2.29602,2.29894,2.29472,2.29472,136000000.0
2009-01-12 18:15:00,2.2948,2.29584,2.2941,2.29549,226000000.0
2009-01-12 18:20:00,2.29554,2.29725,2.29508,2.2968,228000000.0
2009-01-12 18:25:00,2.29738,2.29899,2.29618,2.29668,151000000.0
2009-01-12 18:30:00,2.29674,2.29832,2.29632,2.29635,194000000.0
2009-01-12 18:35:00,2.29674,2.29798,2.29674,2.29775,273000000.0
2009-01-12 18:40:00,2.29872,2.3028,2.29872,2.30222,232000000.0
2009-01-12 18:45:00,2.30268,2.30662,2.30268,2.30662,216000000.0
2009-01-12 18:50:00,2.30726,2.30916,2.30703,2.30782,129000000.0
2009-01-12 18:55:00,2.30777,2.30777,2.30434,2.30629,98000000.0
2009-01-12 19:00:00,2.30668,2.30685,2.30544,2.30597,129000000.0
2009-01-12 19:05:00,2.30633,2.30858,2.30351,2.3055,232000000.0
2009-01-12 19:10:00,2.30421,2.30598,2.30357,2.30536,148000000.0
2009-01-12 19:15:00,2.30535,2.30677,2.305,2.3053,123000000.0
2009-01-12 19:20:00,2.30536,2.30795,2.30402,2.30411,120000000.0
2009-01-12 19:25:00,2.30417,2.30466,2.3034,2.30398,216000000.0
2009-01-12 19:30:00,2.30383,2.30509,2.30294,2.30465,154000000.0
2009-01-12 19:35:00,2.30468,2.30584,2.30396,2.30528,101000000.0
2009-01-12 19:40:00,2.3049,2.30671,2.3049,2.3065,94000000.0
2009-01-12 19:45:00,2.30653,2.30739,2.3058,2.3064,118000000.0
2009-01-12 19:50:00,2.30739,2.31081,2.30739,2.30812,93000000.0
2009-01-12 19:55:00,2.3071,2.30866,2.30613,2.30665,106000000.0
2009-01-12 20:00:00,2.30607,2.3067,2.30514,2.30538,101000000.0
2009-01-12 20:05:00,2.30631,2.30699,2.30518,2.30557,97000000.0
2009-01-12 20:10:00,2.3056,2.30763,2.30303,2.30345,77000000.0
2009-01-12 20:15:00,2.30283,2.30362,2.30189,2.30247,82000000.0
2009-01-12 20:20:00,2.30284,2.30447,2.30284,2.3041,56000000.0
2009-01-12 20:25:00,2.30419,2.30499,2.30381,2.30464,76000000.0
2009-01-12 20:30:00,2.30454,2.30454,2.30312,2.30312,106000000.0
2009-01-12 20:35:00,2.30305,2.30339,2.302,2.30248,60000000.0
2009-01-12 20:40:00,2.30331,2.30463,2.30329,2.30463,49000000.0
2009-01-12 20:45:00,2.30482,2.30675,2.30381,2.30644,61000000.0
2009-01-12 20:50:00,2.30656,2.3074,2.30572,2.30572,59000000.0
2009-01-12 20:55:00,2.30565,2.30605,2.30353,2.30402,56000000.0
2009-01-12 21:00:00,2.30406,2.30615,2.30336,2.30556,66000000.0
2009-01-12 21:05:00,2.30568,2.30637,2.30522,2.3059,46000000.0
2009-01-12 21:10:00,2.30555,2.3058,2.30241,2.30538,41000000.0
2009-01-12 21:15:00,2.30579,2.30616,2.30306,2.30341,41000000.0
2009-01-12 21:20:00,2.30373,2.30696,2.30301,2.30696,45000000.0
2009-01-12 21:25:00,2.30794,2.30854,2.30438,2.30438,88000000.0
2009-01-12 21:30:00,2.30405,2.30446,2.30322,2.30328,41000000.0
2009-01-12 21:35:00,2.30391,2.3076,2.30391,2.30751,76000000.0
2009-01-12 21:40:00,2.30766,2.31113,2.30697,2.31017,61000000.0
2009-01-12 21:45:00,2.30925,2.31211,2.30895,2.31175,50000000.0
2009-01-12 21:50:00,2.31213,2.31231,2.31026,2.31056,45000000.0
2009-01-12 21:55:00,2.31072,2.31257,2.31056,2.31257,87000000.0
2009-01-12 22:00:00,2.31247,2.31321,2.30784,2.30918,86000000.0
2009-01-12 22:05:00,2.30986,2.31231,2.30986,2.31231,82000000.0
2009-01-12 22:10:00,2.31233,2.31556,2.31163,2.31556,57000000.0
2009-01-12 22:15:00,2.31576,2.31594,2.31389,2.31528,51000000.0
2009-01-12 22:20:00,2.31516,2.31616,2.31474,2.31489,54000000.0
2009-01-12 22:25:00,2.31461,2.31517,2.31289,2.31517,43000000.0
2009-01-12 22:30:00,2.31525,2.31559,2.31464,2.31492,125000000.0
2009-01-12 22:35:00,2.31508,2.31854,2.31508,2.31649,107000000.0
2009-01-12 22:40:00,2.31702,2.31825,2.31702,2.31825,53000000.0
2009-01-12 22:45:00,2.3184,2.3186,2.31415,2.31567,60000000.0
2009-01-12 22:50:00,2.31661,2.31717,2.31585,2.31683,57000000.0
2009-01-12 22:55:00,2.31686,2.31719,2.3161,2.31627,40000000.0
2009-01-12 23:00:00,2.31673,2.32551,2.31673,2.32462,52000000.0
2009-01-12 23:05:00,2.32335,2.3272,2.32231,2.32526,50000000.0
2009-01-12 23:10:00,2.32517,2.32528,2.32357,2.32454,39000000.0
2009-01-12 23:15:00,2.32408,2.32408,2.32252,2.32261,48000000.0
2009-01-12 23:20:00,2.32299,2.32533,2.32299,2.32505,41000000.0
2009-01-12 23:25:00,2.32519,2.32519,2.32417,2.32424,53000000.0
2009-01-12 23:30:00,2.324,2.324,2.3209,2.3209,56000000.0
2009-01-12 23:35:00,2.32088,2.32244,2.32068,2.3212,47000000.0
2009-01-12 23:40:00,2.32138,2.32145,2.31727,2.3183,64000000.0
2009-01-12 23:45:00,2.31856,2.31857,2.3171,2.31793,42000000.0
2009-01-12 23:50:00,2.31816,2.31937,2.31696,2.31782,43000000.0
2009-01-12 23:55:00,2.31803,2.31986,2.31786,2.31979,72000000.0
2009-01-13 00:00:00,2.31915,2.32625,2.31915,2.3253,46000000.0
2009-01-13 00:05:00,2.32588,2.32672,2.32519,2.32542,41000000.0
2009-01-13 00:10:00,2.32478,2.33147,2.32478,2.33141,57000000.0
2009-01-13 00:15:00,2.3317,2.33189,2.33004,2.33147,43000000.0
2009-01-13 00:20:00,2.33159,2.33159,2.32953,2.33008,42000000.0
2009-01-13 00:25:00,2.32959,2.32987,2.3272,2.32983,46000000.0
2009-01-13 00:30:00,2.3289,2.33133,2.3289,2.32913,54000000.0
2009-01-13 00:35:00,2.32926,2.3293,2.32583,2.32746,38000000.0
2009-01-13 00:40:00,2.32744,2.32985,2.32744,2.32971,41000000.0
2009-01-13 00:45:00,2.32959,2.32959,2.32835,2.32857,51000000.0
2009-01-13 00:50:00,2.32847,2.32926,2.32768,2.32823,46000000.0
2009-01-13 00:55:00,2.32818,2.32981,2.32781,2.3285,42000000.0
2009-01-13 01:00:00,2.32842,2.32854,2.32779,2.32834,54000000.0
2009-01-13 01:05:00,2.32896,2.32932,2.32831,2.32876,35000000.0
2009-01-13 01:10:00,2.32806,2.32882,2.32744,2.32843,49000000.0
2009-01-13 01:15:00,2.32908,2.32964,2.32783,2.32964,47000000.0
2009-01-13 01:20:00,2.32971,2.32971,2.32791,2.32791,45000000.0
2009-01-13 01:25:00,2.32768,2.32847,2.32761,2.32805,57000000.0
2009-01-13 01:30:00,2.32821,2.33074,2.32821,2.32892,74000000.0
2009-01-13 01:35:00,2.32875,2.32949,2.32839,2.32879,48000000.0
2009-01-13 01:40:00,2.32889,2.33246,2.32889,2.33112,40000000.0
2009-01-13 01:45:00,2.33088,2.33438,2.33087,2.33245,43000000.0
2009-01-13 01:50:00,2.3323,2.33289,2.33183,2.33202,55000000.0
2009-01-13 01:55:00,2.33228,2.33373,2.33228,2.33351,58000000.0
2009-01-13 02:00:00,2.33422,2.33513,2.33203,2.33315,47000000.0
2009-01-13 02:05:00,2.33263,2.33284,2.3316,2.33275,43000000.0
2009-01-13 02:10:00,2.33231,2.33397,2.3318,2.3337,37000000.0
2009-01-13 02:15:00,2.33358,2.334,2.33197,2.33259,42000000.0
2009-01-13 02:20:00,2.33263,2.33265,2.32949,2.32962,42000000.0
2009-01-13 02:25:00,2.32999,2.34279,2.32955,2.34148,40000000.0
2009-01-13 02:30:00,2.34155,2.34585,2.34144,2.34427,40000000.0
2009-01-13 02:35:00,2.34453,2.35209,2.34436,2.35128,40000000.0
2009-01-13 02:40:00,2.34985,2.35326,2.34985,2.35326,39000000.0
2009-01-13 02:45:00,2.35276,2.35478,2.35194,2.3528,48000000.0
2009-01-13 02:50:00,2.35315,2.35315,2.35024,2.35147,37000000.0
2009-01-13 02:55:00,2.35285,2.35807,2.35285,2.35807,42000000.0
2009-01-13 03:00:00,2.36144,2.36165,2.35638,2.36027,37000000.0
2009-01-13 03:05:00,2.36056,2.36304,2.35964,2.36035,41000000.0
2009-01-13 03:10:00,2.36086,2.36109,2.35904,2.35974,46000000.0
2009-01-13 03:15:00,2.35991,2.36056,2.35739,2.35812,43000000.0
2009-01-13 03:20:00,2.35738,2.35966,2.35738,2.35966,42000000.0
2009-01-13 03:25:00,2.36022,2.36022,2.35566,2.35619,42000000.0
2009-01-13 03:30:00,2.35666,2.35792,2.35632,2.3573,42000000.0
2009-01-13 03:35:00,2.3569,2.358,2.35658,2.35722,42000000.0
2009-01-13 03:40:00,2.3572,2.36131,2.3572,2.36131,45000000.0
2009-01-13 03:45:00,2.36143,2.3633,2.36101,2.3633,42000000.0
2009-01-13 03:50:00,2.3629,2.3629,2.3605,2.36192,42000000.0
2009-01-13 03:55:00,2.36205,2.36205,2.35988,2.35989,40000000.0
2009-01-13 04:00:00,2.35986,2.35998,2.35791,2.3589,42000000.0
2009-01-13 04:05:00,2.35906,2.3593,2.3572,2.35894,43000000.0
2009-01-13 04:10:00,2.3597,2.35984,2.35853,2.35984,40000000.0
2009-01-13 04:15:00,2.35987,2.36084,2.35876,2.3588,40000000.0
2009-01-13 04:20:00,2.35944,2.36055,2.35944,2.36002,43000000.0
2009-01-13 04:25:00,2.35971,2.3631,2.35961,2.36285,41000000.0
2009-01-13 04:30:00,2.363,2.36589,2.363,2.36589,42000000.0
2009-01-13 04:35:00,2.36584,2.36584,2.36376,2.36398,38000000.0
2009-01-13 04:40:00,2.36449,2.36567,2.3638,2.36548,42000000.0
2009-01-13 04:45:00,2.36553,2.36621,2.36244,2.36269,43000000.0
2009-01-13 04:50:00,2.36264,2.36334,2.36247,2.36281,43000000.0
2009-01-13 04:55:00,2.36297,2.36548,2.36297,2.36383,39000000.0
2009-01-13 05:00:00,2.36401,2.36412,2.36333,2.36381,37000000.0
2009-01-13 05:05:00,2.36376,2.36376,2.36231,2.3626,37000000.0
2009-01-13 05:10:00,2.3621,2.3638,2.36075,2.36075,41000000.0
2009-01-13 05:15:00,2.35989,2.36132,2.35974,2.36124,36000000.0
2009-01-13 05:20:00,2.36126,2.36213,2.3612,2.36213,42000000.0
2009-01-13 05:25:00,2.36194,2.36194,2.35944,2.36076,38000000.0
2009-01-13 05:30:00,2.36036,2.36126,2.36036,2.36124,43000000.0
2009-01-13 05:35:00,2.36107,2.36142,2.36017,2.36038,39000000.0
2009-01-13 05:40:00,2.36073,2.36277,2.36054,2.36272,39000000.0
2009-01-13 05:45:00,2.36283,2.36479,2.36283,2.36335,43000000.0
2009-01-13 05:50:00,2.3635,2.36454,2.36306,2.36324,42000000.0
2009-01-13 05:55:00,2.36308,2.37221,2.36292,2.37221,45000000.0
2009-01-13 06:00:00,2.37262,2.37349,2.36966,2.37071,37000000.0
2009-01-13 06:05:00,2.37052,2.37259,2.37005,2.3725,36000000.0
2009-01-13 06:10:00,2.37262,2.3731,2.37082,2.37082,42000000.0
2009-01-13 06:15:00,2.3704,2.37129,2.36982,2.37066,42000000.0
2009-01-13 06:20:00,2.37085,2.37333,2.37085,2.37333,44000000.0
2009-01-13 06:25:00,2.3736,2.3749,2.37253,2.3749,45000000.0
2009-01-13 06:30:00,2.37438,2.37577,2.37379,2.3751,36000000.0
2009-01-13 06:35:00,2.37509,2.37531,2.37317,2.37321,45000000.0
2009-01-13 06:40:00,2.37368,2.37442,2.37159,2.37159,39000000.0
2009-01-13 06:45:00,2.37144,2.37212,2.36977,2.37018,41000000.0
2009-01-13 06:50:00,2.36984,2.37078,2.36798,2.36906,44000000.0
2009-01-13 06:55:00,2.36853,2.37017,2.36853,2.36911,36000000.0
2009-01-13 07:00:00,2.36816,2.36834,2.36744,2.36774,38000000.0
2009-01-13 07:05:00,2.3686,2.36905,2.36828,2.36877,50000000.0
2009-01-13 07:10:00,2.36869,2.36905,2.36753,2.36802,39000000.0
2009-01-13 07:15:00,2.36792,2.36833,2.36671,2.36784,45000000.0
2009-01-13 07:20:00,2.36762,2.36867,2.3674,2.36813,46000000.0
2009-01-13 07:25:00,2.36761,2.36761,2.36646,2.36712,37000000.0
2009-01-13 07:30:00,2.36724,2.3679,2.36693,2.36693,39000000.0
2009-01-13 07:35:00,2.36588,2.36598,2.36512,2.3658,40000000.0
2009-01-13 07:40:00,2.36585,2.36852,2.36119,2.36331,42000000.0
2009-01-13 07:45:00,2.36335,2.36486,2.3623,2.36486,40000000.0
2009-01-13 07:50:00,2.36494,2.36494,2.36053,2.36321,45000000.0
2009-01-13 07:55:00,2.36347,2.36554,2.36259,2.36506,39000000.0
2009-01-13 08:00:00,2.36585,2.36634,2.36208,2.36223,41000000.0
2009-01-13 08:05:00,2.36297,2.36927,2.36288,2.36789,36000000.0
2009-01-13 08:10:00,2.36728,2.37025,2.36696,2.36969,40000000.0
2009-01-13 08:15:00,2.36913,2.36913,2.36391,2.36393,42000000.0
2009-01-13 08:20:00,2.36508,2.36583,2.36395,2.36426,38000000.0
2009-01-13 08:25:00,2.36474,2.3661,2.36456,2.36495,42000000.0
2009-01-13 08:30:00,2.36548,2.36703,2.36355,2.36412,41000000.0
2009-01-13 08:35:00,2.36526,2.36587,2.36429,2.36569,47000000.0
2009-01-13 08:40:00,2.36561,2.3673,2.36561,2.36639,47000000.0
2009-01-13 08:45:00,2.36616,2.3669,2.36521,2.36682,42000000.0
2009-01-13 08:50:00,2.36621,2.36646,2.36375,2.36646,40000000.0
2009-01-13 08:55:00,2.36629,2.3709,2.36626,2.3705,37000000.0
2009-01-13 09:00:00,2.37156,2.37157,2.36823,2.36956,41000000.0
2009-01-13 09:05:00,2.36886,2.3725,2.36842,2.37131,42000000.0
2009-01-13 09:10:00,2.37117,2.37281,2.37087,2.37182,44000000.0
2009-01-13 09:15:00,2.3712,2.3712,2.36928,2.3693,41000000.0
2009-01-13 09:20:00,2.3704,2.37303,2.37028,2.37034,38000000.0
2009-01-13 09:25:00,2.37017,2.37651,2.36944,2.37614,46000000.0
2009-01-13 09:30:00,2.37671,2.37884,2.37444,2.37661,36000000.0
2009-01-13 09:35:00,2.37634,2.37646,2.37371,2.37538,47000000.0
2009-01-13 09:40:00,2.37511,2.37848,2.37429,2.3772,46000000.0
2009-01-13 09:45:00,2.37745,2.37817,2.37491,2.37515,45000000.0
2009-01-13 09:50:00,2.37476,2.37607,2.37476,2.37592,44000000.0
2009-01-13 09:55:00,2.37561,2.37599,2.37465,2.37541,44000000.0
2009-01-13 10:00:00,2.37517,2.37636,2.3737,2.37507,44000000.0
2009-01-13 10:05:00,2.37464,2.37613,2.37274,2.37524,39000000.0
2009-01-13 10:10:00,2.37545,2.37558,2.37336,2.37352,37000000.0
2009-01-13 10:15:00,2.37381,2.37655,2.37381,2.37655,45000000.0
2009-01-13 10:20:00,2.37664,2.3804,2.37664,2.37923,36000000.0
2009-01-13 10:25:00,2.37904,2.38173,2.37892,2.38139,45000000.0
2009-01-13 10:30:00,2.38135,2.38157,2.37963,2.38148,38000000.0
2009-01-13 10:35:00,2.38166,2.38503,2.38141,2.38503,41000000.0
2009-01-13 10:40:00,2.38544,2.38587,2.38474,2.38523,40000000.0
2009-01-13 10:45:00,2.38536,2.38592,2.3824,2.3824,40000000.0
2009-01-13 10:50:00,2.38231,2.38234,2.3791,2.37993,44000000.0
2009-01-13 10:55:00,2.37987,2.38861,2.37987,2.38825,40000000.0
2009-01-13 11:00:00,2.38829,2.3885,2.38498,2.38591,44000000.0
2009-01-13 11:05:00,2.38594,2.38951,2.38594,2.38842,39000000.0
2009-01-13 11:10:00,2.38796,2.38889,2.38581,2.3876,47000000.0
2009-01-13 11:15:00,2.38717,2.38822,2.3856,2.38698,42000000.0
2009-01-13 11:20:00,2.38746,2.38923,2.38731,2.38923,38000000.0
2009-01-13 11:25:00,2.3892,2.38939,2.38784,2.38874,42000000.0
2009-01-13 11:30:00,2.38859,2.39026,2.38737,2.3891,43000000.0
2009-01-13 11:35:00,2.38842,2.39046,2.38748,2.39022,44000000.0
2009-01-13 11:40:00,2.38862,2.3899,2.38668,2.38902,47000000.0
2009-01-13 11:45:00,2.38972,2.39434,2.38972,2.3929,44000000.0
2009-01-13 11:50:00,2.39317,2.39392,2.39256,2.3934,44000000.0
2009-01-13 11:55:00,2.39323,2.39373,2.38947,2.39045,43000000.0
2009-01-13 12:00:00,2.39056,2.39058,2.38832,2.38872,43000000.0
2009-01-13 12:05:00,2.38881,2.39012,2.38858,2.38919,42000000.0
2009-01-13 12:10:00,2.38946,2.39059,2.38856,2.39059,40000000.0
2009-01-13 12:15:00,2.39076,2.39076,2.38859,2.38885,44000000.0
2009-01-13 12:20:00,2.38909,2.39435,2.38909,2.39196,39000000.0
2009-01-13 12:25:00,2.39086,2.39182,2.38869,2.3915,45000000.0
2009-01-13 12:30:00,2.39131,2.39797,2.39119,2.39797,39000000.0
2009-01-13 12:35:00,2.39776,2.39803,2.39383,2.39477,42000000.0
2009-01-13 12:40:00,2.39545,2.39607,2.39253,2.39331,41000000.0
2009-01-13 12:45:00,2.39309,2.39344,2.38951,2.38951,47000000.0
2009-01-13 12:50:00,2.38993,2.3945,2.38929,2.3945,41000000.0
2009-01-13 12:55:00,2.39445,2.3961,2.3941,2.3961,37000000.0
2009-01-13 13:00:00,2.39636,2.39863,2.39636,2.3975,38000000.0
2009-01-13 13:05:00,2.39755,2.39798,2.39662,2.39666,39000000.0
2009-01-13 13:10:00,2.39672,2.40005,2.39663,2.39919,41000000.0
2009-01-13 13:15:00,2.39962,2.39997,2.39795,2.39795,43000000.0
2009-01-13 13:20:00,2.39836,2.3984,2.39642,2.39677,41000000.0
2009-01-13 13:25:00,2.39661,2.39695,2.39582,2.39695,67000000.0
2009-01-13 13:30:00,2.39708,2.4011,2.39708,2.39979,75000000.0
2009-01-13 13:35:00,2.39895,2.39985,2.3986,2.39873,84000000.0
2009-01-13 13:40:00,2.39881,2.40058,2.39852,2.40026,86000000.0
2009-01-13 13:45:00,2.39934,2.39953,2.39648,2.39953,104000000.0
2009-01-13 13:50:00,2.39935,2.39976,2.39714,2.39916,128000000.0
2009-01-13 13:55:00,2.39946,2.40054,2.3993,2.39999,124000000.0
2009-01-13 14:00:00,2.3993,2.39958,2.39758,2.39918,144000000.0
2009-01-13 14:05:00,2.39902,2.39902,2.39519,2.39598,144000000.0
2009-01-13 14:10:00,2.39639,2.39702,2.3942,2.3942,101000000.0
2009-01-13 14:15:00,2.39439,2.39549,2.39294,2.39446,145000000.0
2009-01-13 14:20:00,2.39437,2.395,2.3926,2.395,143000000.0
2009-01-13 14:25:00,2.39557,2.39682,2.39396,2.39481,118000000.0
2009-01-13 14:30:00,2.3949,2.40021,2.3949,2.39787,128000000.0
2009-01-13 14:35:00,2.39792,2.39945,2.39465,2.39832,165000000.0
2009-01-13 14:40:00,2.3986,2.40309,2.39859,2.40211,141000000.0
2009-01-13 14:45:00,2.40169,2.40169,2.39742,2.39796,104000000.0
2009-01-13 14:50:00,2.3983,2.3983,2.39641,2.39739,126000000.0
2009-01-13 14:55:00,2.39754,2.40098,2.39752,2.39956,91000000.0
2009-01-13 15:00:00,2.39853,2.40081,2.39853,2.39954,131000000.0
2009-01-13 15:05:00,2.39938,2.40037,2.39886,2.39894,129000000.0
2009-01-13 15:10:00,2.39928,2.39954,2.39686,2.39758,160000000.0
2009-01-13 15:15:00,2.39761,2.39839,2.39621,2.39621,82000000.0
2009-01-13 15:20:00,2.39603,2.39635,2.39454,2.39539,110000000.0
2009-01-13 15:25:00,2.39456,2.39765,2.39411,2.39411,188000000.0
2009-01-13 15:30:00,2.39236,2.39408,2.39006,2.39406,208000000.0
2009-01-13 15:35:00,2.39388,2.39499,2.39116,2.39136,178000000.0
2009-01-13 15:40:00,2.39148,2.3931,2.38797,2.38914,180000000.0
2009-01-13 15:45:00,2.38926,2.38926,2.38414,2.38507,149000000.0
2009-01-13 15:50:00,2.38534,2.38586,2.38006,2.38048,112000000.0
2009-01-13 15:55:00,2.38089,2.38129,2.37831,2.37874,150000000.0
2009-01-13 16:00:00,2.38038,2.38784,2.38038,2.38784,200000000.0
2009-01-13 16:05:00,2.38838,2.3896,2.38695,2.38917,188000000.0
2009-01-13 16:10:00,2.38897,2.38962,2.38621,2.38843,169000000.0
2009-01-13 16:15:00,2.38872,2.39037,2.38843,2.39035,185000000.0
2009-01-13 16:20:00,2.3892,2.3892,2.38628,2.38722,231000000.0
2009-01-13 16:25:00,2.3862,2.38765,2.38405,2.38439,173000000.0
2009-01-13 16:30:00,2.38403,2.38683,2.38142,2.38683,183000000.0
2009-01-13 16:35:00,2.3858,2.38584,2.38045,2.38045,229000000.0
2009-01-13 16:40:00,2.38037,2.38135,2.37891,2.38059,218000000.0
2009-01-13 16:45:00,2.38067,2.38345,2.38067,2.38319,236000000.0
2009-01-13 16:50:00,2.3835,2.38557,2.38255,2.38445,142000000.0
2009-01-13 16:55:00,2.3854,2.3854,2.38184,2.38239,178000000.0
2009-01-13 17:00:00,2.38203,2.38357,2.38167,2.38287,176000000.0
2009-01-13 17:05:00,2.38324,2.38324,2.38043,2.3806,206000000.0
2009-01-13 17:10:00,2.38123,2.38188,2.37855,2.38053,165000000.0
2009-01-13 17:15:00,2.3802,2.38423,2.37843,2.38382,139000000.0
2009-01-13 17:20:00,2.38237,2.38808,2.38101,2.38428,140000000.0
2009-01-13 17:25:00,2.38524,2.38642,2.38365,2.38373,157000000.0
2009-01-13 17:30:00,2.38335,2.3878,2.38335,2.3878,301000000.0
2009-01-13 17:35:00,2.38828,2.39004,2.38673,2.38871,233000000.0
2009-01-13 17:40:00,2.38851,2.39409,2.38796,2.39221,225000000.0
2009-01-13 17:45:00,2.39327,2.3938,2.39091,2.39091,303000000.0
2009-01-13 17:50:00,2.39154,2.39331,2.39059,2.39127,232000000.0
2009-01-13 17:55:00,2.39113,2.39258,2.38952,2.39235,196000000.0
2009-01-13 18:00:00,2.39206,2.39216,2.39016,2.39094,190000000.0
2009-01-13 18:05:00,2.39073,2.39139,2.38752,2.38793,196000000.0
2009-01-13 18:10:00,2.38834,2.38999,2.3874,2.38844,136000000.0
2009-01-13 18:15:00,2.3882,2.38834,2.38522,2.38806,226000000.0
2009-01-13 18:20:00,2.38832,2.38867,2.38699,2.38814,228000000.0
2009-01-13 18:25:00,2.38811,2.39057,2.38601,2.38635,151000000.0
2009-01-13 18:30:00,2.38703,2.38816,2.38523,2.38638,194000000.0
2009-01-13 18:35:00,2.3884,2.3884,2.38623,2.38792,273000000.0
2009-01-13 18:40:00,2.38829,2.38894,2.38656,2.38736,232000000.0
2009-01-13 18:45:00,2.38832,2.38923,2.38721,2.38873,216000000.0
2009-01-13 18:50:00,2.39003,2.39212,2.38938,2.38938,129000000.0
2009-01-13 18:55:00,2.38899,2.39154,2.3886,2.38894,98000000.0
2009-01-13 19:00:00,2.38928,2.38973,2.38659,2.38718,129000000.0
2009-01-13 19:05:00,2.38758,2.38758,2.38411,2.38434,232000000.0
2009-01-13 19:10:00,2.38369,2.38381,2.38254,2.38362,148000000.0
2009-01-13 19:15:00,2.3836,2.38474,2.38312,2.3845,123000000.0
2009-01-13 19:20:00,2.38451,2.38626,2.38445,2.38482,120000000.0
2009-01-13 19:25:00,2.3845,2.3855,2.38088,2.3813,216000000.0
2009-01-13 19:30:00,2.38058,2.38116,2.37903,2.38092,154000000.0
2009-01-13 19:35:00,2.38075,2.38082,2.37903,2.37977,101000000.0
2009-01-13 19:40:00,2.37977,2.38101,2.37937,2.38101,94000000.0
2009-01-13 19:45:00,2.38147,2.38184,2.38003,2.38169,118000000.0
2009-01-13 19:50:00,2.38116,2.38182,2.38116,2.38128,93000000.0
2009-01-13 19:55:00,2.38103,2.38145,2.37928,2.37928,106000000.0
2009-01-13 20:00:00,2.37957,2.38083,2.37953,2.38083,101000000.0
2009-01-13 20:05:00,2.38129,2.38349,2.38129,2.38204,97000000.0
2009-01-13 20:10:00,2.38178,2.38265,2.38142,2.38222,77000000.0
2009-01-13 20:15:00,2.38223,2.38867,2.38212,2.38867,82000000.0
2009-01-13 20:20:00,2.38795,2.39163,2.38795,2.38994,56000000.0
2009-01-13 20:25:00,2.3908,2.40124,2.3908,2.40124,76000000.0
2009-01-13 20:30:00,2.40315,2.40315,2.40081,2.40206,106000000.0
2009-01-13 20:35:00,2.40128,2.40154,2.39927,2.40134,60000000.0
2009-01-13 20:40:00,2.40113,2.40588,2.40052,2.40259,49000000.0
2009-01-13 20:45:00,2.40337,2.40437,2.39989,2.40114,61000000.0
2009-01-13 20:50:00,2.40174,2.40332,2.40174,2.40218,59000000.0
2009-01-13 20:55:00,2.40264,2.41063,2.40259,2.40774,56000000.0
2009-01-13 21:00:00,2.40608,2.40631,2.40247,2.40247,66000000.0
2009-01-13 21:05:00,2.40192,2.40371,2.40003,2.40021,46000000.0
2009-01-13 21:10:00,2.40086,2.40154,2.39855,2.39855,41000000.0
2009-01-13 21:15:00,2.39939,2.40001,2.39743,2.39959,41000000.0
2009-01-13 21:20:00,2.40012,2.4015,2.39931,2.40032,45000000.0
2009-01-13 21:25:00,2.40019,2.40378,2.39953,2.40306,88000000.0
2009-01-13 21:30:00,2.40282,2.40321,2.40079,2.40146,41000000.0
2009-01-13 21:35:00,2.40069,2.40089,2.39835,2.39853,76000000.0
2009-01-13 21:40:00,2.39815,2.39815,2.39208,2.39413,61000000.0
2009-01-13 21:45:00,2.39393,2.39393,2.39098,2.39287,50000000.0
2009-01-13 21:50:00,2.39263,2.39361,2.39203,2.39264,45000000.0
2009-01-13 21:55:00,2.39291,2.3931,2.39119,2.39119,87000000.0
2009-01-13 22:00:00,2.39062,2.39287,2.39044,2.392,86000000.0
2009-01-13 22:05:00,2.39246,2.39913,2.39202,2.39913,82000000.0
2009-01-13 22:10:00,2.39908,2.39908,2.39478,2.39741,57000000.0
2009-01-13 22:15:00,2.39757,2.3983,2.39581,2.39698,51000000.0
2009-01-13 22:20:00,2.39708,2.39892,2.39678,2.39784,54000000.0
2009-01-13 22:25:00,2.39822,2.39822,2.3956,2.39651,43000000.0
2009-01-13 22:30:00,2.39697,2.40033,2.39682,2.40033,125000000.0
2009-01-13 22:35:00,2.39876,2.40022,2.39586,2.39657,107000000.0
2009-01-13 22:40:00,2.39772,2.39853,2.39294,2.39324,53000000.0
2009-01-13 22:45:00,2.39488,2.39522,2.39105,2.39362,60000000.0
2009-01-13 22:50:00,2.3934,2.3934,2.39027,2.39216,57000000.0
2009-01-13 22:55:00,2.39245,2.39259,2.38868,2.38958,40000000.0
2009-01-13 23:00:00,2.3889,2.39247,2.38857,2.39193,52000000.0
2009-01-13 23:05:00,2.39177,2.39243,2.39019,2.39019,50000000.0
2009-01-13 23:10:00,2.39068,2.39135,2.38839,2.39072,39000000.0
2009-01-13 23:15:00,2.38993,2.38993,2.38683,2.38756,48000000.0
2009-01-13 23:20:00,2.38789,2.38789,2.38438,2.3848,41000000.0
2009-01-13 23:25:00,2.38492,2.38543,2.3847,2.3847,57000000.0
2009-01-13 23:30:00,2.38476,2.38568,2.38224,2.38536,56000000.0
2009-01-13 23:35:00,2.38531,2.38644,2.3828,2.38386,47000000.0
2009-01-13 23:40:00,2.38396,2.38403,2.38227,2.3834,64000000.0
2009-01-13 23:45:00,2.38319,2.38319,2.38045,2.38148,42000000.0
2009-01-13 23:50:00,2.38151,2.38237,2.38151,2.38193,43000000.0
2009-01-13 23:55:00,2.38195,2.38314,2.38066,2.38066,72000000.0
2009-01-14 00:00:00,2.38081,2.38144,2.38003,2.38072,46000000.0
2009-01-14 00:05:00,2.38103,2.38103,2.37883,2.37931,41000000.0
2009-01-14 00:10:00,2.37924,2.37957,2.37874,2.37936,57000000.0
2009-01-14 00:15:00,2.37922,2.37922,2.37732,2.37879,43000000.0
2009-01-14 00:20:00,2.37889,2.37914,2.3772,2.37721,42000000.0
2009-01-14 00:25:00,2.37688,2.37854,2.37674,2.37849,46000000.0
2009-01-14 00:30:00,2.37906,2.38037,2.37839,2.37944,54000000.0
2009-01-14 00:35:00,2.37897,2.37911,2.37614,2.3779,38000000.0
2009-01-14 00:40:00,2.37791,2.37916,2.37791,2.37883,47000000.0
2009-01-14 00:45:00,2.37887,2.37921,2.37645,2.37645,51000000.0
2009-01-14 00:50:00,2.37602,2.37708,2.37582,2.37708,46000000.0
2009-01-14 00:55:00,2.37683,2.37788,2.37651,2.37788,42000000.0
2009-01-14 01:00:00,2.37829,2.38081,2.3775,2.37995,54000000.0
2009-01-14 01:05:00,2.37906,2.38039,2.37871,2.38027,37000000.0
2009-01-14 01:10:00,2.38028,2.38089,2.37935,2.37974,49000000.0
2009-01-14 01:15:00,2.37972,2.3806,2.37963,2.38043,47000000.0
2009-01-14 01:20:00,2.38051,2.38277,2.38041,2.38277,45000000.0
2009-01-14 01:25:00,2.38232,2.38262,2.38149,2.38172,57000000.0
2009-01-14 01:30:00,2.3817,2.3838,2.38157,2.3838,74000000.0
2009-01-14 01:35:00,2.38411,2.38451,2.38253,2.38277,48000000.0
2009-01-14 01:40:00,2.38312,2.38575,2.3828,2.38442,40000000.0
2009-01-14 01:45:00,2.38447,2.38822,2.38438,2.38703,43000000.0
2009-01-14 01:50:00,2.38665,2.3867,2.38532,2.38568,55000000.0
2009-01-14 01:55:00,2.38538,2.38637,2.38509,2.38637,58000000.0
2009-01-14 02:00:00,2.38737,2.38831,2.38294,2.38545,47000000.0
2009-01-14 02:05:00,2.3862,2.38658,2.38434,2.38481,43000000.0
2009-01-14 02:10:00,2.38463,2.3867,2.38459,2.38618,37000000.0
2009-01-14 02:15:00,2.38595,2.38801,2.38578,2.38801,48000000.0
2009-01-14 02:20:00,2.38808,2.38808,2.38616,2.38694,42000000.0
2009-01-14 02:25:00,2.38734,2.38949,2.38618,2.38758,40000000.0
2009-01-14 02:30:00,2.38775,2.38913,2.38661,2.38878,40000000.0
2009-01-14 02:35:00,2.38921,2.38981,2.38838,2.38975,40000000.0
2009-01-14 02:40:00,2.38965,2.39316,2.38914,2.39244,39000000.0
2009-01-14 02:45:00,2.39144,2.39152,2.38959,2.39034,48000000.0
2009-01-14 02:50:00,2.39015,2.39119,2.38968,2.39085,37000000.0
2009-01-14 02:55:00,2.39104,2.39124,2.38954,2.39078,42000000.0
2009-01-14 03:00:00,2.39102,2.39105,2.38841,2.38904,38000000.0
2009-01-14 03:05:00,2.38874,2.38936,2.38275,2.38504,41000000.0
2009-01-14 03:10:00,2.38483,2.38703,2.38419,2.38502,46000000.0
2009-01-14 03:15:00,2.38569,2.38656,2.38421,2.38421,43000000.0
2009-01-14 03:20:00,2.38481,2.38501,2.38261,2.38372,42000000.0
2009-01-14 03:25:00,2.38436,2.38619,2.38243,2.38619,42000000.0
2009-01-14 03:30:00,2.38563,2.38659,2.38461,2.38556,42000000.0
2009-01-14 03:35:00,2.38559,2.38662,2.38523,2.38654,42000000.0
2009-01-14 03:40:00,2.38747,2.39144,2.38747,2.39056,45000000.0
2009-01-14 03:45:00,2.39043,2.39229,2.39043,2.39202,42000000.0
2009-01-14 03:50:00,2.39193,2.39223,2.39036,2.39085,42000000.0
2009-01-14 03:55:00,2.3899,2.3899,2.38748,2.38889,40000000.0
2009-01-14 04:00:00,2.38878,2.38942,2.38708,2.38728,42000000.0
2009-01-14 04:05:00,2.38755,2.38928,2.38559,2.38928,43000000.0
2009-01-14 04:10:00,2.38944,2.38969,2.38605,2.38652,40000000.0
2009-01-14 04:15:00,2.38641,2.38641,2.38444,2.38492,40000000.0
2009-01-14 04:20:00,2.38507,2.38545,2.38399,2.38399,43000000.0
2009-01-14 04:25:00,2.38413,2.38538,2.3838,2.38385,41000000.0
2009-01-14 04:30:00,2.38371,2.38403,2.38228,2.38399,42000000.0
2009-01-14 04:35:00,2.38418,2.38542,2.38339,2.38448,38000000.0
2009-01-14 04:40:00,2.38409,2.3863,2.38384,2.38624,42000000.0
2009-01-14 04:45:00,2.38637,2.38722,2.38579,2.38613,43000000.0
2009-01-14 04:50:00,2.38535,2.38788,2.38535,2.3858,43000000.0
2009-01-14 04:55:00,2.38639,2.39038,2.38639,2.39037,39000000.0
2009-01-14 05:00:00,2.39044,2.39102,2.38803,2.38812,37000000.0
2009-01-14 05:05:00,2.38824,2.38824,2.38639,2.38639,37000000.0
2009-01-14 05:10:00,2.38672,2.38778,2.38574,2.38574,41000000.0
2009-01-14 05:15:00,2.38574,2.3885,2.38488,2.38528,36000000.0
2009-01-14 05:20:00,2.38581,2.38631,2.38417,2.38417,42000000.0
2009-01-14 05:25:00,2.38324,2.38416,2.38253,2.38414,38000000.0
2009-01-14 05:30:00,2.38408,2.38469,2.3826,2.38408,43000000.0
2009-01-14 05:35:00,2.38398,2.38407,2.38275,2.38315,39000000.0
2009-01-14 05:40:00,2.38245,2.3826,2.38062,2.3826,39000000.0
2009-01-14 05:45:00,2.3827,2.38387,2.38244,2.38244,43000000.0
2009-01-14 05:50:00,2.38234,2.3842,2.38149,2.38324,42000000.0
2009-01-14 05:55:00,2.3832,2.38572,2.38186,2.38467,43000000.0
2009-01-14 06:00:00,2.38494,2.38512,2.38283,2.38387,37000000.0
2009-01-14 06:05:00,2.38432,2.38442,2.38275,2.38442,36000000.0
2009-01-14 06:10:00,2.38443,2.38443,2.38275,2.38301,42000000.0
2009-01-14 06:15:00,2.38322,2.38421,2.38212,2.38315,42000000.0
2009-01-14 06:20:00,2.38335,2.38392,2.38292,2.3834,44000000.0
2009-01-14 06:25:00,2.38347,2.38417,2.3831,2.38409,45000000.0
2009-01-14 06:30:00,2.38417,2.38677,2.38406,2.38669,36000000.0
2009-01-14 06:35:00,2.38663,2.3867,2.38402,2.38402,44000000.0
2009-01-14 06:40:00,2.38436,2.38631,2.38436,2.38631,39000000.0
2009-01-14 06:45:00,2.38671,2.38951,2.38573,2.38951,41000000.0
2009-01-14 06:50:00,2.38939,2.38939,2.38822,2.38912,44000000.0
2009-01-14 06:55:00,2.389,2.39009,2.38857,2.38875,36000000.0
2009-01-14 07:00:00,2.3889,2.38918,2.38642,2.38668,38000000.0
2009-01-14 07:05:00,2.38655,2.38655,2.38402,2.38434,50000000.0
2009-01-14 07:10:00,2.38437,2.38601,2.38437,2.38508,39000000.0
2009-01-14 07:15:00,2.38539,2.386,2.38383,2.38424,45000000.0
2009-01-14 07:20:00,2.38416,2.38517,2.38356,2.38404,46000000.0
2009-01-14 07:25:00,2.38429,2.38437,2.38297,2.38297,37000000.0
2009-01-14 07:30:00,2.38305,2.38305,2.38155,2.38155,39000000.0
2009-01-14 07:35:00,2.38252,2.38412,2.38203,2.38308,40000000.0
2009-01-14 07:40:00,2.38299,2.38452,2.38245,2.38313,42000000.0
2009-01-14 07:45:00,2.38283,2.38283,2.37805,2.37805,40000000.0
2009-01-14 07:50:00,2.37782,2.3805,2.37758,2.37897,45000000.0
2009-01-14 07:55:00,2.37962,2.38165,2.37791,2.37864,39000000.0
2009-01-14 08:00:00,2.37964,2.38054,2.37673,2.37702,41000000.0
2009-01-14 08:05:00,2.3771,2.37943,2.37655,2.37728,36000000.0
2009-01-14 08:10:00,2.37732,2.37978,2.37732,2.37951,40000000.0
2009-01-14 08:15:00,2.38002,2.38161,2.37891,2.37942,42000000.0
2009-01-14 08:20:00,2.379,2.38162,2.379,2.38135,38000000.0
2009-01-14 08:25:00,2.38136,2.38264,2.3802,2.38264,42000000.0
2009-01-14 08:30:00,2.38242,2.38444,2.38231,2.38316,41000000.0
2009-01-14 08:35:00,2.38294,2.38304,2.38181,2.38251,47000000.0
2009-01-14 08:40:00,2.38195,2.38305,2.38158,2.38274,47000000.0
2009-01-14 08:45:00,2.38287,2.3831,2.38101,2.38143,42000000.0
2009-01-14 08:50:00,2.38077,2.38124,2.37929,2.37929,40000000.0
2009-01-14 08:55:00,2.37906,2.38091,2.37895,2.38078,37000000.0
2009-01-14 09:00:00,2.38146,2.38611,2.3808,2.38589,41000000.0
2009-01-14 09:05:00,2.38641,2.38663,2.38505,2.38505,42000000.0
2009-01-14 09:10:00,2.38463,2.38829,2.38454,2.38652,44000000.0
2009-01-14 09:15:00,2.38636,2.38859,2.38631,2.38836,41000000.0
2009-01-14 09:20:00,2.38828,2.38828,2.38495,2.38701,38000000.0
2009-01-14 09:25:00,2.38681,2.38926,2.38662,2.38674,46000000.0
2009-01-14 09:30:00,2.38654,2.38654,2.38358,2.38421,36000000.0
2009-01-14 09:35:00,2.38335,2.38447,2.38165,2.38431,47000000.0
2009-01-14 09:40:00,2.38481,2.38502,2.38008,2.38159,46000000.0
2009-01-14 09:45:00,2.38144,2.38345,2.38079,2.38126,45000000.0
2009-01-14 09:50:00,2.38209,2.38228,2.38046,2.38064,44000000.0
2009-01-14 09:55:00,2.38066,2.38428,2.38005,2.3832,44000000.0
2009-01-14 10:00:00,2.38346,2.38868,2.38346,2.38673,44000000.0
2009-01-14 10:05:00,2.38737,2.38872,2.38718,2.38872,39000000.0
2009-01-14 10:10:00,2.38846,2.38846,2.38647,2.38728,37000000.0
2009-01-14 10:15:00,2.38787,2.38787,2.38558,2.38728,45000000.0
2009-01-14 10:20:00,2.38802,2.39115,2.38802,2.39095,36000000.0
2009-01-14 10:25:00,2.3909,2.3927,2.39022,2.39022,45000000.0
2009-01-14 10:30:00,2.39014,2.39087,2.38864,2.39003,38000000.0
2009-01-14 10:35:00,2.38987,2.39053,2.38594,2.3895,41000000.0
2009-01-14 10:40:00,2.39015,2.39042,2.38704,2.39003,40000000.0
2009-01-14 10:45:00,2.3888,2.38927,2.38557,2.38701,40000000.0
2009-01-14 10:50:00,2.3886,2.38874,2.38362,2.38515,44000000.0
2009-01-14 10:55:00,2.38631,2.39036,2.3863,2.38912,40000000.0
2009-01-14 11:00:00,2.38946,2.39091,2.38723,2.38723,44000000.0
2009-01-14 11:05:00,2.38733,2.39068,2.38711,2.3888,39000000.0
2009-01-14 11:10:00,2.38904,2.39168,2.38709,2.38709,47000000.0
2009-01-14 11:15:00,2.38653,2.39314,2.3858,2.39155,42000000.0
2009-01-14 11:20:00,2.39122,2.3962,2.39122,2.3961,38000000.0
2009-01-14 11:25:00,2.39582,2.39609,2.39359,2.39418,42000000.0
2009-01-14 11:30:00,2.39382,2.39382,2.39044,2.39156,43000000.0
2009-01-14 11:35:00,2.39094,2.39203,2.38956,2.39203,44000000.0
2009-01-14 11:40:00,2.39318,2.39859,2.39318,2.39681,47000000.0
2009-01-14 11:45:00,2.3958,2.40031,2.3958,2.40031,44000000.0
2009-01-14 11:50:00,2.40149,2.40245,2.40119,2.40142,44000000.0
2009-01-14 11:55:00,2.402,2.40997,2.402,2.40915,43000000.0
2009-01-14 12:00:00,2.41077,2.41077,2.4094,2.4103,43000000.0
2009-01-14 12:05:00,2.41045,2.41219,2.40984,2.41158,42000000.0
2009-01-14 12:10:00,2.41123,2.41123,2.40669,2.4078,40000000.0
2009-01-14 12:15:00,2.40774,2.40774,2.40546,2.40563,44000000.0
2009-01-14 12:20:00,2.40524,2.41046,2.40491,2.40907,39000000.0
2009-01-14 12:25:00,2.40916,2.41063,2.40881,2.41014,45000000.0
2009-01-14 12:30:00,2.4102,2.41217,2.40948,2.41217,39000000.0
2009-01-14 12:35:00,2.41289,2.41293,2.40986,2.41069,42000000.0
2009-01-14 12:40:00,2.4105,2.4117,2.40855,2.40894,41000000.0
2009-01-14 12:45:00,2.40865,2.40865,2.40441,2.40481,47000000.0
2009-01-14 12:50:00,2.40537,2.407,2.40537,2.40617,41000000.0
2009-01-14 12:55:00,2.40684,2.40899,2.40684,2.40818,37000000.0
2009-01-14 13:00:00,2.40794,2.40823,2.40703,2.40755,38000000.0
2009-01-14 13:05:00,2.40722,2.40892,2.40708,2.40892,39000000.0
2009-01-14 13:10:00,2.40907,2.41066,2.40874,2.41032,41000000.0
2009-01-14 13:15:00,2.40991,2.40991,2.40787,2.4083,43000000.0
2009-01-14 13:20:00,2.40785,2.40951,2.40785,2.40948,41000000.0
2009-01-14 13:25:00,2.40911,2.40916,2.40536,2.40696,67000000.0
2009-01-14 13:30:00,2.4077,2.40783,2.40297,2.40634,75000000.0
2009-01-14 13:35:00,2.40615,2.40747,2.40398,2.40518,84000000.0
2009-01-14 13:40:00,2.40526,2.40621,2.40283,2.40337,86000000.0
2009-01-14 13:45:00,2.40333,2.40348,2.40171,2.40171,104000000.0
2009-01-14 13:50:00,2.40208,2.40291,2.40161,2.40233,128000000.0
2009-01-14 13:55:00,2.40216,2.40255,2.40123,2.40255,124000000.0
2009-01-14 14:00:00,2.40308,2.40323,2.40137,2.40194,144000000.0
2009-01-14 14:05:00,2.40151,2.40399,2.40119,2.40356,144000000.0
2009-01-14 14:10:00,2.40359,2.40416,2.40105,2.40416,101000000.0
2009-01-14 14:15:00,2.40416,2.40451,2.40238,2.40388,145000000.0
2009-01-14 14:20:00,2.40394,2.40415,2.40058,2.40362,143000000.0
2009-01-14 14:25:00,2.40382,2.40844,2.40382,2.40844,118000000.0
2009-01-14 14:30:00,2.40924,2.4126,2.40924,2.4126,128000000.0
2009-01-14 14:35:00,2.41334,2.41463,2.41284,2.41406,165000000.0
2009-01-14 14:40:00,2.41498,2.41545,2.41434,2.41545,141000000.0
2009-01-14 14:45:00,2.41604,2.41621,2.41377,2.41512,104000000.0
2009-01-14 14:50:00,2.41552,2.41779,2.41552,2.4168,126000000.0
2009-01-14 14:55:00,2.41623,2.41663,2.41433,2.41433,91000000.0
2009-01-14 15:00:00,2.41494,2.41882,2.41457,2.41882,131000000.0
2009-01-14 15:05:00,2.41915,2.42386,2.41915,2.42087,129000000.0
2009-01-14 15:10:00,2.42062,2.42464,2.41987,2.42308,160000000.0
2009-01-14 15:15:00,2.42331,2.42355,2.41835,2.41893,82000000.0
2009-01-14 15:20:00,2.41953,2.42022,2.41839,2.41839,110000000.0
2009-01-14 15:25:00,2.41755,2.41894,2.414,2.4142,188000000.0
2009-01-14 15:30:00,2.41681,2.42674,2.41681,2.4233,208000000.0
2009-01-14 15:35:00,2.42303,2.42349,2.41542,2.41588,178000000.0
2009-01-14 15:40:00,2.415,2.41766,2.41453,2.41529,180000000.0
2009-01-14 15:45:00,2.41556,2.41732,2.41387,2.41631,149000000.0
2009-01-14 15:50:00,2.41761,2.42217,2.41761,2.41883,112000000.0
2009-01-14 15:55:00,2.41984,2.42041,2.41687,2.4169,150000000.0
2009-01-14 16:00:00,2.4174,2.42044,2.4174,2.41883,200000000.0
2009-01-14 16:05:00,2.4191,2.42195,2.4191,2.42195,188000000.0
2009-01-14 16:10:00,2.42229,2.42356,2.42118,2.42356,169000000.0
2009-01-14 16:15:00,2.42387,2.4271,2.42307,2.42361,185000000.0
2009-01-14 16:20:00,2.42278,2.42631,2.42139,2.42432,231000000.0
2009-01-14 16:25:00,2.42416,2.42462,2.42028,2.42075,173000000.0
2009-01-14 16:30:00,2.42055,2.42055,2.41908,2.42011,183000000.0
2009-01-14 16:35:00,2.42003,2.42094,2.41831,2.42011,229000000.0
2009-01-14 16:40:00,2.41981,2.42213,2.41791,2.42173,218000000.0
2009-01-14 16:45:00,2.42325,2.42378,2.42099,2.42164,236000000.0
2009-01-14 16:50:00,2.421,2.42353,2.42041,2.42077,142000000.0
2009-01-14 16:55:00,2.42038,2.42196,2.419,2.42196,178000000.0
2009-01-14 17:00:00,2.42249,2.42362,2.41902,2.42362,176000000.0
2009-01-14 17:05:00,2.42344,2.42402,2.42127,2.42225,206000000.0
2009-01-14 17:10:00,2.42239,2.42669,2.42232,2.42633,165000000.0
2009-01-14 17:15:00,2.42611,2.42628,2.42273,2.42374,139000000.0
2009-01-14 17:20:00,2.42482,2.42628,2.42434,2.42628,140000000.0
2009-01-14 17:25:00,2.42587,2.42639,2.42479,2.42518,157000000.0
2009-01-14 17:30:00,2.42492,2.43158,2.42426,2.43062,301000000.0
2009-01-14 17:35:00,2.42818,2.43174,2.42765,2.42945,233000000.0
2009-01-14 17:40:00,2.42905,2.43203,2.42868,2.43191,225000000.0
2009-01-14 17:45:00,2.43197,2.43311,2.43197,2.43276,303000000.0
2009-01-14 17:50:00,2.43302,2.43927,2.43259,2.43927,232000000.0
2009-01-14 17:55:00,2.43992,2.43992,2.43517,2.43795,196000000.0
2009-01-14 18:00:00,2.43821,2.43823,2.43201,2.43201,190000000.0
2009-01-14 18:05:00,2.43009,2.43256,2.4293,2.43045,196000000.0
2009-01-14 18:10:00,2.43037,2.43037,2.42789,2.42789,136000000.0
2009-01-14 18:15:00,2.42762,2.43006,2.4276,2.43006,226000000.0
2009-01-14 18:20:00,2.43035,2.43035,2.42671,2.42675,228000000.0
2009-01-14 18:25:00,2.42656,2.42906,2.42588,2.42861,151000000.0
2009-01-14 18:30:00,2.42843,2.42887,2.42497,2.42507,194000000.0
2009-01-14 18:35:00,2.42455,2.4256,2.42372,2.42466,273000000.0
2009-01-14 18:40:00,2.42558,2.42637,2.4244,2.42611,232000000.0
2009-01-14 18:45:00,2.42572,2.42619,2.42494,2.42619,216000000.0
2009-01-14 18:50:00,2.42663,2.42788,2.4231,2.42687,129000000.0
2009-01-14 18:55:00,2.42755,2.4283,2.42534,2.42574,98000000.0
2009-01-14 19:00:00,2.42753,2.42757,2.42369,2.42584,129000000.0
2009-01-14 19:05:00,2.42517,2.42979,2.42492,2.42852,232000000.0
2009-01-14 19:10:00,2.42867,2.42874,2.42584,2.4276,148000000.0
2009-01-14 19:15:00,2.42749,2.4287,2.42623,2.4287,123000000.0
2009-01-14 19:20:00,2.42912,2.43022,2.42771,2.42848,120000000.0
2009-01-14 19:25:00,2.43003,2.43134,2.428,2.428,216000000.0
2009-01-14 19:30:00,2.42821,2.42913,2.42732,2.42913,154000000.0
2009-01-14 19:35:00,2.42928,2.4295,2.42685,2.42825,101000000.0
2009-01-14 19:40:00,2.42808,2.42966,2.42765,2.42867,94000000.0
2009-01-14 19:45:00,2.42808,2.42926,2.42727,2.42792,118000000.0
2009-01-14 19:50:00,2.42859,2.43031,2.42791,2.42886,93000000.0
2009-01-14 19:55:00,2.42866,2.42915,2.42696,2.4272,106000000.0
2009-01-14 20:00:00,2.42657,2.42948,2.42657,2.42741,101000000.0
2009-01-14 20:05:00,2.42759,2.43076,2.42759,2.43076,97000000.0
2009-01-14 20:10:00,2.43098,2.43344,2.42956,2.4322,77000000.0
2009-01-14 20:15:00,2.43143,2.43316,2.43114,2.43264,82000000.0
2009-01-14 20:20:00,2.43106,2.43128,2.42893,2.43031,56000000.0
2009-01-14 20:25:00,2.43089,2.43783,2.43089,2.43554,76000000.0
2009-01-14 20:30:00,2.43549,2.43568,2.43286,2.43361,106000000.0
2009-01-14 20:35:00,2.43406,2.43727,2.43282,2.43456,60000000.0
2009-01-14 20:40:00,2.43476,2.43534,2.43351,2.43506,49000000.0
2009-01-14 20:45:00,2.43535,2.43952,2.43511,2.43868,61000000.0
2009-01-14 20:50:00,2.4397,2.4397,2.43459,2.43616,59000000.0
2009-01-14 20:55:00,2.43606,2.43635,2.43554,2.4357,56000000.0
2009-01-14 21:00:00,2.43594,2.43594,2.43429,2.43588,66000000.0
2009-01-14 21:05:00,2.43604,2.4362,2.43109,2.43185,46000000.0
2009-01-14 21:10:00,2.43176,2.43427,2.43083,2.4323,41000000.0
2009-01-14 21:15:00,2.43064,2.43149,2.42911,2.42922,41000000.0
2009-01-14 21:20:00,2.42972,2.43365,2.42972,2.43365,45000000.0
2009-01-14 21:25:00,2.43383,2.43383,2.43031,2.43031,88000000.0
2009-01-14 21:30:00,2.43064,2.43084,2.42117,2.42331,41000000.0
2009-01-14 21:35:00,2.42325,2.42686,2.42325,2.42664,76000000.0
2009-01-14 21:40:00,2.42615,2.42637,2.42506,2.42506,61000000.0
2009-01-14 21:45:00,2.42416,2.42494,2.42323,2.42351,50000000.0
2009-01-14 21:50:00,2.42321,2.4281,2.42321,2.42719,45000000.0
2009-01-14 21:55:00,2.42812,2.42903,2.42681,2.42747,87000000.0
2009-01-14 22:00:00,2.42677,2.4287,2.42568,2.42568,86000000.0
2009-01-14 22:05:00,2.42476,2.4259,2.42357,2.4259,82000000.0
2009-01-14 22:10:00,2.42551,2.42779,2.42499,2.42696,57000000.0
2009-01-14 22:15:00,2.42726,2.42726,2.42505,2.42693,51000000.0
2009-01-14 22:20:00,2.42596,2.42822,2.42304,2.42489,54000000.0
2009-01-14 22:25:00,2.42574,2.42819,2.42344,2.42569,43000000.0
2009-01-14 22:30:00,2.42624,2.4296,2.42624,2.42949,125000000.0
2009-01-14 22:35:00,2.42899,2.43145,2.42767,2.43145,107000000.0
2009-01-14 22:40:00,2.43172,2.43359,2.43129,2.43129,53000000.0
2009-01-14 22:45:00,2.43158,2.43233,2.43044,2.43048,60000000.0
2009-01-14 22:50:00,2.43124,2.43134,2.42942,2.42986,57000000.0
2009-01-14 22:55:00,2.43039,2.43268,2.43033,2.43124,40000000.0
2009-01-14 23:00:00,2.431,2.43252,2.43027,2.43086,52000000.0
2009-01-14 23:05:00,2.4306,2.43151,2.42962,2.42962,50000000.0
2009-01-14 23:10:00,2.43014,2.43235,2.43014,2.43235,39000000.0
2009-01-14 23:15:00,2.43224,2.43239,2.43099,2.43208,48000000.0
2009-01-14 23:20:00,2.43193,2.43193,2.42866,2.43181,41000000.0
2009-01-14 23:25:00,2.43237,2.43525,2.43105,2.43525,53000000.0
2009-01-14 23:30:00,2.43516,2.43539,2.43232,2.43327,56000000.0
2009-01-14 23:35:00,2.43248,2.43359,2.43107,2.43148,47000000.0
2009-01-14 23:40:00,2.43109,2.43223,2.43063,2.43191,64000000.0
2009-01-14 23:45:00,2.43141,2.43275,2.43126,2.43225,42000000.0
2009-01-14 23:50:00,2.43164,2.43365,2.431,2.4314,43000000.0
2009-01-14 23:55:00,2.43134,2.43191,2.43049,2.43063,72000000.0
2009-01-15 00:00:00,2.43021,2.43145,2.42948,2.43145,46000000.0
2009-01-15 00:05:00,2.43182,2.43435,2.43155,2.43293,41000000.0
2009-01-15 00:10:00,2.43294,2.43416,2.43273,2.43416,57000000.0
2009-01-15 00:15:00,2.43416,2.43431,2.43266,2.433,43000000.0
2009-01-15 00:20:00,2.4329,2.43304,2.43137,2.43172,42000000.0
2009-01-15 00:25:00,2.43225,2.43364,2.43099,2.43153,46000000.0
2009-01-15 00:30:00,2.43156,2.43186,2.43086,2.43181,54000000.0
2009-01-15 00:35:00,2.43191,2.43282,2.42987,2.43093,38000000.0
2009-01-15 00:40:00,2.43079,2.43207,2.42897,2.4298,41000000.0
2009-01-15 00:45:00,2.43084,2.4312,2.42768,2.42851,51000000.0
2009-01-15 00:50:00,2.42867,2.43033,2.42695,2.42856,46000000.0
2009-01-15 00:55:00,2.42952,2.43041,2.42874,2.43006,42000000.0
2009-01-15 01:00:00,2.43004,2.43304,2.42996,2.43188,54000000.0
2009-01-15 01:05:00,2.43207,2.43322,2.43172,2.43244,35000000.0
2009-01-15 01:10:00,2.43298,2.43309,2.42938,2.42938,49000000.0
2009-01-15 01:15:00,2.42912,2.43023,2.42894,2.42977,47000000.0
2009-01-15 01:20:00,2.42974,2.43059,2.4294,2.43033,45000000.0
2009-01-15 01:25:00,2.43009,2.43009,2.42692,2.42925,57000000.0
2009-01-15 01:30:00,2.42972,2.43287,2.4296,2.43243,74000000.0
2009-01-15 01:35:00,2.43227,2.43484,2.43203,2.43392,48000000.0
2009-01-15 01:40:00,2.43455,2.43763,2.43377,2.43651,40000000.0
2009-01-15 01:45:00,2.43622,2.43622,2.4324,2.4324,43000000.0
2009-01-15 01:50:00,2.4324,2.43467,2.4324,2.43467,55000000.0
2009-01-15 01:55:00,2.43536,2.43593,2.43081,2.43081,58000000.0
2009-01-15 02:00:00,2.43048,2.43048,2.42008,2.42095,47000000.0
2009-01-15 02:05:00,2.42181,2.42729,2.42181,2.42694,43000000.0
2009-01-15 02:10:00,2.42625,2.42949,2.42265,2.42949,37000000.0
2009-01-15 02:15:00,2.43,2.43277,2.42807,2.43277,42000000.0
2009-01-15 02:20:00,2.43231,2.43526,2.43004,2.43526,42000000.0
2009-01-15 02:25:00,2.43552,2.43806,2.43552,2.43677,40000000.0
2009-01-15 02:30:00,2.43755,2.43838,2.43433,2.43433,40000000.0
2009-01-15 02:35:00,2.43388,2.44119,2.43342,2.44,40000000.0
2009-01-15 02:40:00,2.44038,2.44038,2.43598,2.4388,39000000.0
2009-01-15 02:45:00,2.44058,2.44344,2.43998,2.44115,48000000.0
2009-01-15 02:50:00,2.44152,2.4443,2.4414,2.44319,37000000.0
2009-01-15 02:55:00,2.44424,2.4517,2.44424,2.44811,42000000.0
2009-01-15 03:00:00,2.44792,2.45452,2.44792,2.45104,33000000.0
2009-01-15 03:05:00,2.45111,2.45566,2.45111,2.45566,41000000.0
2009-01-15 03:10:00,2.45477,2.45887,2.4534,2.45746,46000000.0
2009-01-15 03:15:00,2.45646,2.45646,2.45084,2.45084,43000000.0
2009-01-15 03:20:00,2.45039,2.45157,2.44934,2.45079,42000000.0
2009-01-15 03:25:00,2.45,2.45358,2.44847,2.45358,42000000.0
2009-01-15 03:30:00,2.45373,2.4538,2.44996,2.45067,42000000.0
2009-01-15 03:35:00,2.45147,2.45433,2.45104,2.45394,42000000.0
2009-01-15 03:40:00,2.45406,2.45455,2.45199,2.45199,45000000.0
2009-01-15 03:45:00,2.4516,2.45295,2.45106,2.45261,42000000.0
2009-01-15 03:50:00,2.45291,2.4552,2.45291,2.45472,42000000.0
2009-01-15 03:55:00,2.45454,2.45454,2.45263,2.45278,40000000.0
2009-01-15 04:00:00,2.45397,2.45464,2.45245,2.4544,42000000.0
2009-01-15 04:05:00,2.45505,2.46236,2.45505,2.46236,43000000.0
2009-01-15 04:10:00,2.4638,2.46493,2.46264,2.46452,40000000.0
2009-01-15 04:15:00,2.4644,2.4644,2.4624,2.4631,40000000.0
2009-01-15 04:20:00,2.46303,2.46465,2.46172,2.46225,43000000.0
2009-01-15 04:25:00,2.46215,2.46215,2.45975,2.46207,41000000.0
2009-01-15 04:30:00,2.46232,2.46232,2.45813,2.45928,42000000.0
2009-01-15 04:35:00,2.46051,2.46251,2.46051,2.46103,38000000.0
2009-01-15 04:40:00,2.46164,2.46305,2.46142,2.46243,42000000.0
2009-01-15 04:45:00,2.46284,2.46453,2.46102,2.46453,43000000.0
2009-01-15 04:50:00,2.46523,2.46532,2.46166,2.46316,43000000.0
2009-01-15 04:55:00,2.46301,2.46352,2.45848,2.45848,39000000.0
2009-01-15 05:00:00,2.45792,2.45792,2.45418,2.45529,37000000.0
2009-01-15 05:05:00,2.45515,2.45781,2.45502,2.45781,42000000.0
2009-01-15 05:10:00,2.45826,2.46085,2.45826,2.45845,41000000.0
2009-01-15 05:15:00,2.45857,2.45873,2.45644,2.45716,36000000.0
2009-01-15 05:20:00,2.4563,2.45772,2.45594,2.45711,42000000.0
2009-01-15 05:25:00,2.45666,2.45813,2.45666,2.45787,38000000.0
2009-01-15 05:30:00,2.45802,2.46063,2.45753,2.45753,43000000.0
2009-01-15 05:35:00,2.45838,2.46006,2.4573,2.45748,39000000.0
2009-01-15 05:40:00,2.4577,2.45989,2.4577,2.45977,39000000.0
2009-01-15 05:45:00,2.45951,2.46174,2.45944,2.46097,43000000.0
2009-01-15 05:50:00,2.46046,2.46364,2.46016,2.46149,42000000.0
2009-01-15 05:55:00,2.46096,2.4652,2.46066,2.46198,43000000.0
2009-01-15 06:00:00,2.46219,2.46413,2.46136,2.46138,37000000.0
2009-01-15 06:05:00,2.46183,2.46334,2.46075,2.46246,36000000.0
2009-01-15 06:10:00,2.46193,2.46272,2.46159,2.46243,42000000.0
2009-01-15 06:15:00,2.46259,2.46354,2.46209,2.46209,42000000.0
2009-01-15 06:20:00,2.46188,2.46221,2.46112,2.46137,44000000.0
2009-01-15 06:25:00,2.46109,2.46109,2.45744,2.45871,45000000.0
2009-01-15 06:30:00,2.45809,2.45993,2.45798,2.45932,36000000.0
2009-01-15 06:35:00,2.45912,2.45952,2.45674,2.4572,42000000.0
2009-01-15 06:40:00,2.45755,2.46188,2.45755,2.46187,39000000.0
2009-01-15 06:45:00,2.46147,2.46398,2.46147,2.4627,41000000.0
2009-01-15 06:50:00,2.46314,2.46691,2.46314,2.46691,44000000.0
2009-01-15 06:55:00,2.46599,2.46665,2.46261,2.46278,36000000.0
2009-01-15 07:00:00,2.46281,2.46459,2.46237,2.46438,38000000.0
2009-01-15 07:05:00,2.46445,2.46544,2.46344,2.46391,50000000.0
2009-01-15 07:10:00,2.46367,2.46549,2.46349,2.46493,39000000.0
2009-01-15 07:15:00,2.46476,2.46503,2.46297,2.46304,45000000.0
2009-01-15 07:20:00,2.46281,2.46392,2.46234,2.46259,46000000.0
2009-01-15 07:25:00,2.46227,2.46227,2.46109,2.4617,37000000.0
2009-01-15 07:30:00,2.46162,2.46162,2.45941,2.45964,43000000.0
2009-01-15 07:35:00,2.4596,2.46042,2.45832,2.45914,40000000.0
2009-01-15 07:40:00,2.45886,2.45886,2.4562,2.45719,42000000.0
2009-01-15 07:45:00,2.45738,2.45784,2.45657,2.45752,40000000.0
2009-01-15 07:50:00,2.45769,2.45795,2.45664,2.45706,45000000.0
2009-01-15 07:55:00,2.45724,2.45742,2.45291,2.45291,39000000.0
2009-01-15 08:00:00,2.45258,2.45537,2.45238,2.45248,41000000.0
2009-01-15 08:05:00,2.45347,2.4545,2.45217,2.45251,36000000.0
2009-01-15 08:10:00,2.45267,2.4529,2.45147,2.45236,40000000.0
2009-01-15 08:15:00,2.45226,2.45284,2.45188,2.45191,42000000.0
2009-01-15 08:20:00,2.45006,2.45109,2.44639,2.45109,38000000.0
2009-01-15 08:25:00,2.45063,2.45309,2.45,2.4525,42000000.0
2009-01-15 08:30:00,2.45152,2.45152,2.449,2.449,41000000.0
2009-01-15 08:35:00,2.44874,2.45039,2.44871,2.4499,47000000.0
2009-01-15 08:40:00,2.44939,2.45136,2.44772,2.45067,47000000.0
2009-01-15 08:45:00,2.45029,2.45068,2.44647,2.45055,42000000.0
2009-01-15 08:50:00,2.45007,2.45007,2.44666,2.44666,40000000.0
2009-01-15 08:55:00,2.44457,2.45326,2.44457,2.44993,37000000.0
2009-01-15 09:00:00,2.44931,2.44931,2.44663,2.44901,41000000.0
2009-01-15 09:05:00,2.44818,2.4505,2.44783,2.44987,42000000.0
2009-01-15 09:10:00,2.45021,2.45124,2.44818,2.44987,44000000.0
2009-01-15 09:15:00,2.44959,2.45153,2.44796,2.4494,41000000.0
2009-01-15 09:20:00,2.44991,2.4558,2.44903,2.4546,38000000.0
2009-01-15 09:25:00,2.45395,2.45915,2.45123,2.4564,46000000.0
2009-01-15 09:30:00,2.45707,2.45778,2.45513,2.45532,36000000.0
2009-01-15 09:35:00,2.45544,2.45925,2.45544,2.45843,47000000.0
2009-01-15 09:40:00,2.45862,2.45976,2.45636,2.45862,46000000.0
2009-01-15 09:45:00,2.45805,2.45851,2.4573,2.4579,45000000.0
2009-01-15 09:50:00,2.45786,2.45794,2.45626,2.45781,44000000.0
2009-01-15 09:55:00,2.45847,2.45918,2.45783,2.45833,44000000.0
2009-01-15 10:00:00,2.45875,2.4589,2.45684,2.45837,44000000.0
2009-01-15 10:05:00,2.45803,2.45809,2.4488,2.45121,39000000.0
2009-01-15 10:10:00,2.45126,2.45313,2.44927,2.45313,37000000.0
2009-01-15 10:15:00,2.45354,2.4549,2.44979,2.4549,45000000.0
2009-01-15 10:20:00,2.4558,2.45768,2.45529,2.45697,36000000.0
2009-01-15 10:25:00,2.4558,2.45968,2.45481,2.45968,45000000.0
2009-01-15 10:30:00,2.46009,2.46128,2.45753,2.46055,38000000.0
2009-01-15 10:35:00,2.46083,2.46292,2.45932,2.46015,41000000.0
2009-01-15 10:40:00,2.45976,2.46184,2.45792,2.46143,40000000.0
2009-01-15 10:45:00,2.46175,2.46285,2.46048,2.46067,40000000.0
2009-01-15 10:50:00,2.46064,2.46473,2.46064,2.46473,44000000.0
2009-01-15 10:55:00,2.46525,2.46721,2.4639,2.46439,40000000.0
2009-01-15 11:00:00,2.46441,2.46465,2.46164,2.46353,44000000.0
2009-01-15 11:05:00,2.46384,2.46402,2.46062,2.46257,39000000.0
2009-01-15 11:10:00,2.46178,2.46843,2.46178,2.46843,47000000.0
2009-01-15 11:15:00,2.46842,2.46889,2.46688,2.46791,42000000.0
2009-01-15 11:20:00,2.46819,2.47235,2.46819,2.472,38000000.0
2009-01-15 11:25:00,2.47211,2.47261,2.4697,2.47175,42000000.0
2009-01-15 11:30:00,2.47255,2.47349,2.47076,2.47094,43000000.0
2009-01-15 11:35:00,2.47085,2.47085,2.46666,2.46666,44000000.0
2009-01-15 11:40:00,2.46636,2.4675,2.4652,2.4652,47000000.0
2009-01-15 11:45:00,2.46477,2.46477,2.46158,2.46348,44000000.0
2009-01-15 11:50:00,2.46295,2.46545,2.4622,2.46396,44000000.0
2009-01-15 11:55:00,2.46349,2.46503,2.46143,2.4634,43000000.0
2009-01-15 12:00:00,2.46487,2.46654,2.45888,2.45888,43000000.0
2009-01-15 12:05:00,2.45935,2.46054,2.45811,2.45975,42000000.0
2009-01-15 12:10:00,2.46002,2.46002,2.4572,2.45833,40000000.0
2009-01-15 12:15:00,2.45914,2.46059,2.45816,2.45981,44000000.0
2009-01-15 12:20:00,2.45978,2.45978,2.45518,2.45749,39000000.0
2009-01-15 12:25:00,2.45727,2.45727,2.45451,2.45558,45000000.0
2009-01-15 12:30:00,2.45572,2.45572,2.45178,2.45243,39000000.0
2009-01-15 12:35:00,2.45194,2.46143,2.45194,2.45785,42000000.0
2009-01-15 12:40:00,2.45821,2.45885,2.45517,2.45699,41000000.0
2009-01-15 12:45:00,2.45703,2.45715,2.45578,2.45622,47000000.0
2009-01-15 12:50:00,2.45587,2.45587,2.45288,2.45384,41000000.0
2009-01-15 12:55:00,2.45457,2.4601,2.45448,2.4601,37000000.0
2009-01-15 13:00:00,2.46062,2.46062,2.45195,2.4543,38000000.0
2009-01-15 13:05:00,2.45443,2.45927,2.45443,2.45651,39000000.0
2009-01-15 13:10:00,2.45608,2.45608,2.45353,2.45362,41000000.0
2009-01-15 13:15:00,2.4539,2.45418,2.45194,2.45414,43000000.0
2009-01-15 13:20:00,2.45444,2.45457,2.45243,2.45258,41000000.0
2009-01-15 13:25:00,2.45238,2.45273,2.44962,2.44962,67000000.0
2009-01-15 13:30:00,2.44824,2.45149,2.44566,2.45013,75000000.0
2009-01-15 13:35:00,2.44977,2.45378,2.44917,2.45187,84000000.0
2009-01-15 13:40:00,2.45206,2.45659,2.45206,2.45527,86000000.0
2009-01-15 13:45:00,2.45567,2.45567,2.4526,2.45302,104000000.0
2009-01-15 13:50:00,2.45305,2.45305,2.44866,2.44918,128000000.0
2009-01-15 13:55:00,2.44892,2.45073,2.44395,2.44819,124000000.0
2009-01-15 14:00:00,2.44822,2.45265,2.44746,2.45265,144000000.0
2009-01-15 14:05:00,2.45319,2.45452,2.45245,2.45423,144000000.0
2009-01-15 14:10:00,2.45388,2.45826,2.45237,2.45693,101000000.0
2009-01-15 14:15:00,2.457,2.4571,2.45473,2.45573,145000000.0
2009-01-15 14:20:00,2.45592,2.45592,2.44319,2.44462,143000000.0
2009-01-15 14:25:00,2.44484,2.44892,2.44451,2.4484,118000000.0
2009-01-15 14:30:00,2.44878,2.45057,2.44815,2.45017,128000000.0
2009-01-15 14:35:00,2.44933,2.44977,2.44787,2.44939,165000000.0
2009-01-15 14:40:00,2.45003,2.45233,2.44942,2.44989,141000000.0
2009-01-15 14:45:00,2.45089,2.45278,2.44695,2.4481,104000000.0
2009-01-15 14:50:00,2.4478,2.4478,2.43997,2.44193,126000000.0
2009-01-15 14:55:00,2.44134,2.44181,2.4381,2.43837,91000000.0
2009-01-15 15:00:00,2.4388,2.43957,2.4367,2.43844,131000000.0
2009-01-15 15:05:00,2.43808,2.43814,2.43209,2.43377,129000000.0
2009-01-15 15:10:00,2.43408,2.43599,2.43258,2.43568,160000000.0
2009-01-15 15:15:00,2.43621,2.43934,2.43621,2.43884,82000000.0
2009-01-15 15:20:00,2.43872,2.44025,2.43756,2.44025,110000000.0
2009-01-15 15:25:00,2.44025,2.4438,2.44025,2.44168,188000000.0
2009-01-15 15:30:00,2.44182,2.44382,2.4373,2.43905,208000000.0
2009-01-15 15:35:00,2.43936,2.44148,2.43894,2.43993,178000000.0
2009-01-15 15:40:00,2.43943,2.44751,2.43929,2.44574,180000000.0
2009-01-15 15:45:00,2.44584,2.44611,2.43791,2.44013,149000000.0
2009-01-15 15:50:00,2.44009,2.44225,2.43998,2.4417,112000000.0
2009-01-15 15:55:00,2.44224,2.4458,2.4416,2.4458,150000000.0
2009-01-15 16:00:00,2.4477,2.4479,2.44435,2.44606,200000000.0
2009-01-15 16:05:00,2.44541,2.44796,2.44496,2.4466,188000000.0
2009-01-15 16:10:00,2.4447,2.4447,2.44077,2.44091,169000000.0
2009-01-15 16:15:00,2.44216,2.44658,2.44216,2.44461,185000000.0
2009-01-15 16:20:00,2.44412,2.45008,2.44295,2.44958,231000000.0
2009-01-15 16:25:00,2.4494,2.4494,2.44376,2.44541,173000000.0
2009-01-15 16:30:00,2.44528,2.44797,2.44418,2.44418,183000000.0
2009-01-15 16:35:00,2.44343,2.44754,2.44343,2.44525,229000000.0
2009-01-15 16:40:00,2.44261,2.44689,2.44197,2.44266,218000000.0
2009-01-15 16:45:00,2.44344,2.44887,2.44344,2.4486,236000000.0
2009-01-15 16:50:00,2.44865,2.45098,2.44639,2.45032,142000000.0
2009-01-15 16:55:00,2.44999,2.45075,2.44605,2.44702,178000000.0
2009-01-15 17:00:00,2.44761,2.45321,2.44761,2.45189,176000000.0
2009-01-15 17:05:00,2.45142,2.45628,2.45115,2.45435,206000000.0
2009-01-15 17:10:00,2.45464,2.45569,2.45116,2.45531,165000000.0
2009-01-15 17:15:00,2.45303,2.45386,2.45091,2.45386,139000000.0
2009-01-15 17:20:00,2.45471,2.45485,2.45042,2.45251,140000000.0
2009-01-15 17:25:00,2.45306,2.45418,2.44984,2.45067,157000000.0
2009-01-15 17:30:00,2.45166,2.45602,2.45093,2.45602,301000000.0
2009-01-15 17:35:00,2.45659,2.45704,2.45414,2.45675,233000000.0
2009-01-15 17:40:00,2.45685,2.45685,2.45047,2.45168,225000000.0
2009-01-15 17:45:00,2.45288,2.45519,2.4484,2.44852,303000000.0
2009-01-15 17:50:00,2.44857,2.4546,2.44822,2.45376,232000000.0
2009-01-15 17:55:00,2.45364,2.45911,2.4516,2.45859,196000000.0
2009-01-15 18:00:00,2.45801,2.45985,2.45477,2.45478,190000000.0
2009-01-15 18:05:00,2.45514,2.4556,2.44743,2.44743,196000000.0
2009-01-15 18:10:00,2.44695,2.45233,2.44695,2.44825,136000000.0
2009-01-15 18:15:00,2.44813,2.45406,2.44813,2.45253,226000000.0
2009-01-15 18:20:00,2.45252,2.4576,2.45158,2.45415,228000000.0
2009-01-15 18:25:00,2.4539,2.45731,2.4503,2.45722,151000000.0
2009-01-15 18:30:00,2.45775,2.45868,2.45458,2.45555,194000000.0
2009-01-15 18:35:00,2.45597,2.46375,2.45597,2.46375,273000000.0
2009-01-15 18:40:00,2.46263,2.46296,2.45994,2.46289,232000000.0
2009-01-15 18:45:00,2.46238,2.46371,2.46031,2.46174,216000000.0
2009-01-15 18:50:00,2.46224,2.46451,2.46054,2.46278,129000000.0
2009-01-15 18:55:00,2.46176,2.46639,2.46133,2.46615,98000000.0
2009-01-15 19:00:00,2.46794,2.46848,2.46411,2.46652,129000000.0
2009-01-15 19:05:00,2.46646,2.46744,2.46391,2.46611,232000000.0
2009-01-15 19:10:00,2.46573,2.46738,2.46431,2.46562,148000000.0
2009-01-15 19:15:00,2.46623,2.46627,2.4627,2.4627,123000000.0
2009-01-15 19:20:00,2.462,2.46494,2.46169,2.46309,120000000.0
2009-01-15 19:25:00,2.46358,2.46743,2.46358,2.46717,216000000.0
2009-01-15 19:30:00,2.46715,2.47007,2.46575,2.46702,154000000.0
2009-01-15 19:35:00,2.46726,2.47206,2.46708,2.47116,101000000.0
2009-01-15 19:40:00,2.47078,2.47403,2.4707,2.47387,94000000.0
2009-01-15 19:45:00,2.47418,2.47558,2.47201,2.47215,118000000.0
2009-01-15 19:50:00,2.47219,2.47282,2.4678,2.4678,93000000.0
2009-01-15 19:55:00,2.46866,2.46953,2.46743,2.46886,106000000.0
2009-01-15 20:00:00,2.46938,2.46988,2.46814,2.46814,101000000.0
2009-01-15 20:05:00,2.46858,2.47092,2.46858,2.46973,97000000.0
2009-01-15 20:10:00,2.46997,2.47101,2.46912,2.47098,77000000.0
2009-01-15 20:15:00,2.4714,2.47188,2.46961,2.46961,82000000.0
2009-01-15 20:20:00,2.47039,2.47162,2.46872,2.46872,56000000.0
2009-01-15 20:25:00,2.46923,2.46963,2.46624,2.46724,76000000.0
2009-01-15 20:30:00,2.46712,2.46712,2.46408,2.46568,106000000.0
2009-01-15 20:35:00,2.46578,2.46765,2.46299,2.46299,60000000.0
2009-01-15 20:40:00,2.46028,2.46364,2.45901,2.46364,49000000.0
2009-01-15 20:45:00,2.46418,2.46435,2.46066,2.46324,61000000.0
2009-01-15 20:50:00,2.46356,2.46443,2.45667,2.45667,59000000.0
2009-01-15 20:55:00,2.45783,2.45857,2.45275,2.45302,56000000.0
2009-01-15 21:00:00,2.45341,2.45928,2.45341,2.45708,66000000.0
2009-01-15 21:05:00,2.45599,2.456,2.45181,2.45472,46000000.0
2009-01-15 21:10:00,2.45519,2.45531,2.45208,2.45314,41000000.0
2009-01-15 21:15:00,2.45321,2.45353,2.45152,2.45205,41000000.0
2009-01-15 21:20:00,2.45258,2.45258,2.44439,2.44474,45000000.0
2009-01-15 21:25:00,2.44511,2.44702,2.44418,2.44465,88000000.0
2009-01-15 21:30:00,2.44448,2.44484,2.43687,2.43971,41000000.0
2009-01-15 21:35:00,2.44045,2.44393,2.44024,2.44393,76000000.0
2009-01-15 21:40:00,2.44532,2.44532,2.4409,2.44091,61000000.0
2009-01-15 21:45:00,2.44091,2.442,2.43878,2.43952,50000000.0
2009-01-15 21:50:00,2.43997,2.44123,2.43997,2.44084,45000000.0
2009-01-15 21:55:00,2.44059,2.44126,2.43924,2.44001,87000000.0
2009-01-15 22:00:00,2.44042,2.44122,2.4364,2.43654,86000000.0
2009-01-15 22:05:00,2.43671,2.43891,2.43668,2.43886,82000000.0
2009-01-15 22:10:00,2.43907,2.43996,2.43722,2.43722,57000000.0
2009-01-15 22:15:00,2.43595,2.43749,2.43563,2.43708,51000000.0
2009-01-15 22:20:00,2.43744,2.43744,2.43526,2.43526,54000000.0
2009-01-15 22:25:00,2.43489,2.44127,2.43473,2.43992,43000000.0
2009-01-15 22:30:00,2.43986,2.44193,2.43915,2.44061,125000000.0
2009-01-15 22:35:00,2.44002,2.44024,2.43749,2.43758,107000000.0
2009-01-15 22:40:00,2.43721,2.44001,2.43606,2.43962,53000000.0
2009-01-15 22:45:00,2.43965,2.44095,2.43965,2.4404,60000000.0
2009-01-15 22:50:00,2.44032,2.44165,2.43961,2.44041,57000000.0
2009-01-15 22:55:00,2.44022,2.4413,2.43921,2.44092,40000000.0
2009-01-15 23:00:00,2.44049,2.44147,2.44026,2.44142,52000000.0
2009-01-15 23:05:00,2.44126,2.44299,2.44117,2.44299,50000000.0
2009-01-15 23:10:00,2.44336,2.44404,2.44282,2.44289,39000000.0
2009-01-15 23:15:00,2.44261,2.44321,2.44068,2.44068,48000000.0
2009-01-15 23:20:00,2.44011,2.44101,2.43994,2.44085,41000000.0
2009-01-15 23:25:00,2.44109,2.44109,2.43912,2.43912,53000000.0
2009-01-15 23:30:00,2.43883,2.43985,2.43758,2.43975,56000000.0
2009-01-15 23:35:00,2.44028,2.44154,2.43968,2.44115,47000000.0
2009-01-15 23:40:00,2.44051,2.44213,2.43965,2.44108,64000000.0
2009-01-15 23:45:00,2.4408,2.4408,2.43894,2.43894,42000000.0
2009-01-15 23:50:00,2.43931,2.4422,2.43931,2.44138,43000000.0
2009-01-15 23:55:00,2.44135,2.44135,2.43841,2.43841,72000000.0
2009-01-16 00:00:00,2.43738,2.439,2.43497,2.43533,46000000.0
2009-01-16 00:05:00,2.43595,2.43669,2.4354,2.43656,41000000.0
2009-01-16 00:10:00,2.43633,2.43662,2.43455,2.43504,57000000.0
2009-01-16 00:15:00,2.4344,2.43633,2.4344,2.43555,43000000.0
2009-01-16 00:20:00,2.43552,2.43552,2.43302,2.43518,42000000.0
2009-01-16 00:25:00,2.43526,2.43585,2.42705,2.42908,46000000.0
2009-01-16 00:30:00,2.42964,2.43151,2.42964,2.43151,54000000.0
2009-01-16 00:35:00,2.43147,2.43355,2.4301,2.43355,38000000.0
2009-01-16 00:40:00,2.43239,2.43239,2.42674,2.42757,41000000.0
2009-01-16 00:45:00,2.42605,2.42605,2.41965,2.41965,51000000.0
2009-01-16 00:50:00,2.41973,2.4221,2.41587,2.4221,46000000.0
2009-01-16 00:55:00,2.42258,2.42611,2.42215,2.42601,42000000.0
2009-01-16 01:00:00,2.42704,2.42717,2.4255,2.42686,54000000.0
2009-01-16 01:05:00,2.42719,2.42814,2.42621,2.42806,35000000.0
2009-01-16 01:10:00,2.4289,2.4289,2.4278,2.42847,49000000.0
2009-01-16 01:15:00,2.4289,2.43005,2.4285,2.42999,47000000.0
2009-01-16 01:20:00,2.42995,2.42995,2.42404,2.42412,45000000.0
2009-01-16 01:25:00,2.424,2.42823,2.42383,2.42823,57000000.0
2009-01-16 01:30:00,2.42861,2.4348,2.42861,2.43426,74000000.0
2009-01-16 01:35:00,2.43436,2.43472,2.43133,2.43256,48000000.0
2009-01-16 01:40:00,2.43236,2.43236,2.42771,2.42813,40000000.0
2009-01-16 01:45:00,2.42787,2.4282,2.42578,2.42779,43000000.0
2009-01-16 01:50:00,2.42819,2.42847,2.4273,2.42781,55000000.0
2009-01-16 01:55:00,2.42745,2.43003,2.42745,2.42985,58000000.0
2009-01-16 02:00:00,2.42985,2.43027,2.42575,2.42749,47000000.0
2009-01-16 02:05:00,2.4278,2.4278,2.42568,2.42599,43000000.0
2009-01-16 02:10:00,2.42606,2.42753,2.42526,2.42547,37000000.0
2009-01-16 02:15:00,2.42594,2.42793,2.42546,2.42793,42000000.0
2009-01-16 02:20:00,2.42771,2.42834,2.42632,2.42709,42000000.0
2009-01-16 02:25:00,2.42728,2.43201,2.42728,2.43102,40000000.0
2009-01-16 02:30:00,2.43127,2.43451,2.43127,2.4321,40000000.0
2009-01-16 02:35:00,2.43151,2.43414,2.43151,2.43414,40000000.0
2009-01-16 02:40:00,2.43427,2.43542,2.43309,2.43405,39000000.0
2009-01-16 02:45:00,2.43372,2.43499,2.43271,2.43405,48000000.0
2009-01-16 02:50:00,2.43403,2.43555,2.43268,2.43555,37000000.0
2009-01-16 02:55:00,2.4368,2.43729,2.43282,2.43729,42000000.0
2009-01-16 03:00:00,2.43613,2.43791,2.43575,2.43791,34000000.0
2009-01-16 03:05:00,2.43789,2.43844,2.43649,2.43814,41000000.0
2009-01-16 03:10:00,2.43731,2.43788,2.43718,2.43788,46000000.0
2009-01-16 03:15:00,2.43758,2.43758,2.43424,2.43424,43000000.0
2009-01-16 03:20:00,2.43416,2.43458,2.43287,2.43458,42000000.0
2009-01-16 03:25:00,2.43279,2.43302,2.42863,2.42949,42000000.0
2009-01-16 03:30:00,2.42967,2.43043,2.42584,2.42584,42000000.0
2009-01-16 03:35:00,2.42533,2.42574,2.42453,2.42571,42000000.0
2009-01-16 03:40:00,2.42553,2.42553,2.42336,2.42366,45000000.0
2009-01-16 03:45:00,2.42432,2.42456,2.42353,2.42424,42000000.0
2009-01-16 03:50:00,2.42415,2.4255,2.42414,2.42453,42000000.0
2009-01-16 03:55:00,2.42471,2.42509,2.42269,2.42269,40000000.0
2009-01-16 04:00:00,2.42232,2.42604,2.42175,2.42585,42000000.0
2009-01-16 04:05:00,2.42628,2.42665,2.4246,2.42522,43000000.0
2009-01-16 04:10:00,2.42664,2.42737,2.42567,2.4257,40000000.0
2009-01-16 04:15:00,2.42613,2.42622,2.42308,2.42481,40000000.0
2009-01-16 04:20:00,2.42453,2.42463,2.42215,2.42266,43000000.0
2009-01-16 04:25:00,2.42234,2.42534,2.42234,2.42463,41000000.0
2009-01-16 04:30:00,2.42451,2.42518,2.42386,2.42518,42000000.0
2009-01-16 04:35:00,2.42551,2.42644,2.42477,2.42571,43000000.0
2009-01-16 04:40:00,2.42608,2.42745,2.42584,2.42702,42000000.0
2009-01-16 04:45:00,2.42733,2.42774,2.42638,2.42773,43000000.0
2009-01-16 04:50:00,2.42755,2.43023,2.42725,2.42896,43000000.0
2009-01-16 04:55:00,2.42881,2.4311,2.42852,2.43096,39000000.0
2009-01-16 05:00:00,2.43085,2.43309,2.42813,2.42839,37000000.0
2009-01-16 05:05:00,2.42802,2.42836,2.42547,2.4277,37000000.0
2009-01-16 05:10:00,2.42877,2.42903,2.42714,2.42768,41000000.0
2009-01-16 05:15:00,2.42799,2.42802,2.42546,2.42654,36000000.0
2009-01-16 05:20:00,2.42627,2.42759,2.42575,2.42759,42000000.0
2009-01-16 05:25:00,2.42768,2.42794,2.42589,2.426,38000000.0
2009-01-16 05:30:00,2.42487,2.42814,2.42347,2.42576,43000000.0
2009-01-16 05:35:00,2.42663,2.42822,2.42554,2.42554,39000000.0
2009-01-16 05:40:00,2.42535,2.42577,2.42165,2.4233,39000000.0
2009-01-16 05:45:00,2.42266,2.42444,2.41548,2.41548,43000000.0
2009-01-16 05:50:00,2.41525,2.41735,2.41468,2.41723,42000000.0
2009-01-16 05:55:00,2.4174,2.42,2.4174,2.41869,43000000.0
2009-01-16 06:00:00,2.41882,2.41904,2.41593,2.41773,37000000.0
2009-01-16 06:05:00,2.41814,2.41884,2.41609,2.41609,36000000.0
2009-01-16 06:10:00,2.41581,2.41661,2.4151,2.41628,42000000.0
2009-01-16 06:15:00,2.41626,2.42024,2.41612,2.41967,42000000.0
2009-01-16 06:20:00,2.41922,2.4203,2.41826,2.41982,44000000.0
2009-01-16 06:25:00,2.41998,2.42057,2.41822,2.41884,45000000.0
2009-01-16 06:30:00,2.41896,2.41956,2.41847,2.41847,36000000.0
2009-01-16 06:35:00,2.41798,2.41861,2.41635,2.41687,44000000.0
2009-01-16 06:40:00,2.4175,2.41854,2.41637,2.41731,39000000.0
2009-01-16 06:45:00,2.41757,2.42023,2.4166,2.41982,41000000.0
2009-01-16 06:50:00,2.41978,2.42045,2.41768,2.41859,44000000.0
2009-01-16 06:55:00,2.41825,2.41865,2.4167,2.41693,36000000.0
2009-01-16 07:00:00,2.41784,2.41915,2.41719,2.41727,38000000.0
2009-01-16 07:05:00,2.41726,2.41825,2.41705,2.41825,50000000.0
2009-01-16 07:10:00,2.41798,2.41812,2.41695,2.41729,39000000.0
2009-01-16 07:15:00,2.4173,2.41953,2.4173,2.41738,45000000.0
2009-01-16 07:20:00,2.41745,2.41784,2.4149,2.41592,46000000.0
2009-01-16 07:25:00,2.4147,2.41558,2.41341,2.41518,37000000.0
2009-01-16 07:30:00,2.41511,2.41642,2.4149,2.41635,39000000.0
2009-01-16 07:35:00,2.41661,2.41661,2.4153,2.41561,40000000.0
2009-01-16 07:40:00,2.41582,2.41675,2.41465,2.41494,42000000.0
2009-01-16 07:45:00,2.41516,2.41551,2.41127,2.41245,40000000.0
2009-01-16 07:50:00,2.41353,2.41753,2.41353,2.41633,45000000.0
2009-01-16 07:55:00,2.41644,2.41713,2.41216,2.41291,39000000.0
2009-01-16 08:00:00,2.41353,2.41638,2.41322,2.41413,41000000.0
2009-01-16 08:05:00,2.4146,2.41611,2.41432,2.41441,36000000.0
2009-01-16 08:10:00,2.41449,2.41562,2.41336,2.41518,40000000.0
2009-01-16 08:15:00,2.41407,2.41616,2.41365,2.41613,42000000.0
2009-01-16 08:20:00,2.41574,2.41855,2.41554,2.41855,38000000.0
2009-01-16 08:25:00,2.41849,2.41865,2.4126,2.41293,42000000.0
2009-01-16 08:30:00,2.41349,2.41413,2.41151,2.41206,41000000.0
2009-01-16 08:35:00,2.41123,2.41188,2.40901,2.40939,47000000.0
2009-01-16 08:40:00,2.41024,2.41387,2.41019,2.41311,47000000.0
2009-01-16 08:45:00,2.41279,2.41493,2.41122,2.41122,42000000.0
2009-01-16 08:50:00,2.41104,2.41198,2.40997,2.41124,40000000.0
2009-01-16 08:55:00,2.41179,2.42141,2.41156,2.42141,37000000.0
2009-01-16 09:00:00,2.4223,2.42534,2.42001,2.42467,41000000.0
2009-01-16 09:05:00,2.42302,2.42302,2.4184,2.41968,42000000.0
2009-01-16 09:10:00,2.42018,2.42067,2.41944,2.41982,44000000.0
2009-01-16 09:15:00,2.42029,2.42079,2.41828,2.41866,41000000.0
2009-01-16 09:20:00,2.41749,2.41756,2.4119,2.41362,38000000.0
2009-01-16 09:25:00,2.41508,2.41515,2.41199,2.41346,46000000.0
2009-01-16 09:30:00,2.41378,2.41447,2.41199,2.41205,36000000.0
2009-01-16 09:35:00,2.41278,2.41474,2.41173,2.41339,47000000.0
2009-01-16 09:40:00,2.41337,2.41445,2.41279,2.41436,46000000.0
2009-01-16 09:45:00,2.4149,2.41643,2.41416,2.41643,45000000.0
2009-01-16 09:50:00,2.41647,2.42127,2.41544,2.4206,44000000.0
2009-01-16 09:55:00,2.4207,2.42203,2.41997,2.41997,44000000.0
2009-01-16 10:00:00,2.41965,2.42124,2.41861,2.4212,44000000.0
2009-01-16 10:05:00,2.4219,2.42211,2.42011,2.42115,39000000.0
2009-01-16 10:10:00,2.42116,2.42369,2.42012,2.42226,37000000.0
2009-01-16 10:15:00,2.42188,2.42268,2.42133,2.42187,45000000.0
2009-01-16 10:20:00,2.42205,2.42458,2.42158,2.42458,36000000.0
2009-01-16 10:25:00,2.4235,2.42612,2.42243,2.42318,45000000.0
2009-01-16 10:30:00,2.42287,2.42389,2.42044,2.42044,38000000.0
2009-01-16 10:35:00,2.42016,2.42133,2.41916,2.41943,41000000.0
2009-01-16 10:40:00,2.41999,2.42112,2.41853,2.42059,40000000.0
2009-01-16 10:45:00,2.42205,2.42289,2.41851,2.41865,40000000.0
2009-01-16 10:50:00,2.41843,2.42093,2.41763,2.42009,44000000.0
2009-01-16 10:55:00,2.41977,2.42185,2.41947,2.42013,40000000.0
2009-01-16 11:00:00,2.42001,2.42066,2.41829,2.41915,44000000.0
2009-01-16 11:05:00,2.41885,2.42128,2.41708,2.41989,39000000.0
2009-01-16 11:10:00,2.42034,2.42034,2.41382,2.41643,47000000.0
2009-01-16 11:15:00,2.41689,2.41779,2.41569,2.41613,42000000.0
2009-01-16 11:20:00,2.41651,2.41799,2.41506,2.41623,38000000.0
2009-01-16 11:25:00,2.41718,2.42101,2.41718,2.42071,42000000.0
2009-01-16 11:30:00,2.41946,2.42007,2.41401,2.41984,43000000.0
2009-01-16 11:35:00,2.41935,2.41935,2.41543,2.41705,44000000.0
2009-01-16 11:40:00,2.41729,2.41729,2.41438,2.41515,47000000.0
2009-01-16 11:45:00,2.41482,2.41876,2.41482,2.4185,44000000.0
2009-01-16 11:50:00,2.41914,2.41919,2.41555,2.4158,44000000.0
2009-01-16 11:55:00,2.41592,2.42143,2.41592,2.42037,43000000.0
2009-01-16 12:00:00,2.42076,2.42312,2.42063,2.42169,43000000.0
2009-01-16 12:05:00,2.422,2.42749,2.422,2.42627,42000000.0
2009-01-16 12:10:00,2.42609,2.43124,2.42502,2.43124,40000000.0
2009-01-16 12:15:00,2.4302,2.4302,2.42688,2.42706,44000000.0
2009-01-16 12:20:00,2.42676,2.42676,2.42465,2.4253,39000000.0
2009-01-16 12:25:00,2.42538,2.42539,2.4169,2.41878,45000000.0
2009-01-16 12:30:00,2.41875,2.41976,2.4164,2.4164,39000000.0
2009-01-16 12:35:00,2.41651,2.42166,2.41651,2.41938,42000000.0
2009-01-16 12:40:00,2.41825,2.4189,2.41674,2.41735,41000000.0
2009-01-16 12:45:00,2.41743,2.41819,2.41649,2.41788,47000000.0
2009-01-16 12:50:00,2.41753,2.41941,2.41651,2.41772,41000000.0
2009-01-16 12:55:00,2.41801,2.42042,2.41622,2.42042,37000000.0
2009-01-16 13:00:00,2.4201,2.42364,2.41848,2.42015,38000000.0
2009-01-16 13:05:00,2.42099,2.42231,2.42041,2.42155,39000000.0
2009-01-16 13:10:00,2.42118,2.42349,2.42014,2.42016,41000000.0
2009-01-16 13:15:00,2.4206,2.42208,2.41945,2.42067,43000000.0
2009-01-16 13:20:00,2.42098,2.42332,2.42098,2.42174,41000000.0
2009-01-16 13:25:00,2.42174,2.42235,2.4212,2.42215,67000000.0
2009-01-16 13:30:00,2.4224,2.4235,2.42221,2.42221,75000000.0
2009-01-16 13:35:00,2.42143,2.42346,2.42143,2.42309,84000000.0
2009-01-16 13:40:00,2.42289,2.4238,2.42019,2.42019,86000000.0
2009-01-16 13:45:00,2.42052,2.42295,2.42052,2.42257,104000000.0
2009-01-16 13:50:00,2.42323,2.42391,2.42141,2.42164,128000000.0
2009-01-16 13:55:00,2.42205,2.42287,2.42141,2.42141,124000000.0
2009-01-16 14:00:00,2.42198,2.42244,2.41968,2.42244,144000000.0
2009-01-16 14:05:00,2.42278,2.42585,2.42278,2.42585,144000000.0
2009-01-16 14:10:00,2.42615,2.42687,2.42167,2.42239,101000000.0
2009-01-16 14:15:00,2.42169,2.42456,2.42042,2.42448,145000000.0
2009-01-16 14:20:00,2.42455,2.42551,2.42306,2.42551,143000000.0
2009-01-16 14:25:00,2.42578,2.42824,2.42477,2.42688,118000000.0
2009-01-16 14:30:00,2.42707,2.4274,2.42402,2.42477,128000000.0
2009-01-16 14:35:00,2.42526,2.42526,2.42352,2.42494,165000000.0
2009-01-16 14:40:00,2.42556,2.42556,2.42441,2.42512,141000000.0
2009-01-16 14:45:00,2.42476,2.42566,2.42384,2.42451,104000000.0
2009-01-16 14:50:00,2.42409,2.42409,2.41938,2.4201,126000000.0
2009-01-16 14:55:00,2.42079,2.42079,2.39996,2.40025,91000000.0
2009-01-16 15:00:00,2.40272,2.40904,2.40272,2.40769,131000000.0
2009-01-16 15:05:00,2.40828,2.416,2.40828,2.416,129000000.0
2009-01-16 15:10:00,2.41565,2.41746,2.41468,2.41724,160000000.0
2009-01-16 15:15:00,2.41761,2.42017,2.41761,2.41812,82000000.0
2009-01-16 15:20:00,2.41822,2.421,2.4174,2.41823,110000000.0
2009-01-16 15:25:00,2.41755,2.41916,2.41582,2.41625,188000000.0
2009-01-16 15:30:00,2.41599,2.41887,2.41595,2.4171,208000000.0
2009-01-16 15:35:00,2.41589,2.41702,2.41531,2.4162,178000000.0
2009-01-16 15:40:00,2.41743,2.42455,2.41694,2.42384,180000000.0
2009-01-16 15:45:00,2.42483,2.4257,2.42405,2.42491,149000000.0
2009-01-16 15:50:00,2.42456,2.42456,2.42132,2.42404,112000000.0
2009-01-16 15:55:00,2.42437,2.42761,2.42437,2.42732,150000000.0
2009-01-16 16:00:00,2.42783,2.42804,2.42353,2.42525,200000000.0
2009-01-16 16:05:00,2.42625,2.43012,2.42304,2.42315,188000000.0
2009-01-16 16:10:00,2.42255,2.42255,2.41728,2.41943,169000000.0
2009-01-16 16:15:00,2.42058,2.42277,2.41842,2.42069,185000000.0
2009-01-16 16:20:00,2.42147,2.42321,2.41714,2.42059,231000000.0
2009-01-16 16:25:00,2.42052,2.4241,2.42052,2.4241,173000000.0
2009-01-16 16:30:00,2.42325,2.4239,2.42161,2.42365,183000000.0
2009-01-16 16:35:00,2.42219,2.42284,2.41816,2.42284,229000000.0
2009-01-16 16:40:00,2.42322,2.42736,2.42322,2.42672,218000000.0
2009-01-16 16:45:00,2.42754,2.43102,2.42754,2.42893,236000000.0
2009-01-16 16:50:00,2.42905,2.42944,2.42748,2.42757,142000000.0
2009-01-16 16:55:00,2.42714,2.42965,2.42654,2.42965,178000000.0
2009-01-16 17:00:00,2.42955,2.4298,2.42706,2.42706,176000000.0
2009-01-16 17:05:00,2.42718,2.4292,2.42636,2.4292,206000000.0
2009-01-16 17:10:00,2.42907,2.43,2.4256,2.4256,165000000.0
2009-01-16 17:15:00,2.42632,2.4264,2.42403,2.42475,139000000.0
2009-01-16 17:20:00,2.42508,2.42674,2.42289,2.42622,140000000.0
2009-01-16 17:25:00,2.42693,2.42693,2.424,2.4263,157000000.0
2009-01-16 17:30:00,2.42574,2.42574,2.42121,2.42206,301000000.0
2009-01-16 17:35:00,2.42203,2.42273,2.41946,2.42043,233000000.0
2009-01-16 17:40:00,2.42034,2.42179,2.4194,2.42179,225000000.0
2009-01-16 17:45:00,2.4223,2.42355,2.41931,2.42281,303000000.0
2009-01-16 17:50:00,2.4244,2.43066,2.4244,2.43066,232000000.0
2009-01-16 17:55:00,2.4302,2.43034,2.4265,2.42767,196000000.0
2009-01-16 18:00:00,2.42699,2.4282,2.42621,2.42681,190000000.0
2009-01-16 18:05:00,2.4276,2.42803,2.4256,2.42734,196000000.0
2009-01-16 18:10:00,2.42661,2.43039,2.42661,2.42958,136000000.0
2009-01-16 18:15:00,2.42904,2.43094,2.42904,2.42938,226000000.0
2009-01-16 18:20:00,2.42982,2.43194,2.42982,2.43053,228000000.0
2009-01-16 18:25:00,2.4304,2.43252,2.42979,2.43252,151000000.0
2009-01-16 18:30:00,2.43312,2.43518,2.43229,2.43383,194000000.0
2009-01-16 18:35:00,2.43473,2.44002,2.43447,2.43791,273000000.0
2009-01-16 18:40:00,2.43704,2.43962,2.43701,2.43787,232000000.0
2009-01-16 18:45:00,2.43785,2.43819,2.43607,2.43689,216000000.0
2009-01-16 18:50:00,2.43721,2.43897,2.43721,2.43897,129000000.0
2009-01-16 18:55:00,2.43864,2.44845,2.4375,2.4442,98000000.0
2009-01-16 19:00:00,2.44476,2.44476,2.44171,2.44379,129000000.0
2009-01-16 19:05:00,2.44366,2.44556,2.44326,2.44326,232000000.0
2009-01-16 19:10:00,2.44263,2.44648,2.44263,2.44618,148000000.0
2009-01-16 19:15:00,2.44631,2.44632,2.44242,2.44243,123000000.0
2009-01-16 19:20:00,2.44368,2.44548,2.44305,2.44453,120000000.0
2009-01-16 19:25:00,2.44595,2.44934,2.44595,2.44744,216000000.0
2009-01-16 19:30:00,2.44767,2.45296,2.44699,2.45223,154000000.0
2009-01-16 19:35:00,2.45215,2.45231,2.45025,2.45231,101000000.0
2009-01-16 19:40:00,2.45217,2.45238,2.44503,2.44564,94000000.0
2009-01-16 19:45:00,2.44551,2.44575,2.44394,2.44409,118000000.0
2009-01-16 19:50:00,2.44405,2.44419,2.44151,2.44271,93000000.0
2009-01-16 19:55:00,2.44363,2.44402,2.44088,2.44088,106000000.0
2009-01-16 20:00:00,2.44131,2.44249,2.43656,2.43821,101000000.0
2009-01-16 20:05:00,2.43746,2.43998,2.43618,2.43998,97000000.0
2009-01-16 20:10:00,2.44016,2.44227,2.44008,2.44084,77000000.0
2009-01-16 20:15:00,2.44194,2.44208,2.43994,2.4405,82000000.0
2009-01-16 20:20:00,2.44115,2.44208,2.43908,2.43962,56000000.0
2009-01-16 20:25:00,2.43985,2.44149,2.43978,2.44082,76000000.0
2009-01-16 20:30:00,2.44048,2.44187,2.44036,2.44145,106000000.0
2009-01-16 20:35:00,2.44146,2.44235,2.44089,2.44123,60000000.0
2009-01-16 20:40:00,2.44116,2.44122,2.43924,2.44101,49000000.0
2009-01-16 20:45:00,2.44085,2.4429,2.44069,2.44259,61000000.0
2009-01-16 20:50:00,2.44247,2.44468,2.442,2.442,59000000.0
2009-01-16 20:55:00,2.4421,2.44252,2.4416,2.44182,56000000.0
2009-01-16 21:00:00,2.44206,2.44264,2.44002,2.44253,66000000.0
2009-01-16 21:05:00,2.44248,2.44248,2.43884,2.43884,46000000.0
2009-01-16 21:10:00,2.43888,2.44293,2.43802,2.44293,41000000.0
2009-01-16 21:15:00,2.44299,2.44331,2.44245,2.44331,41000000.0
2009-01-16 21:20:00,2.44295,2.4435,2.43957,2.43957,45000000.0
2009-01-16 21:25:00,2.43969,2.43996,2.43743,2.43744,88000000.0
2009-01-16 21:30:00,2.43702,2.43702,2.43173,2.43187,41000000.0
2009-01-16 21:35:00,2.43223,2.43357,2.42645,2.43151,76000000.0
2009-01-16 21:40:00,2.43159,2.43271,2.43057,2.43097,61000000.0
2009-01-16 21:45:00,2.431,2.43212,2.42887,2.42982,50000000.0
2009-01-16 21:50:00,2.42984,2.43001,2.42902,2.42956,45000000.0
2009-01-16 21:55:00,2.42981,2.43137,2.42981,2.4313,87000000.0
2009-01-16 22:00:00,2.43139,2.4319,2.42704,2.4275,86000000.0
2009-01-16 22:05:00,2.42739,2.42944,2.42705,2.42915,82000000.0
2009-01-16 22:10:00,2.42936,2.43017,2.42813,2.42813,57000000.0
2009-01-16 22:15:00,2.42824,2.42915,2.42631,2.4274,51000000.0
2009-01-16 22:20:00,2.4284,2.4287,2.42695,2.42857,54000000.0
2009-01-16 22:25:00,2.42881,2.43341,2.42793,2.43341,43000000.0
2009-01-16 22:30:00,2.43371,2.43431,2.43244,2.43244,125000000.0
2009-01-16 22:35:00,2.43269,2.43378,2.43269,2.43377,107000000.0
2009-01-16 22:40:00,2.43375,2.43375,2.43069,2.43369,53000000.0
2009-01-16 22:45:00,2.4337,2.4337,2.42782,2.42782,60000000.0
2009-01-16 22:50:00,2.42772,2.42971,2.42704,2.42889,57000000.0
2009-01-16 22:55:00,2.42691,2.42766,2.42605,2.42634,40000000.0
2009-01-16 23:00:00,2.42621,2.42656,2.4258,2.42618,52000000.0
2009-01-16 23:05:00,2.42646,2.42911,2.42589,2.42589,50000000.0
2009-01-16 23:10:00,2.42659,2.43101,2.42659,2.43095,39000000.0
2009-01-16 23:15:00,2.43087,2.43127,2.43081,2.43085,48000000.0
2009-01-16 23:20:00,2.43094,2.4317,2.42876,2.42891,41000000.0
2009-01-16 23:25:00,2.42856,2.42876,2.42698,2.42797,53000000.0
2009-01-16 23:30:00,2.4281,2.42876,2.42413,2.4258,56000000.0
2009-01-16 23:35:00,2.42606,2.42687,2.42598,2.42652,47000000.0
2009-01-16 23:40:00,2.42647,2.42647,2.42507,2.42507,64000000.0
2009-01-16 23:45:00,2.42621,2.42794,2.42357,2.42357,42000000.0
2009-01-16 23:50:00,2.42393,2.4252,2.42124,2.42383,43000000.0
2009-01-16 23:55:00,2.42301,2.42418,2.41605,2.4161,72000000.0
2009-01-19 00:00:00,2.42279,2.42279,2.40959,2.42181,46000000.0
2009-01-19 00:05:00,2.4222,2.42238,2.41628,2.41664,41000000.0
2009-01-19 00:10:00,2.41708,2.42033,2.41708,2.41833,57000000.0
2009-01-19 00:15:00,2.41832,2.4192,2.41786,2.41819,43000000.0
2009-01-19 00:20:00,2.41885,2.42003,2.41822,2.42003,42000000.0
2009-01-19 00:25:00,2.41992,2.42,2.41862,2.41862,46000000.0
2009-01-19 00:30:00,2.41857,2.42076,2.4184,2.41847,54000000.0
2009-01-19 00:35:00,2.41847,2.42023,2.41763,2.42023,38000000.0
2009-01-19 00:40:00,2.42056,2.42072,2.41849,2.42055,41000000.0
2009-01-19 00:45:00,2.42063,2.42117,2.41761,2.41801,51000000.0
2009-01-19 00:50:00,2.41827,2.42001,2.41827,2.41956,46000000.0
2009-01-19 00:55:00,2.41929,2.41929,2.41821,2.41868,42000000.0
2009-01-19 01:00:00,2.41881,2.41972,2.41836,2.41972,54000000.0
2009-01-19 01:05:00,2.41964,2.42073,2.41926,2.42028,39000000.0
2009-01-19 01:10:00,2.42014,2.42117,2.41882,2.42117,49000000.0
2009-01-19 01:15:00,2.42148,2.4221,2.41928,2.42102,47000000.0
2009-01-19 01:20:00,2.42062,2.42329,2.42031,2.42329,45000000.0
2009-01-19 01:25:00,2.42332,2.42332,2.4202,2.42278,57000000.0
2009-01-19 01:30:00,2.42252,2.42312,2.42191,2.42259,74000000.0
2009-01-19 01:35:00,2.42324,2.42349,2.42229,2.42229,48000000.0
2009-01-19 01:40:00,2.42211,2.42277,2.42013,2.42035,40000000.0
2009-01-19 01:45:00,2.42095,2.4217,2.41899,2.41934,43000000.0
2009-01-19 01:50:00,2.41941,2.41969,2.41849,2.41907,55000000.0
2009-01-19 01:55:00,2.41894,2.42091,2.41865,2.4189,58000000.0
2009-01-19 02:00:00,2.41909,2.41932,2.41687,2.41722,58000000.0
2009-01-19 02:05:00,2.41796,2.41803,2.41313,2.41732,55000000.0
2009-01-19 02:10:00,2.4171,2.4171,2.41349,2.41394,43000000.0
2009-01-19 02:15:00,2.4142,2.41548,2.4142,2.41505,40000000.0
2009-01-19 02:20:00,2.41508,2.41758,2.41333,2.41563,48000000.0
2009-01-19 02:25:00,2.41573,2.41671,2.41501,2.41504,74000000.0
2009-01-19 02:30:00,2.41494,2.41776,2.41444,2.41727,57000000.0
2009-01-19 02:35:00,2.4166,2.41913,2.41649,2.41871,45000000.0
2009-01-19 02:40:00,2.41971,2.421,2.41799,2.41799,47000000.0
2009-01-19 02:45:00,2.41737,2.41984,2.4166,2.41702,49000000.0
2009-01-19 02:50:00,2.41758,2.41801,2.41627,2.41701,35000000.0
2009-01-19 02:55:00,2.41739,2.4182,2.41556,2.41801,54000000.0
2009-01-19 03:00:00,2.41829,2.41847,2.41671,2.41731,42000000.0
2009-01-19 03:05:00,2.41741,2.4176,2.41602,2.4168,46000000.0
2009-01-19 03:10:00,2.41682,2.41773,2.41682,2.41717,51000000.0
2009-01-19 03:15:00,2.41717,2.41782,2.41534,2.41534,41000000.0
2009-01-19 03:20:00,2.41539,2.41762,2.41411,2.41691,38000000.0
2009-01-19 03:25:00,2.41663,2.41869,2.41625,2.41625,54000000.0
2009-01-19 03:30:00,2.41582,2.41627,2.41545,2.41575,46000000.0
2009-01-19 03:35:00,2.41552,2.41586,2.41428,2.41507,42000000.0
2009-01-19 03:40:00,2.41512,2.41658,2.41455,2.41608,43000000.0
2009-01-19 03:45:00,2.416,2.41637,2.41491,2.41575,57000000.0
2009-01-19 03:50:00,2.41607,2.41678,2.41585,2.41617,41000000.0
2009-01-19 03:55:00,2.416,2.41661,2.41363,2.41628,46000000.0
2009-01-19 04:00:00,2.41594,2.41761,2.41558,2.41641,72000000.0
2009-01-19 04:05:00,2.41606,2.41716,2.41439,2.41716,43000000.0
2009-01-19 04:10:00,2.41743,2.4179,2.41574,2.41574,42000000.0
2009-01-19 04:15:00,2.41557,2.41636,2.41453,2.41636,64000000.0
2009-01-19 04:20:00,2.41707,2.4171,2.41509,2.41515,47000000.0
2009-01-19 04:25:00,2.41469,2.41612,2.41426,2.4161,56000000.0
2009-01-19 04:30:00,2.41551,2.41686,2.41382,2.41686,53000000.0
2009-01-19 04:35:00,2.41703,2.41728,2.41582,2.4165,41000000.0
2009-01-19 04:40:00,2.4163,2.41633,2.41338,2.41409,48000000.0
2009-01-19 04:45:00,2.41485,2.41532,2.41333,2.41343,39000000.0
2009-01-19 04:50:00,2.41307,2.4138,2.41294,2.41327,50000000.0
2009-01-19 04:55:00,2.41356,2.4145,2.41325,2.41428,52000000.0
2009-01-19 05:00:00,2.41451,2.41467,2.41319,2.41447,40000000.0
2009-01-19 05:05:00,2.41423,2.4151,2.41348,2.41495,57000000.0
2009-01-19 05:10:00,2.41488,2.41506,2.41134,2.41217,60000000.0
2009-01-19 05:15:00,2.41087,2.41199,2.4089,2.41198,53000000.0
2009-01-19 05:20:00,2.41387,2.41387,2.40952,2.41156,107000000.0
2009-01-19 05:25:00,2.41139,2.41369,2.41096,2.41369,125000000.0
2009-01-19 05:30:00,2.414,2.41418,2.41069,2.41085,43000000.0
2009-01-19 05:35:00,2.41123,2.41291,2.41077,2.41168,54000000.0
2009-01-19 05:40:00,2.41186,2.41325,2.41127,2.41192,51000000.0
2009-01-19 05:45:00,2.41192,2.41192,2.40947,2.41176,57000000.0
2009-01-19 05:50:00,2.41228,2.41228,2.40939,2.41079,82000000.0
2009-01-19 05:55:00,2.4107,2.41298,2.40971,2.41298,86000000.0
2009-01-19 06:00:00,2.41351,2.41384,2.41031,2.41384,87000000.0
2009-01-19 06:05:00,2.41371,2.41371,2.41061,2.41107,45000000.0
2009-01-19 06:10:00,2.41107,2.4113,2.4103,2.41033,50000000.0
2009-01-19 06:15:00,2.41037,2.41083,2.40993,2.41083,61000000.0
2009-01-19 06:20:00,2.41091,2.41158,2.41076,2.41088,76000000.0
2009-01-19 06:25:00,2.41085,2.41148,2.41085,2.41104,41000000.0
2009-01-19 06:30:00,2.41115,2.412,2.41103,2.41103,88000000.0
2009-01-19 06:35:00,2.4109,2.41273,2.41042,2.4105,45000000.0
2009-01-19 06:40:00,2.41053,2.41053,2.40909,2.41037,41000000.0
2009-01-19 06:45:00,2.4109,2.41288,2.40983,2.41283,41000000.0
2009-01-19 06:50:00,2.41216,2.41237,2.41162,2.41162,46000000.0
2009-01-19 06:55:00,2.4108,2.41367,2.41042,2.41354,66000000.0
2009-01-19 07:00:00,2.41357,2.41427,2.41304,2.41427,56000000.0
2009-01-19 07:05:00,2.4136,2.4136,2.40875,2.41072,59000000.0
2009-01-19 07:10:00,2.41106,2.41114,2.40973,2.41031,61000000.0
2009-01-19 07:15:00,2.41038,2.41084,2.41007,2.41041,49000000.0
2009-01-19 07:20:00,2.40997,2.41063,2.40997,2.41052,60000000.0
2009-01-19 07:25:00,2.4105,2.41059,2.40872,2.40872,106000000.0
2009-01-19 07:30:00,2.40893,2.40966,2.40879,2.40927,76000000.0
2009-01-19 07:35:00,2.40907,2.41125,2.40884,2.41099,56000000.0
2009-01-19 07:40:00,2.41093,2.4117,2.41061,2.41076,82000000.0
2009-01-19 07:45:00,2.41029,2.41178,2.40426,2.41096,77000000.0
2009-01-19 07:50:00,2.41075,2.41166,2.41075,2.41115,97000000.0
2009-01-19 07:55:00,2.41117,2.41249,2.41117,2.41232,101000000.0
2009-01-19 08:00:00,2.41298,2.41341,2.41218,2.41229,106000000.0
2009-01-19 08:05:00,2.41237,2.41442,2.41227,2.41426,93000000.0
2009-01-19 08:10:00,2.41438,2.41556,2.41423,2.41423,118000000.0
2009-01-19 08:15:00,2.41417,2.41604,2.4139,2.41495,94000000.0
2009-01-19 08:20:00,2.41533,2.41577,2.41321,2.41328,101000000.0
2009-01-19 08:25:00,2.41317,2.41506,2.41231,2.41497,154000000.0
2009-01-19 08:30:00,2.41508,2.41642,2.41479,2.41507,216000000.0
2009-01-19 08:35:00,2.41524,2.41524,2.41316,2.41316,120000000.0
2009-01-19 08:40:00,2.41216,2.41384,2.41163,2.41311,123000000.0
2009-01-19 08:45:00,2.41311,2.41387,2.41238,2.41238,148000000.0
2009-01-19 08:50:00,2.4125,2.4132,2.41087,2.41175,232000000.0
2009-01-19 08:55:00,2.41207,2.41283,2.41204,2.41266,129000000.0
2009-01-19 09:00:00,2.41268,2.41353,2.41,2.41,98000000.0
2009-01-19 09:05:00,2.41167,2.41489,2.41071,2.41376,129000000.0
2009-01-19 09:10:00,2.4149,2.41645,2.41292,2.41622,216000000.0
2009-01-19 09:15:00,2.41607,2.42077,2.41538,2.42002,232000000.0
2009-01-19 09:20:00,2.42058,2.42334,2.41905,2.42292,273000000.0
2009-01-19 09:25:00,2.42224,2.42506,2.42093,2.42438,194000000.0
2009-01-19 09:30:00,2.42326,2.42326,2.42076,2.42106,151000000.0
2009-01-19 09:35:00,2.4211,2.42131,2.42028,2.42058,228000000.0
2009-01-19 09:40:00,2.42055,2.42275,2.41918,2.42221,226000000.0
2009-01-19 09:45:00,2.42333,2.42956,2.42318,2.42555,136000000.0
2009-01-19 09:50:00,2.42641,2.42779,2.42205,2.42205,196000000.0
2009-01-19 09:55:00,2.42333,2.42619,2.42238,2.42619,190000000.0
2009-01-19 10:00:00,2.42624,2.42624,2.42251,2.42446,196000000.0
2009-01-19 10:05:00,2.4243,2.42559,2.42243,2.42474,232000000.0
2009-01-19 10:10:00,2.42453,2.42553,2.42131,2.4228,303000000.0
2009-01-19 10:15:00,2.42348,2.42348,2.42224,2.42279,225000000.0
2009-01-19 10:20:00,2.42282,2.42343,2.42009,2.4202,233000000.0
2009-01-19 10:25:00,2.42047,2.42104,2.41926,2.42057,301000000.0
2009-01-19 10:30:00,2.42061,2.4207,2.4168,2.41807,157000000.0
2009-01-19 10:35:00,2.41831,2.42014,2.4183,2.42014,140000000.0
2009-01-19 10:40:00,2.42065,2.4214,2.41838,2.41956,139000000.0
2009-01-19 10:45:00,2.41921,2.4208,2.41921,2.42024,165000000.0
2009-01-19 10:50:00,2.42057,2.42058,2.4197,2.42029,206000000.0
2009-01-19 10:55:00,2.42006,2.4204,2.41845,2.41981,176000000.0
2009-01-19 11:00:00,2.41917,2.42075,2.4189,2.42034,178000000.0
2009-01-19 11:05:00,2.42035,2.42077,2.41877,2.41877,142000000.0
2009-01-19 11:10:00,2.41821,2.41821,2.41452,2.41472,236000000.0
2009-01-19 11:15:00,2.41483,2.41793,2.41468,2.41793,218000000.0
2009-01-19 11:20:00,2.41864,2.41864,2.41618,2.41618,229000000.0
2009-01-19 11:25:00,2.41635,2.41642,2.41381,2.41381,183000000.0
2009-01-19 11:30:00,2.41363,2.41715,2.41192,2.41192,173000000.0
2009-01-19 11:35:00,2.41251,2.41359,2.41251,2.41283,231000000.0
2009-01-19 11:40:00,2.41237,2.41282,2.40992,2.41173,185000000.0
2009-01-19 11:45:00,2.41242,2.41399,2.41164,2.41326,169000000.0
2009-01-19 11:50:00,2.41321,2.41528,2.41286,2.41468,188000000.0
2009-01-19 11:55:00,2.41424,2.41424,2.41159,2.4118,200000000.0
2009-01-19 12:00:00,2.41147,2.41361,2.41049,2.41333,150000000.0
2009-01-19 12:05:00,2.41339,2.41359,2.41149,2.41228,112000000.0
2009-01-19 12:10:00,2.41156,2.41245,2.40976,2.4121,149000000.0
2009-01-19 12:15:00,2.41182,2.41398,2.4115,2.41398,180000000.0
2009-01-19 12:20:00,2.41367,2.41531,2.41354,2.41506,178000000.0
2009-01-19 12:25:00,2.4154,2.41564,2.4114,2.41219,208000000.0
2009-01-19 12:30:00,2.41262,2.41532,2.41262,2.41532,188000000.0
2009-01-19 12:35:00,2.41554,2.41694,2.41543,2.41571,110000000.0
2009-01-19 12:40:00,2.41585,2.41591,2.4136,2.41394,82000000.0
2009-01-19 12:45:00,2.41386,2.41411,2.413,2.413,160000000.0
2009-01-19 12:50:00,2.41303,2.4184,2.41303,2.41833,129000000.0
2009-01-19 12:55:00,2.4184,2.41941,2.41669,2.41885,131000000.0
2009-01-19 13:00:00,2.41942,2.42052,2.41942,2.4198,91000000.0
2009-01-19 13:05:00,2.41966,2.4265,2.41952,2.4265,126000000.0
2009-01-19 13:10:00,2.42635,2.42635,2.41889,2.42063,104000000.0
2009-01-19 13:15:00,2.4206,2.4208,2.41828,2.41967,141000000.0
2009-01-19 13:20:00,2.41884,2.41884,2.41556,2.41606,165000000.0
2009-01-19 13:25:00,2.41641,2.41896,2.41641,2.41895,128000000.0
2009-01-19 13:30:00,2.4194,2.4194,2.41676,2.41759,118000000.0
2009-01-19 13:35:00,2.41755,2.41776,2.41576,2.41653,143000000.0
2009-01-19 13:40:00,2.4164,2.41738,2.4164,2.41722,145000000.0
2009-01-19 13:45:00,2.41792,2.4193,2.41747,2.41828,101000000.0
2009-01-19 13:50:00,2.41843,2.41882,2.41718,2.41744,144000000.0
2009-01-19 13:55:00,2.41738,2.41986,2.41738,2.4196,144000000.0
2009-01-19 14:00:00,2.41936,2.41936,2.41691,2.41727,124000000.0
2009-01-19 14:05:00,2.41744,2.41835,2.41678,2.41824,128000000.0
2009-01-19 14:10:00,2.418,2.418,2.41514,2.41514,104000000.0
2009-01-19 14:15:00,2.41514,2.41664,2.41514,2.41573,86000000.0
2009-01-19 14:20:00,2.41609,2.42069,2.41597,2.4198,84000000.0
2009-01-19 14:25:00,2.41941,2.42303,2.41874,2.42302,75000000.0
2009-01-19 14:30:00,2.42303,2.42478,2.42303,2.42471,67000000.0
2009-01-19 14:35:00,2.42454,2.42585,2.42447,2.42529,41000000.0
2009-01-19 14:40:00,2.42554,2.42554,2.42259,2.42315,43000000.0
2009-01-19 14:45:00,2.42335,2.42402,2.42205,2.42215,41000000.0
2009-01-19 14:50:00,2.42185,2.42185,2.41935,2.42131,39000000.0
2009-01-19 14:55:00,2.42177,2.42188,2.4192,2.4202,38000000.0
2009-01-19 15:00:00,2.41966,2.42274,2.41897,2.42257,37000000.0
2009-01-19 15:05:00,2.42253,2.42272,2.41978,2.41978,41000000.0
2009-01-19 15:10:00,2.41895,2.42153,2.41859,2.42101,47000000.0
2009-01-19 15:15:00,2.42031,2.42143,2.41919,2.42096,41000000.0
2009-01-19 15:20:00,2.42099,2.4223,2.41938,2.41938,42000000.0
2009-01-19 15:25:00,2.42038,2.42212,2.42038,2.42142,39000000.0
2009-01-19 15:30:00,2.42146,2.42162,2.41975,2.42025,45000000.0
2009-01-19 15:35:00,2.41934,2.4199,2.41751,2.4199,39000000.0
2009-01-19 15:40:00,2.42112,2.42139,2.42036,2.42055,44000000.0
2009-01-19 15:45:00,2.42125,2.42307,2.42108,2.42307,40000000.0
2009-01-19 15:50:00,2.42326,2.42394,2.42201,2.42257,42000000.0
2009-01-19 15:55:00,2.42201,2.42303,2.42134,2.42303,43000000.0
2009-01-19 16:00:00,2.42352,2.42355,2.41994,2.41994,43000000.0
2009-01-19 16:05:00,2.4199,2.42476,2.4199,2.42328,44000000.0
2009-01-19 16:10:00,2.42343,2.42365,2.4208,2.4208,44000000.0
2009-01-19 16:15:00,2.42175,2.42244,2.41954,2.42056,47000000.0
2009-01-19 16:20:00,2.41994,2.42113,2.41874,2.42113,44000000.0
2009-01-19 16:25:00,2.42101,2.42101,2.41955,2.42015,43000000.0
2009-01-19 16:30:00,2.42032,2.42163,2.41905,2.42163,42000000.0
2009-01-19 16:35:00,2.42102,2.42233,2.42075,2.42164,38000000.0
2009-01-19 16:40:00,2.4216,2.42162,2.41867,2.41867,42000000.0
2009-01-19 16:45:00,2.41866,2.41988,2.41774,2.41829,47000000.0
2009-01-19 16:50:00,2.41826,2.41845,2.41574,2.41653,39000000.0
2009-01-19 16:55:00,2.41703,2.41744,2.41521,2.41555,44000000.0
2009-01-19 17:00:00,2.41589,2.41853,2.41469,2.41469,40000000.0
2009-01-19 17:05:00,2.41539,2.41644,2.41454,2.41524,44000000.0
2009-01-19 17:10:00,2.41548,2.41576,2.41338,2.41437,40000000.0
2009-01-19 17:15:00,2.41444,2.4168,2.41385,2.41545,40000000.0
2009-01-19 17:20:00,2.41658,2.41961,2.41579,2.41961,41000000.0
2009-01-19 17:25:00,2.41958,2.41958,2.41474,2.41582,38000000.0
2009-01-19 17:30:00,2.41609,2.41716,2.41561,2.41705,45000000.0
2009-01-19 17:35:00,2.41688,2.41831,2.41662,2.41781,36000000.0
2009-01-19 17:40:00,2.41833,2.419,2.4145,2.41465,45000000.0
2009-01-19 17:45:00,2.41399,2.41412,2.4121,2.4121,37000000.0
2009-01-19 17:50:00,2.41196,2.41552,2.41072,2.41509,39000000.0
2009-01-19 17:55:00,2.41503,2.41692,2.41503,2.4152,44000000.0
2009-01-19 18:00:00,2.41447,2.41575,2.41236,2.4134,44000000.0
2009-01-19 18:05:00,2.41318,2.41578,2.41234,2.41578,44000000.0
2009-01-19 18:10:00,2.41549,2.41549,2.41351,2.41417,45000000.0
2009-01-19 18:15:00,2.41471,2.41626,2.41471,2.41563,46000000.0
2009-01-19 18:20:00,2.41576,2.41576,2.41042,2.4106,47000000.0
2009-01-19 18:25:00,2.41014,2.41087,2.40934,2.41087,36000000.0
2009-01-19 18:30:00,2.4111,2.41249,2.41075,2.41249,46000000.0
2009-01-19 18:35:00,2.4126,2.41312,2.41207,2.41289,38000000.0
2009-01-19 18:40:00,2.41293,2.41296,2.41063,2.41142,41000000.0
2009-01-19 18:45:00,2.41127,2.41491,2.41097,2.41381,44000000.0
2009-01-19 18:50:00,2.414,2.41532,2.41386,2.41426,42000000.0
2009-01-19 18:55:00,2.41371,2.41413,2.41196,2.41296,41000000.0
2009-01-19 19:00:00,2.41161,2.41331,2.4115,2.41331,37000000.0
2009-01-19 19:05:00,2.41305,2.41388,2.41273,2.41345,40000000.0
2009-01-19 19:10:00,2.41345,2.41633,2.41311,2.41608,42000000.0
2009-01-19 19:15:00,2.41628,2.41631,2.41282,2.413,47000000.0
2009-01-19 19:20:00,2.41302,2.41313,2.41098,2.41173,47000000.0
2009-01-19 19:25:00,2.4117,2.4117,2.40849,2.40849,41000000.0
2009-01-19 19:30:00,2.40891,2.40973,2.40891,2.40955,42000000.0
2009-01-19 19:35:00,2.40984,2.41053,2.4097,2.41037,38000000.0
2009-01-19 19:40:00,2.41062,2.41146,2.41041,2.41131,42000000.0
2009-01-19 19:45:00,2.41135,2.41145,2.41036,2.41054,40000000.0
2009-01-19 19:50:00,2.41048,2.41139,2.40916,2.40916,36000000.0
2009-01-19 19:55:00,2.40551,2.4102,2.40454,2.4072,41000000.0
2009-01-19 20:00:00,2.40656,2.41017,2.40586,2.41017,39000000.0
2009-01-19 20:05:00,2.40713,2.40996,2.40713,2.40916,45000000.0
2009-01-19 20:10:00,2.40896,2.41008,2.40894,2.4095,40000000.0
2009-01-19 20:15:00,2.40948,2.41136,2.40946,2.41125,42000000.0
2009-01-19 20:20:00,2.41128,2.41199,2.41072,2.41199,40000000.0
2009-01-19 20:25:00,2.41199,2.41222,2.41063,2.41081,39000000.0
2009-01-19 20:30:00,2.4105,2.4105,2.40673,2.40732,37000000.0
2009-01-19 20:35:00,2.40701,2.4072,2.40563,2.40563,46000000.0
2009-01-19 20:40:00,2.40589,2.40642,2.40546,2.40567,45000000.0
2009-01-19 20:45:00,2.40856,2.41046,2.40836,2.40886,39000000.0
2009-01-19 20:50:00,2.40908,2.4113,2.40875,2.4113,50000000.0
2009-01-19 20:55:00,2.41142,2.41246,2.41114,2.41172,38000000.0
2009-01-19 21:00:00,2.41144,2.41154,2.41068,2.41079,36000000.0
2009-01-19 21:05:00,2.41064,2.41277,2.41053,2.41124,44000000.0
2009-01-19 21:10:00,2.4114,2.4143,2.41137,2.41234,41000000.0
2009-01-19 21:15:00,2.41247,2.41348,2.41246,2.4127,39000000.0
2009-01-19 21:20:00,2.41259,2.41426,2.41251,2.41426,38000000.0
2009-01-19 21:25:00,2.4124,2.4124,2.41108,2.41111,36000000.0
2009-01-19 21:30:00,2.41081,2.41093,2.40856,2.41065,45000000.0
2009-01-19 21:35:00,2.41078,2.41102,2.40782,2.40789,44000000.0
2009-01-19 21:40:00,2.40842,2.40964,2.40815,2.40921,42000000.0
2009-01-19 21:45:00,2.40928,2.41011,2.40798,2.40816,42000000.0
2009-01-19 21:50:00,2.40855,2.40918,2.40771,2.40918,36000000.0
2009-01-19 21:55:00,2.40928,2.40957,2.40746,2.40835,37000000.0
2009-01-19 22:00:00,2.40877,2.40952,2.40753,2.40811,43000000.0
2009-01-19 22:05:00,2.40849,2.40968,2.40826,2.40826,42000000.0
2009-01-19 22:10:00,2.40783,2.40997,2.4076,2.40912,43000000.0
2009-01-19 22:15:00,2.40852,2.41116,2.4065,2.40916,39000000.0
2009-01-19 22:20:00,2.40904,2.4113,2.40891,2.4113,39000000.0
2009-01-19 22:25:00,2.41068,2.41068,2.40751,2.40917,43000000.0
2009-01-19 22:30:00,2.41017,2.41017,2.40542,2.40872,38000000.0
2009-01-19 22:35:00,2.40882,2.4106,2.40804,2.40814,42000000.0
2009-01-19 22:40:00,2.40832,2.41027,2.40747,2.40805,36000000.0
2009-01-19 22:45:00,2.40813,2.40892,2.40786,2.40892,41000000.0
2009-01-19 22:50:00,2.40891,2.40891,2.40833,2.40858,37000000.0
2009-01-19 22:55:00,2.40879,2.41158,2.40869,2.41079,37000000.0
2009-01-19 23:00:00,2.4114,2.41321,2.4114,2.4132,39000000.0
2009-01-19 23:05:00,2.41397,2.41478,2.41203,2.41439,43000000.0
2009-01-19 23:10:00,2.41524,2.41525,2.41114,2.41114,43000000.0
2009-01-19 23:15:00,2.41152,2.41315,2.40886,2.40886,42000000.0
2009-01-19 23:20:00,2.40907,2.41094,2.409,2.41094,38000000.0
2009-01-19 23:25:00,2.41099,2.41536,2.41092,2.41451,42000000.0
2009-01-19 23:30:00,2.41467,2.41552,2.41262,2.41262,41000000.0
2009-01-19 23:35:00,2.41216,2.41539,2.41129,2.41264,43000000.0
2009-01-19 23:40:00,2.41329,2.41613,2.41312,2.41328,40000000.0
2009-01-19 23:45:00,2.4132,2.42455,2.4132,2.42355,40000000.0
2009-01-19 23:50:00,2.42387,2.42782,2.42315,2.42768,43000000.0
2009-01-19 23:55:00,2.42821,2.43331,2.42821,2.43257,42000000.0
2009-01-20 00:00:00,2.43192,2.43497,2.43097,2.43191,40000000.0
2009-01-20 00:05:00,2.43243,2.43536,2.43243,2.43401,42000000.0
2009-01-20 00:10:00,2.43271,2.43809,2.43161,2.43682,42000000.0
2009-01-20 00:15:00,2.43694,2.43817,2.43621,2.4376,45000000.0
2009-01-20 00:20:00,2.43729,2.43837,2.43715,2.43805,42000000.0
2009-01-20 00:25:00,2.43806,2.43806,2.43379,2.43496,42000000.0
2009-01-20 00:30:00,2.43511,2.43723,2.43461,2.43696,42000000.0
2009-01-20 00:35:00,2.43634,2.43704,2.43272,2.4368,42000000.0
2009-01-20 00:40:00,2.43574,2.43657,2.43352,2.43406,43000000.0
2009-01-20 00:45:00,2.43412,2.43578,2.43265,2.43476,46000000.0
2009-01-20 00:50:00,2.43514,2.44094,2.43514,2.43973,41000000.0
2009-01-20 00:55:00,2.44025,2.44189,2.43569,2.43569,33000000.0
2009-01-20 01:00:00,2.43728,2.44031,2.43728,2.43967,42000000.0
2009-01-20 01:05:00,2.43997,2.44042,2.43745,2.43745,37000000.0
2009-01-20 01:10:00,2.4367,2.43751,2.4341,2.43479,48000000.0
2009-01-20 01:15:00,2.43345,2.4339,2.43215,2.43225,39000000.0
2009-01-20 01:20:00,2.43255,2.4344,2.43251,2.4344,40000000.0
2009-01-20 01:25:00,2.43444,2.43461,2.43391,2.43453,40000000.0
2009-01-20 01:30:00,2.43388,2.43388,2.43084,2.43107,40000000.0
2009-01-20 01:35:00,2.43097,2.43296,2.43078,2.43095,42000000.0
2009-01-20 01:40:00,2.43127,2.43369,2.43105,2.43143,42000000.0
2009-01-20 01:45:00,2.43169,2.43344,2.43165,2.43344,37000000.0
2009-01-20 01:50:00,2.43437,2.43473,2.43278,2.43393,43000000.0
2009-01-20 01:55:00,2.43436,2.43499,2.43153,2.43499,47000000.0
2009-01-20 02:00:00,2.43473,2.43602,2.43413,2.43544,58000000.0
2009-01-20 02:05:00,2.43459,2.43586,2.43459,2.43527,55000000.0
2009-01-20 02:10:00,2.43584,2.43948,2.43584,2.43948,43000000.0
2009-01-20 02:15:00,2.43907,2.43912,2.43733,2.43733,40000000.0
2009-01-20 02:20:00,2.43697,2.43858,2.43689,2.43786,48000000.0
2009-01-20 02:25:00,2.4378,2.44192,2.4378,2.44192,74000000.0
2009-01-20 02:30:00,2.44278,2.44387,2.44023,2.44185,57000000.0
2009-01-20 02:35:00,2.44489,2.44536,2.43957,2.44143,45000000.0
2009-01-20 02:40:00,2.4412,2.44243,2.43981,2.44033,47000000.0
2009-01-20 02:45:00,2.44096,2.44402,2.44049,2.4436,49000000.0
2009-01-20 02:50:00,2.44372,2.44663,2.44359,2.4452,46000000.0
2009-01-20 02:55:00,2.44529,2.44529,2.44208,2.44516,54000000.0
2009-01-20 03:00:00,2.44417,2.44462,2.44229,2.44237,42000000.0
2009-01-20 03:05:00,2.44222,2.44388,2.44161,2.4435,46000000.0
2009-01-20 03:10:00,2.4438,2.44406,2.44222,2.44222,51000000.0
2009-01-20 03:15:00,2.44139,2.44209,2.44087,2.4412,37000000.0
2009-01-20 03:20:00,2.44156,2.44225,2.43964,2.44225,38000000.0
2009-01-20 03:25:00,2.44174,2.44256,2.44019,2.44077,54000000.0
2009-01-20 03:30:00,2.44089,2.44202,2.44044,2.44088,46000000.0
2009-01-20 03:35:00,2.44155,2.44411,2.44148,2.44342,42000000.0
2009-01-20 03:40:00,2.44331,2.44453,2.44271,2.44403,43000000.0
2009-01-20 03:45:00,2.44384,2.44441,2.44285,2.44285,57000000.0
2009-01-20 03:50:00,2.44223,2.44378,2.44223,2.44321,41000000.0
2009-01-20 03:55:00,2.44313,2.44394,2.44224,2.44394,46000000.0
2009-01-20 04:00:00,2.44393,2.44435,2.44287,2.44322,72000000.0
2009-01-20 04:05:00,2.44308,2.44396,2.44244,2.44354,43000000.0
2009-01-20 04:10:00,2.44378,2.44576,2.44378,2.44576,42000000.0
2009-01-20 04:15:00,2.44535,2.44675,2.44465,2.44675,64000000.0
2009-01-20 04:20:00,2.44662,2.44674,2.44462,2.44581,47000000.0
2009-01-20 04:25:00,2.44563,2.44563,2.44431,2.44443,56000000.0
2009-01-20 04:30:00,2.44417,2.44515,2.44319,2.44502,53000000.0
2009-01-20 04:35:00,2.44531,2.44537,2.44213,2.44243,41000000.0
2009-01-20 04:40:00,2.44291,2.44379,2.44166,2.44206,48000000.0
2009-01-20 04:45:00,2.44174,2.44265,2.44155,2.44175,39000000.0
2009-01-20 04:50:00,2.44165,2.44165,2.44069,2.44132,50000000.0
2009-01-20 04:55:00,2.44131,2.44194,2.44073,2.44162,52000000.0
2009-01-20 05:00:00,2.44172,2.44295,2.44143,2.44295,40000000.0
2009-01-20 05:05:00,2.44327,2.44345,2.44101,2.44175,57000000.0
2009-01-20 05:10:00,2.4411,2.44137,2.43998,2.43998,60000000.0
2009-01-20 05:15:00,2.43998,2.44243,2.43994,2.43994,53000000.0
2009-01-20 05:20:00,2.43961,2.44119,2.43961,2.44119,107000000.0
2009-01-20 05:25:00,2.44155,2.44155,2.43908,2.43908,125000000.0
2009-01-20 05:30:00,2.43879,2.44006,2.43854,2.43961,43000000.0
2009-01-20 05:35:00,2.43959,2.43972,2.43908,2.43937,54000000.0
2009-01-20 05:40:00,2.43945,2.43957,2.43814,2.43814,51000000.0
2009-01-20 05:45:00,2.43821,2.43913,2.43631,2.43662,57000000.0
2009-01-20 05:50:00,2.43657,2.43681,2.43633,2.43681,82000000.0
2009-01-20 05:55:00,2.43696,2.43744,2.43656,2.43656,86000000.0
2009-01-20 06:00:00,2.43623,2.43637,2.43542,2.43546,87000000.0
2009-01-20 06:05:00,2.43604,2.43819,2.43585,2.43799,45000000.0
2009-01-20 06:10:00,2.43768,2.44093,2.43768,2.43987,50000000.0
2009-01-20 06:15:00,2.44018,2.44472,2.44018,2.4425,61000000.0
2009-01-20 06:20:00,2.4419,2.44379,2.44094,2.44214,76000000.0
2009-01-20 06:25:00,2.4424,2.4424,2.43973,2.44066,41000000.0
2009-01-20 06:30:00,2.43981,2.44013,2.43843,2.43945,88000000.0
2009-01-20 06:35:00,2.43948,2.43951,2.43732,2.43732,45000000.0
2009-01-20 06:40:00,2.43765,2.43908,2.4372,2.43853,41000000.0
2009-01-20 06:45:00,2.43851,2.44026,2.43735,2.44026,41000000.0
2009-01-20 06:50:00,2.43985,2.44088,2.43833,2.44088,46000000.0
2009-01-20 06:55:00,2.44094,2.44259,2.44005,2.44226,66000000.0
2009-01-20 07:00:00,2.44242,2.44444,2.44234,2.44444,56000000.0
2009-01-20 07:05:00,2.44376,2.44553,2.44287,2.44287,59000000.0
2009-01-20 07:10:00,2.44237,2.44457,2.44237,2.44457,61000000.0
2009-01-20 07:15:00,2.44402,2.44426,2.44154,2.44154,49000000.0
2009-01-20 07:20:00,2.44131,2.44176,2.44024,2.44051,60000000.0
2009-01-20 07:25:00,2.44067,2.4433,2.43777,2.442,106000000.0
2009-01-20 07:30:00,2.44235,2.44314,2.43986,2.44217,76000000.0
2009-01-20 07:35:00,2.44186,2.44338,2.44139,2.44334,56000000.0
2009-01-20 07:40:00,2.44367,2.44604,2.44283,2.4441,82000000.0
2009-01-20 07:45:00,2.44369,2.44475,2.44157,2.44316,77000000.0
2009-01-20 07:50:00,2.44193,2.44256,2.43675,2.43709,97000000.0
2009-01-20 07:55:00,2.43732,2.44123,2.43495,2.44123,101000000.0
2009-01-20 08:00:00,2.44094,2.44094,2.43313,2.43816,106000000.0
2009-01-20 08:05:00,2.43837,2.43937,2.43464,2.43568,93000000.0
2009-01-20 08:10:00,2.43664,2.43742,2.43431,2.43617,118000000.0
2009-01-20 08:15:00,2.43549,2.4366,2.43486,2.43637,94000000.0
2009-01-20 08:20:00,2.43644,2.43754,2.43608,2.43679,101000000.0
2009-01-20 08:25:00,2.43659,2.43665,2.43395,2.43442,154000000.0
2009-01-20 08:30:00,2.43346,2.43447,2.43318,2.43383,216000000.0
2009-01-20 08:35:00,2.43442,2.43611,2.43427,2.43528,120000000.0
2009-01-20 08:40:00,2.43621,2.43789,2.43621,2.43758,123000000.0
2009-01-20 08:45:00,2.43742,2.43742,2.43579,2.43698,148000000.0
2009-01-20 08:50:00,2.43717,2.43824,2.43564,2.43564,232000000.0
2009-01-20 08:55:00,2.43508,2.43508,2.4326,2.43366,129000000.0
2009-01-20 09:00:00,2.43466,2.43538,2.43224,2.43538,98000000.0
2009-01-20 09:05:00,2.43542,2.43557,2.43243,2.43467,129000000.0
2009-01-20 09:10:00,2.43467,2.43809,2.43347,2.43544,216000000.0
2009-01-20 09:15:00,2.43484,2.436,2.43402,2.43486,232000000.0
2009-01-20 09:20:00,2.43423,2.43602,2.43381,2.43602,273000000.0
2009-01-20 09:25:00,2.43598,2.43598,2.43269,2.43293,194000000.0
2009-01-20 09:30:00,2.43333,2.43592,2.431,2.4312,151000000.0
2009-01-20 09:35:00,2.43221,2.43288,2.42921,2.42921,228000000.0
2009-01-20 09:40:00,2.42949,2.43015,2.42646,2.42817,226000000.0
2009-01-20 09:45:00,2.42712,2.42972,2.42665,2.42901,136000000.0
2009-01-20 09:50:00,2.42846,2.43023,2.42673,2.42826,196000000.0
2009-01-20 09:55:00,2.42794,2.43527,2.42772,2.43415,190000000.0
2009-01-20 10:00:00,2.43434,2.43518,2.43004,2.43518,196000000.0
2009-01-20 10:05:00,2.43438,2.43505,2.43175,2.43205,232000000.0
2009-01-20 10:10:00,2.43171,2.43199,2.43113,2.43149,303000000.0
2009-01-20 10:15:00,2.4317,2.43317,2.42811,2.43103,225000000.0
2009-01-20 10:20:00,2.43127,2.43281,2.43008,2.43024,233000000.0
2009-01-20 10:25:00,2.43023,2.43126,2.42924,2.43092,301000000.0
2009-01-20 10:30:00,2.43087,2.4324,2.4306,2.43106,157000000.0
2009-01-20 10:35:00,2.43058,2.43418,2.43003,2.43272,140000000.0
2009-01-20 10:40:00,2.43175,2.43343,2.43007,2.43291,139000000.0
2009-01-20 10:45:00,2.43222,2.43424,2.4315,2.43337,165000000.0
2009-01-20 10:50:00,2.434,2.43424,2.43217,2.43321,206000000.0
2009-01-20 10:55:00,2.43332,2.43434,2.43252,2.43252,176000000.0
2009-01-20 11:00:00,2.43373,2.4355,2.43373,2.43473,178000000.0
2009-01-20 11:05:00,2.43465,2.43699,2.4341,2.4368,142000000.0
2009-01-20 11:10:00,2.43638,2.43706,2.4321,2.43223,236000000.0
2009-01-20 11:15:00,2.43162,2.43553,2.43079,2.43214,218000000.0
2009-01-20 11:20:00,2.43206,2.43242,2.42768,2.43032,229000000.0
2009-01-20 11:25:00,2.43051,2.43085,2.42898,2.43012,183000000.0
2009-01-20 11:30:00,2.43075,2.43075,2.42714,2.42887,173000000.0
2009-01-20 11:35:00,2.42931,2.43046,2.4287,2.43001,231000000.0
2009-01-20 11:40:00,2.43051,2.43073,2.42489,2.4254,185000000.0
2009-01-20 11:45:00,2.42541,2.42689,2.42156,2.42156,169000000.0
2009-01-20 11:50:00,2.42253,2.42479,2.42058,2.4237,188000000.0
2009-01-20 11:55:00,2.42355,2.42856,2.42296,2.42856,200000000.0
2009-01-20 12:00:00,2.4306,2.43178,2.42836,2.43043,150000000.0
2009-01-20 12:05:00,2.431,2.43316,2.42915,2.43316,112000000.0
2009-01-20 12:10:00,2.43325,2.43596,2.43137,2.4359,149000000.0
2009-01-20 12:15:00,2.43577,2.43639,2.43469,2.43629,180000000.0
2009-01-20 12:20:00,2.43683,2.43929,2.43492,2.43553,178000000.0
2009-01-20 12:25:00,2.43565,2.43585,2.4308,2.43123,208000000.0
2009-01-20 12:30:00,2.43095,2.43857,2.43076,2.43592,188000000.0
2009-01-20 12:35:00,2.43587,2.43784,2.43568,2.43784,110000000.0
2009-01-20 12:40:00,2.43645,2.44207,2.43631,2.44207,82000000.0
2009-01-20 12:45:00,2.44289,2.44289,2.43846,2.43888,160000000.0
2009-01-20 12:50:00,2.43922,2.44222,2.43922,2.44165,129000000.0
2009-01-20 12:55:00,2.44128,2.44259,2.44026,2.44259,131000000.0
2009-01-20 13:00:00,2.44304,2.4441,2.44186,2.44336,91000000.0
2009-01-20 13:05:00,2.44241,2.44824,2.44241,2.4474,126000000.0
2009-01-20 13:10:00,2.44769,2.44853,2.44478,2.4451,104000000.0
2009-01-20 13:15:00,2.44474,2.44524,2.44263,2.44398,141000000.0
2009-01-20 13:20:00,2.4442,2.44512,2.44179,2.44179,165000000.0
2009-01-20 13:25:00,2.44101,2.44278,2.4403,2.44268,128000000.0
2009-01-20 13:30:00,2.44328,2.44469,2.44243,2.44456,118000000.0
2009-01-20 13:35:00,2.44456,2.4457,2.4435,2.44524,143000000.0
2009-01-20 13:40:00,2.44522,2.44706,2.4438,2.44706,145000000.0
2009-01-20 13:45:00,2.44725,2.44959,2.44696,2.44899,101000000.0
2009-01-20 13:50:00,2.44892,2.45601,2.44892,2.45566,144000000.0
2009-01-20 13:55:00,2.4559,2.4559,2.45202,2.45214,144000000.0
2009-01-20 14:00:00,2.45427,2.45735,2.4537,2.45537,124000000.0
2009-01-20 14:05:00,2.45421,2.45485,2.4491,2.45018,128000000.0
2009-01-20 14:10:00,2.45127,2.45146,2.44819,2.44984,104000000.0
2009-01-20 14:15:00,2.4497,2.45315,2.44869,2.4523,86000000.0
2009-01-20 14:20:00,2.45238,2.45333,2.44736,2.44847,84000000.0
2009-01-20 14:25:00,2.44873,2.44873,2.446,2.44835,75000000.0
2009-01-20 14:30:00,2.44776,2.45182,2.44698,2.45117,67000000.0
2009-01-20 14:35:00,2.45116,2.45422,2.45116,2.45165,41000000.0
2009-01-20 14:40:00,2.45159,2.45711,2.45149,2.4518,43000000.0
2009-01-20 14:45:00,2.45056,2.45525,2.45038,2.45208,41000000.0
2009-01-20 14:50:00,2.45147,2.45293,2.44991,2.45056,39000000.0
2009-01-20 14:55:00,2.44986,2.44986,2.44694,2.44952,38000000.0
2009-01-20 15:00:00,2.44931,2.44931,2.44557,2.44618,37000000.0
2009-01-20 15:05:00,2.44508,2.44652,2.44392,2.44429,41000000.0
2009-01-20 15:10:00,2.44367,2.44708,2.44367,2.4466,47000000.0
2009-01-20 15:15:00,2.44681,2.44739,2.44495,2.4456,41000000.0
2009-01-20 15:20:00,2.44566,2.44644,2.44562,2.44571,42000000.0
2009-01-20 15:25:00,2.4455,2.44795,2.4455,2.44698,39000000.0
2009-01-20 15:30:00,2.44686,2.44805,2.44579,2.44679,45000000.0
2009-01-20 15:35:00,2.44629,2.44778,2.44453,2.44574,39000000.0
2009-01-20 15:40:00,2.4438,2.44554,2.44235,2.44294,44000000.0
2009-01-20 15:45:00,2.4426,2.44387,2.44222,2.44387,40000000.0
2009-01-20 15:50:00,2.44398,2.44405,2.44202,2.44202,42000000.0
2009-01-20 15:55:00,2.44247,2.44321,2.43988,2.44321,43000000.0
2009-01-20 16:00:00,2.44218,2.44361,2.44151,2.44314,43000000.0
2009-01-20 16:05:00,2.44303,2.44556,2.44193,2.44231,44000000.0
2009-01-20 16:10:00,2.44279,2.44338,2.43793,2.43898,44000000.0
2009-01-20 16:15:00,2.43908,2.44014,2.43823,2.43963,47000000.0
2009-01-20 16:20:00,2.43779,2.43779,2.4357,2.43777,44000000.0
2009-01-20 16:25:00,2.43822,2.43838,2.43253,2.43253,43000000.0
2009-01-20 16:30:00,2.43234,2.43592,2.43234,2.43264,42000000.0
2009-01-20 16:35:00,2.43382,2.43544,2.43187,2.43544,38000000.0
2009-01-20 16:40:00,2.43499,2.43947,2.43474,2.43539,42000000.0
2009-01-20 16:45:00,2.4343,2.44017,2.43416,2.44009,47000000.0
2009-01-20 16:50:00,2.44019,2.44082,2.43838,2.43838,39000000.0
2009-01-20 16:55:00,2.43829,2.4385,2.43565,2.43706,44000000.0
2009-01-20 17:00:00,2.43749,2.43791,2.43431,2.43662,40000000.0
2009-01-20 17:05:00,2.43587,2.43967,2.43571,2.43793,44000000.0
2009-01-20 17:10:00,2.43799,2.44074,2.43616,2.44043,40000000.0
2009-01-20 17:15:00,2.44147,2.44179,2.43919,2.44064,40000000.0
2009-01-20 17:20:00,2.4406,2.44421,2.44058,2.442,41000000.0
2009-01-20 17:25:00,2.44149,2.44261,2.43917,2.43917,38000000.0
2009-01-20 17:30:00,2.43898,2.44122,2.43723,2.44093,45000000.0
2009-01-20 17:35:00,2.44105,2.44448,2.44105,2.44447,36000000.0
2009-01-20 17:40:00,2.44515,2.44805,2.445,2.44768,45000000.0
2009-01-20 17:45:00,2.44754,2.44873,2.44729,2.44774,37000000.0
2009-01-20 17:50:00,2.44749,2.44968,2.44749,2.44898,39000000.0
2009-01-20 17:55:00,2.44866,2.4524,2.44866,2.4524,44000000.0
2009-01-20 18:00:00,2.45213,2.45814,2.45213,2.4573,44000000.0
2009-01-20 18:05:00,2.45677,2.45696,2.45453,2.4551,44000000.0
2009-01-20 18:10:00,2.45508,2.45707,2.45507,2.45608,45000000.0
2009-01-20 18:15:00,2.45614,2.45683,2.45547,2.45554,46000000.0
2009-01-20 18:20:00,2.4557,2.45638,2.45352,2.45544,47000000.0
2009-01-20 18:25:00,2.4555,2.45584,2.45257,2.45549,36000000.0
2009-01-20 18:30:00,2.45564,2.46045,2.45549,2.46009,46000000.0
2009-01-20 18:35:00,2.45987,2.4607,2.45747,2.45881,38000000.0
2009-01-20 18:40:00,2.45925,2.45925,2.45593,2.45653,41000000.0
2009-01-20 18:45:00,2.45621,2.45839,2.45551,2.458,44000000.0
2009-01-20 18:50:00,2.45701,2.45809,2.45206,2.45206,42000000.0
2009-01-20 18:55:00,2.45185,2.45401,2.45125,2.45401,41000000.0
2009-01-20 19:00:00,2.45434,2.45573,2.45403,2.45573,37000000.0
2009-01-20 19:05:00,2.45578,2.45737,2.45532,2.45532,40000000.0
2009-01-20 19:10:00,2.45545,2.45737,2.45545,2.45734,42000000.0
2009-01-20 19:15:00,2.45751,2.45926,2.45594,2.45826,47000000.0
2009-01-20 19:20:00,2.45734,2.45926,2.45678,2.45902,47000000.0
2009-01-20 19:25:00,2.45923,2.46534,2.45842,2.46418,41000000.0
2009-01-20 19:30:00,2.46335,2.46335,2.45699,2.45824,42000000.0
2009-01-20 19:35:00,2.45846,2.45846,2.45519,2.4554,38000000.0
2009-01-20 19:40:00,2.45571,2.46179,2.4556,2.45979,42000000.0
2009-01-20 19:45:00,2.45968,2.45968,2.45648,2.45798,40000000.0
2009-01-20 19:50:00,2.4581,2.45959,2.45721,2.45959,36000000.0
2009-01-20 19:55:00,2.45887,2.45911,2.45757,2.45904,41000000.0
2009-01-20 20:00:00,2.45915,2.46003,2.45379,2.45379,39000000.0
2009-01-20 20:05:00,2.45198,2.45411,2.45152,2.45358,45000000.0
2009-01-20 20:10:00,2.4537,2.45618,2.45172,2.45254,40000000.0
2009-01-20 20:15:00,2.45244,2.45376,2.45123,2.45271,42000000.0
2009-01-20 20:20:00,2.45416,2.45513,2.45347,2.45513,40000000.0
2009-01-20 20:25:00,2.45503,2.45635,2.45443,2.45443,39000000.0
2009-01-20 20:30:00,2.45417,2.45417,2.45149,2.4536,37000000.0
2009-01-20 20:35:00,2.45381,2.46185,2.453,2.46143,46000000.0
2009-01-20 20:40:00,2.4612,2.46151,2.45852,2.45993,45000000.0
2009-01-20 20:45:00,2.4615,2.46442,2.46056,2.46442,39000000.0
2009-01-20 20:50:00,2.46634,2.46742,2.46447,2.4663,50000000.0
2009-01-20 20:55:00,2.46535,2.46565,2.46296,2.46354,42000000.0
2009-01-20 21:00:00,2.46374,2.46461,2.46156,2.46211,36000000.0
2009-01-20 21:05:00,2.46252,2.46341,2.46057,2.46057,44000000.0
2009-01-20 21:10:00,2.46045,2.46275,2.46011,2.46259,41000000.0
2009-01-20 21:15:00,2.46181,2.4627,2.46085,2.4627,39000000.0
2009-01-20 21:20:00,2.46301,2.47058,2.46276,2.47055,46000000.0
2009-01-20 21:25:00,2.471,2.471,2.46805,2.46859,36000000.0
2009-01-20 21:30:00,2.46839,2.4696,2.46756,2.46884,45000000.0
2009-01-20 21:35:00,2.46582,2.46979,2.46582,2.46757,44000000.0
2009-01-20 21:40:00,2.46717,2.46962,2.46569,2.46569,42000000.0
2009-01-20 21:45:00,2.46574,2.47186,2.46574,2.47186,42000000.0
2009-01-20 21:50:00,2.47261,2.47261,2.47107,2.47233,36000000.0
2009-01-20 21:55:00,2.4724,2.47494,2.47049,2.47465,37000000.0
2009-01-20 22:00:00,2.47426,2.47872,2.47224,2.47795,43000000.0
2009-01-20 22:05:00,2.47865,2.47913,2.47448,2.47481,42000000.0
2009-01-20 22:10:00,2.47524,2.47666,2.47357,2.47519,43000000.0
2009-01-20 22:15:00,2.47533,2.47614,2.47318,2.47468,39000000.0
2009-01-20 22:20:00,2.47385,2.47432,2.47123,2.47297,39000000.0
2009-01-20 22:25:00,2.47353,2.47502,2.47222,2.47222,43000000.0
2009-01-20 22:30:00,2.47278,2.47418,2.47148,2.47272,38000000.0
2009-01-20 22:35:00,2.47288,2.47402,2.46951,2.47005,42000000.0
2009-01-20 22:40:00,2.46962,2.47283,2.46962,2.47283,36000000.0
2009-01-20 22:45:00,2.47262,2.4772,2.47244,2.47686,41000000.0
2009-01-20 22:50:00,2.47577,2.47705,2.47474,2.47692,37000000.0
2009-01-20 22:55:00,2.47682,2.47776,2.47588,2.47623,37000000.0
2009-01-20 23:00:00,2.47591,2.47686,2.47579,2.47686,39000000.0
2009-01-20 23:05:00,2.4764,2.47938,2.47509,2.47934,43000000.0
2009-01-20 23:10:00,2.47951,2.48173,2.47743,2.47833,43000000.0
2009-01-20 23:15:00,2.47744,2.47879,2.47584,2.4781,42000000.0
2009-01-20 23:20:00,2.47806,2.47824,2.47566,2.47693,38000000.0
2009-01-20 23:25:00,2.47705,2.48014,2.47705,2.47915,42000000.0
2009-01-20 23:30:00,2.4785,2.47876,2.47682,2.47707,41000000.0
2009-01-20 23:35:00,2.47691,2.47976,2.47688,2.4784,43000000.0
2009-01-20 23:40:00,2.47806,2.48195,2.47804,2.47979,40000000.0
2009-01-20 23:45:00,2.47659,2.47659,2.46774,2.47016,40000000.0
2009-01-20 23:50:00,2.46856,2.47223,2.46856,2.47027,43000000.0
2009-01-20 23:55:00,2.46996,2.47184,2.46913,2.47066,42000000.0
2009-01-21 00:00:00,2.47002,2.47178,2.46765,2.4682,40000000.0
2009-01-21 00:05:00,2.46805,2.47165,2.46697,2.47107,42000000.0
2009-01-21 00:10:00,2.47113,2.47114,2.46707,2.46826,42000000.0
2009-01-21 00:15:00,2.46855,2.47001,2.46855,2.4688,41000000.0
2009-01-21 00:20:00,2.46861,2.47038,2.46824,2.46955,42000000.0
2009-01-21 00:25:00,2.47006,2.4702,2.46724,2.46894,42000000.0
2009-01-21 00:30:00,2.47,2.47255,2.47,2.47177,42000000.0
2009-01-21 00:35:00,2.47137,2.47369,2.46968,2.4712,42000000.0
2009-01-21 00:40:00,2.47088,2.47676,2.47088,2.47676,43000000.0
2009-01-21 00:45:00,2.47896,2.48423,2.47896,2.48423,46000000.0
2009-01-21 00:50:00,2.48494,2.4854,2.48259,2.4854,41000000.0
2009-01-21 00:55:00,2.48608,2.48608,2.48387,2.48397,34000000.0
2009-01-21 01:00:00,2.48435,2.4856,2.48307,2.48456,42000000.0
2009-01-21 01:05:00,2.48466,2.48613,2.48423,2.48442,37000000.0
2009-01-21 01:10:00,2.48487,2.48551,2.4811,2.4811,48000000.0
2009-01-21 01:15:00,2.48033,2.48237,2.4782,2.47951,39000000.0
2009-01-21 01:20:00,2.47971,2.4808,2.47953,2.4808,40000000.0
2009-01-21 01:25:00,2.48082,2.48247,2.47955,2.47996,40000000.0
2009-01-21 01:30:00,2.48028,2.48374,2.48026,2.48347,40000000.0
2009-01-21 01:35:00,2.48441,2.48448,2.48189,2.4822,42000000.0
2009-01-21 01:40:00,2.48228,2.48399,2.48141,2.48141,41000000.0
2009-01-21 01:45:00,2.48148,2.48272,2.48142,2.48232,37000000.0
2009-01-21 01:50:00,2.48211,2.48249,2.48133,2.48224,43000000.0
2009-01-21 01:55:00,2.48209,2.48212,2.47939,2.47989,41000000.0
2009-01-21 02:00:00,2.48007,2.48084,2.47975,2.48049,58000000.0
2009-01-21 02:05:00,2.48027,2.48155,2.47853,2.47963,55000000.0
2009-01-21 02:10:00,2.47836,2.47858,2.4761,2.4761,43000000.0
2009-01-21 02:15:00,2.47634,2.47816,2.47619,2.47625,40000000.0
2009-01-21 02:20:00,2.47557,2.47681,2.47556,2.47655,48000000.0
2009-01-21 02:25:00,2.4774,2.47871,2.47662,2.47821,74000000.0
2009-01-21 02:30:00,2.47873,2.47873,2.47728,2.47728,57000000.0
2009-01-21 02:35:00,2.47715,2.47797,2.47709,2.47785,45000000.0
2009-01-21 02:40:00,2.47846,2.47864,2.47515,2.47515,47000000.0
2009-01-21 02:45:00,2.47573,2.47591,2.47284,2.47509,49000000.0
2009-01-21 02:50:00,2.47585,2.47593,2.4735,2.47517,35000000.0
2009-01-21 02:55:00,2.47572,2.47572,2.47177,2.47362,54000000.0
2009-01-21 03:00:00,2.4737,2.47538,2.47181,2.47181,42000000.0
2009-01-21 03:05:00,2.47184,2.47206,2.47094,2.47171,46000000.0
2009-01-21 03:10:00,2.47158,2.47158,2.4684,2.4684,51000000.0
2009-01-21 03:15:00,2.46881,2.47079,2.46824,2.46824,37000000.0
2009-01-21 03:20:00,2.46828,2.46915,2.46612,2.46639,38000000.0
2009-01-21 03:25:00,2.46609,2.4662,2.46451,2.46472,54000000.0
2009-01-21 03:30:00,2.46461,2.46524,2.4635,2.4635,46000000.0
2009-01-21 03:35:00,2.46369,2.46486,2.46342,2.4647,42000000.0
2009-01-21 03:40:00,2.4648,2.4654,2.4644,2.4644,43000000.0
2009-01-21 03:45:00,2.46453,2.4649,2.4605,2.46131,57000000.0
2009-01-21 03:50:00,2.46196,2.46301,2.46105,2.4615,41000000.0
2009-01-21 03:55:00,2.46179,2.46317,2.4592,2.4592,46000000.0
2009-01-21 04:00:00,2.45894,2.46017,2.45746,2.45866,72000000.0
2009-01-21 04:05:00,2.45835,2.45896,2.45604,2.45841,43000000.0
2009-01-21 04:10:00,2.4583,2.4601,2.4566,2.4566,42000000.0
2009-01-21 04:15:00,2.45649,2.45878,2.45607,2.45878,64000000.0
2009-01-21 04:20:00,2.45967,2.45991,2.45816,2.45862,47000000.0
2009-01-21 04:25:00,2.45868,2.45879,2.45811,2.45826,56000000.0
2009-01-21 04:30:00,2.45889,2.45967,2.45849,2.4595,53000000.0
2009-01-21 04:35:00,2.45872,2.45908,2.45644,2.45732,41000000.0
2009-01-21 04:40:00,2.45771,2.45859,2.45528,2.45735,48000000.0
2009-01-21 04:45:00,2.4578,2.45785,2.44916,2.44916,39000000.0
2009-01-21 04:50:00,2.44809,2.45038,2.44608,2.45019,50000000.0
2009-01-21 04:55:00,2.45109,2.45157,2.44897,2.44957,52000000.0
2009-01-21 05:00:00,2.44974,2.45176,2.44974,2.45176,40000000.0
2009-01-21 05:05:00,2.4527,2.45306,2.45142,2.45162,57000000.0
2009-01-21 05:10:00,2.45115,2.45497,2.45082,2.45497,60000000.0
2009-01-21 05:15:00,2.45458,2.4549,2.45184,2.45409,53000000.0
2009-01-21 05:20:00,2.45456,2.45616,2.45306,2.45422,107000000.0
2009-01-21 05:25:00,2.45377,2.45476,2.45277,2.45331,125000000.0
2009-01-21 05:30:00,2.45373,2.45464,2.45256,2.45256,43000000.0
2009-01-21 05:35:00,2.45441,2.45497,2.45363,2.45384,54000000.0
2009-01-21 05:40:00,2.45391,2.45562,2.45257,2.45348,51000000.0
2009-01-21 05:45:00,2.45337,2.45351,2.45138,2.45138,57000000.0
2009-01-21 05:50:00,2.45134,2.45268,2.44997,2.45083,82000000.0
2009-01-21 05:55:00,2.45046,2.45293,2.44994,2.45248,86000000.0
2009-01-21 06:00:00,2.45251,2.45296,2.45183,2.45207,87000000.0
2009-01-21 06:05:00,2.45184,2.45621,2.45184,2.45475,45000000.0
2009-01-21 06:10:00,2.45447,2.45642,2.45401,2.45626,50000000.0
2009-01-21 06:15:00,2.45671,2.45696,2.45489,2.45489,61000000.0
2009-01-21 06:20:00,2.45484,2.45846,2.45397,2.45641,76000000.0
2009-01-21 06:25:00,2.45596,2.45745,2.4558,2.45659,41000000.0
2009-01-21 06:30:00,2.45688,2.45902,2.45688,2.45827,88000000.0
2009-01-21 06:35:00,2.45806,2.45833,2.45701,2.45713,45000000.0
2009-01-21 06:40:00,2.4569,2.45709,2.45628,2.4564,41000000.0
2009-01-21 06:45:00,2.45636,2.45772,2.45393,2.45744,41000000.0
2009-01-21 06:50:00,2.45713,2.4603,2.45684,2.45917,46000000.0
2009-01-21 06:55:00,2.45886,2.45886,2.45738,2.45868,66000000.0
2009-01-21 07:00:00,2.4585,2.45919,2.45812,2.45902,56000000.0
2009-01-21 07:05:00,2.45904,2.46004,2.45789,2.46004,59000000.0
2009-01-21 07:10:00,2.46011,2.46074,2.46011,2.46044,61000000.0
2009-01-21 07:15:00,2.46064,2.46117,2.45627,2.45629,49000000.0
2009-01-21 07:20:00,2.4564,2.45809,2.4564,2.45729,60000000.0
2009-01-21 07:25:00,2.45712,2.45843,2.45707,2.45843,106000000.0
2009-01-21 07:30:00,2.45914,2.46226,2.45887,2.46172,76000000.0
2009-01-21 07:35:00,2.46128,2.46157,2.46104,2.46131,56000000.0
2009-01-21 07:40:00,2.4614,2.4618,2.45831,2.45831,82000000.0
2009-01-21 07:45:00,2.4584,2.46053,2.4584,2.4603,77000000.0
2009-01-21 07:50:00,2.45919,2.45919,2.4571,2.45805,97000000.0
2009-01-21 07:55:00,2.4582,2.4582,2.45236,2.45321,101000000.0
2009-01-21 08:00:00,2.45366,2.45416,2.45252,2.45352,106000000.0
2009-01-21 08:05:00,2.45356,2.45918,2.4535,2.45737,93000000.0
2009-01-21 08:10:00,2.45727,2.45828,2.45603,2.45805,118000000.0
2009-01-21 08:15:00,2.45827,2.46404,2.45529,2.46074,94000000.0
2009-01-21 08:20:00,2.46106,2.46208,2.45805,2.45905,101000000.0
2009-01-21 08:25:00,2.45905,2.46012,2.4557,2.45882,154000000.0
2009-01-21 08:30:00,2.45857,2.45943,2.45768,2.45902,216000000.0
2009-01-21 08:35:00,2.45901,2.45942,2.45766,2.45839,120000000.0
2009-01-21 08:40:00,2.45744,2.45744,2.45374,2.45493,123000000.0
2009-01-21 08:45:00,2.45573,2.45721,2.45429,2.45534,148000000.0
2009-01-21 08:50:00,2.45452,2.45816,2.45452,2.45503,232000000.0
2009-01-21 08:55:00,2.45553,2.45952,2.45553,2.45923,129000000.0
2009-01-21 09:00:00,2.46071,2.46388,2.4604,2.46109,98000000.0
2009-01-21 09:05:00,2.46116,2.46292,2.46031,2.46175,129000000.0
2009-01-21 09:10:00,2.46157,2.46408,2.45958,2.45958,216000000.0
2009-01-21 09:15:00,2.45975,2.46232,2.45975,2.46151,232000000.0
2009-01-21 09:20:00,2.46135,2.46209,2.46038,2.46152,273000000.0
2009-01-21 09:25:00,2.46165,2.46217,2.46064,2.46064,194000000.0
2009-01-21 09:30:00,2.4601,2.4622,2.4601,2.46013,151000000.0
2009-01-21 09:35:00,2.46008,2.46122,2.45977,2.45978,228000000.0
2009-01-21 09:40:00,2.45932,2.45932,2.45531,2.45692,226000000.0
2009-01-21 09:45:00,2.45706,2.4582,2.45648,2.4582,136000000.0
2009-01-21 09:50:00,2.45846,2.45881,2.45678,2.45781,196000000.0
2009-01-21 09:55:00,2.45759,2.45805,2.45587,2.45716,190000000.0
2009-01-21 10:00:00,2.4575,2.45768,2.45365,2.45653,196000000.0
2009-01-21 10:05:00,2.45696,2.461,2.45609,2.461,232000000.0
2009-01-21 10:10:00,2.46079,2.46079,2.45869,2.45994,303000000.0
2009-01-21 10:15:00,2.45979,2.46384,2.45872,2.46384,225000000.0
2009-01-21 10:20:00,2.46518,2.468,2.46484,2.46734,233000000.0
2009-01-21 10:25:00,2.46846,2.47216,2.4665,2.46665,301000000.0
2009-01-21 10:30:00,2.46727,2.46727,2.46361,2.46522,157000000.0
2009-01-21 10:35:00,2.46435,2.46728,2.46149,2.46596,140000000.0
2009-01-21 10:40:00,2.46588,2.47088,2.46588,2.4691,139000000.0
2009-01-21 10:45:00,2.46973,2.47194,2.46874,2.47079,165000000.0
2009-01-21 10:50:00,2.47096,2.47096,2.4677,2.47047,206000000.0
2009-01-21 10:55:00,2.47078,2.47168,2.46768,2.46768,176000000.0
2009-01-21 11:00:00,2.46781,2.46942,2.46662,2.46942,178000000.0
2009-01-21 11:05:00,2.46929,2.47105,2.46906,2.46994,142000000.0
2009-01-21 11:10:00,2.47007,2.47076,2.46707,2.47046,236000000.0
2009-01-21 11:15:00,2.47078,2.47693,2.47078,2.47276,218000000.0
2009-01-21 11:20:00,2.47446,2.47581,2.47283,2.47545,229000000.0
2009-01-21 11:25:00,2.47488,2.47595,2.47271,2.4759,183000000.0
2009-01-21 11:30:00,2.47612,2.47726,2.47298,2.47298,173000000.0
2009-01-21 11:35:00,2.47291,2.47353,2.47238,2.47353,231000000.0
2009-01-21 11:40:00,2.47456,2.47552,2.47086,2.47353,185000000.0
2009-01-21 11:45:00,2.47367,2.47913,2.47356,2.47828,169000000.0
2009-01-21 11:50:00,2.47799,2.47922,2.47715,2.47874,188000000.0
2009-01-21 11:55:00,2.47878,2.4813,2.47812,2.47885,200000000.0
2009-01-21 12:00:00,2.47928,2.48274,2.47902,2.4818,150000000.0
2009-01-21 12:05:00,2.48045,2.48283,2.48005,2.48031,112000000.0
2009-01-21 12:10:00,2.4802,2.4806,2.47852,2.47996,149000000.0
2009-01-21 12:15:00,2.47992,2.4805,2.47913,2.47951,180000000.0
2009-01-21 12:20:00,2.47968,2.48223,2.47947,2.48142,178000000.0
2009-01-21 12:25:00,2.4811,2.4818,2.47975,2.47999,208000000.0
2009-01-21 12:30:00,2.47988,2.48182,2.47884,2.47935,188000000.0
2009-01-21 12:35:00,2.4788,2.48083,2.47741,2.48083,110000000.0
2009-01-21 12:40:00,2.48096,2.48129,2.47791,2.47837,82000000.0
2009-01-21 12:45:00,2.47845,2.47985,2.47594,2.47646,160000000.0
2009-01-21 12:50:00,2.47688,2.48022,2.47688,2.47859,129000000.0
2009-01-21 12:55:00,2.47833,2.47895,2.47544,2.47651,131000000.0
2009-01-21 13:00:00,2.47713,2.47925,2.47492,2.47558,91000000.0
2009-01-21 13:05:00,2.47586,2.47609,2.47139,2.47229,126000000.0
2009-01-21 13:10:00,2.47269,2.47532,2.47269,2.47492,104000000.0
2009-01-21 13:15:00,2.47585,2.47776,2.47585,2.47708,141000000.0
2009-01-21 13:20:00,2.4774,2.47872,2.47622,2.47699,165000000.0
2009-01-21 13:25:00,2.47693,2.47823,2.47607,2.47823,128000000.0
2009-01-21 13:30:00,2.47818,2.47818,2.47632,2.47718,118000000.0
2009-01-21 13:35:00,2.4776,2.4782,2.47749,2.47787,143000000.0
2009-01-21 13:40:00,2.47815,2.47923,2.47811,2.47842,145000000.0
2009-01-21 13:45:00,2.47877,2.47939,2.47684,2.47687,101000000.0
2009-01-21 13:50:00,2.47717,2.47936,2.47703,2.47829,144000000.0
2009-01-21 13:55:00,2.47774,2.48064,2.47728,2.47911,144000000.0
2009-01-21 14:00:00,2.47904,2.48038,2.47716,2.47848,124000000.0
2009-01-21 14:05:00,2.47899,2.47984,2.4765,2.47882,128000000.0
2009-01-21 14:10:00,2.47885,2.48273,2.4788,2.48169,104000000.0
2009-01-21 14:15:00,2.48157,2.48266,2.48144,2.48165,86000000.0
2009-01-21 14:20:00,2.48169,2.48438,2.48058,2.48058,84000000.0
2009-01-21 14:25:00,2.47972,2.48118,2.47922,2.47934,75000000.0
2009-01-21 14:30:00,2.47959,2.48055,2.47919,2.4804,67000000.0
2009-01-21 14:35:00,2.47988,2.47988,2.47724,2.47766,41000000.0
2009-01-21 14:40:00,2.47784,2.47872,2.47757,2.47769,43000000.0
2009-01-21 14:45:00,2.47767,2.48075,2.47751,2.48011,41000000.0
2009-01-21 14:50:00,2.48047,2.48099,2.47836,2.48099,39000000.0
2009-01-21 14:55:00,2.47962,2.48443,2.47962,2.48443,38000000.0
2009-01-21 15:00:00,2.4865,2.48841,2.48518,2.48561,37000000.0
2009-01-21 15:05:00,2.4864,2.48925,2.48437,2.4872,41000000.0
2009-01-21 15:10:00,2.48724,2.48839,2.48623,2.48752,47000000.0
2009-01-21 15:15:00,2.48762,2.48818,2.48497,2.48653,41000000.0
2009-01-21 15:20:00,2.48631,2.48691,2.4846,2.48691,42000000.0
2009-01-21 15:25:00,2.4862,2.4862,2.48322,2.48376,39000000.0
2009-01-21 15:30:00,2.48361,2.48513,2.48326,2.48513,45000000.0
2009-01-21 15:35:00,2.48519,2.48586,2.48324,2.48474,39000000.0
2009-01-21 15:40:00,2.48486,2.48555,2.48366,2.48366,44000000.0
2009-01-21 15:45:00,2.48317,2.48427,2.48091,2.48339,40000000.0
2009-01-21 15:50:00,2.48229,2.48356,2.48053,2.48356,42000000.0
2009-01-21 15:55:00,2.48368,2.48368,2.47955,2.48141,43000000.0
2009-01-21 16:00:00,2.48184,2.48366,2.47991,2.47991,43000000.0
2009-01-21 16:05:00,2.47968,2.47968,2.47436,2.47811,44000000.0
2009-01-21 16:10:00,2.47797,2.47872,2.4756,2.47705,44000000.0
2009-01-21 16:15:00,2.4769,2.47974,2.47678,2.47955,47000000.0
2009-01-21 16:20:00,2.47956,2.47984,2.47775,2.47895,44000000.0
2009-01-21 16:25:00,2.47899,2.47923,2.47281,2.47281,43000000.0
2009-01-21 16:30:00,2.47261,2.47279,2.46838,2.46863,42000000.0
2009-01-21 16:35:00,2.46976,2.47286,2.46976,2.47258,38000000.0
2009-01-21 16:40:00,2.47217,2.47217,2.46851,2.47069,42000000.0
2009-01-21 16:45:00,2.47035,2.47255,2.47021,2.47255,47000000.0
2009-01-21 16:50:00,2.47277,2.47277,2.4661,2.46644,39000000.0
2009-01-21 16:55:00,2.46627,2.46751,2.46546,2.46727,44000000.0
2009-01-21 17:00:00,2.46706,2.46957,2.46464,2.46569,40000000.0
2009-01-21 17:05:00,2.46585,2.47162,2.46585,2.47111,44000000.0
2009-01-21 17:10:00,2.4723,2.47525,2.4723,2.47525,40000000.0
2009-01-21 17:15:00,2.47719,2.4774,2.47159,2.47159,40000000.0
2009-01-21 17:20:00,2.47145,2.47189,2.46704,2.47189,41000000.0
2009-01-21 17:25:00,2.47257,2.47561,2.47137,2.47544,38000000.0
2009-01-21 17:30:00,2.47628,2.47773,2.47193,2.47313,45000000.0
2009-01-21 17:35:00,2.47203,2.47271,2.47074,2.47162,36000000.0
2009-01-21 17:40:00,2.46867,2.47294,2.46551,2.46937,45000000.0
2009-01-21 17:45:00,2.46732,2.47368,2.46732,2.47368,37000000.0
2009-01-21 17:50:00,2.47385,2.47744,2.47377,2.47677,39000000.0
2009-01-21 17:55:00,2.47681,2.47686,2.47263,2.47263,44000000.0
2009-01-21 18:00:00,2.47318,2.48554,2.47318,2.48554,44000000.0
2009-01-21 18:05:00,2.48521,2.48521,2.47281,2.48006,44000000.0
2009-01-21 18:10:00,2.47898,2.48036,2.47397,2.47407,45000000.0
2009-01-21 18:15:00,2.47542,2.4781,2.475,2.47745,46000000.0
2009-01-21 18:20:00,2.47731,2.47783,2.47294,2.4755,47000000.0
2009-01-21 18:25:00,2.47582,2.47582,2.46984,2.46987,36000000.0
2009-01-21 18:30:00,2.47032,2.47067,2.46758,2.46941,46000000.0
2009-01-21 18:35:00,2.46755,2.46755,2.46219,2.46486,38000000.0
2009-01-21 18:40:00,2.46623,2.46718,2.46055,2.46056,41000000.0
2009-01-21 18:45:00,2.46093,2.46376,2.46093,2.46301,44000000.0
2009-01-21 18:50:00,2.46304,2.46481,2.46303,2.46474,42000000.0
2009-01-21 18:55:00,2.46342,2.46621,2.46054,2.46621,41000000.0
2009-01-21 19:00:00,2.46627,2.4756,2.46621,2.47298,37000000.0
2009-01-21 19:05:00,2.47347,2.47397,2.46914,2.46914,40000000.0
2009-01-21 19:10:00,2.46881,2.46889,2.46472,2.46504,47000000.0
2009-01-21 19:15:00,2.46625,2.46887,2.46377,2.46843,47000000.0
2009-01-21 19:20:00,2.4686,2.46926,2.46714,2.46802,47000000.0
2009-01-21 19:25:00,2.46805,2.46917,2.46394,2.46419,41000000.0
2009-01-21 19:30:00,2.46455,2.46884,2.46455,2.46548,42000000.0
2009-01-21 19:35:00,2.46532,2.46575,2.46236,2.46548,38000000.0
2009-01-21 19:40:00,2.46668,2.46749,2.4657,2.4663,42000000.0
2009-01-21 19:45:00,2.46569,2.46569,2.46267,2.46524,40000000.0
2009-01-21 19:50:00,2.46481,2.46696,2.4617,2.4617,36000000.0
2009-01-21 19:55:00,2.46307,2.46495,2.45788,2.45788,41000000.0
2009-01-21 20:00:00,2.45774,2.45859,2.4555,2.45573,39000000.0
2009-01-21 20:05:00,2.45561,2.45765,2.45479,2.45751,45000000.0
2009-01-21 20:10:00,2.45727,2.46127,2.45649,2.46097,40000000.0
2009-01-21 20:15:00,2.46083,2.46232,2.46002,2.46213,42000000.0
2009-01-21 20:20:00,2.46226,2.4624,2.45862,2.45874,40000000.0
2009-01-21 20:25:00,2.45866,2.45998,2.45783,2.45998,39000000.0
2009-01-21 20:30:00,2.46054,2.4615,2.45828,2.45841,37000000.0
2009-01-21 20:35:00,2.45842,2.459,2.45736,2.45736,46000000.0
2009-01-21 20:40:00,2.45794,2.45865,2.45306,2.45306,45000000.0
2009-01-21 20:45:00,2.45292,2.45391,2.45239,2.45292,39000000.0
2009-01-21 20:50:00,2.45295,2.45554,2.45295,2.45464,50000000.0
2009-01-21 20:55:00,2.45465,2.4566,2.45406,2.45412,36000000.0
2009-01-21 21:00:00,2.45473,2.45535,2.45345,2.45345,36000000.0
2009-01-21 21:05:00,2.45352,2.45541,2.45309,2.45522,44000000.0
2009-01-21 21:10:00,2.45522,2.45561,2.45387,2.45426,41000000.0
2009-01-21 21:15:00,2.45459,2.45494,2.45354,2.45429,39000000.0
2009-01-21 21:20:00,2.45428,2.45474,2.45203,2.45268,46000000.0
2009-01-21 21:25:00,2.45268,2.4548,2.45268,2.45414,36000000.0
2009-01-21 21:30:00,2.45431,2.45685,2.45431,2.45527,45000000.0
2009-01-21 21:35:00,2.45446,2.45506,2.45006,2.45062,44000000.0
2009-01-21 21:40:00,2.45159,2.45326,2.45159,2.45267,42000000.0
2009-01-21 21:45:00,2.45237,2.45552,2.45206,2.45552,42000000.0
2009-01-21 21:50:00,2.45556,2.45584,2.4493,2.4493,36000000.0
2009-01-21 21:55:00,2.45031,2.45112,2.44711,2.44941,37000000.0
2009-01-21 22:00:00,2.45019,2.45036,2.44319,2.44319,43000000.0
2009-01-21 22:05:00,2.44375,2.44455,2.44088,2.44252,42000000.0
2009-01-21 22:10:00,2.44332,2.4491,2.4432,2.44797,43000000.0
2009-01-21 22:15:00,2.4485,2.45028,2.44625,2.44921,39000000.0
2009-01-21 22:20:00,2.45021,2.45348,2.44883,2.45267,39000000.0
2009-01-21 22:25:00,2.45292,2.45292,2.45083,2.45149,43000000.0
2009-01-21 22:30:00,2.45143,2.45309,2.45138,2.45306,38000000.0
2009-01-21 22:35:00,2.45367,2.45565,2.44682,2.44748,42000000.0
2009-01-21 22:40:00,2.44777,2.44777,2.43946,2.44165,36000000.0
2009-01-21 22:45:00,2.44021,2.44102,2.43638,2.44017,41000000.0
2009-01-21 22:50:00,2.43978,2.44149,2.43663,2.44043,37000000.0
2009-01-21 22:55:00,2.44056,2.44123,2.43751,2.43755,37000000.0
2009-01-21 23:00:00,2.43737,2.43758,2.43386,2.43753,39000000.0
2009-01-21 23:05:00,2.43828,2.43944,2.43799,2.43799,43000000.0
2009-01-21 23:10:00,2.43823,2.44205,2.43679,2.44118,43000000.0
2009-01-21 23:15:00,2.43993,2.44242,2.43839,2.44242,42000000.0
2009-01-21 23:20:00,2.4436,2.44489,2.43948,2.44073,38000000.0
2009-01-21 23:25:00,2.44091,2.44168,2.43839,2.43989,42000000.0
2009-01-21 23:30:00,2.4403,2.44232,2.4361,2.43845,41000000.0
2009-01-21 23:35:00,2.43988,2.43997,2.43808,2.4384,43000000.0
2009-01-21 23:40:00,2.43841,2.44328,2.43799,2.44192,40000000.0
2009-01-21 23:45:00,2.44101,2.44485,2.4401,2.44485,40000000.0
2009-01-21 23:50:00,2.44487,2.44487,2.43963,2.44065,43000000.0
2009-01-21 23:55:00,2.44063,2.44702,2.44063,2.44661,42000000.0
2009-01-22 00:00:00,2.44555,2.44663,2.44061,2.44061,40000000.0
2009-01-22 00:05:00,2.44038,2.44185,2.43959,2.44043,46000000.0
2009-01-22 00:10:00,2.44106,2.44106,2.43841,2.44078,42000000.0
2009-01-22 00:15:00,2.43993,2.43993,2.43615,2.4372,46000000.0
2009-01-22 00:20:00,2.43826,2.43886,2.43704,2.43886,42000000.0
2009-01-22 00:25:00,2.43875,2.44054,2.43794,2.43915,42000000.0
2009-01-22 00:30:00,2.43954,2.44118,2.43954,2.44012,42000000.0
2009-01-22 00:35:00,2.44038,2.44059,2.43711,2.43717,42000000.0
2009-01-22 00:40:00,2.43791,2.4409,2.43758,2.43871,43000000.0
2009-01-22 00:45:00,2.43822,2.43877,2.43785,2.43849,46000000.0
2009-01-22 00:50:00,2.43864,2.44099,2.43864,2.44043,41000000.0
2009-01-22 00:55:00,2.44117,2.44523,2.44093,2.44523,36000000.0
2009-01-22 01:00:00,2.44532,2.44567,2.44448,2.44469,42000000.0
2009-01-22 01:05:00,2.44438,2.44972,2.4442,2.44619,37000000.0
2009-01-22 01:10:00,2.44646,2.44816,2.44281,2.44306,48000000.0
2009-01-22 01:15:00,2.44375,2.44375,2.44153,2.44356,39000000.0
2009-01-22 01:20:00,2.44369,2.44706,2.44343,2.44706,40000000.0
2009-01-22 01:25:00,2.44897,2.44977,2.44658,2.44734,40000000.0
2009-01-22 01:30:00,2.44799,2.44844,2.44637,2.44838,40000000.0
2009-01-22 01:35:00,2.44854,2.45037,2.44735,2.44997,37000000.0
2009-01-22 01:40:00,2.44873,2.44985,2.44759,2.44835,40000000.0
2009-01-22 01:45:00,2.44815,2.44907,2.44657,2.44907,37000000.0
2009-01-22 01:50:00,2.44917,2.45078,2.44837,2.44837,43000000.0
2009-01-22 01:55:00,2.44951,2.45336,2.44663,2.45295,46000000.0
2009-01-22 02:00:00,2.45096,2.45408,2.4503,2.45156,58000000.0
2009-01-22 02:05:00,2.45153,2.45424,2.45153,2.45388,55000000.0
2009-01-22 02:10:00,2.45393,2.45677,2.45305,2.45677,43000000.0
2009-01-22 02:15:00,2.45839,2.46228,2.45839,2.46105,40000000.0
2009-01-22 02:20:00,2.46066,2.46317,2.46066,2.46222,48000000.0
2009-01-22 02:25:00,2.46224,2.46258,2.4603,2.4603,74000000.0
2009-01-22 02:30:00,2.45917,2.46091,2.45765,2.46082,57000000.0
2009-01-22 02:35:00,2.46163,2.46426,2.46163,2.46426,45000000.0
2009-01-22 02:40:00,2.46379,2.46541,2.4636,2.46366,47000000.0
2009-01-22 02:45:00,2.46213,2.46685,2.46194,2.46521,49000000.0
2009-01-22 02:50:00,2.46521,2.46886,2.465,2.46886,35000000.0
2009-01-22 02:55:00,2.46853,2.46853,2.46484,2.46503,54000000.0
2009-01-22 03:00:00,2.46505,2.46594,2.46431,2.46504,42000000.0
2009-01-22 03:05:00,2.46475,2.46792,2.46301,2.46792,46000000.0
2009-01-22 03:10:00,2.46855,2.47024,2.46461,2.46715,51000000.0
2009-01-22 03:15:00,2.46681,2.46783,2.46626,2.46746,37000000.0
2009-01-22 03:20:00,2.46753,2.46882,2.46643,2.46874,38000000.0
2009-01-22 03:25:00,2.469,2.47023,2.46895,2.46994,54000000.0
2009-01-22 03:30:00,2.47012,2.47109,2.46917,2.46917,46000000.0
2009-01-22 03:35:00,2.46926,2.4697,2.46762,2.46844,42000000.0
2009-01-22 03:40:00,2.46838,2.47002,2.46754,2.46938,43000000.0
2009-01-22 03:45:00,2.47002,2.47002,2.46298,2.46486,57000000.0
2009-01-22 03:50:00,2.46553,2.46965,2.45569,2.4678,41000000.0
2009-01-22 03:55:00,2.46592,2.46592,2.46092,2.46092,46000000.0
2009-01-22 04:00:00,2.46177,2.46445,2.46049,2.46049,72000000.0
2009-01-22 04:05:00,2.461,2.46243,2.45841,2.45865,43000000.0
2009-01-22 04:10:00,2.4583,2.4639,2.4574,2.4626,42000000.0
2009-01-22 04:15:00,2.46482,2.46618,2.4615,2.46285,64000000.0
2009-01-22 04:20:00,2.46309,2.4658,2.46245,2.46517,47000000.0
2009-01-22 04:25:00,2.46574,2.46728,2.46574,2.46683,56000000.0
2009-01-22 04:30:00,2.46657,2.46864,2.46533,2.46864,53000000.0
2009-01-22 04:35:00,2.46836,2.46896,2.46682,2.46775,41000000.0
2009-01-22 04:40:00,2.46859,2.46978,2.46631,2.46745,48000000.0
2009-01-22 04:45:00,2.4671,2.47075,2.46672,2.47075,39000000.0
2009-01-22 04:50:00,2.47106,2.47115,2.46931,2.46931,50000000.0
2009-01-22 04:55:00,2.46899,2.47257,2.46852,2.47257,52000000.0
2009-01-22 05:00:00,2.47265,2.47265,2.47091,2.471,40000000.0
2009-01-22 05:05:00,2.47117,2.47189,2.47111,2.47111,57000000.0
2009-01-22 05:10:00,2.47105,2.47133,2.46955,2.47021,60000000.0
2009-01-22 05:15:00,2.47027,2.47154,2.46961,2.471,53000000.0
2009-01-22 05:20:00,2.47104,2.4719,2.4682,2.4707,107000000.0
2009-01-22 05:25:00,2.47055,2.47114,2.46714,2.46714,125000000.0
2009-01-22 05:30:00,2.46612,2.46783,2.46612,2.46617,43000000.0
2009-01-22 05:35:00,2.46618,2.46763,2.46618,2.46676,54000000.0
2009-01-22 05:40:00,2.46656,2.46682,2.46335,2.46494,51000000.0
2009-01-22 05:45:00,2.46464,2.46517,2.46334,2.46389,57000000.0
2009-01-22 05:50:00,2.46379,2.464,2.46158,2.46309,82000000.0
2009-01-22 05:55:00,2.46301,2.46362,2.46056,2.46118,86000000.0
2009-01-22 06:00:00,2.46159,2.46159,2.45805,2.45842,87000000.0
2009-01-22 06:05:00,2.45997,2.46004,2.45468,2.45468,45000000.0
2009-01-22 06:10:00,2.45524,2.45554,2.45095,2.45239,50000000.0
2009-01-22 06:15:00,2.45202,2.45345,2.44821,2.45261,61000000.0
2009-01-22 06:20:00,2.45271,2.45275,2.44957,2.45056,76000000.0
2009-01-22 06:25:00,2.45008,2.4528,2.44995,2.45239,41000000.0
2009-01-22 06:30:00,2.45303,2.4566,2.4529,2.45556,88000000.0
2009-01-22 06:35:00,2.45605,2.4581,2.45577,2.45779,45000000.0
2009-01-22 06:40:00,2.4577,2.4577,2.45589,2.45693,41000000.0
2009-01-22 06:45:00,2.45687,2.45688,2.45373,2.45588,41000000.0
2009-01-22 06:50:00,2.45689,2.45698,2.45311,2.45311,46000000.0
2009-01-22 06:55:00,2.45267,2.45639,2.45195,2.45577,66000000.0
2009-01-22 07:00:00,2.45594,2.45617,2.45368,2.4546,56000000.0
2009-01-22 07:05:00,2.45443,2.45575,2.45443,2.45575,59000000.0
2009-01-22 07:10:00,2.45587,2.45654,2.4554,2.45649,61000000.0
2009-01-22 07:15:00,2.45559,2.45885,2.45474,2.45885,49000000.0
2009-01-22 07:20:00,2.45974,2.45993,2.45627,2.45841,60000000.0
2009-01-22 07:25:00,2.45891,2.45994,2.45804,2.45876,106000000.0
2009-01-22 07:30:00,2.45871,2.46013,2.45807,2.46013,76000000.0
2009-01-22 07:35:00,2.46079,2.46113,2.45992,2.46008,56000000.0
2009-01-22 07:40:00,2.4595,2.4595,2.45325,2.45357,82000000.0
2009-01-22 07:45:00,2.45371,2.45467,2.45027,2.45027,77000000.0
2009-01-22 07:50:00,2.45064,2.45098,2.44997,2.44997,97000000.0
2009-01-22 07:55:00,2.451,2.45422,2.451,2.45394,101000000.0
2009-01-22 08:00:00,2.45394,2.45602,2.45005,2.45248,106000000.0
2009-01-22 08:05:00,2.45162,2.45284,2.44906,2.44926,93000000.0
2009-01-22 08:10:00,2.44977,2.45054,2.44831,2.44896,118000000.0
2009-01-22 08:15:00,2.44901,2.45056,2.44814,2.44814,94000000.0
2009-01-22 08:20:00,2.44955,2.45167,2.44883,2.45082,101000000.0
2009-01-22 08:25:00,2.45082,2.4515,2.44934,2.4515,154000000.0
2009-01-22 08:30:00,2.45146,2.45159,2.4485,2.44959,216000000.0
2009-01-22 08:35:00,2.44967,2.44977,2.44839,2.44926,120000000.0
2009-01-22 08:40:00,2.44922,2.44967,2.44836,2.44963,123000000.0
2009-01-22 08:45:00,2.44954,2.44961,2.44308,2.44341,148000000.0
2009-01-22 08:50:00,2.4445,2.44805,2.44397,2.448,232000000.0
2009-01-22 08:55:00,2.44729,2.44781,2.44477,2.44582,129000000.0
2009-01-22 09:00:00,2.44614,2.44974,2.44516,2.44835,98000000.0
2009-01-22 09:05:00,2.44697,2.44829,2.44676,2.44808,129000000.0
2009-01-22 09:10:00,2.44807,2.44822,2.44662,2.44766,216000000.0
2009-01-22 09:15:00,2.44744,2.4506,2.44515,2.44961,232000000.0
2009-01-22 09:20:00,2.4498,2.45029,2.44749,2.44814,273000000.0
2009-01-22 09:25:00,2.4465,2.45085,2.44434,2.44929,194000000.0
2009-01-22 09:30:00,2.44936,2.45041,2.44647,2.44647,151000000.0
2009-01-22 09:35:00,2.44574,2.4477,2.44537,2.4466,228000000.0
2009-01-22 09:40:00,2.44621,2.44891,2.44436,2.44891,226000000.0
2009-01-22 09:45:00,2.45016,2.45142,2.44971,2.45033,136000000.0
2009-01-22 09:50:00,2.44841,2.44915,2.4468,2.44721,196000000.0
2009-01-22 09:55:00,2.44711,2.44836,2.444,2.4455,190000000.0
2009-01-22 10:00:00,2.44416,2.4465,2.44201,2.446,196000000.0
2009-01-22 10:05:00,2.44497,2.44692,2.44281,2.44692,232000000.0
2009-01-22 10:10:00,2.44872,2.45101,2.44778,2.45089,303000000.0
2009-01-22 10:15:00,2.45081,2.45091,2.4492,2.45061,225000000.0
2009-01-22 10:20:00,2.45145,2.45176,2.44571,2.44612,233000000.0
2009-01-22 10:25:00,2.44639,2.44671,2.44479,2.44653,301000000.0
2009-01-22 10:30:00,2.44715,2.44908,2.43867,2.43964,157000000.0
2009-01-22 10:35:00,2.43931,2.44229,2.43889,2.44191,140000000.0
2009-01-22 10:40:00,2.44201,2.44406,2.44145,2.44406,139000000.0
2009-01-22 10:45:00,2.44506,2.44944,2.44418,2.44846,165000000.0
2009-01-22 10:50:00,2.44862,2.45009,2.44626,2.44734,206000000.0
2009-01-22 10:55:00,2.44598,2.44789,2.44549,2.44694,176000000.0
2009-01-22 11:00:00,2.44742,2.45042,2.447,2.44722,178000000.0
2009-01-22 11:05:00,2.44627,2.44785,2.44468,2.44672,142000000.0
2009-01-22 11:10:00,2.44651,2.44919,2.44478,2.44853,236000000.0
2009-01-22 11:15:00,2.44855,2.44961,2.44724,2.44819,218000000.0
2009-01-22 11:20:00,2.44826,2.44911,2.44726,2.4473,229000000.0
2009-01-22 11:25:00,2.44811,2.44973,2.44778,2.44863,183000000.0
2009-01-22 11:30:00,2.44923,2.44967,2.44813,2.44867,173000000.0
2009-01-22 11:35:00,2.44844,2.44933,2.44844,2.44899,231000000.0
2009-01-22 11:40:00,2.44982,2.45158,2.44908,2.45002,185000000.0
2009-01-22 11:45:00,2.44988,2.45235,2.44988,2.45129,169000000.0
2009-01-22 11:50:00,2.45149,2.4517,2.45036,2.4505,188000000.0
2009-01-22 11:55:00,2.45025,2.45062,2.4457,2.44608,200000000.0
2009-01-22 12:00:00,2.44681,2.44871,2.44672,2.44849,150000000.0
2009-01-22 12:05:00,2.44919,2.4502,2.44775,2.44991,112000000.0
2009-01-22 12:10:00,2.45051,2.45075,2.44945,2.45075,149000000.0
2009-01-22 12:15:00,2.45037,2.4533,2.4494,2.45066,180000000.0
2009-01-22 12:20:00,2.45111,2.45342,2.44986,2.45342,178000000.0
2009-01-22 12:25:00,2.45373,2.4586,2.45373,2.45661,208000000.0
2009-01-22 12:30:00,2.45668,2.46015,2.45668,2.4595,188000000.0
2009-01-22 12:35:00,2.46002,2.46289,2.46002,2.46109,110000000.0
2009-01-22 12:40:00,2.46141,2.46157,2.45975,2.45999,82000000.0
2009-01-22 12:45:00,2.45999,2.46002,2.45723,2.45723,160000000.0
2009-01-22 12:50:00,2.45759,2.45948,2.4569,2.45948,129000000.0
2009-01-22 12:55:00,2.45902,2.46255,2.45902,2.46255,131000000.0
2009-01-22 13:00:00,2.46422,2.46577,2.46281,2.46323,91000000.0
2009-01-22 13:05:00,2.46395,2.46549,2.46378,2.46503,126000000.0
2009-01-22 13:10:00,2.46423,2.46676,2.46401,2.46676,104000000.0
2009-01-22 13:15:00,2.46686,2.47077,2.46673,2.46799,141000000.0
2009-01-22 13:20:00,2.46811,2.46815,2.46388,2.4647,165000000.0
2009-01-22 13:25:00,2.46513,2.46678,2.46513,2.46583,128000000.0
2009-01-22 13:30:00,2.46612,2.46612,2.46237,2.46279,118000000.0
2009-01-22 13:35:00,2.46273,2.46273,2.45911,2.4592,143000000.0
2009-01-22 13:40:00,2.45896,2.46155,2.45824,2.46054,145000000.0
2009-01-22 13:45:00,2.45996,2.46266,2.45992,2.46233,101000000.0
2009-01-22 13:50:00,2.46287,2.46361,2.46197,2.46285,144000000.0
2009-01-22 13:55:00,2.46268,2.46378,2.4622,2.46325,144000000.0
2009-01-22 14:00:00,2.4635,2.4636,2.46264,2.46287,124000000.0
2009-01-22 14:05:00,2.46327,2.46409,2.46303,2.46303,128000000.0
2009-01-22 14:10:00,2.46285,2.4651,2.4627,2.4651,104000000.0
2009-01-22 14:15:00,2.46558,2.46565,2.46205,2.46289,86000000.0
2009-01-22 14:20:00,2.46286,2.4638,2.46246,2.46364,84000000.0
2009-01-22 14:25:00,2.46348,2.46375,2.46166,2.46259,75000000.0
2009-01-22 14:30:00,2.46279,2.46389,2.46257,2.46359,67000000.0
2009-01-22 14:35:00,2.46458,2.46512,2.46093,2.46108,41000000.0
2009-01-22 14:40:00,2.46097,2.4615,2.45656,2.45656,43000000.0
2009-01-22 14:45:00,2.456,2.45943,2.45582,2.45609,41000000.0
2009-01-22 14:50:00,2.45634,2.45827,2.45632,2.45822,39000000.0
2009-01-22 14:55:00,2.45869,2.45875,2.45477,2.45477,38000000.0
2009-01-22 15:00:00,2.45615,2.45964,2.45615,2.45895,37000000.0
2009-01-22 15:05:00,2.45895,2.46027,2.45795,2.45911,41000000.0
2009-01-22 15:10:00,2.45892,2.4592,2.4554,2.45743,47000000.0
2009-01-22 15:15:00,2.45786,2.45999,2.45608,2.45965,41000000.0
2009-01-22 15:20:00,2.45927,2.4603,2.45898,2.45992,42000000.0
2009-01-22 15:25:00,2.46013,2.46306,2.45913,2.45924,39000000.0
2009-01-22 15:30:00,2.45785,2.46154,2.45785,2.46062,45000000.0
2009-01-22 15:35:00,2.46056,2.46113,2.45748,2.45871,39000000.0
2009-01-22 15:40:00,2.45876,2.45881,2.45591,2.45591,44000000.0
2009-01-22 15:45:00,2.45531,2.45742,2.45531,2.45589,40000000.0
2009-01-22 15:50:00,2.45576,2.45808,2.45576,2.45695,42000000.0
2009-01-22 15:55:00,2.45735,2.4581,2.4561,2.45664,43000000.0
2009-01-22 16:00:00,2.45681,2.45841,2.45619,2.45841,43000000.0
2009-01-22 16:05:00,2.45823,2.46055,2.45744,2.46055,44000000.0
2009-01-22 16:10:00,2.46095,2.46389,2.45916,2.46389,44000000.0
2009-01-22 16:15:00,2.46395,2.46923,2.46389,2.46587,47000000.0
2009-01-22 16:20:00,2.4661,2.46947,2.46375,2.46928,44000000.0
2009-01-22 16:25:00,2.46989,2.47108,2.46892,2.46919,43000000.0
2009-01-22 16:30:00,2.46926,2.47027,2.46723,2.46723,42000000.0
2009-01-22 16:35:00,2.46645,2.46735,2.46331,2.46735,38000000.0
2009-01-22 16:40:00,2.46797,2.47066,2.46713,2.47058,42000000.0
2009-01-22 16:45:00,2.47126,2.47498,2.47087,2.47196,47000000.0
2009-01-22 16:50:00,2.47248,2.47289,2.46903,2.47039,39000000.0
2009-01-22 16:55:00,2.47093,2.47531,2.4706,2.47216,44000000.0
2009-01-22 17:00:00,2.47154,2.47164,2.46665,2.47143,40000000.0
2009-01-22 17:05:00,2.47145,2.47283,2.47038,2.47155,44000000.0
2009-01-22 17:10:00,2.4715,2.47375,2.47127,2.47174,40000000.0
2009-01-22 17:15:00,2.47162,2.47319,2.47162,2.47288,40000000.0
2009-01-22 17:20:00,2.47255,2.47279,2.47022,2.47071,41000000.0
2009-01-22 17:25:00,2.47038,2.47079,2.4683,2.46903,38000000.0
2009-01-22 17:30:00,2.47045,2.47382,2.46829,2.46829,45000000.0
2009-01-22 17:35:00,2.46844,2.47197,2.46826,2.47184,36000000.0
2009-01-22 17:40:00,2.4721,2.4748,2.47102,2.47177,45000000.0
2009-01-22 17:45:00,2.47163,2.47236,2.4676,2.4676,37000000.0
2009-01-22 17:50:00,2.46835,2.4704,2.463,2.463,39000000.0
2009-01-22 17:55:00,2.464,2.46446,2.46158,2.46438,44000000.0
2009-01-22 18:00:00,2.46563,2.46851,2.46185,2.46208,44000000.0
2009-01-22 18:05:00,2.4618,2.46281,2.46084,2.46128,44000000.0
2009-01-22 18:10:00,2.46139,2.46295,2.4607,2.46264,45000000.0
2009-01-22 18:15:00,2.46284,2.46347,2.45744,2.45744,46000000.0
2009-01-22 18:20:00,2.45822,2.45822,2.44906,2.45032,47000000.0
2009-01-22 18:25:00,2.45313,2.45313,2.4459,2.44641,36000000.0
2009-01-22 18:30:00,2.4465,2.45388,2.4465,2.45298,46000000.0
2009-01-22 18:35:00,2.4527,2.45648,2.45211,2.4559,38000000.0
2009-01-22 18:40:00,2.45617,2.45924,2.45548,2.45827,41000000.0
2009-01-22 18:45:00,2.45823,2.45946,2.45707,2.4582,44000000.0
2009-01-22 18:50:00,2.45858,2.45877,2.4578,2.45793,42000000.0
2009-01-22 18:55:00,2.45697,2.46018,2.4563,2.4587,41000000.0
2009-01-22 19:00:00,2.45893,2.45893,2.45452,2.45612,37000000.0
2009-01-22 19:05:00,2.45833,2.4621,2.45833,2.46161,40000000.0
2009-01-22 19:10:00,2.46074,2.46154,2.4599,2.46097,42000000.0
2009-01-22 19:15:00,2.46121,2.46244,2.45767,2.45782,47000000.0
2009-01-22 19:20:00,2.45811,2.4583,2.45689,2.45689,47000000.0
2009-01-22 19:25:00,2.45709,2.45957,2.45709,2.45812,41000000.0
2009-01-22 19:30:00,2.4598,2.46528,2.4598,2.465,42000000.0
2009-01-22 19:35:00,2.46538,2.46625,2.46377,2.46582,38000000.0
2009-01-22 19:40:00,2.46698,2.46698,2.46001,2.46001,42000000.0
2009-01-22 19:45:00,2.46028,2.46248,2.45729,2.46062,40000000.0
2009-01-22 19:50:00,2.46156,2.46226,2.46002,2.46226,36000000.0
2009-01-22 19:55:00,2.46267,2.46267,2.4597,2.46018,41000000.0
2009-01-22 20:00:00,2.46064,2.46168,2.4593,2.45992,39000000.0
2009-01-22 20:05:00,2.45985,2.45987,2.45811,2.45811,45000000.0
2009-01-22 20:10:00,2.45768,2.45806,2.456,2.45722,40000000.0
2009-01-22 20:15:00,2.45768,2.45855,2.45568,2.45577,42000000.0
2009-01-22 20:20:00,2.45547,2.46327,2.45488,2.46171,40000000.0
2009-01-22 20:25:00,2.46123,2.46259,2.46019,2.46024,39000000.0
2009-01-22 20:30:00,2.45977,2.46138,2.45977,2.46071,37000000.0
2009-01-22 20:35:00,2.45989,2.46017,2.45803,2.45953,46000000.0
2009-01-22 20:40:00,2.45988,2.46162,2.45988,2.46075,45000000.0
2009-01-22 20:45:00,2.46065,2.46366,2.45999,2.46086,39000000.0
2009-01-22 20:50:00,2.46119,2.46276,2.4599,2.4599,50000000.0
2009-01-22 20:55:00,2.45979,2.46085,2.45953,2.45963,38000000.0
2009-01-22 21:00:00,2.45958,2.45958,2.45367,2.45367,36000000.0
2009-01-22 21:05:00,2.45238,2.45452,2.44921,2.45353,44000000.0
2009-01-22 21:10:00,2.45309,2.45309,2.45131,2.45141,41000000.0
2009-01-22 21:15:00,2.45152,2.45455,2.45121,2.45121,39000000.0
2009-01-22 21:20:00,2.45163,2.45385,2.45089,2.45089,46000000.0
2009-01-22 21:25:00,2.45072,2.45307,2.45015,2.45227,36000000.0
2009-01-22 21:30:00,2.45003,2.45146,2.44527,2.4505,45000000.0
2009-01-22 21:35:00,2.45036,2.45142,2.44928,2.4498,44000000.0
2009-01-22 21:40:00,2.44968,2.45256,2.44968,2.45252,42000000.0
2009-01-22 21:45:00,2.4521,2.4572,2.45197,2.45489,42000000.0
2009-01-22 21:50:00,2.45827,2.46104,2.45789,2.45789,36000000.0
2009-01-22 21:55:00,2.4578,2.46113,2.4578,2.45902,37000000.0
2009-01-22 22:00:00,2.45921,2.45937,2.45609,2.45728,45000000.0
2009-01-22 22:05:00,2.4576,2.45845,2.45682,2.45827,42000000.0
2009-01-22 22:10:00,2.45821,2.46099,2.45718,2.46099,43000000.0
2009-01-22 22:15:00,2.46259,2.46657,2.45944,2.46481,39000000.0
2009-01-22 22:20:00,2.46619,2.46619,2.46311,2.46337,39000000.0
2009-01-22 22:25:00,2.4645,2.4646,2.45942,2.45973,43000000.0
2009-01-22 22:30:00,2.45932,2.46443,2.45919,2.46349,38000000.0
2009-01-22 22:35:00,2.46355,2.46419,2.46217,2.46217,42000000.0
2009-01-22 22:40:00,2.46161,2.46161,2.45793,2.46041,36000000.0
2009-01-22 22:45:00,2.45984,2.46105,2.45767,2.46074,41000000.0
2009-01-22 22:50:00,2.46076,2.46114,2.45957,2.46096,37000000.0
2009-01-22 22:55:00,2.46122,2.4643,2.46122,2.46375,37000000.0
2009-01-22 23:00:00,2.46358,2.4637,2.46002,2.46056,39000000.0
2009-01-22 23:05:00,2.46085,2.46085,2.4594,2.4594,43000000.0
2009-01-22 23:10:00,2.45963,2.46087,2.45888,2.45929,43000000.0
2009-01-22 23:15:00,2.45882,2.45882,2.45738,2.45856,42000000.0
2009-01-22 23:20:00,2.45872,2.46155,2.45872,2.46141,38000000.0
2009-01-22 23:25:00,2.46153,2.46268,2.46153,2.46204,42000000.0
2009-01-22 23:30:00,2.46196,2.46343,2.46163,2.46343,41000000.0
2009-01-22 23:35:00,2.46292,2.46298,2.46026,2.46079,43000000.0
2009-01-22 23:40:00,2.46095,2.46473,2.4597,2.46287,40000000.0
2009-01-22 23:45:00,2.46284,2.46678,2.46258,2.46635,40000000.0
2009-01-22 23:50:00,2.46694,2.4702,2.46694,2.46942,43000000.0
2009-01-22 23:55:00,2.46753,2.46776,2.46671,2.46689,42000000.0
2009-01-23 00:00:00,2.46761,2.46902,2.46681,2.46813,40000000.0
2009-01-23 00:05:00,2.46846,2.47416,2.46846,2.47353,42000000.0
2009-01-23 00:10:00,2.47409,2.47526,2.47294,2.47336,42000000.0
2009-01-23 00:15:00,2.47354,2.47354,2.47176,2.47217,41000000.0
2009-01-23 00:20:00,2.47219,2.47269,2.47179,2.47234,42000000.0
2009-01-23 00:25:00,2.47236,2.47238,2.47067,2.47067,42000000.0
2009-01-23 00:30:00,2.47023,2.47023,2.46666,2.46666,42000000.0
2009-01-23 00:35:00,2.46505,2.46724,2.46152,2.46586,42000000.0
2009-01-23 00:40:00,2.46585,2.46848,2.46572,2.46848,43000000.0
2009-01-23 00:45:00,2.46867,2.46984,2.46862,2.46977,46000000.0
2009-01-23 00:50:00,2.47093,2.47206,2.47051,2.47206,41000000.0
2009-01-23 00:55:00,2.47223,2.47223,2.46637,2.4686,33000000.0
2009-01-23 01:00:00,2.46843,2.46996,2.46769,2.46941,42000000.0
2009-01-23 01:05:00,2.46806,2.46995,2.4676,2.46977,37000000.0
2009-01-23 01:10:00,2.47087,2.47087,2.46899,2.469,48000000.0
2009-01-23 01:15:00,2.46907,2.46952,2.46876,2.46926,39000000.0
2009-01-23 01:20:00,2.46921,2.46931,2.46548,2.46662,40000000.0
2009-01-23 01:25:00,2.46674,2.46794,2.46666,2.46765,40000000.0
2009-01-23 01:30:00,2.46728,2.46884,2.46661,2.46884,40000000.0
2009-01-23 01:35:00,2.47044,2.47044,2.46772,2.46814,41000000.0
2009-01-23 01:40:00,2.46803,2.46857,2.46639,2.46675,44000000.0
2009-01-23 01:45:00,2.46672,2.46677,2.46398,2.46407,37000000.0
2009-01-23 01:50:00,2.4642,2.46516,2.46395,2.46402,43000000.0
2009-01-23 01:55:00,2.46397,2.46413,2.46129,2.46406,41000000.0
2009-01-23 02:00:00,2.46368,2.46551,2.46368,2.46551,58000000.0
2009-01-23 02:05:00,2.46545,2.46545,2.46412,2.46421,55000000.0
2009-01-23 02:10:00,2.46396,2.46453,2.46347,2.46453,43000000.0
2009-01-23 02:15:00,2.46404,2.46413,2.45973,2.46166,40000000.0
2009-01-23 02:20:00,2.46186,2.46229,2.45943,2.46031,48000000.0
2009-01-23 02:25:00,2.46025,2.46099,2.45703,2.45741,74000000.0
2009-01-23 02:30:00,2.45802,2.45952,2.45797,2.45939,57000000.0
2009-01-23 02:35:00,2.45893,2.46045,2.45878,2.45962,45000000.0
2009-01-23 02:40:00,2.45958,2.46214,2.45931,2.4598,47000000.0
2009-01-23 02:45:00,2.46019,2.46154,2.46019,2.4613,49000000.0
2009-01-23 02:50:00,2.46128,2.46145,2.45925,2.45925,35000000.0
2009-01-23 02:55:00,2.45905,2.45911,2.45684,2.45738,54000000.0
2009-01-23 03:00:00,2.45699,2.4574,2.45617,2.45699,42000000.0
2009-01-23 03:05:00,2.45734,2.45777,2.45532,2.45532,46000000.0
2009-01-23 03:10:00,2.45545,2.45579,2.4485,2.44857,51000000.0
2009-01-23 03:15:00,2.44826,2.4543,2.44826,2.45163,35000000.0
2009-01-23 03:20:00,2.45191,2.45191,2.44878,2.45039,38000000.0
2009-01-23 03:25:00,2.45033,2.45125,2.45008,2.45084,54000000.0
2009-01-23 03:30:00,2.4513,2.4513,2.45036,2.45098,46000000.0
2009-01-23 03:35:00,2.45131,2.45131,2.44915,2.44953,42000000.0
2009-01-23 03:40:00,2.45013,2.4515,2.45012,2.4515,43000000.0
2009-01-23 03:45:00,2.45202,2.45434,2.45156,2.45294,57000000.0
2009-01-23 03:50:00,2.45354,2.45356,2.4524,2.45322,41000000.0
2009-01-23 03:55:00,2.45271,2.45553,2.45246,2.45457,46000000.0
2009-01-23 04:00:00,2.45457,2.45561,2.45344,2.45561,72000000.0
2009-01-23 04:05:00,2.4553,2.45623,2.45332,2.45332,43000000.0
2009-01-23 04:10:00,2.45334,2.4545,2.45334,2.45383,42000000.0
2009-01-23 04:15:00,2.45288,2.45464,2.45271,2.45434,64000000.0
2009-01-23 04:20:00,2.45436,2.45492,2.45363,2.45433,47000000.0
2009-01-23 04:25:00,2.45432,2.45567,2.45422,2.45482,56000000.0
2009-01-23 04:30:00,2.4549,2.45493,2.45426,2.45451,53000000.0
2009-01-23 04:35:00,2.45488,2.45501,2.4529,2.4529,41000000.0
2009-01-23 04:40:00,2.45277,2.45277,2.45127,2.45133,48000000.0
2009-01-23 04:45:00,2.45152,2.45255,2.45145,2.45188,39000000.0
2009-01-23 04:50:00,2.45216,2.45216,2.44846,2.44862,50000000.0
2009-01-23 04:55:00,2.44859,2.4495,2.44744,2.44756,52000000.0
2009-01-23 05:00:00,2.44768,2.44908,2.44768,2.44888,40000000.0
2009-01-23 05:05:00,2.44976,2.45067,2.44764,2.45067,57000000.0
2009-01-23 05:10:00,2.4505,2.45489,2.44936,2.45443,60000000.0
2009-01-23 05:15:00,2.454,2.45571,2.454,2.4554,53000000.0
2009-01-23 05:20:00,2.45523,2.45575,2.4547,2.4547,107000000.0
2009-01-23 05:25:00,2.45407,2.45492,2.45212,2.45276,125000000.0
2009-01-23 05:30:00,2.45284,2.45456,2.45284,2.45371,43000000.0
2009-01-23 05:35:00,2.45359,2.45367,2.44617,2.44688,54000000.0
2009-01-23 05:40:00,2.44593,2.4489,2.44593,2.44704,51000000.0
2009-01-23 05:45:00,2.44687,2.44759,2.44586,2.44629,57000000.0
2009-01-23 05:50:00,2.44628,2.44946,2.44546,2.44863,82000000.0
2009-01-23 05:55:00,2.44831,2.44841,2.4472,2.44781,86000000.0
2009-01-23 06:00:00,2.44712,2.44712,2.44585,2.44637,87000000.0
2009-01-23 06:05:00,2.44616,2.44851,2.44616,2.44843,45000000.0
2009-01-23 06:10:00,2.44889,2.45024,2.44847,2.44847,50000000.0
2009-01-23 06:15:00,2.44851,2.44851,2.4459,2.44694,61000000.0
2009-01-23 06:20:00,2.44695,2.44999,2.44695,2.44891,76000000.0
2009-01-23 06:25:00,2.44886,2.45006,2.44765,2.44806,41000000.0
2009-01-23 06:30:00,2.44717,2.44816,2.4468,2.44796,88000000.0
2009-01-23 06:35:00,2.44791,2.44978,2.44764,2.44967,45000000.0
2009-01-23 06:40:00,2.44913,2.45139,2.44845,2.45101,41000000.0
2009-01-23 06:45:00,2.45118,2.45133,2.44887,2.4502,41000000.0
2009-01-23 06:50:00,2.45063,2.45292,2.44917,2.45229,46000000.0
2009-01-23 06:55:00,2.45214,2.45391,2.45106,2.45243,66000000.0
2009-01-23 07:00:00,2.45181,2.45278,2.45109,2.45117,56000000.0
2009-01-23 07:05:00,2.45185,2.45389,2.45185,2.45334,59000000.0
2009-01-23 07:10:00,2.45328,2.4533,2.45223,2.45268,61000000.0
2009-01-23 07:15:00,2.45324,2.4548,2.45324,2.45391,49000000.0
2009-01-23 07:20:00,2.45378,2.45378,2.45049,2.45061,60000000.0
2009-01-23 07:25:00,2.45066,2.45111,2.44544,2.44558,106000000.0
2009-01-23 07:30:00,2.44539,2.44956,2.44531,2.44956,76000000.0
2009-01-23 07:35:00,2.44939,2.44939,2.44784,2.4479,56000000.0
2009-01-23 07:40:00,2.44804,2.44961,2.44733,2.44737,82000000.0
2009-01-23 07:45:00,2.44714,2.44775,2.44658,2.44661,77000000.0
2009-01-23 07:50:00,2.44645,2.44645,2.44355,2.44355,97000000.0
2009-01-23 07:55:00,2.44346,2.44538,2.44296,2.44449,101000000.0
2009-01-23 08:00:00,2.44421,2.44628,2.4442,2.44628,106000000.0
2009-01-23 08:05:00,2.44634,2.4472,2.44524,2.44546,93000000.0
2009-01-23 08:10:00,2.44386,2.44688,2.44261,2.44627,118000000.0
2009-01-23 08:15:00,2.44625,2.44827,2.44612,2.44809,94000000.0
2009-01-23 08:20:00,2.44889,2.4492,2.44537,2.44684,101000000.0
2009-01-23 08:25:00,2.44689,2.4486,2.44446,2.44761,154000000.0
2009-01-23 08:30:00,2.4478,2.44915,2.44755,2.44915,216000000.0
2009-01-23 08:35:00,2.44915,2.44998,2.448,2.44859,120000000.0
2009-01-23 08:40:00,2.44802,2.44872,2.44766,2.44872,123000000.0
2009-01-23 08:45:00,2.44873,2.44938,2.44654,2.44684,148000000.0
2009-01-23 08:50:00,2.44658,2.44658,2.4445,2.44656,232000000.0
2009-01-23 08:55:00,2.44624,2.44999,2.44604,2.44804,129000000.0
2009-01-23 09:00:00,2.44841,2.45143,2.44731,2.44989,98000000.0
2009-01-23 09:05:00,2.44953,2.4512,2.44884,2.45045,129000000.0
2009-01-23 09:10:00,2.45038,2.4542,2.45038,2.45267,216000000.0
2009-01-23 09:15:00,2.45182,2.45259,2.45037,2.45138,232000000.0
2009-01-23 09:20:00,2.45057,2.45581,2.4495,2.4535,273000000.0
2009-01-23 09:25:00,2.45318,2.45839,2.45318,2.45635,194000000.0
2009-01-23 09:30:00,2.45664,2.45998,2.45635,2.45982,151000000.0
2009-01-23 09:35:00,2.46046,2.46212,2.45319,2.45391,228000000.0
2009-01-23 09:40:00,2.45298,2.45588,2.45049,2.45535,226000000.0
2009-01-23 09:45:00,2.45629,2.45707,2.45011,2.45022,136000000.0
2009-01-23 09:50:00,2.45052,2.45385,2.45037,2.45223,196000000.0
2009-01-23 09:55:00,2.45154,2.45602,2.44948,2.45602,190000000.0
2009-01-23 10:00:00,2.4565,2.45685,2.45305,2.45358,196000000.0
2009-01-23 10:05:00,2.45431,2.45941,2.45431,2.45797,232000000.0
2009-01-23 10:10:00,2.45731,2.45779,2.4512,2.45401,303000000.0
2009-01-23 10:15:00,2.45377,2.45622,2.45322,2.45608,225000000.0
2009-01-23 10:20:00,2.45527,2.45601,2.45234,2.45499,233000000.0
2009-01-23 10:25:00,2.45484,2.45498,2.45215,2.45215,301000000.0
2009-01-23 10:30:00,2.45203,2.4536,2.44573,2.44573,157000000.0
2009-01-23 10:35:00,2.44617,2.45215,2.44591,2.45177,140000000.0
2009-01-23 10:40:00,2.45229,2.45322,2.45144,2.45197,139000000.0
2009-01-23 10:45:00,2.45193,2.45295,2.45085,2.45295,165000000.0
2009-01-23 10:50:00,2.45281,2.45493,2.45281,2.45362,206000000.0
2009-01-23 10:55:00,2.45378,2.45779,2.4527,2.4527,176000000.0
2009-01-23 11:00:00,2.45209,2.45437,2.45178,2.45319,178000000.0
2009-01-23 11:05:00,2.45286,2.45383,2.45272,2.45293,142000000.0
2009-01-23 11:10:00,2.45279,2.45491,2.45238,2.45491,236000000.0
2009-01-23 11:15:00,2.45494,2.45861,2.45393,2.45658,218000000.0
2009-01-23 11:20:00,2.45669,2.4588,2.45629,2.45757,229000000.0
2009-01-23 11:25:00,2.45791,2.46061,2.45791,2.45964,183000000.0
2009-01-23 11:30:00,2.45979,2.46196,2.45925,2.4605,173000000.0
2009-01-23 11:35:00,2.46041,2.46412,2.45971,2.46412,231000000.0
2009-01-23 11:40:00,2.46483,2.46736,2.45844,2.45848,185000000.0
2009-01-23 11:45:00,2.45703,2.45707,2.45469,2.45582,169000000.0
2009-01-23 11:50:00,2.45584,2.46024,2.45584,2.46024,188000000.0
2009-01-23 11:55:00,2.46094,2.46272,2.45931,2.462,200000000.0
2009-01-23 12:00:00,2.46171,2.46215,2.45978,2.46174,150000000.0
2009-01-23 12:05:00,2.46219,2.4649,2.46037,2.46037,112000000.0
2009-01-23 12:10:00,2.4606,2.4606,2.45624,2.45827,149000000.0
2009-01-23 12:15:00,2.45841,2.4637,2.45763,2.4637,180000000.0
2009-01-23 12:20:00,2.46307,2.46307,2.45967,2.45971,178000000.0
2009-01-23 12:25:00,2.45944,2.45957,2.4551,2.45672,208000000.0
2009-01-23 12:30:00,2.45714,2.46372,2.45714,2.46224,188000000.0
2009-01-23 12:35:00,2.46199,2.46222,2.45979,2.4619,110000000.0
2009-01-23 12:40:00,2.4624,2.46441,2.46033,2.46065,82000000.0
2009-01-23 12:45:00,2.46043,2.4622,2.45921,2.4622,160000000.0
2009-01-23 12:50:00,2.46275,2.46552,2.45993,2.46506,129000000.0
2009-01-23 12:55:00,2.46562,2.46974,2.46562,2.46895,131000000.0
2009-01-23 13:00:00,2.46887,2.47322,2.46859,2.47117,91000000.0
2009-01-23 13:05:00,2.47094,2.47134,2.4677,2.47134,126000000.0
2009-01-23 13:10:00,2.47071,2.47287,2.47071,2.47143,104000000.0
2009-01-23 13:15:00,2.47211,2.47211,2.46724,2.47037,141000000.0
2009-01-23 13:20:00,2.47072,2.47161,2.46744,2.46843,165000000.0
2009-01-23 13:25:00,2.46861,2.46861,2.46691,2.46839,128000000.0
2009-01-23 13:30:00,2.46816,2.46816,2.46275,2.4647,118000000.0
2009-01-23 13:35:00,2.46499,2.46825,2.46499,2.46588,143000000.0
2009-01-23 13:40:00,2.46671,2.46723,2.46377,2.46655,145000000.0
2009-01-23 13:45:00,2.46701,2.4692,2.46621,2.46852,101000000.0
2009-01-23 13:50:00,2.46891,2.47009,2.46848,2.46891,144000000.0
2009-01-23 13:55:00,2.46938,2.47062,2.46729,2.46729,144000000.0
2009-01-23 14:00:00,2.46622,2.46927,2.46591,2.46591,124000000.0
2009-01-23 14:05:00,2.46627,2.46817,2.4652,2.46766,128000000.0
2009-01-23 14:10:00,2.46766,2.47115,2.46766,2.46998,104000000.0
2009-01-23 14:15:00,2.46988,2.47153,2.46821,2.47153,86000000.0
2009-01-23 14:20:00,2.47336,2.47372,2.46868,2.46945,84000000.0
2009-01-23 14:25:00,2.46916,2.46918,2.46346,2.46346,75000000.0
2009-01-23 14:30:00,2.46348,2.46485,2.46074,2.46381,67000000.0
2009-01-23 14:35:00,2.46376,2.4688,2.46357,2.46852,41000000.0
2009-01-23 14:40:00,2.46819,2.46896,2.46554,2.46896,43000000.0
2009-01-23 14:45:00,2.46874,2.46875,2.46619,2.4672,41000000.0
2009-01-23 14:50:00,2.46511,2.46511,2.45825,2.45966,39000000.0
2009-01-23 14:55:00,2.4608,2.46299,2.4592,2.46214,38000000.0
2009-01-23 15:00:00,2.46242,2.46247,2.46098,2.46144,37000000.0
2009-01-23 15:05:00,2.4616,2.46244,2.45937,2.46006,41000000.0
2009-01-23 15:10:00,2.45985,2.46012,2.45386,2.45777,47000000.0
2009-01-23 15:15:00,2.45863,2.4592,2.45766,2.45866,41000000.0
2009-01-23 15:20:00,2.45802,2.45851,2.45508,2.45719,42000000.0
2009-01-23 15:25:00,2.45701,2.46013,2.45694,2.46013,39000000.0
2009-01-23 15:30:00,2.46043,2.46324,2.45964,2.46273,45000000.0
2009-01-23 15:35:00,2.46109,2.46337,2.46053,2.46195,39000000.0
2009-01-23 15:40:00,2.46249,2.46285,2.45984,2.45996,44000000.0
2009-01-23 15:45:00,2.4602,2.46044,2.45737,2.45963,40000000.0
2009-01-23 15:50:00,2.45946,2.46146,2.45872,2.46146,42000000.0
2009-01-23 15:55:00,2.46076,2.4611,2.45592,2.45758,43000000.0
2009-01-23 16:00:00,2.45737,2.45812,2.45377,2.45459,43000000.0
2009-01-23 16:05:00,2.45448,2.45476,2.45181,2.45181,44000000.0
2009-01-23 16:10:00,2.45294,2.45392,2.45073,2.4537,44000000.0
2009-01-23 16:15:00,2.45509,2.45786,2.45509,2.4561,47000000.0
2009-01-23 16:20:00,2.45721,2.45753,2.45465,2.45753,44000000.0
2009-01-23 16:25:00,2.45799,2.45799,2.45341,2.45369,43000000.0
2009-01-23 16:30:00,2.45366,2.45694,2.45354,2.45645,42000000.0
2009-01-23 16:35:00,2.45568,2.45626,2.4528,2.45306,38000000.0
2009-01-23 16:40:00,2.45288,2.45552,2.45106,2.45492,42000000.0
2009-01-23 16:45:00,2.45477,2.45517,2.45189,2.45299,47000000.0
2009-01-23 16:50:00,2.45338,2.45656,2.45219,2.45391,39000000.0
2009-01-23 16:55:00,2.45411,2.45422,2.44736,2.44914,44000000.0
2009-01-23 17:00:00,2.4487,2.44943,2.44666,2.44833,40000000.0
2009-01-23 17:05:00,2.44857,2.44923,2.44797,2.44799,44000000.0
2009-01-23 17:10:00,2.44807,2.44825,2.44482,2.44482,40000000.0
2009-01-23 17:15:00,2.44498,2.44558,2.44047,2.44558,40000000.0
2009-01-23 17:20:00,2.44615,2.4483,2.43787,2.43787,41000000.0
2009-01-23 17:25:00,2.43661,2.4387,2.43648,2.43711,38000000.0
2009-01-23 17:30:00,2.43662,2.44124,2.43662,2.44057,45000000.0
2009-01-23 17:35:00,2.44033,2.44416,2.44026,2.44398,36000000.0
2009-01-23 17:40:00,2.44385,2.44385,2.44059,2.44059,45000000.0
2009-01-23 17:45:00,2.44037,2.44115,2.4374,2.4403,37000000.0
2009-01-23 17:50:00,2.4402,2.44054,2.43598,2.4372,39000000.0
2009-01-23 17:55:00,2.43552,2.43747,2.4339,2.4339,44000000.0
2009-01-23 18:00:00,2.43289,2.43882,2.42996,2.42996,44000000.0
2009-01-23 18:05:00,2.43168,2.43336,2.42922,2.43274,44000000.0
2009-01-23 18:10:00,2.43313,2.43337,2.42831,2.43052,45000000.0
2009-01-23 18:15:00,2.4299,2.43062,2.42386,2.4256,46000000.0
2009-01-23 18:20:00,2.42552,2.42571,2.42145,2.4242,47000000.0
2009-01-23 18:25:00,2.424,2.42444,2.42239,2.42401,36000000.0
2009-01-23 18:30:00,2.42509,2.42553,2.41936,2.42121,46000000.0
2009-01-23 18:35:00,2.42211,2.42685,2.42211,2.42351,38000000.0
2009-01-23 18:40:00,2.42313,2.42493,2.42252,2.42391,41000000.0
2009-01-23 18:45:00,2.42472,2.431,2.42472,2.42833,44000000.0
2009-01-23 18:50:00,2.42807,2.43385,2.42807,2.43325,42000000.0
2009-01-23 18:55:00,2.4344,2.43956,2.4344,2.43739,41000000.0
2009-01-23 19:00:00,2.43598,2.43602,2.43338,2.43426,37000000.0
2009-01-23 19:05:00,2.43441,2.43586,2.43335,2.43377,40000000.0
2009-01-23 19:10:00,2.43383,2.43625,2.43305,2.4348,42000000.0
2009-01-23 19:15:00,2.43429,2.4357,2.43351,2.4357,47000000.0
2009-01-23 19:20:00,2.43576,2.43675,2.43326,2.43477,47000000.0
2009-01-23 19:25:00,2.43394,2.43545,2.43337,2.43544,41000000.0
2009-01-23 19:30:00,2.43456,2.43607,2.43367,2.43527,42000000.0
2009-01-23 19:35:00,2.43583,2.43649,2.43217,2.43217,38000000.0
2009-01-23 19:40:00,2.4321,2.43431,2.4321,2.43347,42000000.0
2009-01-23 19:45:00,2.43396,2.43528,2.43346,2.43528,40000000.0
2009-01-23 19:50:00,2.43557,2.43724,2.43504,2.43504,36000000.0
2009-01-23 19:55:00,2.43482,2.43945,2.43482,2.43925,41000000.0
2009-01-23 20:00:00,2.43904,2.43914,2.43671,2.43752,39000000.0
2009-01-23 20:05:00,2.43762,2.4389,2.43762,2.43866,45000000.0
2009-01-23 20:10:00,2.43851,2.44204,2.43802,2.44142,40000000.0
2009-01-23 20:15:00,2.44132,2.44378,2.4411,2.44378,42000000.0
2009-01-23 20:20:00,2.44354,2.44503,2.44334,2.44503,40000000.0
2009-01-23 20:25:00,2.44494,2.44911,2.44494,2.44787,39000000.0
2009-01-23 20:30:00,2.44815,2.45233,2.44815,2.4508,37000000.0
2009-01-23 20:35:00,2.44934,2.44934,2.44503,2.44503,46000000.0
2009-01-23 20:40:00,2.44502,2.44744,2.44502,2.4474,45000000.0
2009-01-23 20:45:00,2.4462,2.44667,2.44376,2.44401,39000000.0
2009-01-23 20:50:00,2.44441,2.44821,2.44386,2.44508,50000000.0
2009-01-23 20:55:00,2.44582,2.44843,2.44492,2.44843,36000000.0
2009-01-23 21:00:00,2.44884,2.44935,2.4421,2.4421,36000000.0
2009-01-23 21:05:00,2.44224,2.44648,2.44224,2.44574,44000000.0
2009-01-23 21:10:00,2.44554,2.44618,2.44409,2.44618,41000000.0
2009-01-23 21:15:00,2.44661,2.4469,2.44469,2.44469,39000000.0
2009-01-23 21:20:00,2.44403,2.44638,2.44341,2.44477,46000000.0
2009-01-23 21:25:00,2.44506,2.44515,2.4403,2.44159,36000000.0
2009-01-23 21:30:00,2.44128,2.44194,2.44069,2.44069,45000000.0
2009-01-23 21:35:00,2.43997,2.44244,2.43958,2.43967,44000000.0
2009-01-23 21:40:00,2.44039,2.44131,2.43942,2.44131,42000000.0
2009-01-23 21:45:00,2.44115,2.44224,2.44063,2.44153,42000000.0
2009-01-23 21:50:00,2.44114,2.44114,2.43817,2.4391,36000000.0
2009-01-23 21:55:00,2.43928,2.44371,2.43889,2.44353,37000000.0
2009-01-23 22:00:00,2.44508,2.44722,2.44361,2.44571,43000000.0
2009-01-23 22:05:00,2.44584,2.44854,2.44474,2.44852,42000000.0
2009-01-23 22:10:00,2.4481,2.44857,2.44464,2.44664,43000000.0
2009-01-23 22:15:00,2.44696,2.44891,2.44501,2.44891,39000000.0
2009-01-23 22:20:00,2.44926,2.45134,2.44663,2.44713,39000000.0
2009-01-23 22:25:00,2.44735,2.44775,2.44646,2.44646,43000000.0
2009-01-23 22:30:00,2.44621,2.44665,2.44362,2.44422,38000000.0
2009-01-23 22:35:00,2.44464,2.44564,2.44352,2.44371,42000000.0
2009-01-23 22:40:00,2.44397,2.44422,2.44342,2.44384,36000000.0
2009-01-23 22:45:00,2.44349,2.44349,2.44136,2.44199,41000000.0
2009-01-23 22:50:00,2.44235,2.44247,2.44045,2.44073,37000000.0
2009-01-23 22:55:00,2.44077,2.44077,2.43842,2.43842,37000000.0
2009-01-23 23:00:00,2.43802,2.43842,2.43737,2.43753,39000000.0
2009-01-23 23:05:00,2.43948,2.44044,2.43799,2.43845,43000000.0
2009-01-23 23:10:00,2.43858,2.44099,2.43845,2.4404,43000000.0
2009-01-23 23:15:00,2.44077,2.44344,2.4403,2.44344,42000000.0
2009-01-23 23:20:00,2.4445,2.44459,2.44345,2.44417,38000000.0
2009-01-23 23:25:00,2.44394,2.44433,2.44157,2.44159,42000000.0
2009-01-23 23:30:00,2.44085,2.44085,2.43984,2.44001,41000000.0
2009-01-23 23:35:00,2.44019,2.44136,2.43956,2.44109,43000000.0
2009-01-23 23:40:00,2.44107,2.44117,2.43987,2.4409,40000000.0
2009-01-23 23:45:00,2.44069,2.44267,2.44069,2.44212,40000000.0
2009-01-23 23:50:00,2.44204,2.44387,2.43955,2.44387,43000000.0
2009-01-23 23:55:00,2.4462,2.45311,2.44527,2.45238,42000000.0
2009-01-26 00:00:00,2.44579,2.4476,2.44108,2.4424,40000000.0
2009-01-26 00:05:00,2.44239,2.4474,2.44221,2.4465,45000000.0
2009-01-26 00:10:00,2.4446,2.44873,2.4446,2.44692,42000000.0
2009-01-26 00:15:00,2.4467,2.4492,2.44626,2.44675,41000000.0
2009-01-26 00:20:00,2.44563,2.4457,2.44293,2.44293,42000000.0
2009-01-26 00:25:00,2.4424,2.44577,2.4423,2.44569,42000000.0
2009-01-26 00:30:00,2.44487,2.4479,2.44409,2.44417,42000000.0
2009-01-26 00:35:00,2.44401,2.45031,2.44369,2.44715,42000000.0
2009-01-26 00:40:00,2.44706,2.45118,2.44695,2.45045,43000000.0
2009-01-26 00:45:00,2.45009,2.45009,2.44303,2.44621,46000000.0
2009-01-26 00:50:00,2.4463,2.44703,2.44517,2.4461,41000000.0
2009-01-26 00:55:00,2.44652,2.44984,2.44576,2.44576,33000000.0
2009-01-26 01:00:00,2.44549,2.44616,2.44475,2.44616,42000000.0
2009-01-26 01:05:00,2.44642,2.44642,2.4443,2.44434,37000000.0
2009-01-26 01:10:00,2.44486,2.44748,2.44426,2.44738,48000000.0
2009-01-26 01:15:00,2.44817,2.44888,2.44578,2.44678,39000000.0
2009-01-26 01:20:00,2.44635,2.44635,2.43666,2.43856,40000000.0
2009-01-26 01:25:00,2.43824,2.44432,2.43702,2.44432,40000000.0
2009-01-26 01:30:00,2.44421,2.44421,2.44113,2.44153,40000000.0
2009-01-26 01:35:00,2.44148,2.44561,2.44099,2.44467,42000000.0
2009-01-26 01:40:00,2.44493,2.44697,2.44463,2.44667,43000000.0
2009-01-26 01:45:00,2.44627,2.44627,2.44346,2.44459,37000000.0
2009-01-26 01:50:00,2.44577,2.44599,2.4421,2.4421,43000000.0
2009-01-26 01:55:00,2.44234,2.44615,2.44234,2.44391,41000000.0
2009-01-26 02:00:00,2.44252,2.44502,2.44246,2.44405,41000000.0
2009-01-26 02:05:00,2.44372,2.44373,2.43526,2.43526,43000000.0
2009-01-26 02:10:00,2.43506,2.4422,2.43474,2.43675,37000000.0
2009-01-26 02:15:00,2.43624,2.43747,2.4335,2.43747,48000000.0
2009-01-26 02:20:00,2.43757,2.43964,2.43753,2.43958,37000000.0
2009-01-26 02:25:00,2.43985,2.44216,2.43916,2.4402,40000000.0
2009-01-26 02:30:00,2.4402,2.44384,2.4402,2.44356,40000000.0
2009-01-26 02:35:00,2.44389,2.44528,2.44256,2.44256,40000000.0
2009-01-26 02:40:00,2.4411,2.44184,2.44048,2.44061,39000000.0
2009-01-26 02:45:00,2.44063,2.44441,2.44038,2.44441,48000000.0
2009-01-26 02:50:00,2.44144,2.4424,2.44108,2.44189,37000000.0
2009-01-26 02:55:00,2.44159,2.44159,2.438,2.44007,42000000.0
2009-01-26 03:00:00,2.43986,2.44044,2.43556,2.4356,33000000.0
2009-01-26 03:05:00,2.43544,2.43561,2.43134,2.43134,41000000.0
2009-01-26 03:10:00,2.43056,2.43463,2.42875,2.43141,46000000.0
2009-01-26 03:15:00,2.4307,2.43306,2.42982,2.43024,43000000.0
2009-01-26 03:20:00,2.43019,2.43573,2.4298,2.43338,42000000.0
2009-01-26 03:25:00,2.43338,2.43618,2.43338,2.43477,42000000.0
2009-01-26 03:30:00,2.43473,2.43501,2.43361,2.43394,42000000.0
2009-01-26 03:35:00,2.43365,2.43496,2.43191,2.43451,42000000.0
2009-01-26 03:40:00,2.43594,2.43594,2.43389,2.43389,41000000.0
2009-01-26 03:45:00,2.43402,2.43485,2.43303,2.43417,42000000.0
2009-01-26 03:50:00,2.43394,2.43741,2.43394,2.43644,42000000.0
2009-01-26 03:55:00,2.43563,2.43666,2.43541,2.43636,40000000.0
2009-01-26 04:00:00,2.43573,2.43711,2.43503,2.43509,42000000.0
2009-01-26 04:05:00,2.43454,2.43694,2.43244,2.43614,43000000.0
2009-01-26 04:10:00,2.43624,2.43776,2.43535,2.43776,40000000.0
2009-01-26 04:15:00,2.43815,2.43815,2.43603,2.43607,40000000.0
2009-01-26 04:20:00,2.43728,2.43809,2.43619,2.4374,43000000.0
2009-01-26 04:25:00,2.43669,2.43692,2.43594,2.43595,41000000.0
2009-01-26 04:30:00,2.43582,2.437,2.43492,2.43529,42000000.0
2009-01-26 04:35:00,2.43532,2.43862,2.43532,2.43705,38000000.0
2009-01-26 04:40:00,2.43682,2.437,2.43558,2.43576,42000000.0
2009-01-26 04:45:00,2.43602,2.43792,2.43535,2.43791,43000000.0
2009-01-26 04:50:00,2.43801,2.43873,2.43569,2.43586,43000000.0
2009-01-26 04:55:00,2.43608,2.43693,2.43589,2.43681,39000000.0
2009-01-26 05:00:00,2.43677,2.43823,2.43677,2.43739,37000000.0
2009-01-26 05:05:00,2.43739,2.43983,2.43739,2.43838,37000000.0
2009-01-26 05:10:00,2.43831,2.44,2.43657,2.44,41000000.0
2009-01-26 05:15:00,2.44014,2.44014,2.43803,2.43818,36000000.0
2009-01-26 05:20:00,2.43961,2.43961,2.43764,2.43933,42000000.0
2009-01-26 05:25:00,2.43924,2.44222,2.43843,2.44222,38000000.0
2009-01-26 05:30:00,2.44344,2.44734,2.44309,2.44733,43000000.0
2009-01-26 05:35:00,2.44712,2.44712,2.44311,2.44522,39000000.0
2009-01-26 05:40:00,2.44619,2.44682,2.4438,2.44552,39000000.0
2009-01-26 05:45:00,2.44543,2.44565,2.44238,2.44429,43000000.0
2009-01-26 05:50:00,2.44525,2.44525,2.44434,2.44513,42000000.0
2009-01-26 05:55:00,2.44638,2.44676,2.44432,2.44499,43000000.0
2009-01-26 06:00:00,2.44454,2.44598,2.44454,2.44584,37000000.0
2009-01-26 06:05:00,2.44577,2.44702,2.44545,2.44545,36000000.0
2009-01-26 06:10:00,2.44536,2.44647,2.44506,2.44524,42000000.0
2009-01-26 06:15:00,2.44547,2.44609,2.44437,2.44565,42000000.0
2009-01-26 06:20:00,2.44571,2.44634,2.44259,2.44259,44000000.0
2009-01-26 06:25:00,2.44252,2.4433,2.44217,2.44318,45000000.0
2009-01-26 06:30:00,2.44291,2.44291,2.44155,2.44227,36000000.0
2009-01-26 06:35:00,2.44204,2.44385,2.44204,2.4438,46000000.0
2009-01-26 06:40:00,2.44297,2.44519,2.44288,2.44477,39000000.0
2009-01-26 06:45:00,2.44458,2.446,2.44405,2.44538,41000000.0
2009-01-26 06:50:00,2.44505,2.44704,2.44505,2.44665,44000000.0
2009-01-26 06:55:00,2.44682,2.44718,2.44447,2.44534,36000000.0
2009-01-26 07:00:00,2.44538,2.44707,2.44194,2.44202,36000000.0
2009-01-26 07:05:00,2.44179,2.44403,2.44168,2.444,50000000.0
2009-01-26 07:10:00,2.44388,2.44496,2.44238,2.44413,39000000.0
2009-01-26 07:15:00,2.44394,2.44394,2.4422,2.44227,45000000.0
2009-01-26 07:20:00,2.44217,2.44472,2.44217,2.44413,46000000.0
2009-01-26 07:25:00,2.44408,2.44426,2.44325,2.44348,37000000.0
2009-01-26 07:30:00,2.44346,2.44799,2.44216,2.4479,39000000.0
2009-01-26 07:35:00,2.448,2.448,2.44412,2.44756,40000000.0
2009-01-26 07:40:00,2.44777,2.44831,2.44554,2.44563,42000000.0
2009-01-26 07:45:00,2.44554,2.44873,2.44548,2.44873,40000000.0
2009-01-26 07:50:00,2.44876,2.44876,2.44714,2.44747,45000000.0
2009-01-26 07:55:00,2.44734,2.4485,2.4472,2.4477,39000000.0
2009-01-26 08:00:00,2.4472,2.44776,2.44577,2.44577,41000000.0
2009-01-26 08:05:00,2.44572,2.44758,2.4454,2.44758,36000000.0
2009-01-26 08:10:00,2.44768,2.44776,2.44519,2.44776,40000000.0
2009-01-26 08:15:00,2.44853,2.4511,2.44853,2.45061,42000000.0
2009-01-26 08:20:00,2.45059,2.45117,2.44981,2.44981,38000000.0
2009-01-26 08:25:00,2.45015,2.45072,2.44336,2.44781,42000000.0
2009-01-26 08:30:00,2.44707,2.44823,2.44463,2.44799,41000000.0
2009-01-26 08:35:00,2.44813,2.45169,2.44343,2.45169,47000000.0
2009-01-26 08:40:00,2.45073,2.45274,2.45073,2.45232,47000000.0
2009-01-26 08:45:00,2.45363,2.45408,2.45071,2.45233,42000000.0
2009-01-26 08:50:00,2.4525,2.45623,2.44975,2.45415,40000000.0
2009-01-26 08:55:00,2.45279,2.45555,2.4517,2.45266,37000000.0
2009-01-26 09:00:00,2.45299,2.45541,2.45299,2.45426,41000000.0
2009-01-26 09:05:00,2.4539,2.45634,2.45376,2.45584,42000000.0
2009-01-26 09:10:00,2.45436,2.45771,2.45282,2.45282,44000000.0
2009-01-26 09:15:00,2.4524,2.4524,2.44677,2.44794,41000000.0
2009-01-26 09:20:00,2.44692,2.44881,2.44444,2.44814,38000000.0
2009-01-26 09:25:00,2.44768,2.44846,2.44703,2.44836,46000000.0
2009-01-26 09:30:00,2.44805,2.45421,2.44805,2.4524,36000000.0
2009-01-26 09:35:00,2.45248,2.45572,2.4513,2.45572,47000000.0
2009-01-26 09:40:00,2.45612,2.45808,2.45579,2.45749,46000000.0
2009-01-26 09:45:00,2.45725,2.45994,2.45725,2.45966,45000000.0
2009-01-26 09:50:00,2.46035,2.46474,2.45933,2.46364,44000000.0
2009-01-26 09:55:00,2.46409,2.47048,2.46409,2.46951,44000000.0
2009-01-26 10:00:00,2.46809,2.46864,2.46407,2.4653,44000000.0
2009-01-26 10:05:00,2.46532,2.46532,2.45875,2.46119,39000000.0
2009-01-26 10:10:00,2.46263,2.4632,2.45797,2.45968,37000000.0
2009-01-26 10:15:00,2.45978,2.46016,2.45632,2.45632,45000000.0
2009-01-26 10:20:00,2.45619,2.4573,2.45618,2.45677,36000000.0
2009-01-26 10:25:00,2.45613,2.45765,2.45458,2.45624,45000000.0
2009-01-26 10:30:00,2.45751,2.46037,2.45751,2.45851,38000000.0
2009-01-26 10:35:00,2.45733,2.45834,2.45491,2.45832,41000000.0
2009-01-26 10:40:00,2.45813,2.46249,2.45758,2.46223,40000000.0
2009-01-26 10:45:00,2.46223,2.46575,2.46223,2.46459,40000000.0
2009-01-26 10:50:00,2.46457,2.46542,2.46443,2.46529,44000000.0
2009-01-26 10:55:00,2.4656,2.46648,2.46353,2.46613,40000000.0
2009-01-26 11:00:00,2.46611,2.47145,2.46515,2.47064,44000000.0
2009-01-26 11:05:00,2.4706,2.47206,2.46973,2.47189,39000000.0
2009-01-26 11:10:00,2.47215,2.47301,2.47162,2.47252,47000000.0
2009-01-26 11:15:00,2.47288,2.47288,2.4703,2.47166,42000000.0
2009-01-26 11:20:00,2.47076,2.47076,2.46977,2.47057,38000000.0
2009-01-26 11:25:00,2.47052,2.47052,2.46817,2.46879,42000000.0
2009-01-26 11:30:00,2.46864,2.4696,2.46845,2.46934,43000000.0
2009-01-26 11:35:00,2.46877,2.46889,2.46818,2.4687,44000000.0
2009-01-26 11:40:00,2.46864,2.46931,2.46746,2.4677,47000000.0
2009-01-26 11:45:00,2.46793,2.47058,2.46793,2.47024,44000000.0
2009-01-26 11:50:00,2.47046,2.47202,2.46863,2.47202,44000000.0
2009-01-26 11:55:00,2.4718,2.4743,2.47162,2.47419,43000000.0
2009-01-26 12:00:00,2.47478,2.47486,2.47248,2.47438,43000000.0
2009-01-26 12:05:00,2.47412,2.47514,2.4735,2.47381,42000000.0
2009-01-26 12:10:00,2.47395,2.47395,2.46865,2.46961,40000000.0
2009-01-26 12:15:00,2.46996,2.46996,2.46782,2.46892,44000000.0
2009-01-26 12:20:00,2.46916,2.46916,2.46424,2.46596,39000000.0
2009-01-26 12:25:00,2.46611,2.46667,2.46011,2.4622,45000000.0
2009-01-26 12:30:00,2.46228,2.46228,2.45609,2.46029,39000000.0
2009-01-26 12:35:00,2.46045,2.46329,2.45978,2.46319,42000000.0
2009-01-26 12:40:00,2.46391,2.46445,2.46251,2.46391,41000000.0
2009-01-26 12:45:00,2.46304,2.4645,2.46301,2.46358,47000000.0
2009-01-26 12:50:00,2.46323,2.46475,2.4603,2.4603,41000000.0
2009-01-26 12:55:00,2.4601,2.46053,2.45916,2.46031,37000000.0
2009-01-26 13:00:00,2.46021,2.46134,2.45897,2.46123,38000000.0
2009-01-26 13:05:00,2.4613,2.46535,2.46061,2.46264,39000000.0
2009-01-26 13:10:00,2.46327,2.46336,2.46023,2.46075,41000000.0
2009-01-26 13:15:00,2.46143,2.4643,2.46097,2.46356,43000000.0
2009-01-26 13:20:00,2.46342,2.46443,2.46148,2.46191,41000000.0
2009-01-26 13:25:00,2.46169,2.46249,2.46152,2.46194,67000000.0
2009-01-26 13:30:00,2.46248,2.46307,2.46116,2.46165,75000000.0
2009-01-26 13:35:00,2.46157,2.4625,2.46007,2.46062,84000000.0
2009-01-26 13:40:00,2.46068,2.46097,2.45968,2.46019,86000000.0
2009-01-26 13:45:00,2.45996,2.46139,2.45973,2.46135,104000000.0
2009-01-26 13:50:00,2.46138,2.46347,2.46135,2.46177,128000000.0
2009-01-26 13:55:00,2.46175,2.46256,2.45841,2.45842,124000000.0
2009-01-26 14:00:00,2.45813,2.46052,2.45323,2.45323,144000000.0
2009-01-26 14:05:00,2.45389,2.45389,2.45047,2.45213,144000000.0
2009-01-26 14:10:00,2.45222,2.45265,2.45133,2.4522,101000000.0
2009-01-26 14:15:00,2.45234,2.45719,2.45227,2.45556,145000000.0
2009-01-26 14:20:00,2.45502,2.45748,2.45502,2.45646,143000000.0
2009-01-26 14:25:00,2.45617,2.45824,2.45617,2.45824,118000000.0
2009-01-26 14:30:00,2.45854,2.46102,2.45608,2.46102,128000000.0
2009-01-26 14:35:00,2.45928,2.46057,2.45904,2.46057,165000000.0
2009-01-26 14:40:00,2.46038,2.4613,2.45752,2.45963,141000000.0
2009-01-26 14:45:00,2.45952,2.46018,2.45687,2.45817,104000000.0
2009-01-26 14:50:00,2.45775,2.45944,2.45688,2.45826,126000000.0
2009-01-26 14:55:00,2.45873,2.46229,2.45873,2.46193,91000000.0
2009-01-26 15:00:00,2.46085,2.46085,2.45805,2.4584,131000000.0
2009-01-26 15:05:00,2.458,2.46362,2.45774,2.46362,129000000.0
2009-01-26 15:10:00,2.46372,2.46448,2.4607,2.4607,160000000.0
2009-01-26 15:15:00,2.46219,2.4632,2.46123,2.4632,82000000.0
2009-01-26 15:20:00,2.46298,2.4642,2.46186,2.46345,110000000.0
2009-01-26 15:25:00,2.46274,2.46372,2.459,2.45923,188000000.0
2009-01-26 15:30:00,2.46037,2.46227,2.45851,2.45912,208000000.0
2009-01-26 15:35:00,2.45941,2.46154,2.45843,2.46104,178000000.0
2009-01-26 15:40:00,2.46157,2.46402,2.46137,2.46263,180000000.0
2009-01-26 15:45:00,2.46358,2.46358,2.45915,2.461,149000000.0
2009-01-26 15:50:00,2.46054,2.4634,2.46054,2.46209,112000000.0
2009-01-26 15:55:00,2.46149,2.46169,2.45571,2.45587,150000000.0
2009-01-26 16:00:00,2.45548,2.45798,2.4531,2.45615,200000000.0
2009-01-26 16:05:00,2.45535,2.45971,2.45488,2.4592,188000000.0
2009-01-26 16:10:00,2.45844,2.46145,2.45737,2.45737,169000000.0
2009-01-26 16:15:00,2.45794,2.45924,2.45688,2.45873,185000000.0
2009-01-26 16:20:00,2.45917,2.46316,2.45914,2.46191,231000000.0
2009-01-26 16:25:00,2.46073,2.46213,2.45916,2.46129,173000000.0
2009-01-26 16:30:00,2.46077,2.46489,2.46077,2.4631,183000000.0
2009-01-26 16:35:00,2.46306,2.46346,2.46126,2.46156,229000000.0
2009-01-26 16:40:00,2.46205,2.46279,2.45817,2.46065,218000000.0
2009-01-26 16:45:00,2.4621,2.46426,2.46115,2.46149,236000000.0
2009-01-26 16:50:00,2.46133,2.46411,2.46133,2.46411,142000000.0
2009-01-26 16:55:00,2.4649,2.46859,2.4649,2.46652,178000000.0
2009-01-26 17:00:00,2.46645,2.47257,2.46597,2.46816,176000000.0
2009-01-26 17:05:00,2.46832,2.47015,2.46777,2.47,206000000.0
2009-01-26 17:10:00,2.47087,2.47588,2.47047,2.47588,165000000.0
2009-01-26 17:15:00,2.47725,2.47872,2.47437,2.47441,139000000.0
2009-01-26 17:20:00,2.47454,2.47616,2.47453,2.4749,140000000.0
2009-01-26 17:25:00,2.47529,2.4814,2.47506,2.4814,157000000.0
2009-01-26 17:30:00,2.48137,2.48137,2.47644,2.47659,301000000.0
2009-01-26 17:35:00,2.47564,2.48101,2.47457,2.48101,233000000.0
2009-01-26 17:40:00,2.48199,2.48294,2.47825,2.48051,225000000.0
2009-01-26 17:45:00,2.47976,2.48032,2.47857,2.47857,303000000.0
2009-01-26 17:50:00,2.47915,2.48036,2.47797,2.47797,232000000.0
2009-01-26 17:55:00,2.47829,2.47908,2.477,2.47749,196000000.0
2009-01-26 18:00:00,2.47733,2.47831,2.47458,2.47779,190000000.0
2009-01-26 18:05:00,2.47752,2.48139,2.47745,2.48139,196000000.0
2009-01-26 18:10:00,2.48124,2.48204,2.47588,2.47588,136000000.0
2009-01-26 18:15:00,2.47767,2.47904,2.47579,2.4777,226000000.0
2009-01-26 18:20:00,2.47782,2.48109,2.47782,2.48109,228000000.0
2009-01-26 18:25:00,2.48105,2.48302,2.48103,2.48171,151000000.0
2009-01-26 18:30:00,2.48139,2.48149,2.47874,2.48127,194000000.0
2009-01-26 18:35:00,2.48155,2.48343,2.48155,2.48251,273000000.0
2009-01-26 18:40:00,2.48198,2.48198,2.47954,2.47954,232000000.0
2009-01-26 18:45:00,2.47996,2.48166,2.47924,2.48031,216000000.0
2009-01-26 18:50:00,2.47954,2.48215,2.47954,2.48085,129000000.0
2009-01-26 18:55:00,2.48132,2.48212,2.47913,2.47913,98000000.0
2009-01-26 19:00:00,2.47905,2.4829,2.47905,2.48204,129000000.0
2009-01-26 19:05:00,2.48166,2.48166,2.47782,2.47873,232000000.0
2009-01-26 19:10:00,2.47838,2.47913,2.47673,2.47907,148000000.0
2009-01-26 19:15:00,2.47934,2.48761,2.47932,2.48635,123000000.0
2009-01-26 19:20:00,2.4862,2.48704,2.48337,2.48506,120000000.0
2009-01-26 19:25:00,2.48606,2.48789,2.48606,2.48718,216000000.0
2009-01-26 19:30:00,2.48658,2.48658,2.48212,2.48492,154000000.0
2009-01-26 19:35:00,2.48557,2.48681,2.48457,2.48618,101000000.0
2009-01-26 19:40:00,2.48662,2.48846,2.48662,2.48728,94000000.0
2009-01-26 19:45:00,2.48724,2.48854,2.48516,2.48516,118000000.0
2009-01-26 19:50:00,2.4856,2.48876,2.48493,2.48681,93000000.0
2009-01-26 19:55:00,2.48677,2.49212,2.4861,2.48916,106000000.0
2009-01-26 20:00:00,2.48909,2.49118,2.48532,2.48532,101000000.0
2009-01-26 20:05:00,2.48697,2.48899,2.48697,2.48743,97000000.0
2009-01-26 20:10:00,2.48771,2.48843,2.48241,2.48265,77000000.0
2009-01-26 20:15:00,2.48369,2.48668,2.48369,2.48575,82000000.0
2009-01-26 20:20:00,2.48531,2.48779,2.48446,2.48752,56000000.0
2009-01-26 20:25:00,2.48732,2.48797,2.48577,2.48796,76000000.0
2009-01-26 20:30:00,2.4889,2.48907,2.48725,2.48851,106000000.0
2009-01-26 20:35:00,2.48858,2.48871,2.48683,2.48735,60000000.0
2009-01-26 20:40:00,2.48697,2.49246,2.48645,2.49117,49000000.0
2009-01-26 20:45:00,2.49101,2.49183,2.49084,2.49117,61000000.0
2009-01-26 20:50:00,2.49044,2.49094,2.48516,2.49001,59000000.0
2009-01-26 20:55:00,2.49034,2.49128,2.49004,2.4909,56000000.0
2009-01-26 21:00:00,2.49102,2.49102,2.48981,2.4899,66000000.0
2009-01-26 21:05:00,2.48974,2.49672,2.48974,2.49494,46000000.0
2009-01-26 21:10:00,2.49535,2.5016,2.49324,2.50159,41000000.0
2009-01-26 21:15:00,2.50037,2.50249,2.49969,2.49969,41000000.0
2009-01-26 21:20:00,2.49945,2.50041,2.49801,2.49967,45000000.0
2009-01-26 21:25:00,2.49925,2.50246,2.49925,2.50196,88000000.0
2009-01-26 21:30:00,2.50223,2.50398,2.49971,2.50112,41000000.0
2009-01-26 21:35:00,2.50227,2.50327,2.5018,2.5024,76000000.0
2009-01-26 21:40:00,2.50257,2.50304,2.5021,2.50292,61000000.0
2009-01-26 21:45:00,2.50319,2.50706,2.50311,2.50684,50000000.0
2009-01-26 21:50:00,2.50627,2.5066,2.5037,2.50626,45000000.0
2009-01-26 21:55:00,2.50606,2.50709,2.50226,2.50226,87000000.0
2009-01-26 22:00:00,2.50196,2.50538,2.50162,2.5042,86000000.0
2009-01-26 22:05:00,2.50422,2.50468,2.50268,2.50361,82000000.0
2009-01-26 22:10:00,2.50442,2.50526,2.49536,2.49811,57000000.0
2009-01-26 22:15:00,2.49883,2.50082,2.49883,2.49964,51000000.0
2009-01-26 22:20:00,2.49908,2.49974,2.48964,2.49077,54000000.0
2009-01-26 22:25:00,2.49107,2.49503,2.49089,2.49438,43000000.0
2009-01-26 22:30:00,2.49483,2.49894,2.4945,2.49794,125000000.0
2009-01-26 22:35:00,2.4983,2.50038,2.49397,2.49397,107000000.0
2009-01-26 22:40:00,2.49539,2.49893,2.49539,2.49813,53000000.0
2009-01-26 22:45:00,2.49738,2.49909,2.49738,2.49848,60000000.0
2009-01-26 22:50:00,2.49961,2.50076,2.4979,2.50076,57000000.0
2009-01-26 22:55:00,2.50084,2.50213,2.50084,2.50189,40000000.0
2009-01-26 23:00:00,2.50177,2.50276,2.49763,2.49784,52000000.0
2009-01-26 23:05:00,2.49768,2.49815,2.49659,2.49722,50000000.0
2009-01-26 23:10:00,2.49725,2.49818,2.4971,2.49786,39000000.0
2009-01-26 23:15:00,2.49751,2.4987,2.49742,2.4987,48000000.0
2009-01-26 23:20:00,2.49894,2.50038,2.49894,2.4998,41000000.0
2009-01-26 23:25:00,2.49981,2.50146,2.49972,2.50097,53000000.0
2009-01-26 23:30:00,2.50109,2.50195,2.50097,2.50097,56000000.0
2009-01-26 23:35:00,2.50105,2.50253,2.50066,2.50225,47000000.0
2009-01-26 23:40:00,2.5023,2.50455,2.50185,2.50256,64000000.0
2009-01-26 23:45:00,2.50244,2.50291,2.50044,2.50094,42000000.0
2009-01-26 23:50:00,2.50111,2.50212,2.50053,2.50075,43000000.0
2009-01-26 23:55:00,2.50124,2.50289,2.50121,2.50235,72000000.0
2009-01-27 00:00:00,2.50232,2.50242,2.4999,2.50095,46000000.0
2009-01-27 00:05:00,2.50178,2.50187,2.50005,2.50164,41000000.0
2009-01-27 00:10:00,2.50177,2.50884,2.50177,2.50813,57000000.0
2009-01-27 00:15:00,2.50778,2.50778,2.50657,2.50693,43000000.0
2009-01-27 00:20:00,2.50681,2.50795,2.50533,2.50556,42000000.0
2009-01-27 00:25:00,2.50544,2.50544,2.49851,2.49851,46000000.0
2009-01-27 00:30:00,2.4961,2.50055,2.49557,2.49583,54000000.0
2009-01-27 00:35:00,2.49565,2.49608,2.49186,2.49429,38000000.0
2009-01-27 00:40:00,2.49409,2.49455,2.48866,2.48946,37000000.0
2009-01-27 00:45:00,2.49005,2.49382,2.49002,2.49371,51000000.0
2009-01-27 00:50:00,2.49401,2.4945,2.49316,2.49421,46000000.0
2009-01-27 00:55:00,2.49477,2.49713,2.49477,2.49538,42000000.0
2009-01-27 01:00:00,2.49344,2.49579,2.49202,2.49391,54000000.0
2009-01-27 01:05:00,2.49357,2.498,2.49357,2.49752,35000000.0
2009-01-27 01:10:00,2.49743,2.49853,2.4962,2.49639,49000000.0
2009-01-27 01:15:00,2.49641,2.49643,2.49483,2.49549,47000000.0
2009-01-27 01:20:00,2.49548,2.49811,2.49548,2.49811,45000000.0
2009-01-27 01:25:00,2.49807,2.49987,2.49635,2.497,57000000.0
2009-01-27 01:30:00,2.4969,2.49848,2.49627,2.49773,74000000.0
2009-01-27 01:35:00,2.49829,2.49852,2.49639,2.49668,48000000.0
2009-01-27 01:40:00,2.49689,2.49706,2.49169,2.49185,40000000.0
2009-01-27 01:45:00,2.4924,2.49244,2.49055,2.4923,43000000.0
2009-01-27 01:50:00,2.49258,2.49283,2.4914,2.49144,55000000.0
2009-01-27 01:55:00,2.49081,2.492,2.48971,2.48971,58000000.0
2009-01-27 02:00:00,2.489,2.48944,2.48621,2.48847,44000000.0
2009-01-27 02:05:00,2.4886,2.49084,2.48783,2.49039,43000000.0
2009-01-27 02:10:00,2.48941,2.49237,2.48941,2.49112,37000000.0
2009-01-27 02:15:00,2.49125,2.49145,2.49031,2.49052,42000000.0
2009-01-27 02:20:00,2.4904,2.49115,2.48923,2.48959,43000000.0
2009-01-27 02:25:00,2.48929,2.48961,2.48615,2.48615,44000000.0
2009-01-27 02:30:00,2.48538,2.4874,2.48429,2.4874,40000000.0
2009-01-27 02:35:00,2.48783,2.48805,2.48707,2.4878,40000000.0
2009-01-27 02:40:00,2.48757,2.48923,2.48757,2.48827,39000000.0
2009-01-27 02:45:00,2.48834,2.49048,2.48834,2.48998,48000000.0
2009-01-27 02:50:00,2.49026,2.49244,2.49017,2.4902,37000000.0
2009-01-27 02:55:00,2.49098,2.49757,2.49098,2.49598,42000000.0
2009-01-27 03:00:00,2.4969,2.49768,2.49415,2.4976,32000000.0
2009-01-27 03:05:00,2.49811,2.50259,2.49655,2.50237,41000000.0
2009-01-27 03:10:00,2.50251,2.50293,2.50198,2.50253,46000000.0
2009-01-27 03:15:00,2.50218,2.50227,2.49741,2.49807,43000000.0
2009-01-27 03:20:00,2.49806,2.49979,2.49741,2.49837,42000000.0
2009-01-27 03:25:00,2.4989,2.50052,2.4985,2.4985,42000000.0
2009-01-27 03:30:00,2.49834,2.50017,2.49443,2.49939,42000000.0
2009-01-27 03:35:00,2.49946,2.50176,2.49946,2.50068,42000000.0
2009-01-27 03:40:00,2.50119,2.50127,2.49768,2.49879,41000000.0
2009-01-27 03:45:00,2.4993,2.50042,2.49779,2.49779,42000000.0
2009-01-27 03:50:00,2.49746,2.49919,2.49746,2.49916,42000000.0
2009-01-27 03:55:00,2.49913,2.50085,2.49665,2.49665,40000000.0
2009-01-27 04:00:00,2.49756,2.49867,2.49756,2.49846,42000000.0
2009-01-27 04:05:00,2.49893,2.49904,2.49585,2.49615,43000000.0
2009-01-27 04:10:00,2.49635,2.49655,2.49523,2.49576,40000000.0
2009-01-27 04:15:00,2.49529,2.49546,2.49517,2.49541,40000000.0
2009-01-27 04:20:00,2.49521,2.49589,2.49509,2.49589,43000000.0
2009-01-27 04:25:00,2.49597,2.49724,2.49273,2.49385,41000000.0
2009-01-27 04:30:00,2.49439,2.49505,2.49344,2.49424,42000000.0
2009-01-27 04:35:00,2.49449,2.49834,2.49449,2.49806,38000000.0
2009-01-27 04:40:00,2.496,2.49857,2.49588,2.49816,42000000.0
2009-01-27 04:45:00,2.49851,2.49995,2.49615,2.49761,43000000.0
2009-01-27 04:50:00,2.49904,2.50253,2.49682,2.49961,43000000.0
2009-01-27 04:55:00,2.49939,2.50268,2.49939,2.50264,39000000.0
2009-01-27 05:00:00,2.5015,2.5015,2.49921,2.50074,37000000.0
2009-01-27 05:05:00,2.49972,2.50134,2.49833,2.49833,37000000.0
2009-01-27 05:10:00,2.49812,2.49812,2.49617,2.49671,41000000.0
2009-01-27 05:15:00,2.49681,2.4984,2.49604,2.49607,36000000.0
2009-01-27 05:20:00,2.49622,2.49936,2.49601,2.49838,42000000.0
2009-01-27 05:25:00,2.4987,2.50061,2.4985,2.50055,38000000.0
2009-01-27 05:30:00,2.50071,2.50184,2.4998,2.5004,43000000.0
2009-01-27 05:35:00,2.4999,2.50233,2.49762,2.49784,39000000.0
2009-01-27 05:40:00,2.49693,2.49943,2.49561,2.49753,39000000.0
2009-01-27 05:45:00,2.49754,2.49848,2.49555,2.49555,43000000.0
2009-01-27 05:50:00,2.49768,2.49918,2.49716,2.49812,42000000.0
2009-01-27 05:55:00,2.49794,2.50087,2.49794,2.50087,43000000.0
2009-01-27 06:00:00,2.50156,2.50269,2.49902,2.50113,37000000.0
2009-01-27 06:05:00,2.50156,2.50372,2.50156,2.50243,36000000.0
2009-01-27 06:10:00,2.50202,2.50263,2.50032,2.50032,42000000.0
2009-01-27 06:15:00,2.5019,2.50348,2.49887,2.49887,42000000.0
2009-01-27 06:20:00,2.4986,2.50179,2.4986,2.50126,44000000.0
2009-01-27 06:25:00,2.50148,2.50319,2.50148,2.50208,45000000.0
2009-01-27 06:30:00,2.50218,2.50269,2.50199,2.5023,36000000.0
2009-01-27 06:35:00,2.50104,2.50178,2.49955,2.50165,46000000.0
2009-01-27 06:40:00,2.50159,2.50272,2.49954,2.50272,39000000.0
2009-01-27 06:45:00,2.50246,2.50246,2.49866,2.50054,41000000.0
2009-01-27 06:50:00,2.50038,2.50038,2.49848,2.49921,44000000.0
2009-01-27 06:55:00,2.49893,2.50052,2.49745,2.49801,36000000.0
2009-01-27 07:00:00,2.49865,2.49889,2.49667,2.49784,36000000.0
2009-01-27 07:05:00,2.49673,2.49791,2.49527,2.49777,50000000.0
2009-01-27 07:10:00,2.498,2.49961,2.498,2.49835,39000000.0
2009-01-27 07:15:00,2.49761,2.49761,2.49583,2.49664,45000000.0
2009-01-27 07:20:00,2.49693,2.498,2.49597,2.49652,46000000.0
2009-01-27 07:25:00,2.49675,2.49734,2.49601,2.49719,37000000.0
2009-01-27 07:30:00,2.49699,2.4984,2.49631,2.49833,39000000.0
2009-01-27 07:35:00,2.49849,2.49885,2.49377,2.49377,40000000.0
2009-01-27 07:40:00,2.49342,2.49342,2.49075,2.4929,42000000.0
2009-01-27 07:45:00,2.49308,2.49402,2.49071,2.49125,41000000.0
2009-01-27 07:50:00,2.49248,2.49264,2.48951,2.49248,45000000.0
2009-01-27 07:55:00,2.49248,2.49491,2.48881,2.49491,39000000.0
2009-01-27 08:00:00,2.49483,2.49483,2.48889,2.48917,41000000.0
2009-01-27 08:05:00,2.48974,2.49151,2.48887,2.48887,36000000.0
2009-01-27 08:10:00,2.48903,2.4892,2.48762,2.48796,40000000.0
2009-01-27 08:15:00,2.48748,2.49154,2.48748,2.48963,42000000.0
2009-01-27 08:20:00,2.48945,2.48971,2.4881,2.48965,38000000.0
2009-01-27 08:25:00,2.48971,2.49055,2.48773,2.48839,42000000.0
2009-01-27 08:30:00,2.48899,2.4893,2.48729,2.48729,41000000.0
2009-01-27 08:35:00,2.48662,2.49037,2.48637,2.48783,47000000.0
2009-01-27 08:40:00,2.48693,2.49213,2.48574,2.48827,47000000.0
2009-01-27 08:45:00,2.48799,2.49082,2.48766,2.49045,42000000.0
2009-01-27 08:50:00,2.49019,2.49019,2.48848,2.49011,40000000.0
2009-01-27 08:55:00,2.49038,2.49071,2.48929,2.49071,37000000.0
2009-01-27 09:00:00,2.49055,2.49055,2.48848,2.49025,41000000.0
2009-01-27 09:05:00,2.48959,2.48959,2.48823,2.48911,42000000.0
2009-01-27 09:10:00,2.48875,2.49206,2.48862,2.49093,44000000.0
2009-01-27 09:15:00,2.49079,2.49115,2.48815,2.48929,41000000.0
2009-01-27 09:20:00,2.48936,2.48978,2.48751,2.48816,38000000.0
2009-01-27 09:25:00,2.48816,2.48955,2.48677,2.48955,46000000.0
2009-01-27 09:30:00,2.49008,2.49019,2.48751,2.48843,36000000.0
2009-01-27 09:35:00,2.48888,2.48951,2.48688,2.48857,47000000.0
2009-01-27 09:40:00,2.48846,2.48846,2.48551,2.48669,46000000.0
2009-01-27 09:45:00,2.48684,2.49048,2.48564,2.49048,45000000.0
2009-01-27 09:50:00,2.48989,2.49489,2.48977,2.49489,44000000.0
2009-01-27 09:55:00,2.49567,2.49601,2.49234,2.49248,44000000.0
2009-01-27 10:00:00,2.49227,2.49227,2.488,2.48808,44000000.0
2009-01-27 10:05:00,2.489,2.489,2.4872,2.48842,39000000.0
2009-01-27 10:10:00,2.489,2.49015,2.4882,2.48897,37000000.0
2009-01-27 10:15:00,2.4889,2.48948,2.4871,2.48916,45000000.0
2009-01-27 10:20:00,2.48904,2.48904,2.48747,2.48796,36000000.0
2009-01-27 10:25:00,2.48834,2.49198,2.48791,2.49057,45000000.0
2009-01-27 10:30:00,2.49036,2.49065,2.48932,2.49007,38000000.0
2009-01-27 10:35:00,2.49057,2.49259,2.49057,2.49188,41000000.0
2009-01-27 10:40:00,2.49201,2.4944,2.49195,2.4944,40000000.0
2009-01-27 10:45:00,2.49529,2.49881,2.49529,2.49763,40000000.0
2009-01-27 10:50:00,2.49734,2.50023,2.49709,2.49956,44000000.0
2009-01-27 10:55:00,2.50016,2.50016,2.49544,2.49716,40000000.0
2009-01-27 11:00:00,2.4992,2.5022,2.4992,2.50065,44000000.0
2009-01-27 11:05:00,2.50259,2.50474,2.50241,2.50335,39000000.0
2009-01-27 11:10:00,2.50362,2.50649,2.50224,2.50521,47000000.0
2009-01-27 11:15:00,2.50522,2.5067,2.50246,2.50303,42000000.0
2009-01-27 11:20:00,2.50226,2.50226,2.49578,2.49635,38000000.0
2009-01-27 11:25:00,2.49634,2.49634,2.49253,2.49283,42000000.0
2009-01-27 11:30:00,2.49178,2.49253,2.49024,2.49253,43000000.0
2009-01-27 11:35:00,2.4928,2.4928,2.49065,2.49161,44000000.0
2009-01-27 11:40:00,2.49228,2.49406,2.49191,2.49225,47000000.0
2009-01-27 11:45:00,2.4923,2.49462,2.49155,2.49304,44000000.0
2009-01-27 11:50:00,2.49385,2.49842,2.49385,2.49577,44000000.0
2009-01-27 11:55:00,2.4966,2.49882,2.49595,2.49799,43000000.0
2009-01-27 12:00:00,2.49852,2.49938,2.49687,2.49777,43000000.0
2009-01-27 12:05:00,2.49701,2.49767,2.49541,2.49541,42000000.0
2009-01-27 12:10:00,2.49552,2.49736,2.4944,2.49552,40000000.0
2009-01-27 12:15:00,2.49545,2.49545,2.49271,2.49339,44000000.0
2009-01-27 12:20:00,2.49297,2.49386,2.49035,2.49258,39000000.0
2009-01-27 12:25:00,2.49152,2.49498,2.49138,2.49498,45000000.0
2009-01-27 12:30:00,2.49458,2.49663,2.49458,2.49587,39000000.0
2009-01-27 12:35:00,2.49628,2.49628,2.49122,2.49122,42000000.0
2009-01-27 12:40:00,2.49284,2.49681,2.49223,2.49681,41000000.0
2009-01-27 12:45:00,2.49618,2.49618,2.49258,2.49258,47000000.0
2009-01-27 12:50:00,2.49229,2.49359,2.49213,2.49323,41000000.0
2009-01-27 12:55:00,2.49297,2.49464,2.49264,2.49288,37000000.0
2009-01-27 13:00:00,2.49257,2.4966,2.49236,2.4966,38000000.0
2009-01-27 13:05:00,2.49571,2.49571,2.49471,2.49536,39000000.0
2009-01-27 13:10:00,2.49585,2.49751,2.49321,2.49726,41000000.0
2009-01-27 13:15:00,2.49813,2.49907,2.49652,2.4975,43000000.0
2009-01-27 13:20:00,2.49827,2.50044,2.49827,2.49954,41000000.0
2009-01-27 13:25:00,2.49927,2.50413,2.49927,2.50031,67000000.0
2009-01-27 13:30:00,2.50166,2.50497,2.49882,2.49974,75000000.0
2009-01-27 13:35:00,2.49976,2.49976,2.49555,2.49777,84000000.0
2009-01-27 13:40:00,2.49852,2.4991,2.49749,2.49762,86000000.0
2009-01-27 13:45:00,2.49798,2.49798,2.49588,2.49654,104000000.0
2009-01-27 13:50:00,2.49735,2.49761,2.49469,2.49529,128000000.0
2009-01-27 13:55:00,2.49536,2.49602,2.49474,2.49562,124000000.0
2009-01-27 14:00:00,2.49581,2.49631,2.49496,2.49631,144000000.0
2009-01-27 14:05:00,2.49497,2.4984,2.49497,2.49697,144000000.0
2009-01-27 14:10:00,2.49686,2.50004,2.49686,2.4998,101000000.0
2009-01-27 14:15:00,2.49986,2.50002,2.49697,2.49697,145000000.0
2009-01-27 14:20:00,2.49666,2.49738,2.48952,2.49136,143000000.0
2009-01-27 14:25:00,2.49214,2.49345,2.4919,2.49249,118000000.0
2009-01-27 14:30:00,2.49173,2.4921,2.49045,2.49088,128000000.0
2009-01-27 14:35:00,2.49144,2.49377,2.49144,2.49373,165000000.0
2009-01-27 14:40:00,2.49437,2.49444,2.49054,2.49171,141000000.0
2009-01-27 14:45:00,2.49192,2.49192,2.48931,2.49109,104000000.0
2009-01-27 14:50:00,2.49159,2.49237,2.49125,2.49125,126000000.0
2009-01-27 14:55:00,2.4912,2.49347,2.49054,2.4926,91000000.0
2009-01-27 15:00:00,2.49171,2.49242,2.48921,2.49057,131000000.0
2009-01-27 15:05:00,2.48975,2.49064,2.48796,2.48796,129000000.0
2009-01-27 15:10:00,2.48753,2.49066,2.48692,2.49063,160000000.0
2009-01-27 15:15:00,2.49002,2.49022,2.4883,2.48944,82000000.0
2009-01-27 15:20:00,2.48983,2.49027,2.48799,2.48976,110000000.0
2009-01-27 15:25:00,2.48941,2.49067,2.48849,2.48849,188000000.0
2009-01-27 15:30:00,2.48802,2.49116,2.48715,2.49011,208000000.0
2009-01-27 15:35:00,2.48955,2.49048,2.48835,2.48974,178000000.0
2009-01-27 15:40:00,2.49018,2.49018,2.48771,2.4879,180000000.0
2009-01-27 15:45:00,2.48786,2.4886,2.48655,2.48784,149000000.0
2009-01-27 15:50:00,2.48796,2.48932,2.48722,2.48899,112000000.0
2009-01-27 15:55:00,2.48922,2.49117,2.48901,2.49117,150000000.0
2009-01-27 16:00:00,2.49158,2.49268,2.49043,2.49184,200000000.0
2009-01-27 16:05:00,2.49184,2.49444,2.49094,2.49411,188000000.0
2009-01-27 16:10:00,2.49489,2.49651,2.49489,2.49605,169000000.0
2009-01-27 16:15:00,2.4963,2.49701,2.49581,2.49695,185000000.0
2009-01-27 16:20:00,2.49709,2.50298,2.49691,2.49959,231000000.0
2009-01-27 16:25:00,2.4996,2.50061,2.49935,2.49935,173000000.0
2009-01-27 16:30:00,2.49934,2.49934,2.49736,2.49865,183000000.0
2009-01-27 16:35:00,2.49909,2.50039,2.49833,2.49917,229000000.0
2009-01-27 16:40:00,2.49902,2.4991,2.49654,2.49725,218000000.0
2009-01-27 16:45:00,2.49745,2.4987,2.49727,2.4987,236000000.0
2009-01-27 16:50:00,2.49866,2.49958,2.49593,2.49954,142000000.0
2009-01-27 16:55:00,2.49879,2.49882,2.49694,2.49694,178000000.0
2009-01-27 17:00:00,2.49717,2.49804,2.49283,2.49313,176000000.0
2009-01-27 17:05:00,2.49334,2.49764,2.49229,2.49517,206000000.0
2009-01-27 17:10:00,2.49497,2.49821,2.4946,2.49567,165000000.0
2009-01-27 17:15:00,2.49574,2.4977,2.49359,2.4977,139000000.0
2009-01-27 17:20:00,2.49722,2.49724,2.49446,2.49517,140000000.0
2009-01-27 17:25:00,2.49545,2.49616,2.49274,2.49616,157000000.0
2009-01-27 17:30:00,2.49521,2.49521,2.49037,2.49101,301000000.0
2009-01-27 17:35:00,2.49148,2.49246,2.49147,2.49178,233000000.0
2009-01-27 17:40:00,2.49129,2.49129,2.48854,2.48868,225000000.0
2009-01-27 17:45:00,2.48878,2.4909,2.48741,2.4909,303000000.0
2009-01-27 17:50:00,2.49167,2.49167,2.48762,2.48913,232000000.0
2009-01-27 17:55:00,2.48831,2.4916,2.48831,2.4916,196000000.0
2009-01-27 18:00:00,2.49148,2.49361,2.4912,2.49212,190000000.0
2009-01-27 18:05:00,2.49262,2.49341,2.4888,2.49128,196000000.0
2009-01-27 18:10:00,2.49197,2.49298,2.49128,2.4917,136000000.0
2009-01-27 18:15:00,2.49146,2.49146,2.48471,2.48471,226000000.0
2009-01-27 18:20:00,2.48502,2.48851,2.48502,2.48851,228000000.0
2009-01-27 18:25:00,2.48922,2.48967,2.48795,2.48863,151000000.0
2009-01-27 18:30:00,2.48882,2.48882,2.4865,2.48811,194000000.0
2009-01-27 18:35:00,2.48818,2.48933,2.48695,2.48854,273000000.0
2009-01-27 18:40:00,2.48929,2.49139,2.4883,2.48934,232000000.0
2009-01-27 18:45:00,2.48947,2.49208,2.48947,2.48997,216000000.0
2009-01-27 18:50:00,2.48981,2.49085,2.48927,2.48927,129000000.0
2009-01-27 18:55:00,2.48922,2.48954,2.48628,2.48954,98000000.0
2009-01-27 19:00:00,2.48927,2.49053,2.48762,2.48981,129000000.0
2009-01-27 19:05:00,2.48928,2.49271,2.48928,2.49271,232000000.0
2009-01-27 19:10:00,2.49315,2.49389,2.49073,2.49237,148000000.0
2009-01-27 19:15:00,2.49347,2.49365,2.49164,2.49196,123000000.0
2009-01-27 19:20:00,2.49019,2.49127,2.48804,2.49052,120000000.0
2009-01-27 19:25:00,2.48989,2.49133,2.48907,2.48918,216000000.0
2009-01-27 19:30:00,2.48932,2.49153,2.48865,2.49117,154000000.0
2009-01-27 19:35:00,2.49104,2.49114,2.48759,2.48835,101000000.0
2009-01-27 19:40:00,2.48827,2.48827,2.48729,2.48777,94000000.0
2009-01-27 19:45:00,2.48784,2.48798,2.48685,2.48769,118000000.0
2009-01-27 19:50:00,2.48822,2.48918,2.48753,2.48892,93000000.0
2009-01-27 19:55:00,2.48904,2.48949,2.48523,2.48612,106000000.0
2009-01-27 20:00:00,2.48552,2.4871,2.48278,2.48366,101000000.0
2009-01-27 20:05:00,2.48357,2.48665,2.48357,2.4857,97000000.0
2009-01-27 20:10:00,2.48658,2.48894,2.48658,2.48831,77000000.0
2009-01-27 20:15:00,2.48816,2.48859,2.48361,2.48381,82000000.0
2009-01-27 20:20:00,2.48572,2.4882,2.48572,2.48792,56000000.0
2009-01-27 20:25:00,2.48579,2.48818,2.4844,2.48718,76000000.0
2009-01-27 20:30:00,2.48747,2.48864,2.48733,2.48795,106000000.0
2009-01-27 20:35:00,2.48819,2.48927,2.48706,2.48743,60000000.0
2009-01-27 20:40:00,2.48747,2.48767,2.48629,2.48629,49000000.0
2009-01-27 20:45:00,2.48626,2.48724,2.48532,2.48697,61000000.0
2009-01-27 20:50:00,2.48714,2.48824,2.48714,2.48796,59000000.0
2009-01-27 20:55:00,2.48793,2.48828,2.48673,2.48676,56000000.0
2009-01-27 21:00:00,2.48695,2.49033,2.48504,2.48605,66000000.0
2009-01-27 21:05:00,2.48725,2.48969,2.48658,2.48969,46000000.0
2009-01-27 21:10:00,2.49025,2.49061,2.48667,2.48667,41000000.0
2009-01-27 21:15:00,2.48738,2.48961,2.48721,2.48781,41000000.0
2009-01-27 21:20:00,2.48782,2.48918,2.48642,2.48696,45000000.0
2009-01-27 21:25:00,2.48721,2.48829,2.48627,2.48719,88000000.0
2009-01-27 21:30:00,2.48586,2.48872,2.48493,2.48648,41000000.0
2009-01-27 21:35:00,2.48649,2.48741,2.48356,2.48356,76000000.0
2009-01-27 21:40:00,2.4836,2.48428,2.48112,2.48274,61000000.0
2009-01-27 21:45:00,2.48215,2.48331,2.48054,2.48141,50000000.0
2009-01-27 21:50:00,2.4819,2.48286,2.4819,2.48192,45000000.0
2009-01-27 21:55:00,2.48182,2.48432,2.48182,2.48429,87000000.0
2009-01-27 22:00:00,2.48458,2.48485,2.48346,2.48409,86000000.0
2009-01-27 22:05:00,2.4842,2.48457,2.48347,2.48347,82000000.0
2009-01-27 22:10:00,2.48349,2.48349,2.4792,2.48076,57000000.0
2009-01-27 22:15:00,2.48066,2.48147,2.48025,2.48133,51000000.0
2009-01-27 22:20:00,2.48117,2.48579,2.48087,2.48443,54000000.0
2009-01-27 22:25:00,2.48536,2.48579,2.48034,2.48115,43000000.0
2009-01-27 22:30:00,2.48189,2.4858,2.48188,2.4858,125000000.0
2009-01-27 22:35:00,2.48363,2.48845,2.48235,2.48578,107000000.0
2009-01-27 22:40:00,2.48634,2.488,2.48375,2.48451,53000000.0
2009-01-27 22:45:00,2.48473,2.48545,2.484,2.48526,60000000.0
2009-01-27 22:50:00,2.48522,2.4859,2.48386,2.48386,57000000.0
2009-01-27 22:55:00,2.48368,2.48546,2.48334,2.48388,40000000.0
2009-01-27 23:00:00,2.48382,2.48509,2.48306,2.48498,52000000.0
2009-01-27 23:05:00,2.48513,2.48525,2.48285,2.4849,50000000.0
2009-01-27 23:10:00,2.48431,2.48514,2.48175,2.48454,39000000.0
2009-01-27 23:15:00,2.48477,2.48606,2.48224,2.48224,48000000.0
2009-01-27 23:20:00,2.48209,2.48335,2.48188,2.48317,41000000.0
2009-01-27 23:25:00,2.48316,2.4883,2.48163,2.48681,53000000.0
2009-01-27 23:30:00,2.48716,2.48903,2.48716,2.48831,56000000.0
2009-01-27 23:35:00,2.48903,2.48903,2.48492,2.48678,47000000.0
2009-01-27 23:40:00,2.48684,2.48795,2.48528,2.48794,64000000.0
2009-01-27 23:45:00,2.48719,2.48719,2.48457,2.48652,42000000.0
2009-01-27 23:50:00,2.48667,2.48699,2.48091,2.48092,43000000.0
2009-01-27 23:55:00,2.48105,2.48645,2.48105,2.48645,72000000.0
2009-01-28 00:00:00,2.48676,2.48688,2.48135,2.48358,46000000.0
2009-01-28 00:05:00,2.48395,2.48633,2.48395,2.48633,41000000.0
2009-01-28 00:10:00,2.48627,2.48825,2.48375,2.48603,57000000.0
2009-01-28 00:15:00,2.4863,2.4864,2.48171,2.48541,43000000.0
2009-01-28 00:20:00,2.48514,2.48758,2.48504,2.48735,42000000.0
2009-01-28 00:25:00,2.48825,2.48943,2.4874,2.48871,46000000.0
2009-01-28 00:30:00,2.48842,2.49219,2.48832,2.49084,54000000.0
2009-01-28 00:35:00,2.49075,2.49241,2.48977,2.49208,38000000.0
2009-01-28 00:40:00,2.49216,2.49631,2.49004,2.49538,37000000.0
2009-01-28 00:45:00,2.49579,2.49909,2.49249,2.49249,51000000.0
2009-01-28 00:50:00,2.49178,2.49201,2.48864,2.49086,46000000.0
2009-01-28 00:55:00,2.49214,2.49565,2.49208,2.49565,42000000.0
2009-01-28 01:00:00,2.49429,2.50255,2.49426,2.49583,54000000.0
2009-01-28 01:05:00,2.49535,2.49538,2.4916,2.49309,35000000.0
2009-01-28 01:10:00,2.49318,2.4962,2.49026,2.49603,49000000.0
2009-01-28 01:15:00,2.49587,2.49611,2.49274,2.49283,47000000.0
2009-01-28 01:20:00,2.49351,2.49438,2.4925,2.4925,45000000.0
2009-01-28 01:25:00,2.49222,2.49417,2.49131,2.49417,57000000.0
2009-01-28 01:30:00,2.49228,2.49364,2.49111,2.49257,74000000.0
2009-01-28 01:35:00,2.49311,2.49729,2.4922,2.49729,48000000.0
2009-01-28 01:40:00,2.49697,2.4987,2.4968,2.4968,40000000.0
2009-01-28 01:45:00,2.49762,2.49885,2.49703,2.49851,43000000.0
2009-01-28 01:50:00,2.49831,2.49977,2.49753,2.49977,55000000.0
2009-01-28 01:55:00,2.4997,2.4997,2.49884,2.4997,54000000.0
2009-01-28 02:00:00,2.49944,2.50109,2.49842,2.49842,40000000.0
2009-01-28 02:05:00,2.49834,2.50195,2.49834,2.50176,43000000.0
2009-01-28 02:10:00,2.50193,2.5024,2.49925,2.50018,37000000.0
2009-01-28 02:15:00,2.50077,2.50077,2.49471,2.49502,42000000.0
2009-01-28 02:20:00,2.49624,2.49731,2.49547,2.49662,45000000.0
2009-01-28 02:25:00,2.49508,2.49532,2.49209,2.49467,40000000.0
2009-01-28 02:30:00,2.49527,2.50156,2.49527,2.50156,40000000.0
2009-01-28 02:35:00,2.50169,2.50293,2.49875,2.49896,40000000.0
2009-01-28 02:40:00,2.49993,2.50049,2.49757,2.49792,39000000.0
2009-01-28 02:45:00,2.4981,2.50126,2.49734,2.49921,48000000.0
2009-01-28 02:50:00,2.49825,2.49858,2.49519,2.4958,37000000.0
2009-01-28 02:55:00,2.49488,2.497,2.49439,2.49682,42000000.0
2009-01-28 03:00:00,2.49689,2.49956,2.49618,2.49956,36000000.0
2009-01-28 03:05:00,2.49964,2.49964,2.4969,2.49949,41000000.0
2009-01-28 03:10:00,2.50011,2.50185,2.497,2.49945,46000000.0
2009-01-28 03:15:00,2.49967,2.49967,2.49797,2.49867,43000000.0
2009-01-28 03:20:00,2.49932,2.5004,2.4989,2.50006,42000000.0
2009-01-28 03:25:00,2.50005,2.50066,2.49746,2.4989,42000000.0
2009-01-28 03:30:00,2.49831,2.49839,2.49543,2.49839,42000000.0
2009-01-28 03:35:00,2.49904,2.50022,2.49793,2.49916,42000000.0
2009-01-28 03:40:00,2.49897,2.50077,2.49797,2.49814,41000000.0
2009-01-28 03:45:00,2.49865,2.49963,2.49797,2.49922,42000000.0
2009-01-28 03:50:00,2.49948,2.49952,2.49808,2.49918,42000000.0
2009-01-28 03:55:00,2.49965,2.49965,2.49581,2.49718,40000000.0
2009-01-28 04:00:00,2.49796,2.49935,2.49529,2.49895,42000000.0
2009-01-28 04:05:00,2.49925,2.50014,2.49723,2.49992,43000000.0
2009-01-28 04:10:00,2.50042,2.50182,2.49909,2.50153,40000000.0
2009-01-28 04:15:00,2.50114,2.50114,2.49722,2.4991,40000000.0
2009-01-28 04:20:00,2.49873,2.50322,2.49852,2.50277,43000000.0
2009-01-28 04:25:00,2.50222,2.50398,2.50171,2.50171,41000000.0
2009-01-28 04:30:00,2.50135,2.50135,2.49711,2.49833,42000000.0
2009-01-28 04:35:00,2.49794,2.49993,2.49687,2.49835,38000000.0
2009-01-28 04:40:00,2.49913,2.50078,2.49698,2.49895,42000000.0
2009-01-28 04:45:00,2.49923,2.50353,2.49923,2.50039,43000000.0
2009-01-28 04:50:00,2.4998,2.50069,2.49748,2.49983,43000000.0
2009-01-28 04:55:00,2.49979,2.50136,2.49934,2.49934,39000000.0
2009-01-28 05:00:00,2.49874,2.50275,2.49874,2.50128,37000000.0
2009-01-28 05:05:00,2.50079,2.50223,2.50075,2.50183,37000000.0
2009-01-28 05:10:00,2.50285,2.50365,2.50254,2.50335,41000000.0
2009-01-28 05:15:00,2.50359,2.50367,2.49973,2.49973,36000000.0
2009-01-28 05:20:00,2.49844,2.50048,2.49746,2.49986,42000000.0
2009-01-28 05:25:00,2.50011,2.50011,2.49626,2.49721,38000000.0
2009-01-28 05:30:00,2.49669,2.49895,2.49669,2.49764,43000000.0
2009-01-28 05:35:00,2.49681,2.49803,2.49309,2.49514,39000000.0
2009-01-28 05:40:00,2.49499,2.4962,2.49414,2.4962,39000000.0
2009-01-28 05:45:00,2.49669,2.49734,2.49173,2.49279,43000000.0
2009-01-28 05:50:00,2.49298,2.49366,2.49257,2.49308,42000000.0
2009-01-28 05:55:00,2.49289,2.49693,2.49289,2.4946,43000000.0
2009-01-28 06:00:00,2.49502,2.49741,2.49502,2.49741,37000000.0
2009-01-28 06:05:00,2.49735,2.49892,2.49666,2.49892,36000000.0
2009-01-28 06:10:00,2.49679,2.49842,2.49648,2.49833,42000000.0
2009-01-28 06:15:00,2.49839,2.49839,2.49655,2.49763,42000000.0
2009-01-28 06:20:00,2.49926,2.49926,2.49408,2.49686,44000000.0
2009-01-28 06:25:00,2.49807,2.49894,2.49807,2.49853,45000000.0
2009-01-28 06:30:00,2.49876,2.49876,2.49421,2.4946,36000000.0
2009-01-28 06:35:00,2.49387,2.49727,2.49387,2.49597,46000000.0
2009-01-28 06:40:00,2.49595,2.49686,2.4947,2.49668,39000000.0
2009-01-28 06:45:00,2.49647,2.49708,2.49538,2.49708,41000000.0
2009-01-28 06:50:00,2.49737,2.49769,2.49596,2.49619,44000000.0
2009-01-28 06:55:00,2.49507,2.49983,2.49507,2.49983,36000000.0
2009-01-28 07:00:00,2.4993,2.50096,2.4993,2.50086,36000000.0
2009-01-28 07:05:00,2.50088,2.50102,2.49684,2.49684,50000000.0
2009-01-28 07:10:00,2.49669,2.49686,2.49552,2.49599,39000000.0
2009-01-28 07:15:00,2.49577,2.49582,2.49402,2.4948,45000000.0
2009-01-28 07:20:00,2.49505,2.49592,2.49505,2.49505,46000000.0
2009-01-28 07:25:00,2.49448,2.49448,2.49349,2.49415,37000000.0
2009-01-28 07:30:00,2.49418,2.4945,2.49311,2.49311,39000000.0
2009-01-28 07:35:00,2.49329,2.49514,2.49329,2.49454,40000000.0
2009-01-28 07:40:00,2.49395,2.49494,2.49395,2.49472,42000000.0
2009-01-28 07:45:00,2.4954,2.49656,2.49414,2.49534,39000000.0
2009-01-28 07:50:00,2.49505,2.49735,2.49455,2.49559,45000000.0
2009-01-28 07:55:00,2.49549,2.4967,2.49402,2.49402,39000000.0
2009-01-28 08:00:00,2.49495,2.49599,2.49487,2.4959,41000000.0
2009-01-28 08:05:00,2.49629,2.49657,2.4958,2.49629,36000000.0
2009-01-28 08:10:00,2.49746,2.49758,2.49592,2.49664,40000000.0
2009-01-28 08:15:00,2.49647,2.4987,2.49647,2.49743,42000000.0
2009-01-28 08:20:00,2.49712,2.49953,2.49645,2.49951,38000000.0
2009-01-28 08:25:00,2.49895,2.49932,2.49597,2.49597,42000000.0
2009-01-28 08:30:00,2.49595,2.4967,2.4953,2.49666,41000000.0
2009-01-28 08:35:00,2.49651,2.49651,2.49423,2.49483,47000000.0
2009-01-28 08:40:00,2.49473,2.49597,2.49279,2.49304,47000000.0
2009-01-28 08:45:00,2.4932,2.49493,2.49243,2.49463,42000000.0
2009-01-28 08:50:00,2.49454,2.49454,2.49326,2.49395,40000000.0
2009-01-28 08:55:00,2.49371,2.49371,2.48918,2.48918,37000000.0
2009-01-28 09:00:00,2.4898,2.49117,2.48971,2.49051,41000000.0
2009-01-28 09:05:00,2.49046,2.49224,2.49009,2.49182,42000000.0
2009-01-28 09:10:00,2.4913,2.50014,2.4913,2.49937,44000000.0
2009-01-28 09:15:00,2.49909,2.50377,2.49883,2.50182,41000000.0
2009-01-28 09:20:00,2.50273,2.5037,2.50056,2.50056,38000000.0
2009-01-28 09:25:00,2.49978,2.50196,2.49862,2.50196,46000000.0
2009-01-28 09:30:00,2.50221,2.5062,2.50192,2.50533,36000000.0
2009-01-28 09:35:00,2.50538,2.50836,2.50389,2.50836,47000000.0
2009-01-28 09:40:00,2.50936,2.50937,2.50276,2.50279,46000000.0
2009-01-28 09:45:00,2.50262,2.50363,2.5023,2.50254,45000000.0
2009-01-28 09:50:00,2.50351,2.50371,2.50176,2.5032,44000000.0
2009-01-28 09:55:00,2.50335,2.50471,2.5023,2.50471,44000000.0
2009-01-28 10:00:00,2.50525,2.50706,2.50065,2.50706,44000000.0
2009-01-28 10:05:00,2.50899,2.51046,2.50558,2.50852,39000000.0
2009-01-28 10:10:00,2.50926,2.51008,2.50835,2.50941,37000000.0
2009-01-28 10:15:00,2.5096,2.51373,2.50778,2.51263,45000000.0
2009-01-28 10:20:00,2.51158,2.51349,2.51033,2.51293,36000000.0
2009-01-28 10:25:00,2.51273,2.51799,2.51273,2.51654,45000000.0
2009-01-28 10:30:00,2.51673,2.51673,2.51505,2.5155,38000000.0
2009-01-28 10:35:00,2.51584,2.51584,2.51273,2.51273,41000000.0
2009-01-28 10:40:00,2.51139,2.51445,2.50984,2.51441,40000000.0
2009-01-28 10:45:00,2.51433,2.51639,2.51344,2.51639,40000000.0
2009-01-28 10:50:00,2.51661,2.51678,2.5122,2.51342,44000000.0
2009-01-28 10:55:00,2.51347,2.51358,2.51138,2.51269,40000000.0
2009-01-28 11:00:00,2.5126,2.51362,2.51093,2.51301,44000000.0
2009-01-28 11:05:00,2.5129,2.51345,2.51102,2.51316,39000000.0
2009-01-28 11:10:00,2.5126,2.5126,2.51006,2.51006,47000000.0
2009-01-28 11:15:00,2.51109,2.51251,2.50987,2.5107,42000000.0
2009-01-28 11:20:00,2.51069,2.51165,2.51004,2.51069,38000000.0
2009-01-28 11:25:00,2.51095,2.51143,2.5091,2.51138,42000000.0
2009-01-28 11:30:00,2.51047,2.51047,2.50765,2.50856,43000000.0
2009-01-28 11:35:00,2.50944,2.51168,2.50944,2.51061,44000000.0
2009-01-28 11:40:00,2.51102,2.51319,2.5097,2.51314,47000000.0
2009-01-28 11:45:00,2.51282,2.51525,2.51277,2.51525,44000000.0
2009-01-28 11:50:00,2.51551,2.5161,2.51261,2.51281,44000000.0
2009-01-28 11:55:00,2.51246,2.51246,2.50983,2.51026,43000000.0
2009-01-28 12:00:00,2.50979,2.51021,2.50808,2.50895,43000000.0
2009-01-28 12:05:00,2.50901,2.50953,2.5082,2.50892,42000000.0
2009-01-28 12:10:00,2.50908,2.51035,2.50728,2.50962,40000000.0
2009-01-28 12:15:00,2.50936,2.5128,2.5083,2.5128,44000000.0
2009-01-28 12:20:00,2.5135,2.5163,2.51236,2.51613,39000000.0
2009-01-28 12:25:00,2.51639,2.51745,2.51507,2.51668,45000000.0
2009-01-28 12:30:00,2.51682,2.51758,2.51553,2.51696,39000000.0
2009-01-28 12:35:00,2.51644,2.51695,2.51496,2.51655,42000000.0
2009-01-28 12:40:00,2.51724,2.51823,2.51631,2.5168,41000000.0
2009-01-28 12:45:00,2.51649,2.51746,2.51496,2.5152,47000000.0
2009-01-28 12:50:00,2.51546,2.51645,2.5126,2.5126,41000000.0
2009-01-28 12:55:00,2.51278,2.51397,2.512,2.51203,37000000.0
2009-01-28 13:00:00,2.51146,2.51259,2.51146,2.51169,38000000.0
2009-01-28 13:05:00,2.51125,2.51192,2.50793,2.50863,39000000.0
2009-01-28 13:10:00,2.50771,2.50879,2.50659,2.50742,41000000.0
2009-01-28 13:15:00,2.50757,2.50792,2.50697,2.50765,43000000.0
2009-01-28 13:20:00,2.50793,2.50882,2.50736,2.50813,41000000.0
2009-01-28 13:25:00,2.50783,2.50812,2.50729,2.50729,67000000.0
2009-01-28 13:30:00,2.50735,2.50869,2.50735,2.5084,75000000.0
2009-01-28 13:35:00,2.50773,2.50773,2.50334,2.50334,84000000.0
2009-01-28 13:40:00,2.50524,2.50541,2.50264,2.50306,86000000.0
2009-01-28 13:45:00,2.50322,2.50381,2.49995,2.49995,104000000.0
2009-01-28 13:50:00,2.49996,2.502,2.4999,2.50197,128000000.0
2009-01-28 13:55:00,2.50243,2.50314,2.49971,2.50107,124000000.0
2009-01-28 14:00:00,2.50107,2.50267,2.50012,2.50198,144000000.0
2009-01-28 14:05:00,2.50228,2.5025,2.50123,2.5016,144000000.0
2009-01-28 14:10:00,2.50168,2.50406,2.5015,2.50151,101000000.0
2009-01-28 14:15:00,2.50189,2.50427,2.5,2.50427,145000000.0
2009-01-28 14:20:00,2.50414,2.50414,2.50027,2.50109,143000000.0
2009-01-28 14:25:00,2.50142,2.50378,2.50142,2.50343,118000000.0
2009-01-28 14:30:00,2.50344,2.50482,2.50192,2.50482,128000000.0
2009-01-28 14:35:00,2.50478,2.50691,2.50449,2.50655,165000000.0
2009-01-28 14:40:00,2.50693,2.50857,2.50638,2.50638,141000000.0
2009-01-28 14:45:00,2.50627,2.50627,2.5021,2.50279,104000000.0
2009-01-28 14:50:00,2.50288,2.50438,2.5021,2.50271,126000000.0
2009-01-28 14:55:00,2.50268,2.50415,2.50145,2.50186,91000000.0
2009-01-28 15:00:00,2.50162,2.50389,2.50054,2.50288,131000000.0
2009-01-28 15:05:00,2.50094,2.50307,2.50015,2.50056,129000000.0
2009-01-28 15:10:00,2.49975,2.50098,2.49815,2.50006,160000000.0
2009-01-28 15:15:00,2.50111,2.50177,2.50007,2.50007,82000000.0
2009-01-28 15:20:00,2.50017,2.50094,2.49612,2.49739,110000000.0
2009-01-28 15:25:00,2.49694,2.49879,2.49576,2.49627,188000000.0
2009-01-28 15:30:00,2.496,2.49846,2.49589,2.49658,208000000.0
2009-01-28 15:35:00,2.49637,2.49637,2.49106,2.49106,178000000.0
2009-01-28 15:40:00,2.49101,2.4914,2.48932,2.49054,180000000.0
2009-01-28 15:45:00,2.4905,2.49338,2.49038,2.49215,149000000.0
2009-01-28 15:50:00,2.49295,2.4959,2.49241,2.49552,112000000.0
2009-01-28 15:55:00,2.49601,2.49644,2.49341,2.49443,150000000.0
2009-01-28 16:00:00,2.49567,2.49628,2.49471,2.49628,200000000.0
2009-01-28 16:05:00,2.49543,2.49655,2.49483,2.49583,188000000.0
2009-01-28 16:10:00,2.49599,2.49778,2.49466,2.49609,169000000.0
2009-01-28 16:15:00,2.4947,2.49715,2.49447,2.49701,185000000.0
2009-01-28 16:20:00,2.49798,2.49868,2.49737,2.49763,231000000.0
2009-01-28 16:25:00,2.49805,2.49954,2.49639,2.49639,173000000.0
2009-01-28 16:30:00,2.49668,2.49695,2.49377,2.49455,183000000.0
2009-01-28 16:35:00,2.4946,2.495,2.49115,2.49138,229000000.0
2009-01-28 16:40:00,2.49081,2.49428,2.48981,2.49371,218000000.0
2009-01-28 16:45:00,2.49379,2.49552,2.4936,2.49401,236000000.0
2009-01-28 16:50:00,2.4947,2.4947,2.49156,2.49243,142000000.0
2009-01-28 16:55:00,2.49266,2.4949,2.49163,2.49463,178000000.0
2009-01-28 17:00:00,2.49467,2.49471,2.489,2.489,176000000.0
2009-01-28 17:05:00,2.49045,2.49268,2.48829,2.48869,206000000.0
2009-01-28 17:10:00,2.4881,2.48842,2.4835,2.48353,165000000.0
2009-01-28 17:15:00,2.48358,2.48358,2.48139,2.4825,139000000.0
2009-01-28 17:20:00,2.48176,2.48176,2.48,2.48,140000000.0
2009-01-28 17:25:00,2.48067,2.48357,2.48014,2.48357,157000000.0
2009-01-28 17:30:00,2.4828,2.48303,2.47748,2.47752,301000000.0
2009-01-28 17:35:00,2.4756,2.47914,2.47353,2.47864,233000000.0
2009-01-28 17:40:00,2.47887,2.47887,2.47278,2.47312,225000000.0
2009-01-28 17:45:00,2.47244,2.47458,2.47232,2.47339,303000000.0
2009-01-28 17:50:00,2.4733,2.47371,2.47252,2.47273,232000000.0
2009-01-28 17:55:00,2.47216,2.47392,2.47143,2.4733,196000000.0
2009-01-28 18:00:00,2.47365,2.47814,2.47365,2.47745,190000000.0
2009-01-28 18:05:00,2.47748,2.47948,2.47748,2.47905,196000000.0
2009-01-28 18:10:00,2.47855,2.47917,2.47565,2.47565,136000000.0
2009-01-28 18:15:00,2.47606,2.47695,2.47386,2.47695,226000000.0
2009-01-28 18:20:00,2.47744,2.47744,2.47574,2.47662,228000000.0
2009-01-28 18:25:00,2.477,2.477,2.47427,2.47503,151000000.0
2009-01-28 18:30:00,2.47482,2.4763,2.47385,2.47484,194000000.0
2009-01-28 18:35:00,2.47444,2.47634,2.47417,2.47582,273000000.0
2009-01-28 18:40:00,2.47651,2.47823,2.47572,2.47647,232000000.0
2009-01-28 18:45:00,2.4753,2.47546,2.47355,2.47365,216000000.0
2009-01-28 18:50:00,2.47391,2.47838,2.47391,2.47832,129000000.0
2009-01-28 18:55:00,2.47827,2.47827,2.47668,2.47742,98000000.0
2009-01-28 19:00:00,2.47767,2.47879,2.47641,2.47715,129000000.0
2009-01-28 19:05:00,2.47727,2.47803,2.47534,2.47599,232000000.0
2009-01-28 19:10:00,2.47631,2.47847,2.47593,2.47847,148000000.0
2009-01-28 19:15:00,2.47865,2.47986,2.4783,2.47936,123000000.0
2009-01-28 19:20:00,2.47917,2.47922,2.47738,2.47781,120000000.0
2009-01-28 19:25:00,2.47781,2.47816,2.47754,2.47795,216000000.0
2009-01-28 19:30:00,2.47809,2.4782,2.47717,2.47773,154000000.0
2009-01-28 19:35:00,2.47768,2.47768,2.4771,2.47728,101000000.0
2009-01-28 19:40:00,2.47721,2.47771,2.47616,2.47771,94000000.0
2009-01-28 19:45:00,2.47817,2.47968,2.47817,2.47945,118000000.0
2009-01-28 19:50:00,2.47935,2.47959,2.47839,2.47954,93000000.0
2009-01-28 19:55:00,2.47976,2.48009,2.47884,2.47884,106000000.0
2009-01-28 20:00:00,2.47873,2.48013,2.47827,2.47999,101000000.0
2009-01-28 20:05:00,2.47999,2.47999,2.47823,2.47823,97000000.0
2009-01-28 20:10:00,2.47689,2.47802,2.47626,2.47662,77000000.0
2009-01-28 20:15:00,2.47652,2.47772,2.47587,2.47625,82000000.0
2009-01-28 20:20:00,2.47596,2.47704,2.47466,2.4753,56000000.0
2009-01-28 20:25:00,2.47551,2.47765,2.4753,2.47765,76000000.0
2009-01-28 20:30:00,2.47761,2.47761,2.47422,2.47486,106000000.0
2009-01-28 20:35:00,2.47491,2.47523,2.47447,2.47474,60000000.0
2009-01-28 20:40:00,2.47494,2.47515,2.47266,2.47321,49000000.0
2009-01-28 20:45:00,2.47332,2.47425,2.47294,2.47351,61000000.0
2009-01-28 20:50:00,2.47345,2.474,2.46968,2.46968,59000000.0
2009-01-28 20:55:00,2.47043,2.47267,2.46823,2.46969,56000000.0
2009-01-28 21:00:00,2.46885,2.46885,2.46354,2.46622,66000000.0
2009-01-28 21:05:00,2.46653,2.47144,2.46637,2.46859,46000000.0
2009-01-28 21:10:00,2.46936,2.47359,2.46936,2.47203,41000000.0
2009-01-28 21:15:00,2.47177,2.47594,2.46719,2.46719,41000000.0
2009-01-28 21:20:00,2.4664,2.46917,2.45895,2.46874,45000000.0
2009-01-28 21:25:00,2.4665,2.47095,2.46435,2.46748,88000000.0
2009-01-28 21:30:00,2.46859,2.47395,2.46639,2.46639,41000000.0
2009-01-28 21:35:00,2.46601,2.47885,2.46527,2.47537,76000000.0
2009-01-28 21:40:00,2.47422,2.47422,2.46835,2.4729,61000000.0
2009-01-28 21:45:00,2.47553,2.4772,2.47273,2.47406,50000000.0
2009-01-28 21:50:00,2.47358,2.47798,2.47254,2.47798,45000000.0
2009-01-28 21:55:00,2.4775,2.47783,2.47003,2.4734,87000000.0
2009-01-28 22:00:00,2.4806,2.4952,2.4806,2.48857,86000000.0
2009-01-28 22:05:00,2.48975,2.49784,2.48757,2.49767,82000000.0
2009-01-28 22:10:00,2.49794,2.51305,2.4979,2.51297,57000000.0
2009-01-28 22:15:00,2.51226,2.52223,2.51003,2.51804,51000000.0
2009-01-28 22:20:00,2.5179,2.5179,2.50587,2.50587,54000000.0
2009-01-28 22:25:00,2.50609,2.52315,2.506,2.52315,43000000.0
2009-01-28 22:30:00,2.52358,2.52445,2.51202,2.51221,125000000.0
2009-01-28 22:35:00,2.51162,2.51365,2.50922,2.51161,107000000.0
2009-01-28 22:40:00,2.51173,2.51173,2.50798,2.50798,53000000.0
2009-01-28 22:45:00,2.50783,2.51028,2.50537,2.51028,60000000.0
2009-01-28 22:50:00,2.51122,2.51254,2.50956,2.51187,57000000.0
2009-01-28 22:55:00,2.51186,2.51458,2.51181,2.51185,40000000.0
2009-01-28 23:00:00,2.51149,2.51149,2.50856,2.51033,52000000.0
2009-01-28 23:05:00,2.51014,2.51014,2.50634,2.50717,50000000.0
2009-01-28 23:10:00,2.50734,2.50734,2.50488,2.50566,39000000.0
2009-01-28 23:15:00,2.50534,2.50642,2.50413,2.50575,48000000.0
2009-01-28 23:20:00,2.50533,2.5055,2.50427,2.50507,41000000.0
2009-01-28 23:25:00,2.5054,2.50626,2.50464,2.50626,53000000.0
2009-01-28 23:30:00,2.50653,2.50758,2.50493,2.50561,56000000.0
2009-01-28 23:35:00,2.50596,2.50596,2.5045,2.5045,47000000.0
2009-01-28 23:40:00,2.5029,2.50431,2.50086,2.50355,64000000.0
2009-01-28 23:45:00,2.50442,2.50898,2.50413,2.50479,42000000.0
2009-01-28 23:50:00,2.50609,2.50729,2.50509,2.50604,43000000.0
2009-01-28 23:55:00,2.50676,2.50925,2.50664,2.50904,72000000.0
2009-01-29 00:00:00,2.50794,2.50912,2.50686,2.50686,46000000.0
2009-01-29 00:05:00,2.50711,2.5073,2.50342,2.50404,41000000.0
2009-01-29 00:10:00,2.50394,2.50673,2.50394,2.50608,57000000.0
2009-01-29 00:15:00,2.50652,2.50732,2.50523,2.50732,43000000.0
2009-01-29 00:20:00,2.50732,2.50836,2.5045,2.50498,42000000.0
2009-01-29 00:25:00,2.50494,2.50521,2.50295,2.50392,46000000.0
2009-01-29 00:30:00,2.50408,2.50785,2.50408,2.50782,54000000.0
2009-01-29 00:35:00,2.50829,2.50906,2.50565,2.50821,38000000.0
2009-01-29 00:40:00,2.50824,2.50876,2.50666,2.50696,37000000.0
2009-01-29 00:45:00,2.5067,2.50693,2.50452,2.50653,51000000.0
2009-01-29 00:50:00,2.50552,2.50631,2.50222,2.5034,46000000.0
2009-01-29 00:55:00,2.50199,2.50325,2.50099,2.50325,42000000.0
2009-01-29 01:00:00,2.50372,2.50505,2.50325,2.50492,54000000.0
2009-01-29 01:05:00,2.50478,2.50489,2.50407,2.5043,35000000.0
2009-01-29 01:10:00,2.5047,2.50583,2.50375,2.50404,49000000.0
2009-01-29 01:15:00,2.50423,2.50517,2.50399,2.50512,47000000.0
2009-01-29 01:20:00,2.50519,2.50724,2.50478,2.50563,45000000.0
2009-01-29 01:25:00,2.50815,2.50984,2.50613,2.50926,57000000.0
2009-01-29 01:30:00,2.51022,2.51361,2.50979,2.51309,74000000.0
2009-01-29 01:35:00,2.51315,2.51673,2.51022,2.51522,48000000.0
2009-01-29 01:40:00,2.5159,2.51661,2.51425,2.51511,40000000.0
2009-01-29 01:45:00,2.51549,2.51675,2.5144,2.51646,43000000.0
2009-01-29 01:50:00,2.5167,2.51764,2.51492,2.51492,55000000.0
2009-01-29 01:55:00,2.51454,2.51595,2.51404,2.5156,54000000.0
2009-01-29 02:00:00,2.51603,2.51721,2.51498,2.51721,39000000.0
2009-01-29 02:05:00,2.51727,2.51855,2.51599,2.51855,43000000.0
2009-01-29 02:10:00,2.51863,2.51863,2.51604,2.51652,37000000.0
2009-01-29 02:15:00,2.5165,2.51763,2.51437,2.51544,42000000.0
2009-01-29 02:20:00,2.51564,2.51684,2.51564,2.51678,37000000.0
2009-01-29 02:25:00,2.51702,2.51859,2.51414,2.51433,40000000.0
2009-01-29 02:30:00,2.51454,2.51576,2.51383,2.515,40000000.0
2009-01-29 02:35:00,2.51544,2.51998,2.5152,2.51998,40000000.0
2009-01-29 02:40:00,2.52126,2.52265,2.52019,2.52162,39000000.0
2009-01-29 02:45:00,2.52084,2.52172,2.51841,2.52017,48000000.0
2009-01-29 02:50:00,2.51999,2.52196,2.51999,2.52196,37000000.0
2009-01-29 02:55:00,2.52147,2.52249,2.51903,2.52249,42000000.0
2009-01-29 03:00:00,2.52397,2.52435,2.52028,2.52212,33000000.0
2009-01-29 03:05:00,2.52196,2.52197,2.51698,2.51698,41000000.0
2009-01-29 03:10:00,2.51687,2.52081,2.51687,2.51841,46000000.0
2009-01-29 03:15:00,2.51852,2.51889,2.51749,2.51855,43000000.0
2009-01-29 03:20:00,2.51891,2.51934,2.51816,2.51863,42000000.0
2009-01-29 03:25:00,2.51764,2.51817,2.51672,2.51672,42000000.0
2009-01-29 03:30:00,2.51641,2.51688,2.51627,2.5168,42000000.0
2009-01-29 03:35:00,2.51706,2.51818,2.51667,2.51667,42000000.0
2009-01-29 03:40:00,2.51633,2.51739,2.5151,2.5172,41000000.0
2009-01-29 03:45:00,2.51704,2.51704,2.51257,2.51362,42000000.0
2009-01-29 03:50:00,2.5137,2.51572,2.5133,2.51367,42000000.0
2009-01-29 03:55:00,2.5135,2.5149,2.51325,2.51456,40000000.0
2009-01-29 04:00:00,2.5148,2.51657,2.51463,2.5163,42000000.0
2009-01-29 04:05:00,2.5181,2.51953,2.51552,2.51869,43000000.0
2009-01-29 04:10:00,2.51828,2.51828,2.51657,2.51753,40000000.0
2009-01-29 04:15:00,2.51756,2.51905,2.51497,2.51905,40000000.0
2009-01-29 04:20:00,2.5194,2.52086,2.5188,2.52062,43000000.0
2009-01-29 04:25:00,2.52102,2.52312,2.51975,2.52312,41000000.0
2009-01-29 04:30:00,2.52377,2.52377,2.52078,2.52101,42000000.0
2009-01-29 04:35:00,2.52135,2.52213,2.52116,2.52184,38000000.0
2009-01-29 04:40:00,2.52167,2.52167,2.51846,2.52045,42000000.0
2009-01-29 04:45:00,2.52029,2.52029,2.5183,2.5184,43000000.0
2009-01-29 04:50:00,2.51838,2.51941,2.51716,2.51716,43000000.0
2009-01-29 04:55:00,2.51516,2.51865,2.51516,2.51776,39000000.0
2009-01-29 05:00:00,2.5177,2.51874,2.51715,2.51853,37000000.0
2009-01-29 05:05:00,2.51737,2.51737,2.51485,2.51548,37000000.0
2009-01-29 05:10:00,2.51723,2.5173,2.51601,2.51684,41000000.0
2009-01-29 05:15:00,2.51712,2.51736,2.51677,2.51736,36000000.0
2009-01-29 05:20:00,2.51741,2.51794,2.51624,2.51624,42000000.0
2009-01-29 05:25:00,2.51616,2.51744,2.51616,2.51741,38000000.0
2009-01-29 05:30:00,2.51745,2.51745,2.51451,2.51452,43000000.0
2009-01-29 05:35:00,2.51461,2.51637,2.51426,2.51557,39000000.0
2009-01-29 05:40:00,2.51582,2.51685,2.51418,2.51605,39000000.0
2009-01-29 05:45:00,2.51588,2.51631,2.51513,2.51513,43000000.0
2009-01-29 05:50:00,2.51495,2.51495,2.5139,2.51421,42000000.0
2009-01-29 05:55:00,2.51426,2.51897,2.51423,2.51748,43000000.0
2009-01-29 06:00:00,2.51705,2.52322,2.51705,2.52322,37000000.0
2009-01-29 06:05:00,2.5237,2.52624,2.52155,2.52624,36000000.0
2009-01-29 06:10:00,2.52974,2.53686,2.52911,2.52918,42000000.0
2009-01-29 06:15:00,2.53147,2.53189,2.5286,2.52909,42000000.0
2009-01-29 06:20:00,2.52924,2.53019,2.52825,2.52876,44000000.0
2009-01-29 06:25:00,2.52903,2.52968,2.52592,2.52672,45000000.0
2009-01-29 06:30:00,2.52676,2.52739,2.52541,2.52639,36000000.0
2009-01-29 06:35:00,2.52597,2.52849,2.52413,2.52849,46000000.0
2009-01-29 06:40:00,2.52749,2.52971,2.5268,2.52971,39000000.0
2009-01-29 06:45:00,2.52975,2.5312,2.52853,2.5288,41000000.0
2009-01-29 06:50:00,2.52893,2.53023,2.52893,2.52962,44000000.0
2009-01-29 06:55:00,2.52928,2.53069,2.52869,2.52926,36000000.0
2009-01-29 07:00:00,2.53039,2.53069,2.52821,2.5298,36000000.0
2009-01-29 07:05:00,2.53013,2.53013,2.52858,2.52902,50000000.0
2009-01-29 07:10:00,2.52891,2.53301,2.52834,2.53284,39000000.0
2009-01-29 07:15:00,2.53095,2.53264,2.53095,2.53225,45000000.0
2009-01-29 07:20:00,2.53275,2.53321,2.5325,2.53257,46000000.0
2009-01-29 07:25:00,2.53269,2.5337,2.53255,2.5337,37000000.0
2009-01-29 07:30:00,2.53393,2.53655,2.53388,2.53635,41000000.0
2009-01-29 07:35:00,2.53683,2.53728,2.53463,2.53537,40000000.0
2009-01-29 07:40:00,2.53661,2.5384,2.53509,2.53711,42000000.0
2009-01-29 07:45:00,2.53758,2.53795,2.53589,2.53612,39000000.0
2009-01-29 07:50:00,2.53604,2.5394,2.53562,2.53797,45000000.0
2009-01-29 07:55:00,2.53714,2.53894,2.53654,2.53743,39000000.0
2009-01-29 08:00:00,2.53793,2.53999,2.53759,2.53877,41000000.0
2009-01-29 08:05:00,2.53924,2.54255,2.53776,2.54255,36000000.0
2009-01-29 08:10:00,2.54168,2.54197,2.53958,2.54149,40000000.0
2009-01-29 08:15:00,2.54112,2.54155,2.53915,2.54155,42000000.0
2009-01-29 08:20:00,2.54095,2.54095,2.53802,2.53802,38000000.0
2009-01-29 08:25:00,2.53748,2.538,2.53674,2.538,42000000.0
2009-01-29 08:30:00,2.53736,2.53736,2.53226,2.53349,41000000.0
2009-01-29 08:35:00,2.53341,2.53554,2.53285,2.53375,47000000.0
2009-01-29 08:40:00,2.53319,2.53489,2.53081,2.53444,47000000.0
2009-01-29 08:45:00,2.5348,2.53574,2.53228,2.53403,42000000.0
2009-01-29 08:50:00,2.53386,2.53788,2.53386,2.53758,40000000.0
2009-01-29 08:55:00,2.53748,2.54079,2.53742,2.54079,37000000.0
2009-01-29 09:00:00,2.54191,2.54587,2.53856,2.54025,41000000.0
2009-01-29 09:05:00,2.541,2.54289,2.53859,2.53859,42000000.0
2009-01-29 09:10:00,2.53829,2.54226,2.53829,2.54002,44000000.0
2009-01-29 09:15:00,2.53945,2.54003,2.53742,2.53742,41000000.0
2009-01-29 09:20:00,2.53793,2.53934,2.53652,2.53687,38000000.0
2009-01-29 09:25:00,2.53696,2.53705,2.53417,2.53705,46000000.0
2009-01-29 09:30:00,2.53715,2.53715,2.53412,2.53412,36000000.0
2009-01-29 09:35:00,2.53401,2.53614,2.53334,2.53511,47000000.0
2009-01-29 09:40:00,2.53525,2.53733,2.53476,2.53524,46000000.0
2009-01-29 09:45:00,2.5352,2.5352,2.53337,2.53337,45000000.0
2009-01-29 09:50:00,2.53328,2.53328,2.53126,2.53299,44000000.0
2009-01-29 09:55:00,2.53372,2.53604,2.53357,2.53473,44000000.0
2009-01-29 10:00:00,2.53447,2.53759,2.53262,2.53454,44000000.0
2009-01-29 10:05:00,2.53541,2.53974,2.5335,2.53974,39000000.0
2009-01-29 10:10:00,2.54113,2.54544,2.54113,2.54476,37000000.0
2009-01-29 10:15:00,2.54501,2.54563,2.53866,2.53908,45000000.0
2009-01-29 10:20:00,2.5383,2.53852,2.53652,2.5369,36000000.0
2009-01-29 10:25:00,2.53617,2.5371,2.53591,2.53679,45000000.0
2009-01-29 10:30:00,2.53692,2.53699,2.53233,2.53237,38000000.0
2009-01-29 10:35:00,2.53258,2.53386,2.53195,2.53337,41000000.0
2009-01-29 10:40:00,2.53332,2.53645,2.53332,2.53575,40000000.0
2009-01-29 10:45:00,2.53537,2.53785,2.53537,2.53735,40000000.0
2009-01-29 10:50:00,2.53762,2.54323,2.53762,2.53997,44000000.0
2009-01-29 10:55:00,2.53898,2.54086,2.5373,2.53871,40000000.0
2009-01-29 11:00:00,2.53833,2.53936,2.53689,2.53862,44000000.0
2009-01-29 11:05:00,2.53855,2.53856,2.53701,2.53849,39000000.0
2009-01-29 11:10:00,2.53922,2.54419,2.53773,2.54322,47000000.0
2009-01-29 11:15:00,2.54281,2.54281,2.54088,2.54088,42000000.0
2009-01-29 11:20:00,2.54135,2.54147,2.5381,2.54147,38000000.0
2009-01-29 11:25:00,2.54185,2.54293,2.54174,2.54272,42000000.0
2009-01-29 11:30:00,2.5426,2.54285,2.53875,2.53875,43000000.0
2009-01-29 11:35:00,2.53964,2.54121,2.53638,2.53751,44000000.0
2009-01-29 11:40:00,2.53794,2.53801,2.53385,2.53577,47000000.0
2009-01-29 11:45:00,2.53525,2.53707,2.53525,2.5364,44000000.0
2009-01-29 11:50:00,2.53641,2.53736,2.53425,2.53537,44000000.0
2009-01-29 11:55:00,2.53529,2.53612,2.53449,2.53537,43000000.0
2009-01-29 12:00:00,2.53565,2.53578,2.5323,2.53315,43000000.0
2009-01-29 12:05:00,2.53312,2.53817,2.53191,2.53707,42000000.0
2009-01-29 12:10:00,2.53713,2.53966,2.53664,2.53902,40000000.0
2009-01-29 12:15:00,2.53964,2.53964,2.53509,2.53509,44000000.0
2009-01-29 12:20:00,2.53521,2.53521,2.53072,2.53286,39000000.0
2009-01-29 12:25:00,2.533,2.533,2.53079,2.53081,45000000.0
2009-01-29 12:30:00,2.53052,2.53472,2.53052,2.53448,39000000.0
2009-01-29 12:35:00,2.53439,2.53439,2.53178,2.53178,42000000.0
2009-01-29 12:40:00,2.53105,2.53138,2.52923,2.53138,41000000.0
2009-01-29 12:45:00,2.53064,2.53191,2.52748,2.52748,47000000.0
2009-01-29 12:50:00,2.52763,2.52772,2.52459,2.52677,41000000.0
2009-01-29 12:55:00,2.52617,2.52655,2.52457,2.52596,37000000.0
2009-01-29 13:00:00,2.52477,2.52477,2.52128,2.52352,38000000.0
2009-01-29 13:05:00,2.52406,2.5254,2.52203,2.52214,39000000.0
2009-01-29 13:10:00,2.52221,2.52522,2.52221,2.52487,41000000.0
2009-01-29 13:15:00,2.52494,2.52494,2.5193,2.51981,43000000.0
2009-01-29 13:20:00,2.52112,2.52226,2.51882,2.5192,41000000.0
2009-01-29 13:25:00,2.51918,2.52126,2.51918,2.52067,67000000.0
2009-01-29 13:30:00,2.52056,2.52339,2.52056,2.52182,75000000.0
2009-01-29 13:35:00,2.52252,2.52414,2.52118,2.52414,84000000.0
2009-01-29 13:40:00,2.52484,2.52598,2.52055,2.5214,86000000.0
2009-01-29 13:45:00,2.52124,2.52124,2.51845,2.51857,104000000.0
2009-01-29 13:50:00,2.51869,2.52008,2.51793,2.51813,128000000.0
2009-01-29 13:55:00,2.51884,2.51984,2.51608,2.51675,124000000.0
2009-01-29 14:00:00,2.51925,2.52201,2.51685,2.51753,144000000.0
2009-01-29 14:05:00,2.51773,2.52006,2.51714,2.51871,144000000.0
2009-01-29 14:10:00,2.51857,2.52626,2.51843,2.52507,101000000.0
2009-01-29 14:15:00,2.52402,2.52402,2.51999,2.52141,145000000.0
2009-01-29 14:20:00,2.52163,2.52684,2.52163,2.52601,143000000.0
2009-01-29 14:25:00,2.52557,2.52775,2.52182,2.52284,118000000.0
2009-01-29 14:30:00,2.52198,2.52902,2.52019,2.52845,128000000.0
2009-01-29 14:35:00,2.52829,2.52829,2.5242,2.52445,165000000.0
2009-01-29 14:40:00,2.52468,2.52724,2.52344,2.52682,141000000.0
2009-01-29 14:45:00,2.5266,2.52952,2.5266,2.52935,104000000.0
2009-01-29 14:50:00,2.52787,2.52787,2.52553,2.52553,126000000.0
2009-01-29 14:55:00,2.52585,2.52711,2.52529,2.52613,91000000.0
2009-01-29 15:00:00,2.52558,2.52684,2.52457,2.52627,131000000.0
2009-01-29 15:05:00,2.52616,2.52664,2.52532,2.5254,129000000.0
2009-01-29 15:10:00,2.52543,2.52811,2.52543,2.52811,160000000.0
2009-01-29 15:15:00,2.52827,2.52938,2.52615,2.52702,82000000.0
2009-01-29 15:20:00,2.52706,2.52743,2.52581,2.52704,110000000.0
2009-01-29 15:25:00,2.52734,2.5285,2.52388,2.52388,188000000.0
2009-01-29 15:30:00,2.52397,2.52817,2.52326,2.52772,208000000.0
2009-01-29 15:35:00,2.52734,2.52734,2.5241,2.52422,178000000.0
2009-01-29 15:40:00,2.5233,2.52659,2.5233,2.5239,180000000.0
2009-01-29 15:45:00,2.52437,2.52528,2.52277,2.52477,149000000.0
2009-01-29 15:50:00,2.52616,2.52918,2.52567,2.52794,112000000.0
2009-01-29 15:55:00,2.52804,2.52876,2.5257,2.5279,150000000.0
2009-01-29 16:00:00,2.52776,2.53136,2.52776,2.53068,200000000.0
2009-01-29 16:05:00,2.5295,2.53002,2.52073,2.52405,188000000.0
2009-01-29 16:10:00,2.52347,2.52546,2.5222,2.52344,169000000.0
2009-01-29 16:15:00,2.52312,2.52688,2.52312,2.52674,185000000.0
2009-01-29 16:20:00,2.52726,2.52726,2.52507,2.52507,231000000.0
2009-01-29 16:25:00,2.52462,2.52563,2.5221,2.52256,173000000.0
2009-01-29 16:30:00,2.52319,2.52667,2.52294,2.52464,183000000.0
2009-01-29 16:35:00,2.52428,2.52428,2.52154,2.52367,229000000.0
2009-01-29 16:40:00,2.52357,2.52654,2.52331,2.5255,218000000.0
2009-01-29 16:45:00,2.52573,2.52616,2.52267,2.52349,236000000.0
2009-01-29 16:50:00,2.52429,2.52477,2.52011,2.52037,142000000.0
2009-01-29 16:55:00,2.5204,2.52286,2.51985,2.52068,178000000.0
2009-01-29 17:00:00,2.52181,2.52775,2.52085,2.52586,176000000.0
2009-01-29 17:05:00,2.52353,2.52507,2.52221,2.52507,206000000.0
2009-01-29 17:10:00,2.5235,2.52528,2.52242,2.52354,165000000.0
2009-01-29 17:15:00,2.52246,2.52256,2.51889,2.51996,139000000.0
2009-01-29 17:20:00,2.52055,2.52656,2.52055,2.52571,140000000.0
2009-01-29 17:25:00,2.52597,2.526,2.51987,2.52047,157000000.0
2009-01-29 17:30:00,2.52077,2.52239,2.52077,2.52184,301000000.0
2009-01-29 17:35:00,2.52207,2.52317,2.52111,2.52121,233000000.0
2009-01-29 17:40:00,2.52085,2.52304,2.51903,2.52074,225000000.0
2009-01-29 17:45:00,2.52052,2.52371,2.52001,2.52043,303000000.0
2009-01-29 17:50:00,2.52044,2.52301,2.52034,2.52169,232000000.0
2009-01-29 17:55:00,2.52143,2.52222,2.5197,2.52222,196000000.0
2009-01-29 18:00:00,2.52224,2.52474,2.51915,2.52009,190000000.0
2009-01-29 18:05:00,2.51998,2.521,2.51897,2.51999,196000000.0
2009-01-29 18:10:00,2.52062,2.52312,2.5203,2.52312,136000000.0
2009-01-29 18:15:00,2.52346,2.52386,2.52207,2.5236,226000000.0
2009-01-29 18:20:00,2.52388,2.52516,2.52314,2.52344,228000000.0
2009-01-29 18:25:00,2.52361,2.52582,2.52156,2.52188,151000000.0
2009-01-29 18:30:00,2.52252,2.52382,2.51739,2.51993,194000000.0
2009-01-29 18:35:00,2.51977,2.51977,2.51631,2.51729,273000000.0
2009-01-29 18:40:00,2.5179,2.51852,2.51628,2.51752,232000000.0
2009-01-29 18:45:00,2.51742,2.51889,2.51716,2.51843,216000000.0
2009-01-29 18:50:00,2.51952,2.52332,2.51818,2.52279,129000000.0
2009-01-29 18:55:00,2.52197,2.52205,2.51692,2.51692,98000000.0
2009-01-29 19:00:00,2.5164,2.51738,2.51298,2.51463,129000000.0
2009-01-29 19:05:00,2.5151,2.5151,2.51072,2.5108,232000000.0
2009-01-29 19:10:00,2.50951,2.51162,2.50813,2.51015,148000000.0
2009-01-29 19:15:00,2.51034,2.51062,2.50883,2.51052,123000000.0
2009-01-29 19:20:00,2.50997,2.51165,2.50795,2.51165,120000000.0
2009-01-29 19:25:00,2.51158,2.51158,2.50884,2.50884,216000000.0
2009-01-29 19:30:00,2.50931,2.50931,2.50611,2.50749,154000000.0
2009-01-29 19:35:00,2.50776,2.50914,2.50638,2.50638,101000000.0
2009-01-29 19:40:00,2.50679,2.51131,2.5057,2.51093,94000000.0
2009-01-29 19:45:00,2.51132,2.51372,2.51123,2.51159,118000000.0
2009-01-29 19:50:00,2.51155,2.51184,2.51112,2.51165,93000000.0
2009-01-29 19:55:00,2.51137,2.51585,2.51084,2.5119,106000000.0
2009-01-29 20:00:00,2.51133,2.51133,2.50769,2.50799,101000000.0
2009-01-29 20:05:00,2.50798,2.51382,2.50769,2.51382,97000000.0
2009-01-29 20:10:00,2.51418,2.51533,2.5133,2.5135,77000000.0
2009-01-29 20:15:00,2.51365,2.51428,2.51207,2.51288,82000000.0
2009-01-29 20:20:00,2.51288,2.5144,2.51262,2.51338,56000000.0
2009-01-29 20:25:00,2.51355,2.5148,2.51343,2.51347,76000000.0
2009-01-29 20:30:00,2.51341,2.51389,2.51308,2.51389,106000000.0
2009-01-29 20:35:00,2.51406,2.51504,2.51322,2.51322,60000000.0
2009-01-29 20:40:00,2.51321,2.51389,2.51321,2.51389,49000000.0
2009-01-29 20:45:00,2.51387,2.5149,2.5123,2.5123,61000000.0
2009-01-29 20:50:00,2.51229,2.51961,2.51229,2.51884,59000000.0
2009-01-29 20:55:00,2.5176,2.51973,2.51549,2.51651,56000000.0
2009-01-29 21:00:00,2.51635,2.51756,2.51497,2.51756,66000000.0
2009-01-29 21:05:00,2.51822,2.51822,2.51604,2.51726,46000000.0
2009-01-29 21:10:00,2.51678,2.51678,2.51407,2.51592,41000000.0
2009-01-29 21:15:00,2.5161,2.51823,2.51556,2.51685,41000000.0
2009-01-29 21:20:00,2.5165,2.51838,2.51617,2.51754,45000000.0
2009-01-29 21:25:00,2.51763,2.52031,2.51732,2.52009,88000000.0
2009-01-29 21:30:00,2.51943,2.52031,2.51816,2.51871,41000000.0
2009-01-29 21:35:00,2.51847,2.52083,2.51782,2.52034,76000000.0
2009-01-29 21:40:00,2.52038,2.52088,2.51976,2.51989,61000000.0
2009-01-29 21:45:00,2.51985,2.51985,2.5182,2.5182,50000000.0
2009-01-29 21:50:00,2.51799,2.51799,2.51607,2.51609,45000000.0
2009-01-29 21:55:00,2.51638,2.51954,2.51638,2.51954,87000000.0
2009-01-29 22:00:00,2.51975,2.52197,2.51975,2.51993,86000000.0
2009-01-29 22:05:00,2.51955,2.52555,2.51928,2.52413,82000000.0
2009-01-29 22:10:00,2.52306,2.52448,2.523,2.52448,57000000.0
2009-01-29 22:15:00,2.52419,2.52448,2.52243,2.52243,51000000.0
2009-01-29 22:20:00,2.52233,2.52474,2.52224,2.52395,54000000.0
2009-01-29 22:25:00,2.52425,2.52472,2.5219,2.52251,43000000.0
2009-01-29 22:30:00,2.52224,2.52623,2.52213,2.52623,125000000.0
2009-01-29 22:35:00,2.52633,2.52644,2.52422,2.52431,107000000.0
2009-01-29 22:40:00,2.52423,2.52645,2.52423,2.52509,53000000.0
2009-01-29 22:45:00,2.52537,2.52537,2.52289,2.5231,60000000.0
2009-01-29 22:50:00,2.524,2.524,2.52175,2.52295,57000000.0
2009-01-29 22:55:00,2.52291,2.52364,2.52167,2.52364,40000000.0
2009-01-29 23:00:00,2.52298,2.52528,2.52298,2.5232,52000000.0
2009-01-29 23:05:00,2.52294,2.52459,2.5228,2.52459,50000000.0
2009-01-29 23:10:00,2.52423,2.5252,2.52335,2.52359,39000000.0
2009-01-29 23:15:00,2.52351,2.52351,2.5228,2.52301,48000000.0
2009-01-29 23:20:00,2.52297,2.52388,2.52285,2.52285,41000000.0
2009-01-29 23:25:00,2.52289,2.52378,2.52212,2.52212,53000000.0
2009-01-29 23:30:00,2.52187,2.52187,2.517,2.5179,56000000.0
2009-01-29 23:35:00,2.51939,2.52115,2.51812,2.52093,47000000.0
2009-01-29 23:40:00,2.52088,2.52181,2.52043,2.5216,64000000.0
2009-01-29 23:45:00,2.52248,2.52337,2.51652,2.51749,42000000.0
2009-01-29 23:50:00,2.51763,2.52143,2.51749,2.51995,43000000.0
2009-01-29 23:55:00,2.51985,2.52002,2.51804,2.51804,72000000.0
2009-01-30 00:00:00,2.5177,2.5201,2.51713,2.51844,46000000.0
2009-01-30 00:05:00,2.51862,2.52011,2.51727,2.52011,41000000.0
2009-01-30 00:10:00,2.52027,2.52079,2.5168,2.51825,57000000.0
2009-01-30 00:15:00,2.51785,2.51956,2.51759,2.51932,43000000.0
2009-01-30 00:20:00,2.51791,2.51791,2.51584,2.516,42000000.0
2009-01-30 00:25:00,2.51619,2.51952,2.51612,2.51952,46000000.0
2009-01-30 00:30:00,2.5193,2.52413,2.5193,2.52413,54000000.0
2009-01-30 00:35:00,2.52376,2.52629,2.51941,2.5201,38000000.0
2009-01-30 00:40:00,2.52029,2.52054,2.51757,2.51828,37000000.0
2009-01-30 00:45:00,2.51715,2.51735,2.51457,2.51606,51000000.0
2009-01-30 00:50:00,2.51612,2.51688,2.51505,2.51555,46000000.0
2009-01-30 00:55:00,2.51643,2.51966,2.51537,2.51956,42000000.0
2009-01-30 01:00:00,2.51913,2.5194,2.51743,2.51756,54000000.0
2009-01-30 01:05:00,2.51732,2.51912,2.51464,2.51902,35000000.0
2009-01-30 01:10:00,2.51873,2.5217,2.51751,2.51751,49000000.0
2009-01-30 01:15:00,2.51686,2.51796,2.51581,2.51652,47000000.0
2009-01-30 01:20:00,2.51645,2.52036,2.51645,2.51771,45000000.0
2009-01-30 01:25:00,2.51724,2.52048,2.5169,2.52048,57000000.0
2009-01-30 01:30:00,2.52008,2.52271,2.52008,2.5219,74000000.0
2009-01-30 01:35:00,2.52197,2.52468,2.52181,2.52351,48000000.0
2009-01-30 01:40:00,2.5233,2.52343,2.51972,2.52127,40000000.0
2009-01-30 01:45:00,2.52153,2.52153,2.51738,2.51753,43000000.0
2009-01-30 01:50:00,2.51713,2.51986,2.51653,2.51939,55000000.0
2009-01-30 01:55:00,2.51948,2.52032,2.51856,2.51923,60000000.0
2009-01-30 02:00:00,2.51935,2.51946,2.51666,2.51832,43000000.0
2009-01-30 02:05:00,2.51836,2.52042,2.51836,2.52039,43000000.0
2009-01-30 02:10:00,2.52034,2.52034,2.51625,2.5163,37000000.0
2009-01-30 02:15:00,2.51674,2.52788,2.51674,2.52743,46000000.0
2009-01-30 02:20:00,2.52775,2.53412,2.52775,2.53171,40000000.0
2009-01-30 02:25:00,2.53162,2.53267,2.52897,2.53246,40000000.0
2009-01-30 02:30:00,2.53228,2.53368,2.52961,2.53047,40000000.0
2009-01-30 02:35:00,2.53043,2.5317,2.52712,2.52729,40000000.0
2009-01-30 02:40:00,2.52707,2.52812,2.52227,2.52227,39000000.0
2009-01-30 02:45:00,2.52218,2.52707,2.52218,2.52607,48000000.0
2009-01-30 02:50:00,2.52554,2.52637,2.52312,2.52637,37000000.0
2009-01-30 02:55:00,2.52596,2.52791,2.52452,2.52791,42000000.0
2009-01-30 03:00:00,2.52862,2.53052,2.52799,2.52903,37000000.0
2009-01-30 03:05:00,2.52906,2.53632,2.52897,2.53632,41000000.0
2009-01-30 03:10:00,2.53581,2.5364,2.53078,2.53322,46000000.0
2009-01-30 03:15:00,2.5335,2.53373,2.53211,2.53211,43000000.0
2009-01-30 03:20:00,2.53245,2.53265,2.53026,2.5312,42000000.0
2009-01-30 03:25:00,2.53172,2.53317,2.53061,2.53062,42000000.0
2009-01-30 03:30:00,2.53031,2.53201,2.5302,2.53201,42000000.0
2009-01-30 03:35:00,2.53204,2.53204,2.52959,2.52982,42000000.0
2009-01-30 03:40:00,2.52984,2.53103,2.529,2.52951,47000000.0
2009-01-30 03:45:00,2.52947,2.53048,2.52844,2.52877,42000000.0
2009-01-30 03:50:00,2.52876,2.5306,2.52809,2.52914,45000000.0
2009-01-30 03:55:00,2.52925,2.5304,2.52682,2.52987,40000000.0
2009-01-30 04:00:00,2.53086,2.53271,2.53086,2.53137,42000000.0
2009-01-30 04:05:00,2.53152,2.53247,2.53004,2.53247,43000000.0
2009-01-30 04:10:00,2.53223,2.53338,2.5303,2.53183,40000000.0
2009-01-30 04:15:00,2.53203,2.53411,2.5314,2.5328,40000000.0
2009-01-30 04:20:00,2.5328,2.53459,2.53254,2.53254,43000000.0
2009-01-30 04:25:00,2.53236,2.53279,2.53045,2.53107,41000000.0
2009-01-30 04:30:00,2.53058,2.53279,2.52918,2.52918,42000000.0
2009-01-30 04:35:00,2.52907,2.52954,2.52824,2.52879,38000000.0
2009-01-30 04:40:00,2.52891,2.53055,2.52874,2.53055,42000000.0
2009-01-30 04:45:00,2.53023,2.5332,2.52989,2.53302,43000000.0
2009-01-30 04:50:00,2.53315,2.53329,2.53126,2.53144,43000000.0
2009-01-30 04:55:00,2.53076,2.5309,2.52902,2.52977,39000000.0
2009-01-30 05:00:00,2.52905,2.53074,2.52817,2.52912,37000000.0
2009-01-30 05:05:00,2.52792,2.52861,2.52709,2.52855,37000000.0
2009-01-30 05:10:00,2.52858,2.52971,2.52804,2.52878,41000000.0
2009-01-30 05:15:00,2.52887,2.52899,2.52757,2.52761,36000000.0
2009-01-30 05:20:00,2.52716,2.52762,2.52533,2.52572,42000000.0
2009-01-30 05:25:00,2.526,2.52842,2.526,2.52842,38000000.0
2009-01-30 05:30:00,2.52899,2.52915,2.52722,2.52879,43000000.0
2009-01-30 05:35:00,2.52883,2.52883,2.52598,2.52634,39000000.0
2009-01-30 05:40:00,2.52618,2.53416,2.52618,2.53291,39000000.0
2009-01-30 05:45:00,2.5329,2.53465,2.53277,2.53464,43000000.0
2009-01-30 05:50:00,2.53509,2.5354,2.53383,2.53455,42000000.0
2009-01-30 05:55:00,2.53503,2.5359,2.53164,2.53164,43000000.0
2009-01-30 06:00:00,2.53117,2.53249,2.52873,2.5288,37000000.0
2009-01-30 06:05:00,2.52903,2.52909,2.52543,2.52793,36000000.0
2009-01-30 06:10:00,2.52738,2.52856,2.52625,2.52635,42000000.0
2009-01-30 06:15:00,2.52591,2.52734,2.52422,2.52422,42000000.0
2009-01-30 06:20:00,2.52346,2.52416,2.52302,2.52415,44000000.0
2009-01-30 06:25:00,2.52502,2.52502,2.5216,2.5233,45000000.0
2009-01-30 06:30:00,2.52323,2.52399,2.52118,2.52399,36000000.0
2009-01-30 06:35:00,2.52297,2.52362,2.51937,2.52229,46000000.0
2009-01-30 06:40:00,2.52215,2.52441,2.52208,2.5235,39000000.0
2009-01-30 06:45:00,2.5237,2.52457,2.52357,2.52405,41000000.0
2009-01-30 06:50:00,2.52408,2.52481,2.52369,2.52443,44000000.0
2009-01-30 06:55:00,2.52415,2.52677,2.52375,2.52677,36000000.0
2009-01-30 07:00:00,2.52657,2.52658,2.52227,2.5229,36000000.0
2009-01-30 07:05:00,2.52313,2.52465,2.52276,2.52446,50000000.0
2009-01-30 07:10:00,2.52476,2.52579,2.52216,2.52228,39000000.0
2009-01-30 07:15:00,2.52068,2.52074,2.51711,2.51942,45000000.0
2009-01-30 07:20:00,2.5187,2.51949,2.51765,2.51893,46000000.0
2009-01-30 07:25:00,2.51928,2.51948,2.51795,2.51806,37000000.0
2009-01-30 07:30:00,2.5161,2.5188,2.5161,2.51683,39000000.0
2009-01-30 07:35:00,2.51758,2.5179,2.51477,2.51554,40000000.0
2009-01-30 07:40:00,2.51558,2.51739,2.51462,2.51739,42000000.0
2009-01-30 07:45:00,2.51804,2.51816,2.51713,2.51727,39000000.0
2009-01-30 07:50:00,2.51704,2.51756,2.51661,2.5169,45000000.0
2009-01-30 07:55:00,2.51692,2.51701,2.51568,2.51618,39000000.0
2009-01-30 08:00:00,2.51665,2.51772,2.51622,2.51703,41000000.0
2009-01-30 08:05:00,2.51708,2.51753,2.51401,2.51455,36000000.0
2009-01-30 08:10:00,2.51463,2.51597,2.51227,2.5155,40000000.0
2009-01-30 08:15:00,2.5151,2.5158,2.51312,2.5158,42000000.0
2009-01-30 08:20:00,2.51588,2.51877,2.51546,2.51877,38000000.0
2009-01-30 08:25:00,2.51897,2.51933,2.51538,2.51569,42000000.0
2009-01-30 08:30:00,2.51529,2.51603,2.51415,2.51451,41000000.0
2009-01-30 08:35:00,2.51446,2.51527,2.51177,2.51484,47000000.0
2009-01-30 08:40:00,2.51552,2.51731,2.51275,2.51718,47000000.0
2009-01-30 08:45:00,2.51682,2.51763,2.51572,2.51756,42000000.0
2009-01-30 08:50:00,2.5177,2.52028,2.5176,2.51956,40000000.0
2009-01-30 08:55:00,2.51995,2.52097,2.51867,2.52097,37000000.0
2009-01-30 09:00:00,2.52107,2.52194,2.51993,2.52003,41000000.0
2009-01-30 09:05:00,2.51967,2.52179,2.51928,2.52058,42000000.0
2009-01-30 09:10:00,2.51994,2.51994,2.51771,2.51773,44000000.0
2009-01-30 09:15:00,2.51806,2.52103,2.51806,2.5202,41000000.0
2009-01-30 09:20:00,2.51995,2.52006,2.51589,2.51589,38000000.0
2009-01-30 09:25:00,2.51596,2.51863,2.5144,2.5152,46000000.0
2009-01-30 09:30:00,2.51486,2.51837,2.51424,2.51837,36000000.0
2009-01-30 09:35:00,2.51767,2.51829,2.515,2.51614,47000000.0
2009-01-30 09:40:00,2.51591,2.5181,2.51262,2.5181,46000000.0
2009-01-30 09:45:00,2.51829,2.52068,2.51771,2.52032,45000000.0
2009-01-30 09:50:00,2.52037,2.52081,2.51818,2.51858,44000000.0
2009-01-30 09:55:00,2.51817,2.51817,2.51501,2.51656,44000000.0
2009-01-30 10:00:00,2.51657,2.5183,2.51547,2.51555,44000000.0
2009-01-30 10:05:00,2.51573,2.51573,2.51277,2.51441,39000000.0
2009-01-30 10:10:00,2.51423,2.51487,2.51264,2.51264,37000000.0
2009-01-30 10:15:00,2.5121,2.51452,2.5121,2.51452,45000000.0
2009-01-30 10:20:00,2.51404,2.51685,2.51303,2.51368,36000000.0
2009-01-30 10:25:00,2.51411,2.51731,2.51411,2.5169,45000000.0
2009-01-30 10:30:00,2.51765,2.51775,2.5156,2.51752,38000000.0
2009-01-30 10:35:00,2.51763,2.51814,2.51253,2.5126,41000000.0
2009-01-30 10:40:00,2.51154,2.51595,2.51148,2.51406,40000000.0
2009-01-30 10:45:00,2.51362,2.51493,2.50959,2.51029,40000000.0
2009-01-30 10:50:00,2.50999,2.5144,2.50901,2.51376,44000000.0
2009-01-30 10:55:00,2.51398,2.51563,2.51045,2.51563,40000000.0
2009-01-30 11:00:00,2.51395,2.51395,2.51044,2.51074,44000000.0
2009-01-30 11:05:00,2.51116,2.51131,2.50709,2.50729,39000000.0
2009-01-30 11:10:00,2.50786,2.50998,2.50786,2.50942,47000000.0
2009-01-30 11:15:00,2.5097,2.51059,2.50767,2.51059,42000000.0
2009-01-30 11:20:00,2.51072,2.51103,2.50952,2.50961,38000000.0
2009-01-30 11:25:00,2.50983,2.51144,2.50836,2.50837,42000000.0
2009-01-30 11:30:00,2.50818,2.5102,2.50787,2.50983,43000000.0
2009-01-30 11:35:00,2.5094,2.51067,2.50803,2.50873,44000000.0
2009-01-30 11:40:00,2.50876,2.51242,2.50728,2.50728,47000000.0
2009-01-30 11:45:00,2.50724,2.50907,2.50724,2.50905,44000000.0
2009-01-30 11:50:00,2.50909,2.51038,2.50799,2.51038,44000000.0
2009-01-30 11:55:00,2.51031,2.5127,2.51027,2.51242,43000000.0
2009-01-30 12:00:00,2.51222,2.51259,2.51081,2.5125,43000000.0
2009-01-30 12:05:00,2.51292,2.51636,2.51289,2.51516,42000000.0
2009-01-30 12:10:00,2.51465,2.51822,2.51457,2.51822,40000000.0
2009-01-30 12:15:00,2.51844,2.51924,2.51452,2.51512,44000000.0
2009-01-30 12:20:00,2.51517,2.51538,2.51091,2.51126,39000000.0
2009-01-30 12:25:00,2.51171,2.51352,2.50979,2.51352,45000000.0
2009-01-30 12:30:00,2.51391,2.5143,2.51097,2.51339,39000000.0
2009-01-30 12:35:00,2.51335,2.51756,2.51335,2.51643,42000000.0
2009-01-30 12:40:00,2.51714,2.51714,2.51584,2.51625,41000000.0
2009-01-30 12:45:00,2.51602,2.5164,2.51488,2.51614,47000000.0
2009-01-30 12:50:00,2.516,2.516,2.51259,2.51324,41000000.0
2009-01-30 12:55:00,2.51284,2.51284,2.51188,2.51252,37000000.0
2009-01-30 13:00:00,2.51212,2.51598,2.51212,2.51598,38000000.0
2009-01-30 13:05:00,2.51661,2.51764,2.51347,2.51646,39000000.0
2009-01-30 13:10:00,2.5157,2.51734,2.51411,2.51526,41000000.0
2009-01-30 13:15:00,2.51536,2.51813,2.51536,2.51813,43000000.0
2009-01-30 13:20:00,2.5178,2.51791,2.51515,2.5175,41000000.0
2009-01-30 13:25:00,2.5177,2.51776,2.51587,2.51607,67000000.0
2009-01-30 13:30:00,2.51654,2.51792,2.51634,2.51792,75000000.0
2009-01-30 13:35:00,2.51837,2.51876,2.51397,2.51479,84000000.0
2009-01-30 13:40:00,2.5149,2.51764,2.5149,2.51679,86000000.0
2009-01-30 13:45:00,2.51664,2.5169,2.51302,2.51302,104000000.0
2009-01-30 13:50:00,2.51325,2.51405,2.51223,2.51376,128000000.0
2009-01-30 13:55:00,2.51391,2.51541,2.51231,2.51528,124000000.0
2009-01-30 14:00:00,2.51462,2.51625,2.51237,2.51453,144000000.0
2009-01-30 14:05:00,2.51405,2.51734,2.51404,2.51734,144000000.0
2009-01-30 14:10:00,2.517,2.51843,2.51678,2.51761,101000000.0
2009-01-30 14:15:00,2.5181,2.51867,2.51663,2.51663,145000000.0
2009-01-30 14:20:00,2.51482,2.51491,2.51104,2.51158,143000000.0
2009-01-30 14:25:00,2.51159,2.51461,2.51159,2.51434,118000000.0
2009-01-30 14:30:00,2.51464,2.51507,2.5139,2.51433,128000000.0
2009-01-30 14:35:00,2.51427,2.51644,2.51427,2.51644,165000000.0
2009-01-30 14:40:00,2.51673,2.52224,2.51673,2.52179,141000000.0
2009-01-30 14:45:00,2.52168,2.5225,2.51825,2.51857,104000000.0
2009-01-30 14:50:00,2.51834,2.51961,2.51752,2.51752,126000000.0
2009-01-30 14:55:00,2.51762,2.52375,2.51762,2.52317,91000000.0
2009-01-30 15:00:00,2.52351,2.52555,2.51965,2.5227,131000000.0
2009-01-30 15:05:00,2.52392,2.52433,2.5202,2.52149,129000000.0
2009-01-30 15:10:00,2.52144,2.52724,2.52119,2.52659,160000000.0
2009-01-30 15:15:00,2.52643,2.52751,2.52381,2.52647,82000000.0
2009-01-30 15:20:00,2.52611,2.53093,2.52601,2.52999,110000000.0
2009-01-30 15:25:00,2.5303,2.53244,2.52777,2.52777,188000000.0
2009-01-30 15:30:00,2.52668,2.53093,2.52472,2.5284,208000000.0
2009-01-30 15:35:00,2.52808,2.52856,2.52642,2.52776,178000000.0
2009-01-30 15:40:00,2.52948,2.53137,2.52789,2.5295,180000000.0
2009-01-30 15:45:00,2.52951,2.53259,2.52812,2.5283,149000000.0
2009-01-30 15:50:00,2.52865,2.53005,2.52774,2.5296,112000000.0
2009-01-30 15:55:00,2.52963,2.53083,2.52778,2.52821,150000000.0
2009-01-30 16:00:00,2.52871,2.52871,2.52425,2.52587,200000000.0
2009-01-30 16:05:00,2.52595,2.52698,2.52523,2.52613,188000000.0
2009-01-30 16:10:00,2.52625,2.53104,2.52625,2.52921,169000000.0
2009-01-30 16:15:00,2.52976,2.53043,2.52631,2.52954,185000000.0
2009-01-30 16:20:00,2.52877,2.52968,2.52758,2.52953,231000000.0
2009-01-30 16:25:00,2.52966,2.53163,2.52896,2.52928,173000000.0
2009-01-30 16:30:00,2.52978,2.53106,2.52852,2.53101,183000000.0
2009-01-30 16:35:00,2.53085,2.53085,2.5257,2.53011,229000000.0
2009-01-30 16:40:00,2.53031,2.53239,2.52983,2.53068,218000000.0
2009-01-30 16:45:00,2.53186,2.53312,2.53109,2.53131,236000000.0
2009-01-30 16:50:00,2.5314,2.53207,2.52893,2.53207,142000000.0
2009-01-30 16:55:00,2.53285,2.53361,2.53018,2.53361,178000000.0
2009-01-30 17:00:00,2.53409,2.53428,2.52912,2.53163,176000000.0
2009-01-30 17:05:00,2.53053,2.53303,2.52971,2.53024,206000000.0
2009-01-30 17:10:00,2.52994,2.53195,2.52723,2.53195,165000000.0
2009-01-30 17:15:00,2.53214,2.53327,2.52979,2.52982,139000000.0
2009-01-30 17:20:00,2.53031,2.53198,2.53031,2.53119,140000000.0
2009-01-30 17:25:00,2.53129,2.53162,2.52775,2.52857,157000000.0
2009-01-30 17:30:00,2.52739,2.52739,2.52488,2.52555,301000000.0
2009-01-30 17:35:00,2.52701,2.52704,2.5231,2.5248,233000000.0
2009-01-30 17:40:00,2.52512,2.52535,2.52063,2.52346,225000000.0
2009-01-30 17:45:00,2.52427,2.52689,2.52426,2.52523,303000000.0
2009-01-30 17:50:00,2.52519,2.52519,2.5227,2.52486,232000000.0
2009-01-30 17:55:00,2.52535,2.52629,2.52178,2.52626,196000000.0
2009-01-30 18:00:00,2.528,2.52867,2.52301,2.52354,190000000.0
2009-01-30 18:05:00,2.52391,2.52737,2.52134,2.52364,196000000.0
2009-01-30 18:10:00,2.52413,2.52584,2.52235,2.52544,136000000.0
2009-01-30 18:15:00,2.52569,2.52882,2.52363,2.52599,226000000.0
2009-01-30 18:20:00,2.52609,2.52804,2.5259,2.52635,228000000.0
2009-01-30 18:25:00,2.5264,2.53374,2.52431,2.53222,151000000.0
2009-01-30 18:30:00,2.53274,2.53274,2.52457,2.52737,194000000.0
2009-01-30 18:35:00,2.52686,2.52686,2.51834,2.52065,273000000.0
2009-01-30 18:40:00,2.52158,2.5252,2.52016,2.52106,232000000.0
2009-01-30 18:45:00,2.52119,2.5273,2.5211,2.52522,216000000.0
2009-01-30 18:50:00,2.52615,2.5272,2.52011,2.52011,129000000.0
2009-01-30 18:55:00,2.51952,2.51952,2.51539,2.5175,98000000.0
2009-01-30 19:00:00,2.51783,2.5182,2.51512,2.51557,129000000.0
2009-01-30 19:05:00,2.51733,2.52398,2.51733,2.52185,232000000.0
2009-01-30 19:10:00,2.52065,2.52259,2.5198,2.52217,148000000.0
2009-01-30 19:15:00,2.52201,2.52316,2.52143,2.52266,123000000.0
2009-01-30 19:20:00,2.52267,2.52474,2.52157,2.5221,120000000.0
2009-01-30 19:25:00,2.52171,2.52403,2.52121,2.52298,216000000.0
2009-01-30 19:30:00,2.52315,2.52333,2.52189,2.52189,154000000.0
2009-01-30 19:35:00,2.52231,2.52231,2.51994,2.52014,101000000.0
2009-01-30 19:40:00,2.52067,2.52339,2.52067,2.52319,94000000.0
2009-01-30 19:45:00,2.52287,2.52385,2.51837,2.51837,118000000.0
2009-01-30 19:50:00,2.51758,2.52151,2.51739,2.52116,93000000.0
2009-01-30 19:55:00,2.52142,2.5236,2.52089,2.52168,106000000.0
2009-01-30 20:00:00,2.52155,2.52155,2.51723,2.51885,101000000.0
2009-01-30 20:05:00,2.51844,2.51988,2.5183,2.51927,97000000.0
2009-01-30 20:10:00,2.51939,2.51945,2.51597,2.51597,77000000.0
2009-01-30 20:15:00,2.51606,2.51644,2.51489,2.51639,82000000.0
2009-01-30 20:20:00,2.51572,2.51793,2.51534,2.51703,56000000.0
2009-01-30 20:25:00,2.51742,2.52179,2.516,2.51758,76000000.0
2009-01-30 20:30:00,2.51711,2.52425,2.51683,2.52425,106000000.0
2009-01-30 20:35:00,2.52462,2.52497,2.52185,2.52311,60000000.0
2009-01-30 20:40:00,2.52279,2.52546,2.52261,2.52377,49000000.0
2009-01-30 20:45:00,2.52391,2.52838,2.5234,2.52506,61000000.0
2009-01-30 20:50:00,2.52478,2.52704,2.524,2.5263,59000000.0
2009-01-30 20:55:00,2.52618,2.52731,2.5236,2.5236,56000000.0
2009-01-30 21:00:00,2.52329,2.52531,2.52269,2.52281,66000000.0
2009-01-30 21:05:00,2.5227,2.52444,2.52099,2.52119,46000000.0
2009-01-30 21:10:00,2.52254,2.52324,2.52087,2.52285,41000000.0
2009-01-30 21:15:00,2.52274,2.52274,2.51872,2.51966,41000000.0
2009-01-30 21:20:00,2.51952,2.51962,2.51754,2.5183,45000000.0
2009-01-30 21:25:00,2.51799,2.51961,2.5145,2.51609,88000000.0
2009-01-30 21:30:00,2.51696,2.51736,2.51552,2.51616,41000000.0
2009-01-30 21:35:00,2.51651,2.51901,2.51648,2.51854,76000000.0
2009-01-30 21:40:00,2.51852,2.51899,2.51744,2.5183,61000000.0
2009-01-30 21:45:00,2.51844,2.51845,2.51644,2.51649,50000000.0
2009-01-30 21:50:00,2.51621,2.51621,2.51487,2.51524,45000000.0
2009-01-30 21:55:00,2.51564,2.51886,2.51432,2.51886,87000000.0
2009-01-30 22:00:00,2.51889,2.52101,2.51829,2.52064,86000000.0
2009-01-30 22:05:00,2.52216,2.52441,2.52119,2.52325,82000000.0
2009-01-30 22:10:00,2.52301,2.52401,2.52157,2.52179,57000000.0
2009-01-30 22:15:00,2.52177,2.52211,2.51889,2.51957,51000000.0
2009-01-30 22:20:00,2.51947,2.52015,2.51892,2.51892,54000000.0
2009-01-30 22:25:00,2.51907,2.51958,2.51896,2.51924,43000000.0
2009-01-30 22:30:00,2.51878,2.52126,2.51703,2.52115,125000000.0
2009-01-30 22:35:00,2.52167,2.52274,2.52104,2.52104,107000000.0
2009-01-30 22:40:00,2.52106,2.52263,2.51951,2.51951,53000000.0
2009-01-30 22:45:00,2.51876,2.52065,2.51769,2.51861,60000000.0
2009-01-30 22:50:00,2.51881,2.52013,2.51881,2.51985,57000000.0
2009-01-30 22:55:00,2.51974,2.51988,2.5184,2.51847,40000000.0
2009-01-30 23:00:00,2.51814,2.51814,2.51549,2.51558,52000000.0
2009-01-30 23:05:00,2.51722,2.51799,2.51516,2.51781,50000000.0
2009-01-30 23:10:00,2.51776,2.51799,2.51544,2.51706,39000000.0
2009-01-30 23:15:00,2.51696,2.5173,2.51531,2.51583,48000000.0
2009-01-30 23:20:00,2.51584,2.51595,2.51296,2.5131,41000000.0
2009-01-30 23:25:00,2.51404,2.51822,2.51404,2.51813,53000000.0
2009-01-30 23:30:00,2.51834,2.51848,2.51711,2.51737,56000000.0
2009-01-30 23:35:00,2.51761,2.5187,2.51552,2.51858,47000000.0
2009-01-30 23:40:00,2.51821,2.51821,2.51645,2.51712,64000000.0
2009-01-30 23:45:00,2.51778,2.51789,2.51369,2.51583,42000000.0
2009-01-30 23:50:00,2.51643,2.51715,2.51493,2.51519,43000000.0
2009-01-30 23:55:00,2.51511,2.51511,2.51076,2.51188,72000000.0
2009-02-02 00:00:00,2.50937,2.51772,2.5088,2.51345,46000000.0
2009-02-02 00:05:00,2.51126,2.51192,2.50759,2.51115,41000000.0
2009-02-02 00:10:00,2.51178,2.51377,2.51075,2.5136,57000000.0
2009-02-02 00:15:00,2.5096,2.51328,2.5095,2.511,43000000.0
2009-02-02 00:20:00,2.51413,2.5143,2.51067,2.51293,42000000.0
2009-02-02 00:25:00,2.51243,2.51382,2.50932,2.51114,46000000.0
2009-02-02 00:30:00,2.51151,2.51158,2.50764,2.51075,54000000.0
2009-02-02 00:35:00,2.51097,2.5113,2.50936,2.51031,38000000.0
2009-02-02 00:40:00,2.50981,2.51247,2.50981,2.51051,37000000.0
2009-02-02 00:45:00,2.50964,2.50964,2.50607,2.50662,51000000.0
2009-02-02 00:50:00,2.50829,2.50896,2.50455,2.50485,46000000.0
2009-02-02 00:55:00,2.50536,2.50886,2.50533,2.5058,42000000.0
2009-02-02 01:00:00,2.50577,2.50755,2.50571,2.50664,54000000.0
2009-02-02 01:05:00,2.50644,2.50806,2.50306,2.50609,35000000.0
2009-02-02 01:10:00,2.50602,2.50955,2.50584,2.50881,49000000.0
2009-02-02 01:15:00,2.50876,2.50979,2.50852,2.50929,47000000.0
2009-02-02 01:20:00,2.50977,2.51285,2.50915,2.51167,45000000.0
2009-02-02 01:25:00,2.51175,2.51257,2.51015,2.51257,57000000.0
2009-02-02 01:30:00,2.512,2.512,2.50668,2.50668,74000000.0
2009-02-02 01:35:00,2.50674,2.50959,2.50674,2.50959,48000000.0
2009-02-02 01:40:00,2.51023,2.51046,2.50915,2.50985,40000000.0
2009-02-02 01:45:00,2.50983,2.5103,2.50928,2.50934,43000000.0
2009-02-02 01:50:00,2.51002,2.51182,2.5083,2.50977,55000000.0
2009-02-02 01:55:00,2.50924,2.50924,2.50654,2.50731,54000000.0
2009-02-02 02:00:00,2.50703,2.50927,2.50703,2.50886,54000000.0
2009-02-02 02:05:00,2.50896,2.51011,2.50846,2.50862,55000000.0
2009-02-02 02:10:00,2.50844,2.50989,2.50844,2.50898,43000000.0
2009-02-02 02:15:00,2.50927,2.50996,2.50833,2.50969,40000000.0
2009-02-02 02:20:00,2.50999,2.5112,2.50901,2.50935,48000000.0
2009-02-02 02:25:00,2.50991,2.51188,2.50991,2.51165,74000000.0
2009-02-02 02:30:00,2.51105,2.51105,2.50632,2.5077,57000000.0
2009-02-02 02:35:00,2.50743,2.51009,2.50736,2.50765,45000000.0
2009-02-02 02:40:00,2.50948,2.51053,2.50809,2.50809,47000000.0
2009-02-02 02:45:00,2.50793,2.50967,2.50706,2.50937,49000000.0
2009-02-02 02:50:00,2.50956,2.51065,2.50657,2.50657,35000000.0
2009-02-02 02:55:00,2.50651,2.50853,2.50604,2.50721,54000000.0
2009-02-02 03:00:00,2.5071,2.50794,2.50648,2.50772,42000000.0
2009-02-02 03:05:00,2.50663,2.50888,2.50619,2.50658,46000000.0
2009-02-02 03:10:00,2.50748,2.5101,2.50748,2.50974,51000000.0
2009-02-02 03:15:00,2.50986,2.51201,2.50885,2.51076,37000000.0
2009-02-02 03:20:00,2.51136,2.51205,2.50932,2.51013,38000000.0
2009-02-02 03:25:00,2.50952,2.51015,2.50591,2.50804,54000000.0
2009-02-02 03:30:00,2.50786,2.51003,2.50766,2.50931,46000000.0
2009-02-02 03:35:00,2.50881,2.51062,2.50878,2.51056,42000000.0
2009-02-02 03:40:00,2.51113,2.51172,2.51057,2.51061,43000000.0
2009-02-02 03:45:00,2.5108,2.51164,2.51061,2.51163,57000000.0
2009-02-02 03:50:00,2.51154,2.51418,2.5109,2.51282,41000000.0
2009-02-02 03:55:00,2.51254,2.51616,2.51244,2.51541,46000000.0
2009-02-02 04:00:00,2.51525,2.51592,2.51495,2.51592,72000000.0
2009-02-02 04:05:00,2.51641,2.51958,2.51641,2.51834,43000000.0
2009-02-02 04:10:00,2.51825,2.52067,2.51807,2.52056,42000000.0
2009-02-02 04:15:00,2.52003,2.52033,2.51859,2.51913,64000000.0
2009-02-02 04:20:00,2.51879,2.52068,2.51852,2.51992,47000000.0
2009-02-02 04:25:00,2.52081,2.52239,2.52035,2.52138,56000000.0
2009-02-02 04:30:00,2.521,2.52458,2.52067,2.524,53000000.0
2009-02-02 04:35:00,2.52399,2.5261,2.52399,2.52532,41000000.0
2009-02-02 04:40:00,2.5256,2.52917,2.52532,2.52917,48000000.0
2009-02-02 04:45:00,2.52926,2.52926,2.52835,2.52895,39000000.0
2009-02-02 04:50:00,2.52897,2.52909,2.52645,2.52682,50000000.0
2009-02-02 04:55:00,2.52721,2.52879,2.52665,2.52869,52000000.0
2009-02-02 05:00:00,2.52904,2.53443,2.52904,2.53349,40000000.0
2009-02-02 05:05:00,2.5334,2.53364,2.52885,2.52938,57000000.0
2009-02-02 05:10:00,2.5298,2.5298,2.52833,2.52882,60000000.0
2009-02-02 05:15:00,2.52836,2.52836,2.52721,2.52755,53000000.0
2009-02-02 05:20:00,2.52738,2.52738,2.52499,2.52596,107000000.0
2009-02-02 05:25:00,2.5257,2.52626,2.52502,2.52626,125000000.0
2009-02-02 05:30:00,2.52632,2.52697,2.52609,2.52634,43000000.0
2009-02-02 05:35:00,2.52659,2.52778,2.52541,2.5262,54000000.0
2009-02-02 05:40:00,2.52566,2.52692,2.52528,2.52669,51000000.0
2009-02-02 05:45:00,2.52623,2.5268,2.52578,2.52658,57000000.0
2009-02-02 05:50:00,2.52665,2.52665,2.5248,2.52482,82000000.0
2009-02-02 05:55:00,2.52503,2.52537,2.52377,2.52474,86000000.0
2009-02-02 06:00:00,2.52482,2.52628,2.52446,2.52606,87000000.0
2009-02-02 06:05:00,2.52574,2.52574,2.52434,2.52521,45000000.0
2009-02-02 06:10:00,2.5255,2.52706,2.52526,2.52703,50000000.0
2009-02-02 06:15:00,2.52733,2.52838,2.52659,2.52724,61000000.0
2009-02-02 06:20:00,2.52719,2.52746,2.5264,2.52646,76000000.0
2009-02-02 06:25:00,2.52654,2.52671,2.52612,2.52625,41000000.0
2009-02-02 06:30:00,2.52622,2.5283,2.52616,2.52822,88000000.0
2009-02-02 06:35:00,2.52793,2.52811,2.5262,2.52804,45000000.0
2009-02-02 06:40:00,2.5278,2.52821,2.5269,2.52769,41000000.0
2009-02-02 06:45:00,2.5276,2.52764,2.52564,2.52686,41000000.0
2009-02-02 06:50:00,2.52661,2.52686,2.52576,2.52686,46000000.0
2009-02-02 06:55:00,2.52686,2.52721,2.52569,2.52692,66000000.0
2009-02-02 07:00:00,2.5273,2.52741,2.52627,2.52718,56000000.0
2009-02-02 07:05:00,2.52734,2.52881,2.52704,2.52773,59000000.0
2009-02-02 07:10:00,2.52795,2.53031,2.5273,2.52975,61000000.0
2009-02-02 07:15:00,2.53016,2.53042,2.52964,2.53007,49000000.0
2009-02-02 07:20:00,2.52922,2.52922,2.52619,2.52622,60000000.0
2009-02-02 07:25:00,2.52682,2.52735,2.52612,2.52661,106000000.0
2009-02-02 07:30:00,2.52655,2.52756,2.52621,2.52676,76000000.0
2009-02-02 07:35:00,2.52653,2.52658,2.52515,2.52604,56000000.0
2009-02-02 07:40:00,2.52628,2.52695,2.52628,2.52665,82000000.0
2009-02-02 07:45:00,2.52759,2.52865,2.52711,2.52865,77000000.0
2009-02-02 07:50:00,2.52847,2.52847,2.52657,2.52761,97000000.0
2009-02-02 07:55:00,2.52775,2.5294,2.52753,2.5294,101000000.0
2009-02-02 08:00:00,2.52942,2.52942,2.52748,2.52763,106000000.0
2009-02-02 08:05:00,2.52749,2.52752,2.52557,2.52557,93000000.0
2009-02-02 08:10:00,2.52555,2.52653,2.52554,2.52627,118000000.0
2009-02-02 08:15:00,2.52616,2.52694,2.52493,2.52499,94000000.0
2009-02-02 08:20:00,2.52473,2.52512,2.52419,2.52463,101000000.0
2009-02-02 08:25:00,2.52458,2.52563,2.5241,2.52517,154000000.0
2009-02-02 08:30:00,2.52445,2.5252,2.52325,2.52452,216000000.0
2009-02-02 08:35:00,2.52471,2.527,2.52471,2.52674,120000000.0
2009-02-02 08:40:00,2.52715,2.5282,2.52699,2.52818,123000000.0
2009-02-02 08:45:00,2.52829,2.52995,2.52829,2.52933,148000000.0
2009-02-02 08:50:00,2.5294,2.52942,2.5275,2.52845,232000000.0
2009-02-02 08:55:00,2.53024,2.53054,2.52817,2.52964,129000000.0
2009-02-02 09:00:00,2.52982,2.53205,2.52912,2.53192,98000000.0
2009-02-02 09:05:00,2.53219,2.53292,2.53143,2.53274,129000000.0
2009-02-02 09:10:00,2.53246,2.53246,2.527,2.527,216000000.0
2009-02-02 09:15:00,2.52801,2.53079,2.52708,2.52752,232000000.0
2009-02-02 09:20:00,2.52729,2.52994,2.52706,2.52943,273000000.0
2009-02-02 09:25:00,2.52927,2.53039,2.52817,2.52827,194000000.0
2009-02-02 09:30:00,2.5278,2.5278,2.52624,2.52769,151000000.0
2009-02-02 09:35:00,2.52777,2.52877,2.52685,2.52705,228000000.0
2009-02-02 09:40:00,2.52777,2.53003,2.52725,2.53003,226000000.0
2009-02-02 09:45:00,2.53031,2.53195,2.52939,2.52939,136000000.0
2009-02-02 09:50:00,2.52933,2.52986,2.52861,2.52938,196000000.0
2009-02-02 09:55:00,2.52989,2.53068,2.52952,2.52998,190000000.0
2009-02-02 10:00:00,2.53045,2.53126,2.52705,2.5279,196000000.0
2009-02-02 10:05:00,2.52764,2.53187,2.52756,2.52866,232000000.0
2009-02-02 10:10:00,2.53123,2.53178,2.53026,2.53139,303000000.0
2009-02-02 10:15:00,2.5311,2.53614,2.53096,2.53446,225000000.0
2009-02-02 10:20:00,2.53385,2.53463,2.53319,2.53319,233000000.0
2009-02-02 10:25:00,2.53267,2.53424,2.53115,2.53115,301000000.0
2009-02-02 10:30:00,2.53158,2.53286,2.53094,2.53255,157000000.0
2009-02-02 10:35:00,2.53345,2.53486,2.53224,2.53486,140000000.0
2009-02-02 10:40:00,2.53484,2.53484,2.53089,2.53176,139000000.0
2009-02-02 10:45:00,2.53204,2.53373,2.53079,2.53195,165000000.0
2009-02-02 10:50:00,2.53185,2.53498,2.5312,2.53341,206000000.0
2009-02-02 10:55:00,2.53355,2.53905,2.53355,2.53578,176000000.0
2009-02-02 11:00:00,2.53679,2.54841,2.53658,2.54498,178000000.0
2009-02-02 11:05:00,2.54492,2.54992,2.54272,2.54816,142000000.0
2009-02-02 11:10:00,2.54848,2.55685,2.54848,2.55144,236000000.0
2009-02-02 11:15:00,2.5525,2.55839,2.55239,2.55817,218000000.0
2009-02-02 11:20:00,2.5584,2.55874,2.5539,2.55418,229000000.0
2009-02-02 11:25:00,2.55386,2.55403,2.55165,2.55382,183000000.0
2009-02-02 11:30:00,2.5539,2.55775,2.55225,2.55775,173000000.0
2009-02-02 11:35:00,2.55783,2.55783,2.55648,2.55679,231000000.0
2009-02-02 11:40:00,2.55699,2.55771,2.55583,2.55685,185000000.0
2009-02-02 11:45:00,2.55724,2.55863,2.55433,2.55433,169000000.0
2009-02-02 11:50:00,2.55404,2.55493,2.5532,2.55444,188000000.0
2009-02-02 11:55:00,2.55556,2.55662,2.55375,2.55521,200000000.0
2009-02-02 12:00:00,2.55542,2.55566,2.55129,2.55192,150000000.0
2009-02-02 12:05:00,2.55207,2.55273,2.55113,2.55239,112000000.0
2009-02-02 12:10:00,2.55243,2.55321,2.55187,2.55284,149000000.0
2009-02-02 12:15:00,2.55313,2.5535,2.54972,2.55101,180000000.0
2009-02-02 12:20:00,2.55261,2.55349,2.55166,2.55204,178000000.0
2009-02-02 12:25:00,2.55155,2.55179,2.54717,2.54717,208000000.0
2009-02-02 12:30:00,2.54649,2.5499,2.54597,2.54841,188000000.0
2009-02-02 12:35:00,2.54879,2.55074,2.54858,2.55041,110000000.0
2009-02-02 12:40:00,2.55036,2.55077,2.54745,2.54767,82000000.0
2009-02-02 12:45:00,2.54788,2.55172,2.54747,2.54747,160000000.0
2009-02-02 12:50:00,2.54738,2.5474,2.54543,2.54543,129000000.0
2009-02-02 12:55:00,2.54597,2.54799,2.54573,2.54719,131000000.0
2009-02-02 13:00:00,2.54682,2.54834,2.54672,2.54714,91000000.0
2009-02-02 13:05:00,2.54695,2.55035,2.54634,2.5501,126000000.0
2009-02-02 13:10:00,2.55071,2.55188,2.55012,2.55057,104000000.0
2009-02-02 13:15:00,2.5501,2.55067,2.54867,2.54972,141000000.0
2009-02-02 13:20:00,2.55029,2.5503,2.54665,2.54814,165000000.0
2009-02-02 13:25:00,2.5487,2.55016,2.5487,2.54942,128000000.0
2009-02-02 13:30:00,2.54953,2.54953,2.54772,2.54784,118000000.0
2009-02-02 13:35:00,2.54836,2.5547,2.54747,2.55457,143000000.0
2009-02-02 13:40:00,2.55484,2.55629,2.55338,2.55558,145000000.0
2009-02-02 13:45:00,2.55521,2.55734,2.55521,2.5559,101000000.0
2009-02-02 13:50:00,2.55589,2.55695,2.55527,2.5554,144000000.0
2009-02-02 13:55:00,2.55525,2.5555,2.55155,2.55383,144000000.0
2009-02-02 14:00:00,2.55374,2.55794,2.55265,2.5552,124000000.0
2009-02-02 14:05:00,2.55537,2.55543,2.5525,2.55328,128000000.0
2009-02-02 14:10:00,2.55321,2.55413,2.54933,2.55402,104000000.0
2009-02-02 14:15:00,2.55408,2.55768,2.55408,2.55724,86000000.0
2009-02-02 14:20:00,2.55609,2.55858,2.5554,2.55542,84000000.0
2009-02-02 14:25:00,2.55517,2.55517,2.55045,2.55147,75000000.0
2009-02-02 14:30:00,2.55182,2.55287,2.55046,2.55131,67000000.0
2009-02-02 14:35:00,2.55161,2.55175,2.54653,2.55143,41000000.0
2009-02-02 14:40:00,2.55141,2.55641,2.55088,2.55641,43000000.0
2009-02-02 14:45:00,2.55673,2.55691,2.55522,2.55629,41000000.0
2009-02-02 14:50:00,2.55628,2.55774,2.55615,2.55768,39000000.0
2009-02-02 14:55:00,2.55781,2.55833,2.556,2.55682,38000000.0
2009-02-02 15:00:00,2.55628,2.55993,2.55628,2.55712,37000000.0
2009-02-02 15:05:00,2.55734,2.55844,2.55688,2.55772,41000000.0
2009-02-02 15:10:00,2.55812,2.55952,2.55394,2.55394,47000000.0
2009-02-02 15:15:00,2.55467,2.55651,2.55349,2.55638,41000000.0
2009-02-02 15:20:00,2.55641,2.55838,2.5559,2.55838,42000000.0
2009-02-02 15:25:00,2.55877,2.55878,2.55647,2.55647,39000000.0
2009-02-02 15:30:00,2.55568,2.55976,2.55568,2.55932,45000000.0
2009-02-02 15:35:00,2.55969,2.56009,2.55577,2.55645,39000000.0
2009-02-02 15:40:00,2.55667,2.55761,2.55514,2.55567,44000000.0
2009-02-02 15:45:00,2.55723,2.56386,2.55723,2.56386,40000000.0
2009-02-02 15:50:00,2.56433,2.56686,2.56423,2.56586,42000000.0
2009-02-02 15:55:00,2.56595,2.56633,2.56149,2.56149,43000000.0
2009-02-02 16:00:00,2.56102,2.56308,2.56017,2.56308,43000000.0
2009-02-02 16:05:00,2.56296,2.56296,2.56091,2.56154,44000000.0
2009-02-02 16:10:00,2.56153,2.56156,2.55751,2.5588,44000000.0
2009-02-02 16:15:00,2.55943,2.56094,2.55929,2.56014,47000000.0
2009-02-02 16:20:00,2.55995,2.56021,2.55466,2.55903,44000000.0
2009-02-02 16:25:00,2.55801,2.55985,2.55723,2.55957,43000000.0
2009-02-02 16:30:00,2.56004,2.56023,2.55771,2.55973,42000000.0
2009-02-02 16:35:00,2.55977,2.56142,2.55841,2.56047,38000000.0
2009-02-02 16:40:00,2.56045,2.56401,2.55976,2.56361,42000000.0
2009-02-02 16:45:00,2.56367,2.56476,2.55792,2.55868,47000000.0
2009-02-02 16:50:00,2.55803,2.55954,2.55551,2.55954,39000000.0
2009-02-02 16:55:00,2.56064,2.56064,2.5591,2.56049,44000000.0
2009-02-02 17:00:00,2.56077,2.56092,2.55376,2.55635,40000000.0
2009-02-02 17:05:00,2.55649,2.55942,2.55552,2.55728,44000000.0
2009-02-02 17:10:00,2.55644,2.56181,2.55628,2.55965,40000000.0
2009-02-02 17:15:00,2.55876,2.55876,2.54662,2.54919,40000000.0
2009-02-02 17:20:00,2.55027,2.55152,2.54707,2.54723,41000000.0
2009-02-02 17:25:00,2.547,2.54899,2.547,2.54897,38000000.0
2009-02-02 17:30:00,2.54901,2.55014,2.54432,2.54715,45000000.0
2009-02-02 17:35:00,2.54781,2.5488,2.54648,2.54875,36000000.0
2009-02-02 17:40:00,2.54917,2.5521,2.54901,2.55005,45000000.0
2009-02-02 17:45:00,2.55331,2.55615,2.55331,2.55522,37000000.0
2009-02-02 17:50:00,2.55486,2.55651,2.55095,2.55181,39000000.0
2009-02-02 17:55:00,2.55177,2.55405,2.55001,2.55001,44000000.0
2009-02-02 18:00:00,2.54959,2.55482,2.54959,2.55482,44000000.0
2009-02-02 18:05:00,2.55417,2.55441,2.55119,2.55122,44000000.0
2009-02-02 18:10:00,2.55138,2.55297,2.55031,2.55278,45000000.0
2009-02-02 18:15:00,2.55245,2.5538,2.55084,2.5518,46000000.0
2009-02-02 18:20:00,2.55136,2.55143,2.54872,2.55136,47000000.0
2009-02-02 18:25:00,2.55134,2.55225,2.55134,2.5518,36000000.0
2009-02-02 18:30:00,2.55069,2.55069,2.54677,2.5485,46000000.0
2009-02-02 18:35:00,2.54839,2.54946,2.54737,2.5494,38000000.0
2009-02-02 18:40:00,2.54954,2.54954,2.54835,2.54895,41000000.0
2009-02-02 18:45:00,2.54932,2.55012,2.54837,2.54944,44000000.0
2009-02-02 18:50:00,2.54933,2.55208,2.54873,2.54968,42000000.0
2009-02-02 18:55:00,2.55007,2.55043,2.54812,2.54865,41000000.0
2009-02-02 19:00:00,2.54857,2.54964,2.54809,2.54961,37000000.0
2009-02-02 19:05:00,2.55023,2.55144,2.54834,2.54873,40000000.0
2009-02-02 19:10:00,2.54838,2.54838,2.54594,2.54675,42000000.0
2009-02-02 19:15:00,2.54787,2.54859,2.54559,2.54806,47000000.0
2009-02-02 19:20:00,2.54811,2.55146,2.54784,2.55146,47000000.0
2009-02-02 19:25:00,2.55269,2.55375,2.5517,2.55375,41000000.0
2009-02-02 19:30:00,2.55377,2.55589,2.54438,2.54438,42000000.0
2009-02-02 19:35:00,2.54227,2.5439,2.54022,2.54102,38000000.0
2009-02-02 19:40:00,2.54105,2.54159,2.53984,2.54117,42000000.0
2009-02-02 19:45:00,2.5405,2.54278,2.54033,2.54095,40000000.0
2009-02-02 19:50:00,2.54229,2.54357,2.54044,2.54357,36000000.0
2009-02-02 19:55:00,2.5435,2.54398,2.53855,2.53861,41000000.0
2009-02-02 20:00:00,2.53897,2.5418,2.53818,2.54089,39000000.0
2009-02-02 20:05:00,2.54019,2.54198,2.54019,2.54089,45000000.0
2009-02-02 20:10:00,2.54116,2.5433,2.54116,2.54172,39000000.0
2009-02-02 20:15:00,2.54143,2.5462,2.54134,2.5462,42000000.0
2009-02-02 20:20:00,2.54704,2.54735,2.54261,2.54587,40000000.0
2009-02-02 20:25:00,2.54831,2.54832,2.54404,2.54413,39000000.0
2009-02-02 20:30:00,2.54373,2.54506,2.54243,2.54332,37000000.0
2009-02-02 20:35:00,2.54323,2.54354,2.54109,2.54259,46000000.0
2009-02-02 20:40:00,2.54286,2.54309,2.54008,2.54046,45000000.0
2009-02-02 20:45:00,2.54062,2.54065,2.53966,2.53969,39000000.0
2009-02-02 20:50:00,2.53979,2.54396,2.53949,2.5431,50000000.0
2009-02-02 20:55:00,2.5429,2.54476,2.54228,2.54476,36000000.0
2009-02-02 21:00:00,2.54473,2.54545,2.54064,2.54064,36000000.0
2009-02-02 21:05:00,2.54095,2.54355,2.54095,2.54181,44000000.0
2009-02-02 21:10:00,2.54198,2.54394,2.54198,2.54394,41000000.0
2009-02-02 21:15:00,2.54429,2.54429,2.54231,2.54231,39000000.0
2009-02-02 21:20:00,2.54193,2.54202,2.53946,2.54038,46000000.0
2009-02-02 21:25:00,2.54051,2.54051,2.53897,2.53972,36000000.0
2009-02-02 21:30:00,2.53974,2.54175,2.53925,2.54175,45000000.0
2009-02-02 21:35:00,2.5421,2.54211,2.54059,2.54132,44000000.0
2009-02-02 21:40:00,2.54116,2.54167,2.5395,2.54123,42000000.0
2009-02-02 21:45:00,2.54135,2.54275,2.53874,2.54051,42000000.0
2009-02-02 21:50:00,2.54068,2.54407,2.54038,2.5438,36000000.0
2009-02-02 21:55:00,2.54385,2.54421,2.54308,2.54382,37000000.0
2009-02-02 22:00:00,2.5442,2.54485,2.54209,2.54278,43000000.0
2009-02-02 22:05:00,2.54338,2.54363,2.54205,2.54359,42000000.0
2009-02-02 22:10:00,2.5438,2.54436,2.54148,2.54148,43000000.0
2009-02-02 22:15:00,2.54083,2.54083,2.53874,2.53928,39000000.0
2009-02-02 22:20:00,2.53842,2.53941,2.53802,2.53867,39000000.0
2009-02-02 22:25:00,2.53907,2.53979,2.53851,2.5389,43000000.0
2009-02-02 22:30:00,2.53957,2.54081,2.53855,2.53991,38000000.0
2009-02-02 22:35:00,2.54022,2.54097,2.53847,2.53847,42000000.0
2009-02-02 22:40:00,2.53778,2.53999,2.53729,2.53971,36000000.0
2009-02-02 22:45:00,2.53953,2.53963,2.53718,2.53735,41000000.0
2009-02-02 22:50:00,2.5368,2.53893,2.53645,2.53878,37000000.0
2009-02-02 22:55:00,2.53824,2.54173,2.5379,2.54089,37000000.0
2009-02-02 23:00:00,2.54053,2.54168,2.53914,2.54108,39000000.0
2009-02-02 23:05:00,2.54106,2.54244,2.54106,2.54226,43000000.0
2009-02-02 23:10:00,2.54224,2.54322,2.54171,2.54299,43000000.0
2009-02-02 23:15:00,2.54271,2.54393,2.54211,2.54393,42000000.0
2009-02-02 23:20:00,2.54446,2.54471,2.53998,2.53998,38000000.0
2009-02-02 23:25:00,2.54134,2.54134,2.5399,2.54094,42000000.0
2009-02-02 23:30:00,2.54152,2.54449,2.54145,2.54427,41000000.0
2009-02-02 23:35:00,2.54474,2.54498,2.54428,2.54437,43000000.0
2009-02-02 23:40:00,2.54433,2.54638,2.54358,2.54613,40000000.0
2009-02-02 23:45:00,2.54569,2.54951,2.54569,2.54767,40000000.0
2009-02-02 23:50:00,2.54775,2.5491,2.54643,2.5491,43000000.0
2009-02-02 23:55:00,2.54868,2.54868,2.54678,2.54702,42000000.0
2009-02-03 00:00:00,2.54742,2.54902,2.54546,2.54546,40000000.0
2009-02-03 00:05:00,2.54539,2.5494,2.54425,2.5494,42000000.0
2009-02-03 00:10:00,2.54997,2.55168,2.54997,2.55003,42000000.0
2009-02-03 00:15:00,2.54993,2.55065,2.5479,2.54838,41000000.0
2009-02-03 00:20:00,2.54843,2.55062,2.54818,2.55033,42000000.0
2009-02-03 00:25:00,2.54997,2.55042,2.54949,2.55041,42000000.0
2009-02-03 00:30:00,2.55052,2.55196,2.54996,2.55196,42000000.0
2009-02-03 00:35:00,2.5524,2.553,2.55081,2.553,42000000.0
2009-02-03 00:40:00,2.55232,2.55232,2.54855,2.55064,43000000.0
2009-02-03 00:45:00,2.55114,2.55273,2.55043,2.55222,46000000.0
2009-02-03 00:50:00,2.55213,2.55385,2.55196,2.55251,41000000.0
2009-02-03 00:55:00,2.55255,2.55296,2.5461,2.55288,37000000.0
2009-02-03 01:00:00,2.55298,2.55298,2.55164,2.55209,42000000.0
2009-02-03 01:05:00,2.55205,2.55255,2.55132,2.55245,37000000.0
2009-02-03 01:10:00,2.55253,2.55327,2.55149,2.55149,48000000.0
2009-02-03 01:15:00,2.55141,2.55234,2.55131,2.55134,39000000.0
2009-02-03 01:20:00,2.55127,2.55131,2.55026,2.55073,40000000.0
2009-02-03 01:25:00,2.5508,2.55118,2.55076,2.55105,40000000.0
2009-02-03 01:30:00,2.55032,2.55032,2.54559,2.5473,40000000.0
2009-02-03 01:35:00,2.54757,2.54757,2.5368,2.54514,44000000.0
2009-02-03 01:40:00,2.54524,2.5454,2.54291,2.54429,42000000.0
2009-02-03 01:45:00,2.54421,2.54656,2.54369,2.54527,37000000.0
2009-02-03 01:50:00,2.54503,2.54544,2.54451,2.54451,43000000.0
2009-02-03 01:55:00,2.54572,2.54682,2.5353,2.5355,42000000.0
2009-02-03 02:00:00,2.54546,2.54592,2.54434,2.54434,58000000.0
2009-02-03 02:05:00,2.54414,2.54543,2.54397,2.54424,55000000.0
2009-02-03 02:10:00,2.54424,2.54458,2.54178,2.54178,43000000.0
2009-02-03 02:15:00,2.54169,2.54284,2.5411,2.5421,40000000.0
2009-02-03 02:20:00,2.54201,2.54201,2.53901,2.54101,48000000.0
2009-02-03 02:25:00,2.54086,2.54226,2.54046,2.54046,74000000.0
2009-02-03 02:30:00,2.54137,2.54199,2.53834,2.53834,57000000.0
2009-02-03 02:35:00,2.53846,2.54025,2.53634,2.53634,45000000.0
2009-02-03 02:40:00,2.53488,2.5354,2.5342,2.53465,47000000.0
2009-02-03 02:45:00,2.53388,2.53583,2.53352,2.53554,49000000.0
2009-02-03 02:50:00,2.53577,2.53677,2.53514,2.53568,36000000.0
2009-02-03 02:55:00,2.53608,2.53645,2.53458,2.53482,54000000.0
2009-02-03 03:00:00,2.53491,2.53631,2.5336,2.53631,42000000.0
2009-02-03 03:05:00,2.53616,2.53723,2.53501,2.53661,46000000.0
2009-02-03 03:10:00,2.53628,2.53985,2.53628,2.53752,51000000.0
2009-02-03 03:15:00,2.53754,2.53792,2.5363,2.5364,37000000.0
2009-02-03 03:20:00,2.53674,2.53969,2.53439,2.53652,38000000.0
2009-02-03 03:25:00,2.53652,2.53727,2.53257,2.53422,54000000.0
2009-02-03 03:30:00,2.53391,2.5354,2.52839,2.53524,46000000.0
2009-02-03 03:35:00,2.53491,2.53529,2.5318,2.5318,42000000.0
2009-02-03 03:40:00,2.53129,2.53129,2.52865,2.52991,43000000.0
2009-02-03 03:45:00,2.53032,2.53054,2.52773,2.52832,57000000.0
2009-02-03 03:50:00,2.52747,2.53141,2.52747,2.53141,41000000.0
2009-02-03 03:55:00,2.53113,2.53164,2.53049,2.53114,46000000.0
2009-02-03 04:00:00,2.53114,2.53129,2.53083,2.53098,72000000.0
2009-02-03 04:05:00,2.53089,2.53203,2.53089,2.53114,43000000.0
2009-02-03 04:10:00,2.53124,2.5316,2.52698,2.52738,42000000.0
2009-02-03 04:15:00,2.52725,2.5273,2.52378,2.5256,64000000.0
2009-02-03 04:20:00,2.52506,2.52567,2.523,2.52437,47000000.0
2009-02-03 04:25:00,2.52435,2.52475,2.52062,2.52349,56000000.0
2009-02-03 04:30:00,2.52422,2.52674,2.52275,2.52674,52000000.0
2009-02-03 04:35:00,2.5293,2.5293,2.52719,2.52774,41000000.0
2009-02-03 04:40:00,2.52773,2.52931,2.52347,2.52463,48000000.0
2009-02-03 04:45:00,2.52478,2.52511,2.52426,2.52454,39000000.0
2009-02-03 04:50:00,2.52464,2.52583,2.52379,2.52555,50000000.0
2009-02-03 04:55:00,2.52539,2.52598,2.52402,2.52598,52000000.0
2009-02-03 05:00:00,2.52596,2.52759,2.52501,2.52578,40000000.0
2009-02-03 05:05:00,2.52583,2.52776,2.52573,2.52715,57000000.0
2009-02-03 05:10:00,2.52706,2.52748,2.52602,2.52657,60000000.0
2009-02-03 05:15:00,2.52742,2.52781,2.52666,2.52737,53000000.0
2009-02-03 05:20:00,2.52698,2.52698,2.52503,2.52529,107000000.0
2009-02-03 05:25:00,2.52502,2.52605,2.52486,2.52575,125000000.0
2009-02-03 05:30:00,2.52459,2.52806,2.51793,2.51796,43000000.0
2009-02-03 05:35:00,2.51857,2.52635,2.51857,2.52635,54000000.0
2009-02-03 05:40:00,2.5268,2.52894,2.52129,2.52379,51000000.0
2009-02-03 05:45:00,2.52257,2.52384,2.52219,2.52384,57000000.0
2009-02-03 05:50:00,2.52546,2.52828,2.52517,2.5279,82000000.0
2009-02-03 05:55:00,2.52813,2.53003,2.52734,2.52953,86000000.0
2009-02-03 06:00:00,2.5304,2.53245,2.52801,2.53236,87000000.0
2009-02-03 06:05:00,2.53295,2.53775,2.53264,2.53775,45000000.0
2009-02-03 06:10:00,2.5374,2.54559,2.53655,2.54491,50000000.0
2009-02-03 06:15:00,2.545,2.545,2.5404,2.54207,61000000.0
2009-02-03 06:20:00,2.54221,2.54276,2.54064,2.54241,76000000.0
2009-02-03 06:25:00,2.54254,2.54254,2.53983,2.5408,41000000.0
2009-02-03 06:30:00,2.5409,2.5419,2.5409,2.54144,88000000.0
2009-02-03 06:35:00,2.54103,2.54421,2.53984,2.54298,45000000.0
2009-02-03 06:40:00,2.54351,2.54372,2.5413,2.54287,41000000.0
2009-02-03 06:45:00,2.54277,2.544,2.5411,2.54367,41000000.0
2009-02-03 06:50:00,2.54375,2.54407,2.5429,2.54328,46000000.0
2009-02-03 06:55:00,2.54325,2.54325,2.54219,2.5428,66000000.0
2009-02-03 07:00:00,2.5438,2.54456,2.54068,2.54181,56000000.0
2009-02-03 07:05:00,2.54092,2.54095,2.53946,2.54095,59000000.0
2009-02-03 07:10:00,2.5411,2.5428,2.54041,2.54248,61000000.0
2009-02-03 07:15:00,2.54281,2.54422,2.5409,2.54185,49000000.0
2009-02-03 07:20:00,2.54189,2.54219,2.54017,2.54017,60000000.0
2009-02-03 07:25:00,2.54004,2.5404,2.53743,2.53941,106000000.0
2009-02-03 07:30:00,2.53947,2.54101,2.53726,2.53944,76000000.0
2009-02-03 07:35:00,2.53961,2.54249,2.53936,2.54129,56000000.0
2009-02-03 07:40:00,2.54163,2.54163,2.5402,2.54145,82000000.0
2009-02-03 07:45:00,2.54096,2.54207,2.54014,2.54108,77000000.0
2009-02-03 07:50:00,2.54188,2.54231,2.53898,2.54162,97000000.0
2009-02-03 07:55:00,2.54133,2.54207,2.54078,2.54094,101000000.0
2009-02-03 08:00:00,2.54108,2.54264,2.54099,2.5425,106000000.0
2009-02-03 08:05:00,2.54237,2.54241,2.54048,2.54087,93000000.0
2009-02-03 08:10:00,2.54074,2.54297,2.54059,2.54297,118000000.0
2009-02-03 08:15:00,2.54296,2.54327,2.54064,2.5418,94000000.0
2009-02-03 08:20:00,2.54223,2.54233,2.53926,2.53926,101000000.0
2009-02-03 08:25:00,2.53957,2.54039,2.5392,2.53957,154000000.0
2009-02-03 08:30:00,2.53939,2.541,2.53939,2.53952,216000000.0
2009-02-03 08:35:00,2.53869,2.53869,2.53637,2.53742,120000000.0
2009-02-03 08:40:00,2.53784,2.53979,2.53683,2.53921,123000000.0
2009-02-03 08:45:00,2.54014,2.54088,2.53901,2.53901,148000000.0
2009-02-03 08:50:00,2.53806,2.53908,2.53662,2.53908,232000000.0
2009-02-03 08:55:00,2.5394,2.54089,2.5394,2.53942,129000000.0
2009-02-03 09:00:00,2.5389,2.53981,2.5382,2.5382,98000000.0
2009-02-03 09:05:00,2.539,2.54007,2.53674,2.5373,129000000.0
2009-02-03 09:10:00,2.53786,2.53824,2.53591,2.53702,216000000.0
2009-02-03 09:15:00,2.53718,2.53848,2.53594,2.53606,232000000.0
2009-02-03 09:20:00,2.53517,2.53966,2.53482,2.53838,273000000.0
2009-02-03 09:25:00,2.53814,2.53843,2.53487,2.53633,194000000.0
2009-02-03 09:30:00,2.53627,2.53669,2.5345,2.53536,151000000.0
2009-02-03 09:35:00,2.53529,2.5401,2.53511,2.53807,228000000.0
2009-02-03 09:40:00,2.53887,2.54182,2.53887,2.54035,226000000.0
2009-02-03 09:45:00,2.54062,2.54203,2.53984,2.54037,136000000.0
2009-02-03 09:50:00,2.54053,2.54234,2.54053,2.54228,196000000.0
2009-02-03 09:55:00,2.54198,2.54198,2.53954,2.54124,190000000.0
2009-02-03 10:00:00,2.54106,2.54106,2.53874,2.53874,196000000.0
2009-02-03 10:05:00,2.53862,2.54093,2.53855,2.54028,232000000.0
2009-02-03 10:10:00,2.54052,2.54369,2.54042,2.54272,303000000.0
2009-02-03 10:15:00,2.5429,2.54773,2.5429,2.54681,225000000.0
2009-02-03 10:20:00,2.54662,2.54727,2.54556,2.54708,233000000.0
2009-02-03 10:25:00,2.54712,2.54712,2.5453,2.54621,301000000.0
2009-02-03 10:30:00,2.54636,2.54698,2.54538,2.5469,157000000.0
2009-02-03 10:35:00,2.54674,2.54682,2.54161,2.54201,140000000.0
2009-02-03 10:40:00,2.54155,2.54202,2.54003,2.54029,139000000.0
2009-02-03 10:45:00,2.54066,2.54066,2.53787,2.5406,165000000.0
2009-02-03 10:50:00,2.53895,2.54328,2.53705,2.54328,206000000.0
2009-02-03 10:55:00,2.54442,2.5466,2.54241,2.54617,176000000.0
2009-02-03 11:00:00,2.54563,2.54564,2.54409,2.54409,178000000.0
2009-02-03 11:05:00,2.5441,2.54536,2.54381,2.54515,142000000.0
2009-02-03 11:10:00,2.54498,2.54848,2.54452,2.5481,236000000.0
2009-02-03 11:15:00,2.54779,2.54892,2.54779,2.54892,218000000.0
2009-02-03 11:20:00,2.54897,2.55286,2.54865,2.55055,229000000.0
2009-02-03 11:25:00,2.55024,2.55277,2.54912,2.55188,183000000.0
2009-02-03 11:30:00,2.551,2.551,2.54582,2.54775,173000000.0
2009-02-03 11:35:00,2.54813,2.55168,2.54781,2.55168,231000000.0
2009-02-03 11:40:00,2.55111,2.55117,2.54463,2.54463,185000000.0
2009-02-03 11:45:00,2.54537,2.54872,2.54537,2.54848,169000000.0
2009-02-03 11:50:00,2.54882,2.54882,2.54386,2.54386,188000000.0
2009-02-03 11:55:00,2.54462,2.54653,2.54429,2.54584,200000000.0
2009-02-03 12:00:00,2.5458,2.5458,2.54298,2.54386,150000000.0
2009-02-03 12:05:00,2.54502,2.54662,2.54502,2.54662,112000000.0
2009-02-03 12:10:00,2.54623,2.54811,2.54562,2.54776,149000000.0
2009-02-03 12:15:00,2.5483,2.55472,2.5483,2.55472,180000000.0
2009-02-03 12:20:00,2.55529,2.55592,2.55401,2.55401,178000000.0
2009-02-03 12:25:00,2.55306,2.55389,2.55026,2.55043,208000000.0
2009-02-03 12:30:00,2.55089,2.55371,2.55073,2.55153,188000000.0
2009-02-03 12:35:00,2.55171,2.55298,2.55066,2.55298,110000000.0
2009-02-03 12:40:00,2.55342,2.55537,2.5529,2.55342,82000000.0
2009-02-03 12:45:00,2.55323,2.55323,2.55125,2.55237,160000000.0
2009-02-03 12:50:00,2.55248,2.55418,2.55158,2.55353,129000000.0
2009-02-03 12:55:00,2.55313,2.55414,2.55075,2.55125,131000000.0
2009-02-03 13:00:00,2.55125,2.55125,2.54658,2.54917,91000000.0
2009-02-03 13:05:00,2.54874,2.54876,2.54769,2.54803,126000000.0
2009-02-03 13:10:00,2.54807,2.55094,2.54787,2.5497,104000000.0
2009-02-03 13:15:00,2.55063,2.55253,2.54944,2.55022,141000000.0
2009-02-03 13:20:00,2.55092,2.55407,2.55092,2.55257,165000000.0
2009-02-03 13:25:00,2.5523,2.55296,2.55072,2.55075,128000000.0
2009-02-03 13:30:00,2.55065,2.55102,2.54818,2.54855,118000000.0
2009-02-03 13:35:00,2.54826,2.54826,2.54653,2.54792,143000000.0
2009-02-03 13:40:00,2.54797,2.54944,2.54741,2.54779,145000000.0
2009-02-03 13:45:00,2.54775,2.54877,2.54386,2.54386,101000000.0
2009-02-03 13:50:00,2.54393,2.54891,2.54393,2.5474,144000000.0
2009-02-03 13:55:00,2.54646,2.54646,2.54312,2.54552,144000000.0
2009-02-03 14:00:00,2.54518,2.54596,2.54465,2.54596,124000000.0
2009-02-03 14:05:00,2.54569,2.54569,2.5442,2.54459,128000000.0
2009-02-03 14:10:00,2.54466,2.5473,2.54466,2.5456,104000000.0
2009-02-03 14:15:00,2.54568,2.54945,2.54568,2.54807,86000000.0
2009-02-03 14:20:00,2.54823,2.54926,2.54571,2.54571,84000000.0
2009-02-03 14:25:00,2.54617,2.55046,2.54617,2.55046,75000000.0
2009-02-03 14:30:00,2.55065,2.5516,2.54766,2.54766,67000000.0
2009-02-03 14:35:00,2.54836,2.54936,2.54392,2.54402,41000000.0
2009-02-03 14:40:00,2.54462,2.54573,2.54288,2.54387,43000000.0
2009-02-03 14:45:00,2.5443,2.54646,2.54427,2.54579,41000000.0
2009-02-03 14:50:00,2.54579,2.54632,2.54382,2.54382,39000000.0
2009-02-03 14:55:00,2.54384,2.54447,2.5407,2.5407,38000000.0
2009-02-03 15:00:00,2.54049,2.54315,2.54036,2.54258,37000000.0
2009-02-03 15:05:00,2.54263,2.5439,2.5401,2.54062,41000000.0
2009-02-03 15:10:00,2.54072,2.54134,2.54019,2.54107,47000000.0
2009-02-03 15:15:00,2.54053,2.54355,2.54053,2.54256,41000000.0
2009-02-03 15:20:00,2.54167,2.54175,2.53826,2.53826,42000000.0
2009-02-03 15:25:00,2.53876,2.54046,2.53797,2.54013,39000000.0
2009-02-03 15:30:00,2.54057,2.54057,2.53902,2.53996,45000000.0
2009-02-03 15:35:00,2.54024,2.5439,2.54024,2.5439,39000000.0
2009-02-03 15:40:00,2.54378,2.54526,2.54272,2.54486,44000000.0
2009-02-03 15:45:00,2.54581,2.54632,2.54314,2.54493,40000000.0
2009-02-03 15:50:00,2.54571,2.54618,2.54215,2.543,42000000.0
2009-02-03 15:55:00,2.54362,2.54895,2.54362,2.54843,43000000.0
2009-02-03 16:00:00,2.54875,2.54885,2.54595,2.54751,43000000.0
2009-02-03 16:05:00,2.54751,2.54975,2.54717,2.54737,44000000.0
2009-02-03 16:10:00,2.54733,2.54974,2.54618,2.54836,44000000.0
2009-02-03 16:15:00,2.54854,2.54866,2.54581,2.5477,47000000.0
2009-02-03 16:20:00,2.54769,2.54929,2.54758,2.54902,44000000.0
2009-02-03 16:25:00,2.54913,2.55119,2.54612,2.54647,43000000.0
2009-02-03 16:30:00,2.54578,2.54727,2.54477,2.54727,42000000.0
2009-02-03 16:35:00,2.54695,2.54801,2.54503,2.54588,38000000.0
2009-02-03 16:40:00,2.54582,2.54722,2.54537,2.54589,42000000.0
2009-02-03 16:45:00,2.54605,2.54831,2.54517,2.54831,47000000.0
2009-02-03 16:50:00,2.54719,2.54846,2.5464,2.54824,39000000.0
2009-02-03 16:55:00,2.54944,2.55096,2.54766,2.5499,44000000.0
2009-02-03 17:00:00,2.5487,2.54986,2.54486,2.54916,40000000.0
2009-02-03 17:05:00,2.54983,2.55169,2.54604,2.55008,44000000.0
2009-02-03 17:10:00,2.54947,2.55296,2.54947,2.55287,40000000.0
2009-02-03 17:15:00,2.55369,2.56022,2.55158,2.56016,40000000.0
2009-02-03 17:20:00,2.56071,2.56071,2.55555,2.55555,41000000.0
2009-02-03 17:25:00,2.55285,2.55639,2.55186,2.55563,38000000.0
2009-02-03 17:30:00,2.5565,2.55766,2.55435,2.55435,45000000.0
2009-02-03 17:35:00,2.55324,2.55599,2.55227,2.55271,36000000.0
2009-02-03 17:40:00,2.55236,2.55244,2.55051,2.55206,45000000.0
2009-02-03 17:45:00,2.55159,2.55159,2.54902,2.54928,37000000.0
2009-02-03 17:50:00,2.54916,2.55399,2.54853,2.54899,39000000.0
2009-02-03 17:55:00,2.54843,2.55112,2.54806,2.5494,44000000.0
2009-02-03 18:00:00,2.54967,2.5511,2.54348,2.54348,44000000.0
2009-02-03 18:05:00,2.54264,2.54371,2.54086,2.54117,44000000.0
2009-02-03 18:10:00,2.54144,2.54278,2.53797,2.5419,45000000.0
2009-02-03 18:15:00,2.54356,2.54469,2.54218,2.543,46000000.0
2009-02-03 18:20:00,2.5418,2.54271,2.53881,2.54271,47000000.0
2009-02-03 18:25:00,2.54235,2.54235,2.53709,2.53769,36000000.0
2009-02-03 18:30:00,2.53745,2.54105,2.53709,2.54101,46000000.0
2009-02-03 18:35:00,2.54101,2.54151,2.53927,2.54095,38000000.0
2009-02-03 18:40:00,2.54196,2.54599,2.5409,2.54335,41000000.0
2009-02-03 18:45:00,2.54045,2.54117,2.53719,2.53807,44000000.0
2009-02-03 18:50:00,2.53744,2.54335,2.53669,2.5412,42000000.0
2009-02-03 18:55:00,2.54243,2.54442,2.54134,2.54426,41000000.0
2009-02-03 19:00:00,2.54322,2.54322,2.53934,2.53934,37000000.0
2009-02-03 19:05:00,2.53996,2.54167,2.53977,2.54036,40000000.0
2009-02-03 19:10:00,2.54017,2.54264,2.53868,2.54213,43000000.0
2009-02-03 19:15:00,2.54192,2.54381,2.53971,2.54381,47000000.0
2009-02-03 19:20:00,2.54437,2.54676,2.54181,2.54362,47000000.0
2009-02-03 19:25:00,2.5436,2.54361,2.5417,2.54216,41000000.0
2009-02-03 19:30:00,2.54215,2.5439,2.54145,2.54284,42000000.0
2009-02-03 19:35:00,2.54281,2.54428,2.54067,2.54152,38000000.0
2009-02-03 19:40:00,2.53987,2.53987,2.53437,2.53449,42000000.0
2009-02-03 19:45:00,2.5347,2.53942,2.53361,2.53805,40000000.0
2009-02-03 19:50:00,2.53906,2.54041,2.53796,2.5381,36000000.0
2009-02-03 19:55:00,2.53826,2.54049,2.53765,2.53765,41000000.0
2009-02-03 20:00:00,2.53848,2.54113,2.53848,2.53875,39000000.0
2009-02-03 20:05:00,2.53808,2.54487,2.53808,2.54346,45000000.0
2009-02-03 20:10:00,2.54266,2.54313,2.54044,2.54078,39000000.0
2009-02-03 20:15:00,2.54075,2.54125,2.53803,2.53868,42000000.0
2009-02-03 20:20:00,2.53866,2.53866,2.53487,2.53769,40000000.0
2009-02-03 20:25:00,2.53747,2.53896,2.53462,2.53551,39000000.0
2009-02-03 20:30:00,2.53573,2.53869,2.53573,2.53807,37000000.0
2009-02-03 20:35:00,2.5376,2.5386,2.53309,2.53379,46000000.0
2009-02-03 20:40:00,2.5346,2.53641,2.53386,2.53641,45000000.0
2009-02-03 20:45:00,2.53733,2.53849,2.53515,2.53579,39000000.0
2009-02-03 20:50:00,2.53577,2.53692,2.53465,2.53692,50000000.0
2009-02-03 20:55:00,2.53737,2.53737,2.53431,2.53431,36000000.0
2009-02-03 21:00:00,2.53348,2.53387,2.53135,2.53152,36000000.0
2009-02-03 21:05:00,2.53193,2.53264,2.53011,2.53011,44000000.0
2009-02-03 21:10:00,2.5304,2.5327,2.52869,2.5323,41000000.0
2009-02-03 21:15:00,2.53269,2.53285,2.53037,2.53285,39000000.0
2009-02-03 21:20:00,2.53329,2.53358,2.53016,2.53016,46000000.0
2009-02-03 21:25:00,2.53025,2.53233,2.53008,2.53112,36000000.0
2009-02-03 21:30:00,2.53165,2.53297,2.53153,2.53254,45000000.0
2009-02-03 21:35:00,2.53242,2.53242,2.52975,2.5311,44000000.0
2009-02-03 21:40:00,2.53108,2.53118,2.52861,2.52917,42000000.0
2009-02-03 21:45:00,2.52814,2.52988,2.52719,2.52792,42000000.0
2009-02-03 21:50:00,2.52834,2.53173,2.52834,2.53173,36000000.0
2009-02-03 21:55:00,2.53091,2.5322,2.53012,2.53118,37000000.0
2009-02-03 22:00:00,2.53178,2.53368,2.53145,2.53145,43000000.0
2009-02-03 22:05:00,2.53166,2.53226,2.53104,2.53104,42000000.0
2009-02-03 22:10:00,2.53085,2.53256,2.53081,2.53096,43000000.0
2009-02-03 22:15:00,2.5307,2.53194,2.52871,2.53167,39000000.0
2009-02-03 22:20:00,2.53153,2.53306,2.53009,2.53276,39000000.0
2009-02-03 22:25:00,2.53259,2.53355,2.531,2.531,43000000.0
2009-02-03 22:30:00,2.53114,2.53421,2.53114,2.53251,38000000.0
2009-02-03 22:35:00,2.53278,2.53521,2.53227,2.53503,42000000.0
2009-02-03 22:40:00,2.53366,2.53555,2.53341,2.53555,36000000.0
2009-02-03 22:45:00,2.53553,2.53661,2.53504,2.53516,41000000.0
2009-02-03 22:50:00,2.53521,2.53581,2.53482,2.53524,37000000.0
2009-02-03 22:55:00,2.53527,2.53843,2.53513,2.53843,37000000.0
2009-02-03 23:00:00,2.53864,2.53864,2.53714,2.53758,39000000.0
2009-02-03 23:05:00,2.53761,2.53797,2.5357,2.53797,43000000.0
2009-02-03 23:10:00,2.53825,2.53883,2.53802,2.5384,43000000.0
2009-02-03 23:15:00,2.53828,2.53923,2.5377,2.53882,43000000.0
2009-02-03 23:20:00,2.53782,2.53782,2.53612,2.53633,38000000.0
2009-02-03 23:25:00,2.53651,2.53726,2.53557,2.53567,42000000.0
2009-02-03 23:30:00,2.53587,2.54029,2.53456,2.54016,41000000.0
2009-02-03 23:35:00,2.54021,2.54039,2.53858,2.53858,43000000.0
2009-02-03 23:40:00,2.53864,2.54038,2.5385,2.53902,40000000.0
2009-02-03 23:45:00,2.53886,2.5397,2.53737,2.53822,40000000.0
2009-02-03 23:50:00,2.53675,2.53858,2.53481,2.53749,43000000.0
2009-02-03 23:55:00,2.53718,2.53718,2.53274,2.53629,42000000.0
2009-02-04 00:00:00,2.53458,2.53694,2.53372,2.53694,40000000.0
2009-02-04 00:05:00,2.53551,2.53589,2.53464,2.53464,42000000.0
2009-02-04 00:10:00,2.53504,2.53728,2.53486,2.53702,42000000.0
2009-02-04 00:15:00,2.53697,2.53806,2.53456,2.53466,41000000.0
2009-02-04 00:20:00,2.53457,2.53467,2.53115,2.53166,42000000.0
2009-02-04 00:25:00,2.53236,2.5324,2.53023,2.53151,42000000.0
2009-02-04 00:30:00,2.53133,2.53444,2.53133,2.5338,42000000.0
2009-02-04 00:35:00,2.53349,2.53349,2.53152,2.5318,42000000.0
2009-02-04 00:40:00,2.53211,2.5343,2.53211,2.53296,43000000.0
2009-02-04 00:45:00,2.5332,2.53537,2.53312,2.53491,46000000.0
2009-02-04 00:50:00,2.53487,2.53487,2.53295,2.53315,41000000.0
2009-02-04 00:55:00,2.53336,2.5346,2.53336,2.53446,39000000.0
2009-02-04 01:00:00,2.53429,2.53429,2.53251,2.53333,42000000.0
2009-02-04 01:05:00,2.53359,2.53644,2.53351,2.5361,37000000.0
2009-02-04 01:10:00,2.53628,2.53677,2.53621,2.53629,48000000.0
2009-02-04 01:15:00,2.5369,2.53701,2.5364,2.53701,39000000.0
2009-02-04 01:20:00,2.5371,2.5387,2.5371,2.53842,40000000.0
2009-02-04 01:25:00,2.53857,2.54024,2.53809,2.53843,40000000.0
2009-02-04 01:30:00,2.53897,2.53952,2.53822,2.53948,40000000.0
2009-02-04 01:35:00,2.53939,2.543,2.53861,2.543,42000000.0
2009-02-04 01:40:00,2.54299,2.54458,2.54236,2.54383,42000000.0
2009-02-04 01:45:00,2.54393,2.54432,2.54364,2.5441,37000000.0
2009-02-04 01:50:00,2.54462,2.546,2.54462,2.54598,43000000.0
2009-02-04 01:55:00,2.54617,2.54812,2.5458,2.54732,43000000.0
2009-02-04 02:00:00,2.54726,2.5474,2.54307,2.54447,57000000.0
2009-02-04 02:05:00,2.54441,2.54441,2.54064,2.54112,55000000.0
2009-02-04 02:10:00,2.5407,2.54072,2.5392,2.5392,43000000.0
2009-02-04 02:15:00,2.53959,2.54197,2.53946,2.54197,40000000.0
2009-02-04 02:20:00,2.5421,2.5421,2.53982,2.54088,48000000.0
2009-02-04 02:25:00,2.54078,2.541,2.53979,2.54076,74000000.0
2009-02-04 02:30:00,2.53932,2.54349,2.53825,2.5432,57000000.0
2009-02-04 02:35:00,2.54386,2.54386,2.541,2.54136,45000000.0
2009-02-04 02:40:00,2.5405,2.54103,2.53789,2.53906,47000000.0
2009-02-04 02:45:00,2.5395,2.54213,2.53887,2.54213,49000000.0
2009-02-04 02:50:00,2.542,2.54818,2.5415,2.54453,30000000.0
2009-02-04 02:55:00,2.54598,2.54838,2.54343,2.54838,54000000.0
2009-02-04 03:00:00,2.54794,2.54797,2.54096,2.54247,42000000.0
2009-02-04 03:05:00,2.54139,2.54315,2.54056,2.54291,46000000.0
2009-02-04 03:10:00,2.54295,2.54519,2.54243,2.54519,51000000.0
2009-02-04 03:15:00,2.54351,2.54601,2.54229,2.54411,37000000.0
2009-02-04 03:20:00,2.54461,2.54574,2.54234,2.54389,38000000.0
2009-02-04 03:25:00,2.54369,2.54708,2.54358,2.54606,54000000.0
2009-02-04 03:30:00,2.54631,2.54685,2.54438,2.54602,46000000.0
2009-02-04 03:35:00,2.54602,2.54602,2.54462,2.54564,42000000.0
2009-02-04 03:40:00,2.54583,2.54782,2.54516,2.54782,43000000.0
2009-02-04 03:45:00,2.5481,2.54933,2.54572,2.54656,57000000.0
2009-02-04 03:50:00,2.54753,2.5476,2.54364,2.54441,41000000.0
2009-02-04 03:55:00,2.54388,2.54406,2.54153,2.54254,46000000.0
2009-02-04 04:00:00,2.54274,2.54332,2.54215,2.54222,72000000.0
2009-02-04 04:05:00,2.54203,2.54385,2.54171,2.54344,43000000.0
2009-02-04 04:10:00,2.54261,2.54501,2.54227,2.54466,42000000.0
2009-02-04 04:15:00,2.54439,2.54521,2.54404,2.54503,64000000.0
2009-02-04 04:20:00,2.54515,2.54578,2.54073,2.5427,47000000.0
2009-02-04 04:25:00,2.54298,2.54337,2.54114,2.54176,56000000.0
2009-02-04 04:30:00,2.5419,2.54207,2.54035,2.5407,55000000.0
2009-02-04 04:35:00,2.54092,2.54181,2.54087,2.5412,41000000.0
2009-02-04 04:40:00,2.54029,2.54099,2.53918,2.54099,48000000.0
2009-02-04 04:45:00,2.54067,2.5409,2.54006,2.54079,39000000.0
2009-02-04 04:50:00,2.541,2.54307,2.54094,2.54214,50000000.0
2009-02-04 04:55:00,2.54193,2.54299,2.53873,2.53965,52000000.0
2009-02-04 05:00:00,2.53965,2.54142,2.53944,2.54007,40000000.0
2009-02-04 05:05:00,2.54006,2.54061,2.53897,2.53993,57000000.0
2009-02-04 05:10:00,2.54011,2.54081,2.53863,2.53863,60000000.0
2009-02-04 05:15:00,2.5386,2.53909,2.53792,2.53792,53000000.0
2009-02-04 05:20:00,2.53806,2.53872,2.53606,2.53639,107000000.0
2009-02-04 05:25:00,2.53668,2.53953,2.53668,2.5391,125000000.0
2009-02-04 05:30:00,2.53831,2.54069,2.53831,2.53923,43000000.0
2009-02-04 05:35:00,2.53889,2.5392,2.53713,2.53865,54000000.0
2009-02-04 05:40:00,2.53863,2.53983,2.53863,2.53942,51000000.0
2009-02-04 05:45:00,2.53939,2.54116,2.53847,2.54037,57000000.0
2009-02-04 05:50:00,2.54015,2.54191,2.54015,2.54173,82000000.0
2009-02-04 05:55:00,2.54179,2.54368,2.54149,2.54317,86000000.0
2009-02-04 06:00:00,2.54303,2.54433,2.54302,2.54357,87000000.0
2009-02-04 06:05:00,2.54414,2.54418,2.54265,2.54365,45000000.0
2009-02-04 06:10:00,2.54365,2.54572,2.54353,2.54572,50000000.0
2009-02-04 06:15:00,2.54569,2.54569,2.5431,2.54318,61000000.0
2009-02-04 06:20:00,2.54252,2.54374,2.54233,2.5427,76000000.0
2009-02-04 06:25:00,2.54295,2.54298,2.5425,2.54263,41000000.0
2009-02-04 06:30:00,2.54262,2.54295,2.54111,2.54143,88000000.0
2009-02-04 06:35:00,2.54132,2.54349,2.54052,2.54333,45000000.0
2009-02-04 06:40:00,2.54319,2.54382,2.54262,2.54325,41000000.0
2009-02-04 06:45:00,2.54331,2.54449,2.5418,2.54337,41000000.0
2009-02-04 06:50:00,2.54256,2.54446,2.54185,2.54433,46000000.0
2009-02-04 06:55:00,2.5432,2.54375,2.54293,2.54324,66000000.0
2009-02-04 07:00:00,2.5432,2.54481,2.5432,2.54398,56000000.0
2009-02-04 07:05:00,2.54359,2.54412,2.54286,2.54354,59000000.0
2009-02-04 07:10:00,2.5437,2.5437,2.54158,2.54219,61000000.0
2009-02-04 07:15:00,2.54191,2.54204,2.54034,2.54119,49000000.0
2009-02-04 07:20:00,2.54145,2.54215,2.54079,2.54107,60000000.0
2009-02-04 07:25:00,2.54108,2.54116,2.53975,2.54042,106000000.0
2009-02-04 07:30:00,2.54045,2.54118,2.54019,2.54033,76000000.0
2009-02-04 07:35:00,2.54019,2.54131,2.54019,2.54039,56000000.0
2009-02-04 07:40:00,2.54049,2.54381,2.54049,2.54151,82000000.0
2009-02-04 07:45:00,2.54165,2.54342,2.54109,2.54109,77000000.0
2009-02-04 07:50:00,2.54141,2.54303,2.54075,2.54294,97000000.0
2009-02-04 07:55:00,2.54306,2.54419,2.53946,2.53992,101000000.0
2009-02-04 08:00:00,2.54017,2.5421,2.54017,2.54154,106000000.0
2009-02-04 08:05:00,2.54108,2.54171,2.5407,2.5407,93000000.0
2009-02-04 08:10:00,2.5402,2.5412,2.53975,2.5399,118000000.0
2009-02-04 08:15:00,2.53955,2.53955,2.53733,2.53733,94000000.0
2009-02-04 08:20:00,2.53755,2.53806,2.53315,2.5334,101000000.0
2009-02-04 08:25:00,2.53385,2.53507,2.53135,2.53257,154000000.0
2009-02-04 08:30:00,2.53301,2.53487,2.53301,2.53484,216000000.0
2009-02-04 08:35:00,2.535,2.5363,2.53432,2.53535,120000000.0
2009-02-04 08:40:00,2.53471,2.53773,2.53471,2.5376,123000000.0
2009-02-04 08:45:00,2.53761,2.53948,2.53704,2.53939,148000000.0
2009-02-04 08:50:00,2.54022,2.54875,2.54022,2.54875,232000000.0
2009-02-04 08:55:00,2.55084,2.55469,2.55004,2.55275,129000000.0
2009-02-04 09:00:00,2.55375,2.56058,2.55375,2.55855,98000000.0
2009-02-04 09:05:00,2.56013,2.56963,2.56013,2.56479,129000000.0
2009-02-04 09:10:00,2.56383,2.56705,2.55824,2.56355,216000000.0
2009-02-04 09:15:00,2.56452,2.56962,2.56292,2.56511,232000000.0
2009-02-04 09:20:00,2.56695,2.57275,2.56524,2.57275,273000000.0
2009-02-04 09:25:00,2.57313,2.57665,2.56979,2.56979,194000000.0
2009-02-04 09:30:00,2.57001,2.57117,2.56907,2.56907,151000000.0
2009-02-04 09:35:00,2.569,2.57087,2.56748,2.56941,228000000.0
2009-02-04 09:40:00,2.56839,2.57229,2.56746,2.56982,226000000.0
2009-02-04 09:45:00,2.57041,2.57252,2.56984,2.57037,136000000.0
2009-02-04 09:50:00,2.56957,2.57132,2.56885,2.57016,196000000.0
2009-02-04 09:55:00,2.57013,2.57081,2.56778,2.57027,190000000.0
2009-02-04 10:00:00,2.57029,2.57031,2.56693,2.56844,196000000.0
2009-02-04 10:05:00,2.56683,2.56683,2.56292,2.56507,232000000.0
2009-02-04 10:10:00,2.5658,2.5658,2.56195,2.56195,303000000.0
2009-02-04 10:15:00,2.56227,2.56342,2.56147,2.56147,225000000.0
2009-02-04 10:20:00,2.56138,2.56138,2.55957,2.56066,233000000.0
2009-02-04 10:25:00,2.56043,2.56046,2.55811,2.55943,301000000.0
2009-02-04 10:30:00,2.55946,2.5607,2.55699,2.55973,157000000.0
2009-02-04 10:35:00,2.55937,2.55937,2.55633,2.55664,140000000.0
2009-02-04 10:40:00,2.5564,2.55886,2.55572,2.55676,139000000.0
2009-02-04 10:45:00,2.55652,2.55804,2.55627,2.55804,165000000.0
2009-02-04 10:50:00,2.55673,2.55775,2.55562,2.55724,206000000.0
2009-02-04 10:55:00,2.55695,2.55728,2.55344,2.55377,176000000.0
2009-02-04 11:00:00,2.55313,2.55458,2.55207,2.55458,178000000.0
2009-02-04 11:05:00,2.55456,2.55763,2.55448,2.55513,142000000.0
2009-02-04 11:10:00,2.55554,2.55738,2.5537,2.55612,236000000.0
2009-02-04 11:15:00,2.55467,2.55467,2.55166,2.55166,218000000.0
2009-02-04 11:20:00,2.55189,2.55248,2.55093,2.55178,229000000.0
2009-02-04 11:25:00,2.55193,2.5529,2.55116,2.55175,183000000.0
2009-02-04 11:30:00,2.55158,2.55176,2.54903,2.54903,173000000.0
2009-02-04 11:35:00,2.54881,2.55127,2.54638,2.54697,231000000.0
2009-02-04 11:40:00,2.54691,2.54691,2.54215,2.54357,185000000.0
2009-02-04 11:45:00,2.54389,2.54498,2.54266,2.54464,169000000.0
2009-02-04 11:50:00,2.54523,2.54725,2.54479,2.54725,188000000.0
2009-02-04 11:55:00,2.547,2.55029,2.54644,2.54745,200000000.0
2009-02-04 12:00:00,2.54708,2.54984,2.54674,2.54953,150000000.0
2009-02-04 12:05:00,2.54982,2.55218,2.54927,2.55086,112000000.0
2009-02-04 12:10:00,2.55112,2.55137,2.54771,2.54783,149000000.0
2009-02-04 12:15:00,2.5488,2.54948,2.54792,2.54909,180000000.0
2009-02-04 12:20:00,2.54956,2.54974,2.54599,2.54675,178000000.0
2009-02-04 12:25:00,2.54684,2.54741,2.54463,2.54523,208000000.0
2009-02-04 12:30:00,2.54507,2.5492,2.54507,2.5492,188000000.0
2009-02-04 12:35:00,2.54945,2.55253,2.5493,2.55253,110000000.0
2009-02-04 12:40:00,2.553,2.55333,2.55148,2.55234,82000000.0
2009-02-04 12:45:00,2.55201,2.55691,2.55168,2.55336,160000000.0
2009-02-04 12:50:00,2.55387,2.55442,2.54901,2.54901,129000000.0
2009-02-04 12:55:00,2.54866,2.55167,2.54839,2.55167,131000000.0
2009-02-04 13:00:00,2.55157,2.55389,2.55136,2.55377,91000000.0
2009-02-04 13:05:00,2.55485,2.55593,2.55254,2.55593,126000000.0
2009-02-04 13:10:00,2.55715,2.55715,2.55357,2.55594,104000000.0
2009-02-04 13:15:00,2.55619,2.55775,2.5553,2.55749,141000000.0
2009-02-04 13:20:00,2.55723,2.55818,2.55606,2.55715,165000000.0
2009-02-04 13:25:00,2.55431,2.55762,2.55344,2.55614,128000000.0
2009-02-04 13:30:00,2.55587,2.55813,2.55463,2.55543,118000000.0
2009-02-04 13:35:00,2.55557,2.55557,2.55159,2.55159,143000000.0
2009-02-04 13:40:00,2.55172,2.5522,2.54604,2.55046,145000000.0
2009-02-04 13:45:00,2.55015,2.55015,2.54684,2.54718,101000000.0
2009-02-04 13:50:00,2.54742,2.54742,2.54019,2.5425,144000000.0
2009-02-04 13:55:00,2.54263,2.54354,2.54097,2.54354,144000000.0
2009-02-04 14:00:00,2.5436,2.54608,2.54262,2.54357,124000000.0
2009-02-04 14:05:00,2.54363,2.5444,2.54311,2.5444,128000000.0
2009-02-04 14:10:00,2.54466,2.54504,2.5399,2.5399,104000000.0
2009-02-04 14:15:00,2.53951,2.54096,2.53895,2.53933,86000000.0
2009-02-04 14:20:00,2.53857,2.53857,2.53675,2.53707,84000000.0
2009-02-04 14:25:00,2.53736,2.53969,2.53576,2.53915,75000000.0
2009-02-04 14:30:00,2.53788,2.53788,2.53408,2.53578,67000000.0
2009-02-04 14:35:00,2.53632,2.53754,2.53451,2.5362,41000000.0
2009-02-04 14:40:00,2.53588,2.53588,2.53052,2.53154,43000000.0
2009-02-04 14:45:00,2.53164,2.53308,2.52966,2.53017,41000000.0
2009-02-04 14:50:00,2.53001,2.53126,2.52892,2.52939,39000000.0
2009-02-04 14:55:00,2.5315,2.5315,2.53049,2.53109,38000000.0
2009-02-04 15:00:00,2.53055,2.53274,2.53053,2.5314,37000000.0
2009-02-04 15:05:00,2.53066,2.53066,2.52835,2.52902,41000000.0
2009-02-04 15:10:00,2.52897,2.5309,2.52615,2.52872,47000000.0
2009-02-04 15:15:00,2.52949,2.53348,2.52924,2.53269,41000000.0
2009-02-04 15:20:00,2.53236,2.5348,2.53236,2.53385,42000000.0
2009-02-04 15:25:00,2.53437,2.53554,2.52972,2.53048,39000000.0
2009-02-04 15:30:00,2.53057,2.53057,2.5254,2.52612,45000000.0
2009-02-04 15:35:00,2.52614,2.52667,2.5233,2.52555,39000000.0
2009-02-04 15:40:00,2.52509,2.52976,2.52509,2.52787,44000000.0
2009-02-04 15:45:00,2.5281,2.5281,2.52608,2.52667,40000000.0
2009-02-04 15:50:00,2.52651,2.52692,2.52412,2.52412,42000000.0
2009-02-04 15:55:00,2.52453,2.52785,2.5244,2.52703,43000000.0
2009-02-04 16:00:00,2.52729,2.53143,2.52676,2.52886,43000000.0
2009-02-04 16:05:00,2.52871,2.52954,2.52716,2.52757,44000000.0
2009-02-04 16:10:00,2.52931,2.53811,2.52891,2.53476,44000000.0
2009-02-04 16:15:00,2.53501,2.53639,2.5348,2.5352,47000000.0
2009-02-04 16:20:00,2.53553,2.53731,2.53217,2.53417,44000000.0
2009-02-04 16:25:00,2.53443,2.53543,2.53399,2.53543,43000000.0
2009-02-04 16:30:00,2.53576,2.53763,2.53389,2.53487,42000000.0
2009-02-04 16:35:00,2.53388,2.53428,2.53063,2.53141,38000000.0
2009-02-04 16:40:00,2.53249,2.53292,2.52603,2.52603,42000000.0
2009-02-04 16:45:00,2.52445,2.52531,2.52169,2.52169,47000000.0
2009-02-04 16:50:00,2.52291,2.52581,2.51992,2.51992,39000000.0
2009-02-04 16:55:00,2.51693,2.51986,2.51689,2.51908,44000000.0
2009-02-04 17:00:00,2.5189,2.5189,2.51335,2.51675,40000000.0
2009-02-04 17:05:00,2.51817,2.51817,2.51408,2.51464,44000000.0
2009-02-04 17:10:00,2.51473,2.51473,2.50987,2.51138,40000000.0
2009-02-04 17:15:00,2.51185,2.517,2.50903,2.51608,40000000.0
2009-02-04 17:20:00,2.51658,2.517,2.5129,2.51494,41000000.0
2009-02-04 17:25:00,2.51472,2.51537,2.51322,2.51369,38000000.0
2009-02-04 17:30:00,2.51366,2.51579,2.51299,2.51579,45000000.0
2009-02-04 17:35:00,2.51713,2.51814,2.51661,2.51805,36000000.0
2009-02-04 17:40:00,2.51841,2.51911,2.51677,2.51795,45000000.0
2009-02-04 17:45:00,2.51687,2.51687,2.51322,2.51395,37000000.0
2009-02-04 17:50:00,2.51472,2.51559,2.51173,2.51209,39000000.0
2009-02-04 17:55:00,2.51238,2.51283,2.51001,2.5104,44000000.0
2009-02-04 18:00:00,2.50958,2.51223,2.50888,2.51018,44000000.0
2009-02-04 18:05:00,2.51093,2.51292,2.50947,2.51123,44000000.0
2009-02-04 18:10:00,2.51119,2.51119,2.50794,2.50996,45000000.0
2009-02-04 18:15:00,2.5108,2.51343,2.50994,2.51096,46000000.0
2009-02-04 18:20:00,2.5095,2.51257,2.50551,2.50603,47000000.0
2009-02-04 18:25:00,2.50715,2.51303,2.50659,2.51215,36000000.0
2009-02-04 18:30:00,2.5111,2.51357,2.50932,2.50949,46000000.0
2009-02-04 18:35:00,2.5097,2.5097,2.50703,2.50851,38000000.0
2009-02-04 18:40:00,2.50926,2.51172,2.50749,2.51172,41000000.0
2009-02-04 18:45:00,2.51165,2.51379,2.50672,2.50672,44000000.0
2009-02-04 18:50:00,2.50708,2.51211,2.50708,2.51211,42000000.0
2009-02-04 18:55:00,2.51241,2.51241,2.51131,2.51176,41000000.0
2009-02-04 19:00:00,2.51132,2.51175,2.5093,2.50982,37000000.0
2009-02-04 19:05:00,2.50987,2.50996,2.50655,2.50785,40000000.0
2009-02-04 19:10:00,2.50647,2.50751,2.50512,2.5068,42000000.0
2009-02-04 19:15:00,2.507,2.50869,2.507,2.50818,47000000.0
2009-02-04 19:20:00,2.50842,2.51221,2.50736,2.51221,47000000.0
2009-02-04 19:25:00,2.51244,2.5132,2.51138,2.51304,41000000.0
2009-02-04 19:30:00,2.51258,2.51333,2.5117,2.5117,42000000.0
2009-02-04 19:35:00,2.51162,2.51208,2.51139,2.51139,38000000.0
2009-02-04 19:40:00,2.5116,2.51198,2.50954,2.50974,42000000.0
2009-02-04 19:45:00,2.50907,2.51057,2.5087,2.50898,40000000.0
2009-02-04 19:50:00,2.50933,2.51247,2.50929,2.51219,36000000.0
2009-02-04 19:55:00,2.51241,2.51431,2.51043,2.51254,41000000.0
2009-02-04 20:00:00,2.51285,2.51562,2.5121,2.51238,39000000.0
2009-02-04 20:05:00,2.51299,2.51389,2.51182,2.51381,45000000.0
2009-02-04 20:10:00,2.51291,2.51555,2.51015,2.5143,39000000.0
2009-02-04 20:15:00,2.51438,2.51673,2.51438,2.51635,42000000.0
2009-02-04 20:20:00,2.51629,2.51702,2.51624,2.51698,40000000.0
2009-02-04 20:25:00,2.51662,2.51662,2.51449,2.51574,39000000.0
2009-02-04 20:30:00,2.51613,2.51684,2.51265,2.51585,37000000.0
2009-02-04 20:35:00,2.51599,2.51599,2.51426,2.51426,46000000.0
2009-02-04 20:40:00,2.51455,2.52584,2.51455,2.52345,45000000.0
2009-02-04 20:45:00,2.52415,2.53073,2.52415,2.53026,39000000.0
2009-02-04 20:50:00,2.53174,2.53229,2.5307,2.53126,50000000.0
2009-02-04 20:55:00,2.53095,2.53095,2.52731,2.52906,36000000.0
2009-02-04 21:00:00,2.52851,2.52851,2.52607,2.52607,36000000.0
2009-02-04 21:05:00,2.52627,2.52819,2.52401,2.52401,44000000.0
2009-02-04 21:10:00,2.5242,2.52762,2.52347,2.52762,41000000.0
2009-02-04 21:15:00,2.52782,2.52857,2.52717,2.52763,39000000.0
2009-02-04 21:20:00,2.52644,2.53161,2.5261,2.53158,46000000.0
2009-02-04 21:25:00,2.5316,2.53433,2.53074,2.53215,36000000.0
2009-02-04 21:30:00,2.53078,2.53193,2.5262,2.5268,45000000.0
2009-02-04 21:35:00,2.52734,2.52954,2.52635,2.52921,44000000.0
2009-02-04 21:40:00,2.52945,2.53044,2.52457,2.5285,42000000.0
2009-02-04 21:45:00,2.52875,2.53111,2.52629,2.52629,42000000.0
2009-02-04 21:50:00,2.52684,2.5301,2.52597,2.52959,36000000.0
2009-02-04 21:55:00,2.5291,2.53373,2.52845,2.53231,37000000.0
2009-02-04 22:00:00,2.53272,2.53782,2.53116,2.53745,43000000.0
2009-02-04 22:05:00,2.53399,2.53399,2.53187,2.53288,42000000.0
2009-02-04 22:10:00,2.53289,2.53654,2.53248,2.53593,43000000.0
2009-02-04 22:15:00,2.53595,2.53787,2.53409,2.53787,39000000.0
2009-02-04 22:20:00,2.5379,2.5397,2.5369,2.53843,39000000.0
2009-02-04 22:25:00,2.53691,2.53773,2.53571,2.53577,43000000.0
2009-02-04 22:30:00,2.53618,2.53771,2.53572,2.53604,38000000.0
2009-02-04 22:35:00,2.53578,2.5369,2.53533,2.53629,42000000.0
2009-02-04 22:40:00,2.53648,2.53751,2.5352,2.53676,36000000.0
2009-02-04 22:45:00,2.53606,2.53939,2.53606,2.53763,41000000.0
2009-02-04 22:50:00,2.53783,2.53832,2.53658,2.53821,37000000.0
2009-02-04 22:55:00,2.53838,2.53842,2.5361,2.53706,37000000.0
2009-02-04 23:00:00,2.53715,2.53723,2.53484,2.53484,39000000.0
2009-02-04 23:05:00,2.53441,2.5349,2.53363,2.5342,43000000.0
2009-02-04 23:10:00,2.53426,2.53426,2.53221,2.53234,43000000.0
2009-02-04 23:15:00,2.53265,2.53279,2.53144,2.53178,42000000.0
2009-02-04 23:20:00,2.5318,2.53347,2.53166,2.53335,38000000.0
2009-02-04 23:25:00,2.53311,2.53425,2.53267,2.53425,42000000.0
2009-02-04 23:30:00,2.53437,2.53508,2.53428,2.53508,41000000.0
2009-02-04 23:35:00,2.53484,2.53573,2.53424,2.5355,43000000.0
2009-02-04 23:40:00,2.53553,2.53553,2.53291,2.53364,40000000.0
2009-02-04 23:45:00,2.53156,2.53156,2.52375,2.52375,40000000.0
2009-02-04 23:50:00,2.5235,2.52618,2.52285,2.52602,43000000.0
2009-02-04 23:55:00,2.5261,2.52959,2.5261,2.52959,42000000.0
2009-02-05 00:00:00,2.52948,2.53177,2.52948,2.53124,40000000.0
2009-02-05 00:05:00,2.53109,2.53164,2.53055,2.53055,43000000.0
2009-02-05 00:10:00,2.53048,2.53082,2.52925,2.52944,42000000.0
2009-02-05 00:15:00,2.52906,2.5291,2.52517,2.52521,44000000.0
2009-02-05 00:20:00,2.52507,2.52644,2.52078,2.5213,42000000.0
2009-02-05 00:25:00,2.51953,2.51953,2.51428,2.51509,42000000.0
2009-02-05 00:30:00,2.51412,2.51465,2.51275,2.51384,42000000.0
2009-02-05 00:35:00,2.51421,2.51772,2.51421,2.51628,42000000.0
2009-02-05 00:40:00,2.51612,2.51973,2.51574,2.51838,43000000.0
2009-02-05 00:45:00,2.51706,2.52588,2.51701,2.52307,46000000.0
2009-02-05 00:50:00,2.52375,2.52703,2.52372,2.52386,41000000.0
2009-02-05 00:55:00,2.52335,2.52516,2.52309,2.52309,39000000.0
2009-02-05 01:00:00,2.52265,2.52314,2.52233,2.52275,42000000.0
2009-02-05 01:05:00,2.52282,2.52409,2.52205,2.5231,37000000.0
2009-02-05 01:10:00,2.52324,2.52389,2.52314,2.52345,48000000.0
2009-02-05 01:15:00,2.52383,2.5242,2.52265,2.52282,39000000.0
2009-02-05 01:20:00,2.52292,2.52332,2.51913,2.52028,40000000.0
2009-02-05 01:25:00,2.51965,2.52061,2.51965,2.52018,40000000.0
2009-02-05 01:30:00,2.52018,2.52038,2.51872,2.51961,40000000.0
2009-02-05 01:35:00,2.51936,2.51936,2.51623,2.51807,42000000.0
2009-02-05 01:40:00,2.51833,2.51951,2.5182,2.5193,42000000.0
2009-02-05 01:45:00,2.51931,2.5209,2.51917,2.5208,37000000.0
2009-02-05 01:50:00,2.52052,2.52283,2.5202,2.52122,43000000.0
2009-02-05 01:55:00,2.52056,2.52236,2.519,2.52102,43000000.0
2009-02-05 02:00:00,2.52222,2.52278,2.51752,2.51763,63000000.0
2009-02-05 02:05:00,2.51743,2.5194,2.51665,2.51778,55000000.0
2009-02-05 02:10:00,2.5181,2.52072,2.51797,2.51987,43000000.0
2009-02-05 02:15:00,2.51945,2.52096,2.51917,2.52094,40000000.0
2009-02-05 02:20:00,2.52075,2.52206,2.52,2.52034,48000000.0
2009-02-05 02:25:00,2.51986,2.52093,2.51934,2.52045,74000000.0
2009-02-05 02:30:00,2.52106,2.52137,2.5172,2.5193,57000000.0
2009-02-05 02:35:00,2.52001,2.52401,2.5187,2.5207,45000000.0
2009-02-05 02:40:00,2.51952,2.51984,2.51667,2.51759,47000000.0
2009-02-05 02:45:00,2.51729,2.51729,2.51379,2.51434,49000000.0
2009-02-05 02:50:00,2.51439,2.51439,2.51218,2.51218,36000000.0
2009-02-05 02:55:00,2.51254,2.51409,2.51128,2.51176,54000000.0
2009-02-05 03:00:00,2.51175,2.51433,2.51175,2.51216,42000000.0
2009-02-05 03:05:00,2.51243,2.51523,2.51243,2.51523,46000000.0
2009-02-05 03:10:00,2.51523,2.5163,2.51467,2.51484,51000000.0
2009-02-05 03:15:00,2.51518,2.51609,2.51425,2.51425,37000000.0
2009-02-05 03:20:00,2.51469,2.51557,2.51346,2.51481,38000000.0
2009-02-05 03:25:00,2.51453,2.51483,2.51227,2.51227,54000000.0
2009-02-05 03:30:00,2.51256,2.51451,2.51256,2.5135,46000000.0
2009-02-05 03:35:00,2.51348,2.51461,2.51257,2.51443,42000000.0
2009-02-05 03:40:00,2.51421,2.51421,2.51261,2.51314,43000000.0
2009-02-05 03:45:00,2.51257,2.51257,2.51015,2.51065,57000000.0
2009-02-05 03:50:00,2.51101,2.51194,2.50984,2.51183,41000000.0
2009-02-05 03:55:00,2.51124,2.51175,2.51051,2.51155,46000000.0
2009-02-05 04:00:00,2.51137,2.51137,2.50954,2.50954,72000000.0
2009-02-05 04:05:00,2.50987,2.51126,2.50987,2.5108,43000000.0
2009-02-05 04:10:00,2.51077,2.51138,2.51077,2.51135,42000000.0
2009-02-05 04:15:00,2.51087,2.51203,2.50929,2.51002,64000000.0
2009-02-05 04:20:00,2.50998,2.5113,2.50998,2.5106,47000000.0
2009-02-05 04:25:00,2.51098,2.51098,2.5098,2.51039,56000000.0
2009-02-05 04:30:00,2.5104,2.51105,2.50832,2.5099,56000000.0
2009-02-05 04:35:00,2.5094,2.51009,2.50776,2.50858,41000000.0
2009-02-05 04:40:00,2.50851,2.50872,2.50774,2.50801,48000000.0
2009-02-05 04:45:00,2.50804,2.50835,2.50745,2.50823,39000000.0
2009-02-05 04:50:00,2.50824,2.5091,2.50824,2.50835,50000000.0
2009-02-05 04:55:00,2.50813,2.50823,2.50719,2.50719,52000000.0
2009-02-05 05:00:00,2.50733,2.50761,2.50694,2.50761,40000000.0
2009-02-05 05:05:00,2.50754,2.50795,2.50728,2.50784,57000000.0
2009-02-05 05:10:00,2.50765,2.50823,2.50741,2.50807,60000000.0
2009-02-05 05:15:00,2.50798,2.50806,2.5066,2.50692,53000000.0
2009-02-05 05:20:00,2.50746,2.51001,2.50727,2.5085,107000000.0
2009-02-05 05:25:00,2.5082,2.50988,2.50774,2.50987,125000000.0
2009-02-05 05:30:00,2.50994,2.51147,2.50994,2.51143,43000000.0
2009-02-05 05:35:00,2.51205,2.51217,2.50869,2.51161,54000000.0
2009-02-05 05:40:00,2.51162,2.51219,2.51029,2.5107,51000000.0
2009-02-05 05:45:00,2.51106,2.51204,2.51094,2.51175,57000000.0
2009-02-05 05:50:00,2.51142,2.51142,2.50988,2.51014,82000000.0
2009-02-05 05:55:00,2.51006,2.5116,2.51006,2.51154,86000000.0
2009-02-05 06:00:00,2.51172,2.51496,2.51166,2.51481,87000000.0
2009-02-05 06:05:00,2.51478,2.51585,2.51415,2.51452,45000000.0
2009-02-05 06:10:00,2.51434,2.51624,2.51371,2.5142,50000000.0
2009-02-05 06:15:00,2.51411,2.51453,2.51297,2.51375,61000000.0
2009-02-05 06:20:00,2.5139,2.51432,2.51307,2.51366,76000000.0
2009-02-05 06:25:00,2.51371,2.51491,2.51371,2.51465,41000000.0
2009-02-05 06:30:00,2.51459,2.51553,2.51452,2.51485,88000000.0
2009-02-05 06:35:00,2.51503,2.5156,2.5144,2.51543,45000000.0
2009-02-05 06:40:00,2.51556,2.51658,2.51507,2.51587,41000000.0
2009-02-05 06:45:00,2.51602,2.5173,2.5144,2.51659,41000000.0
2009-02-05 06:50:00,2.51704,2.51735,2.51563,2.51732,46000000.0
2009-02-05 06:55:00,2.51744,2.5179,2.51201,2.51201,66000000.0
2009-02-05 07:00:00,2.51194,2.51463,2.51194,2.51376,56000000.0
2009-02-05 07:05:00,2.51409,2.51425,2.51375,2.51407,59000000.0
2009-02-05 07:10:00,2.51428,2.51661,2.51428,2.51586,61000000.0
2009-02-05 07:15:00,2.51562,2.52359,2.51555,2.52359,49000000.0
2009-02-05 07:20:00,2.52329,2.52571,2.52062,2.52471,60000000.0
2009-02-05 07:25:00,2.52624,2.5294,2.52488,2.52488,106000000.0
2009-02-05 07:30:00,2.52554,2.52634,2.52509,2.52619,76000000.0
2009-02-05 07:35:00,2.52568,2.52832,2.52518,2.52693,56000000.0
2009-02-05 07:40:00,2.52696,2.52698,2.5231,2.5249,82000000.0
2009-02-05 07:45:00,2.52485,2.52782,2.52448,2.52715,77000000.0
2009-02-05 07:50:00,2.52682,2.52707,2.52482,2.52482,97000000.0
2009-02-05 07:55:00,2.52483,2.526,2.52334,2.526,101000000.0
2009-02-05 08:00:00,2.52591,2.52866,2.52515,2.52762,106000000.0
2009-02-05 08:05:00,2.52742,2.52856,2.52562,2.52856,93000000.0
2009-02-05 08:10:00,2.52876,2.52876,2.52545,2.52742,118000000.0
2009-02-05 08:15:00,2.52717,2.52723,2.52334,2.52625,94000000.0
2009-02-05 08:20:00,2.52653,2.52776,2.52522,2.52528,101000000.0
2009-02-05 08:25:00,2.52583,2.5318,2.52535,2.53113,154000000.0
2009-02-05 08:30:00,2.53242,2.53312,2.52541,2.52541,216000000.0
2009-02-05 08:35:00,2.52532,2.52605,2.52322,2.52322,120000000.0
2009-02-05 08:40:00,2.52431,2.52966,2.52431,2.5285,123000000.0
2009-02-05 08:45:00,2.52849,2.52987,2.52842,2.52936,148000000.0
2009-02-05 08:50:00,2.52878,2.52878,2.52681,2.52771,232000000.0
2009-02-05 08:55:00,2.52758,2.52758,2.52653,2.52677,129000000.0
2009-02-05 09:00:00,2.52672,2.5301,2.52556,2.52983,98000000.0
2009-02-05 09:05:00,2.53009,2.536,2.52812,2.536,129000000.0
2009-02-05 09:10:00,2.53613,2.53613,2.52866,2.52866,216000000.0
2009-02-05 09:15:00,2.52915,2.53235,2.52682,2.52993,232000000.0
2009-02-05 09:20:00,2.52967,2.53059,2.5265,2.52673,273000000.0
2009-02-05 09:25:00,2.52636,2.52951,2.52564,2.52905,194000000.0
2009-02-05 09:30:00,2.52894,2.52907,2.51869,2.51979,151000000.0
2009-02-05 09:35:00,2.51985,2.52046,2.51362,2.51894,228000000.0
2009-02-05 09:40:00,2.51918,2.52438,2.51869,2.52266,226000000.0
2009-02-05 09:45:00,2.52277,2.52308,2.51877,2.51877,136000000.0
2009-02-05 09:50:00,2.51843,2.52268,2.51638,2.52159,196000000.0
2009-02-05 09:55:00,2.52114,2.52183,2.51943,2.52068,190000000.0
2009-02-05 10:00:00,2.52143,2.52421,2.52084,2.52219,196000000.0
2009-02-05 10:05:00,2.52094,2.5211,2.51889,2.51976,232000000.0
2009-02-05 10:10:00,2.51995,2.52281,2.51889,2.52202,303000000.0
2009-02-05 10:15:00,2.52161,2.5233,2.52076,2.52235,225000000.0
2009-02-05 10:20:00,2.52271,2.52554,2.52144,2.52303,233000000.0
2009-02-05 10:25:00,2.52275,2.52295,2.51875,2.52034,301000000.0
2009-02-05 10:30:00,2.52018,2.52165,2.52,2.52086,157000000.0
2009-02-05 10:35:00,2.52056,2.52081,2.51952,2.51961,140000000.0
2009-02-05 10:40:00,2.51993,2.52169,2.51967,2.52028,139000000.0
2009-02-05 10:45:00,2.52062,2.5222,2.52062,2.52173,165000000.0
2009-02-05 10:50:00,2.5217,2.52187,2.51861,2.51884,206000000.0
2009-02-05 10:55:00,2.51901,2.51913,2.51615,2.5162,176000000.0
2009-02-05 11:00:00,2.51625,2.51667,2.5085,2.5085,178000000.0
2009-02-05 11:05:00,2.5084,2.51054,2.5084,2.50922,142000000.0
2009-02-05 11:10:00,2.50919,2.50951,2.50783,2.50853,236000000.0
2009-02-05 11:15:00,2.50876,2.50913,2.50775,2.50775,218000000.0
2009-02-05 11:20:00,2.50791,2.51253,2.50714,2.51253,229000000.0
2009-02-05 11:25:00,2.513,2.51394,2.51094,2.51135,183000000.0
2009-02-05 11:30:00,2.51134,2.51377,2.51048,2.51048,173000000.0
2009-02-05 11:35:00,2.51021,2.51232,2.50971,2.51232,231000000.0
2009-02-05 11:40:00,2.51148,2.5133,2.50842,2.5085,185000000.0
2009-02-05 11:45:00,2.50785,2.51015,2.50758,2.50825,169000000.0
2009-02-05 11:50:00,2.50813,2.50976,2.50765,2.50797,188000000.0
2009-02-05 11:55:00,2.50812,2.50864,2.50612,2.50708,200000000.0
2009-02-05 12:00:00,2.50755,2.50954,2.50668,2.50874,150000000.0
2009-02-05 12:05:00,2.50882,2.50907,2.50733,2.50881,112000000.0
2009-02-05 12:10:00,2.50916,2.51062,2.50801,2.50947,149000000.0
2009-02-05 12:15:00,2.50948,2.51036,2.50601,2.50761,180000000.0
2009-02-05 12:20:00,2.50752,2.50779,2.50639,2.50658,178000000.0
2009-02-05 12:25:00,2.50672,2.50672,2.50021,2.50071,208000000.0
2009-02-05 12:30:00,2.5014,2.50735,2.5014,2.50735,188000000.0
2009-02-05 12:35:00,2.50843,2.50843,2.50553,2.50575,110000000.0
2009-02-05 12:40:00,2.50588,2.50591,2.50357,2.50447,82000000.0
2009-02-05 12:45:00,2.50446,2.5055,2.50392,2.50443,160000000.0
2009-02-05 12:50:00,2.50472,2.50621,2.50418,2.50599,129000000.0
2009-02-05 12:55:00,2.50611,2.5106,2.50557,2.50557,131000000.0
2009-02-05 13:00:00,2.50436,2.50483,2.50104,2.50157,91000000.0
2009-02-05 13:05:00,2.50163,2.50492,2.50163,2.50492,126000000.0
2009-02-05 13:10:00,2.50492,2.50566,2.50324,2.50565,104000000.0
2009-02-05 13:15:00,2.50562,2.50617,2.50463,2.50566,141000000.0
2009-02-05 13:20:00,2.50522,2.50774,2.50522,2.50735,165000000.0
2009-02-05 13:25:00,2.50749,2.51017,2.50749,2.50893,128000000.0
2009-02-05 13:30:00,2.50996,2.51184,2.50996,2.51152,118000000.0
2009-02-05 13:35:00,2.51101,2.51101,2.50818,2.50818,143000000.0
2009-02-05 13:40:00,2.50801,2.50826,2.506,2.50692,145000000.0
2009-02-05 13:45:00,2.50712,2.50779,2.50504,2.50504,101000000.0
2009-02-05 13:50:00,2.50495,2.50729,2.50477,2.50686,144000000.0
2009-02-05 13:55:00,2.50732,2.50746,2.50546,2.50585,144000000.0
2009-02-05 14:00:00,2.50517,2.50931,2.50419,2.50611,124000000.0
2009-02-05 14:05:00,2.50567,2.50612,2.50046,2.50046,128000000.0
2009-02-05 14:10:00,2.50001,2.50059,2.49741,2.49741,104000000.0
2009-02-05 14:15:00,2.49693,2.49904,2.49525,2.49539,86000000.0
2009-02-05 14:20:00,2.49719,2.49935,2.49497,2.49821,84000000.0
2009-02-05 14:25:00,2.4971,2.49892,2.49702,2.49793,75000000.0
2009-02-05 14:30:00,2.49758,2.50133,2.49746,2.50133,67000000.0
2009-02-05 14:35:00,2.50121,2.50406,2.50121,2.50334,41000000.0
2009-02-05 14:40:00,2.50331,2.50331,2.50121,2.50284,43000000.0
2009-02-05 14:45:00,2.50309,2.50469,2.50008,2.50032,41000000.0
2009-02-05 14:50:00,2.50088,2.50286,2.50066,2.50227,39000000.0
2009-02-05 14:55:00,2.50141,2.50261,2.50141,2.50192,38000000.0
2009-02-05 15:00:00,2.50143,2.50143,2.49855,2.49855,37000000.0
2009-02-05 15:05:00,2.49939,2.50483,2.49939,2.50464,41000000.0
2009-02-05 15:10:00,2.50458,2.50627,2.50419,2.50627,47000000.0
2009-02-05 15:15:00,2.50465,2.5055,2.50293,2.50293,41000000.0
2009-02-05 15:20:00,2.50267,2.50326,2.50069,2.50272,42000000.0
2009-02-05 15:25:00,2.50274,2.50311,2.49988,2.50062,39000000.0
2009-02-05 15:30:00,2.50092,2.50201,2.49649,2.50116,45000000.0
2009-02-05 15:35:00,2.49933,2.49991,2.49544,2.49914,39000000.0
2009-02-05 15:40:00,2.49928,2.50238,2.49855,2.50238,44000000.0
2009-02-05 15:45:00,2.50275,2.50275,2.50065,2.50243,40000000.0
2009-02-05 15:50:00,2.50194,2.5046,2.5016,2.5035,42000000.0
2009-02-05 15:55:00,2.50339,2.50339,2.50144,2.50271,43000000.0
2009-02-05 16:00:00,2.50209,2.50209,2.49865,2.49868,43000000.0
2009-02-05 16:05:00,2.49836,2.50018,2.49536,2.49536,44000000.0
2009-02-05 16:10:00,2.49596,2.49649,2.49403,2.49491,44000000.0
2009-02-05 16:15:00,2.49533,2.49684,2.4946,2.49583,47000000.0
2009-02-05 16:20:00,2.49544,2.49737,2.49429,2.49489,44000000.0
2009-02-05 16:25:00,2.49639,2.49857,2.49613,2.49686,43000000.0
2009-02-05 16:30:00,2.49683,2.49972,2.4954,2.49589,42000000.0
2009-02-05 16:35:00,2.49564,2.49771,2.49564,2.49611,38000000.0
2009-02-05 16:40:00,2.49594,2.49632,2.4927,2.49621,42000000.0
2009-02-05 16:45:00,2.4958,2.49637,2.49479,2.49479,47000000.0
2009-02-05 16:50:00,2.49469,2.50065,2.4946,2.49891,39000000.0
2009-02-05 16:55:00,2.49865,2.50301,2.49847,2.50215,44000000.0
2009-02-05 17:00:00,2.50211,2.50288,2.49844,2.49909,40000000.0
2009-02-05 17:05:00,2.50055,2.50501,2.50055,2.50372,44000000.0
2009-02-05 17:10:00,2.50392,2.50435,2.50273,2.50425,40000000.0
2009-02-05 17:15:00,2.50419,2.50652,2.50261,2.50331,40000000.0
2009-02-05 17:20:00,2.50319,2.50333,2.50078,2.50097,41000000.0
2009-02-05 17:25:00,2.50056,2.50291,2.50053,2.50248,38000000.0
2009-02-05 17:30:00,2.50188,2.50308,2.49882,2.49987,45000000.0
2009-02-05 17:35:00,2.49907,2.50268,2.4982,2.50246,36000000.0
2009-02-05 17:40:00,2.50259,2.50271,2.49605,2.49605,45000000.0
2009-02-05 17:45:00,2.49589,2.499,2.49536,2.49876,37000000.0
2009-02-05 17:50:00,2.49782,2.50082,2.49572,2.49731,39000000.0
2009-02-05 17:55:00,2.4982,2.4982,2.49199,2.49769,44000000.0
2009-02-05 18:00:00,2.49804,2.49804,2.49296,2.49513,44000000.0
2009-02-05 18:05:00,2.49579,2.49958,2.49579,2.49912,44000000.0
2009-02-05 18:10:00,2.49903,2.49939,2.4974,2.49775,45000000.0
2009-02-05 18:15:00,2.49827,2.49894,2.49704,2.49892,46000000.0
2009-02-05 18:20:00,2.49874,2.50105,2.49778,2.5007,47000000.0
2009-02-05 18:25:00,2.50082,2.50082,2.49448,2.49655,36000000.0
2009-02-05 18:30:00,2.497,2.497,2.48937,2.48937,46000000.0
2009-02-05 18:35:00,2.49084,2.49717,2.49072,2.49634,38000000.0
2009-02-05 18:40:00,2.49632,2.49656,2.49487,2.49552,41000000.0
2009-02-05 18:45:00,2.49494,2.49806,2.49318,2.49318,44000000.0
2009-02-05 18:50:00,2.4935,2.49372,2.49162,2.49239,42000000.0
2009-02-05 18:55:00,2.4915,2.49307,2.4892,2.48953,41000000.0
2009-02-05 19:00:00,2.4895,2.49184,2.48413,2.4863,37000000.0
2009-02-05 19:05:00,2.48494,2.48494,2.47898,2.47898,40000000.0
2009-02-05 19:10:00,2.47819,2.47993,2.47274,2.47944,42000000.0
2009-02-05 19:15:00,2.48149,2.48149,2.47708,2.47965,47000000.0
2009-02-05 19:20:00,2.48103,2.48292,2.48103,2.48278,47000000.0
2009-02-05 19:25:00,2.48303,2.48485,2.48145,2.48485,41000000.0
2009-02-05 19:30:00,2.48505,2.48602,2.4811,2.48111,42000000.0
2009-02-05 19:35:00,2.48097,2.48523,2.48073,2.48116,38000000.0
2009-02-05 19:40:00,2.48138,2.4827,2.4809,2.48254,42000000.0
2009-02-05 19:45:00,2.48191,2.4828,2.47915,2.47915,40000000.0
2009-02-05 19:50:00,2.48017,2.48247,2.48017,2.48066,36000000.0
2009-02-05 19:55:00,2.4805,2.48172,2.47716,2.47716,41000000.0
2009-02-05 20:00:00,2.47643,2.477,2.47512,2.47597,39000000.0
2009-02-05 20:05:00,2.47557,2.47729,2.47512,2.47665,45000000.0
2009-02-05 20:10:00,2.47587,2.47681,2.47495,2.47681,39000000.0
2009-02-05 20:15:00,2.47732,2.47922,2.47588,2.47717,42000000.0
2009-02-05 20:20:00,2.47759,2.48341,2.47742,2.48249,40000000.0
2009-02-05 20:25:00,2.48178,2.48272,2.47781,2.48036,39000000.0
2009-02-05 20:30:00,2.48054,2.48089,2.47816,2.48089,37000000.0
2009-02-05 20:35:00,2.48086,2.48285,2.4797,2.48062,46000000.0
2009-02-05 20:40:00,2.48118,2.4824,2.47704,2.47764,45000000.0
2009-02-05 20:45:00,2.47802,2.47802,2.47572,2.47572,39000000.0
2009-02-05 20:50:00,2.47606,2.47884,2.47533,2.47876,50000000.0
2009-02-05 20:55:00,2.47878,2.4808,2.47808,2.4808,36000000.0
2009-02-05 21:00:00,2.48038,2.48038,2.47694,2.47707,36000000.0
2009-02-05 21:05:00,2.4776,2.47823,2.47727,2.47744,44000000.0
2009-02-05 21:10:00,2.47711,2.47843,2.47696,2.47809,41000000.0
2009-02-05 21:15:00,2.47775,2.47785,2.4763,2.47744,39000000.0
2009-02-05 21:20:00,2.47708,2.47864,2.47495,2.47621,46000000.0
2009-02-05 21:25:00,2.47635,2.47857,2.4726,2.47553,36000000.0
2009-02-05 21:30:00,2.47614,2.47651,2.47141,2.47208,45000000.0
2009-02-05 21:35:00,2.47339,2.47462,2.4725,2.47308,44000000.0
2009-02-05 21:40:00,2.47344,2.47348,2.47155,2.47178,42000000.0
2009-02-05 21:45:00,2.47162,2.47229,2.46899,2.46951,42000000.0
2009-02-05 21:50:00,2.47024,2.47211,2.47024,2.47103,36000000.0
2009-02-05 21:55:00,2.47096,2.47096,2.46695,2.46695,37000000.0
2009-02-05 22:00:00,2.46588,2.46992,2.46557,2.46975,45000000.0
2009-02-05 22:05:00,2.46856,2.47131,2.4682,2.47131,42000000.0
2009-02-05 22:10:00,2.47156,2.47406,2.46987,2.46993,43000000.0
2009-02-05 22:15:00,2.46994,2.47083,2.46789,2.47083,39000000.0
2009-02-05 22:20:00,2.47119,2.47233,2.47119,2.47233,39000000.0
2009-02-05 22:25:00,2.47195,2.47606,2.47038,2.47537,43000000.0
2009-02-05 22:30:00,2.47522,2.47522,2.47058,2.47243,38000000.0
2009-02-05 22:35:00,2.47223,2.47572,2.47164,2.47572,42000000.0
2009-02-05 22:40:00,2.47664,2.47692,2.47141,2.47267,36000000.0
2009-02-05 22:45:00,2.47292,2.47294,2.47216,2.47228,41000000.0
2009-02-05 22:50:00,2.47253,2.47493,2.47253,2.47266,37000000.0
2009-02-05 22:55:00,2.47275,2.47326,2.46968,2.47185,37000000.0
2009-02-05 23:00:00,2.47253,2.47363,2.47247,2.47363,39000000.0
2009-02-05 23:05:00,2.47476,2.4755,2.47362,2.47362,43000000.0
2009-02-05 23:10:00,2.47381,2.47382,2.47293,2.47331,43000000.0
2009-02-05 23:15:00,2.47348,2.47391,2.47313,2.47391,42000000.0
2009-02-05 23:20:00,2.47404,2.4756,2.47368,2.47535,38000000.0
2009-02-05 23:25:00,2.47577,2.4789,2.47568,2.47842,42000000.0
2009-02-05 23:30:00,2.47865,2.48029,2.47646,2.47659,41000000.0
2009-02-05 23:35:00,2.47675,2.47696,2.47418,2.47454,43000000.0
2009-02-05 23:40:00,2.47462,2.47517,2.47357,2.47504,40000000.0
2009-02-05 23:45:00,2.47513,2.47522,2.474,2.47478,40000000.0
2009-02-05 23:50:00,2.47488,2.47709,2.47378,2.47624,43000000.0
2009-02-05 23:55:00,2.47462,2.4758,2.47243,2.4729,42000000.0
2009-02-06 00:00:00,2.47213,2.47426,2.47108,2.47405,40000000.0
2009-02-06 00:05:00,2.47405,2.47459,2.47312,2.47329,42000000.0
2009-02-06 00:10:00,2.47323,2.47753,2.47201,2.47682,42000000.0
2009-02-06 00:15:00,2.47668,2.4768,2.47623,2.47637,41000000.0
2009-02-06 00:20:00,2.47634,2.47769,2.47634,2.47744,42000000.0
2009-02-06 00:25:00,2.47702,2.47814,2.47634,2.47634,42000000.0
2009-02-06 00:30:00,2.47632,2.47829,2.47534,2.47825,42000000.0
2009-02-06 00:35:00,2.47822,2.47929,2.47803,2.47803,42000000.0
2009-02-06 00:40:00,2.47783,2.4783,2.4772,2.4783,43000000.0
2009-02-06 00:45:00,2.47826,2.48081,2.47794,2.4806,46000000.0
2009-02-06 00:50:00,2.48065,2.48081,2.47929,2.47929,41000000.0
2009-02-06 00:55:00,2.47884,2.47948,2.47858,2.47858,39000000.0
2009-02-06 01:00:00,2.47852,2.47954,2.47812,2.47829,42000000.0
2009-02-06 01:05:00,2.47825,2.47882,2.47758,2.47867,37000000.0
2009-02-06 01:10:00,2.47913,2.47938,2.47724,2.4779,48000000.0
2009-02-06 01:15:00,2.47766,2.47956,2.47723,2.47878,39000000.0
2009-02-06 01:20:00,2.47853,2.48016,2.4782,2.47887,40000000.0
2009-02-06 01:25:00,2.4788,2.47917,2.47652,2.47719,40000000.0
2009-02-06 01:30:00,2.47826,2.47982,2.47734,2.47898,40000000.0
2009-02-06 01:35:00,2.47752,2.47845,2.47752,2.47797,42000000.0
2009-02-06 01:40:00,2.47813,2.47827,2.47778,2.47807,42000000.0
2009-02-06 01:45:00,2.47832,2.47839,2.47617,2.47638,37000000.0
2009-02-06 01:50:00,2.47637,2.47806,2.47606,2.47795,43000000.0
2009-02-06 01:55:00,2.47802,2.47838,2.47621,2.47772,43000000.0
2009-02-06 02:00:00,2.47632,2.47723,2.47553,2.47723,58000000.0
2009-02-06 02:05:00,2.47726,2.47988,2.47674,2.47869,55000000.0
2009-02-06 02:10:00,2.47799,2.48051,2.47714,2.48012,43000000.0
2009-02-06 02:15:00,2.48009,2.4812,2.47959,2.47975,40000000.0
2009-02-06 02:20:00,2.47967,2.4806,2.47858,2.4806,48000000.0
2009-02-06 02:25:00,2.48056,2.48602,2.4801,2.48394,74000000.0
2009-02-06 02:30:00,2.48451,2.4874,2.48107,2.48162,57000000.0
2009-02-06 02:35:00,2.48309,2.48991,2.48283,2.48991,45000000.0
2009-02-06 02:40:00,2.49086,2.49086,2.48733,2.48796,47000000.0
2009-02-06 02:45:00,2.48645,2.48645,2.4839,2.48438,49000000.0
2009-02-06 02:50:00,2.48447,2.48456,2.48275,2.48305,33000000.0
2009-02-06 02:55:00,2.48602,2.48822,2.48551,2.48611,54000000.0
2009-02-06 03:00:00,2.48706,2.49093,2.48706,2.49035,42000000.0
2009-02-06 03:05:00,2.48978,2.48997,2.48657,2.48664,46000000.0
2009-02-06 03:10:00,2.4869,2.48784,2.48604,2.48667,51000000.0
2009-02-06 03:15:00,2.48805,2.4885,2.48681,2.48735,38000000.0
2009-02-06 03:20:00,2.48753,2.48753,2.48299,2.48538,38000000.0
2009-02-06 03:25:00,2.48544,2.48571,2.48489,2.48526,54000000.0
2009-02-06 03:30:00,2.48498,2.48606,2.48498,2.48606,46000000.0
2009-02-06 03:35:00,2.48641,2.48641,2.48517,2.48517,42000000.0
2009-02-06 03:40:00,2.48494,2.48604,2.48467,2.48479,43000000.0
2009-02-06 03:45:00,2.48484,2.48759,2.48361,2.48749,57000000.0
2009-02-06 03:50:00,2.48757,2.48757,2.48605,2.48649,41000000.0
2009-02-06 03:55:00,2.48603,2.48802,2.48595,2.48738,46000000.0
2009-02-06 04:00:00,2.48725,2.48743,2.48651,2.48683,72000000.0
2009-02-06 04:05:00,2.48688,2.4874,2.48591,2.48605,43000000.0
2009-02-06 04:10:00,2.48601,2.48759,2.48593,2.48753,42000000.0
2009-02-06 04:15:00,2.48755,2.48864,2.48715,2.48845,64000000.0
2009-02-06 04:20:00,2.48849,2.48991,2.48822,2.48972,47000000.0
2009-02-06 04:25:00,2.48964,2.49032,2.48964,2.48991,56000000.0
2009-02-06 04:30:00,2.49003,2.49132,2.48998,2.49132,51000000.0
2009-02-06 04:35:00,2.49095,2.49401,2.49077,2.49348,41000000.0
2009-02-06 04:40:00,2.49338,2.49551,2.4928,2.49508,48000000.0
2009-02-06 04:45:00,2.49714,2.49714,2.49379,2.49499,39000000.0
2009-02-06 04:50:00,2.49396,2.49425,2.49026,2.49131,50000000.0
2009-02-06 04:55:00,2.49099,2.49495,2.49018,2.49495,52000000.0
2009-02-06 05:00:00,2.49519,2.49519,2.49136,2.49136,40000000.0
2009-02-06 05:05:00,2.49079,2.49169,2.48981,2.49017,57000000.0
2009-02-06 05:10:00,2.49037,2.49176,2.48895,2.49139,60000000.0
2009-02-06 05:15:00,2.49136,2.49248,2.49136,2.49232,53000000.0
2009-02-06 05:20:00,2.49289,2.49293,2.48841,2.48841,107000000.0
2009-02-06 05:25:00,2.48815,2.48848,2.4873,2.48795,125000000.0
2009-02-06 05:30:00,2.48879,2.48952,2.4879,2.48898,43000000.0
2009-02-06 05:35:00,2.48917,2.48941,2.48825,2.48907,54000000.0
2009-02-06 05:40:00,2.4898,2.49147,2.48952,2.49065,51000000.0
2009-02-06 05:45:00,2.49061,2.49165,2.49006,2.49148,57000000.0
2009-02-06 05:50:00,2.49125,2.49252,2.4909,2.49217,82000000.0
2009-02-06 05:55:00,2.49219,2.49245,2.49069,2.49237,86000000.0
2009-02-06 06:00:00,2.49352,2.49465,2.49305,2.49433,87000000.0
2009-02-06 06:05:00,2.49347,2.49398,2.49142,2.49324,45000000.0
2009-02-06 06:10:00,2.49401,2.49492,2.49271,2.49332,50000000.0
2009-02-06 06:15:00,2.4939,2.49397,2.49168,2.49224,61000000.0
2009-02-06 06:20:00,2.49177,2.49217,2.49123,2.4921,76000000.0
2009-02-06 06:25:00,2.49212,2.49221,2.48952,2.48952,41000000.0
2009-02-06 06:30:00,2.48941,2.49099,2.48929,2.49092,88000000.0
2009-02-06 06:35:00,2.49104,2.4941,2.49104,2.4935,45000000.0
2009-02-06 06:40:00,2.49315,2.49353,2.49112,2.49323,41000000.0
2009-02-06 06:45:00,2.49322,2.49347,2.49072,2.4927,41000000.0
2009-02-06 06:50:00,2.49278,2.49278,2.4922,2.49275,46000000.0
2009-02-06 06:55:00,2.4928,2.49371,2.49142,2.49367,66000000.0
2009-02-06 07:00:00,2.49358,2.49436,2.49163,2.4923,56000000.0
2009-02-06 07:05:00,2.4925,2.49344,2.49058,2.49092,59000000.0
2009-02-06 07:10:00,2.49072,2.49076,2.48735,2.48735,61000000.0
2009-02-06 07:15:00,2.48742,2.48952,2.48538,2.48618,49000000.0
2009-02-06 07:20:00,2.48652,2.48747,2.48561,2.48661,60000000.0
2009-02-06 07:25:00,2.48665,2.48989,2.48596,2.48917,106000000.0
2009-02-06 07:30:00,2.48866,2.49165,2.48802,2.49133,76000000.0
2009-02-06 07:35:00,2.49113,2.49149,2.48822,2.48822,56000000.0
2009-02-06 07:40:00,2.48874,2.48974,2.48872,2.48941,82000000.0
2009-02-06 07:45:00,2.4893,2.4893,2.48844,2.48881,77000000.0
2009-02-06 07:50:00,2.48858,2.48858,2.48627,2.48773,97000000.0
2009-02-06 07:55:00,2.48759,2.48882,2.48713,2.48811,101000000.0
2009-02-06 08:00:00,2.48801,2.48854,2.48557,2.48579,106000000.0
2009-02-06 08:05:00,2.48585,2.4887,2.48584,2.4874,93000000.0
2009-02-06 08:10:00,2.48721,2.48803,2.48679,2.48803,118000000.0
2009-02-06 08:15:00,2.48743,2.48936,2.48743,2.4892,94000000.0
2009-02-06 08:20:00,2.48936,2.49036,2.48936,2.48954,101000000.0
2009-02-06 08:25:00,2.49003,2.49112,2.48996,2.4901,154000000.0
2009-02-06 08:30:00,2.48934,2.48942,2.48888,2.48901,216000000.0
2009-02-06 08:35:00,2.4888,2.48888,2.48629,2.48629,120000000.0
2009-02-06 08:40:00,2.4862,2.48799,2.4862,2.4869,123000000.0
2009-02-06 08:45:00,2.4865,2.48714,2.48579,2.48622,148000000.0
2009-02-06 08:50:00,2.48651,2.4885,2.48508,2.4885,232000000.0
2009-02-06 08:55:00,2.48882,2.48894,2.48739,2.48779,129000000.0
2009-02-06 09:00:00,2.48811,2.49002,2.48801,2.49002,98000000.0
2009-02-06 09:05:00,2.48998,2.49059,2.48479,2.48479,129000000.0
2009-02-06 09:10:00,2.48572,2.48714,2.48376,2.4839,216000000.0
2009-02-06 09:15:00,2.48454,2.48636,2.48355,2.48599,232000000.0
2009-02-06 09:20:00,2.48599,2.48638,2.48382,2.48559,273000000.0
2009-02-06 09:25:00,2.48535,2.48535,2.48112,2.48116,194000000.0
2009-02-06 09:30:00,2.48075,2.48237,2.48059,2.48081,151000000.0
2009-02-06 09:35:00,2.48082,2.48082,2.47796,2.48005,228000000.0
2009-02-06 09:40:00,2.48021,2.48041,2.47769,2.47769,226000000.0
2009-02-06 09:45:00,2.47716,2.47716,2.46867,2.47103,136000000.0
2009-02-06 09:50:00,2.47023,2.47228,2.46817,2.47171,196000000.0
2009-02-06 09:55:00,2.47168,2.47173,2.46519,2.46524,190000000.0
2009-02-06 10:00:00,2.46483,2.46563,2.463,2.46451,196000000.0
2009-02-06 10:05:00,2.46543,2.46858,2.4641,2.46858,232000000.0
2009-02-06 10:10:00,2.46865,2.46876,2.46636,2.46759,303000000.0
2009-02-06 10:15:00,2.46569,2.46569,2.46149,2.46342,225000000.0
2009-02-06 10:20:00,2.46541,2.46541,2.46153,2.46249,233000000.0
2009-02-06 10:25:00,2.46226,2.46463,2.46106,2.46463,301000000.0
2009-02-06 10:30:00,2.4653,2.46629,2.45912,2.45997,157000000.0
2009-02-06 10:35:00,2.4606,2.46102,2.45669,2.46018,140000000.0
2009-02-06 10:40:00,2.46086,2.46218,2.46024,2.46218,139000000.0
2009-02-06 10:45:00,2.46234,2.46234,2.46093,2.46104,165000000.0
2009-02-06 10:50:00,2.46069,2.46288,2.45996,2.46288,206000000.0
2009-02-06 10:55:00,2.46267,2.4639,2.46202,2.46202,176000000.0
2009-02-06 11:00:00,2.46211,2.46259,2.45965,2.45965,178000000.0
2009-02-06 11:05:00,2.46003,2.46298,2.45933,2.46298,142000000.0
2009-02-06 11:10:00,2.46345,2.46345,2.46075,2.46152,236000000.0
2009-02-06 11:15:00,2.46164,2.46183,2.45979,2.46124,218000000.0
2009-02-06 11:20:00,2.462,2.46425,2.45909,2.45953,229000000.0
2009-02-06 11:25:00,2.45986,2.46054,2.45811,2.45859,183000000.0
2009-02-06 11:30:00,2.45853,2.46091,2.45812,2.46013,173000000.0
2009-02-06 11:35:00,2.45891,2.45891,2.45636,2.45827,231000000.0
2009-02-06 11:40:00,2.45859,2.46011,2.45724,2.45992,185000000.0
2009-02-06 11:45:00,2.45952,2.46158,2.45761,2.4605,169000000.0
2009-02-06 11:50:00,2.46076,2.46204,2.46043,2.46087,188000000.0
2009-02-06 11:55:00,2.46135,2.46237,2.45934,2.4603,200000000.0
2009-02-06 12:00:00,2.46079,2.4615,2.45765,2.45765,150000000.0
2009-02-06 12:05:00,2.45771,2.46023,2.45688,2.45688,112000000.0
2009-02-06 12:10:00,2.45687,2.46033,2.45648,2.45909,149000000.0
2009-02-06 12:15:00,2.45876,2.45955,2.45762,2.45768,180000000.0
2009-02-06 12:20:00,2.45802,2.45802,2.45579,2.45656,178000000.0
2009-02-06 12:25:00,2.45786,2.45799,2.45408,2.45408,208000000.0
2009-02-06 12:30:00,2.45392,2.45742,2.45306,2.45742,188000000.0
2009-02-06 12:35:00,2.45682,2.45827,2.45625,2.45792,110000000.0
2009-02-06 12:40:00,2.45825,2.46521,2.45825,2.46521,82000000.0
2009-02-06 12:45:00,2.46536,2.46536,2.46209,2.46303,160000000.0
2009-02-06 12:50:00,2.46382,2.46641,2.46354,2.46484,129000000.0
2009-02-06 12:55:00,2.46411,2.46411,2.46179,2.46356,131000000.0
2009-02-06 13:00:00,2.46379,2.46625,2.46361,2.46625,91000000.0
2009-02-06 13:05:00,2.46716,2.4679,2.46424,2.46693,126000000.0
2009-02-06 13:10:00,2.46678,2.46689,2.4639,2.46395,104000000.0
2009-02-06 13:15:00,2.46397,2.46407,2.46068,2.46098,141000000.0
2009-02-06 13:20:00,2.46192,2.46325,2.46165,2.46165,165000000.0
2009-02-06 13:25:00,2.46113,2.46323,2.46098,2.46323,128000000.0
2009-02-06 13:30:00,2.46309,2.46395,2.46177,2.46395,118000000.0
2009-02-06 13:35:00,2.4648,2.46633,2.46434,2.46633,143000000.0
2009-02-06 13:40:00,2.46631,2.4684,2.46488,2.46489,145000000.0
2009-02-06 13:45:00,2.46479,2.4649,2.46333,2.46333,101000000.0
2009-02-06 13:50:00,2.46348,2.46491,2.46338,2.46356,144000000.0
2009-02-06 13:55:00,2.46301,2.46407,2.46275,2.46336,144000000.0
2009-02-06 14:00:00,2.4637,2.46415,2.46179,2.46373,124000000.0
2009-02-06 14:05:00,2.46372,2.46541,2.46279,2.46541,128000000.0
2009-02-06 14:10:00,2.46576,2.46585,2.46385,2.46539,104000000.0
2009-02-06 14:15:00,2.46541,2.46573,2.46492,2.46516,86000000.0
2009-02-06 14:20:00,2.46623,2.46808,2.46623,2.46707,84000000.0
2009-02-06 14:25:00,2.46709,2.46709,2.46508,2.46604,75000000.0
2009-02-06 14:30:00,2.46639,2.46934,2.46639,2.46681,67000000.0
2009-02-06 14:35:00,2.46653,2.46808,2.46579,2.46752,41000000.0
2009-02-06 14:40:00,2.46724,2.46785,2.46692,2.46703,43000000.0
2009-02-06 14:45:00,2.4674,2.4674,2.46596,2.46688,41000000.0
2009-02-06 14:50:00,2.46666,2.46756,2.46552,2.46552,39000000.0
2009-02-06 14:55:00,2.46586,2.46623,2.46518,2.46618,38000000.0
2009-02-06 15:00:00,2.46654,2.46658,2.46471,2.46471,37000000.0
2009-02-06 15:05:00,2.46431,2.46442,2.46349,2.46401,41000000.0
2009-02-06 15:10:00,2.46377,2.46658,2.46365,2.46658,47000000.0
2009-02-06 15:15:00,2.46595,2.46752,2.4652,2.46752,41000000.0
2009-02-06 15:20:00,2.46721,2.46721,2.46239,2.46391,42000000.0
2009-02-06 15:25:00,2.46335,2.46527,2.4587,2.4593,39000000.0
2009-02-06 15:30:00,2.45875,2.45875,2.45363,2.4564,45000000.0
2009-02-06 15:35:00,2.45676,2.45676,2.45257,2.45318,39000000.0
2009-02-06 15:40:00,2.45692,2.45966,2.45348,2.45559,44000000.0
2009-02-06 15:45:00,2.45659,2.46113,2.45659,2.45871,40000000.0
2009-02-06 15:50:00,2.4592,2.4592,2.45485,2.45485,42000000.0
2009-02-06 15:55:00,2.45469,2.45509,2.4526,2.45442,43000000.0
2009-02-06 16:00:00,2.4541,2.4541,2.44237,2.44348,43000000.0
2009-02-06 16:05:00,2.44309,2.44655,2.44309,2.44522,44000000.0
2009-02-06 16:10:00,2.44593,2.44668,2.44357,2.4453,44000000.0
2009-02-06 16:15:00,2.44591,2.44926,2.44591,2.44926,47000000.0
2009-02-06 16:20:00,2.45003,2.45278,2.44838,2.44912,44000000.0
2009-02-06 16:25:00,2.4495,2.45353,2.4495,2.45311,43000000.0
2009-02-06 16:30:00,2.45158,2.45242,2.44432,2.44432,42000000.0
2009-02-06 16:35:00,2.444,2.444,2.43956,2.44231,38000000.0
2009-02-06 16:40:00,2.44206,2.44333,2.44124,2.44329,42000000.0
2009-02-06 16:45:00,2.44285,2.44285,2.4382,2.43949,47000000.0
2009-02-06 16:50:00,2.43992,2.44416,2.43975,2.44081,39000000.0
2009-02-06 16:55:00,2.44134,2.44372,2.44006,2.44326,44000000.0
2009-02-06 17:00:00,2.4445,2.44503,2.44157,2.44157,40000000.0
2009-02-06 17:05:00,2.44165,2.44165,2.43625,2.43831,44000000.0
2009-02-06 17:10:00,2.4382,2.43958,2.43752,2.43958,40000000.0
2009-02-06 17:15:00,2.43956,2.44517,2.43956,2.44517,40000000.0
2009-02-06 17:20:00,2.44454,2.44727,2.44439,2.44453,41000000.0
2009-02-06 17:25:00,2.44418,2.44536,2.44384,2.44524,38000000.0
2009-02-06 17:30:00,2.44625,2.44636,2.4419,2.44198,45000000.0
2009-02-06 17:35:00,2.44097,2.44434,2.4408,2.44223,36000000.0
2009-02-06 17:40:00,2.44257,2.44488,2.4418,2.4448,45000000.0
2009-02-06 17:45:00,2.44405,2.44514,2.44347,2.44451,37000000.0
2009-02-06 17:50:00,2.44445,2.44483,2.43941,2.43969,39000000.0
2009-02-06 17:55:00,2.44003,2.44272,2.43928,2.43928,44000000.0
2009-02-06 18:00:00,2.44005,2.4405,2.43561,2.43783,44000000.0
2009-02-06 18:05:00,2.43771,2.43798,2.4305,2.43124,44000000.0
2009-02-06 18:10:00,2.43139,2.43393,2.43094,2.43356,45000000.0
2009-02-06 18:15:00,2.43365,2.4344,2.43234,2.43356,46000000.0
2009-02-06 18:20:00,2.43195,2.4365,2.43177,2.43608,47000000.0
2009-02-06 18:25:00,2.43561,2.43625,2.43408,2.43409,36000000.0
2009-02-06 18:30:00,2.43431,2.43479,2.43078,2.43308,46000000.0
2009-02-06 18:35:00,2.43279,2.43521,2.43246,2.4348,38000000.0
2009-02-06 18:40:00,2.43588,2.43591,2.4312,2.43145,41000000.0
2009-02-06 18:45:00,2.4323,2.4331,2.4298,2.43151,44000000.0
2009-02-06 18:50:00,2.4322,2.43543,2.4315,2.43472,42000000.0
2009-02-06 18:55:00,2.43549,2.43549,2.42956,2.42956,41000000.0
2009-02-06 19:00:00,2.42922,2.43271,2.42922,2.43042,37000000.0
2009-02-06 19:05:00,2.42998,2.43065,2.42883,2.42914,40000000.0
2009-02-06 19:10:00,2.4288,2.43014,2.42707,2.42889,42000000.0
2009-02-06 19:15:00,2.42924,2.43113,2.42897,2.4299,47000000.0
2009-02-06 19:20:00,2.42998,2.4306,2.42757,2.42905,47000000.0
2009-02-06 19:25:00,2.42774,2.42774,2.42477,2.42663,41000000.0
2009-02-06 19:30:00,2.42639,2.42994,2.4257,2.42994,42000000.0
2009-02-06 19:35:00,2.42928,2.42928,2.42765,2.4277,38000000.0
2009-02-06 19:40:00,2.42771,2.42933,2.42724,2.42733,42000000.0
2009-02-06 19:45:00,2.42771,2.42771,2.42022,2.42022,40000000.0
2009-02-06 19:50:00,2.4191,2.41955,2.41588,2.41955,36000000.0
2009-02-06 19:55:00,2.41997,2.42082,2.41586,2.41586,41000000.0
2009-02-06 20:00:00,2.41654,2.41826,2.41617,2.41785,39000000.0
2009-02-06 20:05:00,2.41807,2.42021,2.41707,2.41952,45000000.0
2009-02-06 20:10:00,2.41969,2.42031,2.41654,2.41812,42000000.0
2009-02-06 20:15:00,2.41833,2.41833,2.41538,2.41538,42000000.0
2009-02-06 20:20:00,2.41472,2.41598,2.41453,2.4146,40000000.0
2009-02-06 20:25:00,2.41474,2.41558,2.41405,2.41549,39000000.0
2009-02-06 20:30:00,2.41656,2.41769,2.4149,2.41769,37000000.0
2009-02-06 20:35:00,2.41822,2.42032,2.41537,2.41907,46000000.0
2009-02-06 20:40:00,2.41944,2.42119,2.41849,2.41876,45000000.0
2009-02-06 20:45:00,2.41967,2.42669,2.41967,2.42523,39000000.0
2009-02-06 20:50:00,2.42491,2.43143,2.42491,2.43108,50000000.0
2009-02-06 20:55:00,2.43056,2.43177,2.42883,2.4315,36000000.0
2009-02-06 21:00:00,2.43201,2.43254,2.43114,2.43159,36000000.0
2009-02-06 21:05:00,2.43135,2.43307,2.43004,2.43282,44000000.0
2009-02-06 21:10:00,2.43374,2.43374,2.42962,2.43087,41000000.0
2009-02-06 21:15:00,2.43097,2.43153,2.42984,2.4313,39000000.0
2009-02-06 21:20:00,2.43064,2.43064,2.42843,2.43023,46000000.0
2009-02-06 21:25:00,2.43154,2.43454,2.43139,2.43454,36000000.0
2009-02-06 21:30:00,2.43461,2.43559,2.4329,2.43301,45000000.0
2009-02-06 21:35:00,2.43244,2.43496,2.43238,2.43332,44000000.0
2009-02-06 21:40:00,2.43351,2.4339,2.43187,2.43205,42000000.0
2009-02-06 21:45:00,2.43155,2.43259,2.43071,2.43075,42000000.0
2009-02-06 21:50:00,2.43053,2.43286,2.43033,2.43127,36000000.0
2009-02-06 21:55:00,2.43251,2.43251,2.42694,2.42694,37000000.0
2009-02-06 22:00:00,2.4278,2.42961,2.42681,2.42697,43000000.0
2009-02-06 22:05:00,2.42656,2.42922,2.42419,2.42419,42000000.0
2009-02-06 22:10:00,2.42429,2.42875,2.42419,2.42732,43000000.0
2009-02-06 22:15:00,2.4267,2.42834,2.42461,2.42781,39000000.0
2009-02-06 22:20:00,2.42721,2.42859,2.42649,2.42726,39000000.0
2009-02-06 22:25:00,2.4275,2.43076,2.42622,2.43076,43000000.0
2009-02-06 22:30:00,2.43069,2.43069,2.42682,2.42709,38000000.0
2009-02-06 22:35:00,2.42732,2.4274,2.42649,2.42659,42000000.0
2009-02-06 22:40:00,2.42703,2.42754,2.42666,2.4268,36000000.0
2009-02-06 22:45:00,2.42679,2.4268,2.42496,2.42496,41000000.0
2009-02-06 22:50:00,2.42525,2.42623,2.42419,2.42424,37000000.0
2009-02-06 22:55:00,2.42439,2.42455,2.42264,2.42264,37000000.0
2009-02-06 23:00:00,2.42303,2.4243,2.42303,2.42342,39000000.0
2009-02-06 23:05:00,2.4227,2.4227,2.42163,2.42235,43000000.0
2009-02-06 23:10:00,2.42235,2.4237,2.42197,2.4237,43000000.0
2009-02-06 23:15:00,2.42378,2.42907,2.42342,2.42866,42000000.0
2009-02-06 23:20:00,2.42894,2.43135,2.42894,2.43121,38000000.0
2009-02-06 23:25:00,2.43156,2.43161,2.42791,2.43062,42000000.0
2009-02-06 23:30:00,2.43066,2.43123,2.43022,2.43076,41000000.0
2009-02-06 23:35:00,2.43027,2.43137,2.42993,2.42997,43000000.0
2009-02-06 23:40:00,2.43029,2.43035,2.42959,2.42959,40000000.0
2009-02-06 23:45:00,2.42933,2.42933,2.42525,2.42674,40000000.0
2009-02-06 23:50:00,2.42667,2.42776,2.42585,2.42775,43000000.0
2009-02-06 23:55:00,2.428,2.43135,2.42538,2.42859,42000000.0
2009-02-09 00:00:00,2.44122,2.44313,2.43978,2.44121,40000000.0
2009-02-09 00:05:00,2.43316,2.4425,2.43316,2.43962,44000000.0
2009-02-09 00:10:00,2.44193,2.4435,2.43957,2.44211,42000000.0
2009-02-09 00:15:00,2.44288,2.44442,2.4424,2.44362,41000000.0
2009-02-09 00:20:00,2.44358,2.44483,2.43821,2.44072,42000000.0
2009-02-09 00:25:00,2.44398,2.4457,2.44398,2.44469,42000000.0
2009-02-09 00:30:00,2.44469,2.44515,2.44441,2.44441,42000000.0
2009-02-09 00:35:00,2.44431,2.44479,2.44352,2.44439,42000000.0
2009-02-09 00:40:00,2.43787,2.44742,2.43787,2.44736,46000000.0
2009-02-09 00:45:00,2.44709,2.44722,2.44423,2.44423,46000000.0
2009-02-09 00:50:00,2.44407,2.44559,2.44306,2.44327,41000000.0
2009-02-09 00:55:00,2.44265,2.44613,2.44039,2.44613,39000000.0
2009-02-09 01:00:00,2.44575,2.44735,2.44371,2.44464,42000000.0
2009-02-09 01:05:00,2.443,2.44414,2.44262,2.44315,37000000.0
2009-02-09 01:10:00,2.44331,2.44331,2.43987,2.44118,48000000.0
2009-02-09 01:15:00,2.44133,2.44133,2.43869,2.43931,39000000.0
2009-02-09 01:20:00,2.43863,2.43863,2.43479,2.43795,40000000.0
2009-02-09 01:25:00,2.43604,2.4364,2.43362,2.43431,40000000.0
2009-02-09 01:30:00,2.43383,2.43534,2.43296,2.43331,40000000.0
2009-02-09 01:35:00,2.43376,2.43716,2.43208,2.43716,42000000.0
2009-02-09 01:40:00,2.43771,2.43788,2.43429,2.43541,42000000.0
2009-02-09 01:45:00,2.43581,2.43774,2.43354,2.43354,37000000.0
2009-02-09 01:50:00,2.43337,2.4395,2.43337,2.43934,43000000.0
2009-02-09 01:55:00,2.43936,2.43939,2.43593,2.43593,43000000.0
2009-02-09 02:00:00,2.43723,2.44102,2.43642,2.43836,60000000.0
2009-02-09 02:05:00,2.43841,2.43876,2.43804,2.43811,55000000.0
2009-02-09 02:10:00,2.43834,2.4408,2.43467,2.43673,43000000.0
2009-02-09 02:15:00,2.43692,2.43937,2.4369,2.43937,40000000.0
2009-02-09 02:20:00,2.43988,2.44244,2.43967,2.44236,48000000.0
2009-02-09 02:25:00,2.44229,2.4436,2.44082,2.44158,74000000.0
2009-02-09 02:30:00,2.44228,2.44405,2.44175,2.44249,57000000.0
2009-02-09 02:35:00,2.44173,2.44224,2.44024,2.44133,45000000.0
2009-02-09 02:40:00,2.44302,2.44572,2.44302,2.44572,47000000.0
2009-02-09 02:45:00,2.44591,2.44606,2.44306,2.44306,49000000.0
2009-02-09 02:50:00,2.44383,2.44487,2.44383,2.44486,27000000.0
2009-02-09 02:55:00,2.4469,2.44781,2.44579,2.44772,54000000.0
2009-02-09 03:00:00,2.44752,2.44978,2.44752,2.44977,42000000.0
2009-02-09 03:05:00,2.45021,2.45248,2.44945,2.45175,46000000.0
2009-02-09 03:10:00,2.45194,2.45231,2.45138,2.45191,51000000.0
2009-02-09 03:15:00,2.45215,2.45531,2.45215,2.45531,37000000.0
2009-02-09 03:20:00,2.45592,2.45784,2.45399,2.45616,38000000.0
2009-02-09 03:25:00,2.45585,2.45844,2.45546,2.45844,54000000.0
2009-02-09 03:30:00,2.45873,2.45949,2.4573,2.458,46000000.0
2009-02-09 03:35:00,2.45787,2.46403,2.4578,2.46096,42000000.0
2009-02-09 03:40:00,2.46215,2.46238,2.45779,2.4591,43000000.0
2009-02-09 03:45:00,2.45916,2.46025,2.45858,2.46018,57000000.0
2009-02-09 03:50:00,2.46046,2.46046,2.45632,2.45706,41000000.0
2009-02-09 03:55:00,2.4566,2.45792,2.45593,2.45593,46000000.0
2009-02-09 04:00:00,2.45572,2.4558,2.45361,2.45442,72000000.0
2009-02-09 04:05:00,2.45473,2.45627,2.45473,2.45553,43000000.0
2009-02-09 04:10:00,2.45596,2.4578,2.45596,2.45671,42000000.0
2009-02-09 04:15:00,2.45671,2.45671,2.45354,2.4549,64000000.0
2009-02-09 04:20:00,2.45588,2.45671,2.45472,2.45546,47000000.0
2009-02-09 04:25:00,2.45563,2.45752,2.45396,2.45737,56000000.0
2009-02-09 04:30:00,2.45876,2.45941,2.45843,2.45898,50000000.0
2009-02-09 04:35:00,2.4586,2.46014,2.45845,2.45975,41000000.0
2009-02-09 04:40:00,2.45969,2.4613,2.45861,2.45866,48000000.0
2009-02-09 04:45:00,2.45792,2.45809,2.45707,2.45797,39000000.0
2009-02-09 04:50:00,2.45801,2.45812,2.45456,2.45589,50000000.0
2009-02-09 04:55:00,2.45592,2.45592,2.45411,2.45517,52000000.0
2009-02-09 05:00:00,2.45538,2.45644,2.45425,2.45591,40000000.0
2009-02-09 05:05:00,2.45617,2.45635,2.45376,2.45548,57000000.0
2009-02-09 05:10:00,2.45695,2.45695,2.45361,2.45361,60000000.0
2009-02-09 05:15:00,2.4537,2.45465,2.4536,2.454,53000000.0
2009-02-09 05:20:00,2.45425,2.45575,2.45276,2.45276,107000000.0
2009-02-09 05:25:00,2.45262,2.4545,2.45177,2.45197,125000000.0
2009-02-09 05:30:00,2.45201,2.45604,2.45111,2.45596,43000000.0
2009-02-09 05:35:00,2.45572,2.45572,2.4542,2.45509,54000000.0
2009-02-09 05:40:00,2.45493,2.45493,2.45312,2.4533,51000000.0
2009-02-09 05:45:00,2.45327,2.4565,2.45321,2.4565,57000000.0
2009-02-09 05:50:00,2.45678,2.45704,2.45542,2.45559,82000000.0
2009-02-09 05:55:00,2.45543,2.4557,2.45162,2.45235,86000000.0
2009-02-09 06:00:00,2.45251,2.45326,2.45162,2.45326,87000000.0
2009-02-09 06:05:00,2.45286,2.45376,2.4522,2.4522,45000000.0
2009-02-09 06:10:00,2.45248,2.45353,2.45146,2.45228,50000000.0
2009-02-09 06:15:00,2.45201,2.45459,2.45201,2.45451,61000000.0
2009-02-09 06:20:00,2.45463,2.45583,2.45453,2.45534,76000000.0
2009-02-09 06:25:00,2.45559,2.45607,2.4548,2.45547,41000000.0
2009-02-09 06:30:00,2.45562,2.45892,2.45562,2.45756,88000000.0
2009-02-09 06:35:00,2.45726,2.45726,2.45227,2.45245,45000000.0
2009-02-09 06:40:00,2.45249,2.45285,2.45179,2.45225,41000000.0
2009-02-09 06:45:00,2.45231,2.45242,2.45015,2.45069,41000000.0
2009-02-09 06:50:00,2.44999,2.45435,2.44999,2.45435,46000000.0
2009-02-09 06:55:00,2.45448,2.45489,2.44882,2.44963,66000000.0
2009-02-09 07:00:00,2.44966,2.45444,2.44875,2.45043,56000000.0
2009-02-09 07:05:00,2.45041,2.45143,2.45029,2.45046,59000000.0
2009-02-09 07:10:00,2.45102,2.45178,2.44998,2.4507,61000000.0
2009-02-09 07:15:00,2.4508,2.45084,2.44922,2.44942,49000000.0
2009-02-09 07:20:00,2.44899,2.44934,2.44784,2.44934,60000000.0
2009-02-09 07:25:00,2.44949,2.45029,2.44715,2.45029,106000000.0
2009-02-09 07:30:00,2.4502,2.4502,2.44689,2.44712,76000000.0
2009-02-09 07:35:00,2.4469,2.4524,2.4469,2.45153,56000000.0
2009-02-09 07:40:00,2.45139,2.45222,2.45001,2.45076,82000000.0
2009-02-09 07:45:00,2.4513,2.45161,2.4497,2.45034,77000000.0
2009-02-09 07:50:00,2.45044,2.45164,2.45016,2.4508,97000000.0
2009-02-09 07:55:00,2.45131,2.45155,2.45087,2.45123,101000000.0
2009-02-09 08:00:00,2.45144,2.45157,2.44733,2.44954,106000000.0
2009-02-09 08:05:00,2.44913,2.45255,2.44878,2.45221,93000000.0
2009-02-09 08:10:00,2.45191,2.45218,2.45001,2.45208,118000000.0
2009-02-09 08:15:00,2.45201,2.45227,2.44954,2.45227,94000000.0
2009-02-09 08:20:00,2.45194,2.45648,2.45049,2.45606,101000000.0
2009-02-09 08:25:00,2.4559,2.4559,2.45106,2.45203,154000000.0
2009-02-09 08:30:00,2.45237,2.45378,2.44694,2.45087,216000000.0
2009-02-09 08:35:00,2.45119,2.45269,2.4503,2.45043,120000000.0
2009-02-09 08:40:00,2.45039,2.45039,2.44816,2.44816,123000000.0
2009-02-09 08:45:00,2.44799,2.44883,2.4477,2.44834,148000000.0
2009-02-09 08:50:00,2.44819,2.45013,2.44819,2.45013,232000000.0
2009-02-09 08:55:00,2.45022,2.45022,2.44773,2.44911,129000000.0
2009-02-09 09:00:00,2.4492,2.44928,2.4476,2.44804,98000000.0
2009-02-09 09:05:00,2.44787,2.45048,2.44768,2.44886,129000000.0
2009-02-09 09:10:00,2.44916,2.44982,2.44451,2.44508,216000000.0
2009-02-09 09:15:00,2.44528,2.44644,2.44371,2.44422,232000000.0
2009-02-09 09:20:00,2.44458,2.44671,2.44458,2.44616,273000000.0
2009-02-09 09:25:00,2.44637,2.4466,2.44044,2.44146,194000000.0
2009-02-09 09:30:00,2.44175,2.44432,2.44146,2.44158,151000000.0
2009-02-09 09:35:00,2.44196,2.44218,2.4385,2.4385,228000000.0
2009-02-09 09:40:00,2.43875,2.44037,2.43655,2.43655,226000000.0
2009-02-09 09:45:00,2.43537,2.43561,2.43437,2.43485,136000000.0
2009-02-09 09:50:00,2.43376,2.43539,2.43341,2.43341,196000000.0
2009-02-09 09:55:00,2.4336,2.43378,2.43192,2.43193,190000000.0
2009-02-09 10:00:00,2.43227,2.43317,2.43099,2.43099,196000000.0
2009-02-09 10:05:00,2.43121,2.43514,2.4303,2.43514,232000000.0
2009-02-09 10:10:00,2.43676,2.43676,2.4348,2.43649,303000000.0
2009-02-09 10:15:00,2.43711,2.43711,2.43421,2.43497,225000000.0
2009-02-09 10:20:00,2.43449,2.43592,2.4326,2.43285,233000000.0
2009-02-09 10:25:00,2.43281,2.43329,2.43224,2.4327,301000000.0
2009-02-09 10:30:00,2.43287,2.43339,2.42921,2.42935,157000000.0
2009-02-09 10:35:00,2.42791,2.42938,2.42644,2.42901,140000000.0
2009-02-09 10:40:00,2.42982,2.43342,2.42951,2.4331,139000000.0
2009-02-09 10:45:00,2.43297,2.43365,2.43037,2.43073,165000000.0
2009-02-09 10:50:00,2.43124,2.43481,2.43109,2.43422,206000000.0
2009-02-09 10:55:00,2.43439,2.43756,2.43439,2.43585,176000000.0
2009-02-09 11:00:00,2.43646,2.43656,2.43212,2.43212,178000000.0
2009-02-09 11:05:00,2.43247,2.43312,2.43048,2.43312,142000000.0
2009-02-09 11:10:00,2.43292,2.43448,2.43292,2.43441,236000000.0
2009-02-09 11:15:00,2.43481,2.43502,2.43302,2.43343,218000000.0
2009-02-09 11:20:00,2.43386,2.43386,2.43217,2.43307,229000000.0
2009-02-09 11:25:00,2.4328,2.43385,2.4318,2.43194,183000000.0
2009-02-09 11:30:00,2.43175,2.43192,2.43076,2.43192,173000000.0
2009-02-09 11:35:00,2.43169,2.43366,2.43165,2.43358,231000000.0
2009-02-09 11:40:00,2.43365,2.43446,2.43224,2.43435,185000000.0
2009-02-09 11:45:00,2.43416,2.43479,2.43337,2.43441,169000000.0
2009-02-09 11:50:00,2.43468,2.43567,2.43348,2.43385,188000000.0
2009-02-09 11:55:00,2.43431,2.43467,2.43253,2.4331,200000000.0
2009-02-09 12:00:00,2.43298,2.43343,2.4324,2.43288,150000000.0
2009-02-09 12:05:00,2.43303,2.43436,2.43267,2.43267,112000000.0
2009-02-09 12:10:00,2.43171,2.43171,2.42862,2.429,149000000.0
2009-02-09 12:15:00,2.42864,2.42894,2.42747,2.42791,180000000.0
2009-02-09 12:20:00,2.42767,2.43018,2.42707,2.42769,178000000.0
2009-02-09 12:25:00,2.42692,2.42964,2.42674,2.42738,208000000.0
2009-02-09 12:30:00,2.42712,2.42977,2.42676,2.42676,188000000.0
2009-02-09 12:35:00,2.42619,2.42685,2.4253,2.42622,110000000.0
2009-02-09 12:40:00,2.42592,2.42849,2.42488,2.42834,82000000.0
2009-02-09 12:45:00,2.42809,2.42913,2.42732,2.42771,160000000.0
2009-02-09 12:50:00,2.42779,2.4297,2.42776,2.42924,129000000.0
2009-02-09 12:55:00,2.4293,2.43112,2.42868,2.4309,131000000.0
2009-02-09 13:00:00,2.43079,2.43151,2.42855,2.42855,91000000.0
2009-02-09 13:05:00,2.42731,2.42924,2.42628,2.42628,126000000.0
2009-02-09 13:10:00,2.42658,2.42702,2.42478,2.4264,104000000.0
2009-02-09 13:15:00,2.42642,2.4276,2.42642,2.42755,141000000.0
2009-02-09 13:20:00,2.42738,2.42784,2.42653,2.42657,165000000.0
2009-02-09 13:25:00,2.42672,2.42687,2.42413,2.42614,128000000.0
2009-02-09 13:30:00,2.42703,2.42703,2.42432,2.42661,118000000.0
2009-02-09 13:35:00,2.4273,2.43025,2.4273,2.42924,143000000.0
2009-02-09 13:40:00,2.42869,2.42971,2.4266,2.42776,145000000.0
2009-02-09 13:45:00,2.42717,2.42853,2.42655,2.42778,101000000.0
2009-02-09 13:50:00,2.42828,2.43202,2.42828,2.4319,144000000.0
2009-02-09 13:55:00,2.43193,2.43193,2.43038,2.43107,144000000.0
2009-02-09 14:00:00,2.42993,2.43136,2.42887,2.42887,124000000.0
2009-02-09 14:05:00,2.42847,2.42847,2.42638,2.42647,128000000.0
2009-02-09 14:10:00,2.42641,2.42682,2.42512,2.42537,104000000.0
2009-02-09 14:15:00,2.42561,2.4282,2.42561,2.4282,86000000.0
2009-02-09 14:20:00,2.42797,2.43224,2.42673,2.43212,84000000.0
2009-02-09 14:25:00,2.43223,2.43243,2.42852,2.42862,75000000.0
2009-02-09 14:30:00,2.42827,2.42917,2.42763,2.42826,67000000.0
2009-02-09 14:35:00,2.42811,2.43281,2.4277,2.43206,41000000.0
2009-02-09 14:40:00,2.43129,2.43229,2.42989,2.42989,43000000.0
2009-02-09 14:45:00,2.42942,2.43201,2.42898,2.4316,41000000.0
2009-02-09 14:50:00,2.43208,2.43404,2.43192,2.43261,39000000.0
2009-02-09 14:55:00,2.43258,2.43464,2.43177,2.43286,38000000.0
2009-02-09 15:00:00,2.4323,2.43288,2.43182,2.4319,37000000.0
2009-02-09 15:05:00,2.43149,2.43172,2.42727,2.42802,41000000.0
2009-02-09 15:10:00,2.42773,2.42861,2.42454,2.4246,47000000.0
2009-02-09 15:15:00,2.4245,2.42835,2.42448,2.42818,41000000.0
2009-02-09 15:20:00,2.4269,2.42839,2.42649,2.42722,42000000.0
2009-02-09 15:25:00,2.42724,2.42851,2.42523,2.42628,39000000.0
2009-02-09 15:30:00,2.42679,2.42816,2.42634,2.428,45000000.0
2009-02-09 15:35:00,2.42817,2.42823,2.42569,2.42707,39000000.0
2009-02-09 15:40:00,2.42681,2.42821,2.42598,2.42598,44000000.0
2009-02-09 15:45:00,2.42602,2.42717,2.42573,2.42617,40000000.0
2009-02-09 15:50:00,2.42586,2.42649,2.42513,2.42513,42000000.0
2009-02-09 15:55:00,2.4248,2.42542,2.4223,2.4223,43000000.0
2009-02-09 16:00:00,2.42175,2.42179,2.41806,2.41918,43000000.0
2009-02-09 16:05:00,2.41957,2.41967,2.41575,2.41653,44000000.0
2009-02-09 16:10:00,2.41648,2.417,2.41571,2.41644,44000000.0
2009-02-09 16:15:00,2.41554,2.41665,2.41447,2.41656,47000000.0
2009-02-09 16:20:00,2.41646,2.41791,2.41557,2.41783,44000000.0
2009-02-09 16:25:00,2.4177,2.4177,2.41336,2.41336,43000000.0
2009-02-09 16:30:00,2.41075,2.41098,2.40781,2.40913,42000000.0
2009-02-09 16:35:00,2.40953,2.4132,2.40937,2.41261,38000000.0
2009-02-09 16:40:00,2.41293,2.41314,2.4103,2.41152,42000000.0
2009-02-09 16:45:00,2.41174,2.41835,2.41124,2.41835,47000000.0
2009-02-09 16:50:00,2.41834,2.41889,2.41679,2.41679,39000000.0
2009-02-09 16:55:00,2.41676,2.41879,2.41518,2.41649,44000000.0
2009-02-09 17:00:00,2.41586,2.41586,2.41167,2.41448,40000000.0
2009-02-09 17:05:00,2.41617,2.41868,2.41551,2.4182,44000000.0
2009-02-09 17:10:00,2.41917,2.42163,2.41781,2.41864,40000000.0
2009-02-09 17:15:00,2.41884,2.41884,2.41441,2.41518,40000000.0
2009-02-09 17:20:00,2.41516,2.41569,2.4122,2.41463,41000000.0
2009-02-09 17:25:00,2.41396,2.41518,2.41286,2.41427,38000000.0
2009-02-09 17:30:00,2.41485,2.41616,2.41458,2.41575,45000000.0
2009-02-09 17:35:00,2.41599,2.41599,2.41109,2.41109,36000000.0
2009-02-09 17:40:00,2.41067,2.41067,2.4068,2.40761,45000000.0
2009-02-09 17:45:00,2.40819,2.40845,2.40322,2.40322,37000000.0
2009-02-09 17:50:00,2.40329,2.40489,2.40308,2.40464,39000000.0
2009-02-09 17:55:00,2.4045,2.4055,2.39971,2.39971,44000000.0
2009-02-09 18:00:00,2.40046,2.40357,2.40005,2.40021,44000000.0
2009-02-09 18:05:00,2.39974,2.40125,2.39939,2.40051,44000000.0
2009-02-09 18:10:00,2.39989,2.39994,2.398,2.39994,45000000.0
2009-02-09 18:15:00,2.3992,2.40333,2.3989,2.40333,46000000.0
2009-02-09 18:20:00,2.40322,2.40322,2.40001,2.4016,47000000.0
2009-02-09 18:25:00,2.40147,2.40158,2.39969,2.40056,36000000.0
2009-02-09 18:30:00,2.40162,2.40186,2.39983,2.40077,46000000.0
2009-02-09 18:35:00,2.40162,2.40222,2.39952,2.40084,38000000.0
2009-02-09 18:40:00,2.4008,2.40191,2.3995,2.3995,41000000.0
2009-02-09 18:45:00,2.39994,2.40186,2.39994,2.4014,44000000.0
2009-02-09 18:50:00,2.40288,2.40484,2.40148,2.40262,42000000.0
2009-02-09 18:55:00,2.40197,2.40197,2.39966,2.4001,41000000.0
2009-02-09 19:00:00,2.39907,2.39978,2.39849,2.3989,37000000.0
2009-02-09 19:05:00,2.39892,2.40094,2.39838,2.40001,40000000.0
2009-02-09 19:10:00,2.39978,2.401,2.39934,2.4008,42000000.0
2009-02-09 19:15:00,2.40028,2.40774,2.39897,2.40549,47000000.0
2009-02-09 19:20:00,2.40402,2.40606,2.40211,2.40211,47000000.0
2009-02-09 19:25:00,2.40232,2.40244,2.40052,2.40104,41000000.0
2009-02-09 19:30:00,2.40088,2.40114,2.39979,2.40027,42000000.0
2009-02-09 19:35:00,2.40087,2.4015,2.3972,2.3972,38000000.0
2009-02-09 19:40:00,2.39828,2.39997,2.39812,2.39854,42000000.0
2009-02-09 19:45:00,2.39951,2.40045,2.399,2.40045,40000000.0
2009-02-09 19:50:00,2.40031,2.40234,2.39951,2.40131,36000000.0
2009-02-09 19:55:00,2.40148,2.40219,2.39956,2.40067,41000000.0
2009-02-09 20:00:00,2.40133,2.40169,2.3996,2.40169,39000000.0
2009-02-09 20:05:00,2.40201,2.40228,2.40111,2.4016,45000000.0
2009-02-09 20:10:00,2.40156,2.40399,2.40156,2.40206,39000000.0
2009-02-09 20:15:00,2.40165,2.40249,2.40118,2.40174,42000000.0
2009-02-09 20:20:00,2.40177,2.40577,2.40091,2.4049,40000000.0
2009-02-09 20:25:00,2.40518,2.40615,2.40311,2.40312,39000000.0
2009-02-09 20:30:00,2.40368,2.4085,2.40368,2.4085,37000000.0
2009-02-09 20:35:00,2.40865,2.41054,2.40856,2.40988,46000000.0
2009-02-09 20:40:00,2.40996,2.41036,2.40926,2.4101,45000000.0
2009-02-09 20:45:00,2.41014,2.41098,2.40969,2.4109,39000000.0
2009-02-09 20:50:00,2.41111,2.41112,2.40873,2.409,50000000.0
2009-02-09 20:55:00,2.4095,2.41117,2.40915,2.41094,36000000.0
2009-02-09 21:00:00,2.41081,2.41081,2.40573,2.40604,36000000.0
2009-02-09 21:05:00,2.4065,2.4066,2.40593,2.40635,44000000.0
2009-02-09 21:10:00,2.40652,2.40767,2.40592,2.40706,41000000.0
2009-02-09 21:15:00,2.40737,2.41142,2.4068,2.41023,39000000.0
2009-02-09 21:20:00,2.41027,2.41082,2.40949,2.41035,46000000.0
2009-02-09 21:25:00,2.41034,2.41353,2.41006,2.4121,36000000.0
2009-02-09 21:30:00,2.41128,2.41331,2.41128,2.41331,45000000.0
2009-02-09 21:35:00,2.4132,2.41398,2.41285,2.4138,44000000.0
2009-02-09 21:40:00,2.41408,2.41558,2.41407,2.41449,42000000.0
2009-02-09 21:45:00,2.41411,2.41719,2.41383,2.41719,42000000.0
2009-02-09 21:50:00,2.41762,2.41906,2.41704,2.41802,36000000.0
2009-02-09 21:55:00,2.41806,2.41806,2.41508,2.41583,37000000.0
2009-02-09 22:00:00,2.41602,2.41676,2.41335,2.41335,43000000.0
2009-02-09 22:05:00,2.41355,2.41481,2.41355,2.41458,42000000.0
2009-02-09 22:10:00,2.41425,2.4155,2.41372,2.41541,43000000.0
2009-02-09 22:15:00,2.41483,2.41483,2.40984,2.41039,39000000.0
2009-02-09 22:20:00,2.4104,2.41098,2.40897,2.40936,39000000.0
2009-02-09 22:25:00,2.40892,2.40892,2.40597,2.40766,43000000.0
2009-02-09 22:30:00,2.40715,2.40799,2.40347,2.40799,38000000.0
2009-02-09 22:35:00,2.40765,2.40765,2.40585,2.40724,42000000.0
2009-02-09 22:40:00,2.40744,2.40979,2.40725,2.40803,36000000.0
2009-02-09 22:45:00,2.40709,2.40824,2.40548,2.40814,41000000.0
2009-02-09 22:50:00,2.40859,2.40859,2.40381,2.40381,37000000.0
2009-02-09 22:55:00,2.40454,2.40952,2.40454,2.40742,37000000.0
2009-02-09 23:00:00,2.40807,2.40807,2.40516,2.40715,39000000.0
2009-02-09 23:05:00,2.40724,2.40908,2.40724,2.40875,43000000.0
2009-02-09 23:10:00,2.40876,2.40926,2.40613,2.40776,43000000.0
2009-02-09 23:15:00,2.40845,2.40907,2.4044,2.40816,42000000.0
2009-02-09 23:20:00,2.40854,2.41041,2.40854,2.41041,38000000.0
2009-02-09 23:25:00,2.41072,2.41112,2.41031,2.41074,42000000.0
2009-02-09 23:30:00,2.41073,2.41459,2.41064,2.41406,41000000.0
2009-02-09 23:35:00,2.41464,2.41464,2.41289,2.41347,43000000.0
2009-02-09 23:40:00,2.41328,2.41328,2.4118,2.4118,40000000.0
2009-02-09 23:45:00,2.41087,2.41252,2.40971,2.41252,40000000.0
2009-02-09 23:50:00,2.41373,2.41507,2.41294,2.41466,43000000.0
2009-02-09 23:55:00,2.41446,2.41552,2.41351,2.41351,42000000.0
2009-02-10 00:00:00,2.41192,2.41464,2.41162,2.41182,40000000.0
2009-02-10 00:05:00,2.40916,2.41381,2.40916,2.41374,45000000.0
2009-02-10 00:10:00,2.41335,2.4163,2.41267,2.41269,42000000.0
2009-02-10 00:15:00,2.41253,2.41272,2.4114,2.4121,41000000.0
2009-02-10 00:20:00,2.41185,2.41189,2.40699,2.41082,42000000.0
2009-02-10 00:25:00,2.41061,2.41171,2.40846,2.40846,42000000.0
2009-02-10 00:30:00,2.40889,2.41321,2.40878,2.41293,42000000.0
2009-02-10 00:35:00,2.413,2.41328,2.41172,2.41172,42000000.0
2009-02-10 00:40:00,2.41147,2.41152,2.40948,2.41035,43000000.0
2009-02-10 00:45:00,2.41092,2.41311,2.41092,2.41262,46000000.0
2009-02-10 00:50:00,2.41259,2.4139,2.41176,2.41255,41000000.0
2009-02-10 00:55:00,2.41294,2.41534,2.41294,2.41525,39000000.0
2009-02-10 01:00:00,2.41523,2.41631,2.41477,2.41539,42000000.0
2009-02-10 01:05:00,2.41533,2.41686,2.41503,2.41573,37000000.0
2009-02-10 01:10:00,2.41581,2.41591,2.41472,2.41528,48000000.0
2009-02-10 01:15:00,2.41561,2.41793,2.41561,2.41781,39000000.0
2009-02-10 01:20:00,2.41802,2.41823,2.41595,2.41595,40000000.0
2009-02-10 01:25:00,2.41621,2.41897,2.4159,2.41807,40000000.0
2009-02-10 01:30:00,2.41807,2.41895,2.41789,2.41846,40000000.0
2009-02-10 01:35:00,2.41847,2.42132,2.41841,2.42132,42000000.0
2009-02-10 01:40:00,2.42213,2.42459,2.42146,2.42238,44000000.0
2009-02-10 01:45:00,2.42211,2.4223,2.41735,2.41843,37000000.0
2009-02-10 01:50:00,2.41865,2.42149,2.41683,2.42149,43000000.0
2009-02-10 01:55:00,2.42188,2.42387,2.42084,2.42375,43000000.0
2009-02-10 02:00:00,2.42447,2.42447,2.42066,2.42254,60000000.0
2009-02-10 02:05:00,2.42243,2.42364,2.42133,2.42256,55000000.0
2009-02-10 02:10:00,2.42222,2.42228,2.42097,2.42097,43000000.0
2009-02-10 02:15:00,2.42084,2.42151,2.41715,2.41829,40000000.0
2009-02-10 02:20:00,2.41946,2.41962,2.4175,2.41836,48000000.0
2009-02-10 02:25:00,2.41738,2.41892,2.41553,2.41892,74000000.0
2009-02-10 02:30:00,2.4184,2.4184,2.41509,2.41684,57000000.0
2009-02-10 02:35:00,2.41719,2.41759,2.41426,2.41475,45000000.0
2009-02-10 02:40:00,2.41533,2.41533,2.41195,2.41376,47000000.0
2009-02-10 02:45:00,2.41577,2.41928,2.41577,2.41782,49000000.0
2009-02-10 02:50:00,2.41816,2.42077,2.41816,2.41869,38000000.0
2009-02-10 02:55:00,2.41991,2.42061,2.41717,2.41949,54000000.0
2009-02-10 03:00:00,2.42158,2.42158,2.41515,2.41524,42000000.0
2009-02-10 03:05:00,2.41505,2.41777,2.41307,2.41691,46000000.0
2009-02-10 03:10:00,2.41667,2.41752,2.4136,2.41439,51000000.0
2009-02-10 03:15:00,2.41607,2.417,2.41587,2.41675,37000000.0
2009-02-10 03:20:00,2.41736,2.41736,2.41332,2.41732,38000000.0
2009-02-10 03:25:00,2.41763,2.41763,2.41198,2.4129,54000000.0
2009-02-10 03:30:00,2.4128,2.4134,2.41215,2.41252,46000000.0
2009-02-10 03:35:00,2.41212,2.41212,2.41042,2.41193,42000000.0
2009-02-10 03:40:00,2.41219,2.41552,2.41064,2.41507,43000000.0
2009-02-10 03:45:00,2.41548,2.41585,2.41306,2.41505,57000000.0
2009-02-10 03:50:00,2.41509,2.41527,2.41237,2.41361,41000000.0
2009-02-10 03:55:00,2.41458,2.41647,2.41413,2.41547,46000000.0
2009-02-10 04:00:00,2.41541,2.41917,2.41533,2.41819,72000000.0
2009-02-10 04:05:00,2.41688,2.4169,2.41541,2.41676,43000000.0
2009-02-10 04:10:00,2.41641,2.41746,2.41487,2.41693,42000000.0
2009-02-10 04:15:00,2.41661,2.41663,2.41297,2.41363,64000000.0
2009-02-10 04:20:00,2.4145,2.41454,2.41124,2.41236,47000000.0
2009-02-10 04:25:00,2.41252,2.41402,2.41054,2.41374,56000000.0
2009-02-10 04:30:00,2.41275,2.4147,2.41263,2.4147,54000000.0
2009-02-10 04:35:00,2.41503,2.41503,2.41205,2.41332,41000000.0
2009-02-10 04:40:00,2.41298,2.41357,2.41195,2.41314,48000000.0
2009-02-10 04:45:00,2.41324,2.41408,2.41286,2.41388,39000000.0
2009-02-10 04:50:00,2.4132,2.4132,2.41173,2.41306,50000000.0
2009-02-10 04:55:00,2.41266,2.4132,2.41096,2.41096,52000000.0
2009-02-10 05:00:00,2.41067,2.41067,2.40828,2.40925,40000000.0
2009-02-10 05:05:00,2.40948,2.41016,2.4067,2.40726,57000000.0
2009-02-10 05:10:00,2.40798,2.41024,2.40798,2.41024,60000000.0
2009-02-10 05:15:00,2.41039,2.4117,2.40886,2.41011,53000000.0
2009-02-10 05:20:00,2.40991,2.41034,2.40821,2.40896,107000000.0
2009-02-10 05:25:00,2.40887,2.41047,2.4077,2.40945,125000000.0
2009-02-10 05:30:00,2.4087,2.40891,2.4084,2.40875,43000000.0
2009-02-10 05:35:00,2.40868,2.41238,2.40868,2.41123,54000000.0
2009-02-10 05:40:00,2.41109,2.413,2.41109,2.41176,51000000.0
2009-02-10 05:45:00,2.4115,2.41189,2.40919,2.41056,57000000.0
2009-02-10 05:50:00,2.41106,2.41206,2.41106,2.41125,82000000.0
2009-02-10 05:55:00,2.41134,2.41175,2.40942,2.40985,86000000.0
2009-02-10 06:00:00,2.41006,2.41107,2.40888,2.40888,87000000.0
2009-02-10 06:05:00,2.40881,2.40975,2.40847,2.40975,45000000.0
2009-02-10 06:10:00,2.41015,2.41181,2.41015,2.41113,50000000.0
2009-02-10 06:15:00,2.41113,2.41149,2.40894,2.41116,61000000.0
2009-02-10 06:20:00,2.41033,2.41212,2.40934,2.41212,76000000.0
2009-02-10 06:25:00,2.41176,2.41176,2.40959,2.41019,41000000.0
2009-02-10 06:30:00,2.41033,2.41227,2.41033,2.41126,88000000.0
2009-02-10 06:35:00,2.4117,2.41202,2.41034,2.41044,45000000.0
2009-02-10 06:40:00,2.41039,2.41039,2.40913,2.40913,41000000.0
2009-02-10 06:45:00,2.40891,2.41063,2.40769,2.41063,41000000.0
2009-02-10 06:50:00,2.41035,2.41035,2.40907,2.41034,46000000.0
2009-02-10 06:55:00,2.41025,2.41037,2.40953,2.41037,66000000.0
2009-02-10 07:00:00,2.41058,2.41097,2.40936,2.40988,56000000.0
2009-02-10 07:05:00,2.41035,2.41045,2.40931,2.40935,59000000.0
2009-02-10 07:10:00,2.40897,2.41284,2.40895,2.41265,61000000.0
2009-02-10 07:15:00,2.41265,2.41385,2.41068,2.41087,49000000.0
2009-02-10 07:20:00,2.41029,2.41194,2.41029,2.41072,60000000.0
2009-02-10 07:25:00,2.41067,2.41195,2.41067,2.41159,106000000.0
2009-02-10 07:30:00,2.41154,2.41387,2.41084,2.41367,76000000.0
2009-02-10 07:35:00,2.41372,2.41466,2.41251,2.4146,56000000.0
2009-02-10 07:40:00,2.4151,2.41529,2.41088,2.41245,82000000.0
2009-02-10 07:45:00,2.41276,2.41408,2.40912,2.41209,77000000.0
2009-02-10 07:50:00,2.4117,2.4117,2.40783,2.40851,97000000.0
2009-02-10 07:55:00,2.4082,2.40923,2.40743,2.40743,101000000.0
2009-02-10 08:00:00,2.40638,2.40892,2.40445,2.40892,106000000.0
2009-02-10 08:05:00,2.40878,2.40926,2.40756,2.40776,93000000.0
2009-02-10 08:10:00,2.40761,2.40975,2.40761,2.40889,118000000.0
2009-02-10 08:15:00,2.40886,2.40975,2.40862,2.40909,94000000.0
2009-02-10 08:20:00,2.40801,2.40951,2.40783,2.40804,101000000.0
2009-02-10 08:25:00,2.40788,2.40845,2.40699,2.40804,154000000.0
2009-02-10 08:30:00,2.40722,2.40848,2.40546,2.40557,216000000.0
2009-02-10 08:35:00,2.40501,2.40698,2.4049,2.40653,120000000.0
2009-02-10 08:40:00,2.40633,2.40795,2.40523,2.40564,123000000.0
2009-02-10 08:45:00,2.40556,2.40556,2.40114,2.40114,148000000.0
2009-02-10 08:50:00,2.4003,2.40344,2.3997,2.40323,232000000.0
2009-02-10 08:55:00,2.40175,2.40503,2.40102,2.40385,129000000.0
2009-02-10 09:00:00,2.40338,2.40363,2.40243,2.40313,98000000.0
2009-02-10 09:05:00,2.40231,2.40491,2.40174,2.40491,129000000.0
2009-02-10 09:10:00,2.40551,2.40683,2.40515,2.40633,216000000.0
2009-02-10 09:15:00,2.40612,2.40729,2.40548,2.40652,232000000.0
2009-02-10 09:20:00,2.40613,2.40627,2.40271,2.40539,273000000.0
2009-02-10 09:25:00,2.40545,2.40995,2.40545,2.40683,194000000.0
2009-02-10 09:30:00,2.40597,2.40801,2.40533,2.40724,151000000.0
2009-02-10 09:35:00,2.40755,2.40755,2.39955,2.40048,228000000.0
2009-02-10 09:40:00,2.40143,2.40271,2.40086,2.40193,226000000.0
2009-02-10 09:45:00,2.40194,2.40261,2.40047,2.40235,136000000.0
2009-02-10 09:50:00,2.40328,2.40736,2.40328,2.40691,196000000.0
2009-02-10 09:55:00,2.40701,2.40764,2.40638,2.40707,190000000.0
2009-02-10 10:00:00,2.40719,2.40869,2.40579,2.40809,196000000.0
2009-02-10 10:05:00,2.4076,2.41195,2.40751,2.41086,232000000.0
2009-02-10 10:10:00,2.41104,2.41202,2.40636,2.40793,303000000.0
2009-02-10 10:15:00,2.40905,2.40953,2.40565,2.40642,225000000.0
2009-02-10 10:20:00,2.40576,2.40637,2.40114,2.40114,233000000.0
2009-02-10 10:25:00,2.40098,2.40157,2.39845,2.40024,301000000.0
2009-02-10 10:30:00,2.40199,2.40612,2.40155,2.4053,157000000.0
2009-02-10 10:35:00,2.40447,2.40535,2.40196,2.40231,140000000.0
2009-02-10 10:40:00,2.4025,2.40366,2.40066,2.40148,139000000.0
2009-02-10 10:45:00,2.40103,2.40811,2.40023,2.40689,165000000.0
2009-02-10 10:50:00,2.40633,2.40818,2.40411,2.40763,206000000.0
2009-02-10 10:55:00,2.40823,2.40823,2.40475,2.40475,176000000.0
2009-02-10 11:00:00,2.40319,2.40538,2.40239,2.40239,178000000.0
2009-02-10 11:05:00,2.40353,2.4143,2.40351,2.4143,142000000.0
2009-02-10 11:10:00,2.41486,2.41855,2.41083,2.4122,236000000.0
2009-02-10 11:15:00,2.41212,2.41369,2.40932,2.41369,218000000.0
2009-02-10 11:20:00,2.41415,2.41942,2.41396,2.41942,229000000.0
2009-02-10 11:25:00,2.41848,2.41918,2.41579,2.41741,183000000.0
2009-02-10 11:30:00,2.4179,2.42149,2.41577,2.41577,173000000.0
2009-02-10 11:35:00,2.41579,2.4252,2.41579,2.4252,231000000.0
2009-02-10 11:40:00,2.42452,2.42734,2.42452,2.42628,185000000.0
2009-02-10 11:45:00,2.42594,2.42594,2.42374,2.42423,169000000.0
2009-02-10 11:50:00,2.42398,2.42545,2.42398,2.42432,188000000.0
2009-02-10 11:55:00,2.42495,2.42735,2.4242,2.42662,200000000.0
2009-02-10 12:00:00,2.42533,2.43039,2.42533,2.42909,150000000.0
2009-02-10 12:05:00,2.42878,2.43093,2.42649,2.43071,112000000.0
2009-02-10 12:10:00,2.43123,2.4335,2.43029,2.43241,149000000.0
2009-02-10 12:15:00,2.43252,2.43252,2.42935,2.43073,180000000.0
2009-02-10 12:20:00,2.43045,2.43094,2.42643,2.42656,178000000.0
2009-02-10 12:25:00,2.42648,2.42649,2.42223,2.42318,208000000.0
2009-02-10 12:30:00,2.42301,2.42474,2.4226,2.42363,188000000.0
2009-02-10 12:35:00,2.42306,2.42362,2.42092,2.42092,110000000.0
2009-02-10 12:40:00,2.421,2.42239,2.41914,2.42206,82000000.0
2009-02-10 12:45:00,2.42203,2.42387,2.42167,2.42364,160000000.0
2009-02-10 12:50:00,2.4239,2.4245,2.4229,2.4229,129000000.0
2009-02-10 12:55:00,2.4225,2.42375,2.42188,2.4222,131000000.0
2009-02-10 13:00:00,2.42266,2.42266,2.41938,2.41971,91000000.0
2009-02-10 13:05:00,2.41889,2.41949,2.41748,2.41879,126000000.0
2009-02-10 13:10:00,2.41928,2.42842,2.41928,2.42779,104000000.0
2009-02-10 13:15:00,2.42745,2.42847,2.42608,2.42778,141000000.0
2009-02-10 13:20:00,2.42759,2.42794,2.42569,2.42611,165000000.0
2009-02-10 13:25:00,2.42631,2.42631,2.42468,2.42552,128000000.0
2009-02-10 13:30:00,2.42531,2.42644,2.42448,2.42578,118000000.0
2009-02-10 13:35:00,2.425,2.42569,2.42314,2.42428,143000000.0
2009-02-10 13:40:00,2.42453,2.42465,2.42051,2.42146,145000000.0
2009-02-10 13:45:00,2.42237,2.42798,2.42175,2.42607,101000000.0
2009-02-10 13:50:00,2.42575,2.4264,2.42486,2.42569,144000000.0
2009-02-10 13:55:00,2.42574,2.43177,2.42574,2.42932,144000000.0
2009-02-10 14:00:00,2.4293,2.43198,2.42866,2.4318,124000000.0
2009-02-10 14:05:00,2.43189,2.43308,2.43107,2.43134,128000000.0
2009-02-10 14:10:00,2.43075,2.43213,2.4299,2.43069,104000000.0
2009-02-10 14:15:00,2.43153,2.43363,2.4297,2.42995,86000000.0
2009-02-10 14:20:00,2.43051,2.43244,2.43032,2.43244,84000000.0
2009-02-10 14:25:00,2.43348,2.43539,2.43231,2.43531,75000000.0
2009-02-10 14:30:00,2.43529,2.43529,2.43214,2.43214,67000000.0
2009-02-10 14:35:00,2.43228,2.43264,2.42555,2.42622,41000000.0
2009-02-10 14:40:00,2.42597,2.42597,2.42169,2.42169,43000000.0
2009-02-10 14:45:00,2.42103,2.42421,2.42103,2.42309,41000000.0
2009-02-10 14:50:00,2.42221,2.42272,2.42148,2.42189,39000000.0
2009-02-10 14:55:00,2.42152,2.42152,2.41612,2.4162,38000000.0
2009-02-10 15:00:00,2.41669,2.41714,2.41429,2.41662,37000000.0
2009-02-10 15:05:00,2.41625,2.41839,2.41625,2.41718,41000000.0
2009-02-10 15:10:00,2.41843,2.41913,2.41661,2.41689,47000000.0
2009-02-10 15:15:00,2.41679,2.41803,2.4163,2.4165,41000000.0
2009-02-10 15:20:00,2.41679,2.41863,2.41679,2.41863,42000000.0
2009-02-10 15:25:00,2.41893,2.41931,2.41652,2.41761,39000000.0
2009-02-10 15:30:00,2.41738,2.41738,2.41445,2.4145,45000000.0
2009-02-10 15:35:00,2.41438,2.41803,2.41407,2.41678,39000000.0
2009-02-10 15:40:00,2.41681,2.41945,2.41662,2.41924,44000000.0
2009-02-10 15:45:00,2.41921,2.41921,2.41637,2.41835,40000000.0
2009-02-10 15:50:00,2.41855,2.42202,2.41701,2.42202,42000000.0
2009-02-10 15:55:00,2.42283,2.42566,2.42255,2.42305,43000000.0
2009-02-10 16:00:00,2.42241,2.42267,2.41899,2.41899,43000000.0
2009-02-10 16:05:00,2.41921,2.42141,2.4137,2.4137,44000000.0
2009-02-10 16:10:00,2.41394,2.41818,2.41394,2.41719,44000000.0
2009-02-10 16:15:00,2.41684,2.41907,2.41602,2.41602,47000000.0
2009-02-10 16:20:00,2.41551,2.41686,2.41455,2.4167,44000000.0
2009-02-10 16:25:00,2.41648,2.41826,2.41536,2.41826,43000000.0
2009-02-10 16:30:00,2.41855,2.42055,2.41741,2.42051,42000000.0
2009-02-10 16:35:00,2.42078,2.42078,2.41683,2.41798,38000000.0
2009-02-10 16:40:00,2.41836,2.41916,2.41769,2.41779,42000000.0
2009-02-10 16:45:00,2.41766,2.41855,2.41722,2.41855,47000000.0
2009-02-10 16:50:00,2.41841,2.42198,2.41841,2.42125,39000000.0
2009-02-10 16:55:00,2.42058,2.42071,2.41704,2.4185,44000000.0
2009-02-10 17:00:00,2.41947,2.42306,2.4171,2.42302,40000000.0
2009-02-10 17:05:00,2.42261,2.42261,2.41787,2.41787,44000000.0
2009-02-10 17:10:00,2.41803,2.42206,2.41766,2.42144,40000000.0
2009-02-10 17:15:00,2.42231,2.42667,2.42139,2.42576,40000000.0
2009-02-10 17:20:00,2.42522,2.42564,2.42279,2.42335,41000000.0
2009-02-10 17:25:00,2.42472,2.42606,2.42326,2.42527,38000000.0
2009-02-10 17:30:00,2.4262,2.42789,2.42586,2.42698,45000000.0
2009-02-10 17:35:00,2.42742,2.42972,2.42717,2.42868,36000000.0
2009-02-10 17:40:00,2.42896,2.42921,2.42555,2.42561,45000000.0
2009-02-10 17:45:00,2.42581,2.42734,2.42561,2.42734,37000000.0
2009-02-10 17:50:00,2.42746,2.42893,2.42635,2.42893,39000000.0
2009-02-10 17:55:00,2.42893,2.43491,2.42893,2.43491,44000000.0
2009-02-10 18:00:00,2.4338,2.4338,2.42303,2.42788,44000000.0
2009-02-10 18:05:00,2.4296,2.44131,2.42899,2.43555,44000000.0
2009-02-10 18:10:00,2.43617,2.43978,2.43397,2.4396,45000000.0
2009-02-10 18:15:00,2.439,2.44235,2.439,2.44118,46000000.0
2009-02-10 18:20:00,2.4398,2.4398,2.43248,2.43863,47000000.0
2009-02-10 18:25:00,2.43869,2.44042,2.43719,2.43968,36000000.0
2009-02-10 18:30:00,2.43965,2.45532,2.43945,2.45532,46000000.0
2009-02-10 18:35:00,2.4588,2.46371,2.45611,2.46371,38000000.0
2009-02-10 18:40:00,2.46465,2.46873,2.45948,2.46022,41000000.0
2009-02-10 18:45:00,2.4598,2.46429,2.4581,2.4581,44000000.0
2009-02-10 18:50:00,2.45738,2.46013,2.45358,2.45593,42000000.0
2009-02-10 18:55:00,2.45477,2.45477,2.45071,2.4525,41000000.0
2009-02-10 19:00:00,2.45226,2.45324,2.45123,2.45179,37000000.0
2009-02-10 19:05:00,2.45152,2.45876,2.45021,2.45876,40000000.0
2009-02-10 19:10:00,2.4588,2.45984,2.45587,2.45672,42000000.0
2009-02-10 19:15:00,2.45788,2.45833,2.45375,2.45425,47000000.0
2009-02-10 19:20:00,2.4549,2.45749,2.45391,2.45391,47000000.0
2009-02-10 19:25:00,2.45391,2.45602,2.45215,2.45602,41000000.0
2009-02-10 19:30:00,2.45629,2.45764,2.45554,2.45701,42000000.0
2009-02-10 19:35:00,2.45629,2.45693,2.45104,2.45104,38000000.0
2009-02-10 19:40:00,2.45155,2.45419,2.45155,2.45333,42000000.0
2009-02-10 19:45:00,2.45374,2.45397,2.45217,2.45217,40000000.0
2009-02-10 19:50:00,2.44945,2.45159,2.44912,2.44992,36000000.0
2009-02-10 19:55:00,2.45018,2.45106,2.44823,2.45106,41000000.0
2009-02-10 20:00:00,2.4515,2.45472,2.44821,2.45139,39000000.0
2009-02-10 20:05:00,2.45156,2.45519,2.45122,2.45493,45000000.0
2009-02-10 20:10:00,2.45366,2.45553,2.45069,2.45236,39000000.0
2009-02-10 20:15:00,2.45266,2.45484,2.45204,2.45484,42000000.0
2009-02-10 20:20:00,2.45482,2.4613,2.45465,2.4603,40000000.0
2009-02-10 20:25:00,2.46011,2.46078,2.45421,2.4565,39000000.0
2009-02-10 20:30:00,2.45574,2.46006,2.45449,2.4589,37000000.0
2009-02-10 20:35:00,2.45858,2.4596,2.45807,2.4581,46000000.0
2009-02-10 20:40:00,2.45838,2.45988,2.45782,2.45892,45000000.0
2009-02-10 20:45:00,2.45895,2.45916,2.45786,2.45916,39000000.0
2009-02-10 20:50:00,2.45988,2.46185,2.4594,2.46137,50000000.0
2009-02-10 20:55:00,2.46096,2.46164,2.46027,2.4611,41000000.0
2009-02-10 21:00:00,2.46083,2.46409,2.46013,2.46317,36000000.0
2009-02-10 21:05:00,2.46214,2.46267,2.461,2.46194,44000000.0
2009-02-10 21:10:00,2.46204,2.46204,2.45766,2.45968,41000000.0
2009-02-10 21:15:00,2.46005,2.4656,2.46005,2.4656,39000000.0
2009-02-10 21:20:00,2.46569,2.46757,2.46452,2.46604,46000000.0
2009-02-10 21:25:00,2.46636,2.47446,2.46636,2.4737,36000000.0
2009-02-10 21:30:00,2.47378,2.47388,2.47175,2.472,45000000.0
2009-02-10 21:35:00,2.47161,2.47259,2.47037,2.4709,44000000.0
2009-02-10 21:40:00,2.46982,2.47057,2.46809,2.4682,42000000.0
2009-02-10 21:45:00,2.46911,2.47177,2.46871,2.47177,42000000.0
2009-02-10 21:50:00,2.4719,2.47646,2.47026,2.47646,36000000.0
2009-02-10 21:55:00,2.47701,2.48063,2.47451,2.47983,37000000.0
2009-02-10 22:00:00,2.48039,2.48041,2.47517,2.47722,43000000.0
2009-02-10 22:05:00,2.47528,2.47564,2.47158,2.47164,42000000.0
2009-02-10 22:10:00,2.47162,2.47644,2.47162,2.47597,43000000.0
2009-02-10 22:15:00,2.477,2.47786,2.47522,2.4765,39000000.0
2009-02-10 22:20:00,2.47657,2.48113,2.47653,2.48113,39000000.0
2009-02-10 22:25:00,2.47956,2.47956,2.47452,2.47459,43000000.0
2009-02-10 22:30:00,2.47551,2.47778,2.47483,2.4762,38000000.0
2009-02-10 22:35:00,2.47611,2.47806,2.47582,2.47639,42000000.0
2009-02-10 22:40:00,2.47666,2.48053,2.47641,2.47948,36000000.0
2009-02-10 22:45:00,2.48013,2.48013,2.47794,2.47889,41000000.0
2009-02-10 22:50:00,2.47795,2.48006,2.47742,2.47783,37000000.0
2009-02-10 22:55:00,2.47735,2.47843,2.47651,2.47723,37000000.0
2009-02-10 23:00:00,2.47727,2.47727,2.47447,2.47625,39000000.0
2009-02-10 23:05:00,2.47635,2.4775,2.4758,2.47734,43000000.0
2009-02-10 23:10:00,2.47741,2.47741,2.47401,2.47431,43000000.0
2009-02-10 23:15:00,2.4749,2.47603,2.47162,2.47172,42000000.0
2009-02-10 23:20:00,2.47191,2.47382,2.46894,2.46894,38000000.0
2009-02-10 23:25:00,2.46744,2.47179,2.46671,2.47179,42000000.0
2009-02-10 23:30:00,2.47211,2.47236,2.47025,2.47025,41000000.0
2009-02-10 23:35:00,2.47033,2.47101,2.46822,2.46822,43000000.0
2009-02-10 23:40:00,2.46813,2.46897,2.46778,2.46897,40000000.0
2009-02-10 23:45:00,2.46835,2.47034,2.46818,2.46947,40000000.0
2009-02-10 23:50:00,2.46951,2.46951,2.4639,2.46402,43000000.0
2009-02-10 23:55:00,2.46397,2.46748,2.46397,2.46512,42000000.0
2009-02-11 00:00:00,2.46491,2.46813,2.46491,2.46793,40000000.0
2009-02-11 00:05:00,2.468,2.46818,2.46611,2.46785,42000000.0
2009-02-11 00:10:00,2.46828,2.46895,2.46525,2.46895,42000000.0
2009-02-11 00:15:00,2.46962,2.4724,2.46892,2.46921,41000000.0
2009-02-11 00:20:00,2.46923,2.46967,2.46654,2.46705,42000000.0
2009-02-11 00:25:00,2.4669,2.4705,2.4652,2.4655,45000000.0
2009-02-11 00:30:00,2.46945,2.47086,2.46849,2.46911,42000000.0
2009-02-11 00:35:00,2.46919,2.47226,2.4689,2.47033,42000000.0
2009-02-11 00:40:00,2.47033,2.47349,2.47027,2.47043,43000000.0
2009-02-11 00:45:00,2.46992,2.47005,2.46382,2.46382,46000000.0
2009-02-11 00:50:00,2.46422,2.4684,2.46422,2.46766,41000000.0
2009-02-11 00:55:00,2.46747,2.46756,2.46457,2.46457,39000000.0
2009-02-11 01:00:00,2.46474,2.4663,2.46129,2.46149,42000000.0
2009-02-11 01:05:00,2.46175,2.46219,2.46156,2.46157,37000000.0
2009-02-11 01:10:00,2.46193,2.46229,2.4615,2.46159,48000000.0
2009-02-11 01:15:00,2.46191,2.46578,2.46191,2.46514,39000000.0
2009-02-11 01:20:00,2.46493,2.46592,2.46493,2.46575,40000000.0
2009-02-11 01:25:00,2.4659,2.46694,2.46549,2.46578,40000000.0
2009-02-11 01:30:00,2.46528,2.46528,2.46205,2.46208,40000000.0
2009-02-11 01:35:00,2.46222,2.46222,2.45913,2.46008,42000000.0
2009-02-11 01:40:00,2.46192,2.46446,2.46154,2.4642,42000000.0
2009-02-11 01:45:00,2.46412,2.46461,2.45864,2.45866,37000000.0
2009-02-11 01:50:00,2.45857,2.46196,2.45839,2.4596,43000000.0
2009-02-11 01:55:00,2.45911,2.45911,2.45462,2.45828,43000000.0
2009-02-11 02:00:00,2.45737,2.45737,2.45165,2.45165,54000000.0
2009-02-11 02:05:00,2.45124,2.45428,2.45064,2.45341,55000000.0
2009-02-11 02:10:00,2.45369,2.4554,2.45329,2.45347,43000000.0
2009-02-11 02:15:00,2.45413,2.45582,2.45413,2.45458,40000000.0
2009-02-11 02:20:00,2.45464,2.45618,2.45464,2.45577,48000000.0
2009-02-11 02:25:00,2.45513,2.45576,2.45506,2.45546,74000000.0
2009-02-11 02:30:00,2.45596,2.45632,2.45359,2.45362,57000000.0
2009-02-11 02:35:00,2.45358,2.45602,2.45287,2.4556,45000000.0
2009-02-11 02:40:00,2.45549,2.45561,2.45294,2.45546,47000000.0
2009-02-11 02:45:00,2.45603,2.45679,2.45386,2.45556,49000000.0
2009-02-11 02:50:00,2.4555,2.45598,2.45451,2.45598,28000000.0
2009-02-11 02:55:00,2.4558,2.45666,2.4558,2.45624,54000000.0
2009-02-11 03:00:00,2.45635,2.45822,2.45635,2.45728,42000000.0
2009-02-11 03:05:00,2.457,2.45927,2.45575,2.45927,46000000.0
2009-02-11 03:10:00,2.45939,2.45942,2.45726,2.45785,51000000.0
2009-02-11 03:15:00,2.45811,2.45955,2.45779,2.45946,42000000.0
2009-02-11 03:20:00,2.45945,2.45967,2.45526,2.45817,38000000.0
2009-02-11 03:25:00,2.45974,2.45974,2.4562,2.4572,54000000.0
2009-02-11 03:30:00,2.45734,2.45862,2.45734,2.45766,46000000.0
2009-02-11 03:35:00,2.45738,2.45882,2.45686,2.45721,42000000.0
2009-02-11 03:40:00,2.45722,2.45722,2.45494,2.45523,43000000.0
2009-02-11 03:45:00,2.45553,2.45646,2.45524,2.45608,57000000.0
2009-02-11 03:50:00,2.45614,2.45765,2.45588,2.45705,41000000.0
2009-02-11 03:55:00,2.45681,2.45753,2.45652,2.45732,46000000.0
2009-02-11 04:00:00,2.45699,2.45699,2.4541,2.45515,72000000.0
2009-02-11 04:05:00,2.45529,2.45657,2.4544,2.4544,43000000.0
2009-02-11 04:10:00,2.45465,2.45776,2.45173,2.45686,42000000.0
2009-02-11 04:15:00,2.45675,2.45939,2.4546,2.45939,64000000.0
2009-02-11 04:20:00,2.45907,2.45917,2.45729,2.458,47000000.0
2009-02-11 04:25:00,2.45803,2.45862,2.45749,2.45862,56000000.0
2009-02-11 04:30:00,2.45868,2.45868,2.4556,2.4556,56000000.0
2009-02-11 04:35:00,2.45539,2.45584,2.45439,2.45447,41000000.0
2009-02-11 04:40:00,2.45505,2.45578,2.45341,2.45346,48000000.0
2009-02-11 04:45:00,2.45362,2.45467,2.45315,2.45407,39000000.0
2009-02-11 04:50:00,2.45412,2.45518,2.4536,2.45441,50000000.0
2009-02-11 04:55:00,2.45439,2.4566,2.45439,2.4566,52000000.0
2009-02-11 05:00:00,2.45677,2.45681,2.45589,2.45679,40000000.0
2009-02-11 05:05:00,2.45663,2.45709,2.45658,2.45665,57000000.0
2009-02-11 05:10:00,2.45677,2.4578,2.45625,2.4578,60000000.0
2009-02-11 05:15:00,2.45736,2.45782,2.4547,2.45775,53000000.0
2009-02-11 05:20:00,2.45808,2.45921,2.45778,2.45896,107000000.0
2009-02-11 05:25:00,2.45901,2.45991,2.45888,2.45947,125000000.0
2009-02-11 05:30:00,2.45905,2.45929,2.45744,2.45836,43000000.0
2009-02-11 05:35:00,2.45796,2.4592,2.45795,2.4592,54000000.0
2009-02-11 05:40:00,2.46055,2.4609,2.45859,2.45872,51000000.0
2009-02-11 05:45:00,2.45858,2.45887,2.45565,2.45635,57000000.0
2009-02-11 05:50:00,2.45635,2.45681,2.45617,2.45617,82000000.0
2009-02-11 05:55:00,2.45592,2.45824,2.45592,2.45824,86000000.0
2009-02-11 06:00:00,2.45869,2.46225,2.45855,2.46225,87000000.0
2009-02-11 06:05:00,2.46237,2.46324,2.4621,2.46228,45000000.0
2009-02-11 06:10:00,2.46216,2.46428,2.462,2.46228,50000000.0
2009-02-11 06:15:00,2.46166,2.46247,2.46104,2.4611,61000000.0
2009-02-11 06:20:00,2.46075,2.46231,2.46075,2.46162,76000000.0
2009-02-11 06:25:00,2.4617,2.46206,2.4594,2.4594,41000000.0
2009-02-11 06:30:00,2.46024,2.46118,2.4597,2.46045,88000000.0
2009-02-11 06:35:00,2.46025,2.46025,2.4575,2.45815,45000000.0
2009-02-11 06:40:00,2.45813,2.45813,2.45487,2.45557,41000000.0
2009-02-11 06:45:00,2.45547,2.45763,2.45546,2.45697,41000000.0
2009-02-11 06:50:00,2.45679,2.4595,2.45669,2.4595,46000000.0
2009-02-11 06:55:00,2.45948,2.45954,2.45563,2.45563,66000000.0
2009-02-11 07:00:00,2.45548,2.45765,2.4551,2.45667,56000000.0
2009-02-11 07:05:00,2.45565,2.45669,2.45346,2.45351,59000000.0
2009-02-11 07:10:00,2.45362,2.45544,2.45362,2.45544,61000000.0
2009-02-11 07:15:00,2.45564,2.45697,2.45544,2.45577,49000000.0
2009-02-11 07:20:00,2.45535,2.45709,2.45535,2.45636,60000000.0
2009-02-11 07:25:00,2.4564,2.45851,2.4564,2.45811,106000000.0
2009-02-11 07:30:00,2.45815,2.46008,2.45791,2.46008,76000000.0
2009-02-11 07:35:00,2.45875,2.46101,2.45839,2.4608,56000000.0
2009-02-11 07:40:00,2.46021,2.46359,2.46011,2.46359,82000000.0
2009-02-11 07:45:00,2.46288,2.46288,2.46042,2.46225,77000000.0
2009-02-11 07:50:00,2.46222,2.46222,2.45785,2.45792,97000000.0
2009-02-11 07:55:00,2.45813,2.4591,2.45766,2.45766,101000000.0
2009-02-11 08:00:00,2.45765,2.45914,2.45749,2.45914,106000000.0
2009-02-11 08:05:00,2.45949,2.461,2.45663,2.45663,93000000.0
2009-02-11 08:10:00,2.45789,2.4597,2.45789,2.45928,118000000.0
2009-02-11 08:15:00,2.45922,2.46009,2.45609,2.45609,94000000.0
2009-02-11 08:20:00,2.456,2.45661,2.45357,2.45492,101000000.0
2009-02-11 08:25:00,2.45567,2.45758,2.45512,2.45758,154000000.0
2009-02-11 08:30:00,2.45742,2.4602,2.45684,2.45836,216000000.0
2009-02-11 08:35:00,2.45852,2.45946,2.4582,2.45939,120000000.0
2009-02-11 08:40:00,2.45944,2.45983,2.45805,2.45964,123000000.0
2009-02-11 08:45:00,2.45982,2.46007,2.4581,2.45872,148000000.0
2009-02-11 08:50:00,2.45881,2.46101,2.45784,2.46024,232000000.0
2009-02-11 08:55:00,2.46021,2.46166,2.45934,2.46114,129000000.0
2009-02-11 09:00:00,2.46091,2.46281,2.46018,2.46281,98000000.0
2009-02-11 09:05:00,2.46502,2.46541,2.4594,2.45994,129000000.0
2009-02-11 09:10:00,2.46,2.46103,2.45943,2.46057,216000000.0
2009-02-11 09:15:00,2.46182,2.46303,2.45963,2.46303,232000000.0
2009-02-11 09:20:00,2.46241,2.46375,2.46121,2.46375,273000000.0
2009-02-11 09:25:00,2.46378,2.46508,2.46224,2.46249,194000000.0
2009-02-11 09:30:00,2.46272,2.46449,2.46272,2.46446,151000000.0
2009-02-11 09:35:00,2.46423,2.46682,2.4637,2.46485,228000000.0
2009-02-11 09:40:00,2.46368,2.46448,2.4607,2.46267,226000000.0
2009-02-11 09:45:00,2.46215,2.46224,2.46043,2.4618,136000000.0
2009-02-11 09:50:00,2.46223,2.46304,2.46166,2.46221,196000000.0
2009-02-11 09:55:00,2.46274,2.46344,2.46082,2.46317,190000000.0
2009-02-11 10:00:00,2.46247,2.46636,2.46245,2.46636,196000000.0
2009-02-11 10:05:00,2.46643,2.46869,2.46608,2.46766,232000000.0
2009-02-11 10:10:00,2.46857,2.47051,2.46716,2.4682,303000000.0
2009-02-11 10:15:00,2.46862,2.46964,2.46795,2.46884,225000000.0
2009-02-11 10:20:00,2.46862,2.46922,2.46815,2.46876,233000000.0
2009-02-11 10:25:00,2.46846,2.46946,2.4673,2.46897,301000000.0
2009-02-11 10:30:00,2.46962,2.47089,2.46838,2.47047,157000000.0
2009-02-11 10:35:00,2.47066,2.47107,2.46692,2.46969,140000000.0
2009-02-11 10:40:00,2.47003,2.47106,2.46969,2.47062,139000000.0
2009-02-11 10:45:00,2.47058,2.47111,2.47009,2.47111,165000000.0
2009-02-11 10:50:00,2.47055,2.47077,2.4689,2.46981,206000000.0
2009-02-11 10:55:00,2.47012,2.47192,2.47012,2.47033,176000000.0
2009-02-11 11:00:00,2.47052,2.47116,2.46936,2.46957,178000000.0
2009-02-11 11:05:00,2.46989,2.47209,2.46961,2.47167,142000000.0
2009-02-11 11:10:00,2.47151,2.48304,2.47151,2.48188,236000000.0
2009-02-11 11:15:00,2.4805,2.4807,2.47434,2.47861,218000000.0
2009-02-11 11:20:00,2.47813,2.48009,2.47698,2.47929,229000000.0
2009-02-11 11:25:00,2.47923,2.47939,2.47501,2.47553,183000000.0
2009-02-11 11:30:00,2.47545,2.47545,2.47028,2.47316,173000000.0
2009-02-11 11:35:00,2.47299,2.4744,2.47229,2.47342,231000000.0
2009-02-11 11:40:00,2.47364,2.47364,2.46651,2.46792,185000000.0
2009-02-11 11:45:00,2.46827,2.46935,2.46668,2.46761,169000000.0
2009-02-11 11:50:00,2.46732,2.46741,2.46648,2.46725,188000000.0
2009-02-11 11:55:00,2.46708,2.46933,2.46684,2.46737,200000000.0
2009-02-11 12:00:00,2.46781,2.47093,2.46779,2.46826,150000000.0
2009-02-11 12:05:00,2.4677,2.47149,2.4677,2.47149,112000000.0
2009-02-11 12:10:00,2.47112,2.47219,2.47014,2.47078,149000000.0
2009-02-11 12:15:00,2.4694,2.4694,2.46755,2.46757,180000000.0
2009-02-11 12:20:00,2.4675,2.4677,2.46606,2.46612,178000000.0
2009-02-11 12:25:00,2.46644,2.46791,2.46533,2.46555,208000000.0
2009-02-11 12:30:00,2.46493,2.47102,2.4644,2.47093,188000000.0
2009-02-11 12:35:00,2.4692,2.4692,2.46691,2.46693,110000000.0
2009-02-11 12:40:00,2.46719,2.46982,2.46672,2.46982,82000000.0
2009-02-11 12:45:00,2.46986,2.47076,2.46824,2.46847,160000000.0
2009-02-11 12:50:00,2.46876,2.46955,2.46732,2.46947,129000000.0
2009-02-11 12:55:00,2.47025,2.47202,2.46797,2.46797,131000000.0
2009-02-11 13:00:00,2.46747,2.46873,2.46619,2.46619,91000000.0
2009-02-11 13:05:00,2.46584,2.46933,2.46584,2.46933,126000000.0
2009-02-11 13:10:00,2.47,2.47186,2.46923,2.47026,104000000.0
2009-02-11 13:15:00,2.47001,2.47001,2.46649,2.46649,141000000.0
2009-02-11 13:20:00,2.46709,2.47063,2.46709,2.47063,165000000.0
2009-02-11 13:25:00,2.47049,2.47121,2.4691,2.47116,128000000.0
2009-02-11 13:30:00,2.47074,2.47092,2.46695,2.467,118000000.0
2009-02-11 13:35:00,2.4673,2.4698,2.46666,2.46879,143000000.0
2009-02-11 13:40:00,2.4683,2.4687,2.46753,2.46788,145000000.0
2009-02-11 13:45:00,2.46826,2.46942,2.46815,2.46862,101000000.0
2009-02-11 13:50:00,2.4687,2.46984,2.46814,2.46864,144000000.0
2009-02-11 13:55:00,2.46927,2.47308,2.46888,2.47259,144000000.0
2009-02-11 14:00:00,2.47318,2.47487,2.4729,2.4738,124000000.0
2009-02-11 14:05:00,2.4737,2.47387,2.47163,2.47308,128000000.0
2009-02-11 14:10:00,2.473,2.47339,2.4723,2.47255,104000000.0
2009-02-11 14:15:00,2.47259,2.47277,2.47194,2.47262,86000000.0
2009-02-11 14:20:00,2.47216,2.47222,2.47116,2.47162,84000000.0
2009-02-11 14:25:00,2.47209,2.47431,2.47131,2.47131,75000000.0
2009-02-11 14:30:00,2.47121,2.47346,2.47121,2.47312,67000000.0
2009-02-11 14:35:00,2.47311,2.47311,2.47204,2.47249,41000000.0
2009-02-11 14:40:00,2.47257,2.47334,2.47198,2.4732,43000000.0
2009-02-11 14:45:00,2.4731,2.4736,2.472,2.4722,41000000.0
2009-02-11 14:50:00,2.47235,2.47362,2.47167,2.47292,39000000.0
2009-02-11 14:55:00,2.47287,2.47418,2.47213,2.47213,38000000.0
2009-02-11 15:00:00,2.47215,2.47215,2.46904,2.46909,37000000.0
2009-02-11 15:05:00,2.46807,2.4686,2.46585,2.46779,41000000.0
2009-02-11 15:10:00,2.46817,2.4698,2.46735,2.46746,47000000.0
2009-02-11 15:15:00,2.46769,2.47022,2.46757,2.47011,41000000.0
2009-02-11 15:20:00,2.47024,2.47041,2.46526,2.46526,42000000.0
2009-02-11 15:25:00,2.46644,2.46728,2.46514,2.46638,39000000.0
2009-02-11 15:30:00,2.46684,2.47143,2.46684,2.47143,45000000.0
2009-02-11 15:35:00,2.47137,2.47137,2.46489,2.46525,39000000.0
2009-02-11 15:40:00,2.46535,2.46535,2.46227,2.4626,44000000.0
2009-02-11 15:45:00,2.46274,2.46565,2.46202,2.46247,40000000.0
2009-02-11 15:50:00,2.46269,2.46435,2.46062,2.46435,42000000.0
2009-02-11 15:55:00,2.46508,2.46518,2.46069,2.46069,43000000.0
2009-02-11 16:00:00,2.46223,2.46278,2.45997,2.46124,43000000.0
2009-02-11 16:05:00,2.46219,2.46219,2.45824,2.45877,44000000.0
2009-02-11 16:10:00,2.45929,2.4606,2.45828,2.46057,44000000.0
2009-02-11 16:15:00,2.46137,2.46489,2.46137,2.4638,47000000.0
2009-02-11 16:20:00,2.46266,2.4627,2.4612,2.46181,44000000.0
2009-02-11 16:25:00,2.46251,2.46326,2.46084,2.46142,43000000.0
2009-02-11 16:30:00,2.46205,2.46245,2.46138,2.46145,42000000.0
2009-02-11 16:35:00,2.46154,2.46377,2.45856,2.46038,38000000.0
2009-02-11 16:40:00,2.46018,2.46196,2.45978,2.45987,42000000.0
2009-02-11 16:45:00,2.45953,2.45994,2.45487,2.45533,47000000.0
2009-02-11 16:50:00,2.45518,2.46434,2.45457,2.46429,39000000.0
2009-02-11 16:55:00,2.4649,2.46586,2.46046,2.46183,44000000.0
2009-02-11 17:00:00,2.46229,2.4645,2.46088,2.46241,40000000.0
2009-02-11 17:05:00,2.46225,2.46383,2.46187,2.46359,44000000.0
2009-02-11 17:10:00,2.46391,2.46562,2.46157,2.46479,40000000.0
2009-02-11 17:15:00,2.46427,2.46431,2.45982,2.46271,40000000.0
2009-02-11 17:20:00,2.46147,2.46482,2.46111,2.46482,41000000.0
2009-02-11 17:25:00,2.46503,2.46587,2.46432,2.4656,38000000.0
2009-02-11 17:30:00,2.46613,2.4683,2.46509,2.46586,45000000.0
2009-02-11 17:35:00,2.46619,2.46793,2.46451,2.46733,36000000.0
2009-02-11 17:40:00,2.46727,2.46866,2.46295,2.46295,45000000.0
2009-02-11 17:45:00,2.46327,2.46732,2.46327,2.46567,37000000.0
2009-02-11 17:50:00,2.4653,2.46557,2.45984,2.46125,39000000.0
2009-02-11 17:55:00,2.46176,2.46539,2.46176,2.46474,44000000.0
2009-02-11 18:00:00,2.46378,2.46542,2.46267,2.46536,44000000.0
2009-02-11 18:05:00,2.46519,2.46614,2.46468,2.46543,44000000.0
2009-02-11 18:10:00,2.46559,2.46688,2.46469,2.46571,45000000.0
2009-02-11 18:15:00,2.46625,2.4667,2.46317,2.46386,46000000.0
2009-02-11 18:20:00,2.4625,2.4641,2.46119,2.46217,47000000.0
2009-02-11 18:25:00,2.46197,2.46287,2.4609,2.46151,36000000.0
2009-02-11 18:30:00,2.46127,2.46437,2.4596,2.46412,46000000.0
2009-02-11 18:35:00,2.46167,2.4623,2.45757,2.45757,38000000.0
2009-02-11 18:40:00,2.45815,2.45816,2.4567,2.45731,41000000.0
2009-02-11 18:45:00,2.4579,2.45897,2.45527,2.45556,44000000.0
2009-02-11 18:50:00,2.45613,2.45613,2.4543,2.45557,42000000.0
2009-02-11 18:55:00,2.45518,2.45518,2.45064,2.45072,41000000.0
2009-02-11 19:00:00,2.4483,2.45176,2.44683,2.45079,37000000.0
2009-02-11 19:05:00,2.4509,2.4509,2.44865,2.44865,40000000.0
2009-02-11 19:10:00,2.4492,2.44938,2.44656,2.44846,42000000.0
2009-02-11 19:15:00,2.44913,2.45017,2.44827,2.4501,47000000.0
2009-02-11 19:20:00,2.44999,2.45055,2.44949,2.45018,47000000.0
2009-02-11 19:25:00,2.45028,2.45087,2.44982,2.45087,41000000.0
2009-02-11 19:30:00,2.45111,2.45135,2.44909,2.4492,42000000.0
2009-02-11 19:35:00,2.44973,2.44973,2.44857,2.44857,38000000.0
2009-02-11 19:40:00,2.44902,2.44946,2.44453,2.44453,42000000.0
2009-02-11 19:45:00,2.44499,2.44745,2.44438,2.44728,40000000.0
2009-02-11 19:50:00,2.44746,2.44763,2.44593,2.44606,36000000.0
2009-02-11 19:55:00,2.44572,2.452,2.44497,2.452,41000000.0
2009-02-11 20:00:00,2.45239,2.45239,2.45026,2.45114,39000000.0
2009-02-11 20:05:00,2.45096,2.45096,2.44688,2.44826,45000000.0
2009-02-11 20:10:00,2.44834,2.45053,2.44703,2.45053,39000000.0
2009-02-11 20:15:00,2.45183,2.45187,2.44816,2.44816,42000000.0
2009-02-11 20:20:00,2.44816,2.44928,2.44656,2.44857,40000000.0
2009-02-11 20:25:00,2.44835,2.44876,2.4472,2.44857,39000000.0
2009-02-11 20:30:00,2.44886,2.45352,2.44865,2.45027,37000000.0
2009-02-11 20:35:00,2.45088,2.45404,2.45088,2.45216,46000000.0
2009-02-11 20:40:00,2.45244,2.45678,2.45192,2.45641,45000000.0
2009-02-11 20:45:00,2.45665,2.45934,2.45664,2.45771,39000000.0
2009-02-11 20:50:00,2.45754,2.45849,2.45242,2.45277,50000000.0
2009-02-11 20:55:00,2.45286,2.45399,2.45186,2.45399,36000000.0
2009-02-11 21:00:00,2.45474,2.45688,2.45474,2.45561,36000000.0
2009-02-11 21:05:00,2.45568,2.45625,2.45433,2.45621,44000000.0
2009-02-11 21:10:00,2.45654,2.45961,2.45466,2.45961,41000000.0
2009-02-11 21:15:00,2.46024,2.46074,2.45862,2.46074,39000000.0
2009-02-11 21:20:00,2.46078,2.46296,2.46056,2.46056,46000000.0
2009-02-11 21:25:00,2.46037,2.46037,2.4524,2.45341,36000000.0
2009-02-11 21:30:00,2.4538,2.45537,2.4538,2.45399,45000000.0
2009-02-11 21:35:00,2.45422,2.45422,2.44964,2.45028,44000000.0
2009-02-11 21:40:00,2.45033,2.45061,2.44959,2.44987,42000000.0
2009-02-11 21:45:00,2.44956,2.45056,2.44922,2.4499,42000000.0
2009-02-11 21:50:00,2.45003,2.45167,2.44807,2.44807,36000000.0
2009-02-11 21:55:00,2.4464,2.44704,2.44295,2.44495,37000000.0
2009-02-11 22:00:00,2.44563,2.44589,2.44388,2.44568,43000000.0
2009-02-11 22:05:00,2.44597,2.44738,2.44597,2.44718,42000000.0
2009-02-11 22:10:00,2.44718,2.44876,2.4471,2.44876,43000000.0
2009-02-11 22:15:00,2.44863,2.44877,2.44389,2.44389,39000000.0
2009-02-11 22:20:00,2.44386,2.449,2.44378,2.449,39000000.0
2009-02-11 22:25:00,2.44918,2.45031,2.4485,2.45028,43000000.0
2009-02-11 22:30:00,2.45071,2.45276,2.44413,2.44757,38000000.0
2009-02-11 22:35:00,2.44627,2.44906,2.44602,2.44886,42000000.0
2009-02-11 22:40:00,2.44892,2.45061,2.44825,2.45061,36000000.0
2009-02-11 22:45:00,2.45023,2.45087,2.44994,2.44994,41000000.0
2009-02-11 22:50:00,2.44967,2.45173,2.44943,2.45163,37000000.0
2009-02-11 22:55:00,2.45164,2.45174,2.44999,2.45096,37000000.0
2009-02-11 23:00:00,2.45125,2.45196,2.45017,2.45157,39000000.0
2009-02-11 23:05:00,2.45143,2.45213,2.45134,2.45171,43000000.0
2009-02-11 23:10:00,2.45173,2.45242,2.4513,2.45185,43000000.0
2009-02-11 23:15:00,2.45164,2.45538,2.45095,2.45538,42000000.0
2009-02-11 23:20:00,2.45536,2.45548,2.45133,2.45133,38000000.0
2009-02-11 23:25:00,2.45136,2.45342,2.45127,2.45265,42000000.0
2009-02-11 23:30:00,2.45261,2.45396,2.45221,2.45295,41000000.0
2009-02-11 23:35:00,2.45302,2.4536,2.4528,2.45347,43000000.0
2009-02-11 23:40:00,2.45339,2.45396,2.45287,2.45287,40000000.0
2009-02-11 23:45:00,2.45288,2.45336,2.45173,2.4523,40000000.0
2009-02-11 23:50:00,2.45227,2.45358,2.4513,2.45358,43000000.0
2009-02-11 23:55:00,2.45335,2.4539,2.4529,2.45319,42000000.0
2009-02-12 00:00:00,2.45281,2.45328,2.45243,2.45328,40000000.0
2009-02-12 00:05:00,2.45339,2.4554,2.45328,2.4553,42000000.0
2009-02-12 00:10:00,2.4537,2.4537,2.44798,2.45357,42000000.0
2009-02-12 00:15:00,2.45423,2.45864,2.45338,2.4557,44000000.0
2009-02-12 00:20:00,2.45546,2.45857,2.45486,2.45486,42000000.0
2009-02-12 00:25:00,2.45476,2.45536,2.45428,2.45428,42000000.0
2009-02-12 00:30:00,2.45375,2.45967,2.45332,2.45779,42000000.0
2009-02-12 00:35:00,2.45782,2.45796,2.45618,2.45636,42000000.0
2009-02-12 00:40:00,2.45521,2.45534,2.45056,2.45056,43000000.0
2009-02-12 00:45:00,2.45042,2.45178,2.4498,2.4503,44000000.0
2009-02-12 00:50:00,2.4511,2.4515,2.45051,2.45069,41000000.0
2009-02-12 00:55:00,2.45033,2.45113,2.45033,2.45037,39000000.0
2009-02-12 01:00:00,2.4491,2.45016,2.44749,2.44948,42000000.0
2009-02-12 01:05:00,2.45016,2.45217,2.45012,2.45185,37000000.0
2009-02-12 01:10:00,2.45129,2.45154,2.45009,2.45062,48000000.0
2009-02-12 01:15:00,2.4507,2.4507,2.44904,2.44932,39000000.0
2009-02-12 01:20:00,2.44931,2.45048,2.44931,2.44955,40000000.0
2009-02-12 01:25:00,2.44982,2.45021,2.44883,2.44981,40000000.0
2009-02-12 01:30:00,2.44999,2.45143,2.44999,2.45133,40000000.0
2009-02-12 01:35:00,2.45129,2.45148,2.45034,2.4507,42000000.0
2009-02-12 01:40:00,2.45052,2.45076,2.44956,2.45065,42000000.0
2009-02-12 01:45:00,2.45062,2.45082,2.44997,2.45019,37000000.0
2009-02-12 01:50:00,2.45033,2.45066,2.44966,2.45035,43000000.0
2009-02-12 01:55:00,2.45055,2.45248,2.44906,2.45029,43000000.0
2009-02-12 02:00:00,2.45069,2.45168,2.45041,2.45142,60000000.0
2009-02-12 02:05:00,2.45183,2.45282,2.45053,2.45124,55000000.0
2009-02-12 02:10:00,2.45122,2.45297,2.45101,2.45297,43000000.0
2009-02-12 02:15:00,2.45236,2.45386,2.45175,2.45309,40000000.0
2009-02-12 02:20:00,2.453,2.45725,2.453,2.45675,48000000.0
2009-02-12 02:25:00,2.4543,2.4555,2.45341,2.45523,74000000.0
2009-02-12 02:30:00,2.45248,2.45248,2.44473,2.44873,57000000.0
2009-02-12 02:35:00,2.44951,2.45418,2.44951,2.45418,45000000.0
2009-02-12 02:40:00,2.45387,2.45613,2.45283,2.45306,47000000.0
2009-02-12 02:45:00,2.45354,2.45908,2.45354,2.45683,49000000.0
2009-02-12 02:50:00,2.45691,2.4581,2.4539,2.4539,29000000.0
2009-02-12 02:55:00,2.45454,2.45809,2.45436,2.45809,54000000.0
2009-02-12 03:00:00,2.45804,2.45877,2.45684,2.45867,42000000.0
2009-02-12 03:05:00,2.45852,2.45852,2.45686,2.45823,46000000.0
2009-02-12 03:10:00,2.4584,2.46149,2.45813,2.45975,51000000.0
2009-02-12 03:15:00,2.45971,2.45988,2.4579,2.45836,37000000.0
2009-02-12 03:20:00,2.45864,2.45919,2.45468,2.45633,38000000.0
2009-02-12 03:25:00,2.45699,2.45751,2.45571,2.45737,54000000.0
2009-02-12 03:30:00,2.45725,2.45816,2.45705,2.45743,46000000.0
2009-02-12 03:35:00,2.45703,2.45872,2.45683,2.45868,42000000.0
2009-02-12 03:40:00,2.45831,2.45906,2.45764,2.45764,43000000.0
2009-02-12 03:45:00,2.45795,2.45812,2.45658,2.45724,57000000.0
2009-02-12 03:50:00,2.45563,2.45563,2.43899,2.43957,41000000.0
2009-02-12 03:55:00,2.43791,2.44042,2.43018,2.43888,46000000.0
2009-02-12 04:00:00,2.43896,2.44232,2.43721,2.44232,72000000.0
2009-02-12 04:05:00,2.44194,2.44233,2.44038,2.44082,43000000.0
2009-02-12 04:10:00,2.44109,2.44222,2.44109,2.44117,42000000.0
2009-02-12 04:15:00,2.44126,2.44328,2.44126,2.44266,64000000.0
2009-02-12 04:20:00,2.44258,2.44374,2.44254,2.44374,47000000.0
2009-02-12 04:25:00,2.44376,2.44563,2.44281,2.44403,56000000.0
2009-02-12 04:30:00,2.44476,2.44762,2.44456,2.44762,57000000.0
2009-02-12 04:35:00,2.44685,2.44824,2.44685,2.44819,41000000.0
2009-02-12 04:40:00,2.44804,2.45088,2.44769,2.45086,48000000.0
2009-02-12 04:45:00,2.45113,2.45456,2.44978,2.45456,39000000.0
2009-02-12 04:50:00,2.45326,2.45528,2.45022,2.45416,50000000.0
2009-02-12 04:55:00,2.453,2.45378,2.45256,2.45285,52000000.0
2009-02-12 05:00:00,2.45279,2.45279,2.45118,2.45122,40000000.0
2009-02-12 05:05:00,2.45112,2.45305,2.4507,2.45305,57000000.0
2009-02-12 05:10:00,2.45286,2.45584,2.45259,2.45353,60000000.0
2009-02-12 05:15:00,2.45277,2.45345,2.45225,2.45339,53000000.0
2009-02-12 05:20:00,2.45356,2.45427,2.4517,2.45186,107000000.0
2009-02-12 05:25:00,2.45213,2.45397,2.45208,2.45255,125000000.0
2009-02-12 05:30:00,2.45203,2.45203,2.4513,2.45164,43000000.0
2009-02-12 05:35:00,2.45139,2.45144,2.44962,2.45022,54000000.0
2009-02-12 05:40:00,2.45046,2.45369,2.45046,2.45369,51000000.0
2009-02-12 05:45:00,2.45413,2.45413,2.45205,2.45274,57000000.0
2009-02-12 05:50:00,2.45252,2.45649,2.45191,2.45622,82000000.0
2009-02-12 05:55:00,2.45466,2.45466,2.45057,2.45102,86000000.0
2009-02-12 06:00:00,2.45033,2.45137,2.45009,2.45137,87000000.0
2009-02-12 06:05:00,2.45168,2.45183,2.44889,2.45129,45000000.0
2009-02-12 06:10:00,2.45212,2.45234,2.45031,2.45032,50000000.0
2009-02-12 06:15:00,2.45044,2.45343,2.45044,2.45218,61000000.0
2009-02-12 06:20:00,2.45282,2.45375,2.45194,2.45346,76000000.0
2009-02-12 06:25:00,2.45323,2.45587,2.45228,2.45551,41000000.0
2009-02-12 06:30:00,2.45485,2.45493,2.4505,2.45334,88000000.0
2009-02-12 06:35:00,2.45297,2.4533,2.45167,2.45231,45000000.0
2009-02-12 06:40:00,2.45244,2.45285,2.45194,2.45194,41000000.0
2009-02-12 06:45:00,2.45156,2.45156,2.44822,2.44897,41000000.0
2009-02-12 06:50:00,2.44931,2.45007,2.44892,2.4496,46000000.0
2009-02-12 06:55:00,2.44889,2.44951,2.44846,2.449,66000000.0
2009-02-12 07:00:00,2.44862,2.44886,2.44823,2.44856,56000000.0
2009-02-12 07:05:00,2.44813,2.449,2.44758,2.44879,59000000.0
2009-02-12 07:10:00,2.44824,2.44936,2.44764,2.44928,61000000.0
2009-02-12 07:15:00,2.44939,2.45839,2.44853,2.45752,49000000.0
2009-02-12 07:20:00,2.45711,2.45711,2.45417,2.4546,60000000.0
2009-02-12 07:25:00,2.4544,2.45767,2.45405,2.45408,106000000.0
2009-02-12 07:30:00,2.45391,2.45589,2.45385,2.4552,76000000.0
2009-02-12 07:35:00,2.45492,2.45501,2.45327,2.45327,56000000.0
2009-02-12 07:40:00,2.45328,2.45483,2.45293,2.45468,82000000.0
2009-02-12 07:45:00,2.45503,2.45622,2.4535,2.4551,77000000.0
2009-02-12 07:50:00,2.45516,2.45607,2.45408,2.45607,97000000.0
2009-02-12 07:55:00,2.45549,2.45549,2.45366,2.45492,101000000.0
2009-02-12 08:00:00,2.454,2.45502,2.45295,2.45468,106000000.0
2009-02-12 08:05:00,2.45464,2.45496,2.45377,2.45464,93000000.0
2009-02-12 08:10:00,2.45495,2.45543,2.4541,2.45417,118000000.0
2009-02-12 08:15:00,2.45417,2.45612,2.45411,2.45411,94000000.0
2009-02-12 08:20:00,2.45435,2.45436,2.45301,2.45366,101000000.0
2009-02-12 08:25:00,2.45363,2.454,2.45153,2.4524,154000000.0
2009-02-12 08:30:00,2.45213,2.45219,2.45114,2.45155,216000000.0
2009-02-12 08:35:00,2.45111,2.45301,2.45111,2.4527,120000000.0
2009-02-12 08:40:00,2.45257,2.45449,2.45187,2.45201,123000000.0
2009-02-12 08:45:00,2.452,2.4532,2.452,2.4532,148000000.0
2009-02-12 08:50:00,2.45345,2.45414,2.45331,2.45414,232000000.0
2009-02-12 08:55:00,2.45441,2.45495,2.45431,2.45433,129000000.0
2009-02-12 09:00:00,2.45384,2.45605,2.45358,2.45605,98000000.0
2009-02-12 09:05:00,2.45583,2.45583,2.4536,2.4536,129000000.0
2009-02-12 09:10:00,2.45341,2.45351,2.45067,2.45077,216000000.0
2009-02-12 09:15:00,2.44991,2.45168,2.4499,2.45013,232000000.0
2009-02-12 09:20:00,2.44995,2.45094,2.44995,2.45064,273000000.0
2009-02-12 09:25:00,2.45058,2.45093,2.4488,2.44986,194000000.0
2009-02-12 09:30:00,2.44987,2.45102,2.44954,2.45028,151000000.0
2009-02-12 09:35:00,2.45016,2.4513,2.44942,2.45069,228000000.0
2009-02-12 09:40:00,2.45103,2.45389,2.45096,2.45389,226000000.0
2009-02-12 09:45:00,2.45403,2.45414,2.45296,2.4538,136000000.0
2009-02-12 09:50:00,2.4541,2.45575,2.45405,2.45498,196000000.0
2009-02-12 09:55:00,2.45528,2.45633,2.45292,2.45403,190000000.0
2009-02-12 10:00:00,2.45429,2.45624,2.45429,2.45568,196000000.0
2009-02-12 10:05:00,2.45497,2.45674,2.45485,2.45674,232000000.0
2009-02-12 10:10:00,2.45661,2.457,2.45358,2.4538,303000000.0
2009-02-12 10:15:00,2.45383,2.45546,2.45344,2.45433,225000000.0
2009-02-12 10:20:00,2.45419,2.45431,2.4516,2.45373,233000000.0
2009-02-12 10:25:00,2.45292,2.4556,2.45245,2.45533,301000000.0
2009-02-12 10:30:00,2.45607,2.45922,2.45607,2.45845,157000000.0
2009-02-12 10:35:00,2.45838,2.46019,2.45771,2.45771,140000000.0
2009-02-12 10:40:00,2.45797,2.45984,2.45733,2.45934,139000000.0
2009-02-12 10:45:00,2.45913,2.46768,2.45873,2.46768,165000000.0
2009-02-12 10:50:00,2.46827,2.47138,2.46752,2.46841,206000000.0
2009-02-12 10:55:00,2.46877,2.46907,2.4664,2.46724,176000000.0
2009-02-12 11:00:00,2.46832,2.47049,2.46701,2.46914,178000000.0
2009-02-12 11:05:00,2.47109,2.4746,2.47109,2.47415,142000000.0
2009-02-12 11:10:00,2.47342,2.47615,2.47301,2.47615,236000000.0
2009-02-12 11:15:00,2.47696,2.47932,2.47577,2.479,218000000.0
2009-02-12 11:20:00,2.4789,2.47976,2.47772,2.47796,229000000.0
2009-02-12 11:25:00,2.4783,2.47897,2.47516,2.47516,183000000.0
2009-02-12 11:30:00,2.47592,2.4763,2.47362,2.47362,173000000.0
2009-02-12 11:35:00,2.47363,2.47598,2.47341,2.47574,231000000.0
2009-02-12 11:40:00,2.4757,2.47655,2.47395,2.47405,185000000.0
2009-02-12 11:45:00,2.47382,2.47509,2.47295,2.47455,169000000.0
2009-02-12 11:50:00,2.47504,2.47812,2.47452,2.47755,188000000.0
2009-02-12 11:55:00,2.47818,2.47956,2.47734,2.47797,200000000.0
2009-02-12 12:00:00,2.47743,2.47754,2.47536,2.47754,150000000.0
2009-02-12 12:05:00,2.47802,2.47827,2.477,2.47817,112000000.0
2009-02-12 12:10:00,2.47809,2.47922,2.47556,2.47614,149000000.0
2009-02-12 12:15:00,2.47539,2.47812,2.47496,2.47496,180000000.0
2009-02-12 12:20:00,2.47499,2.47656,2.47239,2.47656,178000000.0
2009-02-12 12:25:00,2.4758,2.4758,2.47023,2.47028,208000000.0
2009-02-12 12:30:00,2.47033,2.47323,2.46996,2.47187,188000000.0
2009-02-12 12:35:00,2.47199,2.47367,2.47174,2.47226,110000000.0
2009-02-12 12:40:00,2.47155,2.47427,2.47149,2.47325,82000000.0
2009-02-12 12:45:00,2.4728,2.47284,2.47063,2.47276,160000000.0
2009-02-12 12:50:00,2.47336,2.47497,2.47308,2.47497,129000000.0
2009-02-12 12:55:00,2.47534,2.47584,2.47447,2.47447,131000000.0
2009-02-12 13:00:00,2.4739,2.47572,2.47312,2.47411,91000000.0
2009-02-12 13:05:00,2.47405,2.4747,2.4725,2.47298,126000000.0
2009-02-12 13:10:00,2.47297,2.47316,2.47184,2.47253,104000000.0
2009-02-12 13:15:00,2.47225,2.47355,2.47032,2.47132,141000000.0
2009-02-12 13:20:00,2.47154,2.47174,2.47087,2.47156,165000000.0
2009-02-12 13:25:00,2.47174,2.47249,2.47005,2.47005,128000000.0
2009-02-12 13:30:00,2.46898,2.46911,2.46815,2.46839,118000000.0
2009-02-12 13:35:00,2.46854,2.47598,2.46814,2.47399,143000000.0
2009-02-12 13:40:00,2.47231,2.47431,2.47045,2.47395,145000000.0
2009-02-12 13:45:00,2.47423,2.47503,2.47306,2.47413,101000000.0
2009-02-12 13:50:00,2.47397,2.47489,2.47354,2.47354,144000000.0
2009-02-12 13:55:00,2.47289,2.47363,2.47095,2.47095,144000000.0
2009-02-12 14:00:00,2.47059,2.47074,2.46942,2.46949,124000000.0
2009-02-12 14:05:00,2.47009,2.47272,2.47009,2.47272,128000000.0
2009-02-12 14:10:00,2.47251,2.47261,2.47024,2.47144,104000000.0
2009-02-12 14:15:00,2.47133,2.47197,2.47063,2.47197,86000000.0
2009-02-12 14:20:00,2.47205,2.47485,2.47193,2.47458,84000000.0
2009-02-12 14:25:00,2.47465,2.47491,2.47388,2.47435,75000000.0
2009-02-12 14:30:00,2.47501,2.47592,2.4733,2.47352,67000000.0
2009-02-12 14:35:00,2.47342,2.4738,2.47207,2.47359,41000000.0
2009-02-12 14:40:00,2.47322,2.47322,2.47193,2.47285,43000000.0
2009-02-12 14:45:00,2.47305,2.47331,2.47084,2.47282,41000000.0
2009-02-12 14:50:00,2.47226,2.47244,2.4712,2.4712,39000000.0
2009-02-12 14:55:00,2.47141,2.4733,2.47058,2.47318,38000000.0
2009-02-12 15:00:00,2.47371,2.47408,2.472,2.47238,37000000.0
2009-02-12 15:05:00,2.47248,2.47335,2.47092,2.47309,41000000.0
2009-02-12 15:10:00,2.47409,2.47516,2.46923,2.47177,47000000.0
2009-02-12 15:15:00,2.47367,2.47367,2.47044,2.47061,41000000.0
2009-02-12 15:20:00,2.4706,2.47353,2.47016,2.47289,42000000.0
2009-02-12 15:25:00,2.47328,2.47451,2.47225,2.47248,39000000.0
2009-02-12 15:30:00,2.47129,2.47433,2.46811,2.4689,45000000.0
2009-02-12 15:35:00,2.46799,2.47208,2.46702,2.47046,39000000.0
2009-02-12 15:40:00,2.47167,2.47167,2.46675,2.47092,44000000.0
2009-02-12 15:45:00,2.47076,2.47076,2.4681,2.46841,40000000.0
2009-02-12 15:50:00,2.46867,2.46935,2.46701,2.46701,42000000.0
2009-02-12 15:55:00,2.46744,2.46956,2.46717,2.46841,43000000.0
2009-02-12 16:00:00,2.46868,2.46868,2.46606,2.46606,43000000.0
2009-02-12 16:05:00,2.46589,2.46812,2.4654,2.46625,44000000.0
2009-02-12 16:10:00,2.46611,2.46861,2.46611,2.46735,44000000.0
2009-02-12 16:15:00,2.46728,2.46946,2.46715,2.46793,47000000.0
2009-02-12 16:20:00,2.46726,2.46777,2.46576,2.46682,44000000.0
2009-02-12 16:25:00,2.46662,2.46671,2.46397,2.46426,43000000.0
2009-02-12 16:30:00,2.46437,2.46689,2.46337,2.46337,42000000.0
2009-02-12 16:35:00,2.46391,2.46719,2.46391,2.4647,38000000.0
2009-02-12 16:40:00,2.46478,2.46538,2.46139,2.46139,42000000.0
2009-02-12 16:45:00,2.46081,2.46198,2.45859,2.45866,47000000.0
2009-02-12 16:50:00,2.45944,2.46173,2.45782,2.46147,39000000.0
2009-02-12 16:55:00,2.46186,2.46528,2.46155,2.46355,44000000.0
2009-02-12 17:00:00,2.46168,2.46538,2.46168,2.46509,40000000.0
2009-02-12 17:05:00,2.46552,2.46582,2.46133,2.4624,44000000.0
2009-02-12 17:10:00,2.46149,2.46697,2.46149,2.46673,40000000.0
2009-02-12 17:15:00,2.46545,2.46632,2.46173,2.46415,40000000.0
2009-02-12 17:20:00,2.46328,2.46474,2.4632,2.46474,41000000.0
2009-02-12 17:25:00,2.46483,2.46483,2.46299,2.46299,38000000.0
2009-02-12 17:30:00,2.46342,2.46491,2.46158,2.46199,45000000.0
2009-02-12 17:35:00,2.46215,2.46388,2.46215,2.46272,36000000.0
2009-02-12 17:40:00,2.4623,2.46575,2.46147,2.46553,45000000.0
2009-02-12 17:45:00,2.46433,2.46502,2.46204,2.46211,37000000.0
2009-02-12 17:50:00,2.46272,2.46435,2.46006,2.46006,39000000.0
2009-02-12 17:55:00,2.45925,2.46558,2.45925,2.46534,44000000.0
2009-02-12 18:00:00,2.46529,2.4675,2.46509,2.46725,44000000.0
2009-02-12 18:05:00,2.46736,2.46788,2.46354,2.46362,44000000.0
2009-02-12 18:10:00,2.46271,2.46574,2.46115,2.46503,45000000.0
2009-02-12 18:15:00,2.46483,2.47036,2.4647,2.47003,46000000.0
2009-02-12 18:20:00,2.46963,2.47012,2.46744,2.47012,47000000.0
2009-02-12 18:25:00,2.47139,2.47174,2.46608,2.46869,36000000.0
2009-02-12 18:30:00,2.46835,2.46835,2.46467,2.46633,46000000.0
2009-02-12 18:35:00,2.46739,2.46809,2.46242,2.46539,38000000.0
2009-02-12 18:40:00,2.46383,2.46421,2.46115,2.46331,41000000.0
2009-02-12 18:45:00,2.46303,2.46598,2.46095,2.46446,44000000.0
2009-02-12 18:50:00,2.46301,2.46376,2.46155,2.46155,42000000.0
2009-02-12 18:55:00,2.46168,2.46514,2.46168,2.46514,41000000.0
2009-02-12 19:00:00,2.46446,2.46453,2.45776,2.45792,37000000.0
2009-02-12 19:05:00,2.45851,2.45879,2.45711,2.45824,40000000.0
2009-02-12 19:10:00,2.45821,2.45862,2.4566,2.45852,46000000.0
2009-02-12 19:15:00,2.46044,2.46126,2.45652,2.45693,47000000.0
2009-02-12 19:20:00,2.4572,2.45877,2.45583,2.45583,47000000.0
2009-02-12 19:25:00,2.45619,2.45772,2.45248,2.45395,41000000.0
2009-02-12 19:30:00,2.45375,2.45807,2.45336,2.45766,42000000.0
2009-02-12 19:35:00,2.45817,2.45833,2.45688,2.45733,38000000.0
2009-02-12 19:40:00,2.45734,2.45814,2.45664,2.45664,42000000.0
2009-02-12 19:45:00,2.45616,2.45728,2.45495,2.45727,40000000.0
2009-02-12 19:50:00,2.45725,2.45725,2.45534,2.45596,36000000.0
2009-02-12 19:55:00,2.4558,2.45715,2.45572,2.45626,41000000.0
2009-02-12 20:00:00,2.45556,2.45809,2.45533,2.45809,39000000.0
2009-02-12 20:05:00,2.45784,2.45995,2.4569,2.45951,45000000.0
2009-02-12 20:10:00,2.45943,2.45969,2.45425,2.45695,39000000.0
2009-02-12 20:15:00,2.45827,2.4622,2.45827,2.46086,42000000.0
2009-02-12 20:20:00,2.46306,2.46448,2.46236,2.46305,40000000.0
2009-02-12 20:25:00,2.46381,2.46496,2.46346,2.46496,39000000.0
2009-02-12 20:30:00,2.4648,2.4669,2.46316,2.46318,37000000.0
2009-02-12 20:35:00,2.46343,2.46355,2.46151,2.46299,46000000.0
2009-02-12 20:40:00,2.46329,2.4648,2.46329,2.46409,45000000.0
2009-02-12 20:45:00,2.46478,2.46604,2.46378,2.46601,39000000.0
2009-02-12 20:50:00,2.46565,2.46612,2.4647,2.46549,50000000.0
2009-02-12 20:55:00,2.46547,2.46735,2.46539,2.46629,36000000.0
2009-02-12 21:00:00,2.46588,2.46661,2.46474,2.46535,36000000.0
2009-02-12 21:05:00,2.46537,2.46858,2.46537,2.46694,44000000.0
2009-02-12 21:10:00,2.4667,2.4703,2.4667,2.46965,41000000.0
2009-02-12 21:15:00,2.46875,2.46962,2.46822,2.46911,39000000.0
2009-02-12 21:20:00,2.46865,2.47073,2.46792,2.46911,46000000.0
2009-02-12 21:25:00,2.46844,2.46882,2.46702,2.46859,36000000.0
2009-02-12 21:30:00,2.469,2.47519,2.46855,2.47504,45000000.0
2009-02-12 21:35:00,2.47543,2.47966,2.47438,2.47521,44000000.0
2009-02-12 21:40:00,2.47516,2.47697,2.47359,2.47589,42000000.0
2009-02-12 21:45:00,2.4757,2.47728,2.47406,2.4766,42000000.0
2009-02-12 21:50:00,2.47621,2.47809,2.47611,2.47769,36000000.0
2009-02-12 21:55:00,2.4777,2.47911,2.47732,2.47758,37000000.0
2009-02-12 22:00:00,2.47761,2.48269,2.47578,2.48189,43000000.0
2009-02-12 22:05:00,2.48166,2.48243,2.48145,2.48196,42000000.0
2009-02-12 22:10:00,2.48017,2.48017,2.47294,2.47685,43000000.0
2009-02-12 22:15:00,2.47653,2.47653,2.47298,2.47418,39000000.0
2009-02-12 22:20:00,2.47422,2.4761,2.4732,2.47366,39000000.0
2009-02-12 22:25:00,2.47345,2.47506,2.47078,2.47289,43000000.0
2009-02-12 22:30:00,2.47297,2.47347,2.46792,2.46862,38000000.0
2009-02-12 22:35:00,2.47002,2.4746,2.47002,2.4724,42000000.0
2009-02-12 22:40:00,2.47301,2.47343,2.46963,2.47178,36000000.0
2009-02-12 22:45:00,2.47132,2.47175,2.46894,2.47051,41000000.0
2009-02-12 22:50:00,2.47099,2.47099,2.46185,2.46461,37000000.0
2009-02-12 22:55:00,2.46492,2.46492,2.45987,2.46166,37000000.0
2009-02-12 23:00:00,2.46106,2.46371,2.46028,2.46291,39000000.0
2009-02-12 23:05:00,2.46278,2.46288,2.45839,2.4619,43000000.0
2009-02-12 23:10:00,2.46212,2.46301,2.46119,2.46121,43000000.0
2009-02-12 23:15:00,2.46051,2.46262,2.46007,2.46154,42000000.0
2009-02-12 23:20:00,2.4598,2.46293,2.4598,2.46293,38000000.0
2009-02-12 23:25:00,2.46359,2.46498,2.46272,2.46497,42000000.0
2009-02-12 23:30:00,2.46462,2.46553,2.46388,2.46388,41000000.0
2009-02-12 23:35:00,2.4642,2.46488,2.46322,2.46349,43000000.0
2009-02-12 23:40:00,2.46305,2.46508,2.46296,2.46508,40000000.0
2009-02-12 23:45:00,2.46583,2.47115,2.4634,2.47115,40000000.0
2009-02-12 23:50:00,2.4701,2.47535,2.4701,2.47186,43000000.0
2009-02-12 23:55:00,2.47208,2.47445,2.4701,2.47414,42000000.0
2009-02-13 00:00:00,2.47281,2.47297,2.46815,2.46841,40000000.0
2009-02-13 00:05:00,2.46919,2.46919,2.46701,2.46701,46000000.0
2009-02-13 00:10:00,2.46519,2.46771,2.46302,2.46364,42000000.0
2009-02-13 00:15:00,2.46519,2.46715,2.46322,2.46661,41000000.0
2009-02-13 00:20:00,2.46658,2.46895,2.46643,2.46872,42000000.0
2009-02-13 00:25:00,2.46807,2.46987,2.46807,2.46903,42000000.0
2009-02-13 00:30:00,2.46936,2.47102,2.4693,2.47024,42000000.0
2009-02-13 00:35:00,2.47032,2.47385,2.46957,2.47355,42000000.0
2009-02-13 00:40:00,2.47333,2.47333,2.47079,2.47222,43000000.0
2009-02-13 00:45:00,2.47263,2.47263,2.46885,2.47121,46000000.0
2009-02-13 00:50:00,2.47044,2.47123,2.46992,2.46998,41000000.0
2009-02-13 00:55:00,2.47004,2.47049,2.46531,2.46775,39000000.0
2009-02-13 01:00:00,2.46788,2.46819,2.46689,2.4673,42000000.0
2009-02-13 01:05:00,2.46684,2.4671,2.46518,2.46595,37000000.0
2009-02-13 01:10:00,2.46583,2.46583,2.46304,2.46372,48000000.0
2009-02-13 01:15:00,2.46471,2.46513,2.46368,2.46512,39000000.0
2009-02-13 01:20:00,2.46487,2.46487,2.46276,2.46413,40000000.0
2009-02-13 01:25:00,2.46446,2.46503,2.46361,2.46466,40000000.0
2009-02-13 01:30:00,2.46463,2.46463,2.46368,2.46368,40000000.0
2009-02-13 01:35:00,2.46334,2.4663,2.46326,2.46581,42000000.0
2009-02-13 01:40:00,2.46553,2.4693,2.46507,2.46912,42000000.0
2009-02-13 01:45:00,2.46898,2.46898,2.46565,2.46708,37000000.0
2009-02-13 01:50:00,2.46696,2.46705,2.463,2.46667,43000000.0
2009-02-13 01:55:00,2.46689,2.46689,2.4646,2.46463,43000000.0
2009-02-13 02:00:00,2.46471,2.46471,2.45999,2.46244,59000000.0
2009-02-13 02:05:00,2.46281,2.4648,2.46281,2.46339,55000000.0
2009-02-13 02:10:00,2.46374,2.46865,2.46374,2.46665,43000000.0
2009-02-13 02:15:00,2.46658,2.46658,2.46509,2.46657,40000000.0
2009-02-13 02:20:00,2.46715,2.47045,2.46715,2.4686,48000000.0
2009-02-13 02:25:00,2.46853,2.47027,2.46728,2.46946,74000000.0
2009-02-13 02:30:00,2.46964,2.46967,2.46512,2.46627,57000000.0
2009-02-13 02:35:00,2.46626,2.46668,2.46583,2.46656,45000000.0
2009-02-13 02:40:00,2.46665,2.46724,2.46498,2.46651,47000000.0
2009-02-13 02:45:00,2.46612,2.46746,2.46515,2.46708,49000000.0
2009-02-13 02:50:00,2.46698,2.46802,2.46668,2.46668,35000000.0
2009-02-13 02:55:00,2.46686,2.46765,2.46608,2.46765,54000000.0
2009-02-13 03:00:00,2.46718,2.46789,2.46644,2.46644,42000000.0
2009-02-13 03:05:00,2.46669,2.46945,2.46669,2.46863,46000000.0
2009-02-13 03:10:00,2.46857,2.46917,2.46787,2.46802,51000000.0
2009-02-13 03:15:00,2.46788,2.46788,2.46611,2.46611,37000000.0
2009-02-13 03:20:00,2.46625,2.46659,2.46453,2.4664,38000000.0
2009-02-13 03:25:00,2.46625,2.46639,2.46495,2.46495,54000000.0
2009-02-13 03:30:00,2.46469,2.46534,2.46409,2.46509,46000000.0
2009-02-13 03:35:00,2.46595,2.46595,2.46179,2.46257,42000000.0
2009-02-13 03:40:00,2.46312,2.4633,2.46205,2.46264,43000000.0
2009-02-13 03:45:00,2.46321,2.46419,2.46255,2.46353,57000000.0
2009-02-13 03:50:00,2.4639,2.46419,2.46302,2.4633,41000000.0
2009-02-13 03:55:00,2.46288,2.46341,2.46171,2.46329,46000000.0
2009-02-13 04:00:00,2.46342,2.46496,2.4628,2.46456,72000000.0
2009-02-13 04:05:00,2.46445,2.46587,2.46442,2.46585,43000000.0
2009-02-13 04:10:00,2.46624,2.46665,2.46465,2.46465,42000000.0
2009-02-13 04:15:00,2.46399,2.46519,2.4638,2.46426,64000000.0
2009-02-13 04:20:00,2.46402,2.46603,2.46392,2.46603,47000000.0
2009-02-13 04:25:00,2.46597,2.46608,2.46455,2.46504,56000000.0
2009-02-13 04:30:00,2.46615,2.46615,2.46151,2.46151,53000000.0
2009-02-13 04:35:00,2.45995,2.46239,2.45957,2.46203,41000000.0
2009-02-13 04:40:00,2.46198,2.463,2.46087,2.4621,48000000.0
2009-02-13 04:45:00,2.46239,2.46276,2.46143,2.46276,39000000.0
2009-02-13 04:50:00,2.46308,2.46318,2.46242,2.46274,50000000.0
2009-02-13 04:55:00,2.46266,2.46286,2.46169,2.46243,52000000.0
2009-02-13 05:00:00,2.46308,2.4635,2.46132,2.46218,40000000.0
2009-02-13 05:05:00,2.46245,2.46416,2.46215,2.46252,57000000.0
2009-02-13 05:10:00,2.46278,2.46449,2.46277,2.46449,60000000.0
2009-02-13 05:15:00,2.46386,2.46619,2.46327,2.46553,53000000.0
2009-02-13 05:20:00,2.46559,2.46613,2.46414,2.46531,107000000.0
2009-02-13 05:25:00,2.46496,2.46566,2.46448,2.46566,125000000.0
2009-02-13 05:30:00,2.46587,2.46794,2.46587,2.4675,43000000.0
2009-02-13 05:35:00,2.46745,2.46767,2.46572,2.46594,54000000.0
2009-02-13 05:40:00,2.46586,2.46794,2.46534,2.46794,51000000.0
2009-02-13 05:45:00,2.4675,2.46784,2.46515,2.46526,57000000.0
2009-02-13 05:50:00,2.46597,2.46691,2.46532,2.46532,82000000.0
2009-02-13 05:55:00,2.46491,2.4653,2.46477,2.46515,86000000.0
2009-02-13 06:00:00,2.46503,2.46848,2.46442,2.46669,87000000.0
2009-02-13 06:05:00,2.46685,2.46726,2.46533,2.46533,45000000.0
2009-02-13 06:10:00,2.46491,2.46558,2.46357,2.46516,50000000.0
2009-02-13 06:15:00,2.46579,2.46774,2.46575,2.46774,61000000.0
2009-02-13 06:20:00,2.46804,2.46898,2.46701,2.46701,76000000.0
2009-02-13 06:25:00,2.46666,2.46727,2.46643,2.46655,41000000.0
2009-02-13 06:30:00,2.46643,2.46669,2.46609,2.46625,88000000.0
2009-02-13 06:35:00,2.46615,2.46705,2.46595,2.46647,45000000.0
2009-02-13 06:40:00,2.46658,2.46833,2.46652,2.46737,41000000.0
2009-02-13 06:45:00,2.46679,2.46967,2.46582,2.46967,41000000.0
2009-02-13 06:50:00,2.46974,2.47043,2.46826,2.46881,46000000.0
2009-02-13 06:55:00,2.46873,2.46959,2.4675,2.4679,66000000.0
2009-02-13 07:00:00,2.46789,2.46789,2.46676,2.46738,56000000.0
2009-02-13 07:05:00,2.46713,2.46779,2.46646,2.46716,59000000.0
2009-02-13 07:10:00,2.46688,2.46688,2.46603,2.46616,61000000.0
2009-02-13 07:15:00,2.46603,2.46621,2.46504,2.46504,49000000.0
2009-02-13 07:20:00,2.46547,2.46659,2.46532,2.46586,60000000.0
2009-02-13 07:25:00,2.46606,2.46705,2.46606,2.46668,106000000.0
2009-02-13 07:30:00,2.46639,2.46639,2.46516,2.46571,76000000.0
2009-02-13 07:35:00,2.46572,2.46588,2.46443,2.46469,56000000.0
2009-02-13 07:40:00,2.46498,2.46498,2.46366,2.46425,82000000.0
2009-02-13 07:45:00,2.46523,2.46616,2.46449,2.46449,77000000.0
2009-02-13 07:50:00,2.46474,2.46573,2.46283,2.46573,97000000.0
2009-02-13 07:55:00,2.46572,2.46572,2.46465,2.46469,101000000.0
2009-02-13 08:00:00,2.46414,2.46421,2.46215,2.46391,106000000.0
2009-02-13 08:05:00,2.46402,2.46515,2.46363,2.46367,93000000.0
2009-02-13 08:10:00,2.46373,2.46576,2.46373,2.46468,118000000.0
2009-02-13 08:15:00,2.46466,2.4654,2.46415,2.46507,94000000.0
2009-02-13 08:20:00,2.46516,2.46516,2.46205,2.46336,101000000.0
2009-02-13 08:25:00,2.46321,2.46336,2.46208,2.46229,154000000.0
2009-02-13 08:30:00,2.46212,2.46335,2.46207,2.46335,216000000.0
2009-02-13 08:35:00,2.46326,2.46438,2.46266,2.4639,120000000.0
2009-02-13 08:40:00,2.46364,2.46641,2.46258,2.46641,123000000.0
2009-02-13 08:45:00,2.4661,2.4661,2.46365,2.46427,148000000.0
2009-02-13 08:50:00,2.4647,2.4647,2.46392,2.46399,232000000.0
2009-02-13 08:55:00,2.46361,2.46398,2.46273,2.46398,129000000.0
2009-02-13 09:00:00,2.46402,2.46416,2.4601,2.46286,98000000.0
2009-02-13 09:05:00,2.46288,2.46433,2.46288,2.46315,129000000.0
2009-02-13 09:10:00,2.46266,2.46297,2.46119,2.46119,216000000.0
2009-02-13 09:15:00,2.46116,2.46324,2.46116,2.46304,232000000.0
2009-02-13 09:20:00,2.46263,2.46431,2.46217,2.46431,273000000.0
2009-02-13 09:25:00,2.46379,2.46379,2.45955,2.4598,194000000.0
2009-02-13 09:30:00,2.45998,2.46075,2.45863,2.45918,151000000.0
2009-02-13 09:35:00,2.45906,2.46136,2.45832,2.45832,228000000.0
2009-02-13 09:40:00,2.45812,2.45986,2.45809,2.45986,226000000.0
2009-02-13 09:45:00,2.45923,2.45923,2.45507,2.45643,136000000.0
2009-02-13 09:50:00,2.45641,2.45747,2.45212,2.45341,196000000.0
2009-02-13 09:55:00,2.45359,2.45366,2.44381,2.44381,190000000.0
2009-02-13 10:00:00,2.44313,2.44583,2.44215,2.44486,196000000.0
2009-02-13 10:05:00,2.44488,2.448,2.44396,2.448,232000000.0
2009-02-13 10:10:00,2.44826,2.4492,2.44619,2.44881,303000000.0
2009-02-13 10:15:00,2.44883,2.44883,2.44698,2.44754,225000000.0
2009-02-13 10:20:00,2.44781,2.4482,2.44712,2.44737,233000000.0
2009-02-13 10:25:00,2.44727,2.44763,2.44314,2.44641,301000000.0
2009-02-13 10:30:00,2.44666,2.44666,2.44332,2.44365,157000000.0
2009-02-13 10:35:00,2.44334,2.44334,2.43868,2.44061,140000000.0
2009-02-13 10:40:00,2.44059,2.44206,2.43852,2.44118,139000000.0
2009-02-13 10:45:00,2.44138,2.44138,2.43994,2.4406,165000000.0
2009-02-13 10:50:00,2.44093,2.44131,2.43981,2.4404,206000000.0
2009-02-13 10:55:00,2.4405,2.44295,2.4405,2.44242,176000000.0
2009-02-13 11:00:00,2.44182,2.44467,2.44118,2.44427,178000000.0
2009-02-13 11:05:00,2.44458,2.44788,2.44414,2.44687,142000000.0
2009-02-13 11:10:00,2.44759,2.44955,2.44564,2.44731,236000000.0
2009-02-13 11:15:00,2.44657,2.44748,2.44579,2.44748,218000000.0
2009-02-13 11:20:00,2.44852,2.44852,2.44543,2.44701,229000000.0
2009-02-13 11:25:00,2.44733,2.44937,2.44685,2.44937,183000000.0
2009-02-13 11:30:00,2.44941,2.44946,2.44546,2.44622,173000000.0
2009-02-13 11:35:00,2.44639,2.44758,2.44623,2.44628,231000000.0
2009-02-13 11:40:00,2.44657,2.44659,2.443,2.44368,185000000.0
2009-02-13 11:45:00,2.44367,2.44525,2.44342,2.44374,169000000.0
2009-02-13 11:50:00,2.44371,2.44398,2.44267,2.44267,188000000.0
2009-02-13 11:55:00,2.44318,2.44342,2.44268,2.4428,200000000.0
2009-02-13 12:00:00,2.44291,2.44438,2.44258,2.44385,150000000.0
2009-02-13 12:05:00,2.44289,2.4433,2.44066,2.44066,112000000.0
2009-02-13 12:10:00,2.44077,2.44105,2.4383,2.43907,149000000.0
2009-02-13 12:15:00,2.43906,2.44115,2.43906,2.44014,180000000.0
2009-02-13 12:20:00,2.44021,2.44222,2.44017,2.44066,178000000.0
2009-02-13 12:25:00,2.44084,2.44414,2.44084,2.44168,208000000.0
2009-02-13 12:30:00,2.44144,2.44333,2.44133,2.44275,188000000.0
2009-02-13 12:35:00,2.44196,2.44318,2.44122,2.44288,110000000.0
2009-02-13 12:40:00,2.44324,2.44353,2.44185,2.44315,82000000.0
2009-02-13 12:45:00,2.44307,2.44447,2.44301,2.44423,160000000.0
2009-02-13 12:50:00,2.44436,2.44528,2.44359,2.4439,129000000.0
2009-02-13 12:55:00,2.44425,2.44671,2.44394,2.44658,131000000.0
2009-02-13 13:00:00,2.44532,2.44532,2.44161,2.44329,91000000.0
2009-02-13 13:05:00,2.44404,2.44483,2.4418,2.44266,126000000.0
2009-02-13 13:10:00,2.44264,2.44327,2.44087,2.44087,104000000.0
2009-02-13 13:15:00,2.44105,2.44222,2.44037,2.44222,141000000.0
2009-02-13 13:20:00,2.44203,2.44203,2.43981,2.44073,165000000.0
2009-02-13 13:25:00,2.44095,2.44095,2.43772,2.4382,128000000.0
2009-02-13 13:30:00,2.439,2.44062,2.43853,2.44062,118000000.0
2009-02-13 13:35:00,2.44082,2.4419,2.44039,2.44135,143000000.0
2009-02-13 13:40:00,2.44122,2.44135,2.43886,2.43951,145000000.0
2009-02-13 13:45:00,2.44019,2.44116,2.43838,2.44034,101000000.0
2009-02-13 13:50:00,2.44049,2.44176,2.4397,2.44083,144000000.0
2009-02-13 13:55:00,2.44087,2.44136,2.43932,2.43986,144000000.0
2009-02-13 14:00:00,2.43989,2.44317,2.43989,2.4424,124000000.0
2009-02-13 14:05:00,2.4424,2.44298,2.44201,2.44298,128000000.0
2009-02-13 14:10:00,2.44295,2.44386,2.44286,2.44367,104000000.0
2009-02-13 14:15:00,2.44385,2.44461,2.44155,2.44155,86000000.0
2009-02-13 14:20:00,2.44152,2.44231,2.44081,2.44081,84000000.0
2009-02-13 14:25:00,2.44025,2.44149,2.44007,2.44079,75000000.0
2009-02-13 14:30:00,2.44076,2.44076,2.43918,2.43918,67000000.0
2009-02-13 14:35:00,2.43943,2.43943,2.43645,2.4371,41000000.0
2009-02-13 14:40:00,2.4368,2.4369,2.4356,2.43615,43000000.0
2009-02-13 14:45:00,2.43596,2.43596,2.43508,2.43511,41000000.0
2009-02-13 14:50:00,2.43486,2.4355,2.4338,2.4338,39000000.0
2009-02-13 14:55:00,2.43327,2.43687,2.43298,2.43687,38000000.0
2009-02-13 15:00:00,2.43751,2.43759,2.43625,2.43639,37000000.0
2009-02-13 15:05:00,2.43634,2.4367,2.43487,2.43503,41000000.0
2009-02-13 15:10:00,2.43516,2.43534,2.43041,2.4308,47000000.0
2009-02-13 15:15:00,2.43145,2.43392,2.43145,2.43392,41000000.0
2009-02-13 15:20:00,2.43431,2.43552,2.43301,2.43543,42000000.0
2009-02-13 15:25:00,2.43607,2.43687,2.43504,2.43687,39000000.0
2009-02-13 15:30:00,2.43697,2.43853,2.43577,2.43577,45000000.0
2009-02-13 15:35:00,2.4354,2.43781,2.43519,2.43781,39000000.0
2009-02-13 15:40:00,2.43802,2.43899,2.43755,2.43806,44000000.0
2009-02-13 15:45:00,2.43881,2.43959,2.43759,2.43885,40000000.0
2009-02-13 15:50:00,2.43836,2.4394,2.43673,2.43819,42000000.0
2009-02-13 15:55:00,2.43883,2.44163,2.43867,2.44163,43000000.0
2009-02-13 16:00:00,2.44295,2.44877,2.44256,2.44256,43000000.0
2009-02-13 16:05:00,2.44201,2.44277,2.43991,2.44058,44000000.0
2009-02-13 16:10:00,2.4401,2.44434,2.43869,2.44214,44000000.0
2009-02-13 16:15:00,2.44321,2.44461,2.44245,2.44378,47000000.0
2009-02-13 16:20:00,2.44432,2.44662,2.44378,2.44586,44000000.0
2009-02-13 16:25:00,2.44582,2.44952,2.44505,2.44636,43000000.0
2009-02-13 16:30:00,2.44646,2.44671,2.44096,2.44395,42000000.0
2009-02-13 16:35:00,2.44306,2.44735,2.44232,2.44735,38000000.0
2009-02-13 16:40:00,2.44842,2.45259,2.44842,2.45153,42000000.0
2009-02-13 16:45:00,2.45181,2.45214,2.44691,2.44743,47000000.0
2009-02-13 16:50:00,2.44777,2.44989,2.44612,2.44913,39000000.0
2009-02-13 16:55:00,2.44837,2.45197,2.44515,2.44515,44000000.0
2009-02-13 17:00:00,2.4466,2.44817,2.44328,2.4442,40000000.0
2009-02-13 17:05:00,2.4447,2.44614,2.44448,2.44614,44000000.0
2009-02-13 17:10:00,2.44708,2.44846,2.44697,2.44803,40000000.0
2009-02-13 17:15:00,2.44744,2.45116,2.44713,2.45049,40000000.0
2009-02-13 17:20:00,2.45064,2.45233,2.45012,2.45184,41000000.0
2009-02-13 17:25:00,2.45211,2.45251,2.45099,2.45162,38000000.0
2009-02-13 17:30:00,2.45172,2.45172,2.44397,2.44841,45000000.0
2009-02-13 17:35:00,2.44619,2.44619,2.44205,2.44396,36000000.0
2009-02-13 17:40:00,2.44364,2.44979,2.44286,2.44963,45000000.0
2009-02-13 17:45:00,2.44964,2.45004,2.44629,2.44799,37000000.0
2009-02-13 17:50:00,2.44786,2.44814,2.44439,2.44814,39000000.0
2009-02-13 17:55:00,2.44792,2.45032,2.44102,2.44102,44000000.0
2009-02-13 18:00:00,2.44122,2.44849,2.44122,2.44751,44000000.0
2009-02-13 18:05:00,2.44779,2.4498,2.44707,2.44714,44000000.0
2009-02-13 18:10:00,2.44718,2.45167,2.44621,2.45092,45000000.0
2009-02-13 18:15:00,2.45106,2.45282,2.45007,2.45226,46000000.0
2009-02-13 18:20:00,2.45289,2.45499,2.4482,2.45274,47000000.0
2009-02-13 18:25:00,2.4527,2.45433,2.45054,2.45137,36000000.0
2009-02-13 18:30:00,2.45073,2.45173,2.44526,2.44526,46000000.0
2009-02-13 18:35:00,2.44407,2.44625,2.44407,2.4459,38000000.0
2009-02-13 18:40:00,2.44539,2.4513,2.44503,2.44792,41000000.0
2009-02-13 18:45:00,2.44802,2.44954,2.44728,2.44896,44000000.0
2009-02-13 18:50:00,2.44959,2.45543,2.44946,2.45215,42000000.0
2009-02-13 18:55:00,2.45227,2.45264,2.44575,2.44601,41000000.0
2009-02-13 19:00:00,2.44614,2.447,2.44492,2.44559,37000000.0
2009-02-13 19:05:00,2.44529,2.44857,2.44508,2.44857,40000000.0
2009-02-13 19:10:00,2.4491,2.4506,2.44814,2.4502,42000000.0
2009-02-13 19:15:00,2.45013,2.45027,2.44902,2.45024,47000000.0
2009-02-13 19:20:00,2.45042,2.45142,2.44929,2.45055,47000000.0
2009-02-13 19:25:00,2.45038,2.45497,2.44976,2.45411,41000000.0
2009-02-13 19:30:00,2.45421,2.45494,2.45037,2.45285,42000000.0
2009-02-13 19:35:00,2.45295,2.45313,2.45034,2.45034,38000000.0
2009-02-13 19:40:00,2.4501,2.4551,2.4501,2.4551,42000000.0
2009-02-13 19:45:00,2.45357,2.45357,2.45089,2.45209,40000000.0
2009-02-13 19:50:00,2.45243,2.45437,2.45032,2.45437,36000000.0
2009-02-13 19:55:00,2.45437,2.45437,2.45138,2.45144,41000000.0
2009-02-13 20:00:00,2.4513,2.45188,2.44986,2.44992,39000000.0
2009-02-13 20:05:00,2.44972,2.44975,2.44819,2.44971,45000000.0
2009-02-13 20:10:00,2.44982,2.45003,2.44861,2.44975,39000000.0
2009-02-13 20:15:00,2.451,2.45381,2.44623,2.44623,42000000.0
2009-02-13 20:20:00,2.44614,2.44614,2.44407,2.44439,40000000.0
2009-02-13 20:25:00,2.44427,2.44588,2.44427,2.44529,39000000.0
2009-02-13 20:30:00,2.44477,2.44511,2.44327,2.44391,37000000.0
2009-02-13 20:35:00,2.44524,2.44804,2.44524,2.44688,46000000.0
2009-02-13 20:40:00,2.44748,2.44841,2.44676,2.44833,45000000.0
2009-02-13 20:45:00,2.44886,2.44899,2.44779,2.44887,39000000.0
2009-02-13 20:50:00,2.44935,2.44998,2.44623,2.44623,50000000.0
2009-02-13 20:55:00,2.44654,2.44691,2.4456,2.44644,38000000.0
2009-02-13 21:00:00,2.44672,2.44788,2.44659,2.44659,36000000.0
2009-02-13 21:05:00,2.44665,2.45143,2.446,2.45043,44000000.0
2009-02-13 21:10:00,2.45065,2.45065,2.44949,2.44949,41000000.0
2009-02-13 21:15:00,2.44929,2.44929,2.44808,2.44891,39000000.0
2009-02-13 21:20:00,2.44887,2.44989,2.44724,2.44724,46000000.0
2009-02-13 21:25:00,2.44767,2.44907,2.44735,2.44886,36000000.0
2009-02-13 21:30:00,2.44877,2.449,2.44806,2.44861,45000000.0
2009-02-13 21:35:00,2.4486,2.44915,2.44704,2.44902,44000000.0
2009-02-13 21:40:00,2.44915,2.44971,2.44885,2.4495,42000000.0
2009-02-13 21:45:00,2.44935,2.44935,2.44787,2.44793,42000000.0
2009-02-13 21:50:00,2.44807,2.45019,2.44769,2.45019,36000000.0
2009-02-13 21:55:00,2.45034,2.45091,2.44943,2.44986,37000000.0
2009-02-13 22:00:00,2.45077,2.45193,2.45077,2.45189,43000000.0
2009-02-13 22:05:00,2.45191,2.45194,2.44748,2.44962,42000000.0
2009-02-13 22:10:00,2.44939,2.44993,2.4485,2.44931,43000000.0
2009-02-13 22:15:00,2.44945,2.44954,2.44747,2.44943,39000000.0
2009-02-13 22:20:00,2.44916,2.44947,2.44816,2.44846,39000000.0
2009-02-13 22:25:00,2.44827,2.44925,2.448,2.44925,43000000.0
2009-02-13 22:30:00,2.44916,2.45043,2.44851,2.44998,38000000.0
2009-02-13 22:35:00,2.45,2.45,2.44883,2.44903,42000000.0
2009-02-13 22:40:00,2.44863,2.44912,2.44815,2.44912,36000000.0
2009-02-13 22:45:00,2.44897,2.4504,2.44854,2.44999,41000000.0
2009-02-13 22:50:00,2.45125,2.45464,2.45123,2.45453,37000000.0
2009-02-13 22:55:00,2.45414,2.45533,2.4529,2.45533,37000000.0
2009-02-13 23:00:00,2.45556,2.45996,2.45556,2.45642,39000000.0
2009-02-13 23:05:00,2.4559,2.45915,2.4559,2.45897,43000000.0
2009-02-13 23:10:00,2.45887,2.45942,2.4577,2.45813,43000000.0
2009-02-13 23:15:00,2.45789,2.45866,2.45713,2.45831,42000000.0
2009-02-13 23:20:00,2.45831,2.45994,2.45679,2.45762,29000000.0
2009-02-13 23:25:00,2.45862,2.45924,2.45708,2.45773,42000000.0
2009-02-13 23:30:00,2.45774,2.45953,2.45572,2.45953,41000000.0
2009-02-13 23:35:00,2.45935,2.46033,2.45755,2.45993,43000000.0
2009-02-13 23:40:00,2.46021,2.46021,2.45488,2.45605,40000000.0
2009-02-13 23:45:00,2.45577,2.45639,2.4553,2.45554,40000000.0
2009-02-13 23:50:00,2.45611,2.45928,2.45611,2.45813,43000000.0
2009-02-13 23:55:00,2.45798,2.45882,2.45618,2.45643,42000000.0
2009-02-16 00:00:00,2.45218,2.4545,2.44569,2.45346,40000000.0
2009-02-16 00:05:00,2.45348,2.45448,2.45122,2.45122,44000000.0
2009-02-16 00:10:00,2.45108,2.45266,2.44902,2.45117,42000000.0
2009-02-16 00:15:00,2.45106,2.45106,2.44591,2.44772,41000000.0
2009-02-16 00:20:00,2.44785,2.45222,2.44785,2.45004,42000000.0
2009-02-16 00:25:00,2.45036,2.45117,2.44881,2.44881,42000000.0
2009-02-16 00:30:00,2.44844,2.45225,2.44792,2.44961,42000000.0
2009-02-16 00:35:00,2.4488,2.45313,2.4485,2.45249,42000000.0
2009-02-16 00:40:00,2.45152,2.45263,2.45128,2.45217,43000000.0
2009-02-16 00:45:00,2.4537,2.45588,2.45342,2.45391,46000000.0
2009-02-16 00:50:00,2.45386,2.45941,2.45386,2.45901,41000000.0
2009-02-16 00:55:00,2.46015,2.4606,2.45479,2.45479,39000000.0
2009-02-16 01:00:00,2.45484,2.45677,2.45484,2.45596,42000000.0
2009-02-16 01:05:00,2.45647,2.45898,2.45578,2.45716,37000000.0
2009-02-16 01:10:00,2.4577,2.45957,2.45762,2.45796,48000000.0
2009-02-16 01:15:00,2.45823,2.45886,2.45453,2.45527,39000000.0
2009-02-16 01:20:00,2.45528,2.45678,2.45528,2.45597,40000000.0
2009-02-16 01:25:00,2.45596,2.45719,2.45585,2.45682,40000000.0
2009-02-16 01:30:00,2.45683,2.45703,2.45547,2.45703,40000000.0
2009-02-16 01:35:00,2.45747,2.45812,2.45693,2.45774,42000000.0
2009-02-16 01:40:00,2.45799,2.45799,2.45652,2.45674,42000000.0
2009-02-16 01:45:00,2.45693,2.45702,2.45553,2.45624,37000000.0
2009-02-16 01:50:00,2.45576,2.45911,2.45458,2.45556,43000000.0
2009-02-16 01:55:00,2.45581,2.45581,2.45224,2.45511,43000000.0
2009-02-16 02:00:00,2.45454,2.45486,2.45167,2.45392,43000000.0
2009-02-16 02:05:00,2.45356,2.45696,2.45326,2.45696,43000000.0
2009-02-16 02:10:00,2.45774,2.45774,2.45086,2.45248,37000000.0
2009-02-16 02:15:00,2.45265,2.4537,2.45207,2.45231,42000000.0
2009-02-16 02:20:00,2.45141,2.45295,2.45089,2.45089,42000000.0
2009-02-16 02:25:00,2.45073,2.45244,2.45025,2.45171,40000000.0
2009-02-16 02:30:00,2.45151,2.45151,2.45004,2.45064,40000000.0
2009-02-16 02:35:00,2.45068,2.45225,2.45068,2.45192,40000000.0
2009-02-16 02:40:00,2.45223,2.4523,2.44887,2.44913,39000000.0
2009-02-16 02:45:00,2.44971,2.45018,2.44894,2.45014,48000000.0
2009-02-16 02:50:00,2.45008,2.45029,2.44798,2.44897,37000000.0
2009-02-16 02:55:00,2.44918,2.45071,2.44799,2.44799,42000000.0
2009-02-16 03:00:00,2.44793,2.44859,2.44727,2.44755,39000000.0
2009-02-16 03:05:00,2.44789,2.45,2.44789,2.44963,41000000.0
2009-02-16 03:10:00,2.44968,2.45191,2.44968,2.45188,46000000.0
2009-02-16 03:15:00,2.45206,2.45271,2.45191,2.45249,43000000.0
2009-02-16 03:20:00,2.45238,2.45238,2.4516,2.45212,42000000.0
2009-02-16 03:25:00,2.4524,2.4524,2.45137,2.45178,42000000.0
2009-02-16 03:30:00,2.4516,2.4516,2.44991,2.45085,42000000.0
2009-02-16 03:35:00,2.45028,2.45032,2.4491,2.4497,42000000.0
2009-02-16 03:40:00,2.44993,2.45053,2.4478,2.45043,41000000.0
2009-02-16 03:45:00,2.45016,2.45016,2.44833,2.4494,42000000.0
2009-02-16 03:50:00,2.44951,2.45018,2.44855,2.44941,42000000.0
2009-02-16 03:55:00,2.44927,2.4508,2.44804,2.45068,40000000.0
2009-02-16 04:00:00,2.45106,2.4541,2.45094,2.4541,42000000.0
2009-02-16 04:05:00,2.45454,2.46003,2.45419,2.45856,43000000.0
2009-02-16 04:10:00,2.45895,2.46037,2.4572,2.46037,40000000.0
2009-02-16 04:15:00,2.46049,2.46049,2.45827,2.45882,40000000.0
2009-02-16 04:20:00,2.45867,2.46155,2.45859,2.46154,43000000.0
2009-02-16 04:25:00,2.4626,2.46296,2.45985,2.46296,41000000.0
2009-02-16 04:30:00,2.46244,2.46244,2.46037,2.46057,42000000.0
2009-02-16 04:35:00,2.46059,2.46059,2.45997,2.45997,38000000.0
2009-02-16 04:40:00,2.45995,2.46084,2.45838,2.45891,42000000.0
2009-02-16 04:45:00,2.45905,2.45942,2.45803,2.45835,43000000.0
2009-02-16 04:50:00,2.45841,2.45908,2.45743,2.45894,43000000.0
2009-02-16 04:55:00,2.45903,2.45919,2.45813,2.45843,39000000.0
2009-02-16 05:00:00,2.45861,2.45958,2.45861,2.45952,37000000.0
2009-02-16 05:05:00,2.45936,2.45985,2.45921,2.45949,37000000.0
2009-02-16 05:10:00,2.4592,2.4592,2.45856,2.45897,41000000.0
2009-02-16 05:15:00,2.45888,2.45937,2.45791,2.45935,36000000.0
2009-02-16 05:20:00,2.45872,2.45883,2.45759,2.4578,42000000.0
2009-02-16 05:25:00,2.458,2.45889,2.45785,2.45857,38000000.0
2009-02-16 05:30:00,2.45837,2.4597,2.45799,2.4597,43000000.0
2009-02-16 05:35:00,2.45937,2.46122,2.45895,2.45994,39000000.0
2009-02-16 05:40:00,2.46006,2.46041,2.45729,2.45915,39000000.0
2009-02-16 05:45:00,2.45888,2.45888,2.45668,2.45702,43000000.0
2009-02-16 05:50:00,2.45681,2.45833,2.45665,2.45814,42000000.0
2009-02-16 05:55:00,2.45818,2.45845,2.45753,2.4583,43000000.0
2009-02-16 06:00:00,2.45802,2.45911,2.45765,2.45911,37000000.0
2009-02-16 06:05:00,2.45946,2.45967,2.45816,2.45835,36000000.0
2009-02-16 06:10:00,2.45834,2.46023,2.45834,2.45975,42000000.0
2009-02-16 06:15:00,2.46075,2.46135,2.45968,2.46083,42000000.0
2009-02-16 06:20:00,2.46102,2.46111,2.45962,2.46024,44000000.0
2009-02-16 06:25:00,2.46067,2.46127,2.4595,2.4595,45000000.0
2009-02-16 06:30:00,2.45946,2.45964,2.45746,2.45905,36000000.0
2009-02-16 06:35:00,2.45883,2.46062,2.45883,2.46022,46000000.0
2009-02-16 06:40:00,2.4602,2.4602,2.45896,2.45948,39000000.0
2009-02-16 06:45:00,2.45922,2.45951,2.45826,2.45878,41000000.0
2009-02-16 06:50:00,2.45873,2.46022,2.45873,2.45919,44000000.0
2009-02-16 06:55:00,2.45903,2.46018,2.4588,2.45951,36000000.0
2009-02-16 07:00:00,2.45949,2.45949,2.45755,2.45781,36000000.0
2009-02-16 07:05:00,2.4578,2.45868,2.45682,2.45735,50000000.0
2009-02-16 07:10:00,2.4573,2.45995,2.45634,2.45993,39000000.0
2009-02-16 07:15:00,2.45998,2.46081,2.45922,2.45946,45000000.0
2009-02-16 07:20:00,2.45862,2.45886,2.45612,2.45697,46000000.0
2009-02-16 07:25:00,2.45777,2.45858,2.45505,2.45505,37000000.0
2009-02-16 07:30:00,2.45484,2.45621,2.45467,2.45483,39000000.0
2009-02-16 07:35:00,2.45506,2.4581,2.45506,2.45787,40000000.0
2009-02-16 07:40:00,2.45785,2.4596,2.4573,2.45955,42000000.0
2009-02-16 07:45:00,2.45833,2.45833,2.45511,2.45574,39000000.0
2009-02-16 07:50:00,2.45582,2.45714,2.45573,2.45669,45000000.0
2009-02-16 07:55:00,2.45613,2.45674,2.45563,2.45602,39000000.0
2009-02-16 08:00:00,2.456,2.45694,2.45404,2.45404,41000000.0
2009-02-16 08:05:00,2.454,2.4583,2.454,2.45802,36000000.0
2009-02-16 08:10:00,2.45754,2.45754,2.4549,2.45627,40000000.0
2009-02-16 08:15:00,2.45677,2.45687,2.45461,2.45528,42000000.0
2009-02-16 08:20:00,2.45524,2.45607,2.45519,2.45559,38000000.0
2009-02-16 08:25:00,2.45534,2.45658,2.45485,2.45626,42000000.0
2009-02-16 08:30:00,2.45683,2.45729,2.4547,2.45524,41000000.0
2009-02-16 08:35:00,2.45526,2.45566,2.45432,2.45534,47000000.0
2009-02-16 08:40:00,2.45533,2.45549,2.45352,2.45391,47000000.0
2009-02-16 08:45:00,2.4538,2.4548,2.45248,2.45382,42000000.0
2009-02-16 08:50:00,2.45416,2.45478,2.45359,2.45363,40000000.0
2009-02-16 08:55:00,2.4537,2.45539,2.45355,2.4553,37000000.0
2009-02-16 09:00:00,2.45515,2.45527,2.45247,2.4532,41000000.0
2009-02-16 09:05:00,2.4526,2.45811,2.45258,2.45636,42000000.0
2009-02-16 09:10:00,2.45662,2.45775,2.45613,2.45708,44000000.0
2009-02-16 09:15:00,2.45556,2.45644,2.45453,2.45483,41000000.0
2009-02-16 09:20:00,2.45493,2.45502,2.45439,2.45465,38000000.0
2009-02-16 09:25:00,2.45438,2.45438,2.45278,2.45432,46000000.0
2009-02-16 09:30:00,2.45454,2.45582,2.45281,2.45582,36000000.0
2009-02-16 09:35:00,2.45726,2.45729,2.45203,2.45487,47000000.0
2009-02-16 09:40:00,2.45522,2.45576,2.45249,2.45268,46000000.0
2009-02-16 09:45:00,2.45345,2.45515,2.45128,2.45245,45000000.0
2009-02-16 09:50:00,2.453,2.45414,2.45197,2.45398,44000000.0
2009-02-16 09:55:00,2.45396,2.45435,2.45328,2.45329,44000000.0
2009-02-16 10:00:00,2.45277,2.45688,2.45192,2.45541,44000000.0
2009-02-16 10:05:00,2.45566,2.45648,2.45489,2.45633,39000000.0
2009-02-16 10:10:00,2.45708,2.45721,2.45604,2.45705,37000000.0
2009-02-16 10:15:00,2.4571,2.45735,2.45426,2.4559,45000000.0
2009-02-16 10:20:00,2.45641,2.45724,2.4559,2.45694,36000000.0
2009-02-16 10:25:00,2.45714,2.45939,2.45714,2.45876,45000000.0
2009-02-16 10:30:00,2.45881,2.45906,2.45621,2.45698,38000000.0
2009-02-16 10:35:00,2.45726,2.45994,2.45701,2.45803,41000000.0
2009-02-16 10:40:00,2.45788,2.45917,2.45768,2.45835,40000000.0
2009-02-16 10:45:00,2.4585,2.45931,2.45771,2.45771,40000000.0
2009-02-16 10:50:00,2.45816,2.45926,2.45633,2.45644,44000000.0
2009-02-16 10:55:00,2.45616,2.45871,2.45616,2.45853,40000000.0
2009-02-16 11:00:00,2.45857,2.45857,2.45453,2.45454,44000000.0
2009-02-16 11:05:00,2.45454,2.45716,2.45454,2.45648,39000000.0
2009-02-16 11:10:00,2.45683,2.45688,2.4524,2.4524,47000000.0
2009-02-16 11:15:00,2.45251,2.45301,2.45097,2.45157,42000000.0
2009-02-16 11:20:00,2.45223,2.45371,2.45161,2.45371,38000000.0
2009-02-16 11:25:00,2.4551,2.4582,2.45497,2.45697,42000000.0
2009-02-16 11:30:00,2.4574,2.45778,2.45642,2.45691,43000000.0
2009-02-16 11:35:00,2.45735,2.45947,2.45634,2.45923,44000000.0
2009-02-16 11:40:00,2.45927,2.45948,2.45691,2.45789,47000000.0
2009-02-16 11:45:00,2.45832,2.46223,2.45805,2.4607,44000000.0
2009-02-16 11:50:00,2.46049,2.46075,2.45743,2.45809,44000000.0
2009-02-16 11:55:00,2.45827,2.46188,2.45807,2.46188,43000000.0
2009-02-16 12:00:00,2.46127,2.46283,2.46107,2.46204,43000000.0
2009-02-16 12:05:00,2.46182,2.46326,2.46182,2.46242,42000000.0
2009-02-16 12:10:00,2.46244,2.46273,2.46096,2.46273,40000000.0
2009-02-16 12:15:00,2.46305,2.46696,2.46305,2.4667,44000000.0
2009-02-16 12:20:00,2.46561,2.46617,2.464,2.46496,39000000.0
2009-02-16 12:25:00,2.46504,2.4652,2.46296,2.46296,45000000.0
2009-02-16 12:30:00,2.46288,2.46383,2.46171,2.46257,39000000.0
2009-02-16 12:35:00,2.46297,2.46345,2.46256,2.46283,42000000.0
2009-02-16 12:40:00,2.46311,2.46311,2.46227,2.46289,41000000.0
2009-02-16 12:45:00,2.46302,2.46311,2.46078,2.46085,47000000.0
2009-02-16 12:50:00,2.46071,2.4627,2.46071,2.46189,41000000.0
2009-02-16 12:55:00,2.46186,2.46186,2.45964,2.46001,37000000.0
2009-02-16 13:00:00,2.46096,2.46096,2.45903,2.45903,38000000.0
2009-02-16 13:05:00,2.45893,2.45987,2.45783,2.45983,39000000.0
2009-02-16 13:10:00,2.46029,2.46212,2.46001,2.46198,41000000.0
2009-02-16 13:15:00,2.4614,2.46242,2.4609,2.46104,43000000.0
2009-02-16 13:20:00,2.46105,2.46109,2.45876,2.46064,41000000.0
2009-02-16 13:25:00,2.46062,2.46114,2.46057,2.46057,67000000.0
2009-02-16 13:30:00,2.4605,2.46056,2.4586,2.45985,75000000.0
2009-02-16 13:35:00,2.4596,2.461,2.45835,2.4607,84000000.0
2009-02-16 13:40:00,2.46052,2.46127,2.46011,2.46062,86000000.0
2009-02-16 13:45:00,2.46061,2.46061,2.45795,2.45795,104000000.0
2009-02-16 13:50:00,2.45767,2.45794,2.45645,2.45722,128000000.0
2009-02-16 13:55:00,2.45733,2.46007,2.45715,2.46006,124000000.0
2009-02-16 14:00:00,2.46067,2.46078,2.4596,2.45979,144000000.0
2009-02-16 14:05:00,2.45983,2.46001,2.45922,2.46001,144000000.0
2009-02-16 14:10:00,2.46002,2.46085,2.45907,2.45967,101000000.0
2009-02-16 14:15:00,2.45942,2.46052,2.45646,2.4588,145000000.0
2009-02-16 14:20:00,2.45777,2.45968,2.45777,2.45968,143000000.0
2009-02-16 14:25:00,2.45929,2.45941,2.45852,2.45887,118000000.0
2009-02-16 14:30:00,2.45871,2.45873,2.45767,2.45778,128000000.0
2009-02-16 14:35:00,2.45865,2.45865,2.45583,2.45791,165000000.0
2009-02-16 14:40:00,2.45809,2.45868,2.45673,2.458,141000000.0
2009-02-16 14:45:00,2.45829,2.45934,2.45776,2.45779,104000000.0
2009-02-16 14:50:00,2.45765,2.45822,2.45473,2.45473,126000000.0
2009-02-16 14:55:00,2.45375,2.45638,2.45301,2.45638,91000000.0
2009-02-16 15:00:00,2.45656,2.45656,2.45525,2.45531,131000000.0
2009-02-16 15:05:00,2.45537,2.4593,2.45537,2.45874,129000000.0
2009-02-16 15:10:00,2.45816,2.46267,2.45778,2.46267,160000000.0
2009-02-16 15:15:00,2.46301,2.46301,2.45846,2.45846,82000000.0
2009-02-16 15:20:00,2.45848,2.4595,2.45811,2.45815,110000000.0
2009-02-16 15:25:00,2.45898,2.45932,2.45555,2.45623,188000000.0
2009-02-16 15:30:00,2.4563,2.46268,2.45581,2.46227,208000000.0
2009-02-16 15:35:00,2.46275,2.46352,2.46052,2.46145,178000000.0
2009-02-16 15:40:00,2.46171,2.462,2.46021,2.46021,180000000.0
2009-02-16 15:45:00,2.46012,2.46275,2.45993,2.46275,149000000.0
2009-02-16 15:50:00,2.46309,2.46723,2.4629,2.46484,112000000.0
2009-02-16 15:55:00,2.46473,2.46904,2.46445,2.46723,150000000.0
2009-02-16 16:00:00,2.46773,2.46863,2.46519,2.46603,200000000.0
2009-02-16 16:05:00,2.46596,2.46748,2.46382,2.46536,188000000.0
2009-02-16 16:10:00,2.46455,2.46713,2.46211,2.46617,169000000.0
2009-02-16 16:15:00,2.46693,2.46716,2.4643,2.46716,185000000.0
2009-02-16 16:20:00,2.46682,2.46713,2.46412,2.46454,231000000.0
2009-02-16 16:25:00,2.46446,2.46456,2.46138,2.46194,173000000.0
2009-02-16 16:30:00,2.46209,2.4636,2.46166,2.46326,183000000.0
2009-02-16 16:35:00,2.46288,2.46668,2.46222,2.46663,229000000.0
2009-02-16 16:40:00,2.46729,2.46734,2.46588,2.46649,218000000.0
2009-02-16 16:45:00,2.46644,2.46691,2.46506,2.46506,236000000.0
2009-02-16 16:50:00,2.46494,2.46528,2.46369,2.46395,142000000.0
2009-02-16 16:55:00,2.4638,2.46645,2.46297,2.46638,178000000.0
2009-02-16 17:00:00,2.46669,2.46736,2.46526,2.46615,176000000.0
2009-02-16 17:05:00,2.46727,2.46727,2.46505,2.46508,206000000.0
2009-02-16 17:10:00,2.46505,2.47152,2.46503,2.47117,165000000.0
2009-02-16 17:15:00,2.47041,2.47059,2.46799,2.46799,139000000.0
2009-02-16 17:20:00,2.46677,2.46776,2.46588,2.46689,140000000.0
2009-02-16 17:25:00,2.46746,2.46842,2.46463,2.46587,157000000.0
2009-02-16 17:30:00,2.46629,2.46776,2.46544,2.4673,301000000.0
2009-02-16 17:35:00,2.46788,2.46904,2.46715,2.4681,233000000.0
2009-02-16 17:40:00,2.46789,2.46917,2.4676,2.46893,225000000.0
2009-02-16 17:45:00,2.46869,2.46869,2.46587,2.46593,303000000.0
2009-02-16 17:50:00,2.46647,2.46979,2.46647,2.46944,232000000.0
2009-02-16 17:55:00,2.46959,2.47238,2.46866,2.47238,196000000.0
2009-02-16 18:00:00,2.47288,2.47354,2.4718,2.47321,190000000.0
2009-02-16 18:05:00,2.47372,2.47594,2.47089,2.47089,196000000.0
2009-02-16 18:10:00,2.47063,2.47235,2.46886,2.47235,136000000.0
2009-02-16 18:15:00,2.47221,2.47433,2.47079,2.47382,226000000.0
2009-02-16 18:20:00,2.47414,2.4773,2.46929,2.47161,228000000.0
2009-02-16 18:25:00,2.47211,2.47211,2.46956,2.46956,151000000.0
2009-02-16 18:30:00,2.46909,2.46958,2.46793,2.46888,194000000.0
2009-02-16 18:35:00,2.4692,2.46922,2.46567,2.46893,273000000.0
2009-02-16 18:40:00,2.46939,2.47277,2.46895,2.46895,232000000.0
2009-02-16 18:45:00,2.46807,2.46973,2.46574,2.46957,216000000.0
2009-02-16 18:50:00,2.46987,2.4706,2.46976,2.4706,129000000.0
2009-02-16 18:55:00,2.47052,2.47088,2.4694,2.46958,98000000.0
2009-02-16 19:00:00,2.46913,2.46991,2.46651,2.46985,129000000.0
2009-02-16 19:05:00,2.46986,2.46988,2.46623,2.46661,232000000.0
2009-02-16 19:10:00,2.46654,2.46774,2.46646,2.46774,148000000.0
2009-02-16 19:15:00,2.46759,2.46759,2.46694,2.46755,123000000.0
2009-02-16 19:20:00,2.46758,2.46797,2.4672,2.46795,120000000.0
2009-02-16 19:25:00,2.46812,2.46963,2.46795,2.46795,216000000.0
2009-02-16 19:30:00,2.46793,2.46917,2.46726,2.46728,154000000.0
2009-02-16 19:35:00,2.46741,2.46947,2.4673,2.46791,101000000.0
2009-02-16 19:40:00,2.469,2.46904,2.46598,2.46619,94000000.0
2009-02-16 19:45:00,2.46632,2.46686,2.46453,2.46551,118000000.0
2009-02-16 19:50:00,2.46539,2.46744,2.46486,2.46744,93000000.0
2009-02-16 19:55:00,2.46825,2.46825,2.46519,2.46521,106000000.0
2009-02-16 20:00:00,2.4655,2.4673,2.46522,2.46676,101000000.0
2009-02-16 20:05:00,2.4663,2.46943,2.4663,2.469,97000000.0
2009-02-16 20:10:00,2.46886,2.46918,2.46715,2.46715,77000000.0
2009-02-16 20:15:00,2.46861,2.46908,2.46804,2.46828,82000000.0
2009-02-16 20:20:00,2.46813,2.46882,2.46757,2.4682,56000000.0
2009-02-16 20:25:00,2.46861,2.46915,2.46709,2.46852,76000000.0
2009-02-16 20:30:00,2.46873,2.46876,2.46569,2.46653,106000000.0
2009-02-16 20:35:00,2.46652,2.46699,2.46568,2.46644,60000000.0
2009-02-16 20:40:00,2.46637,2.46751,2.46607,2.46717,49000000.0
2009-02-16 20:45:00,2.46709,2.46709,2.46541,2.46648,61000000.0
2009-02-16 20:50:00,2.46695,2.46953,2.46682,2.46921,59000000.0
2009-02-16 20:55:00,2.46857,2.46926,2.46707,2.46768,56000000.0
2009-02-16 21:00:00,2.46744,2.46749,2.46573,2.467,66000000.0
2009-02-16 21:05:00,2.46696,2.46696,2.46568,2.46661,46000000.0
2009-02-16 21:10:00,2.46668,2.46855,2.46601,2.46765,41000000.0
2009-02-16 21:15:00,2.46743,2.46748,2.46421,2.46577,41000000.0
2009-02-16 21:20:00,2.46594,2.46649,2.46582,2.46608,45000000.0
2009-02-16 21:25:00,2.46622,2.46959,2.46591,2.46959,88000000.0
2009-02-16 21:30:00,2.46914,2.47011,2.468,2.46898,41000000.0
2009-02-16 21:35:00,2.46861,2.47058,2.46799,2.46961,76000000.0
2009-02-16 21:40:00,2.46964,2.46983,2.46848,2.46888,61000000.0
2009-02-16 21:45:00,2.46934,2.46989,2.46849,2.46925,50000000.0
2009-02-16 21:50:00,2.46921,2.47093,2.46856,2.47051,45000000.0
2009-02-16 21:55:00,2.46997,2.47072,2.46546,2.46913,87000000.0
2009-02-16 22:00:00,2.46958,2.46958,2.46692,2.46692,86000000.0
2009-02-16 22:05:00,2.46763,2.46874,2.46628,2.4675,82000000.0
2009-02-16 22:10:00,2.46587,2.46947,2.46587,2.46947,57000000.0
2009-02-16 22:15:00,2.46946,2.46966,2.46868,2.46868,51000000.0
2009-02-16 22:20:00,2.46838,2.46838,2.46607,2.46691,54000000.0
2009-02-16 22:25:00,2.46701,2.46775,2.46559,2.46636,43000000.0
2009-02-16 22:30:00,2.46637,2.46833,2.46637,2.46808,125000000.0
2009-02-16 22:35:00,2.46782,2.46824,2.4656,2.46769,107000000.0
2009-02-16 22:40:00,2.46786,2.46821,2.46653,2.46746,53000000.0
2009-02-16 22:45:00,2.46752,2.46915,2.46752,2.46882,60000000.0
2009-02-16 22:50:00,2.46879,2.46981,2.46874,2.46961,57000000.0
2009-02-16 22:55:00,2.46959,2.47036,2.46918,2.47036,40000000.0
2009-02-16 23:00:00,2.47016,2.47175,2.46993,2.47084,52000000.0
2009-02-16 23:05:00,2.47133,2.47156,2.47063,2.47087,50000000.0
2009-02-16 23:10:00,2.47041,2.47146,2.47012,2.47069,39000000.0
2009-02-16 23:15:00,2.47125,2.47125,2.46971,2.46988,48000000.0
2009-02-16 23:20:00,2.4699,2.47105,2.46984,2.47018,41000000.0
2009-02-16 23:25:00,2.4713,2.4715,2.46924,2.46927,58000000.0
2009-02-16 23:30:00,2.46967,2.47033,2.46945,2.46987,56000000.0
2009-02-16 23:35:00,2.47021,2.47364,2.46667,2.46695,47000000.0
2009-02-16 23:40:00,2.46608,2.4689,2.46471,2.46857,64000000.0
2009-02-16 23:45:00,2.46844,2.47006,2.46844,2.46986,42000000.0
2009-02-16 23:50:00,2.46986,2.47021,2.46782,2.46807,43000000.0
2009-02-16 23:55:00,2.46806,2.47323,2.46747,2.47323,72000000.0
2009-02-17 00:00:00,2.47084,2.4709,2.4669,2.46812,46000000.0
2009-02-17 00:05:00,2.46845,2.47129,2.46817,2.46983,41000000.0
2009-02-17 00:10:00,2.46995,2.47039,2.46919,2.4697,57000000.0
2009-02-17 00:15:00,2.46942,2.47092,2.46877,2.47049,43000000.0
2009-02-17 00:20:00,2.4697,2.47109,2.4697,2.47058,42000000.0
2009-02-17 00:25:00,2.47067,2.47157,2.47031,2.47092,46000000.0
2009-02-17 00:30:00,2.47076,2.47117,2.46906,2.46943,54000000.0
2009-02-17 00:35:00,2.46943,2.47063,2.46779,2.47049,38000000.0
2009-02-17 00:40:00,2.46984,2.47079,2.46905,2.46939,37000000.0
2009-02-17 00:45:00,2.46932,2.47014,2.46927,2.46952,51000000.0
2009-02-17 00:50:00,2.46936,2.46975,2.46826,2.4684,46000000.0
2009-02-17 00:55:00,2.46884,2.46913,2.46841,2.46863,42000000.0
2009-02-17 01:00:00,2.4681,2.4681,2.46279,2.46331,54000000.0
2009-02-17 01:05:00,2.46343,2.46841,2.45755,2.46756,30000000.0
2009-02-17 01:10:00,2.46748,2.46784,2.46414,2.46454,49000000.0
2009-02-17 01:15:00,2.46501,2.46535,2.46415,2.46496,47000000.0
2009-02-17 01:20:00,2.4656,2.4656,2.46179,2.46305,45000000.0
2009-02-17 01:25:00,2.46212,2.46255,2.46183,2.46227,57000000.0
2009-02-17 01:30:00,2.46234,2.46306,2.46132,2.46259,74000000.0
2009-02-17 01:35:00,2.46228,2.46317,2.46103,2.46103,48000000.0
2009-02-17 01:40:00,2.46106,2.46288,2.46013,2.46013,40000000.0
2009-02-17 01:45:00,2.45888,2.45972,2.45783,2.45891,43000000.0
2009-02-17 01:50:00,2.45878,2.45878,2.45708,2.45749,55000000.0
2009-02-17 01:55:00,2.45799,2.45962,2.45757,2.45892,54000000.0
2009-02-17 02:00:00,2.45739,2.4588,2.45587,2.45743,43000000.0
2009-02-17 02:05:00,2.45752,2.45882,2.45642,2.45878,43000000.0
2009-02-17 02:10:00,2.45897,2.45947,2.45844,2.45877,37000000.0
2009-02-17 02:15:00,2.45826,2.45924,2.45775,2.45792,42000000.0
2009-02-17 02:20:00,2.4576,2.4586,2.45616,2.45854,42000000.0
2009-02-17 02:25:00,2.45729,2.45831,2.45356,2.45409,40000000.0
2009-02-17 02:30:00,2.455,2.46079,2.455,2.45823,40000000.0
2009-02-17 02:35:00,2.45902,2.46115,2.45895,2.46115,40000000.0
2009-02-17 02:40:00,2.46058,2.46268,2.46049,2.46241,39000000.0
2009-02-17 02:45:00,2.45958,2.46273,2.45894,2.46238,48000000.0
2009-02-17 02:50:00,2.46201,2.46201,2.46027,2.46033,37000000.0
2009-02-17 02:55:00,2.46016,2.46283,2.46009,2.46283,42000000.0
2009-02-17 03:00:00,2.46286,2.46286,2.46172,2.46229,39000000.0
2009-02-17 03:05:00,2.46226,2.46239,2.45562,2.45689,41000000.0
2009-02-17 03:10:00,2.45629,2.46026,2.45347,2.45944,46000000.0
2009-02-17 03:15:00,2.46035,2.46055,2.45838,2.45928,43000000.0
2009-02-17 03:20:00,2.45965,2.46088,2.4581,2.45845,42000000.0
2009-02-17 03:25:00,2.45894,2.46009,2.45673,2.46009,42000000.0
2009-02-17 03:30:00,2.4598,2.46254,2.45816,2.45996,42000000.0
2009-02-17 03:35:00,2.45957,2.46401,2.45952,2.46298,42000000.0
2009-02-17 03:40:00,2.46339,2.46482,2.46141,2.46173,41000000.0
2009-02-17 03:45:00,2.46139,2.46409,2.46015,2.4636,42000000.0
2009-02-17 03:50:00,2.46352,2.4642,2.46291,2.464,42000000.0
2009-02-17 03:55:00,2.46406,2.46496,2.46147,2.46172,40000000.0
2009-02-17 04:00:00,2.46198,2.46483,2.46198,2.46467,42000000.0
2009-02-17 04:05:00,2.46563,2.46664,2.46396,2.46418,43000000.0
2009-02-17 04:10:00,2.46455,2.4646,2.46242,2.46268,40000000.0
2009-02-17 04:15:00,2.46276,2.46276,2.46146,2.46206,40000000.0
2009-02-17 04:20:00,2.46221,2.46348,2.46198,2.46304,43000000.0
2009-02-17 04:25:00,2.46267,2.46267,2.46039,2.46152,41000000.0
2009-02-17 04:30:00,2.46179,2.46225,2.46078,2.46207,42000000.0
2009-02-17 04:35:00,2.46196,2.4626,2.46104,2.46152,38000000.0
2009-02-17 04:40:00,2.46152,2.46189,2.46002,2.46165,42000000.0
2009-02-17 04:45:00,2.46187,2.46274,2.46143,2.46148,43000000.0
2009-02-17 04:50:00,2.46126,2.46192,2.46103,2.4617,43000000.0
2009-02-17 04:55:00,2.46079,2.46469,2.46079,2.46469,38000000.0
2009-02-17 05:00:00,2.46583,2.46721,2.4655,2.46681,37000000.0
2009-02-17 05:05:00,2.46632,2.46752,2.46529,2.46556,37000000.0
2009-02-17 05:10:00,2.46507,2.46596,2.46398,2.46438,41000000.0
2009-02-17 05:15:00,2.46473,2.46582,2.46408,2.46582,36000000.0
2009-02-17 05:20:00,2.46561,2.46603,2.46393,2.46393,42000000.0
2009-02-17 05:25:00,2.46452,2.4651,2.46303,2.46307,38000000.0
2009-02-17 05:30:00,2.46271,2.46368,2.46196,2.46298,43000000.0
2009-02-17 05:35:00,2.46262,2.46596,2.46188,2.46515,39000000.0
2009-02-17 05:40:00,2.46468,2.46514,2.46201,2.46388,39000000.0
2009-02-17 05:45:00,2.46384,2.46475,2.46326,2.464,43000000.0
2009-02-17 05:50:00,2.46444,2.46484,2.46303,2.4633,42000000.0
2009-02-17 05:55:00,2.46333,2.46519,2.46333,2.46484,43000000.0
2009-02-17 06:00:00,2.46471,2.46718,2.46459,2.46689,37000000.0
2009-02-17 06:05:00,2.46594,2.46594,2.46418,2.46431,36000000.0
2009-02-17 06:10:00,2.46403,2.46542,2.46359,2.46499,42000000.0
2009-02-17 06:15:00,2.4652,2.46641,2.46337,2.46414,42000000.0
2009-02-17 06:20:00,2.46476,2.46653,2.46476,2.46536,44000000.0
2009-02-17 06:25:00,2.46544,2.46725,2.46543,2.46689,45000000.0
2009-02-17 06:30:00,2.46662,2.46973,2.46619,2.46961,36000000.0
2009-02-17 06:35:00,2.4693,2.47002,2.46852,2.46852,46000000.0
2009-02-17 06:40:00,2.46838,2.47031,2.46808,2.46966,39000000.0
2009-02-17 06:45:00,2.46949,2.47035,2.46924,2.46952,41000000.0
2009-02-17 06:50:00,2.46929,2.46951,2.46839,2.46842,44000000.0
2009-02-17 06:55:00,2.46796,2.47037,2.46727,2.47032,36000000.0
2009-02-17 07:00:00,2.4697,2.47028,2.46837,2.46879,36000000.0
2009-02-17 07:05:00,2.46881,2.46909,2.46812,2.46909,50000000.0
2009-02-17 07:10:00,2.46875,2.46886,2.46719,2.46771,39000000.0
2009-02-17 07:15:00,2.46773,2.47062,2.46685,2.47055,45000000.0
2009-02-17 07:20:00,2.46984,2.47064,2.46792,2.46793,46000000.0
2009-02-17 07:25:00,2.46804,2.4691,2.4679,2.46897,37000000.0
2009-02-17 07:30:00,2.46905,2.47059,2.46872,2.47013,39000000.0
2009-02-17 07:35:00,2.47026,2.47235,2.46893,2.47164,40000000.0
2009-02-17 07:40:00,2.47252,2.47252,2.47015,2.47162,42000000.0
2009-02-17 07:45:00,2.47153,2.47176,2.47068,2.47133,39000000.0
2009-02-17 07:50:00,2.47066,2.47174,2.47009,2.47131,45000000.0
2009-02-17 07:55:00,2.4714,2.47417,2.47095,2.47407,39000000.0
2009-02-17 08:00:00,2.47398,2.47472,2.47184,2.47361,41000000.0
2009-02-17 08:05:00,2.47372,2.47372,2.47111,2.47119,36000000.0
2009-02-17 08:10:00,2.47116,2.47171,2.47026,2.47161,40000000.0
2009-02-17 08:15:00,2.47161,2.4732,2.47161,2.4732,42000000.0
2009-02-17 08:20:00,2.47308,2.47308,2.47208,2.47221,38000000.0
2009-02-17 08:25:00,2.47219,2.47287,2.47106,2.47106,42000000.0
2009-02-17 08:30:00,2.47147,2.47831,2.4714,2.47758,41000000.0
2009-02-17 08:35:00,2.47818,2.47872,2.47585,2.47585,47000000.0
2009-02-17 08:40:00,2.4758,2.47821,2.4758,2.47737,47000000.0
2009-02-17 08:45:00,2.47719,2.47951,2.47719,2.47781,42000000.0
2009-02-17 08:50:00,2.47743,2.48363,2.47726,2.4823,40000000.0
2009-02-17 08:55:00,2.48237,2.48288,2.47866,2.48118,37000000.0
2009-02-17 09:00:00,2.48127,2.48392,2.47941,2.48224,41000000.0
2009-02-17 09:05:00,2.48296,2.48311,2.48152,2.48266,47000000.0
2009-02-17 09:10:00,2.48315,2.48393,2.48244,2.48368,44000000.0
2009-02-17 09:15:00,2.48376,2.48587,2.4826,2.48397,41000000.0
2009-02-17 09:20:00,2.48429,2.48582,2.48315,2.48582,38000000.0
2009-02-17 09:25:00,2.48493,2.4865,2.48249,2.48564,46000000.0
2009-02-17 09:30:00,2.48494,2.4864,2.48199,2.48244,36000000.0
2009-02-17 09:35:00,2.48247,2.48696,2.48247,2.48644,47000000.0
2009-02-17 09:40:00,2.4862,2.4862,2.48358,2.48422,46000000.0
2009-02-17 09:45:00,2.48468,2.48631,2.48468,2.4862,45000000.0
2009-02-17 09:50:00,2.48481,2.48677,2.48387,2.48494,44000000.0
2009-02-17 09:55:00,2.48549,2.48901,2.48523,2.48803,44000000.0
2009-02-17 10:00:00,2.48788,2.48938,2.48777,2.48927,44000000.0
2009-02-17 10:05:00,2.48962,2.49334,2.48962,2.49193,39000000.0
2009-02-17 10:10:00,2.49192,2.49298,2.4906,2.49098,37000000.0
2009-02-17 10:15:00,2.49062,2.49232,2.48993,2.49232,45000000.0
2009-02-17 10:20:00,2.4924,2.49251,2.48563,2.48811,36000000.0
2009-02-17 10:25:00,2.48837,2.48837,2.48359,2.48369,45000000.0
2009-02-17 10:30:00,2.48423,2.48632,2.48403,2.48552,38000000.0
2009-02-17 10:35:00,2.48545,2.48575,2.4848,2.48575,41000000.0
2009-02-17 10:40:00,2.48555,2.4867,2.48511,2.48656,40000000.0
2009-02-17 10:45:00,2.48692,2.48692,2.48567,2.48583,40000000.0
2009-02-17 10:50:00,2.48551,2.48551,2.48242,2.48242,44000000.0
2009-02-17 10:55:00,2.48371,2.4845,2.48199,2.48444,40000000.0
2009-02-17 11:00:00,2.48464,2.48478,2.48164,2.48164,44000000.0
2009-02-17 11:05:00,2.48103,2.48131,2.4781,2.47838,39000000.0
2009-02-17 11:10:00,2.4783,2.47877,2.47587,2.47587,47000000.0
2009-02-17 11:15:00,2.47552,2.48019,2.47552,2.4787,42000000.0
2009-02-17 11:20:00,2.4788,2.48203,2.4788,2.4801,38000000.0
2009-02-17 11:25:00,2.48063,2.48063,2.47771,2.47839,42000000.0
2009-02-17 11:30:00,2.47777,2.47806,2.47246,2.47246,43000000.0
2009-02-17 11:35:00,2.47232,2.47654,2.47232,2.47445,44000000.0
2009-02-17 11:40:00,2.47503,2.47791,2.47503,2.47695,47000000.0
2009-02-17 11:45:00,2.47603,2.47784,2.47603,2.47648,44000000.0
2009-02-17 11:50:00,2.477,2.477,2.46918,2.46984,44000000.0
2009-02-17 11:55:00,2.46978,2.47335,2.46964,2.47087,43000000.0
2009-02-17 12:00:00,2.47223,2.47567,2.47033,2.47035,43000000.0
2009-02-17 12:05:00,2.46978,2.47309,2.4688,2.47309,42000000.0
2009-02-17 12:10:00,2.47398,2.47942,2.47398,2.4779,40000000.0
2009-02-17 12:15:00,2.478,2.4796,2.47746,2.47913,44000000.0
2009-02-17 12:20:00,2.47807,2.47994,2.4776,2.47847,39000000.0
2009-02-17 12:25:00,2.47847,2.47884,2.47671,2.47675,45000000.0
2009-02-17 12:30:00,2.47652,2.47813,2.47561,2.47721,39000000.0
2009-02-17 12:35:00,2.47724,2.4773,2.47572,2.4769,42000000.0
2009-02-17 12:40:00,2.47723,2.48021,2.47723,2.48021,41000000.0
2009-02-17 12:45:00,2.48021,2.48134,2.47998,2.48066,47000000.0
2009-02-17 12:50:00,2.48065,2.4812,2.47987,2.47987,41000000.0
2009-02-17 12:55:00,2.47943,2.48206,2.47764,2.48206,37000000.0
2009-02-17 13:00:00,2.48111,2.48139,2.47965,2.48046,38000000.0
2009-02-17 13:05:00,2.48035,2.48208,2.48031,2.48075,39000000.0
2009-02-17 13:10:00,2.48061,2.48125,2.48011,2.48058,41000000.0
2009-02-17 13:15:00,2.48026,2.48163,2.48011,2.48163,43000000.0
2009-02-17 13:20:00,2.48126,2.48126,2.47746,2.47873,41000000.0
2009-02-17 13:25:00,2.47845,2.4788,2.4766,2.4766,67000000.0
2009-02-17 13:30:00,2.47619,2.47784,2.4758,2.47756,75000000.0
2009-02-17 13:35:00,2.47724,2.48196,2.47724,2.48031,84000000.0
2009-02-17 13:40:00,2.48098,2.48098,2.47823,2.47931,86000000.0
2009-02-17 13:45:00,2.47925,2.47944,2.477,2.47909,104000000.0
2009-02-17 13:50:00,2.47938,2.47947,2.47776,2.47812,128000000.0
2009-02-17 13:55:00,2.47875,2.47933,2.47814,2.47866,124000000.0
2009-02-17 14:00:00,2.47862,2.47983,2.47834,2.47967,144000000.0
2009-02-17 14:05:00,2.4791,2.47925,2.47673,2.47722,144000000.0
2009-02-17 14:10:00,2.47746,2.47951,2.47746,2.47897,101000000.0
2009-02-17 14:15:00,2.479,2.47973,2.47806,2.47819,145000000.0
2009-02-17 14:20:00,2.47743,2.47785,2.47675,2.47772,143000000.0
2009-02-17 14:25:00,2.47812,2.47868,2.47567,2.47619,118000000.0
2009-02-17 14:30:00,2.47603,2.47887,2.47544,2.47735,128000000.0
2009-02-17 14:35:00,2.47774,2.4783,2.47632,2.47635,165000000.0
2009-02-17 14:40:00,2.47641,2.47653,2.47466,2.47487,141000000.0
2009-02-17 14:45:00,2.47536,2.47758,2.47536,2.47603,104000000.0
2009-02-17 14:50:00,2.47629,2.47756,2.47611,2.47653,126000000.0
2009-02-17 14:55:00,2.47711,2.47711,2.47246,2.47275,91000000.0
2009-02-17 15:00:00,2.47243,2.47596,2.47243,2.4745,131000000.0
2009-02-17 15:05:00,2.47404,2.47491,2.47398,2.47466,129000000.0
2009-02-17 15:10:00,2.47402,2.47768,2.47374,2.47768,160000000.0
2009-02-17 15:15:00,2.47707,2.48143,2.47589,2.48131,82000000.0
2009-02-17 15:20:00,2.48112,2.48116,2.47856,2.47931,110000000.0
2009-02-17 15:25:00,2.47989,2.48051,2.47549,2.47549,188000000.0
2009-02-17 15:30:00,2.47519,2.48114,2.4748,2.48036,208000000.0
2009-02-17 15:35:00,2.48039,2.48177,2.4787,2.48111,178000000.0
2009-02-17 15:40:00,2.4819,2.48261,2.47941,2.48046,180000000.0
2009-02-17 15:45:00,2.48062,2.48367,2.48016,2.48156,149000000.0
2009-02-17 15:50:00,2.48136,2.48136,2.4773,2.47952,112000000.0
2009-02-17 15:55:00,2.47944,2.48118,2.4777,2.48118,150000000.0
2009-02-17 16:00:00,2.48029,2.48194,2.47808,2.47878,200000000.0
2009-02-17 16:05:00,2.47924,2.48262,2.47819,2.48262,188000000.0
2009-02-17 16:10:00,2.48221,2.48368,2.48046,2.48046,169000000.0
2009-02-17 16:15:00,2.48042,2.48335,2.47907,2.48335,185000000.0
2009-02-17 16:20:00,2.48266,2.48382,2.47929,2.47983,231000000.0
2009-02-17 16:25:00,2.47808,2.48146,2.47689,2.48046,173000000.0
2009-02-17 16:30:00,2.48077,2.48133,2.47881,2.47939,183000000.0
2009-02-17 16:35:00,2.47975,2.48155,2.47918,2.4815,229000000.0
2009-02-17 16:40:00,2.48168,2.48335,2.48103,2.48104,218000000.0
2009-02-17 16:45:00,2.48056,2.48334,2.47973,2.48334,236000000.0
2009-02-17 16:50:00,2.48365,2.48548,2.48115,2.48115,142000000.0
2009-02-17 16:55:00,2.48152,2.48391,2.48152,2.48193,178000000.0
2009-02-17 17:00:00,2.48158,2.48341,2.48017,2.48341,176000000.0
2009-02-17 17:05:00,2.48385,2.48477,2.48253,2.48253,206000000.0
2009-02-17 17:10:00,2.48189,2.48201,2.47835,2.47999,165000000.0
2009-02-17 17:15:00,2.47959,2.48124,2.47717,2.47976,139000000.0
2009-02-17 17:20:00,2.47873,2.47993,2.47752,2.4781,140000000.0
2009-02-17 17:25:00,2.47811,2.47842,2.47651,2.47794,157000000.0
2009-02-17 17:30:00,2.47826,2.47826,2.4751,2.4751,301000000.0
2009-02-17 17:35:00,2.47529,2.47947,2.47525,2.47882,233000000.0
2009-02-17 17:40:00,2.47773,2.47892,2.47542,2.47715,225000000.0
2009-02-17 17:45:00,2.47691,2.4772,2.47391,2.47391,303000000.0
2009-02-17 17:50:00,2.4742,2.47425,2.47179,2.47376,232000000.0
2009-02-17 17:55:00,2.47326,2.47326,2.4664,2.4664,196000000.0
2009-02-17 18:00:00,2.46625,2.47024,2.46625,2.46848,190000000.0
2009-02-17 18:05:00,2.46777,2.46777,2.46621,2.46752,196000000.0
2009-02-17 18:10:00,2.46797,2.46891,2.46741,2.46785,136000000.0
2009-02-17 18:15:00,2.46749,2.46749,2.46303,2.46303,226000000.0
2009-02-17 18:20:00,2.46238,2.46238,2.45549,2.45856,228000000.0
2009-02-17 18:25:00,2.45837,2.46374,2.45837,2.46374,151000000.0
2009-02-17 18:30:00,2.46382,2.46561,2.46313,2.46376,194000000.0
2009-02-17 18:35:00,2.46368,2.46396,2.46203,2.46307,273000000.0
2009-02-17 18:40:00,2.463,2.46445,2.46269,2.46394,232000000.0
2009-02-17 18:45:00,2.46409,2.4671,2.46391,2.4671,216000000.0
2009-02-17 18:50:00,2.46752,2.46752,2.46269,2.4628,129000000.0
2009-02-17 18:55:00,2.4629,2.4629,2.46012,2.46048,98000000.0
2009-02-17 19:00:00,2.4605,2.46209,2.4598,2.4605,129000000.0
2009-02-17 19:05:00,2.46022,2.46333,2.46022,2.46208,232000000.0
2009-02-17 19:10:00,2.46191,2.46453,2.46162,2.46453,148000000.0
2009-02-17 19:15:00,2.46474,2.46634,2.46391,2.46586,123000000.0
2009-02-17 19:20:00,2.46585,2.46661,2.46436,2.46459,120000000.0
2009-02-17 19:25:00,2.46549,2.46829,2.46533,2.46624,216000000.0
2009-02-17 19:30:00,2.46614,2.46658,2.46544,2.46594,154000000.0
2009-02-17 19:35:00,2.46654,2.46884,2.46637,2.46641,101000000.0
2009-02-17 19:40:00,2.46634,2.46705,2.46593,2.46659,94000000.0
2009-02-17 19:45:00,2.46656,2.46863,2.46586,2.46863,118000000.0
2009-02-17 19:50:00,2.46899,2.47003,2.46881,2.47003,93000000.0
2009-02-17 19:55:00,2.47015,2.47063,2.46863,2.47017,106000000.0
2009-02-17 20:00:00,2.4706,2.47292,2.46982,2.47147,101000000.0
2009-02-17 20:05:00,2.47133,2.47281,2.47133,2.47184,97000000.0
2009-02-17 20:10:00,2.47226,2.47391,2.47226,2.47391,77000000.0
2009-02-17 20:15:00,2.47391,2.47431,2.47329,2.47431,82000000.0
2009-02-17 20:20:00,2.47429,2.47487,2.47366,2.47466,56000000.0
2009-02-17 20:25:00,2.47518,2.47569,2.47443,2.4754,76000000.0
2009-02-17 20:30:00,2.47554,2.47554,2.47374,2.47429,106000000.0
2009-02-17 20:35:00,2.47408,2.47444,2.47205,2.47348,60000000.0
2009-02-17 20:40:00,2.47417,2.47417,2.47044,2.47169,49000000.0
2009-02-17 20:45:00,2.4717,2.4717,2.46832,2.47015,61000000.0
2009-02-17 20:50:00,2.47063,2.47256,2.46941,2.46941,59000000.0
2009-02-17 20:55:00,2.46924,2.47263,2.46834,2.47263,56000000.0
2009-02-17 21:00:00,2.47251,2.47295,2.47052,2.4708,66000000.0
2009-02-17 21:05:00,2.47073,2.47308,2.46812,2.46972,46000000.0
2009-02-17 21:10:00,2.47069,2.47234,2.46931,2.4695,41000000.0
2009-02-17 21:15:00,2.46974,2.46997,2.46771,2.46852,41000000.0
2009-02-17 21:20:00,2.46837,2.46923,2.46758,2.46883,45000000.0
2009-02-17 21:25:00,2.4692,2.47125,2.46898,2.46979,88000000.0
2009-02-17 21:30:00,2.4696,2.46987,2.46793,2.46822,41000000.0
2009-02-17 21:35:00,2.46818,2.46921,2.4676,2.46854,76000000.0
2009-02-17 21:40:00,2.46869,2.46884,2.4666,2.46802,61000000.0
2009-02-17 21:45:00,2.46807,2.471,2.46785,2.46955,50000000.0
2009-02-17 21:50:00,2.46959,2.47132,2.46959,2.47129,45000000.0
2009-02-17 21:55:00,2.47124,2.47354,2.47111,2.47293,87000000.0
2009-02-17 22:00:00,2.47202,2.47202,2.47017,2.47051,86000000.0
2009-02-17 22:05:00,2.47109,2.47338,2.47102,2.47194,82000000.0
2009-02-17 22:10:00,2.47144,2.47216,2.4705,2.4705,57000000.0
2009-02-17 22:15:00,2.47028,2.47211,2.47028,2.47097,51000000.0
2009-02-17 22:20:00,2.47122,2.47195,2.46905,2.47106,54000000.0
2009-02-17 22:25:00,2.46964,2.47097,2.46916,2.47086,43000000.0
2009-02-17 22:30:00,2.47104,2.47326,2.46924,2.46998,125000000.0
2009-02-17 22:35:00,2.46984,2.47267,2.46984,2.47154,107000000.0
2009-02-17 22:40:00,2.47154,2.47421,2.47142,2.47421,53000000.0
2009-02-17 22:45:00,2.47338,2.47459,2.47323,2.47337,60000000.0
2009-02-17 22:50:00,2.4732,2.47488,2.473,2.47488,57000000.0
2009-02-17 22:55:00,2.47485,2.47602,2.47367,2.47463,40000000.0
2009-02-17 23:00:00,2.47475,2.47787,2.47194,2.47787,52000000.0
2009-02-17 23:05:00,2.47777,2.48061,2.477,2.4804,50000000.0
2009-02-17 23:10:00,2.4807,2.4807,2.47913,2.48007,39000000.0
2009-02-17 23:15:00,2.4798,2.4798,2.47891,2.47892,48000000.0
2009-02-17 23:20:00,2.47894,2.47971,2.47882,2.4791,41000000.0
2009-02-17 23:25:00,2.47849,2.47947,2.47641,2.47922,63000000.0
2009-02-17 23:30:00,2.47935,2.48063,2.47811,2.48018,56000000.0
2009-02-17 23:35:00,2.48041,2.48066,2.47771,2.47771,47000000.0
2009-02-17 23:40:00,2.47641,2.47659,2.47506,2.4765,64000000.0
2009-02-17 23:45:00,2.4764,2.47676,2.47468,2.47528,42000000.0
2009-02-17 23:50:00,2.47516,2.4767,2.47494,2.47625,43000000.0
2009-02-17 23:55:00,2.47619,2.47793,2.4759,2.47793,72000000.0
2009-02-18 00:00:00,2.47789,2.47844,2.47669,2.4783,46000000.0
2009-02-18 00:05:00,2.47835,2.48069,2.47754,2.4794,41000000.0
2009-02-18 00:10:00,2.47906,2.48085,2.47906,2.48066,57000000.0
2009-02-18 00:15:00,2.48105,2.48233,2.48087,2.48216,43000000.0
2009-02-18 00:20:00,2.48215,2.48227,2.47897,2.47956,42000000.0
2009-02-18 00:25:00,2.47935,2.48049,2.47846,2.47848,43000000.0
2009-02-18 00:30:00,2.47861,2.47922,2.47832,2.47852,54000000.0
2009-02-18 00:35:00,2.47845,2.47863,2.4765,2.47794,38000000.0
2009-02-18 00:40:00,2.47796,2.47955,2.4778,2.47897,37000000.0
2009-02-18 00:45:00,2.4782,2.47885,2.47788,2.4788,51000000.0
2009-02-18 00:50:00,2.47846,2.47872,2.47228,2.4723,46000000.0
2009-02-18 00:55:00,2.47253,2.47392,2.47253,2.47362,42000000.0
2009-02-18 01:00:00,2.47379,2.47413,2.473,2.47386,54000000.0
2009-02-18 01:05:00,2.47377,2.47518,2.47359,2.47409,33000000.0
2009-02-18 01:10:00,2.47409,2.4759,2.47409,2.47503,49000000.0
2009-02-18 01:15:00,2.47507,2.47537,2.47422,2.47498,47000000.0
2009-02-18 01:20:00,2.47504,2.47518,2.47427,2.47432,45000000.0
2009-02-18 01:25:00,2.47412,2.47482,2.47383,2.47475,57000000.0
2009-02-18 01:30:00,2.47541,2.47592,2.47324,2.47464,74000000.0
2009-02-18 01:35:00,2.47493,2.47544,2.47421,2.47539,48000000.0
2009-02-18 01:40:00,2.47539,2.47687,2.47524,2.47584,40000000.0
2009-02-18 01:45:00,2.47611,2.47799,2.47575,2.47575,43000000.0
2009-02-18 01:50:00,2.47589,2.47657,2.47461,2.47636,55000000.0
2009-02-18 01:55:00,2.47682,2.47783,2.47462,2.47613,54000000.0
2009-02-18 02:00:00,2.4768,2.47874,2.47321,2.47723,43000000.0
2009-02-18 02:05:00,2.47746,2.47881,2.47634,2.47634,43000000.0
2009-02-18 02:10:00,2.47622,2.47757,2.47567,2.47671,37000000.0
2009-02-18 02:15:00,2.47638,2.47638,2.47514,2.47564,42000000.0
2009-02-18 02:20:00,2.47523,2.47625,2.47497,2.47528,42000000.0
2009-02-18 02:25:00,2.47515,2.47596,2.47379,2.47379,44000000.0
2009-02-18 02:30:00,2.47397,2.47527,2.47397,2.47516,40000000.0
2009-02-18 02:35:00,2.47519,2.47624,2.47519,2.47619,40000000.0
2009-02-18 02:40:00,2.47633,2.4764,2.47197,2.47227,39000000.0
2009-02-18 02:45:00,2.47165,2.47286,2.47141,2.47146,48000000.0
2009-02-18 02:50:00,2.47177,2.47526,2.47177,2.47526,37000000.0
2009-02-18 02:55:00,2.47501,2.4763,2.47414,2.4763,42000000.0
2009-02-18 03:00:00,2.47598,2.47598,2.47451,2.47488,39000000.0
2009-02-18 03:05:00,2.475,2.47515,2.47364,2.4746,41000000.0
2009-02-18 03:10:00,2.47486,2.47765,2.47445,2.47492,46000000.0
2009-02-18 03:15:00,2.47578,2.47578,2.47367,2.47555,43000000.0
2009-02-18 03:20:00,2.47591,2.47635,2.47297,2.47318,42000000.0
2009-02-18 03:25:00,2.47296,2.47416,2.47158,2.47392,42000000.0
2009-02-18 03:30:00,2.47382,2.47382,2.47258,2.47258,42000000.0
2009-02-18 03:35:00,2.47247,2.47247,2.47116,2.47118,42000000.0
2009-02-18 03:40:00,2.47121,2.47158,2.46856,2.46893,41000000.0
2009-02-18 03:45:00,2.46934,2.47201,2.46911,2.46974,42000000.0
2009-02-18 03:50:00,2.46945,2.47215,2.46943,2.47119,43000000.0
2009-02-18 03:55:00,2.47077,2.47209,2.47058,2.47118,40000000.0
2009-02-18 04:00:00,2.47117,2.472,2.46999,2.47188,42000000.0
2009-02-18 04:05:00,2.4709,2.4709,2.46831,2.47042,43000000.0
2009-02-18 04:10:00,2.47039,2.47096,2.46995,2.47072,40000000.0
2009-02-18 04:15:00,2.47064,2.47064,2.46969,2.47048,40000000.0
2009-02-18 04:20:00,2.4705,2.47157,2.46808,2.46841,43000000.0
2009-02-18 04:25:00,2.46815,2.46857,2.46679,2.46738,41000000.0
2009-02-18 04:30:00,2.46778,2.47042,2.46733,2.47042,42000000.0
2009-02-18 04:35:00,2.47064,2.47171,2.46989,2.47166,38000000.0
2009-02-18 04:40:00,2.47233,2.47337,2.46991,2.47117,42000000.0
2009-02-18 04:45:00,2.47092,2.47099,2.46954,2.46965,43000000.0
2009-02-18 04:50:00,2.46972,2.47126,2.46972,2.47045,43000000.0
2009-02-18 04:55:00,2.47028,2.47053,2.4686,2.46973,38000000.0
2009-02-18 05:00:00,2.46974,2.47251,2.46937,2.47075,37000000.0
2009-02-18 05:05:00,2.47055,2.47127,2.46963,2.47077,37000000.0
2009-02-18 05:10:00,2.4705,2.47386,2.47035,2.47386,41000000.0
2009-02-18 05:15:00,2.47276,2.47424,2.47171,2.47347,36000000.0
2009-02-18 05:20:00,2.47329,2.47413,2.47303,2.47403,42000000.0
2009-02-18 05:25:00,2.47412,2.47423,2.47342,2.47421,38000000.0
2009-02-18 05:30:00,2.47291,2.47549,2.47291,2.47512,43000000.0
2009-02-18 05:35:00,2.47485,2.47485,2.4732,2.47367,39000000.0
2009-02-18 05:40:00,2.47359,2.47422,2.47129,2.47311,39000000.0
2009-02-18 05:45:00,2.4729,2.47309,2.47148,2.47297,43000000.0
2009-02-18 05:50:00,2.47309,2.47342,2.47171,2.47269,42000000.0
2009-02-18 05:55:00,2.47357,2.475,2.47357,2.47453,43000000.0
2009-02-18 06:00:00,2.47429,2.47449,2.47206,2.47227,37000000.0
2009-02-18 06:05:00,2.472,2.47434,2.47186,2.47397,36000000.0
2009-02-18 06:10:00,2.4739,2.47425,2.47317,2.47326,42000000.0
2009-02-18 06:15:00,2.47354,2.47405,2.47144,2.47144,42000000.0
2009-02-18 06:20:00,2.47107,2.47107,2.46983,2.46983,44000000.0
2009-02-18 06:25:00,2.46994,2.47056,2.46964,2.46964,45000000.0
2009-02-18 06:30:00,2.47029,2.47086,2.46927,2.47011,36000000.0
2009-02-18 06:35:00,2.47002,2.47087,2.47002,2.47067,46000000.0
2009-02-18 06:40:00,2.47134,2.47226,2.4713,2.47186,39000000.0
2009-02-18 06:45:00,2.47065,2.47118,2.46977,2.47078,41000000.0
2009-02-18 06:50:00,2.4707,2.47106,2.47022,2.47059,44000000.0
2009-02-18 06:55:00,2.47038,2.47081,2.46937,2.46966,36000000.0
2009-02-18 07:00:00,2.47225,2.47225,2.46962,2.47091,36000000.0
2009-02-18 07:05:00,2.47097,2.47182,2.47092,2.47116,50000000.0
2009-02-18 07:10:00,2.47107,2.4719,2.47033,2.47033,39000000.0
2009-02-18 07:15:00,2.47034,2.47101,2.47015,2.47095,45000000.0
2009-02-18 07:20:00,2.4706,2.47171,2.47007,2.4703,46000000.0
2009-02-18 07:25:00,2.47059,2.4711,2.46875,2.46875,37000000.0
2009-02-18 07:30:00,2.46875,2.46903,2.46646,2.46684,39000000.0
2009-02-18 07:35:00,2.46785,2.46828,2.46746,2.4682,40000000.0
2009-02-18 07:40:00,2.46771,2.46796,2.46531,2.46565,42000000.0
2009-02-18 07:45:00,2.46581,2.46636,2.46559,2.46616,39000000.0
2009-02-18 07:50:00,2.46633,2.46651,2.46384,2.465,45000000.0
2009-02-18 07:55:00,2.46527,2.46572,2.46387,2.46426,39000000.0
2009-02-18 08:00:00,2.4641,2.46575,2.4641,2.46495,41000000.0
2009-02-18 08:05:00,2.46597,2.4664,2.46552,2.4661,36000000.0
2009-02-18 08:10:00,2.46621,2.46663,2.46349,2.46363,40000000.0
2009-02-18 08:15:00,2.46406,2.46522,2.46386,2.4647,42000000.0
2009-02-18 08:20:00,2.46446,2.46728,2.46443,2.46708,38000000.0
2009-02-18 08:25:00,2.46621,2.46769,2.46551,2.467,42000000.0
2009-02-18 08:30:00,2.46716,2.46736,2.46595,2.46618,41000000.0
2009-02-18 08:35:00,2.46672,2.46815,2.46653,2.46727,47000000.0
2009-02-18 08:40:00,2.46701,2.46742,2.4659,2.46646,47000000.0
2009-02-18 08:45:00,2.4667,2.4668,2.46225,2.46513,44000000.0
2009-02-18 08:50:00,2.46536,2.46703,2.46445,2.46668,40000000.0
2009-02-18 08:55:00,2.46615,2.46759,2.46569,2.46621,37000000.0
2009-02-18 09:00:00,2.46625,2.46708,2.46482,2.46523,41000000.0
2009-02-18 09:05:00,2.46451,2.46612,2.46439,2.46601,42000000.0
2009-02-18 09:10:00,2.46476,2.46759,2.46476,2.46759,44000000.0
2009-02-18 09:15:00,2.46792,2.46794,2.46519,2.4658,41000000.0
2009-02-18 09:20:00,2.46586,2.46693,2.4649,2.46693,38000000.0
2009-02-18 09:25:00,2.46646,2.46661,2.46359,2.46381,46000000.0
2009-02-18 09:30:00,2.46362,2.46362,2.4602,2.46045,36000000.0
2009-02-18 09:35:00,2.46006,2.4653,2.46006,2.46501,47000000.0
2009-02-18 09:40:00,2.46394,2.46394,2.45711,2.45711,46000000.0
2009-02-18 09:45:00,2.45765,2.45953,2.45581,2.45953,45000000.0
2009-02-18 09:50:00,2.45992,2.46063,2.45649,2.45649,44000000.0
2009-02-18 09:55:00,2.4568,2.45911,2.45602,2.45876,44000000.0
2009-02-18 10:00:00,2.46125,2.46351,2.46062,2.46234,44000000.0
2009-02-18 10:05:00,2.46274,2.46274,2.46119,2.46119,39000000.0
2009-02-18 10:10:00,2.46156,2.46419,2.46152,2.46297,37000000.0
2009-02-18 10:15:00,2.46289,2.4646,2.46289,2.46409,45000000.0
2009-02-18 10:20:00,2.46439,2.46563,2.46199,2.46251,36000000.0
2009-02-18 10:25:00,2.46214,2.46221,2.46038,2.46221,45000000.0
2009-02-18 10:30:00,2.46281,2.46346,2.46173,2.46277,38000000.0
2009-02-18 10:35:00,2.46286,2.46344,2.46245,2.46285,41000000.0
2009-02-18 10:40:00,2.46274,2.46284,2.45965,2.46063,40000000.0
2009-02-18 10:45:00,2.46084,2.46111,2.45783,2.45821,40000000.0
2009-02-18 10:50:00,2.45819,2.45872,2.45547,2.45872,44000000.0
2009-02-18 10:55:00,2.45845,2.45907,2.45527,2.45846,40000000.0
2009-02-18 11:00:00,2.45741,2.45871,2.45689,2.45744,44000000.0
2009-02-18 11:05:00,2.45725,2.46009,2.45597,2.46009,39000000.0
2009-02-18 11:10:00,2.46064,2.46182,2.45904,2.46021,47000000.0
2009-02-18 11:15:00,2.46018,2.46278,2.45948,2.46009,42000000.0
2009-02-18 11:20:00,2.4602,2.46102,2.45931,2.45931,38000000.0
2009-02-18 11:25:00,2.4593,2.4603,2.45709,2.45934,42000000.0
2009-02-18 11:30:00,2.45935,2.46315,2.45935,2.46121,43000000.0
2009-02-18 11:35:00,2.46143,2.4616,2.45929,2.4616,44000000.0
2009-02-18 11:40:00,2.46217,2.46225,2.45897,2.46185,47000000.0
2009-02-18 11:45:00,2.46186,2.46511,2.46186,2.46478,44000000.0
2009-02-18 11:50:00,2.46438,2.46673,2.46366,2.4664,44000000.0
2009-02-18 11:55:00,2.46637,2.46828,2.46487,2.466,43000000.0
2009-02-18 12:00:00,2.46597,2.46845,2.46511,2.46773,43000000.0
2009-02-18 12:05:00,2.46743,2.46771,2.4659,2.46771,42000000.0
2009-02-18 12:10:00,2.46717,2.46752,2.46504,2.46547,40000000.0
2009-02-18 12:15:00,2.46453,2.46571,2.464,2.46571,44000000.0
2009-02-18 12:20:00,2.46565,2.46565,2.46295,2.4636,39000000.0
2009-02-18 12:25:00,2.46395,2.46441,2.46211,2.46261,45000000.0
2009-02-18 12:30:00,2.46325,2.4662,2.46311,2.46434,39000000.0
2009-02-18 12:35:00,2.4646,2.46605,2.46413,2.46426,42000000.0
2009-02-18 12:40:00,2.46452,2.46491,2.46331,2.46416,41000000.0
2009-02-18 12:45:00,2.46418,2.46473,2.46402,2.46445,47000000.0
2009-02-18 12:50:00,2.46427,2.4653,2.46316,2.46364,41000000.0
2009-02-18 12:55:00,2.46372,2.46437,2.46343,2.46371,37000000.0
2009-02-18 13:00:00,2.46366,2.46419,2.46282,2.46285,38000000.0
2009-02-18 13:05:00,2.46268,2.4639,2.46255,2.46278,39000000.0
2009-02-18 13:10:00,2.4624,2.46271,2.46043,2.46163,41000000.0
2009-02-18 13:15:00,2.46212,2.46635,2.46212,2.46635,43000000.0
2009-02-18 13:20:00,2.46626,2.46729,2.46401,2.46416,41000000.0
2009-02-18 13:25:00,2.46472,2.46491,2.46077,2.461,67000000.0
2009-02-18 13:30:00,2.46059,2.46067,2.45909,2.46036,75000000.0
2009-02-18 13:35:00,2.46024,2.46291,2.46024,2.46197,84000000.0
2009-02-18 13:40:00,2.46219,2.46326,2.4612,2.46254,86000000.0
2009-02-18 13:45:00,2.46178,2.46412,2.46178,2.46302,104000000.0
2009-02-18 13:50:00,2.46306,2.46678,2.46299,2.46678,128000000.0
2009-02-18 13:55:00,2.46686,2.46717,2.46502,2.46502,124000000.0
2009-02-18 14:00:00,2.46506,2.46619,2.46488,2.46576,144000000.0
2009-02-18 14:05:00,2.46574,2.46648,2.46546,2.46561,144000000.0
2009-02-18 14:10:00,2.46627,2.46674,2.46487,2.46488,101000000.0
2009-02-18 14:15:00,2.46465,2.46478,2.46121,2.46167,145000000.0
2009-02-18 14:20:00,2.46181,2.46412,2.46181,2.46369,143000000.0
2009-02-18 14:25:00,2.46357,2.46366,2.46133,2.46216,118000000.0
2009-02-18 14:30:00,2.4632,2.46589,2.46143,2.46589,128000000.0
2009-02-18 14:35:00,2.46671,2.46735,2.46455,2.46569,165000000.0
2009-02-18 14:40:00,2.46619,2.46771,2.46249,2.46249,141000000.0
2009-02-18 14:45:00,2.46236,2.46724,2.46236,2.46615,104000000.0
2009-02-18 14:50:00,2.46632,2.4681,2.46618,2.46804,126000000.0
2009-02-18 14:55:00,2.46898,2.46961,2.4658,2.46646,91000000.0
2009-02-18 15:00:00,2.466,2.46797,2.46585,2.46687,131000000.0
2009-02-18 15:05:00,2.46723,2.46927,2.4669,2.467,129000000.0
2009-02-18 15:10:00,2.46704,2.46744,2.46634,2.46744,160000000.0
2009-02-18 15:15:00,2.46759,2.46944,2.46759,2.46853,82000000.0
2009-02-18 15:20:00,2.46844,2.46918,2.466,2.46616,110000000.0
2009-02-18 15:25:00,2.46718,2.46833,2.4651,2.4653,188000000.0
2009-02-18 15:30:00,2.46507,2.46801,2.46507,2.46697,208000000.0
2009-02-18 15:35:00,2.46688,2.46869,2.46408,2.46523,178000000.0
2009-02-18 15:40:00,2.46477,2.46607,2.46307,2.46382,180000000.0
2009-02-18 15:45:00,2.46305,2.46461,2.46291,2.46433,149000000.0
2009-02-18 15:50:00,2.46529,2.46532,2.46334,2.46482,112000000.0
2009-02-18 15:55:00,2.46448,2.46448,2.46231,2.46399,150000000.0
2009-02-18 16:00:00,2.4638,2.4639,2.4594,2.46091,200000000.0
2009-02-18 16:05:00,2.46037,2.46115,2.45741,2.45741,188000000.0
2009-02-18 16:10:00,2.45631,2.45782,2.45588,2.45731,169000000.0
2009-02-18 16:15:00,2.45697,2.46054,2.45641,2.46054,185000000.0
2009-02-18 16:20:00,2.4599,2.4599,2.45906,2.45927,231000000.0
2009-02-18 16:25:00,2.4593,2.46006,2.45771,2.45771,173000000.0
2009-02-18 16:30:00,2.45814,2.4604,2.45741,2.45881,183000000.0
2009-02-18 16:35:00,2.45946,2.46349,2.45717,2.46078,229000000.0
2009-02-18 16:40:00,2.46074,2.46133,2.45934,2.46044,218000000.0
2009-02-18 16:45:00,2.45871,2.46019,2.45704,2.45946,236000000.0
2009-02-18 16:50:00,2.45942,2.46208,2.45914,2.46101,142000000.0
2009-02-18 16:55:00,2.46125,2.46306,2.45987,2.46306,178000000.0
2009-02-18 17:00:00,2.4632,2.46413,2.46116,2.46206,176000000.0
2009-02-18 17:05:00,2.46217,2.46442,2.46183,2.46183,206000000.0
2009-02-18 17:10:00,2.4618,2.46507,2.46074,2.46463,165000000.0
2009-02-18 17:15:00,2.46489,2.4661,2.46392,2.46588,139000000.0
2009-02-18 17:20:00,2.46639,2.46824,2.46539,2.46824,140000000.0
2009-02-18 17:25:00,2.46869,2.46945,2.46683,2.46683,157000000.0
2009-02-18 17:30:00,2.46669,2.4688,2.46669,2.46764,301000000.0
2009-02-18 17:35:00,2.46785,2.46845,2.4651,2.46585,233000000.0
2009-02-18 17:40:00,2.46658,2.46665,2.46398,2.46398,225000000.0
2009-02-18 17:45:00,2.46421,2.46612,2.46397,2.46476,303000000.0
2009-02-18 17:50:00,2.46447,2.46701,2.46414,2.46473,232000000.0
2009-02-18 17:55:00,2.46512,2.46576,2.46204,2.4628,196000000.0
2009-02-18 18:00:00,2.46348,2.46464,2.46315,2.46318,190000000.0
2009-02-18 18:05:00,2.46331,2.46367,2.46194,2.46246,196000000.0
2009-02-18 18:10:00,2.46239,2.46271,2.46185,2.46252,136000000.0
2009-02-18 18:15:00,2.46286,2.46317,2.45872,2.46081,226000000.0
2009-02-18 18:20:00,2.46134,2.46254,2.45802,2.45888,228000000.0
2009-02-18 18:25:00,2.45905,2.45905,2.45379,2.45584,151000000.0
2009-02-18 18:30:00,2.45625,2.45799,2.45561,2.45685,194000000.0
2009-02-18 18:35:00,2.45517,2.45579,2.45405,2.45483,273000000.0
2009-02-18 18:40:00,2.45458,2.45637,2.45429,2.45614,232000000.0
2009-02-18 18:45:00,2.45625,2.45625,2.45446,2.45599,216000000.0
2009-02-18 18:50:00,2.45644,2.45694,2.4561,2.45684,129000000.0
2009-02-18 18:55:00,2.45711,2.45794,2.45466,2.45615,98000000.0
2009-02-18 19:00:00,2.4565,2.45868,2.45649,2.45736,129000000.0
2009-02-18 19:05:00,2.45836,2.45836,2.45685,2.45807,232000000.0
2009-02-18 19:10:00,2.45797,2.4585,2.45487,2.45487,148000000.0
2009-02-18 19:15:00,2.45504,2.4555,2.45136,2.45136,123000000.0
2009-02-18 19:20:00,2.45186,2.45272,2.45066,2.45066,120000000.0
2009-02-18 19:25:00,2.45152,2.45893,2.45152,2.45487,216000000.0
2009-02-18 19:30:00,2.454,2.45799,2.45307,2.45709,154000000.0
2009-02-18 19:35:00,2.45614,2.4591,2.45393,2.45481,101000000.0
2009-02-18 19:40:00,2.45479,2.45893,2.4546,2.45764,94000000.0
2009-02-18 19:45:00,2.45758,2.45837,2.45685,2.45719,118000000.0
2009-02-18 19:50:00,2.45781,2.46116,2.45714,2.46116,93000000.0
2009-02-18 19:55:00,2.45998,2.45998,2.45768,2.45916,106000000.0
2009-02-18 20:00:00,2.45887,2.45956,2.45535,2.45629,101000000.0
2009-02-18 20:05:00,2.45689,2.45809,2.45658,2.4579,97000000.0
2009-02-18 20:10:00,2.45794,2.45926,2.45715,2.45926,77000000.0
2009-02-18 20:15:00,2.45912,2.45912,2.45811,2.4588,82000000.0
2009-02-18 20:20:00,2.45932,2.46068,2.45807,2.45807,56000000.0
2009-02-18 20:25:00,2.4583,2.46024,2.4583,2.45895,76000000.0
2009-02-18 20:30:00,2.45918,2.46096,2.45918,2.45918,106000000.0
2009-02-18 20:35:00,2.45955,2.46203,2.45955,2.46187,60000000.0
2009-02-18 20:40:00,2.46197,2.46379,2.46089,2.46205,49000000.0
2009-02-18 20:45:00,2.46217,2.46328,2.46098,2.46314,61000000.0
2009-02-18 20:50:00,2.46364,2.46521,2.46299,2.46521,59000000.0
2009-02-18 20:55:00,2.46574,2.46574,2.46212,2.46212,56000000.0
2009-02-18 21:00:00,2.46228,2.46476,2.46016,2.46233,66000000.0
2009-02-18 21:05:00,2.46284,2.46309,2.45826,2.46097,46000000.0
2009-02-18 21:10:00,2.46076,2.46088,2.45695,2.45961,41000000.0
2009-02-18 21:15:00,2.45903,2.46071,2.45865,2.45865,41000000.0
2009-02-18 21:20:00,2.45811,2.45982,2.45811,2.45903,45000000.0
2009-02-18 21:25:00,2.45997,2.46023,2.45712,2.45797,88000000.0
2009-02-18 21:30:00,2.45787,2.45925,2.45583,2.45824,41000000.0
2009-02-18 21:35:00,2.45794,2.45838,2.45678,2.45838,76000000.0
2009-02-18 21:40:00,2.45842,2.45892,2.45745,2.45786,61000000.0
2009-02-18 21:45:00,2.45784,2.45784,2.45567,2.45628,50000000.0
2009-02-18 21:50:00,2.4564,2.45708,2.45594,2.45604,45000000.0
2009-02-18 21:55:00,2.45626,2.45789,2.45477,2.45477,87000000.0
2009-02-18 22:00:00,2.45549,2.45668,2.45523,2.45575,86000000.0
2009-02-18 22:05:00,2.45585,2.45585,2.45357,2.45432,82000000.0
2009-02-18 22:10:00,2.45419,2.45585,2.45359,2.4542,57000000.0
2009-02-18 22:15:00,2.45372,2.45506,2.45244,2.45495,51000000.0
2009-02-18 22:20:00,2.45474,2.4568,2.45387,2.4557,54000000.0
2009-02-18 22:25:00,2.45535,2.4562,2.4548,2.4549,43000000.0
2009-02-18 22:30:00,2.45492,2.45565,2.45492,2.45565,125000000.0
2009-02-18 22:35:00,2.45594,2.45633,2.45316,2.4544,107000000.0
2009-02-18 22:40:00,2.45459,2.45613,2.45425,2.4549,53000000.0
2009-02-18 22:45:00,2.45494,2.45592,2.45383,2.45383,60000000.0
2009-02-18 22:50:00,2.45396,2.45489,2.45375,2.45394,57000000.0
2009-02-18 22:55:00,2.45381,2.45491,2.45326,2.45332,40000000.0
2009-02-18 23:00:00,2.45311,2.45311,2.45241,2.45241,52000000.0
2009-02-18 23:05:00,2.45224,2.4528,2.45085,2.45275,50000000.0
2009-02-18 23:10:00,2.452,2.45482,2.45147,2.45466,39000000.0
2009-02-18 23:15:00,2.4562,2.45834,2.45513,2.45573,48000000.0
2009-02-18 23:20:00,2.45692,2.4583,2.45673,2.45742,41000000.0
2009-02-18 23:25:00,2.45788,2.4586,2.45694,2.45694,63000000.0
2009-02-18 23:30:00,2.4568,2.45759,2.45376,2.45395,56000000.0
2009-02-18 23:35:00,2.45383,2.45523,2.45375,2.45515,47000000.0
2009-02-18 23:40:00,2.45517,2.45807,2.45502,2.45805,64000000.0
2009-02-18 23:45:00,2.45974,2.45974,2.45847,2.4585,42000000.0
2009-02-18 23:50:00,2.4585,2.45863,2.45526,2.45774,43000000.0
2009-02-18 23:55:00,2.45536,2.46014,2.45536,2.4597,72000000.0
2009-02-19 00:00:00,2.45926,2.45926,2.45696,2.4591,46000000.0
2009-02-19 00:05:00,2.45949,2.45949,2.45744,2.45754,41000000.0
2009-02-19 00:10:00,2.4583,2.45862,2.45685,2.45721,57000000.0
2009-02-19 00:15:00,2.45691,2.45695,2.45559,2.45602,43000000.0
2009-02-19 00:20:00,2.45593,2.45702,2.45593,2.45702,42000000.0
2009-02-19 00:25:00,2.45646,2.45819,2.45621,2.45692,43000000.0
2009-02-19 00:30:00,2.45704,2.45961,2.45704,2.45755,54000000.0
2009-02-19 00:35:00,2.45606,2.45701,2.45468,2.4559,38000000.0
2009-02-19 00:40:00,2.45548,2.45779,2.45488,2.45686,37000000.0
2009-02-19 00:45:00,2.45693,2.4576,2.45652,2.45652,51000000.0
2009-02-19 00:50:00,2.45506,2.4557,2.45506,2.45549,46000000.0
2009-02-19 00:55:00,2.4556,2.45722,2.45501,2.45639,42000000.0
2009-02-19 01:00:00,2.45634,2.45649,2.45511,2.4557,54000000.0
2009-02-19 01:05:00,2.45555,2.45568,2.45478,2.45545,33000000.0
2009-02-19 01:10:00,2.45678,2.45694,2.45532,2.45686,49000000.0
2009-02-19 01:15:00,2.4556,2.45751,2.45468,2.45475,47000000.0
2009-02-19 01:20:00,2.45466,2.45498,2.45354,2.45375,45000000.0
2009-02-19 01:25:00,2.45411,2.45496,2.45348,2.45462,57000000.0
2009-02-19 01:30:00,2.45527,2.45874,2.45527,2.45673,74000000.0
2009-02-19 01:35:00,2.45671,2.45809,2.45626,2.45747,48000000.0
2009-02-19 01:40:00,2.45727,2.45809,2.45586,2.45809,40000000.0
2009-02-19 01:45:00,2.45818,2.45819,2.45685,2.45719,43000000.0
2009-02-19 01:50:00,2.45686,2.45829,2.45612,2.45829,55000000.0
2009-02-19 01:55:00,2.45835,2.459,2.45722,2.45722,57000000.0
2009-02-19 02:00:00,2.45681,2.45826,2.45484,2.45826,43000000.0
2009-02-19 02:05:00,2.4591,2.4591,2.4562,2.45715,43000000.0
2009-02-19 02:10:00,2.45741,2.45896,2.45741,2.45743,37000000.0
2009-02-19 02:15:00,2.45738,2.45743,2.45523,2.45698,42000000.0
2009-02-19 02:20:00,2.45707,2.4573,2.4551,2.45534,42000000.0
2009-02-19 02:25:00,2.45564,2.45619,2.45486,2.45513,40000000.0
2009-02-19 02:30:00,2.45547,2.45655,2.4548,2.45645,40000000.0
2009-02-19 02:35:00,2.45629,2.45736,2.45552,2.45634,40000000.0
2009-02-19 02:40:00,2.45642,2.45753,2.45419,2.45544,39000000.0
2009-02-19 02:45:00,2.45534,2.45625,2.45466,2.45466,48000000.0
2009-02-19 02:50:00,2.45403,2.45596,2.45279,2.45587,37000000.0
2009-02-19 02:55:00,2.45396,2.45723,2.45347,2.45598,42000000.0
2009-02-19 03:00:00,2.45728,2.45849,2.45633,2.45633,39000000.0
2009-02-19 03:05:00,2.45665,2.45745,2.45582,2.45582,41000000.0
2009-02-19 03:10:00,2.45572,2.45781,2.45559,2.45781,46000000.0
2009-02-19 03:15:00,2.45817,2.45856,2.45564,2.45564,43000000.0
2009-02-19 03:20:00,2.4555,2.45674,2.45528,2.45674,42000000.0
2009-02-19 03:25:00,2.45676,2.45849,2.45439,2.45849,42000000.0
2009-02-19 03:30:00,2.45833,2.45887,2.45743,2.45857,42000000.0
2009-02-19 03:35:00,2.45865,2.4592,2.45826,2.45852,42000000.0
2009-02-19 03:40:00,2.45892,2.45941,2.45812,2.45941,41000000.0
2009-02-19 03:45:00,2.45933,2.46001,2.4585,2.46001,42000000.0
2009-02-19 03:50:00,2.45985,2.46045,2.45881,2.46022,42000000.0
2009-02-19 03:55:00,2.46031,2.46076,2.45966,2.46054,40000000.0
2009-02-19 04:00:00,2.46089,2.46102,2.45905,2.45905,42000000.0
2009-02-19 04:05:00,2.45884,2.45974,2.45685,2.45951,43000000.0
2009-02-19 04:10:00,2.45961,2.45967,2.4583,2.45833,40000000.0
2009-02-19 04:15:00,2.45883,2.46101,2.45883,2.45972,40000000.0
2009-02-19 04:20:00,2.45889,2.45928,2.45564,2.45564,43000000.0
2009-02-19 04:25:00,2.45765,2.45806,2.45715,2.4576,41000000.0
2009-02-19 04:30:00,2.45756,2.45892,2.45737,2.45776,42000000.0
2009-02-19 04:35:00,2.45775,2.45775,2.45606,2.45628,38000000.0
2009-02-19 04:40:00,2.45564,2.45603,2.45423,2.4553,42000000.0
2009-02-19 04:45:00,2.45544,2.45616,2.45515,2.45524,43000000.0
2009-02-19 04:50:00,2.45518,2.45725,2.45468,2.45638,43000000.0
2009-02-19 04:55:00,2.45688,2.45803,2.45688,2.45767,43000000.0
2009-02-19 05:00:00,2.45753,2.45868,2.45725,2.45765,37000000.0
2009-02-19 05:05:00,2.45762,2.45942,2.45762,2.45909,37000000.0
2009-02-19 05:10:00,2.45891,2.45891,2.45551,2.456,41000000.0
2009-02-19 05:15:00,2.45631,2.45646,2.45467,2.45522,36000000.0
2009-02-19 05:20:00,2.45526,2.45782,2.45476,2.45749,42000000.0
2009-02-19 05:25:00,2.45688,2.45811,2.45688,2.4573,38000000.0
2009-02-19 05:30:00,2.45734,2.45783,2.45678,2.45778,43000000.0
2009-02-19 05:35:00,2.45822,2.45822,2.45715,2.45757,39000000.0
2009-02-19 05:40:00,2.45777,2.45822,2.45479,2.45664,39000000.0
2009-02-19 05:45:00,2.45659,2.45736,2.45598,2.4568,43000000.0
2009-02-19 05:50:00,2.457,2.45769,2.45667,2.45737,42000000.0
2009-02-19 05:55:00,2.45723,2.45807,2.45704,2.45737,43000000.0
2009-02-19 06:00:00,2.4574,2.45781,2.45712,2.45777,37000000.0
2009-02-19 06:05:00,2.45771,2.45827,2.45617,2.45662,36000000.0
2009-02-19 06:10:00,2.45664,2.45669,2.45492,2.45492,42000000.0
2009-02-19 06:15:00,2.45495,2.45522,2.4528,2.4528,42000000.0
2009-02-19 06:20:00,2.45307,2.45307,2.45146,2.45219,44000000.0
2009-02-19 06:25:00,2.45226,2.45549,2.45174,2.45517,45000000.0
2009-02-19 06:30:00,2.45527,2.45659,2.45527,2.45642,36000000.0
2009-02-19 06:35:00,2.45625,2.45878,2.45572,2.45878,46000000.0
2009-02-19 06:40:00,2.45842,2.45962,2.45706,2.4593,39000000.0
2009-02-19 06:45:00,2.46031,2.46094,2.45851,2.45961,41000000.0
2009-02-19 06:50:00,2.45919,2.4594,2.45446,2.45483,44000000.0
2009-02-19 06:55:00,2.4544,2.456,2.4544,2.4558,36000000.0
2009-02-19 07:00:00,2.45625,2.45753,2.4558,2.4558,36000000.0
2009-02-19 07:05:00,2.45577,2.45665,2.45507,2.45627,50000000.0
2009-02-19 07:10:00,2.45704,2.45704,2.45524,2.45615,39000000.0
2009-02-19 07:15:00,2.45716,2.45806,2.45628,2.45649,45000000.0
2009-02-19 07:20:00,2.4567,2.45695,2.45535,2.45599,46000000.0
2009-02-19 07:25:00,2.45626,2.45686,2.45554,2.45665,37000000.0
2009-02-19 07:30:00,2.45651,2.45691,2.4564,2.45662,39000000.0
2009-02-19 07:35:00,2.45678,2.45707,2.45631,2.45699,40000000.0
2009-02-19 07:40:00,2.45699,2.4572,2.45651,2.45665,42000000.0
2009-02-19 07:45:00,2.45696,2.45778,2.45625,2.45625,39000000.0
2009-02-19 07:50:00,2.45595,2.45709,2.45561,2.45703,45000000.0
2009-02-19 07:55:00,2.45721,2.45763,2.45612,2.45653,39000000.0
2009-02-19 08:00:00,2.45616,2.45799,2.45593,2.45734,41000000.0
2009-02-19 08:05:00,2.45732,2.46112,2.45721,2.46038,36000000.0
2009-02-19 08:10:00,2.46014,2.46069,2.45773,2.45773,40000000.0
2009-02-19 08:15:00,2.45781,2.46025,2.45781,2.45953,42000000.0
2009-02-19 08:20:00,2.45926,2.46103,2.45858,2.45906,38000000.0
2009-02-19 08:25:00,2.45922,2.45922,2.45797,2.45806,42000000.0
2009-02-19 08:30:00,2.45796,2.45806,2.45727,2.45727,41000000.0
2009-02-19 08:35:00,2.4572,2.45785,2.45568,2.45568,47000000.0
2009-02-19 08:40:00,2.45557,2.45655,2.45542,2.45629,47000000.0
2009-02-19 08:45:00,2.45634,2.45672,2.45485,2.45541,42000000.0
2009-02-19 08:50:00,2.45549,2.45678,2.45543,2.45644,40000000.0
2009-02-19 08:55:00,2.45669,2.45745,2.45569,2.45745,37000000.0
2009-02-19 09:00:00,2.45742,2.45742,2.45522,2.45522,41000000.0
2009-02-19 09:05:00,2.45515,2.45592,2.45392,2.45464,42000000.0
2009-02-19 09:10:00,2.45384,2.4584,2.45363,2.45833,44000000.0
2009-02-19 09:15:00,2.45813,2.45902,2.45694,2.45813,41000000.0
2009-02-19 09:20:00,2.45869,2.45995,2.45865,2.45991,38000000.0
2009-02-19 09:25:00,2.46006,2.46096,2.45888,2.46074,46000000.0
2009-02-19 09:30:00,2.46052,2.46052,2.45559,2.45779,36000000.0
2009-02-19 09:35:00,2.45698,2.46002,2.45641,2.45905,47000000.0
2009-02-19 09:40:00,2.45824,2.4585,2.45536,2.45571,46000000.0
2009-02-19 09:45:00,2.45564,2.45717,2.45561,2.45705,45000000.0
2009-02-19 09:50:00,2.45729,2.45763,2.45666,2.45691,44000000.0
2009-02-19 09:55:00,2.45673,2.45689,2.45461,2.45461,44000000.0
2009-02-19 10:00:00,2.45475,2.45475,2.45186,2.45257,44000000.0
2009-02-19 10:05:00,2.45264,2.45373,2.45215,2.45254,39000000.0
2009-02-19 10:10:00,2.45225,2.45351,2.45204,2.45204,37000000.0
2009-02-19 10:15:00,2.45197,2.45291,2.45154,2.45172,45000000.0
2009-02-19 10:20:00,2.45187,2.45345,2.45187,2.45262,36000000.0
2009-02-19 10:25:00,2.45307,2.45573,2.45307,2.45495,45000000.0
2009-02-19 10:30:00,2.45453,2.45857,2.45432,2.45696,38000000.0
2009-02-19 10:35:00,2.45702,2.45939,2.45675,2.45857,41000000.0
2009-02-19 10:40:00,2.45831,2.45932,2.45768,2.45901,40000000.0
2009-02-19 10:45:00,2.45891,2.45903,2.45725,2.45832,40000000.0
2009-02-19 10:50:00,2.45813,2.45813,2.45612,2.4567,44000000.0
2009-02-19 10:55:00,2.45648,2.45837,2.45603,2.45723,40000000.0
2009-02-19 11:00:00,2.45701,2.46008,2.45604,2.45993,44000000.0
2009-02-19 11:05:00,2.45884,2.45961,2.45825,2.45961,39000000.0
2009-02-19 11:10:00,2.45943,2.46081,2.45943,2.46004,47000000.0
2009-02-19 11:15:00,2.45975,2.45982,2.45823,2.45871,42000000.0
2009-02-19 11:20:00,2.45866,2.46039,2.45835,2.46005,38000000.0
2009-02-19 11:25:00,2.46059,2.46099,2.45848,2.45891,42000000.0
2009-02-19 11:30:00,2.45771,2.4584,2.4559,2.4584,43000000.0
2009-02-19 11:35:00,2.45897,2.45919,2.45813,2.45879,44000000.0
2009-02-19 11:40:00,2.45884,2.45982,2.45842,2.45921,47000000.0
2009-02-19 11:45:00,2.45915,2.46003,2.45834,2.45834,44000000.0
2009-02-19 11:50:00,2.45735,2.4576,2.45465,2.45465,44000000.0
2009-02-19 11:55:00,2.45391,2.4575,2.45375,2.4575,43000000.0
2009-02-19 12:00:00,2.45728,2.45755,2.45593,2.45622,43000000.0
2009-02-19 12:05:00,2.45643,2.45774,2.456,2.45671,42000000.0
2009-02-19 12:10:00,2.45658,2.45926,2.45493,2.45926,40000000.0
2009-02-19 12:15:00,2.45877,2.4589,2.45725,2.45725,44000000.0
2009-02-19 12:20:00,2.457,2.45728,2.45302,2.45345,39000000.0
2009-02-19 12:25:00,2.45323,2.45518,2.45246,2.45517,45000000.0
2009-02-19 12:30:00,2.45507,2.45599,2.45481,2.45599,39000000.0
2009-02-19 12:35:00,2.4561,2.45621,2.45409,2.45463,42000000.0
2009-02-19 12:40:00,2.45459,2.45479,2.4529,2.45412,41000000.0
2009-02-19 12:45:00,2.45385,2.45454,2.45338,2.45364,47000000.0
2009-02-19 12:50:00,2.45435,2.45968,2.45435,2.45887,41000000.0
2009-02-19 12:55:00,2.45799,2.45799,2.45311,2.45368,37000000.0
2009-02-19 13:00:00,2.45344,2.45356,2.45178,2.4528,38000000.0
2009-02-19 13:05:00,2.45282,2.4558,2.45274,2.45554,39000000.0
2009-02-19 13:10:00,2.45564,2.45608,2.45433,2.45439,41000000.0
2009-02-19 13:15:00,2.45433,2.4563,2.45421,2.45564,43000000.0
2009-02-19 13:20:00,2.4558,2.45629,2.45463,2.45488,41000000.0
2009-02-19 13:25:00,2.45491,2.45508,2.45229,2.45292,67000000.0
2009-02-19 13:30:00,2.45294,2.45348,2.45238,2.45332,75000000.0
2009-02-19 13:35:00,2.45338,2.45499,2.45297,2.45499,84000000.0
2009-02-19 13:40:00,2.45489,2.4553,2.4545,2.45482,86000000.0
2009-02-19 13:45:00,2.45464,2.45505,2.4543,2.45505,104000000.0
2009-02-19 13:50:00,2.4554,2.45558,2.45446,2.45446,128000000.0
2009-02-19 13:55:00,2.45413,2.45597,2.45413,2.45569,124000000.0
2009-02-19 14:00:00,2.45599,2.45715,2.45571,2.45591,144000000.0
2009-02-19 14:05:00,2.45567,2.45708,2.45556,2.45708,144000000.0
2009-02-19 14:10:00,2.45685,2.45704,2.4559,2.45629,101000000.0
2009-02-19 14:15:00,2.45664,2.45986,2.45664,2.45952,145000000.0
2009-02-19 14:20:00,2.45917,2.4592,2.45737,2.45755,143000000.0
2009-02-19 14:25:00,2.45719,2.45894,2.45683,2.45832,118000000.0
2009-02-19 14:30:00,2.45867,2.45877,2.45771,2.45841,128000000.0
2009-02-19 14:35:00,2.45811,2.45868,2.45673,2.45704,165000000.0
2009-02-19 14:40:00,2.45719,2.45884,2.45719,2.4582,141000000.0
2009-02-19 14:45:00,2.45823,2.45992,2.45806,2.45992,104000000.0
2009-02-19 14:50:00,2.46,2.46051,2.45981,2.46046,126000000.0
2009-02-19 14:55:00,2.46092,2.46092,2.45895,2.45996,91000000.0
2009-02-19 15:00:00,2.46046,2.46199,2.45997,2.46112,131000000.0
2009-02-19 15:05:00,2.46075,2.46239,2.46063,2.46239,129000000.0
2009-02-19 15:10:00,2.46279,2.46573,2.46279,2.46486,160000000.0
2009-02-19 15:15:00,2.46476,2.465,2.46397,2.46397,82000000.0
2009-02-19 15:20:00,2.46385,2.46385,2.462,2.4622,110000000.0
2009-02-19 15:25:00,2.46193,2.46204,2.45919,2.45927,188000000.0
2009-02-19 15:30:00,2.45916,2.46339,2.45916,2.46296,208000000.0
2009-02-19 15:35:00,2.46328,2.46661,2.46328,2.46617,178000000.0
2009-02-19 15:40:00,2.46565,2.4657,2.46366,2.46394,180000000.0
2009-02-19 15:45:00,2.46455,2.46644,2.46377,2.46406,149000000.0
2009-02-19 15:50:00,2.46386,2.46547,2.46127,2.4617,112000000.0
2009-02-19 15:55:00,2.46199,2.46203,2.45705,2.45879,150000000.0
2009-02-19 16:00:00,2.45826,2.45826,2.45585,2.45735,200000000.0
2009-02-19 16:05:00,2.45812,2.4603,2.45801,2.45918,188000000.0
2009-02-19 16:10:00,2.45881,2.46012,2.45851,2.46012,169000000.0
2009-02-19 16:15:00,2.45926,2.45936,2.45716,2.4579,185000000.0
2009-02-19 16:20:00,2.45752,2.45831,2.45481,2.45754,231000000.0
2009-02-19 16:25:00,2.45847,2.46075,2.4568,2.45794,173000000.0
2009-02-19 16:30:00,2.45843,2.46213,2.45843,2.46185,183000000.0
2009-02-19 16:35:00,2.46195,2.46209,2.46063,2.46209,229000000.0
2009-02-19 16:40:00,2.46243,2.46499,2.46243,2.4645,218000000.0
2009-02-19 16:45:00,2.46384,2.46433,2.46188,2.46196,236000000.0
2009-02-19 16:50:00,2.46213,2.46538,2.46213,2.46286,142000000.0
2009-02-19 16:55:00,2.46321,2.46335,2.45911,2.46245,178000000.0
2009-02-19 17:00:00,2.46375,2.46634,2.46375,2.46595,176000000.0
2009-02-19 17:05:00,2.46608,2.46614,2.46371,2.46535,206000000.0
2009-02-19 17:10:00,2.46528,2.46691,2.46496,2.46656,165000000.0
2009-02-19 17:15:00,2.46632,2.47105,2.46621,2.47098,139000000.0
2009-02-19 17:20:00,2.47062,2.47208,2.46912,2.46927,140000000.0
2009-02-19 17:25:00,2.46889,2.47124,2.46825,2.46897,157000000.0
2009-02-19 17:30:00,2.46825,2.4686,2.4671,2.46835,301000000.0
2009-02-19 17:35:00,2.46892,2.47181,2.46844,2.47113,233000000.0
2009-02-19 17:40:00,2.47156,2.47198,2.46904,2.46948,225000000.0
2009-02-19 17:45:00,2.46971,2.46971,2.46761,2.46772,303000000.0
2009-02-19 17:50:00,2.46759,2.46998,2.46524,2.46794,232000000.0
2009-02-19 17:55:00,2.46871,2.47021,2.46863,2.46902,196000000.0
2009-02-19 18:00:00,2.4684,2.4689,2.46719,2.46719,190000000.0
2009-02-19 18:05:00,2.46556,2.46556,2.4634,2.46462,196000000.0
2009-02-19 18:10:00,2.46489,2.46516,2.46413,2.46509,136000000.0
2009-02-19 18:15:00,2.465,2.46705,2.46493,2.46635,226000000.0
2009-02-19 18:20:00,2.46594,2.46694,2.46514,2.46628,228000000.0
2009-02-19 18:25:00,2.46628,2.46782,2.46549,2.4678,151000000.0
2009-02-19 18:30:00,2.46775,2.47044,2.46775,2.47028,194000000.0
2009-02-19 18:35:00,2.46965,2.47045,2.46804,2.46808,273000000.0
2009-02-19 18:40:00,2.46846,2.46933,2.46769,2.46881,232000000.0
2009-02-19 18:45:00,2.4686,2.46933,2.46804,2.46874,216000000.0
2009-02-19 18:50:00,2.46895,2.47013,2.46767,2.46863,129000000.0
2009-02-19 18:55:00,2.46819,2.47362,2.46756,2.47362,98000000.0
2009-02-19 19:00:00,2.47393,2.47393,2.47101,2.4734,129000000.0
2009-02-19 19:05:00,2.47251,2.47278,2.47049,2.47101,232000000.0
2009-02-19 19:10:00,2.47111,2.47283,2.46926,2.47283,148000000.0
2009-02-19 19:15:00,2.47352,2.4746,2.47147,2.47281,123000000.0
2009-02-19 19:20:00,2.47298,2.47466,2.47179,2.47466,120000000.0
2009-02-19 19:25:00,2.47564,2.47619,2.47304,2.47577,216000000.0
2009-02-19 19:30:00,2.47649,2.47995,2.47589,2.4784,154000000.0
2009-02-19 19:35:00,2.47843,2.47982,2.47678,2.47678,101000000.0
2009-02-19 19:40:00,2.47643,2.47643,2.47418,2.47528,94000000.0
2009-02-19 19:45:00,2.47499,2.47507,2.47395,2.47469,118000000.0
2009-02-19 19:50:00,2.47466,2.47688,2.47415,2.47677,93000000.0
2009-02-19 19:55:00,2.47678,2.47678,2.47328,2.47328,106000000.0
2009-02-19 20:00:00,2.47314,2.47708,2.47314,2.47708,101000000.0
2009-02-19 20:05:00,2.47735,2.4775,2.47104,2.47198,97000000.0
2009-02-19 20:10:00,2.47277,2.47277,2.4693,2.4693,77000000.0
2009-02-19 20:15:00,2.46921,2.46921,2.4623,2.46305,82000000.0
2009-02-19 20:20:00,2.46388,2.46916,2.46388,2.46876,56000000.0
2009-02-19 20:25:00,2.4687,2.46882,2.46777,2.46777,76000000.0
2009-02-19 20:30:00,2.46765,2.46874,2.4673,2.46731,106000000.0
2009-02-19 20:35:00,2.46741,2.46822,2.46703,2.46813,60000000.0
2009-02-19 20:40:00,2.46784,2.46784,2.46547,2.46673,49000000.0
2009-02-19 20:45:00,2.46678,2.4672,2.46659,2.46695,61000000.0
2009-02-19 20:50:00,2.46669,2.46679,2.46559,2.46561,59000000.0
2009-02-19 20:55:00,2.46536,2.46998,2.46497,2.46998,56000000.0
2009-02-19 21:00:00,2.47033,2.47043,2.46802,2.46938,66000000.0
2009-02-19 21:05:00,2.47005,2.47023,2.46676,2.46934,46000000.0
2009-02-19 21:10:00,2.46951,2.46951,2.4652,2.46719,41000000.0
2009-02-19 21:15:00,2.46723,2.46838,2.46553,2.46838,41000000.0
2009-02-19 21:20:00,2.46985,2.47566,2.46985,2.47557,45000000.0
2009-02-19 21:25:00,2.47235,2.47616,2.469,2.4693,88000000.0
2009-02-19 21:30:00,2.46934,2.47078,2.46784,2.47078,41000000.0
2009-02-19 21:35:00,2.47059,2.47088,2.4691,2.47049,76000000.0
2009-02-19 21:40:00,2.47044,2.47118,2.46965,2.47118,61000000.0
2009-02-19 21:45:00,2.47157,2.47334,2.47152,2.4732,50000000.0
2009-02-19 21:50:00,2.4731,2.47385,2.47173,2.47342,45000000.0
2009-02-19 21:55:00,2.47448,2.47539,2.47357,2.47408,87000000.0
2009-02-19 22:00:00,2.474,2.47415,2.46975,2.46977,86000000.0
2009-02-19 22:05:00,2.46985,2.47828,2.46985,2.47783,82000000.0
2009-02-19 22:10:00,2.4791,2.4791,2.47686,2.4771,57000000.0
2009-02-19 22:15:00,2.47643,2.4779,2.47587,2.47697,51000000.0
2009-02-19 22:20:00,2.47687,2.47687,2.47182,2.47356,54000000.0
2009-02-19 22:25:00,2.47366,2.47367,2.4711,2.47208,43000000.0
2009-02-19 22:30:00,2.47205,2.47548,2.47195,2.47548,125000000.0
2009-02-19 22:35:00,2.47642,2.47762,2.47519,2.47628,107000000.0
2009-02-19 22:40:00,2.47561,2.47708,2.47504,2.47708,53000000.0
2009-02-19 22:45:00,2.47702,2.47702,2.4733,2.4733,60000000.0
2009-02-19 22:50:00,2.47288,2.47429,2.47184,2.47413,57000000.0
2009-02-19 22:55:00,2.47519,2.47952,2.47519,2.47864,40000000.0
2009-02-19 23:00:00,2.47852,2.47852,2.47344,2.47581,52000000.0
2009-02-19 23:05:00,2.47667,2.47864,2.47584,2.47864,50000000.0
2009-02-19 23:10:00,2.479,2.48091,2.47824,2.47945,39000000.0
2009-02-19 23:15:00,2.47949,2.48017,2.47803,2.48017,48000000.0
2009-02-19 23:20:00,2.48039,2.48305,2.48019,2.48152,41000000.0
2009-02-19 23:25:00,2.48074,2.48074,2.47532,2.47532,63000000.0
2009-02-19 23:30:00,2.47418,2.47995,2.47418,2.47986,56000000.0
2009-02-19 23:35:00,2.47942,2.4796,2.47739,2.47862,47000000.0
2009-02-19 23:40:00,2.47779,2.47971,2.47748,2.47748,64000000.0
2009-02-19 23:45:00,2.4779,2.48633,2.4779,2.48633,42000000.0
2009-02-19 23:50:00,2.48597,2.48629,2.48484,2.48534,43000000.0
2009-02-19 23:55:00,2.48542,2.49024,2.48366,2.49024,72000000.0
2009-02-20 00:00:00,2.48944,2.48944,2.48737,2.48809,46000000.0
2009-02-20 00:05:00,2.48798,2.48804,2.48646,2.48762,41000000.0
2009-02-20 00:10:00,2.48771,2.4899,2.48677,2.48966,57000000.0
2009-02-20 00:15:00,2.48972,2.48972,2.48859,2.48946,43000000.0
2009-02-20 00:20:00,2.48932,2.49045,2.48849,2.48865,42000000.0
2009-02-20 00:25:00,2.48827,2.48894,2.48796,2.48875,43000000.0
2009-02-20 00:30:00,2.48826,2.48827,2.48479,2.48548,54000000.0
2009-02-20 00:35:00,2.48547,2.48684,2.48394,2.48684,38000000.0
2009-02-20 00:40:00,2.48687,2.48899,2.48655,2.48899,37000000.0
2009-02-20 00:45:00,2.48941,2.49076,2.48771,2.49039,51000000.0
2009-02-20 00:50:00,2.49011,2.49236,2.48691,2.49236,46000000.0
2009-02-20 00:55:00,2.49253,2.49302,2.49219,2.4928,42000000.0
2009-02-20 01:00:00,2.49255,2.49255,2.48733,2.48733,54000000.0
2009-02-20 01:05:00,2.4876,2.4876,2.48354,2.48415,37000000.0
2009-02-20 01:10:00,2.48385,2.48752,2.48385,2.48752,49000000.0
2009-02-20 01:15:00,2.4875,2.48762,2.48405,2.48405,47000000.0
2009-02-20 01:20:00,2.48468,2.48617,2.48392,2.48541,45000000.0
2009-02-20 01:25:00,2.48502,2.48687,2.48502,2.48512,57000000.0
2009-02-20 01:30:00,2.48518,2.48575,2.48419,2.48541,74000000.0
2009-02-20 01:35:00,2.48516,2.48676,2.48508,2.48636,48000000.0
2009-02-20 01:40:00,2.48556,2.48676,2.48523,2.48602,40000000.0
2009-02-20 01:45:00,2.48622,2.48677,2.48567,2.48587,43000000.0
2009-02-20 01:50:00,2.48592,2.48608,2.48531,2.48581,55000000.0
2009-02-20 01:55:00,2.48564,2.48666,2.48544,2.48577,60000000.0
2009-02-20 02:00:00,2.48502,2.48557,2.48288,2.48456,43000000.0
2009-02-20 02:05:00,2.48417,2.48518,2.48354,2.48429,43000000.0
2009-02-20 02:10:00,2.48345,2.48422,2.48241,2.48367,37000000.0
2009-02-20 02:15:00,2.48371,2.48606,2.48371,2.48606,42000000.0
2009-02-20 02:20:00,2.48608,2.48609,2.48464,2.48508,42000000.0
2009-02-20 02:25:00,2.48549,2.48549,2.48447,2.48462,40000000.0
2009-02-20 02:30:00,2.48494,2.48543,2.48454,2.48487,40000000.0
2009-02-20 02:35:00,2.48498,2.48617,2.48315,2.48332,40000000.0
2009-02-20 02:40:00,2.48307,2.4861,2.48307,2.4861,39000000.0
2009-02-20 02:45:00,2.48565,2.48602,2.48328,2.48395,48000000.0
2009-02-20 02:50:00,2.48436,2.48494,2.48431,2.4848,37000000.0
2009-02-20 02:55:00,2.4838,2.48438,2.48163,2.48364,42000000.0
2009-02-20 03:00:00,2.48383,2.48383,2.48284,2.48284,39000000.0
2009-02-20 03:05:00,2.48291,2.48383,2.48243,2.48357,41000000.0
2009-02-20 03:10:00,2.48355,2.48481,2.48348,2.4846,46000000.0
2009-02-20 03:15:00,2.48477,2.48589,2.48446,2.48528,43000000.0
2009-02-20 03:20:00,2.48527,2.48584,2.48392,2.48412,42000000.0
2009-02-20 03:25:00,2.48406,2.48628,2.48354,2.48545,42000000.0
2009-02-20 03:30:00,2.4851,2.48567,2.4842,2.4842,42000000.0
2009-02-20 03:35:00,2.48414,2.48633,2.48379,2.48452,42000000.0
2009-02-20 03:40:00,2.48484,2.48589,2.48463,2.48587,43000000.0
2009-02-20 03:45:00,2.4862,2.48683,2.48525,2.48636,42000000.0
2009-02-20 03:50:00,2.48635,2.48657,2.48583,2.48638,42000000.0
2009-02-20 03:55:00,2.48691,2.4929,2.48691,2.49158,40000000.0
2009-02-20 04:00:00,2.49178,2.4921,2.49011,2.49082,42000000.0
2009-02-20 04:05:00,2.49134,2.49206,2.48931,2.48997,43000000.0
2009-02-20 04:10:00,2.48987,2.49099,2.48947,2.49088,40000000.0
2009-02-20 04:15:00,2.4906,2.49086,2.49018,2.49035,40000000.0
2009-02-20 04:20:00,2.49014,2.49223,2.4897,2.49215,43000000.0
2009-02-20 04:25:00,2.49221,2.49298,2.49156,2.49216,41000000.0
2009-02-20 04:30:00,2.49259,2.49259,2.49154,2.49186,42000000.0
2009-02-20 04:35:00,2.49168,2.49415,2.49134,2.49396,38000000.0
2009-02-20 04:40:00,2.49477,2.49477,2.49275,2.4944,42000000.0
2009-02-20 04:45:00,2.49615,2.49983,2.49589,2.49732,43000000.0
2009-02-20 04:50:00,2.49728,2.49791,2.49502,2.49578,43000000.0
2009-02-20 04:55:00,2.4961,2.49689,2.49598,2.49667,38000000.0
2009-02-20 05:00:00,2.49625,2.49836,2.49574,2.49598,37000000.0
2009-02-20 05:05:00,2.49572,2.49681,2.49557,2.49645,37000000.0
2009-02-20 05:10:00,2.49648,2.49682,2.49576,2.49642,41000000.0
2009-02-20 05:15:00,2.49684,2.49745,2.49624,2.49634,36000000.0
2009-02-20 05:20:00,2.49694,2.50111,2.49694,2.50106,42000000.0
2009-02-20 05:25:00,2.50039,2.5014,2.49921,2.49926,38000000.0
2009-02-20 05:30:00,2.49936,2.50115,2.49809,2.50065,43000000.0
2009-02-20 05:35:00,2.50222,2.50337,2.50222,2.50296,39000000.0
2009-02-20 05:40:00,2.50279,2.5031,2.50048,2.50247,39000000.0
2009-02-20 05:45:00,2.50267,2.5034,2.50203,2.50203,43000000.0
2009-02-20 05:50:00,2.50162,2.50479,2.50162,2.50349,42000000.0
2009-02-20 05:55:00,2.50367,2.50514,2.50338,2.50361,43000000.0
2009-02-20 06:00:00,2.50342,2.50434,2.50254,2.50262,37000000.0
2009-02-20 06:05:00,2.50265,2.50265,2.50038,2.50114,36000000.0
2009-02-20 06:10:00,2.50149,2.50156,2.49815,2.49815,42000000.0
2009-02-20 06:15:00,2.49816,2.50097,2.49793,2.49973,42000000.0
2009-02-20 06:20:00,2.49952,2.50073,2.49804,2.49929,44000000.0
2009-02-20 06:25:00,2.49892,2.49958,2.49782,2.49853,45000000.0
2009-02-20 06:30:00,2.49877,2.49991,2.49838,2.499,36000000.0
2009-02-20 06:35:00,2.49856,2.50095,2.49662,2.50045,46000000.0
2009-02-20 06:40:00,2.50024,2.50109,2.49898,2.50015,39000000.0
2009-02-20 06:45:00,2.49937,2.50079,2.49902,2.50011,41000000.0
2009-02-20 06:50:00,2.50019,2.50053,2.49933,2.49988,44000000.0
2009-02-20 06:55:00,2.49957,2.50015,2.49777,2.49782,36000000.0
2009-02-20 07:00:00,2.49744,2.49836,2.49675,2.49816,36000000.0
2009-02-20 07:05:00,2.49816,2.49874,2.49647,2.497,50000000.0
2009-02-20 07:10:00,2.49645,2.49719,2.49418,2.49719,39000000.0
2009-02-20 07:15:00,2.49742,2.4977,2.49678,2.49678,45000000.0
2009-02-20 07:20:00,2.49649,2.49771,2.49602,2.49747,46000000.0
2009-02-20 07:25:00,2.49771,2.49908,2.49751,2.49816,37000000.0
2009-02-20 07:30:00,2.49834,2.49881,2.49787,2.49821,39000000.0
2009-02-20 07:35:00,2.49882,2.49882,2.49817,2.49858,40000000.0
2009-02-20 07:40:00,2.49837,2.50104,2.49816,2.50022,42000000.0
2009-02-20 07:45:00,2.50052,2.50066,2.49812,2.49812,39000000.0
2009-02-20 07:50:00,2.49814,2.50025,2.49814,2.49849,45000000.0
2009-02-20 07:55:00,2.49863,2.49997,2.49798,2.49927,39000000.0
2009-02-20 08:00:00,2.49931,2.49975,2.49755,2.49975,41000000.0
2009-02-20 08:05:00,2.50009,2.50193,2.49998,2.5019,36000000.0
2009-02-20 08:10:00,2.50161,2.50161,2.50023,2.50023,40000000.0
2009-02-20 08:15:00,2.50013,2.50303,2.50013,2.50185,42000000.0
2009-02-20 08:20:00,2.50099,2.50241,2.50057,2.50241,38000000.0
2009-02-20 08:25:00,2.50234,2.50486,2.5022,2.50401,42000000.0
2009-02-20 08:30:00,2.50433,2.50471,2.50267,2.5041,41000000.0
2009-02-20 08:35:00,2.50423,2.50481,2.50335,2.50335,47000000.0
2009-02-20 08:40:00,2.50233,2.50347,2.50031,2.50223,47000000.0
2009-02-20 08:45:00,2.50233,2.50277,2.50122,2.5025,43000000.0
2009-02-20 08:50:00,2.50231,2.50314,2.50059,2.50229,40000000.0
2009-02-20 08:55:00,2.50195,2.50297,2.50074,2.50297,37000000.0
2009-02-20 09:00:00,2.50379,2.50381,2.4997,2.4997,41000000.0
2009-02-20 09:05:00,2.49949,2.50086,2.49873,2.50086,46000000.0
2009-02-20 09:10:00,2.50103,2.50127,2.49772,2.49808,44000000.0
2009-02-20 09:15:00,2.49939,2.50233,2.49787,2.50093,41000000.0
2009-02-20 09:20:00,2.50231,2.50336,2.49901,2.50058,38000000.0
2009-02-20 09:25:00,2.50003,2.50112,2.4991,2.49938,46000000.0
2009-02-20 09:30:00,2.49913,2.50232,2.49913,2.50136,36000000.0
2009-02-20 09:35:00,2.50124,2.50216,2.49952,2.50216,47000000.0
2009-02-20 09:40:00,2.50244,2.50497,2.5021,2.50459,46000000.0
2009-02-20 09:45:00,2.5061,2.50793,2.5061,2.50627,45000000.0
2009-02-20 09:50:00,2.5064,2.5064,2.50273,2.50273,44000000.0
2009-02-20 09:55:00,2.50242,2.50561,2.50229,2.50386,44000000.0
2009-02-20 10:00:00,2.50361,2.50433,2.503,2.50403,44000000.0
2009-02-20 10:05:00,2.50443,2.50756,2.5042,2.50645,39000000.0
2009-02-20 10:10:00,2.50726,2.50899,2.50682,2.50899,37000000.0
2009-02-20 10:15:00,2.50884,2.50993,2.50884,2.50929,45000000.0
2009-02-20 10:20:00,2.50974,2.51018,2.50876,2.50902,36000000.0
2009-02-20 10:25:00,2.50895,2.50981,2.50803,2.50803,45000000.0
2009-02-20 10:30:00,2.50764,2.50811,2.50655,2.50793,38000000.0
2009-02-20 10:35:00,2.50799,2.51051,2.50797,2.51048,41000000.0
2009-02-20 10:40:00,2.5107,2.51077,2.50765,2.50823,40000000.0
2009-02-20 10:45:00,2.50925,2.50944,2.50813,2.50888,40000000.0
2009-02-20 10:50:00,2.50849,2.50907,2.50733,2.50749,44000000.0
2009-02-20 10:55:00,2.50765,2.50815,2.50473,2.50502,40000000.0
2009-02-20 11:00:00,2.50472,2.50627,2.50343,2.50611,44000000.0
2009-02-20 11:05:00,2.50598,2.50598,2.50209,2.50382,39000000.0
2009-02-20 11:10:00,2.50269,2.50375,2.50122,2.50316,47000000.0
2009-02-20 11:15:00,2.50321,2.50602,2.5025,2.50602,42000000.0
2009-02-20 11:20:00,2.50595,2.50697,2.50508,2.50545,38000000.0
2009-02-20 11:25:00,2.50594,2.50594,2.50221,2.50416,42000000.0
2009-02-20 11:30:00,2.50434,2.50434,2.50092,2.5024,43000000.0
2009-02-20 11:35:00,2.50166,2.50184,2.50017,2.50177,44000000.0
2009-02-20 11:40:00,2.50182,2.50331,2.50182,2.50223,47000000.0
2009-02-20 11:45:00,2.50231,2.50242,2.50066,2.50145,44000000.0
2009-02-20 11:50:00,2.50185,2.50196,2.50032,2.50127,44000000.0
2009-02-20 11:55:00,2.50025,2.50025,2.49838,2.49838,43000000.0
2009-02-20 12:00:00,2.49661,2.50004,2.49639,2.49733,43000000.0
2009-02-20 12:05:00,2.49711,2.49711,2.48981,2.48981,42000000.0
2009-02-20 12:10:00,2.48979,2.49272,2.48627,2.49223,40000000.0
2009-02-20 12:15:00,2.49245,2.4968,2.49182,2.49609,44000000.0
2009-02-20 12:20:00,2.49597,2.49626,2.4938,2.49626,39000000.0
2009-02-20 12:25:00,2.49698,2.49749,2.4939,2.49403,45000000.0
2009-02-20 12:30:00,2.49353,2.49353,2.48896,2.49001,39000000.0
2009-02-20 12:35:00,2.49081,2.49275,2.49012,2.49041,42000000.0
2009-02-20 12:40:00,2.49047,2.49217,2.48993,2.49149,41000000.0
2009-02-20 12:45:00,2.492,2.49363,2.49147,2.49147,47000000.0
2009-02-20 12:50:00,2.49163,2.49167,2.49015,2.49115,41000000.0
2009-02-20 12:55:00,2.49033,2.49184,2.48992,2.49058,37000000.0
2009-02-20 13:00:00,2.48974,2.49145,2.48969,2.49145,38000000.0
2009-02-20 13:05:00,2.49173,2.49369,2.49173,2.49219,39000000.0
2009-02-20 13:10:00,2.49266,2.49266,2.49072,2.492,41000000.0
2009-02-20 13:15:00,2.49185,2.49202,2.49145,2.49159,43000000.0
2009-02-20 13:20:00,2.4915,2.49291,2.49106,2.49291,41000000.0
2009-02-20 13:25:00,2.49288,2.49349,2.49195,2.49201,67000000.0
2009-02-20 13:30:00,2.49217,2.49323,2.49127,2.49263,75000000.0
2009-02-20 13:35:00,2.49233,2.49233,2.48967,2.48979,84000000.0
2009-02-20 13:40:00,2.48949,2.49082,2.48895,2.48928,86000000.0
2009-02-20 13:45:00,2.4894,2.49162,2.48929,2.49111,104000000.0
2009-02-20 13:50:00,2.49124,2.49325,2.4906,2.49325,128000000.0
2009-02-20 13:55:00,2.49382,2.49416,2.49268,2.49344,124000000.0
2009-02-20 14:00:00,2.49354,2.49358,2.48948,2.48948,144000000.0
2009-02-20 14:05:00,2.49007,2.49222,2.49007,2.49032,144000000.0
2009-02-20 14:10:00,2.49004,2.49163,2.48916,2.49082,101000000.0
2009-02-20 14:15:00,2.49087,2.49218,2.48993,2.48993,145000000.0
2009-02-20 14:20:00,2.49018,2.49117,2.49018,2.49043,143000000.0
2009-02-20 14:25:00,2.49092,2.49109,2.49003,2.49062,118000000.0
2009-02-20 14:30:00,2.4906,2.49138,2.48864,2.49122,128000000.0
2009-02-20 14:35:00,2.49168,2.49429,2.49168,2.49313,165000000.0
2009-02-20 14:40:00,2.49293,2.49347,2.49253,2.49255,141000000.0
2009-02-20 14:45:00,2.49266,2.49286,2.49125,2.49187,104000000.0
2009-02-20 14:50:00,2.4915,2.49198,2.49103,2.49103,126000000.0
2009-02-20 14:55:00,2.49077,2.49126,2.49031,2.49121,91000000.0
2009-02-20 15:00:00,2.49171,2.49221,2.49016,2.49214,131000000.0
2009-02-20 15:05:00,2.49269,2.49498,2.49239,2.49433,129000000.0
2009-02-20 15:10:00,2.49401,2.49482,2.49359,2.49453,160000000.0
2009-02-20 15:15:00,2.49421,2.49603,2.49244,2.49262,82000000.0
2009-02-20 15:20:00,2.49191,2.4957,2.49191,2.49551,110000000.0
2009-02-20 15:25:00,2.49551,2.49623,2.49112,2.49139,188000000.0
2009-02-20 15:30:00,2.49137,2.49546,2.4904,2.49272,208000000.0
2009-02-20 15:35:00,2.4929,2.49525,2.492,2.4947,178000000.0
2009-02-20 15:40:00,2.49493,2.49618,2.49317,2.49322,180000000.0
2009-02-20 15:45:00,2.49312,2.49336,2.4909,2.49184,149000000.0
2009-02-20 15:50:00,2.49124,2.49353,2.49024,2.49353,112000000.0
2009-02-20 15:55:00,2.49364,2.49365,2.4921,2.49265,150000000.0
2009-02-20 16:00:00,2.49273,2.49336,2.49234,2.49245,200000000.0
2009-02-20 16:05:00,2.49252,2.49402,2.49227,2.49294,188000000.0
2009-02-20 16:10:00,2.4929,2.49403,2.49147,2.49403,169000000.0
2009-02-20 16:15:00,2.49409,2.49426,2.49252,2.49255,185000000.0
2009-02-20 16:20:00,2.49153,2.49523,2.49093,2.49496,231000000.0
2009-02-20 16:25:00,2.49505,2.49591,2.49307,2.49324,173000000.0
2009-02-20 16:30:00,2.49361,2.49556,2.49028,2.49432,183000000.0
2009-02-20 16:35:00,2.49505,2.49517,2.49367,2.49433,229000000.0
2009-02-20 16:40:00,2.49395,2.49593,2.49387,2.49463,218000000.0
2009-02-20 16:45:00,2.49569,2.49643,2.49351,2.49456,236000000.0
2009-02-20 16:50:00,2.49361,2.49409,2.49289,2.49407,142000000.0
2009-02-20 16:55:00,2.49422,2.49428,2.4871,2.48906,178000000.0
2009-02-20 17:00:00,2.48901,2.49053,2.48724,2.48821,176000000.0
2009-02-20 17:05:00,2.48754,2.48763,2.48425,2.48485,206000000.0
2009-02-20 17:10:00,2.4857,2.49059,2.4857,2.48866,165000000.0
2009-02-20 17:15:00,2.4891,2.4893,2.48334,2.48725,139000000.0
2009-02-20 17:20:00,2.48742,2.49131,2.4866,2.4873,140000000.0
2009-02-20 17:25:00,2.48786,2.49245,2.48675,2.49064,157000000.0
2009-02-20 17:30:00,2.48992,2.49067,2.48786,2.49067,301000000.0
2009-02-20 17:35:00,2.4915,2.4915,2.4891,2.49014,233000000.0
2009-02-20 17:40:00,2.48797,2.4887,2.48637,2.4887,225000000.0
2009-02-20 17:45:00,2.4885,2.48963,2.48658,2.48825,303000000.0
2009-02-20 17:50:00,2.48687,2.4891,2.4856,2.48733,232000000.0
2009-02-20 17:55:00,2.48688,2.48962,2.48688,2.48784,196000000.0
2009-02-20 18:00:00,2.48715,2.48847,2.48584,2.48783,190000000.0
2009-02-20 18:05:00,2.4885,2.49076,2.48769,2.48865,196000000.0
2009-02-20 18:10:00,2.48943,2.49188,2.48918,2.49127,136000000.0
2009-02-20 18:15:00,2.49113,2.4917,2.4899,2.4917,226000000.0
2009-02-20 18:20:00,2.49162,2.49198,2.48912,2.49074,228000000.0
2009-02-20 18:25:00,2.49133,2.49436,2.49133,2.49373,151000000.0
2009-02-20 18:30:00,2.49345,2.49456,2.49312,2.49402,194000000.0
2009-02-20 18:35:00,2.49422,2.49427,2.49279,2.49279,273000000.0
2009-02-20 18:40:00,2.49252,2.49499,2.49239,2.49473,232000000.0
2009-02-20 18:45:00,2.49408,2.49408,2.49177,2.49334,216000000.0
2009-02-20 18:50:00,2.49406,2.49787,2.49401,2.4943,129000000.0
2009-02-20 18:55:00,2.49445,2.49814,2.49445,2.49752,98000000.0
2009-02-20 19:00:00,2.49902,2.50189,2.4878,2.48926,129000000.0
2009-02-20 19:05:00,2.48862,2.49132,2.48215,2.48507,232000000.0
2009-02-20 19:10:00,2.48343,2.4896,2.48343,2.48454,148000000.0
2009-02-20 19:15:00,2.48491,2.48683,2.48302,2.48547,123000000.0
2009-02-20 19:20:00,2.48555,2.48718,2.48457,2.48649,120000000.0
2009-02-20 19:25:00,2.48669,2.48791,2.48576,2.48662,216000000.0
2009-02-20 19:30:00,2.48578,2.48886,2.48381,2.48841,154000000.0
2009-02-20 19:35:00,2.48779,2.49186,2.48779,2.48888,101000000.0
2009-02-20 19:40:00,2.48943,2.49451,2.48943,2.49379,94000000.0
2009-02-20 19:45:00,2.49331,2.4943,2.4902,2.49353,118000000.0
2009-02-20 19:50:00,2.49438,2.5001,2.49438,2.49937,93000000.0
2009-02-20 19:55:00,2.49887,2.49952,2.49642,2.49669,106000000.0
2009-02-20 20:00:00,2.49679,2.50143,2.49679,2.50019,101000000.0
2009-02-20 20:05:00,2.50021,2.50191,2.498,2.50062,97000000.0
2009-02-20 20:10:00,2.50112,2.50549,2.50078,2.50332,77000000.0
2009-02-20 20:15:00,2.50392,2.5123,2.50392,2.50808,82000000.0
2009-02-20 20:20:00,2.50484,2.50964,2.50311,2.50447,56000000.0
2009-02-20 20:25:00,2.50453,2.50579,2.4975,2.4975,76000000.0
2009-02-20 20:30:00,2.49657,2.50111,2.49635,2.49929,106000000.0
2009-02-20 20:35:00,2.49946,2.50237,2.49791,2.49945,60000000.0
2009-02-20 20:40:00,2.49982,2.50381,2.49982,2.50312,49000000.0
2009-02-20 20:45:00,2.5029,2.5065,2.5028,2.5028,61000000.0
2009-02-20 20:50:00,2.50024,2.50254,2.49831,2.50142,59000000.0
2009-02-20 20:55:00,2.49921,2.50045,2.49549,2.49549,56000000.0
2009-02-20 21:00:00,2.49496,2.49753,2.49457,2.4968,66000000.0
2009-02-20 21:05:00,2.49574,2.49857,2.49456,2.49729,46000000.0
2009-02-20 21:10:00,2.4978,2.5029,2.49777,2.50275,41000000.0
2009-02-20 21:15:00,2.50227,2.5024,2.49685,2.49702,41000000.0
2009-02-20 21:20:00,2.49697,2.49723,2.49392,2.49463,45000000.0
2009-02-20 21:25:00,2.49546,2.49546,2.4917,2.494,88000000.0
2009-02-20 21:30:00,2.49396,2.49426,2.49314,2.49339,41000000.0
2009-02-20 21:35:00,2.49358,2.49608,2.49244,2.49608,76000000.0
2009-02-20 21:40:00,2.49836,2.4998,2.49599,2.49843,61000000.0
2009-02-20 21:45:00,2.49854,2.49925,2.49602,2.49842,50000000.0
2009-02-20 21:50:00,2.49917,2.49936,2.49293,2.49744,45000000.0
2009-02-20 21:55:00,2.49772,2.50175,2.49772,2.50072,87000000.0
2009-02-20 22:00:00,2.49955,2.50381,2.49944,2.50231,86000000.0
2009-02-20 22:05:00,2.50221,2.50339,2.50211,2.50242,82000000.0
2009-02-20 22:10:00,2.50299,2.50959,2.50299,2.50714,57000000.0
2009-02-20 22:15:00,2.50713,2.50713,2.50454,2.50454,51000000.0
2009-02-20 22:20:00,2.50451,2.50512,2.50362,2.50362,54000000.0
2009-02-20 22:25:00,2.50342,2.50488,2.50342,2.50445,43000000.0
2009-02-20 22:30:00,2.50401,2.50963,2.50401,2.50458,125000000.0
2009-02-20 22:35:00,2.50481,2.50563,2.50433,2.50563,107000000.0
2009-02-20 22:40:00,2.50571,2.50817,2.5053,2.50817,53000000.0
2009-02-20 22:45:00,2.50831,2.50984,2.50744,2.50984,60000000.0
2009-02-20 22:50:00,2.50996,2.51031,2.50883,2.50904,57000000.0
2009-02-20 22:55:00,2.50905,2.50914,2.50758,2.50758,40000000.0
2009-02-20 23:00:00,2.50767,2.50874,2.50767,2.50874,52000000.0
2009-02-20 23:05:00,2.50898,2.50917,2.5082,2.5082,50000000.0
2009-02-20 23:10:00,2.50825,2.50859,2.50762,2.50772,39000000.0
2009-02-20 23:15:00,2.50758,2.50824,2.50687,2.50715,48000000.0
2009-02-20 23:20:00,2.50741,2.50904,2.50741,2.50894,41000000.0
2009-02-20 23:25:00,2.50884,2.51028,2.50574,2.50574,63000000.0
2009-02-20 23:30:00,2.50514,2.50571,2.50452,2.50532,56000000.0
2009-02-20 23:35:00,2.50593,2.50593,2.50477,2.50509,47000000.0
2009-02-20 23:40:00,2.50502,2.50505,2.50426,2.50479,64000000.0
2009-02-20 23:45:00,2.50466,2.50653,2.50466,2.50653,42000000.0
2009-02-20 23:50:00,2.50672,2.50768,2.50416,2.50658,43000000.0
2009-02-20 23:55:00,2.50735,2.50866,2.50187,2.50187,72000000.0
2009-02-23 00:00:00,2.50205,2.51141,2.49861,2.51126,46000000.0
2009-02-23 00:05:00,2.51159,2.51182,2.50643,2.50968,41000000.0
2009-02-23 00:10:00,2.50964,2.51036,2.50669,2.50843,57000000.0
2009-02-23 00:15:00,2.50847,2.51142,2.50847,2.51114,43000000.0
2009-02-23 00:20:00,2.51103,2.51302,2.50854,2.5099,42000000.0
2009-02-23 00:25:00,2.5097,2.51064,2.50952,2.51011,43000000.0
2009-02-23 00:30:00,2.51007,2.51102,2.50864,2.50865,54000000.0
2009-02-23 00:35:00,2.5083,2.50968,2.5067,2.50968,38000000.0
2009-02-23 00:40:00,2.5099,2.5111,2.5086,2.50964,37000000.0
2009-02-23 00:45:00,2.50991,2.51084,2.5095,2.50992,51000000.0
2009-02-23 00:50:00,2.50991,2.51213,2.50983,2.51025,46000000.0
2009-02-23 00:55:00,2.51039,2.51344,2.51039,2.51344,42000000.0
2009-02-23 01:00:00,2.51359,2.51449,2.51298,2.51387,54000000.0
2009-02-23 01:05:00,2.5147,2.51533,2.51273,2.513,33000000.0
2009-02-23 01:10:00,2.51267,2.5138,2.51267,2.51376,49000000.0
2009-02-23 01:15:00,2.51339,2.5138,2.51095,2.51233,47000000.0
2009-02-23 01:20:00,2.51226,2.51233,2.50812,2.50815,45000000.0
2009-02-23 01:25:00,2.50764,2.50976,2.50725,2.50865,57000000.0
2009-02-23 01:30:00,2.50807,2.50809,2.50667,2.50672,74000000.0
2009-02-23 01:35:00,2.50662,2.50684,2.50467,2.50582,48000000.0
2009-02-23 01:40:00,2.50622,2.50684,2.50468,2.50479,40000000.0
2009-02-23 01:45:00,2.50477,2.50477,2.50407,2.50407,43000000.0
2009-02-23 01:50:00,2.5039,2.50703,2.50257,2.50703,55000000.0
2009-02-23 01:55:00,2.5072,2.50933,2.5072,2.50929,57000000.0
2009-02-23 02:00:00,2.50967,2.51101,2.50909,2.5094,54000000.0
2009-02-23 02:05:00,2.50943,2.51221,2.50928,2.51215,55000000.0
2009-02-23 02:10:00,2.51224,2.51365,2.51219,2.51289,43000000.0
2009-02-23 02:15:00,2.51307,2.51421,2.513,2.51347,40000000.0
2009-02-23 02:20:00,2.51398,2.51846,2.51398,2.5183,48000000.0
2009-02-23 02:25:00,2.51816,2.51846,2.51606,2.51772,74000000.0
2009-02-23 02:30:00,2.51863,2.51863,2.51581,2.5165,57000000.0
2009-02-23 02:35:00,2.51693,2.51734,2.51572,2.51622,45000000.0
2009-02-23 02:40:00,2.51638,2.52007,2.51636,2.5192,47000000.0
2009-02-23 02:45:00,2.51919,2.52123,2.51765,2.52067,49000000.0
2009-02-23 02:50:00,2.52073,2.52147,2.51849,2.51849,33000000.0
2009-02-23 02:55:00,2.51928,2.52219,2.51838,2.5202,54000000.0
2009-02-23 03:00:00,2.51998,2.52169,2.51998,2.52029,42000000.0
2009-02-23 03:05:00,2.51939,2.51955,2.51669,2.51869,46000000.0
2009-02-23 03:10:00,2.51908,2.52085,2.51845,2.51895,51000000.0
2009-02-23 03:15:00,2.51882,2.51926,2.51689,2.51689,37000000.0
2009-02-23 03:20:00,2.51703,2.51945,2.51673,2.51866,38000000.0
2009-02-23 03:25:00,2.51882,2.52017,2.51806,2.51943,54000000.0
2009-02-23 03:30:00,2.51963,2.51963,2.51632,2.51954,43000000.0
2009-02-23 03:35:00,2.52045,2.52268,2.51827,2.51853,42000000.0
2009-02-23 03:40:00,2.51764,2.51835,2.51288,2.51538,43000000.0
2009-02-23 03:45:00,2.51641,2.51929,2.51456,2.5157,57000000.0
2009-02-23 03:50:00,2.51395,2.52296,2.51342,2.52296,41000000.0
2009-02-23 03:55:00,2.52331,2.52368,2.51741,2.51741,46000000.0
2009-02-23 04:00:00,2.51697,2.51999,2.5157,2.51716,72000000.0
2009-02-23 04:05:00,2.51749,2.51793,2.51582,2.51793,43000000.0
2009-02-23 04:10:00,2.51781,2.51875,2.51652,2.51652,42000000.0
2009-02-23 04:15:00,2.51647,2.51704,2.51491,2.51547,64000000.0
2009-02-23 04:20:00,2.51552,2.51756,2.5136,2.51578,47000000.0
2009-02-23 04:25:00,2.51546,2.51682,2.51335,2.51544,56000000.0
2009-02-23 04:30:00,2.51643,2.52004,2.51595,2.51982,63000000.0
2009-02-23 04:35:00,2.51959,2.52077,2.51755,2.51806,41000000.0
2009-02-23 04:40:00,2.51839,2.51925,2.51636,2.51744,48000000.0
2009-02-23 04:45:00,2.51732,2.51778,2.51675,2.51754,39000000.0
2009-02-23 04:50:00,2.51755,2.51794,2.51536,2.51664,50000000.0
2009-02-23 04:55:00,2.51659,2.51668,2.51633,2.51646,52000000.0
2009-02-23 05:00:00,2.51645,2.51751,2.5157,2.5157,40000000.0
2009-02-23 05:05:00,2.51553,2.51702,2.51429,2.51702,57000000.0
2009-02-23 05:10:00,2.5169,2.5169,2.51444,2.5152,60000000.0
2009-02-23 05:15:00,2.51484,2.51621,2.51406,2.51621,53000000.0
2009-02-23 05:20:00,2.51641,2.51648,2.51146,2.51304,107000000.0
2009-02-23 05:25:00,2.51312,2.5144,2.51112,2.5144,125000000.0
2009-02-23 05:30:00,2.51314,2.51539,2.51314,2.51427,43000000.0
2009-02-23 05:35:00,2.51389,2.51544,2.51334,2.51386,54000000.0
2009-02-23 05:40:00,2.51447,2.51761,2.51406,2.51727,51000000.0
2009-02-23 05:45:00,2.5177,2.51907,2.5177,2.51849,57000000.0
2009-02-23 05:50:00,2.51867,2.51912,2.5186,2.51877,82000000.0
2009-02-23 05:55:00,2.5179,2.51893,2.51763,2.51829,86000000.0
2009-02-23 06:00:00,2.51846,2.51878,2.51719,2.51812,87000000.0
2009-02-23 06:05:00,2.51819,2.51896,2.51807,2.51893,45000000.0
2009-02-23 06:10:00,2.51896,2.51907,2.51819,2.51901,50000000.0
2009-02-23 06:15:00,2.51937,2.51952,2.51858,2.51859,61000000.0
2009-02-23 06:20:00,2.51862,2.51902,2.51784,2.5185,76000000.0
2009-02-23 06:25:00,2.51867,2.5194,2.51729,2.51859,41000000.0
2009-02-23 06:30:00,2.51833,2.51833,2.51667,2.51667,88000000.0
2009-02-23 06:35:00,2.5166,2.52087,2.51617,2.51799,45000000.0
2009-02-23 06:40:00,2.51756,2.51975,2.51594,2.51961,41000000.0
2009-02-23 06:45:00,2.51943,2.51943,2.51583,2.51755,41000000.0
2009-02-23 06:50:00,2.51798,2.51819,2.51442,2.5156,46000000.0
2009-02-23 06:55:00,2.51582,2.51598,2.5139,2.51412,66000000.0
2009-02-23 07:00:00,2.51432,2.51551,2.51402,2.51551,56000000.0
2009-02-23 07:05:00,2.51505,2.51617,2.51437,2.51594,59000000.0
2009-02-23 07:10:00,2.51579,2.51665,2.51419,2.51419,61000000.0
2009-02-23 07:15:00,2.51371,2.51523,2.51349,2.51506,49000000.0
2009-02-23 07:20:00,2.51548,2.51706,2.51365,2.51568,60000000.0
2009-02-23 07:25:00,2.51494,2.5156,2.51163,2.51339,106000000.0
2009-02-23 07:30:00,2.51373,2.51625,2.51162,2.51205,76000000.0
2009-02-23 07:35:00,2.51218,2.51244,2.51124,2.51222,56000000.0
2009-02-23 07:40:00,2.51224,2.5127,2.51158,2.51192,82000000.0
2009-02-23 07:45:00,2.51216,2.51464,2.51186,2.51464,77000000.0
2009-02-23 07:50:00,2.51466,2.5164,2.51466,2.51577,97000000.0
2009-02-23 07:55:00,2.51564,2.51599,2.51453,2.51577,101000000.0
2009-02-23 08:00:00,2.51596,2.51715,2.51571,2.516,106000000.0
2009-02-23 08:05:00,2.51531,2.51559,2.51402,2.51404,93000000.0
2009-02-23 08:10:00,2.51372,2.51448,2.51159,2.5116,118000000.0
2009-02-23 08:15:00,2.51128,2.51263,2.50862,2.50862,94000000.0
2009-02-23 08:20:00,2.50871,2.51095,2.50871,2.50904,101000000.0
2009-02-23 08:25:00,2.50911,2.51098,2.50911,2.51045,154000000.0
2009-02-23 08:30:00,2.50991,2.51034,2.50954,2.51011,216000000.0
2009-02-23 08:35:00,2.51037,2.51109,2.50946,2.50984,120000000.0
2009-02-23 08:40:00,2.51002,2.51085,2.50908,2.50967,123000000.0
2009-02-23 08:45:00,2.5102,2.51432,2.51011,2.5108,148000000.0
2009-02-23 08:50:00,2.51057,2.51057,2.50931,2.51008,232000000.0
2009-02-23 08:55:00,2.50942,2.51213,2.50881,2.51204,129000000.0
2009-02-23 09:00:00,2.51198,2.51219,2.51033,2.51038,98000000.0
2009-02-23 09:05:00,2.51099,2.5129,2.50934,2.50967,129000000.0
2009-02-23 09:10:00,2.50985,2.51072,2.50804,2.51063,216000000.0
2009-02-23 09:15:00,2.51053,2.51521,2.51013,2.51521,232000000.0
2009-02-23 09:20:00,2.51443,2.51501,2.51318,2.5148,273000000.0
2009-02-23 09:25:00,2.5146,2.5146,2.50922,2.51278,194000000.0
2009-02-23 09:30:00,2.51221,2.51306,2.51011,2.51123,151000000.0
2009-02-23 09:35:00,2.51117,2.51265,2.50946,2.51265,228000000.0
2009-02-23 09:40:00,2.51385,2.51385,2.50855,2.50867,226000000.0
2009-02-23 09:45:00,2.50841,2.50913,2.50429,2.50457,136000000.0
2009-02-23 09:50:00,2.50407,2.50483,2.50045,2.5012,196000000.0
2009-02-23 09:55:00,2.50057,2.50332,2.4997,2.50054,190000000.0
2009-02-23 10:00:00,2.50148,2.50492,2.50095,2.50398,196000000.0
2009-02-23 10:05:00,2.50308,2.50378,2.50141,2.50203,232000000.0
2009-02-23 10:10:00,2.50151,2.50167,2.49987,2.49988,303000000.0
2009-02-23 10:15:00,2.50045,2.50079,2.4983,2.49906,225000000.0
2009-02-23 10:20:00,2.49866,2.49966,2.49714,2.49949,233000000.0
2009-02-23 10:25:00,2.50005,2.50108,2.49928,2.49938,301000000.0
2009-02-23 10:30:00,2.49918,2.49966,2.49721,2.49907,157000000.0
2009-02-23 10:35:00,2.49933,2.50005,2.49669,2.49675,140000000.0
2009-02-23 10:40:00,2.49673,2.49859,2.49673,2.49748,139000000.0
2009-02-23 10:45:00,2.49787,2.50059,2.49755,2.50045,165000000.0
2009-02-23 10:50:00,2.50055,2.50077,2.49747,2.49977,206000000.0
2009-02-23 10:55:00,2.49948,2.50122,2.49816,2.49912,176000000.0
2009-02-23 11:00:00,2.49923,2.50112,2.499,2.50069,178000000.0
2009-02-23 11:05:00,2.50074,2.50537,2.50074,2.50407,142000000.0
2009-02-23 11:10:00,2.5038,2.50586,2.50188,2.50202,236000000.0
2009-02-23 11:15:00,2.50042,2.50042,2.49631,2.49694,218000000.0
2009-02-23 11:20:00,2.49756,2.49761,2.49618,2.49668,229000000.0
2009-02-23 11:25:00,2.49645,2.50016,2.49559,2.49573,183000000.0
2009-02-23 11:30:00,2.49562,2.49822,2.49501,2.49732,173000000.0
2009-02-23 11:35:00,2.49772,2.50073,2.49742,2.4999,231000000.0
2009-02-23 11:40:00,2.49973,2.50029,2.49852,2.49852,185000000.0
2009-02-23 11:45:00,2.49732,2.4974,2.49576,2.49629,169000000.0
2009-02-23 11:50:00,2.49582,2.49728,2.49543,2.49706,188000000.0
2009-02-23 11:55:00,2.49729,2.4999,2.49602,2.49958,200000000.0
2009-02-23 12:00:00,2.49912,2.49912,2.49286,2.49286,150000000.0
2009-02-23 12:05:00,2.49328,2.49585,2.49296,2.49432,112000000.0
2009-02-23 12:10:00,2.49457,2.49491,2.4924,2.4924,149000000.0
2009-02-23 12:15:00,2.49182,2.49381,2.49182,2.49241,180000000.0
2009-02-23 12:20:00,2.49252,2.49257,2.49058,2.49058,178000000.0
2009-02-23 12:25:00,2.49047,2.49168,2.48882,2.48913,208000000.0
2009-02-23 12:30:00,2.48903,2.49087,2.48736,2.48741,188000000.0
2009-02-23 12:35:00,2.48737,2.49118,2.48728,2.49118,110000000.0
2009-02-23 12:40:00,2.49132,2.49145,2.48947,2.48967,82000000.0
2009-02-23 12:45:00,2.48966,2.48966,2.48734,2.48784,160000000.0
2009-02-23 12:50:00,2.48855,2.48979,2.48679,2.48751,129000000.0
2009-02-23 12:55:00,2.48771,2.48819,2.48595,2.48697,131000000.0
2009-02-23 13:00:00,2.487,2.48832,2.48613,2.48822,91000000.0
2009-02-23 13:05:00,2.48804,2.49455,2.48762,2.49442,126000000.0
2009-02-23 13:10:00,2.49426,2.49442,2.4923,2.49376,104000000.0
2009-02-23 13:15:00,2.49412,2.49567,2.49245,2.49441,141000000.0
2009-02-23 13:20:00,2.49457,2.49457,2.49266,2.49367,165000000.0
2009-02-23 13:25:00,2.49367,2.49367,2.49113,2.49113,128000000.0
2009-02-23 13:30:00,2.4906,2.49078,2.49004,2.49019,118000000.0
2009-02-23 13:35:00,2.48985,2.48985,2.48851,2.48874,143000000.0
2009-02-23 13:40:00,2.48886,2.49211,2.48886,2.49211,145000000.0
2009-02-23 13:45:00,2.49224,2.49298,2.49133,2.49236,101000000.0
2009-02-23 13:50:00,2.49288,2.49531,2.49223,2.49428,144000000.0
2009-02-23 13:55:00,2.49306,2.49306,2.48997,2.49037,144000000.0
2009-02-23 14:00:00,2.49025,2.49025,2.48843,2.48957,124000000.0
2009-02-23 14:05:00,2.48973,2.49293,2.48973,2.49207,128000000.0
2009-02-23 14:10:00,2.49225,2.4927,2.49097,2.49142,104000000.0
2009-02-23 14:15:00,2.49122,2.4916,2.49026,2.49086,86000000.0
2009-02-23 14:20:00,2.49111,2.49171,2.49061,2.49068,84000000.0
2009-02-23 14:25:00,2.49066,2.49157,2.4891,2.49029,75000000.0
2009-02-23 14:30:00,2.49032,2.49156,2.48983,2.49103,67000000.0
2009-02-23 14:35:00,2.49029,2.49067,2.4894,2.48962,41000000.0
2009-02-23 14:40:00,2.49094,2.49336,2.49094,2.49251,43000000.0
2009-02-23 14:45:00,2.49334,2.49685,2.49326,2.49677,41000000.0
2009-02-23 14:50:00,2.49691,2.49705,2.49391,2.49441,39000000.0
2009-02-23 14:55:00,2.49468,2.49591,2.49434,2.49462,38000000.0
2009-02-23 15:00:00,2.49452,2.49552,2.49387,2.49552,37000000.0
2009-02-23 15:05:00,2.49523,2.49523,2.49134,2.49346,41000000.0
2009-02-23 15:10:00,2.49403,2.49617,2.49403,2.49489,47000000.0
2009-02-23 15:15:00,2.494,2.49634,2.4938,2.49437,41000000.0
2009-02-23 15:20:00,2.4952,2.49804,2.49309,2.49804,42000000.0
2009-02-23 15:25:00,2.49804,2.49833,2.49417,2.49632,39000000.0
2009-02-23 15:30:00,2.49638,2.49638,2.49497,2.49576,45000000.0
2009-02-23 15:35:00,2.49526,2.49653,2.49368,2.49471,39000000.0
2009-02-23 15:40:00,2.4941,2.4981,2.4941,2.49692,44000000.0
2009-02-23 15:45:00,2.4968,2.4973,2.49126,2.49335,40000000.0
2009-02-23 15:50:00,2.49348,2.49411,2.49105,2.49308,42000000.0
2009-02-23 15:55:00,2.49282,2.4981,2.49282,2.49737,43000000.0
2009-02-23 16:00:00,2.49724,2.49845,2.49723,2.49802,43000000.0
2009-02-23 16:05:00,2.4989,2.49941,2.49796,2.49825,44000000.0
2009-02-23 16:10:00,2.49799,2.49868,2.49576,2.49706,44000000.0
2009-02-23 16:15:00,2.49768,2.49785,2.49422,2.49584,47000000.0
2009-02-23 16:20:00,2.49567,2.49618,2.49125,2.49125,44000000.0
2009-02-23 16:25:00,2.49139,2.49315,2.48986,2.49137,43000000.0
2009-02-23 16:30:00,2.49172,2.49313,2.49031,2.49062,42000000.0
2009-02-23 16:35:00,2.49159,2.49282,2.48835,2.48854,38000000.0
2009-02-23 16:40:00,2.48821,2.4919,2.48803,2.49146,42000000.0
2009-02-23 16:45:00,2.49101,2.49101,2.48817,2.49067,47000000.0
2009-02-23 16:50:00,2.49115,2.49277,2.48999,2.49228,39000000.0
2009-02-23 16:55:00,2.4932,2.4932,2.48986,2.49096,44000000.0
2009-02-23 17:00:00,2.49173,2.49311,2.49062,2.49211,40000000.0
2009-02-23 17:05:00,2.4931,2.4939,2.49137,2.4923,44000000.0
2009-02-23 17:10:00,2.49166,2.49586,2.49089,2.49318,40000000.0
2009-02-23 17:15:00,2.49364,2.49606,2.49215,2.4929,40000000.0
2009-02-23 17:20:00,2.49302,2.49404,2.49276,2.49364,41000000.0
2009-02-23 17:25:00,2.49424,2.49728,2.49367,2.49712,38000000.0
2009-02-23 17:30:00,2.49732,2.49785,2.49454,2.49454,45000000.0
2009-02-23 17:35:00,2.49346,2.49483,2.4933,2.49476,36000000.0
2009-02-23 17:40:00,2.4952,2.49533,2.49242,2.49454,45000000.0
2009-02-23 17:45:00,2.49429,2.49496,2.493,2.49404,37000000.0
2009-02-23 17:50:00,2.4942,2.4981,2.4942,2.49693,39000000.0
2009-02-23 17:55:00,2.49716,2.50262,2.49715,2.50262,44000000.0
2009-02-23 18:00:00,2.50193,2.50193,2.498,2.49898,44000000.0
2009-02-23 18:05:00,2.49887,2.50088,2.49887,2.50011,44000000.0
2009-02-23 18:10:00,2.50183,2.50227,2.49825,2.49862,45000000.0
2009-02-23 18:15:00,2.49905,2.49905,2.49541,2.49614,46000000.0
2009-02-23 18:20:00,2.49627,2.4984,2.49537,2.49808,47000000.0
2009-02-23 18:25:00,2.49795,2.49992,2.49795,2.49927,36000000.0
2009-02-23 18:30:00,2.49858,2.49891,2.49495,2.49698,46000000.0
2009-02-23 18:35:00,2.49743,2.49791,2.49633,2.49702,38000000.0
2009-02-23 18:40:00,2.49721,2.49837,2.49558,2.49558,41000000.0
2009-02-23 18:45:00,2.49509,2.49939,2.49492,2.49939,44000000.0
2009-02-23 18:50:00,2.50001,2.50142,2.49944,2.501,42000000.0
2009-02-23 18:55:00,2.50125,2.50276,2.49716,2.49716,41000000.0
2009-02-23 19:00:00,2.49669,2.50024,2.49669,2.50017,37000000.0
2009-02-23 19:05:00,2.5004,2.50244,2.49849,2.49884,40000000.0
2009-02-23 19:10:00,2.49979,2.50005,2.49779,2.49884,42000000.0
2009-02-23 19:15:00,2.49879,2.50039,2.49777,2.49906,47000000.0
2009-02-23 19:20:00,2.49904,2.5001,2.49773,2.5001,47000000.0
2009-02-23 19:25:00,2.50012,2.50062,2.49945,2.49981,41000000.0
2009-02-23 19:30:00,2.49934,2.49951,2.498,2.49857,42000000.0
2009-02-23 19:35:00,2.4981,2.49928,2.49789,2.49911,38000000.0
2009-02-23 19:40:00,2.49997,2.50275,2.49983,2.50172,42000000.0
2009-02-23 19:45:00,2.50142,2.50232,2.49978,2.50191,40000000.0
2009-02-23 19:50:00,2.50151,2.50306,2.50093,2.50306,36000000.0
2009-02-23 19:55:00,2.50431,2.50558,2.50192,2.50213,41000000.0
2009-02-23 20:00:00,2.50293,2.50427,2.50264,2.50333,39000000.0
2009-02-23 20:05:00,2.50259,2.50467,2.50045,2.5008,45000000.0
2009-02-23 20:10:00,2.50144,2.50209,2.4995,2.4995,39000000.0
2009-02-23 20:15:00,2.49911,2.50204,2.49844,2.50204,42000000.0
2009-02-23 20:20:00,2.5018,2.5018,2.49996,2.50014,40000000.0
2009-02-23 20:25:00,2.50039,2.50119,2.50037,2.50043,39000000.0
2009-02-23 20:30:00,2.50055,2.50071,2.49881,2.499,37000000.0
2009-02-23 20:35:00,2.49932,2.5004,2.49932,2.4998,46000000.0
2009-02-23 20:40:00,2.50031,2.50054,2.49932,2.49953,45000000.0
2009-02-23 20:45:00,2.49931,2.49931,2.4949,2.49514,39000000.0
2009-02-23 20:50:00,2.49527,2.49607,2.49418,2.49518,50000000.0
2009-02-23 20:55:00,2.49542,2.49844,2.49433,2.49844,36000000.0
2009-02-23 21:00:00,2.49847,2.49847,2.49491,2.49633,36000000.0
2009-02-23 21:05:00,2.49697,2.49701,2.4957,2.49689,44000000.0
2009-02-23 21:10:00,2.49621,2.49743,2.49552,2.49738,41000000.0
2009-02-23 21:15:00,2.49726,2.49809,2.49522,2.4963,39000000.0
2009-02-23 21:20:00,2.49571,2.49629,2.49317,2.495,46000000.0
2009-02-23 21:25:00,2.49504,2.49553,2.4928,2.49437,36000000.0
2009-02-23 21:30:00,2.49411,2.49604,2.49228,2.49542,45000000.0
2009-02-23 21:35:00,2.49416,2.49722,2.49407,2.49474,44000000.0
2009-02-23 21:40:00,2.49489,2.49599,2.49443,2.49599,42000000.0
2009-02-23 21:45:00,2.4959,2.4976,2.49568,2.4969,42000000.0
2009-02-23 21:50:00,2.49731,2.49991,2.49731,2.49799,36000000.0
2009-02-23 21:55:00,2.49848,2.49952,2.49808,2.49908,37000000.0
2009-02-23 22:00:00,2.49804,2.50112,2.49754,2.49798,43000000.0
2009-02-23 22:05:00,2.49825,2.49948,2.49807,2.49825,42000000.0
2009-02-23 22:10:00,2.49736,2.49877,2.49641,2.49667,43000000.0
2009-02-23 22:15:00,2.49695,2.49805,2.49512,2.49805,39000000.0
2009-02-23 22:20:00,2.49914,2.50056,2.49814,2.49883,39000000.0
2009-02-23 22:25:00,2.49858,2.50203,2.49806,2.49806,43000000.0
2009-02-23 22:30:00,2.49786,2.49865,2.49719,2.49721,38000000.0
2009-02-23 22:35:00,2.49758,2.49897,2.49758,2.49803,42000000.0
2009-02-23 22:40:00,2.49892,2.50069,2.49892,2.49915,36000000.0
2009-02-23 22:45:00,2.49902,2.50044,2.49859,2.49982,41000000.0
2009-02-23 22:50:00,2.50037,2.50155,2.49925,2.50142,37000000.0
2009-02-23 22:55:00,2.4995,2.50182,2.49865,2.50074,37000000.0
2009-02-23 23:00:00,2.50098,2.50191,2.50041,2.5005,38000000.0
2009-02-23 23:05:00,2.50072,2.50135,2.49925,2.50039,43000000.0
2009-02-23 23:10:00,2.50047,2.5012,2.49967,2.5012,43000000.0
2009-02-23 23:15:00,2.50138,2.50143,2.4993,2.4993,42000000.0
2009-02-23 23:20:00,2.49874,2.5003,2.49711,2.5003,38000000.0
2009-02-23 23:25:00,2.50101,2.50175,2.49938,2.50088,42000000.0
2009-02-23 23:30:00,2.49995,2.50194,2.49992,2.50066,41000000.0
2009-02-23 23:35:00,2.50038,2.50089,2.49985,2.50075,43000000.0
2009-02-23 23:40:00,2.50096,2.50126,2.50043,2.50063,40000000.0
2009-02-23 23:45:00,2.50042,2.50065,2.4974,2.4997,40000000.0
2009-02-23 23:50:00,2.49961,2.5,2.49714,2.49924,43000000.0
2009-02-23 23:55:00,2.49925,2.50008,2.49894,2.49894,42000000.0
2009-02-24 00:00:00,2.49909,2.50219,2.49908,2.50219,40000000.0
2009-02-24 00:05:00,2.50192,2.50206,2.49981,2.49981,42000000.0
2009-02-24 00:10:00,2.49993,2.50084,2.49993,2.50018,42000000.0
2009-02-24 00:15:00,2.50012,2.50136,2.49969,2.50128,41000000.0
2009-02-24 00:20:00,2.50125,2.50166,2.50063,2.50084,42000000.0
2009-02-24 00:25:00,2.5008,2.50295,2.50076,2.50201,42000000.0
2009-02-24 00:30:00,2.50195,2.50199,2.50067,2.50067,42000000.0
2009-02-24 00:35:00,2.50082,2.50128,2.49971,2.50108,42000000.0
2009-02-24 00:40:00,2.50111,2.50187,2.50087,2.50095,43000000.0
2009-02-24 00:45:00,2.50065,2.50264,2.50058,2.50256,46000000.0
2009-02-24 00:50:00,2.5025,2.5025,2.50095,2.50185,41000000.0
2009-02-24 00:55:00,2.50172,2.50274,2.50134,2.5019,39000000.0
2009-02-24 01:00:00,2.5021,2.5021,2.50045,2.50049,42000000.0
2009-02-24 01:05:00,2.50072,2.50128,2.50024,2.50038,37000000.0
2009-02-24 01:10:00,2.50035,2.50272,2.50035,2.50173,48000000.0
2009-02-24 01:15:00,2.50091,2.50218,2.50081,2.50115,39000000.0
2009-02-24 01:20:00,2.50108,2.50292,2.50075,2.50285,40000000.0
2009-02-24 01:25:00,2.50273,2.50273,2.50158,2.50163,40000000.0
2009-02-24 01:30:00,2.50161,2.50225,2.50113,2.50149,40000000.0
2009-02-24 01:35:00,2.50151,2.50185,2.50033,2.50037,42000000.0
2009-02-24 01:40:00,2.50053,2.50108,2.50013,2.5007,42000000.0
2009-02-24 01:45:00,2.502,2.50447,2.50101,2.50411,37000000.0
2009-02-24 01:50:00,2.50386,2.50404,2.50136,2.50216,43000000.0
2009-02-24 01:55:00,2.50252,2.50252,2.49913,2.50079,43000000.0
2009-02-24 02:00:00,2.50077,2.50177,2.49993,2.50128,59000000.0
2009-02-24 02:05:00,2.50144,2.50144,2.49879,2.49945,55000000.0
2009-02-24 02:10:00,2.50033,2.50325,2.50004,2.50213,43000000.0
2009-02-24 02:15:00,2.50232,2.50577,2.50232,2.50543,40000000.0
2009-02-24 02:20:00,2.5058,2.50767,2.50516,2.50607,48000000.0
2009-02-24 02:25:00,2.50642,2.50683,2.50635,2.50657,74000000.0
2009-02-24 02:30:00,2.50662,2.50711,2.5029,2.5035,57000000.0
2009-02-24 02:35:00,2.50438,2.50545,2.50373,2.50373,45000000.0
2009-02-24 02:40:00,2.50361,2.50426,2.50251,2.50327,47000000.0
2009-02-24 02:45:00,2.50339,2.50445,2.50301,2.50311,49000000.0
2009-02-24 02:50:00,2.50336,2.50368,2.50158,2.50192,33000000.0
2009-02-24 02:55:00,2.50186,2.50264,2.50094,2.50264,54000000.0
2009-02-24 03:00:00,2.50226,2.50261,2.50073,2.5019,42000000.0
2009-02-24 03:05:00,2.50189,2.50396,2.50148,2.5031,46000000.0
2009-02-24 03:10:00,2.50284,2.50284,2.49954,2.49954,51000000.0
2009-02-24 03:15:00,2.49977,2.50075,2.49804,2.49985,37000000.0
2009-02-24 03:20:00,2.50044,2.50152,2.49706,2.49706,38000000.0
2009-02-24 03:25:00,2.49721,2.49948,2.49721,2.49731,54000000.0
2009-02-24 03:30:00,2.49735,2.49948,2.49647,2.49941,43000000.0
2009-02-24 03:35:00,2.50013,2.50097,2.49931,2.50094,42000000.0
2009-02-24 03:40:00,2.50124,2.50161,2.49787,2.49893,43000000.0
2009-02-24 03:45:00,2.49936,2.49952,2.49791,2.49853,57000000.0
2009-02-24 03:50:00,2.49842,2.4988,2.49754,2.49841,41000000.0
2009-02-24 03:55:00,2.49827,2.49874,2.49795,2.49859,46000000.0
2009-02-24 04:00:00,2.49861,2.49961,2.49726,2.49961,72000000.0
2009-02-24 04:05:00,2.49986,2.50068,2.49897,2.50068,43000000.0
2009-02-24 04:10:00,2.50043,2.50082,2.49932,2.49932,42000000.0
2009-02-24 04:15:00,2.49926,2.49995,2.49891,2.49891,64000000.0
2009-02-24 04:20:00,2.49866,2.50003,2.49866,2.49974,47000000.0
2009-02-24 04:25:00,2.4998,2.49991,2.49917,2.49954,56000000.0
2009-02-24 04:30:00,2.49991,2.50104,2.49991,2.50062,69000000.0
2009-02-24 04:35:00,2.50063,2.5007,2.49964,2.49994,41000000.0
2009-02-24 04:40:00,2.5002,2.50111,2.50006,2.50034,48000000.0
2009-02-24 04:45:00,2.50052,2.50061,2.49959,2.49977,39000000.0
2009-02-24 04:50:00,2.49945,2.50011,2.49898,2.4994,50000000.0
2009-02-24 04:55:00,2.49928,2.49994,2.49876,2.49948,52000000.0
2009-02-24 05:00:00,2.49958,2.49986,2.49873,2.49986,40000000.0
2009-02-24 05:05:00,2.50014,2.5008,2.49828,2.49828,57000000.0
2009-02-24 05:10:00,2.49835,2.50015,2.49835,2.4992,60000000.0
2009-02-24 05:15:00,2.49965,2.49965,2.49822,2.49933,53000000.0
2009-02-24 05:20:00,2.49992,2.50041,2.496,2.49897,107000000.0
2009-02-24 05:25:00,2.49908,2.49908,2.49728,2.49754,125000000.0
2009-02-24 05:30:00,2.49765,2.49865,2.49284,2.49382,43000000.0
2009-02-24 05:35:00,2.4937,2.49568,2.49363,2.49542,54000000.0
2009-02-24 05:40:00,2.49545,2.49577,2.49337,2.49389,51000000.0
2009-02-24 05:45:00,2.49393,2.49448,2.49373,2.49444,57000000.0
2009-02-24 05:50:00,2.49432,2.49545,2.489,2.49129,82000000.0
2009-02-24 05:55:00,2.49133,2.49143,2.49019,2.49055,86000000.0
2009-02-24 06:00:00,2.49057,2.4909,2.48809,2.48905,87000000.0
2009-02-24 06:05:00,2.4895,2.49298,2.48918,2.49298,45000000.0
2009-02-24 06:10:00,2.49356,2.49356,2.49129,2.49129,50000000.0
2009-02-24 06:15:00,2.49113,2.49188,2.48913,2.48934,61000000.0
2009-02-24 06:20:00,2.48901,2.48901,2.48719,2.48851,76000000.0
2009-02-24 06:25:00,2.48865,2.4909,2.48742,2.48757,41000000.0
2009-02-24 06:30:00,2.48773,2.4901,2.48768,2.48955,88000000.0
2009-02-24 06:35:00,2.4884,2.4884,2.4862,2.48701,45000000.0
2009-02-24 06:40:00,2.48718,2.4872,2.48528,2.48537,41000000.0
2009-02-24 06:45:00,2.48558,2.4871,2.48381,2.4871,41000000.0
2009-02-24 06:50:00,2.48703,2.48891,2.48702,2.48891,46000000.0
2009-02-24 06:55:00,2.48868,2.48897,2.48592,2.48617,66000000.0
2009-02-24 07:00:00,2.48587,2.48625,2.48387,2.48562,56000000.0
2009-02-24 07:05:00,2.48622,2.48642,2.48486,2.48583,59000000.0
2009-02-24 07:10:00,2.48465,2.48612,2.48198,2.48221,61000000.0
2009-02-24 07:15:00,2.48238,2.48429,2.48196,2.4837,49000000.0
2009-02-24 07:20:00,2.48395,2.4846,2.48224,2.48248,60000000.0
2009-02-24 07:25:00,2.48219,2.48516,2.48209,2.48489,106000000.0
2009-02-24 07:30:00,2.48511,2.48564,2.48484,2.4856,76000000.0
2009-02-24 07:35:00,2.48547,2.48642,2.48513,2.48525,56000000.0
2009-02-24 07:40:00,2.48533,2.48559,2.48238,2.4825,82000000.0
2009-02-24 07:45:00,2.48217,2.48243,2.48123,2.48184,77000000.0
2009-02-24 07:50:00,2.48209,2.48334,2.48169,2.48334,97000000.0
2009-02-24 07:55:00,2.48292,2.48292,2.48087,2.48155,101000000.0
2009-02-24 08:00:00,2.48175,2.48253,2.48064,2.48137,106000000.0
2009-02-24 08:05:00,2.48116,2.48493,2.48089,2.48343,93000000.0
2009-02-24 08:10:00,2.48304,2.48346,2.47935,2.48207,118000000.0
2009-02-24 08:15:00,2.48275,2.48275,2.47972,2.48078,94000000.0
2009-02-24 08:20:00,2.48094,2.48405,2.48093,2.48401,101000000.0
2009-02-24 08:25:00,2.48412,2.48519,2.48384,2.48471,154000000.0
2009-02-24 08:30:00,2.48462,2.48616,2.48429,2.486,216000000.0
2009-02-24 08:35:00,2.48542,2.48674,2.48396,2.48447,120000000.0
2009-02-24 08:40:00,2.48454,2.48603,2.48454,2.4852,123000000.0
2009-02-24 08:45:00,2.48516,2.48614,2.48305,2.48614,148000000.0
2009-02-24 08:50:00,2.48806,2.48919,2.4863,2.48663,232000000.0
2009-02-24 08:55:00,2.48676,2.48953,2.48629,2.4883,129000000.0
2009-02-24 09:00:00,2.48864,2.48923,2.48595,2.48596,98000000.0
2009-02-24 09:05:00,2.48626,2.48744,2.48624,2.48628,129000000.0
2009-02-24 09:10:00,2.48657,2.4868,2.48526,2.4856,216000000.0
2009-02-24 09:15:00,2.48541,2.48622,2.48512,2.48622,232000000.0
2009-02-24 09:20:00,2.48618,2.48869,2.48552,2.48844,273000000.0
2009-02-24 09:25:00,2.48743,2.48774,2.4841,2.48417,194000000.0
2009-02-24 09:30:00,2.48419,2.48575,2.48235,2.48458,151000000.0
2009-02-24 09:35:00,2.48518,2.48525,2.48243,2.48525,228000000.0
2009-02-24 09:40:00,2.48528,2.48606,2.48212,2.48227,226000000.0
2009-02-24 09:45:00,2.48244,2.48406,2.48189,2.48189,136000000.0
2009-02-24 09:50:00,2.48172,2.4828,2.48074,2.4815,196000000.0
2009-02-24 09:55:00,2.48146,2.48205,2.48043,2.4812,190000000.0
2009-02-24 10:00:00,2.48272,2.48413,2.48081,2.48164,196000000.0
2009-02-24 10:05:00,2.48203,2.48252,2.48004,2.48004,232000000.0
2009-02-24 10:10:00,2.47984,2.48516,2.47984,2.48158,303000000.0
2009-02-24 10:15:00,2.48127,2.48535,2.48127,2.48489,225000000.0
2009-02-24 10:20:00,2.4853,2.48556,2.48399,2.4844,233000000.0
2009-02-24 10:25:00,2.48494,2.48598,2.48301,2.48326,301000000.0
2009-02-24 10:30:00,2.48344,2.48545,2.48279,2.48342,157000000.0
2009-02-24 10:35:00,2.48333,2.48416,2.4808,2.48132,140000000.0
2009-02-24 10:40:00,2.48159,2.48528,2.48078,2.4848,139000000.0
2009-02-24 10:45:00,2.48546,2.48584,2.48285,2.48453,165000000.0
2009-02-24 10:50:00,2.48539,2.48846,2.48504,2.48807,206000000.0
2009-02-24 10:55:00,2.4897,2.49116,2.48721,2.48721,176000000.0
2009-02-24 11:00:00,2.48559,2.48879,2.48499,2.48872,178000000.0
2009-02-24 11:05:00,2.48915,2.49097,2.48863,2.48949,142000000.0
2009-02-24 11:10:00,2.48979,2.48979,2.48451,2.48469,236000000.0
2009-02-24 11:15:00,2.48547,2.49005,2.48547,2.49005,218000000.0
2009-02-24 11:20:00,2.48986,2.49116,2.48961,2.48993,229000000.0
2009-02-24 11:25:00,2.48956,2.49044,2.48847,2.49044,183000000.0
2009-02-24 11:30:00,2.4903,2.49368,2.4903,2.49368,173000000.0
2009-02-24 11:35:00,2.49318,2.49403,2.49077,2.49189,231000000.0
2009-02-24 11:40:00,2.49194,2.49647,2.49194,2.49625,185000000.0
2009-02-24 11:45:00,2.49667,2.49789,2.49565,2.49569,169000000.0
2009-02-24 11:50:00,2.49571,2.49589,2.49311,2.49577,188000000.0
2009-02-24 11:55:00,2.49597,2.49702,2.49527,2.49701,200000000.0
2009-02-24 12:00:00,2.49744,2.49789,2.49537,2.49537,150000000.0
2009-02-24 12:05:00,2.49558,2.50075,2.49536,2.49792,112000000.0
2009-02-24 12:10:00,2.49834,2.50008,2.49825,2.49947,149000000.0
2009-02-24 12:15:00,2.50056,2.50073,2.49742,2.4979,180000000.0
2009-02-24 12:20:00,2.49809,2.49843,2.49641,2.49665,178000000.0
2009-02-24 12:25:00,2.49668,2.49669,2.49224,2.49289,208000000.0
2009-02-24 12:30:00,2.4924,2.49614,2.4924,2.49568,188000000.0
2009-02-24 12:35:00,2.49542,2.49734,2.49441,2.49441,110000000.0
2009-02-24 12:40:00,2.49436,2.49611,2.49414,2.49583,82000000.0
2009-02-24 12:45:00,2.49628,2.49814,2.49622,2.49802,160000000.0
2009-02-24 12:50:00,2.49817,2.50025,2.49776,2.49897,129000000.0
2009-02-24 12:55:00,2.49712,2.4973,2.49609,2.49713,131000000.0
2009-02-24 13:00:00,2.49726,2.4974,2.49605,2.49641,91000000.0
2009-02-24 13:05:00,2.49619,2.49775,2.49534,2.49534,126000000.0
2009-02-24 13:10:00,2.49521,2.49757,2.49459,2.49574,104000000.0
2009-02-24 13:15:00,2.4958,2.49842,2.49542,2.49792,141000000.0
2009-02-24 13:20:00,2.498,2.50062,2.498,2.49953,165000000.0
2009-02-24 13:25:00,2.49949,2.5008,2.49884,2.4992,128000000.0
2009-02-24 13:30:00,2.49913,2.5017,2.49845,2.50162,118000000.0
2009-02-24 13:35:00,2.50169,2.50379,2.50119,2.50365,143000000.0
2009-02-24 13:40:00,2.50265,2.50265,2.50098,2.50166,145000000.0
2009-02-24 13:45:00,2.50275,2.504,2.50228,2.50228,101000000.0
2009-02-24 13:50:00,2.50237,2.50435,2.50208,2.50309,144000000.0
2009-02-24 13:55:00,2.503,2.50381,2.5023,2.50274,144000000.0
2009-02-24 14:00:00,2.5028,2.50324,2.50156,2.50324,124000000.0
2009-02-24 14:05:00,2.50327,2.50353,2.50202,2.50266,128000000.0
2009-02-24 14:10:00,2.50253,2.50645,2.50203,2.5063,104000000.0
2009-02-24 14:15:00,2.50653,2.50779,2.50612,2.50655,86000000.0
2009-02-24 14:20:00,2.50651,2.5096,2.50621,2.50763,84000000.0
2009-02-24 14:25:00,2.50766,2.50766,2.50456,2.50456,75000000.0
2009-02-24 14:30:00,2.50459,2.5062,2.50438,2.50438,67000000.0
2009-02-24 14:35:00,2.50383,2.50404,2.50166,2.50362,41000000.0
2009-02-24 14:40:00,2.50341,2.50521,2.50247,2.50487,43000000.0
2009-02-24 14:45:00,2.50474,2.50501,2.50415,2.50493,41000000.0
2009-02-24 14:50:00,2.505,2.50507,2.50359,2.50442,39000000.0
2009-02-24 14:55:00,2.50461,2.50461,2.5035,2.50436,38000000.0
2009-02-24 15:00:00,2.50474,2.50575,2.504,2.504,37000000.0
2009-02-24 15:05:00,2.50357,2.50478,2.50251,2.50476,41000000.0
2009-02-24 15:10:00,2.50491,2.50522,2.50325,2.50453,47000000.0
2009-02-24 15:15:00,2.50457,2.5053,2.50315,2.50405,41000000.0
2009-02-24 15:20:00,2.50386,2.50417,2.5017,2.50189,42000000.0
2009-02-24 15:25:00,2.50242,2.50333,2.50106,2.50215,39000000.0
2009-02-24 15:30:00,2.50286,2.50446,2.50244,2.50309,45000000.0
2009-02-24 15:35:00,2.50284,2.50284,2.50012,2.50228,39000000.0
2009-02-24 15:40:00,2.50251,2.50436,2.50204,2.50302,44000000.0
2009-02-24 15:45:00,2.50306,2.50376,2.50238,2.50376,40000000.0
2009-02-24 15:50:00,2.50415,2.50435,2.50161,2.50281,42000000.0
2009-02-24 15:55:00,2.50359,2.50528,2.50216,2.50526,43000000.0
2009-02-24 16:00:00,2.50489,2.50671,2.50434,2.50434,43000000.0
2009-02-24 16:05:00,2.50587,2.50672,2.50523,2.50543,44000000.0
2009-02-24 16:10:00,2.50508,2.50709,2.50414,2.50422,44000000.0
2009-02-24 16:15:00,2.50502,2.50569,2.50136,2.5025,47000000.0
2009-02-24 16:20:00,2.50247,2.50456,2.50055,2.50413,44000000.0
2009-02-24 16:25:00,2.50471,2.50546,2.5038,2.5038,43000000.0
2009-02-24 16:30:00,2.503,2.50421,2.50199,2.50263,42000000.0
2009-02-24 16:35:00,2.50322,2.50411,2.50051,2.50051,38000000.0
2009-02-24 16:40:00,2.50077,2.50077,2.49925,2.50056,42000000.0
2009-02-24 16:45:00,2.49936,2.50083,2.49853,2.50001,47000000.0
2009-02-24 16:50:00,2.50003,2.50176,2.49985,2.5016,39000000.0
2009-02-24 16:55:00,2.50129,2.50174,2.50008,2.50158,44000000.0
2009-02-24 17:00:00,2.50137,2.5026,2.49983,2.50192,40000000.0
2009-02-24 17:05:00,2.50196,2.50196,2.50048,2.50064,44000000.0
2009-02-24 17:10:00,2.50029,2.50046,2.49722,2.49945,40000000.0
2009-02-24 17:15:00,2.49992,2.50009,2.49908,2.49959,40000000.0
2009-02-24 17:20:00,2.49882,2.50058,2.49828,2.49931,41000000.0
2009-02-24 17:25:00,2.49814,2.49861,2.49573,2.49574,38000000.0
2009-02-24 17:30:00,2.49474,2.50084,2.49462,2.50084,45000000.0
2009-02-24 17:35:00,2.50071,2.50074,2.49907,2.49907,36000000.0
2009-02-24 17:40:00,2.4989,2.50134,2.4989,2.49924,45000000.0
2009-02-24 17:45:00,2.4994,2.4996,2.49566,2.49667,37000000.0
2009-02-24 17:50:00,2.49694,2.50169,2.49581,2.49897,39000000.0
2009-02-24 17:55:00,2.49901,2.50247,2.49849,2.50082,44000000.0
2009-02-24 18:00:00,2.5004,2.5004,2.49827,2.49827,44000000.0
2009-02-24 18:05:00,2.49805,2.50011,2.49799,2.49928,44000000.0
2009-02-24 18:10:00,2.49965,2.49989,2.49491,2.49698,48000000.0
2009-02-24 18:15:00,2.4965,2.4965,2.49475,2.49589,46000000.0
2009-02-24 18:20:00,2.49677,2.49718,2.49256,2.49513,47000000.0
2009-02-24 18:25:00,2.49597,2.49829,2.49335,2.49382,36000000.0
2009-02-24 18:30:00,2.49385,2.49653,2.49364,2.49392,46000000.0
2009-02-24 18:35:00,2.49405,2.49554,2.49233,2.49233,38000000.0
2009-02-24 18:40:00,2.49304,2.49447,2.49231,2.49231,41000000.0
2009-02-24 18:45:00,2.49229,2.49739,2.49184,2.4971,44000000.0
2009-02-24 18:50:00,2.49798,2.49958,2.49483,2.49958,42000000.0
2009-02-24 18:55:00,2.4999,2.4999,2.49779,2.49895,41000000.0
2009-02-24 19:00:00,2.49869,2.50217,2.49811,2.50217,37000000.0
2009-02-24 19:05:00,2.50218,2.50278,2.50138,2.50235,40000000.0
2009-02-24 19:10:00,2.50193,2.50219,2.50076,2.50162,42000000.0
2009-02-24 19:15:00,2.50154,2.50162,2.4983,2.50008,47000000.0
2009-02-24 19:20:00,2.50156,2.50405,2.49833,2.49833,47000000.0
2009-02-24 19:25:00,2.49903,2.50146,2.49837,2.50128,41000000.0
2009-02-24 19:30:00,2.50153,2.50176,2.49855,2.49967,42000000.0
2009-02-24 19:35:00,2.49978,2.50065,2.49766,2.49776,38000000.0
2009-02-24 19:40:00,2.49823,2.5001,2.49823,2.49977,42000000.0
2009-02-24 19:45:00,2.49988,2.49988,2.49868,2.49947,40000000.0
2009-02-24 19:50:00,2.49976,2.50178,2.49945,2.50178,36000000.0
2009-02-24 19:55:00,2.50329,2.50408,2.50156,2.50156,41000000.0
2009-02-24 20:00:00,2.50148,2.50489,2.50145,2.50225,39000000.0
2009-02-24 20:05:00,2.50232,2.50247,2.50016,2.50034,45000000.0
2009-02-24 20:10:00,2.50011,2.50275,2.49995,2.50272,39000000.0
2009-02-24 20:15:00,2.5014,2.5032,2.50014,2.50308,42000000.0
2009-02-24 20:20:00,2.50338,2.50446,2.49902,2.50074,40000000.0
2009-02-24 20:25:00,2.50113,2.5026,2.50069,2.50189,39000000.0
2009-02-24 20:30:00,2.50183,2.50226,2.49775,2.49775,37000000.0
2009-02-24 20:35:00,2.49638,2.49698,2.49442,2.49578,46000000.0
2009-02-24 20:40:00,2.49375,2.49616,2.49179,2.49224,45000000.0
2009-02-24 20:45:00,2.49389,2.49675,2.49357,2.49603,39000000.0
2009-02-24 20:50:00,2.49607,2.49607,2.49328,2.49412,50000000.0
2009-02-24 20:55:00,2.49411,2.49615,2.49387,2.49615,42000000.0
2009-02-24 21:00:00,2.49594,2.49787,2.49436,2.49755,36000000.0
2009-02-24 21:05:00,2.4977,2.49903,2.49713,2.49713,44000000.0
2009-02-24 21:10:00,2.49783,2.49937,2.49646,2.49646,41000000.0
2009-02-24 21:15:00,2.49674,2.49825,2.49427,2.49434,39000000.0
2009-02-24 21:20:00,2.49415,2.49491,2.49288,2.49352,46000000.0
2009-02-24 21:25:00,2.49441,2.49543,2.49333,2.49507,36000000.0
2009-02-24 21:30:00,2.49396,2.49396,2.49173,2.49298,45000000.0
2009-02-24 21:35:00,2.49293,2.49632,2.49237,2.49273,44000000.0
2009-02-24 21:40:00,2.49299,2.49415,2.49179,2.49288,42000000.0
2009-02-24 21:45:00,2.4926,2.49423,2.49235,2.49356,42000000.0
2009-02-24 21:50:00,2.49314,2.49932,2.49314,2.49426,36000000.0
2009-02-24 21:55:00,2.4947,2.49511,2.49224,2.49239,37000000.0
2009-02-24 22:00:00,2.49293,2.49468,2.49151,2.49468,43000000.0
2009-02-24 22:05:00,2.49462,2.49474,2.48877,2.4891,42000000.0
2009-02-24 22:10:00,2.48859,2.49128,2.48857,2.49008,43000000.0
2009-02-24 22:15:00,2.49031,2.49067,2.48842,2.49061,39000000.0
2009-02-24 22:20:00,2.4909,2.49485,2.4906,2.49485,35000000.0
2009-02-24 22:25:00,2.49492,2.49527,2.49331,2.49527,43000000.0
2009-02-24 22:30:00,2.49614,2.49628,2.49398,2.49628,38000000.0
2009-02-24 22:35:00,2.49691,2.49764,2.49606,2.49662,42000000.0
2009-02-24 22:40:00,2.49685,2.49735,2.49641,2.49735,36000000.0
2009-02-24 22:45:00,2.49745,2.49817,2.4969,2.49817,41000000.0
2009-02-24 22:50:00,2.49841,2.49885,2.49805,2.49824,42000000.0
2009-02-24 22:55:00,2.49841,2.49841,2.49582,2.49582,37000000.0
2009-02-24 23:00:00,2.49697,2.49736,2.49517,2.4965,38000000.0
2009-02-24 23:05:00,2.4967,2.49808,2.49575,2.4964,43000000.0
2009-02-24 23:10:00,2.49637,2.49822,2.49635,2.49821,43000000.0
2009-02-24 23:15:00,2.49872,2.49945,2.49823,2.49909,42000000.0
2009-02-24 23:20:00,2.49875,2.50032,2.49875,2.50029,38000000.0
2009-02-24 23:25:00,2.50057,2.50199,2.50057,2.50172,42000000.0
2009-02-24 23:30:00,2.50198,2.50268,2.50092,2.501,41000000.0
2009-02-24 23:35:00,2.50112,2.50165,2.49873,2.49893,39000000.0
2009-02-24 23:40:00,2.49906,2.49979,2.49879,2.49888,40000000.0
2009-02-24 23:45:00,2.49848,2.49896,2.49684,2.49849,40000000.0
2009-02-24 23:50:00,2.49881,2.49932,2.49637,2.49808,43000000.0
2009-02-24 23:55:00,2.49779,2.49879,2.49627,2.49822,42000000.0
2009-02-25 00:00:00,2.49769,2.49769,2.49546,2.49696,40000000.0
2009-02-25 00:05:00,2.49686,2.49805,2.49673,2.49687,42000000.0
2009-02-25 00:10:00,2.49677,2.49687,2.49532,2.4961,42000000.0
2009-02-25 00:15:00,2.49626,2.49698,2.4952,2.49672,41000000.0
2009-02-25 00:20:00,2.49551,2.49892,2.49494,2.49892,42000000.0
2009-02-25 00:25:00,2.49888,2.50024,2.49796,2.49796,42000000.0
2009-02-25 00:30:00,2.49797,2.49892,2.49588,2.49647,42000000.0
2009-02-25 00:35:00,2.49633,2.49681,2.49599,2.49666,42000000.0
2009-02-25 00:40:00,2.49678,2.49747,2.49655,2.49726,43000000.0
2009-02-25 00:45:00,2.49716,2.5002,2.49552,2.49568,42000000.0
2009-02-25 00:50:00,2.49589,2.49824,2.49585,2.49822,41000000.0
2009-02-25 00:55:00,2.49821,2.49948,2.4982,2.49948,39000000.0
2009-02-25 01:00:00,2.49885,2.49885,2.49721,2.49721,42000000.0
2009-02-25 01:05:00,2.49655,2.49727,2.49566,2.49712,37000000.0
2009-02-25 01:10:00,2.49733,2.49924,2.49671,2.49872,48000000.0
2009-02-25 01:15:00,2.49848,2.49885,2.49784,2.49878,39000000.0
2009-02-25 01:20:00,2.49863,2.4993,2.49805,2.49909,40000000.0
2009-02-25 01:25:00,2.4997,2.49978,2.49865,2.49919,40000000.0
2009-02-25 01:30:00,2.49956,2.49965,2.49796,2.49809,40000000.0
2009-02-25 01:35:00,2.4979,2.49942,2.4979,2.4994,42000000.0
2009-02-25 01:40:00,2.49992,2.49992,2.49744,2.49746,42000000.0
2009-02-25 01:45:00,2.49755,2.50073,2.49688,2.49699,37000000.0
2009-02-25 01:50:00,2.49823,2.50082,2.49803,2.50069,43000000.0
2009-02-25 01:55:00,2.50022,2.5032,2.49948,2.50317,43000000.0
2009-02-25 02:00:00,2.50279,2.50379,2.50224,2.50238,59000000.0
2009-02-25 02:05:00,2.50257,2.50282,2.50064,2.50064,55000000.0
2009-02-25 02:10:00,2.50062,2.50129,2.49957,2.49974,43000000.0
2009-02-25 02:15:00,2.50014,2.50112,2.50014,2.50082,40000000.0
2009-02-25 02:20:00,2.50071,2.50126,2.50046,2.50048,48000000.0
2009-02-25 02:25:00,2.50044,2.50155,2.50044,2.50089,74000000.0
2009-02-25 02:30:00,2.50088,2.50168,2.49775,2.49775,57000000.0
2009-02-25 02:35:00,2.49786,2.49872,2.4969,2.49807,45000000.0
2009-02-25 02:40:00,2.49889,2.50016,2.49889,2.49931,47000000.0
2009-02-25 02:45:00,2.4993,2.50226,2.4993,2.50113,49000000.0
2009-02-25 02:50:00,2.50079,2.50376,2.49961,2.50258,33000000.0
2009-02-25 02:55:00,2.50287,2.50303,2.50115,2.50285,54000000.0
2009-02-25 03:00:00,2.50318,2.50318,2.50046,2.50046,42000000.0
2009-02-25 03:05:00,2.50085,2.50126,2.49971,2.50115,46000000.0
2009-02-25 03:10:00,2.50124,2.5013,2.50052,2.50105,51000000.0
2009-02-25 03:15:00,2.50084,2.5047,2.50035,2.5047,37000000.0
2009-02-25 03:20:00,2.50502,2.50598,2.50345,2.50559,38000000.0
2009-02-25 03:25:00,2.50533,2.50533,2.50408,2.50408,54000000.0
2009-02-25 03:30:00,2.5039,2.50454,2.50286,2.50454,43000000.0
2009-02-25 03:35:00,2.50494,2.5058,2.50418,2.50443,42000000.0
2009-02-25 03:40:00,2.50421,2.50511,2.50388,2.50435,43000000.0
2009-02-25 03:45:00,2.50419,2.50438,2.50251,2.50371,57000000.0
2009-02-25 03:50:00,2.50393,2.50583,2.50361,2.50558,41000000.0
2009-02-25 03:55:00,2.50533,2.50574,2.505,2.50548,46000000.0
2009-02-25 04:00:00,2.50559,2.50778,2.50553,2.50656,72000000.0
2009-02-25 04:05:00,2.50613,2.50624,2.50467,2.50519,43000000.0
2009-02-25 04:10:00,2.50525,2.50537,2.50493,2.50508,42000000.0
2009-02-25 04:15:00,2.505,2.5051,2.50426,2.5044,64000000.0
2009-02-25 04:20:00,2.50383,2.50403,2.50299,2.50351,47000000.0
2009-02-25 04:25:00,2.50297,2.50437,2.50297,2.50435,56000000.0
2009-02-25 04:30:00,2.5043,2.50498,2.50429,2.50443,63000000.0
2009-02-25 04:35:00,2.50434,2.50502,2.50428,2.50491,41000000.0
2009-02-25 04:40:00,2.5049,2.506,2.50381,2.50381,48000000.0
2009-02-25 04:45:00,2.50361,2.50361,2.50225,2.50257,39000000.0
2009-02-25 04:50:00,2.50261,2.50307,2.50089,2.50166,50000000.0
2009-02-25 04:55:00,2.50206,2.50366,2.50122,2.50316,52000000.0
2009-02-25 05:00:00,2.50339,2.50416,2.50211,2.50211,40000000.0
2009-02-25 05:05:00,2.50203,2.50224,2.50134,2.50134,57000000.0
2009-02-25 05:10:00,2.50119,2.50333,2.50059,2.50281,60000000.0
2009-02-25 05:15:00,2.50236,2.50316,2.5019,2.50272,53000000.0
2009-02-25 05:20:00,2.50269,2.50296,2.5006,2.50094,107000000.0
2009-02-25 05:25:00,2.50108,2.50299,2.50108,2.50167,125000000.0
2009-02-25 05:30:00,2.50129,2.50186,2.50069,2.50077,43000000.0
2009-02-25 05:35:00,2.50075,2.50247,2.50075,2.50201,54000000.0
2009-02-25 05:40:00,2.50188,2.50394,2.50177,2.50252,51000000.0
2009-02-25 05:45:00,2.5024,2.50297,2.5014,2.50223,57000000.0
2009-02-25 05:50:00,2.50254,2.50518,2.5019,2.50437,82000000.0
2009-02-25 05:55:00,2.50476,2.50518,2.50115,2.50145,86000000.0
2009-02-25 06:00:00,2.50253,2.50253,2.49988,2.50033,87000000.0
2009-02-25 06:05:00,2.5004,2.50218,2.49943,2.50218,45000000.0
2009-02-25 06:10:00,2.50226,2.50226,2.50006,2.50036,50000000.0
2009-02-25 06:15:00,2.50057,2.5008,2.4981,2.49811,61000000.0
2009-02-25 06:20:00,2.49857,2.4989,2.49749,2.49764,76000000.0
2009-02-25 06:25:00,2.4976,2.49983,2.49701,2.49902,41000000.0
2009-02-25 06:30:00,2.49856,2.49856,2.49653,2.49671,88000000.0
2009-02-25 06:35:00,2.4968,2.49741,2.49319,2.4938,45000000.0
2009-02-25 06:40:00,2.49351,2.49405,2.49213,2.49248,41000000.0
2009-02-25 06:45:00,2.49141,2.49341,2.49124,2.49269,41000000.0
2009-02-25 06:50:00,2.49191,2.49358,2.49089,2.49254,46000000.0
2009-02-25 06:55:00,2.49224,2.49431,2.49224,2.49431,66000000.0
2009-02-25 07:00:00,2.49387,2.49403,2.49098,2.49154,56000000.0
2009-02-25 07:05:00,2.49269,2.4938,2.49101,2.49173,59000000.0
2009-02-25 07:10:00,2.49264,2.49542,2.49264,2.49311,61000000.0
2009-02-25 07:15:00,2.49318,2.4944,2.49318,2.49419,49000000.0
2009-02-25 07:20:00,2.49473,2.49548,2.4941,2.49419,60000000.0
2009-02-25 07:25:00,2.49417,2.49594,2.49406,2.49479,106000000.0
2009-02-25 07:30:00,2.49453,2.49458,2.49223,2.4936,76000000.0
2009-02-25 07:35:00,2.49289,2.49407,2.49215,2.49245,56000000.0
2009-02-25 07:40:00,2.49311,2.49367,2.49134,2.49195,82000000.0
2009-02-25 07:45:00,2.49153,2.49172,2.48806,2.48853,77000000.0
2009-02-25 07:50:00,2.4891,2.49244,2.48827,2.49143,97000000.0
2009-02-25 07:55:00,2.49155,2.49229,2.49134,2.49139,101000000.0
2009-02-25 08:00:00,2.49086,2.49213,2.48929,2.48929,106000000.0
2009-02-25 08:05:00,2.48916,2.49152,2.48911,2.48949,93000000.0
2009-02-25 08:10:00,2.4893,2.49185,2.48922,2.49169,118000000.0
2009-02-25 08:15:00,2.4919,2.49471,2.48979,2.49028,94000000.0
2009-02-25 08:20:00,2.49037,2.49037,2.48861,2.48871,101000000.0
2009-02-25 08:25:00,2.48874,2.48886,2.48584,2.48655,154000000.0
2009-02-25 08:30:00,2.48642,2.48673,2.48435,2.48673,216000000.0
2009-02-25 08:35:00,2.48717,2.48925,2.48687,2.48794,120000000.0
2009-02-25 08:40:00,2.48785,2.48785,2.48472,2.48665,123000000.0
2009-02-25 08:45:00,2.48626,2.48834,2.48616,2.48833,148000000.0
2009-02-25 08:50:00,2.48804,2.48948,2.48691,2.48798,232000000.0
2009-02-25 08:55:00,2.48803,2.48961,2.48767,2.48943,129000000.0
2009-02-25 09:00:00,2.48948,2.49227,2.48948,2.49221,98000000.0
2009-02-25 09:05:00,2.49243,2.49327,2.49243,2.49281,129000000.0
2009-02-25 09:10:00,2.49277,2.49337,2.48826,2.48939,216000000.0
2009-02-25 09:15:00,2.4897,2.49097,2.48791,2.48805,232000000.0
2009-02-25 09:20:00,2.48787,2.48972,2.48787,2.48787,273000000.0
2009-02-25 09:25:00,2.4884,2.48877,2.48602,2.48654,194000000.0
2009-02-25 09:30:00,2.48688,2.48934,2.48688,2.48819,151000000.0
2009-02-25 09:35:00,2.48835,2.49055,2.48702,2.48702,228000000.0
2009-02-25 09:40:00,2.487,2.48778,2.48578,2.48579,226000000.0
2009-02-25 09:45:00,2.4857,2.48857,2.4853,2.48856,136000000.0
2009-02-25 09:50:00,2.4887,2.491,2.48852,2.4887,196000000.0
2009-02-25 09:55:00,2.48872,2.4908,2.48799,2.48946,190000000.0
2009-02-25 10:00:00,2.4898,2.49019,2.48578,2.48578,196000000.0
2009-02-25 10:05:00,2.48531,2.48715,2.48388,2.48661,232000000.0
2009-02-25 10:10:00,2.48644,2.4872,2.48484,2.48588,303000000.0
2009-02-25 10:15:00,2.48635,2.48648,2.48491,2.48621,225000000.0
2009-02-25 10:20:00,2.48652,2.48856,2.48634,2.48698,233000000.0
2009-02-25 10:25:00,2.48739,2.48947,2.48652,2.48778,301000000.0
2009-02-25 10:30:00,2.48778,2.48786,2.48502,2.48554,157000000.0
2009-02-25 10:35:00,2.48491,2.4859,2.48103,2.48136,140000000.0
2009-02-25 10:40:00,2.4815,2.48201,2.47842,2.47842,139000000.0
2009-02-25 10:45:00,2.4782,2.47936,2.47769,2.47867,165000000.0
2009-02-25 10:50:00,2.47808,2.47822,2.47603,2.47737,206000000.0
2009-02-25 10:55:00,2.47656,2.4768,2.47458,2.47624,176000000.0
2009-02-25 11:00:00,2.47656,2.48001,2.47654,2.47946,178000000.0
2009-02-25 11:05:00,2.47932,2.4806,2.47905,2.4803,142000000.0
2009-02-25 11:10:00,2.481,2.48276,2.47866,2.48243,236000000.0
2009-02-25 11:15:00,2.48177,2.48501,2.4816,2.48168,218000000.0
2009-02-25 11:20:00,2.48206,2.48297,2.48086,2.48218,229000000.0
2009-02-25 11:25:00,2.48124,2.48152,2.47892,2.48076,183000000.0
2009-02-25 11:30:00,2.48051,2.48128,2.48012,2.48012,173000000.0
2009-02-25 11:35:00,2.48045,2.4829,2.48045,2.48229,231000000.0
2009-02-25 11:40:00,2.4822,2.4822,2.47899,2.4795,185000000.0
2009-02-25 11:45:00,2.47921,2.47926,2.47674,2.47924,169000000.0
2009-02-25 11:50:00,2.47944,2.48031,2.47772,2.48017,188000000.0
2009-02-25 11:55:00,2.48099,2.48362,2.47918,2.47974,200000000.0
2009-02-25 12:00:00,2.4817,2.4817,2.47795,2.48046,150000000.0
2009-02-25 12:05:00,2.48035,2.48101,2.47934,2.481,112000000.0
2009-02-25 12:10:00,2.48095,2.48185,2.4803,2.48079,149000000.0
2009-02-25 12:15:00,2.48092,2.48165,2.47876,2.48165,180000000.0
2009-02-25 12:20:00,2.48164,2.48165,2.47915,2.48014,178000000.0
2009-02-25 12:25:00,2.48011,2.48212,2.47997,2.48006,208000000.0
2009-02-25 12:30:00,2.48034,2.4858,2.48034,2.48506,188000000.0
2009-02-25 12:35:00,2.48502,2.48502,2.48341,2.4847,110000000.0
2009-02-25 12:40:00,2.4848,2.4848,2.48134,2.48134,82000000.0
2009-02-25 12:45:00,2.48082,2.48138,2.48051,2.48081,160000000.0
2009-02-25 12:50:00,2.48136,2.48149,2.47983,2.48042,129000000.0
2009-02-25 12:55:00,2.4809,2.48291,2.4809,2.4829,131000000.0
2009-02-25 13:00:00,2.48266,2.48327,2.48126,2.48281,91000000.0
2009-02-25 13:05:00,2.48301,2.48394,2.48182,2.48327,126000000.0
2009-02-25 13:10:00,2.48373,2.48439,2.48206,2.48206,104000000.0
2009-02-25 13:15:00,2.48202,2.48296,2.47971,2.48105,141000000.0
2009-02-25 13:20:00,2.48107,2.48257,2.4804,2.48054,165000000.0
2009-02-25 13:25:00,2.4809,2.4822,2.48026,2.48128,128000000.0
2009-02-25 13:30:00,2.4815,2.48371,2.48143,2.48251,118000000.0
2009-02-25 13:35:00,2.48263,2.48378,2.48226,2.48295,143000000.0
2009-02-25 13:40:00,2.4831,2.48703,2.48263,2.48703,145000000.0
2009-02-25 13:45:00,2.48671,2.48671,2.48286,2.48419,101000000.0
2009-02-25 13:50:00,2.48474,2.48702,2.48371,2.48496,144000000.0
2009-02-25 13:55:00,2.48437,2.48486,2.48182,2.48182,144000000.0
2009-02-25 14:00:00,2.48195,2.48275,2.48069,2.48158,124000000.0
2009-02-25 14:05:00,2.48174,2.48344,2.48174,2.48261,128000000.0
2009-02-25 14:10:00,2.4825,2.48449,2.48245,2.48271,104000000.0
2009-02-25 14:15:00,2.48231,2.48431,2.48223,2.48303,86000000.0
2009-02-25 14:20:00,2.48338,2.48345,2.48178,2.48178,84000000.0
2009-02-25 14:25:00,2.4823,2.48401,2.48192,2.48192,75000000.0
2009-02-25 14:30:00,2.48184,2.48365,2.48073,2.48351,67000000.0
2009-02-25 14:35:00,2.48318,2.4867,2.48313,2.4867,41000000.0
2009-02-25 14:40:00,2.48704,2.48922,2.48704,2.48898,43000000.0
2009-02-25 14:45:00,2.48957,2.491,2.48746,2.48936,41000000.0
2009-02-25 14:50:00,2.4891,2.4891,2.48691,2.48708,39000000.0
2009-02-25 14:55:00,2.48717,2.48861,2.48488,2.48488,38000000.0
2009-02-25 15:00:00,2.48645,2.48707,2.48482,2.48524,37000000.0
2009-02-25 15:05:00,2.48552,2.48552,2.48339,2.4835,41000000.0
2009-02-25 15:10:00,2.48364,2.48437,2.48313,2.48403,47000000.0
2009-02-25 15:15:00,2.48424,2.48466,2.48085,2.48229,41000000.0
2009-02-25 15:20:00,2.48314,2.48589,2.48314,2.48519,42000000.0
2009-02-25 15:25:00,2.48469,2.48469,2.48314,2.48328,39000000.0
2009-02-25 15:30:00,2.48364,2.4856,2.48352,2.48468,45000000.0
2009-02-25 15:35:00,2.48678,2.48737,2.4841,2.48692,39000000.0
2009-02-25 15:40:00,2.48736,2.48764,2.48681,2.48728,44000000.0
2009-02-25 15:45:00,2.48737,2.48807,2.48691,2.48753,40000000.0
2009-02-25 15:50:00,2.48707,2.4882,2.48689,2.4882,42000000.0
2009-02-25 15:55:00,2.48838,2.48838,2.48621,2.4876,43000000.0
2009-02-25 16:00:00,2.48745,2.48745,2.48405,2.48476,43000000.0
2009-02-25 16:05:00,2.48525,2.48591,2.48474,2.48574,44000000.0
2009-02-25 16:10:00,2.48485,2.48621,2.48464,2.48464,44000000.0
2009-02-25 16:15:00,2.4852,2.48734,2.48433,2.48725,47000000.0
2009-02-25 16:20:00,2.48734,2.48734,2.48328,2.48328,44000000.0
2009-02-25 16:25:00,2.48358,2.48569,2.48289,2.48558,43000000.0
2009-02-25 16:30:00,2.48601,2.48716,2.48489,2.48489,42000000.0
2009-02-25 16:35:00,2.48452,2.48558,2.48418,2.48515,38000000.0
2009-02-25 16:40:00,2.48468,2.48582,2.48406,2.48582,42000000.0
2009-02-25 16:45:00,2.48564,2.48862,2.48556,2.48811,47000000.0
2009-02-25 16:50:00,2.48814,2.48918,2.48798,2.48891,39000000.0
2009-02-25 16:55:00,2.48874,2.49056,2.48812,2.49006,44000000.0
2009-02-25 17:00:00,2.48976,2.49441,2.48934,2.49212,40000000.0
2009-02-25 17:05:00,2.49179,2.49261,2.49037,2.49079,44000000.0
2009-02-25 17:10:00,2.48967,2.49025,2.48747,2.48919,40000000.0
2009-02-25 17:15:00,2.48748,2.4887,2.48596,2.48604,40000000.0
2009-02-25 17:20:00,2.48505,2.48629,2.48479,2.48596,41000000.0
2009-02-25 17:25:00,2.48595,2.48618,2.48427,2.48589,38000000.0
2009-02-25 17:30:00,2.48591,2.48621,2.48468,2.48497,45000000.0
2009-02-25 17:35:00,2.48508,2.4854,2.48479,2.4854,36000000.0
2009-02-25 17:40:00,2.48543,2.48635,2.48414,2.48452,45000000.0
2009-02-25 17:45:00,2.48444,2.48556,2.48392,2.48534,37000000.0
2009-02-25 17:50:00,2.48553,2.48854,2.48553,2.4872,39000000.0
2009-02-25 17:55:00,2.48652,2.48731,2.4855,2.48662,44000000.0
2009-02-25 18:00:00,2.48547,2.48598,2.48413,2.48598,44000000.0
2009-02-25 18:05:00,2.48612,2.4864,2.48291,2.48435,44000000.0
2009-02-25 18:10:00,2.484,2.48554,2.48316,2.48316,44000000.0
2009-02-25 18:15:00,2.48359,2.49112,2.48359,2.49112,46000000.0
2009-02-25 18:20:00,2.49211,2.49328,2.48847,2.48876,47000000.0
2009-02-25 18:25:00,2.48861,2.49001,2.48731,2.48731,36000000.0
2009-02-25 18:30:00,2.48772,2.48772,2.48626,2.48659,46000000.0
2009-02-25 18:35:00,2.48698,2.48731,2.48641,2.48711,38000000.0
2009-02-25 18:40:00,2.48707,2.48763,2.48591,2.48662,41000000.0
2009-02-25 18:45:00,2.48673,2.48692,2.48528,2.48534,44000000.0
2009-02-25 18:50:00,2.48547,2.48651,2.48519,2.4865,42000000.0
2009-02-25 18:55:00,2.48732,2.48832,2.48498,2.48789,41000000.0
2009-02-25 19:00:00,2.48807,2.49038,2.48616,2.48616,37000000.0
2009-02-25 19:05:00,2.48652,2.48909,2.48652,2.48777,40000000.0
2009-02-25 19:10:00,2.48853,2.49187,2.48853,2.49176,42000000.0
2009-02-25 19:15:00,2.49256,2.49403,2.49211,2.49403,47000000.0
2009-02-25 19:20:00,2.49416,2.4948,2.49253,2.49253,47000000.0
2009-02-25 19:25:00,2.4922,2.49331,2.49214,2.49286,41000000.0
2009-02-25 19:30:00,2.49287,2.49397,2.49041,2.49072,42000000.0
2009-02-25 19:35:00,2.49182,2.49373,2.4909,2.49252,38000000.0
2009-02-25 19:40:00,2.49172,2.49479,2.49154,2.49478,42000000.0
2009-02-25 19:45:00,2.49512,2.49745,2.49384,2.49637,40000000.0
2009-02-25 19:50:00,2.49665,2.49739,2.49581,2.49581,36000000.0
2009-02-25 19:55:00,2.49549,2.49802,2.49549,2.49712,41000000.0
2009-02-25 20:00:00,2.49673,2.49722,2.49601,2.49668,39000000.0
2009-02-25 20:05:00,2.49703,2.49716,2.49567,2.49598,45000000.0
2009-02-25 20:10:00,2.49652,2.4967,2.49476,2.49498,43000000.0
2009-02-25 20:15:00,2.49467,2.49545,2.49412,2.49465,42000000.0
2009-02-25 20:20:00,2.49464,2.49613,2.49386,2.49613,40000000.0
2009-02-25 20:25:00,2.49572,2.49654,2.49456,2.49558,43000000.0
2009-02-25 20:30:00,2.49629,2.49771,2.49487,2.4972,37000000.0
2009-02-25 20:35:00,2.49739,2.49776,2.4954,2.4975,46000000.0
2009-02-25 20:40:00,2.49789,2.4988,2.49777,2.4985,45000000.0
2009-02-25 20:45:00,2.4984,2.49914,2.49672,2.49794,39000000.0
2009-02-25 20:50:00,2.49829,2.4996,2.49728,2.49795,50000000.0
2009-02-25 20:55:00,2.49827,2.50017,2.4967,2.49878,36000000.0
2009-02-25 21:00:00,2.49867,2.50064,2.49767,2.5,36000000.0
2009-02-25 21:05:00,2.49984,2.50078,2.49853,2.49951,44000000.0
2009-02-25 21:10:00,2.5004,2.50167,2.49915,2.50008,41000000.0
2009-02-25 21:15:00,2.50033,2.50033,2.49579,2.49632,39000000.0
2009-02-25 21:20:00,2.49581,2.49737,2.49523,2.49701,46000000.0
2009-02-25 21:25:00,2.49751,2.49751,2.49449,2.49723,36000000.0
2009-02-25 21:30:00,2.4969,2.4969,2.49183,2.49183,45000000.0
2009-02-25 21:35:00,2.49159,2.49403,2.49159,2.49314,44000000.0
2009-02-25 21:40:00,2.49321,2.49481,2.49321,2.4943,42000000.0
2009-02-25 21:45:00,2.49427,2.49461,2.49237,2.49319,42000000.0
2009-02-25 21:50:00,2.49341,2.49356,2.48902,2.49198,36000000.0
2009-02-25 21:55:00,2.49211,2.49425,2.49208,2.49409,37000000.0
2009-02-25 22:00:00,2.4943,2.49629,2.49381,2.49629,43000000.0
2009-02-25 22:05:00,2.49625,2.49625,2.49214,2.49503,42000000.0
2009-02-25 22:10:00,2.49529,2.49605,2.49288,2.49288,43000000.0
2009-02-25 22:15:00,2.49417,2.49451,2.4923,2.49279,39000000.0
2009-02-25 22:20:00,2.49305,2.49305,2.49141,2.49167,35000000.0
2009-02-25 22:25:00,2.49152,2.49209,2.4905,2.49114,43000000.0
2009-02-25 22:30:00,2.49087,2.49189,2.49035,2.49069,38000000.0
2009-02-25 22:35:00,2.49043,2.49228,2.4903,2.49228,42000000.0
2009-02-25 22:40:00,2.49313,2.49464,2.49312,2.49464,36000000.0
2009-02-25 22:45:00,2.49444,2.49662,2.49326,2.49662,41000000.0
2009-02-25 22:50:00,2.49559,2.49705,2.49468,2.49473,37000000.0
2009-02-25 22:55:00,2.4945,2.49558,2.49417,2.49489,37000000.0
2009-02-25 23:00:00,2.49523,2.49523,2.49386,2.49449,38000000.0
2009-02-25 23:05:00,2.49437,2.49437,2.49296,2.49335,43000000.0
2009-02-25 23:10:00,2.49303,2.49359,2.49042,2.4935,43000000.0
2009-02-25 23:15:00,2.4942,2.49503,2.49407,2.49503,42000000.0
2009-02-25 23:20:00,2.49499,2.49644,2.49488,2.49572,38000000.0
2009-02-25 23:25:00,2.49556,2.49556,2.49334,2.49417,42000000.0
2009-02-25 23:30:00,2.4944,2.49596,2.49424,2.49463,41000000.0
2009-02-25 23:35:00,2.49467,2.4976,2.49441,2.49757,39000000.0
2009-02-25 23:40:00,2.49803,2.49843,2.49685,2.49744,40000000.0
2009-02-25 23:45:00,2.49654,2.49686,2.49586,2.49668,40000000.0
2009-02-25 23:50:00,2.49746,2.49746,2.49335,2.49492,43000000.0
2009-02-25 23:55:00,2.4952,2.49594,2.4935,2.49529,42000000.0
2009-02-26 00:00:00,2.49471,2.49557,2.49288,2.49296,40000000.0
2009-02-26 00:05:00,2.49482,2.49796,2.49463,2.49785,42000000.0
2009-02-26 00:10:00,2.49802,2.49824,2.49736,2.49758,42000000.0
2009-02-26 00:15:00,2.49755,2.49938,2.49706,2.49866,41000000.0
2009-02-26 00:20:00,2.49905,2.50096,2.49905,2.49967,42000000.0
2009-02-26 00:25:00,2.50019,2.50132,2.50013,2.50053,42000000.0
2009-02-26 00:30:00,2.50015,2.50015,2.49849,2.49885,42000000.0
2009-02-26 00:35:00,2.4988,2.4988,2.4976,2.49856,42000000.0
2009-02-26 00:40:00,2.49865,2.50127,2.49865,2.50066,43000000.0
2009-02-26 00:45:00,2.50056,2.50061,2.4974,2.49815,44000000.0
2009-02-26 00:50:00,2.49841,2.49908,2.49781,2.49802,41000000.0
2009-02-26 00:55:00,2.49804,2.4982,2.49546,2.49573,39000000.0
2009-02-26 01:00:00,2.4959,2.49773,2.49549,2.49598,42000000.0
2009-02-26 01:05:00,2.49573,2.49588,2.49518,2.49546,37000000.0
2009-02-26 01:10:00,2.49552,2.49574,2.49317,2.49497,48000000.0
2009-02-26 01:15:00,2.49524,2.49566,2.4949,2.49561,39000000.0
2009-02-26 01:20:00,2.49482,2.49577,2.49343,2.49478,40000000.0
2009-02-26 01:25:00,2.49489,2.49702,2.49487,2.49702,40000000.0
2009-02-26 01:30:00,2.49699,2.49778,2.49622,2.49622,40000000.0
2009-02-26 01:35:00,2.49662,2.49827,2.49662,2.49826,42000000.0
2009-02-26 01:40:00,2.49875,2.49917,2.49607,2.49633,42000000.0
2009-02-26 01:45:00,2.49644,2.49781,2.49635,2.49781,37000000.0
2009-02-26 01:50:00,2.49794,2.49845,2.4977,2.49813,43000000.0
2009-02-26 01:55:00,2.498,2.49837,2.49632,2.49677,43000000.0
2009-02-26 02:00:00,2.49721,2.50078,2.49721,2.50006,55000000.0
2009-02-26 02:05:00,2.49923,2.49923,2.49694,2.49709,55000000.0
2009-02-26 02:10:00,2.49743,2.49743,2.4958,2.49726,43000000.0
2009-02-26 02:15:00,2.4963,2.49724,2.49485,2.49665,40000000.0
2009-02-26 02:20:00,2.4965,2.4965,2.49379,2.49457,48000000.0
2009-02-26 02:25:00,2.4945,2.49607,2.49437,2.49437,74000000.0
2009-02-26 02:30:00,2.49414,2.4949,2.49319,2.49432,57000000.0
2009-02-26 02:35:00,2.49416,2.49619,2.49251,2.49619,45000000.0
2009-02-26 02:40:00,2.49688,2.4974,2.4953,2.49564,47000000.0
2009-02-26 02:45:00,2.49662,2.49718,2.49446,2.49461,49000000.0
2009-02-26 02:50:00,2.49438,2.49608,2.49419,2.49608,33000000.0
2009-02-26 02:55:00,2.49687,2.49714,2.49497,2.49603,54000000.0
2009-02-26 03:00:00,2.49563,2.49649,2.49402,2.49402,42000000.0
2009-02-26 03:05:00,2.49392,2.49558,2.49352,2.49491,46000000.0
2009-02-26 03:10:00,2.49482,2.49747,2.49451,2.49586,51000000.0
2009-02-26 03:15:00,2.49572,2.496,2.49312,2.49486,37000000.0
2009-02-26 03:20:00,2.49482,2.49495,2.49227,2.49321,38000000.0
2009-02-26 03:25:00,2.49398,2.49399,2.49153,2.49317,54000000.0
2009-02-26 03:30:00,2.49486,2.4951,2.49273,2.49477,46000000.0
2009-02-26 03:35:00,2.49503,2.49597,2.49458,2.49489,42000000.0
2009-02-26 03:40:00,2.49563,2.49663,2.49353,2.49663,43000000.0
2009-02-26 03:45:00,2.4969,2.4973,2.4935,2.49459,57000000.0
2009-02-26 03:50:00,2.49505,2.49575,2.49466,2.49542,41000000.0
2009-02-26 03:55:00,2.495,2.49723,2.49402,2.49636,46000000.0
2009-02-26 04:00:00,2.49612,2.49803,2.49408,2.49458,72000000.0
2009-02-26 04:05:00,2.49401,2.49401,2.49185,2.4935,43000000.0
2009-02-26 04:10:00,2.49333,2.49335,2.49091,2.49332,42000000.0
2009-02-26 04:15:00,2.49347,2.49347,2.49206,2.49243,64000000.0
2009-02-26 04:20:00,2.49243,2.49332,2.49195,2.49222,47000000.0
2009-02-26 04:25:00,2.49238,2.49376,2.4912,2.49373,56000000.0
2009-02-26 04:30:00,2.49395,2.49444,2.49202,2.49355,63000000.0
2009-02-26 04:35:00,2.49376,2.49567,2.49307,2.49567,41000000.0
2009-02-26 04:40:00,2.4954,2.4954,2.49348,2.49359,48000000.0
2009-02-26 04:45:00,2.49381,2.49428,2.49314,2.49372,39000000.0
2009-02-26 04:50:00,2.4931,2.49394,2.49302,2.49368,50000000.0
2009-02-26 04:55:00,2.49351,2.49423,2.4928,2.4928,52000000.0
2009-02-26 05:00:00,2.49281,2.49315,2.49149,2.49182,40000000.0
2009-02-26 05:05:00,2.49177,2.49276,2.4913,2.49197,57000000.0
2009-02-26 05:10:00,2.49143,2.4938,2.49143,2.49318,60000000.0
2009-02-26 05:15:00,2.49336,2.49359,2.49122,2.49128,53000000.0
2009-02-26 05:20:00,2.49197,2.49209,2.49031,2.49135,107000000.0
2009-02-26 05:25:00,2.49047,2.49091,2.49003,2.49069,125000000.0
2009-02-26 05:30:00,2.49094,2.49099,2.48995,2.49023,43000000.0
2009-02-26 05:35:00,2.49005,2.49172,2.49001,2.49172,54000000.0
2009-02-26 05:40:00,2.49191,2.49229,2.49158,2.49158,51000000.0
2009-02-26 05:45:00,2.49156,2.49167,2.49045,2.4907,57000000.0
2009-02-26 05:50:00,2.49048,2.49113,2.48906,2.48936,82000000.0
2009-02-26 05:55:00,2.4892,2.49009,2.48819,2.49009,86000000.0
2009-02-26 06:00:00,2.49019,2.49126,2.48943,2.49122,87000000.0
2009-02-26 06:05:00,2.49081,2.4917,2.49025,2.49163,45000000.0
2009-02-26 06:10:00,2.49172,2.4927,2.49167,2.49229,50000000.0
2009-02-26 06:15:00,2.49236,2.49278,2.49182,2.49268,61000000.0
2009-02-26 06:20:00,2.49253,2.49253,2.49125,2.49165,76000000.0
2009-02-26 06:25:00,2.49165,2.49288,2.49165,2.49277,41000000.0
2009-02-26 06:30:00,2.493,2.49345,2.49191,2.49278,88000000.0
2009-02-26 06:35:00,2.49296,2.49297,2.48998,2.49017,45000000.0
2009-02-26 06:40:00,2.48982,2.49044,2.48934,2.49012,41000000.0
2009-02-26 06:45:00,2.48977,2.49058,2.48808,2.49058,41000000.0
2009-02-26 06:50:00,2.49055,2.49134,2.48857,2.48862,46000000.0
2009-02-26 06:55:00,2.4886,2.48944,2.48847,2.48944,66000000.0
2009-02-26 07:00:00,2.48934,2.49031,2.48864,2.48997,56000000.0
2009-02-26 07:05:00,2.49007,2.49033,2.48866,2.49033,59000000.0
2009-02-26 07:10:00,2.49036,2.49117,2.48996,2.49006,61000000.0
2009-02-26 07:15:00,2.49066,2.49217,2.49066,2.49142,49000000.0
2009-02-26 07:20:00,2.49223,2.49275,2.48873,2.48873,60000000.0
2009-02-26 07:25:00,2.48878,2.49039,2.48632,2.48632,106000000.0
2009-02-26 07:30:00,2.48672,2.49079,2.48672,2.49056,76000000.0
2009-02-26 07:35:00,2.49007,2.49081,2.49,2.49064,56000000.0
2009-02-26 07:40:00,2.49028,2.49311,2.49028,2.49273,82000000.0
2009-02-26 07:45:00,2.49289,2.49325,2.49231,2.49325,77000000.0
2009-02-26 07:50:00,2.49281,2.49428,2.49281,2.49362,97000000.0
2009-02-26 07:55:00,2.49364,2.49364,2.49263,2.49272,101000000.0
2009-02-26 08:00:00,2.4929,2.49482,2.4929,2.49427,106000000.0
2009-02-26 08:05:00,2.49406,2.49431,2.49197,2.49262,93000000.0
2009-02-26 08:10:00,2.49279,2.49412,2.49212,2.49236,118000000.0
2009-02-26 08:15:00,2.49191,2.49261,2.49165,2.4923,94000000.0
2009-02-26 08:20:00,2.49312,2.49518,2.49312,2.49428,101000000.0
2009-02-26 08:25:00,2.49361,2.49361,2.49162,2.49228,154000000.0
2009-02-26 08:30:00,2.49219,2.49288,2.49185,2.49258,216000000.0
2009-02-26 08:35:00,2.49221,2.49243,2.49004,2.49118,120000000.0
2009-02-26 08:40:00,2.49163,2.49341,2.49163,2.49311,123000000.0
2009-02-26 08:45:00,2.49341,2.4956,2.4923,2.49268,148000000.0
2009-02-26 08:50:00,2.49286,2.49327,2.49164,2.49222,232000000.0
2009-02-26 08:55:00,2.49159,2.49377,2.49139,2.49304,129000000.0
2009-02-26 09:00:00,2.49311,2.49391,2.49238,2.49299,98000000.0
2009-02-26 09:05:00,2.49293,2.49352,2.49151,2.49196,129000000.0
2009-02-26 09:10:00,2.49249,2.49401,2.49249,2.49338,216000000.0
2009-02-26 09:15:00,2.49405,2.49406,2.49237,2.49296,232000000.0
2009-02-26 09:20:00,2.49287,2.49609,2.49287,2.49395,273000000.0
2009-02-26 09:25:00,2.49405,2.49465,2.49238,2.49339,194000000.0
2009-02-26 09:30:00,2.49343,2.4969,2.49287,2.49569,151000000.0
2009-02-26 09:35:00,2.49513,2.49595,2.49425,2.49565,228000000.0
2009-02-26 09:40:00,2.49582,2.49606,2.49324,2.49364,226000000.0
2009-02-26 09:45:00,2.49376,2.49515,2.49214,2.4939,136000000.0
2009-02-26 09:50:00,2.49411,2.49553,2.49384,2.49498,196000000.0
2009-02-26 09:55:00,2.49547,2.49674,2.49445,2.49457,190000000.0
2009-02-26 10:00:00,2.4946,2.49511,2.49403,2.49501,196000000.0
2009-02-26 10:05:00,2.49516,2.49581,2.49298,2.4932,232000000.0
2009-02-26 10:10:00,2.49294,2.49362,2.4912,2.49362,303000000.0
2009-02-26 10:15:00,2.49392,2.49445,2.49302,2.49302,225000000.0
2009-02-26 10:20:00,2.49338,2.49601,2.49295,2.49601,233000000.0
2009-02-26 10:25:00,2.49637,2.49654,2.49444,2.49529,301000000.0
2009-02-26 10:30:00,2.4949,2.49563,2.4944,2.49479,157000000.0
2009-02-26 10:35:00,2.49488,2.49627,2.49438,2.49585,140000000.0
2009-02-26 10:40:00,2.49539,2.49716,2.49405,2.49448,139000000.0
2009-02-26 10:45:00,2.49509,2.497,2.49439,2.49551,165000000.0
2009-02-26 10:50:00,2.49421,2.49612,2.49329,2.49495,206000000.0
2009-02-26 10:55:00,2.49522,2.49719,2.49452,2.49452,176000000.0
2009-02-26 11:00:00,2.49384,2.49698,2.49297,2.49698,178000000.0
2009-02-26 11:05:00,2.49589,2.50053,2.49447,2.50053,142000000.0
2009-02-26 11:10:00,2.50036,2.50183,2.49905,2.50055,236000000.0
2009-02-26 11:15:00,2.49972,2.49999,2.49853,2.49904,218000000.0
2009-02-26 11:20:00,2.49875,2.49875,2.49568,2.4975,229000000.0
2009-02-26 11:25:00,2.49709,2.49709,2.49593,2.49663,183000000.0
2009-02-26 11:30:00,2.496,2.49708,2.4951,2.49708,173000000.0
2009-02-26 11:35:00,2.49656,2.49727,2.49619,2.49661,231000000.0
2009-02-26 11:40:00,2.49661,2.49793,2.49661,2.49702,185000000.0
2009-02-26 11:45:00,2.49695,2.49698,2.49459,2.49459,169000000.0
2009-02-26 11:50:00,2.49465,2.49561,2.49465,2.49515,188000000.0
2009-02-26 11:55:00,2.49457,2.49625,2.49438,2.49625,200000000.0
2009-02-26 12:00:00,2.49629,2.49751,2.49534,2.49673,150000000.0
2009-02-26 12:05:00,2.49686,2.49788,2.49682,2.49703,112000000.0
2009-02-26 12:10:00,2.4972,2.49889,2.49702,2.49849,149000000.0
2009-02-26 12:15:00,2.49848,2.49905,2.49712,2.49905,180000000.0
2009-02-26 12:20:00,2.4992,2.49923,2.4975,2.49864,178000000.0
2009-02-26 12:25:00,2.49895,2.50031,2.49695,2.49695,208000000.0
2009-02-26 12:30:00,2.49855,2.49868,2.4968,2.49767,188000000.0
2009-02-26 12:35:00,2.49781,2.5026,2.49778,2.49967,110000000.0
2009-02-26 12:40:00,2.49952,2.50137,2.49952,2.50034,82000000.0
2009-02-26 12:45:00,2.49863,2.50079,2.49835,2.4996,160000000.0
2009-02-26 12:50:00,2.49879,2.49921,2.4981,2.49814,129000000.0
2009-02-26 12:55:00,2.49885,2.49981,2.49722,2.49922,131000000.0
2009-02-26 13:00:00,2.49919,2.50008,2.49777,2.50008,91000000.0
2009-02-26 13:05:00,2.50083,2.50175,2.49872,2.49954,126000000.0
2009-02-26 13:10:00,2.49979,2.50065,2.49767,2.49788,104000000.0
2009-02-26 13:15:00,2.49797,2.49832,2.49646,2.49721,141000000.0
2009-02-26 13:20:00,2.49732,2.49949,2.49598,2.49837,165000000.0
2009-02-26 13:25:00,2.49847,2.49885,2.49716,2.49738,128000000.0
2009-02-26 13:30:00,2.49737,2.50011,2.49682,2.5001,118000000.0
2009-02-26 13:35:00,2.49998,2.49998,2.49666,2.49774,143000000.0
2009-02-26 13:40:00,2.49753,2.49909,2.4972,2.49909,145000000.0
2009-02-26 13:45:00,2.49925,2.4995,2.49763,2.4977,101000000.0
2009-02-26 13:50:00,2.49764,2.49838,2.49755,2.49816,144000000.0
2009-02-26 13:55:00,2.49763,2.50014,2.49719,2.49936,144000000.0
2009-02-26 14:00:00,2.4994,2.49991,2.49829,2.49843,124000000.0
2009-02-26 14:05:00,2.49865,2.49866,2.49733,2.49735,128000000.0
2009-02-26 14:10:00,2.49742,2.49813,2.49696,2.49748,104000000.0
2009-02-26 14:15:00,2.49775,2.49851,2.49677,2.49699,86000000.0
2009-02-26 14:20:00,2.49701,2.49851,2.49673,2.4972,84000000.0
2009-02-26 14:25:00,2.49708,2.49708,2.49569,2.4969,75000000.0
2009-02-26 14:30:00,2.49699,2.49975,2.49699,2.49876,67000000.0
2009-02-26 14:35:00,2.49872,2.49935,2.49798,2.4984,41000000.0
2009-02-26 14:40:00,2.49862,2.50003,2.49842,2.49979,43000000.0
2009-02-26 14:45:00,2.49937,2.49937,2.49669,2.49669,41000000.0
2009-02-26 14:50:00,2.49645,2.49922,2.49645,2.49886,39000000.0
2009-02-26 14:55:00,2.49861,2.49861,2.49646,2.498,38000000.0
2009-02-26 15:00:00,2.49843,2.49843,2.49492,2.49516,37000000.0
2009-02-26 15:05:00,2.49525,2.49713,2.49477,2.49477,41000000.0
2009-02-26 15:10:00,2.49414,2.49571,2.49323,2.4948,47000000.0
2009-02-26 15:15:00,2.49448,2.49577,2.49331,2.49471,41000000.0
2009-02-26 15:20:00,2.49556,2.49637,2.49409,2.49538,42000000.0
2009-02-26 15:25:00,2.49566,2.49588,2.49434,2.49434,39000000.0
2009-02-26 15:30:00,2.49451,2.49566,2.49145,2.49185,45000000.0
2009-02-26 15:35:00,2.49139,2.49399,2.49002,2.49399,39000000.0
2009-02-26 15:40:00,2.493,2.49516,2.493,2.49375,44000000.0
2009-02-26 15:45:00,2.4936,2.49535,2.49331,2.49372,40000000.0
2009-02-26 15:50:00,2.49297,2.49361,2.49265,2.49353,42000000.0
2009-02-26 15:55:00,2.4932,2.4943,2.49199,2.49326,43000000.0
2009-02-26 16:00:00,2.49327,2.49345,2.49043,2.49305,43000000.0
2009-02-26 16:05:00,2.49294,2.49294,2.49029,2.49144,44000000.0
2009-02-26 16:10:00,2.49078,2.49424,2.49058,2.49423,44000000.0
2009-02-26 16:15:00,2.49588,2.49801,2.49549,2.49801,47000000.0
2009-02-26 16:20:00,2.49678,2.49749,2.49411,2.49411,44000000.0
2009-02-26 16:25:00,2.49441,2.49592,2.49289,2.49591,43000000.0
2009-02-26 16:30:00,2.49617,2.49641,2.49508,2.49587,42000000.0
2009-02-26 16:35:00,2.49564,2.4964,2.49404,2.4964,38000000.0
2009-02-26 16:40:00,2.4977,2.50138,2.49747,2.50005,42000000.0
2009-02-26 16:45:00,2.49943,2.50239,2.49847,2.50127,47000000.0
2009-02-26 16:50:00,2.50183,2.50183,2.49775,2.49943,39000000.0
2009-02-26 16:55:00,2.49959,2.50075,2.49736,2.49922,44000000.0
2009-02-26 17:00:00,2.49737,2.49863,2.49609,2.49716,40000000.0
2009-02-26 17:05:00,2.49711,2.49884,2.4949,2.49867,44000000.0
2009-02-26 17:10:00,2.49818,2.50216,2.49818,2.5018,40000000.0
2009-02-26 17:15:00,2.50252,2.50264,2.50044,2.50044,40000000.0
2009-02-26 17:20:00,2.50087,2.50094,2.49761,2.49993,41000000.0
2009-02-26 17:25:00,2.49979,2.50086,2.4978,2.49823,38000000.0
2009-02-26 17:30:00,2.49795,2.50028,2.49766,2.49766,45000000.0
2009-02-26 17:35:00,2.49733,2.49808,2.49484,2.49514,36000000.0
2009-02-26 17:40:00,2.49483,2.49483,2.49185,2.49445,45000000.0
2009-02-26 17:45:00,2.49517,2.49537,2.49146,2.49214,37000000.0
2009-02-26 17:50:00,2.49275,2.49382,2.49208,2.49317,39000000.0
2009-02-26 17:55:00,2.49254,2.49399,2.49072,2.4929,44000000.0
2009-02-26 18:00:00,2.49374,2.49816,2.49374,2.49793,44000000.0
2009-02-26 18:05:00,2.49752,2.49798,2.4933,2.4933,44000000.0
2009-02-26 18:10:00,2.49335,2.49822,2.49335,2.49786,44000000.0
2009-02-26 18:15:00,2.49819,2.49892,2.49617,2.49692,46000000.0
2009-02-26 18:20:00,2.49784,2.49784,2.49324,2.49607,47000000.0
2009-02-26 18:25:00,2.49635,2.49794,2.49467,2.49769,36000000.0
2009-02-26 18:30:00,2.49765,2.50022,2.4976,2.49888,46000000.0
2009-02-26 18:35:00,2.49939,2.49973,2.4988,2.49951,38000000.0
2009-02-26 18:40:00,2.49946,2.50034,2.49878,2.50034,41000000.0
2009-02-26 18:45:00,2.50026,2.50026,2.49757,2.49787,44000000.0
2009-02-26 18:50:00,2.49836,2.49864,2.49691,2.49758,42000000.0
2009-02-26 18:55:00,2.49789,2.49871,2.49644,2.49644,41000000.0
2009-02-26 19:00:00,2.49642,2.49919,2.49642,2.49748,37000000.0
2009-02-26 19:05:00,2.49723,2.49793,2.496,2.496,40000000.0
2009-02-26 19:10:00,2.49518,2.49702,2.49407,2.49579,42000000.0
2009-02-26 19:15:00,2.49658,2.49762,2.49352,2.49352,47000000.0
2009-02-26 19:20:00,2.49365,2.49712,2.49365,2.49548,47000000.0
2009-02-26 19:25:00,2.49542,2.49755,2.49542,2.49647,41000000.0
2009-02-26 19:30:00,2.49546,2.49713,2.49493,2.49676,42000000.0
2009-02-26 19:35:00,2.4963,2.49839,2.49603,2.49705,38000000.0
2009-02-26 19:40:00,2.49665,2.49732,2.49555,2.49665,42000000.0
2009-02-26 19:45:00,2.49673,2.49809,2.49648,2.49727,40000000.0
2009-02-26 19:50:00,2.49687,2.49779,2.49433,2.49779,36000000.0
2009-02-26 19:55:00,2.49694,2.49769,2.49612,2.49717,41000000.0
2009-02-26 20:00:00,2.49688,2.49844,2.4968,2.49777,39000000.0
2009-02-26 20:05:00,2.49762,2.49862,2.49723,2.49804,45000000.0
2009-02-26 20:10:00,2.49807,2.4991,2.49703,2.49832,42000000.0
2009-02-26 20:15:00,2.49695,2.49786,2.49505,2.49704,42000000.0
2009-02-26 20:20:00,2.49748,2.49896,2.49662,2.49693,40000000.0
2009-02-26 20:25:00,2.49687,2.49958,2.49687,2.49895,39000000.0
2009-02-26 20:30:00,2.49891,2.49932,2.49818,2.49932,37000000.0
2009-02-26 20:35:00,2.49888,2.49903,2.49459,2.49811,46000000.0
2009-02-26 20:40:00,2.49798,2.49856,2.49628,2.49789,45000000.0
2009-02-26 20:45:00,2.49774,2.49798,2.49629,2.49698,39000000.0
2009-02-26 20:50:00,2.49719,2.49812,2.49673,2.49769,50000000.0
2009-02-26 20:55:00,2.49772,2.49868,2.49534,2.49839,36000000.0
2009-02-26 21:00:00,2.49831,2.50019,2.49819,2.49821,36000000.0
2009-02-26 21:05:00,2.49857,2.49958,2.4983,2.4993,44000000.0
2009-02-26 21:10:00,2.49957,2.49982,2.49784,2.49882,41000000.0
2009-02-26 21:15:00,2.49884,2.49906,2.49833,2.49866,39000000.0
2009-02-26 21:20:00,2.49875,2.50118,2.49759,2.49759,46000000.0
2009-02-26 21:25:00,2.49785,2.49789,2.49696,2.4972,36000000.0
2009-02-26 21:30:00,2.49707,2.4983,2.49639,2.4973,45000000.0
2009-02-26 21:35:00,2.49786,2.49815,2.49696,2.49808,44000000.0
2009-02-26 21:40:00,2.49814,2.50037,2.49596,2.49682,42000000.0
2009-02-26 21:45:00,2.49681,2.49901,2.49584,2.49734,42000000.0
2009-02-26 21:50:00,2.49735,2.50244,2.49735,2.5012,36000000.0
2009-02-26 21:55:00,2.50079,2.50191,2.49992,2.50052,37000000.0
2009-02-26 22:00:00,2.50038,2.5006,2.4995,2.50031,43000000.0
2009-02-26 22:05:00,2.50038,2.50066,2.49716,2.49745,42000000.0
2009-02-26 22:10:00,2.49773,2.50066,2.49768,2.49859,43000000.0
2009-02-26 22:15:00,2.4991,2.50126,2.49743,2.49957,39000000.0
2009-02-26 22:20:00,2.49993,2.5006,2.49891,2.4998,38000000.0
2009-02-26 22:25:00,2.49958,2.50061,2.49858,2.50035,43000000.0
2009-02-26 22:30:00,2.50177,2.50492,2.50177,2.50371,38000000.0
2009-02-26 22:35:00,2.50301,2.50301,2.50091,2.50186,42000000.0
2009-02-26 22:40:00,2.50205,2.50241,2.50139,2.50139,36000000.0
2009-02-26 22:45:00,2.50168,2.50355,2.50127,2.50215,41000000.0
2009-02-26 22:50:00,2.50214,2.50321,2.50104,2.50311,37000000.0
2009-02-26 22:55:00,2.50377,2.50389,2.5018,2.50324,37000000.0
2009-02-26 23:00:00,2.50302,2.50485,2.50264,2.50455,38000000.0
2009-02-26 23:05:00,2.50466,2.50542,2.50323,2.50444,43000000.0
2009-02-26 23:10:00,2.50452,2.50462,2.50316,2.50356,43000000.0
2009-02-26 23:15:00,2.50363,2.50363,2.50229,2.50313,42000000.0
2009-02-26 23:20:00,2.50318,2.50346,2.50095,2.50316,38000000.0
2009-02-26 23:25:00,2.50336,2.50349,2.50209,2.5023,42000000.0
2009-02-26 23:30:00,2.50243,2.50376,2.50238,2.50261,41000000.0
2009-02-26 23:35:00,2.50287,2.50295,2.50096,2.50096,39000000.0
2009-02-26 23:40:00,2.50084,2.50269,2.50084,2.50221,40000000.0
2009-02-26 23:45:00,2.50304,2.50401,2.50281,2.50368,40000000.0
2009-02-26 23:50:00,2.5046,2.5058,2.50343,2.50534,43000000.0
2009-02-26 23:55:00,2.50561,2.50562,2.50467,2.50502,42000000.0
2009-02-27 00:00:00,2.50516,2.50549,2.50346,2.5036,40000000.0
2009-02-27 00:05:00,2.50355,2.50462,2.50319,2.50411,42000000.0
2009-02-27 00:10:00,2.50418,2.50424,2.50325,2.50362,42000000.0
2009-02-27 00:15:00,2.50335,2.5034,2.5028,2.50338,41000000.0
2009-02-27 00:20:00,2.50324,2.50522,2.50285,2.50385,44000000.0
2009-02-27 00:25:00,2.50392,2.50402,2.50277,2.50348,42000000.0
2009-02-27 00:30:00,2.50343,2.50469,2.50239,2.504,42000000.0
2009-02-27 00:35:00,2.50461,2.50461,2.50316,2.50387,42000000.0
2009-02-27 00:40:00,2.50387,2.50555,2.50359,2.50555,43000000.0
2009-02-27 00:45:00,2.50659,2.50837,2.50659,2.50829,46000000.0
2009-02-27 00:50:00,2.50904,2.50904,2.50783,2.50833,41000000.0
2009-02-27 00:55:00,2.50742,2.50871,2.50739,2.50739,39000000.0
2009-02-27 01:00:00,2.50721,2.50801,2.50679,2.50745,42000000.0
2009-02-27 01:05:00,2.50729,2.50729,2.50586,2.50699,37000000.0
2009-02-27 01:10:00,2.50755,2.50774,2.50576,2.50593,48000000.0
2009-02-27 01:15:00,2.50596,2.50632,2.50387,2.50391,39000000.0
2009-02-27 01:20:00,2.50355,2.50531,2.50355,2.50366,40000000.0
2009-02-27 01:25:00,2.50435,2.50678,2.50435,2.50671,40000000.0
2009-02-27 01:30:00,2.50673,2.50717,2.5065,2.50655,40000000.0
2009-02-27 01:35:00,2.5067,2.50672,2.50424,2.50539,42000000.0
2009-02-27 01:40:00,2.50574,2.5072,2.50566,2.5069,42000000.0
2009-02-27 01:45:00,2.50665,2.50726,2.50609,2.50679,37000000.0
2009-02-27 01:50:00,2.50653,2.507,2.50565,2.50654,43000000.0
2009-02-27 01:55:00,2.50649,2.50655,2.50198,2.50516,43000000.0
2009-02-27 02:00:00,2.50509,2.5052,2.50301,2.50452,55000000.0
2009-02-27 02:05:00,2.50421,2.50428,2.50361,2.504,55000000.0
2009-02-27 02:10:00,2.50395,2.50477,2.50385,2.5046,43000000.0
2009-02-27 02:15:00,2.50459,2.50483,2.50381,2.5044,40000000.0
2009-02-27 02:20:00,2.50419,2.50809,2.50327,2.5079,48000000.0
2009-02-27 02:25:00,2.50767,2.51043,2.50547,2.50936,74000000.0
2009-02-27 02:30:00,2.5103,2.5117,2.50806,2.51096,57000000.0
2009-02-27 02:35:00,2.5114,2.51294,2.51069,2.51176,45000000.0
2009-02-27 02:40:00,2.51185,2.51265,2.50829,2.50829,47000000.0
2009-02-27 02:45:00,2.50868,2.51033,2.50651,2.50932,49000000.0
2009-02-27 02:50:00,2.50856,2.51002,2.50625,2.5087,33000000.0
2009-02-27 02:55:00,2.50768,2.51047,2.5065,2.51028,54000000.0
2009-02-27 03:00:00,2.51141,2.51154,2.50656,2.50656,42000000.0
2009-02-27 03:05:00,2.50656,2.51011,2.50656,2.50765,46000000.0
2009-02-27 03:10:00,2.50822,2.50954,2.50822,2.50937,51000000.0
2009-02-27 03:15:00,2.50996,2.51173,2.50938,2.51098,37000000.0
2009-02-27 03:20:00,2.51102,2.51276,2.50986,2.51258,38000000.0
2009-02-27 03:25:00,2.51236,2.515,2.51141,2.51396,54000000.0
2009-02-27 03:30:00,2.51379,2.5138,2.51186,2.51303,43000000.0
2009-02-27 03:35:00,2.51342,2.51489,2.51231,2.5145,42000000.0
2009-02-27 03:40:00,2.51468,2.51496,2.51377,2.5138,43000000.0
2009-02-27 03:45:00,2.5136,2.51407,2.51293,2.51339,57000000.0
2009-02-27 03:50:00,2.5141,2.51499,2.51404,2.51446,41000000.0
2009-02-27 03:55:00,2.51412,2.51515,2.51303,2.515,46000000.0
2009-02-27 04:00:00,2.51483,2.51483,2.51262,2.51311,72000000.0
2009-02-27 04:05:00,2.51304,2.51343,2.51227,2.51314,43000000.0
2009-02-27 04:10:00,2.51327,2.51512,2.51282,2.51512,42000000.0
2009-02-27 04:15:00,2.51506,2.51602,2.51482,2.51568,64000000.0
2009-02-27 04:20:00,2.51572,2.51639,2.51477,2.51533,47000000.0
2009-02-27 04:25:00,2.51513,2.51516,2.51445,2.51476,56000000.0
2009-02-27 04:30:00,2.5146,2.51521,2.51275,2.51476,63000000.0
2009-02-27 04:35:00,2.51431,2.51431,2.51328,2.51345,41000000.0
2009-02-27 04:40:00,2.51348,2.51402,2.51314,2.51381,48000000.0
2009-02-27 04:45:00,2.51395,2.51448,2.51239,2.51248,39000000.0
2009-02-27 04:50:00,2.51268,2.51344,2.51261,2.51341,50000000.0
2009-02-27 04:55:00,2.51366,2.51689,2.51366,2.51689,52000000.0
2009-02-27 05:00:00,2.51621,2.51621,2.51447,2.51516,40000000.0
2009-02-27 05:05:00,2.51508,2.51551,2.51459,2.51496,57000000.0
2009-02-27 05:10:00,2.51477,2.51494,2.51411,2.5146,60000000.0
2009-02-27 05:15:00,2.5147,2.5156,2.51384,2.51533,53000000.0
2009-02-27 05:20:00,2.51477,2.51558,2.51311,2.51335,107000000.0
2009-02-27 05:25:00,2.51354,2.51429,2.51354,2.51361,125000000.0
2009-02-27 05:30:00,2.51348,2.51417,2.51216,2.51349,43000000.0
2009-02-27 05:35:00,2.51357,2.51416,2.5126,2.51332,54000000.0
2009-02-27 05:40:00,2.51264,2.51337,2.51251,2.51259,51000000.0
2009-02-27 05:45:00,2.51193,2.51312,2.51033,2.51216,57000000.0
2009-02-27 05:50:00,2.51213,2.51383,2.51195,2.51383,82000000.0
2009-02-27 05:55:00,2.51351,2.51485,2.51351,2.51425,86000000.0
2009-02-27 06:00:00,2.5142,2.51476,2.5131,2.51447,87000000.0
2009-02-27 06:05:00,2.51456,2.51551,2.51369,2.51388,45000000.0
2009-02-27 06:10:00,2.51417,2.51512,2.51414,2.51506,50000000.0
2009-02-27 06:15:00,2.51538,2.51648,2.5145,2.51485,61000000.0
2009-02-27 06:20:00,2.51555,2.51605,2.51324,2.51326,76000000.0
2009-02-27 06:25:00,2.5132,2.51352,2.51261,2.5129,41000000.0
2009-02-27 06:30:00,2.51292,2.51417,2.51271,2.51401,88000000.0
2009-02-27 06:35:00,2.5145,2.51487,2.5125,2.51287,45000000.0
2009-02-27 06:40:00,2.51271,2.51542,2.51227,2.5149,41000000.0
2009-02-27 06:45:00,2.51441,2.51478,2.5125,2.51437,41000000.0
2009-02-27 06:50:00,2.51505,2.51566,2.51474,2.51542,46000000.0
2009-02-27 06:55:00,2.51562,2.51571,2.51437,2.51464,66000000.0
2009-02-27 07:00:00,2.51453,2.51578,2.51453,2.51578,56000000.0
2009-02-27 07:05:00,2.51572,2.51594,2.51427,2.51543,59000000.0
2009-02-27 07:10:00,2.51497,2.51568,2.5129,2.5129,61000000.0
2009-02-27 07:15:00,2.51223,2.51229,2.51114,2.51229,49000000.0
2009-02-27 07:20:00,2.51281,2.51281,2.51096,2.51113,60000000.0
2009-02-27 07:25:00,2.51105,2.51223,2.51014,2.51223,106000000.0
2009-02-27 07:30:00,2.51224,2.51288,2.51072,2.51273,76000000.0
2009-02-27 07:35:00,2.51261,2.51261,2.51031,2.51128,56000000.0
2009-02-27 07:40:00,2.51164,2.5126,2.51095,2.51136,82000000.0
2009-02-27 07:45:00,2.51121,2.51466,2.51053,2.51466,77000000.0
2009-02-27 07:50:00,2.5151,2.51552,2.51191,2.51241,97000000.0
2009-02-27 07:55:00,2.51209,2.51502,2.51131,2.51421,101000000.0
2009-02-27 08:00:00,2.51399,2.51401,2.51095,2.51192,106000000.0
2009-02-27 08:05:00,2.51192,2.51237,2.51077,2.51123,93000000.0
2009-02-27 08:10:00,2.51141,2.51328,2.51136,2.51204,118000000.0
2009-02-27 08:15:00,2.51228,2.51235,2.51148,2.51154,94000000.0
2009-02-27 08:20:00,2.51068,2.51081,2.50909,2.50941,101000000.0
2009-02-27 08:25:00,2.50949,2.51104,2.50789,2.50794,154000000.0
2009-02-27 08:30:00,2.50797,2.51133,2.50797,2.51008,216000000.0
2009-02-27 08:35:00,2.50988,2.51078,2.50968,2.51029,120000000.0
2009-02-27 08:40:00,2.51026,2.51089,2.50985,2.51089,123000000.0
2009-02-27 08:45:00,2.51081,2.51095,2.51022,2.51095,148000000.0
2009-02-27 08:50:00,2.51067,2.51259,2.50943,2.51234,232000000.0
2009-02-27 08:55:00,2.5124,2.51369,2.51041,2.51099,129000000.0
2009-02-27 09:00:00,2.51118,2.51345,2.51118,2.5114,98000000.0
2009-02-27 09:05:00,2.51138,2.51222,2.51023,2.51141,129000000.0
2009-02-27 09:10:00,2.51148,2.51161,2.50913,2.50924,216000000.0
2009-02-27 09:15:00,2.50898,2.51218,2.50851,2.51218,232000000.0
2009-02-27 09:20:00,2.51189,2.512,2.50984,2.51122,273000000.0
2009-02-27 09:25:00,2.51129,2.51305,2.51104,2.51305,194000000.0
2009-02-27 09:30:00,2.51291,2.51404,2.51281,2.51297,151000000.0
2009-02-27 09:35:00,2.51285,2.5141,2.51145,2.51358,228000000.0
2009-02-27 09:40:00,2.51341,2.51341,2.51101,2.51277,226000000.0
2009-02-27 09:45:00,2.51304,2.5141,2.51088,2.51242,136000000.0
2009-02-27 09:50:00,2.51347,2.51366,2.51133,2.51366,196000000.0
2009-02-27 09:55:00,2.514,2.514,2.5114,2.51261,190000000.0
2009-02-27 10:00:00,2.51243,2.51273,2.50901,2.51062,196000000.0
2009-02-27 10:05:00,2.51004,2.51004,2.50829,2.50923,232000000.0
2009-02-27 10:10:00,2.50872,2.51032,2.50758,2.50802,303000000.0
2009-02-27 10:15:00,2.5082,2.50956,2.50335,2.50342,225000000.0
2009-02-27 10:20:00,2.50393,2.50691,2.50343,2.50691,233000000.0
2009-02-27 10:25:00,2.5065,2.50793,2.50537,2.50646,301000000.0
2009-02-27 10:30:00,2.50714,2.50806,2.50703,2.50806,157000000.0
2009-02-27 10:35:00,2.50821,2.50864,2.50579,2.508,140000000.0
2009-02-27 10:40:00,2.50793,2.50951,2.50675,2.50748,139000000.0
2009-02-27 10:45:00,2.50754,2.51287,2.50754,2.51287,165000000.0
2009-02-27 10:50:00,2.51215,2.51441,2.51059,2.51405,206000000.0
2009-02-27 10:55:00,2.51474,2.5164,2.51256,2.5164,176000000.0
2009-02-27 11:00:00,2.51623,2.51623,2.51454,2.51505,178000000.0
2009-02-27 11:05:00,2.51543,2.51889,2.51441,2.51889,142000000.0
2009-02-27 11:10:00,2.51837,2.51862,2.51193,2.51458,236000000.0
2009-02-27 11:15:00,2.51563,2.51786,2.51416,2.51786,218000000.0
2009-02-27 11:20:00,2.51802,2.5184,2.51613,2.51642,229000000.0
2009-02-27 11:25:00,2.51653,2.51733,2.51452,2.51454,183000000.0
2009-02-27 11:30:00,2.51388,2.51698,2.5137,2.51555,173000000.0
2009-02-27 11:35:00,2.5154,2.51562,2.51329,2.51354,231000000.0
2009-02-27 11:40:00,2.51362,2.51402,2.51251,2.51349,185000000.0
2009-02-27 11:45:00,2.5145,2.51568,2.51275,2.51275,169000000.0
2009-02-27 11:50:00,2.51368,2.51508,2.51354,2.51508,188000000.0
2009-02-27 11:55:00,2.51546,2.51641,2.51427,2.51468,200000000.0
2009-02-27 12:00:00,2.51473,2.51638,2.51473,2.51573,150000000.0
2009-02-27 12:05:00,2.51556,2.51843,2.51501,2.51843,112000000.0
2009-02-27 12:10:00,2.5182,2.51946,2.5171,2.51946,149000000.0
2009-02-27 12:15:00,2.51976,2.52027,2.51877,2.51915,180000000.0
2009-02-27 12:20:00,2.51894,2.51992,2.51843,2.51937,178000000.0
2009-02-27 12:25:00,2.51956,2.52003,2.51429,2.51479,208000000.0
2009-02-27 12:30:00,2.51433,2.5175,2.51385,2.5175,188000000.0
2009-02-27 12:35:00,2.51748,2.51891,2.51676,2.51732,110000000.0
2009-02-27 12:40:00,2.51763,2.51852,2.51608,2.51608,82000000.0
2009-02-27 12:45:00,2.51595,2.51702,2.51481,2.51481,160000000.0
2009-02-27 12:50:00,2.51495,2.51649,2.51495,2.51624,129000000.0
2009-02-27 12:55:00,2.5166,2.5166,2.51543,2.51554,131000000.0
2009-02-27 13:00:00,2.51585,2.51699,2.51554,2.51613,91000000.0
2009-02-27 13:05:00,2.51617,2.51638,2.51242,2.51337,126000000.0
2009-02-27 13:10:00,2.51357,2.5145,2.51277,2.51383,104000000.0
2009-02-27 13:15:00,2.51364,2.51463,2.51322,2.51341,141000000.0
2009-02-27 13:20:00,2.51343,2.51624,2.51343,2.51624,165000000.0
2009-02-27 13:25:00,2.51664,2.51664,2.51423,2.51546,128000000.0
2009-02-27 13:30:00,2.51504,2.51794,2.51473,2.51676,118000000.0
2009-02-27 13:35:00,2.5174,2.5207,2.5174,2.5207,143000000.0
2009-02-27 13:40:00,2.52116,2.52217,2.52045,2.52213,145000000.0
2009-02-27 13:45:00,2.52212,2.52212,2.51879,2.51891,101000000.0
2009-02-27 13:50:00,2.51852,2.51856,2.51596,2.51811,144000000.0
2009-02-27 13:55:00,2.51838,2.51953,2.51654,2.51869,144000000.0
2009-02-27 14:00:00,2.51845,2.52137,2.51814,2.52137,124000000.0
2009-02-27 14:05:00,2.5213,2.5213,2.5197,2.52106,128000000.0
2009-02-27 14:10:00,2.52128,2.52293,2.52064,2.52293,104000000.0
2009-02-27 14:15:00,2.52329,2.52329,2.52021,2.52231,86000000.0
2009-02-27 14:20:00,2.52218,2.52294,2.52127,2.5229,84000000.0
2009-02-27 14:25:00,2.52295,2.52295,2.52207,2.52268,75000000.0
2009-02-27 14:30:00,2.523,2.5234,2.52202,2.52202,67000000.0
2009-02-27 14:35:00,2.52192,2.52354,2.52192,2.52336,41000000.0
2009-02-27 14:40:00,2.52344,2.5238,2.51753,2.5196,43000000.0
2009-02-27 14:45:00,2.51985,2.52136,2.51809,2.52136,41000000.0
2009-02-27 14:50:00,2.52093,2.52353,2.51936,2.52346,39000000.0
2009-02-27 14:55:00,2.52369,2.52498,2.52369,2.5238,38000000.0
2009-02-27 15:00:00,2.52419,2.52618,2.52304,2.52591,37000000.0
2009-02-27 15:05:00,2.52619,2.52619,2.52232,2.52232,41000000.0
2009-02-27 15:10:00,2.52259,2.5263,2.52257,2.52609,47000000.0
2009-02-27 15:15:00,2.52624,2.52669,2.525,2.52645,41000000.0
2009-02-27 15:20:00,2.5263,2.52771,2.52379,2.5247,42000000.0
2009-02-27 15:25:00,2.5244,2.52606,2.5211,2.5211,39000000.0
2009-02-27 15:30:00,2.52087,2.52516,2.52087,2.52408,45000000.0
2009-02-27 15:35:00,2.52485,2.52768,2.52325,2.52579,39000000.0
2009-02-27 15:40:00,2.52616,2.5263,2.52139,2.52204,44000000.0
2009-02-27 15:45:00,2.52161,2.524,2.52101,2.52398,40000000.0
2009-02-27 15:50:00,2.52339,2.52418,2.51879,2.52009,42000000.0
2009-02-27 15:55:00,2.52105,2.52129,2.51737,2.51761,43000000.0
2009-02-27 16:00:00,2.51684,2.51895,2.51614,2.51895,43000000.0
2009-02-27 16:05:00,2.51911,2.52176,2.51884,2.52063,44000000.0
2009-02-27 16:10:00,2.51986,2.52276,2.51986,2.52232,44000000.0
2009-02-27 16:15:00,2.52248,2.52298,2.51933,2.52044,47000000.0
2009-02-27 16:20:00,2.52049,2.52049,2.51741,2.51884,44000000.0
2009-02-27 16:25:00,2.5196,2.51975,2.51849,2.51849,43000000.0
2009-02-27 16:30:00,2.51878,2.52153,2.51733,2.51976,42000000.0
2009-02-27 16:35:00,2.52037,2.52162,2.51931,2.52156,38000000.0
2009-02-27 16:40:00,2.52225,2.52242,2.51949,2.51949,42000000.0
2009-02-27 16:45:00,2.51685,2.51841,2.51608,2.51828,47000000.0
2009-02-27 16:50:00,2.51874,2.52003,2.51494,2.5153,39000000.0
2009-02-27 16:55:00,2.51424,2.51579,2.51195,2.51313,44000000.0
2009-02-27 17:00:00,2.5133,2.51649,2.5133,2.51472,40000000.0
2009-02-27 17:05:00,2.51519,2.51784,2.51443,2.51784,44000000.0
2009-02-27 17:10:00,2.51803,2.51861,2.51665,2.51861,40000000.0
2009-02-27 17:15:00,2.51768,2.51829,2.51448,2.5152,40000000.0
2009-02-27 17:20:00,2.51568,2.51602,2.5132,2.51516,41000000.0
2009-02-27 17:25:00,2.51587,2.51587,2.5116,2.51478,38000000.0
2009-02-27 17:30:00,2.51553,2.51726,2.51419,2.51436,45000000.0
2009-02-27 17:35:00,2.51449,2.51705,2.5143,2.51705,36000000.0
2009-02-27 17:40:00,2.51743,2.51962,2.51743,2.51809,45000000.0
2009-02-27 17:45:00,2.51936,2.52319,2.51936,2.52266,37000000.0
2009-02-27 17:50:00,2.52348,2.52667,2.52196,2.52647,39000000.0
2009-02-27 17:55:00,2.52565,2.5351,2.52406,2.5351,44000000.0
2009-02-27 18:00:00,2.53523,2.53523,2.52886,2.52886,44000000.0
2009-02-27 18:05:00,2.52849,2.5313,2.52731,2.52968,44000000.0
2009-02-27 18:10:00,2.5303,2.53181,2.52659,2.53166,44000000.0
2009-02-27 18:15:00,2.532,2.5339,2.52841,2.53139,46000000.0
2009-02-27 18:20:00,2.53075,2.53075,2.52472,2.52472,47000000.0
2009-02-27 18:25:00,2.52343,2.52722,2.52286,2.52294,36000000.0
2009-02-27 18:30:00,2.52318,2.52352,2.51958,2.5221,46000000.0
2009-02-27 18:35:00,2.52117,2.52715,2.52045,2.52156,38000000.0
2009-02-27 18:40:00,2.52203,2.52585,2.52203,2.52567,41000000.0
2009-02-27 18:45:00,2.52442,2.52442,2.52103,2.52143,44000000.0
2009-02-27 18:50:00,2.52105,2.52131,2.51866,2.52064,42000000.0
2009-02-27 18:55:00,2.5212,2.52128,2.518,2.518,41000000.0
2009-02-27 19:00:00,2.51771,2.52063,2.51618,2.51945,37000000.0
2009-02-27 19:05:00,2.51968,2.51999,2.51353,2.51593,40000000.0
2009-02-27 19:10:00,2.51616,2.51775,2.51576,2.51625,42000000.0
2009-02-27 19:15:00,2.51669,2.51859,2.5164,2.51684,47000000.0
2009-02-27 19:20:00,2.51665,2.52127,2.51646,2.52074,47000000.0
2009-02-27 19:25:00,2.52036,2.52129,2.51787,2.51975,41000000.0
2009-02-27 19:30:00,2.52013,2.52026,2.51874,2.51893,42000000.0
2009-02-27 19:35:00,2.51935,2.52049,2.51746,2.51746,38000000.0
2009-02-27 19:40:00,2.51848,2.51853,2.51737,2.51849,42000000.0
2009-02-27 19:45:00,2.51958,2.52111,2.51772,2.519,40000000.0
2009-02-27 19:50:00,2.51937,2.51947,2.51686,2.51786,36000000.0
2009-02-27 19:55:00,2.51851,2.52068,2.51786,2.51907,41000000.0
2009-02-27 20:00:00,2.51943,2.52017,2.51729,2.51736,39000000.0
2009-02-27 20:05:00,2.51725,2.51846,2.51687,2.5172,45000000.0
2009-02-27 20:10:00,2.51707,2.51941,2.51687,2.51941,39000000.0
2009-02-27 20:15:00,2.51903,2.5199,2.51795,2.5183,42000000.0
2009-02-27 20:20:00,2.51843,2.52037,2.51735,2.52004,40000000.0
2009-02-27 20:25:00,2.52038,2.52141,2.51985,2.52062,42000000.0
2009-02-27 20:30:00,2.5204,2.52358,2.52022,2.52286,37000000.0
2009-02-27 20:35:00,2.52254,2.5228,2.52059,2.52102,46000000.0
2009-02-27 20:40:00,2.5208,2.52161,2.51921,2.52078,45000000.0
2009-02-27 20:45:00,2.52052,2.52052,2.51708,2.51843,39000000.0
2009-02-27 20:50:00,2.51824,2.51976,2.5181,2.51976,50000000.0
2009-02-27 20:55:00,2.51992,2.52117,2.51842,2.51843,36000000.0
2009-02-27 21:00:00,2.51852,2.52101,2.51832,2.51995,36000000.0
2009-02-27 21:05:00,2.51896,2.52104,2.51785,2.52047,44000000.0
2009-02-27 21:10:00,2.51851,2.52263,2.51845,2.51994,41000000.0
2009-02-27 21:15:00,2.52033,2.52138,2.51946,2.52138,39000000.0
2009-02-27 21:20:00,2.52161,2.52242,2.52126,2.52159,46000000.0
2009-02-27 21:25:00,2.52222,2.52416,2.52216,2.52328,36000000.0
2009-02-27 21:30:00,2.52385,2.52587,2.52375,2.52488,45000000.0
2009-02-27 21:35:00,2.52478,2.52478,2.52124,2.52152,44000000.0
2009-02-27 21:40:00,2.52152,2.52297,2.52067,2.52081,42000000.0
2009-02-27 21:45:00,2.5206,2.52254,2.52035,2.52208,42000000.0
2009-02-27 21:50:00,2.5221,2.52222,2.52014,2.5202,36000000.0
2009-02-27 21:55:00,2.52006,2.52106,2.51998,2.52064,37000000.0
2009-02-27 22:00:00,2.52015,2.52439,2.5199,2.52285,43000000.0
2009-02-27 22:05:00,2.52254,2.52568,2.52196,2.52568,42000000.0
2009-02-27 22:10:00,2.52591,2.52668,2.52386,2.52588,43000000.0
2009-02-27 22:15:00,2.52555,2.52826,2.52368,2.52826,39000000.0
2009-02-27 22:20:00,2.52844,2.52844,2.52494,2.52642,37000000.0
2009-02-27 22:25:00,2.52645,2.52651,2.52453,2.52469,43000000.0
2009-02-27 22:30:00,2.52475,2.52656,2.52475,2.52585,38000000.0
2009-02-27 22:35:00,2.52572,2.52583,2.52463,2.52537,42000000.0
2009-02-27 22:40:00,2.52568,2.52582,2.52144,2.52144,36000000.0
2009-02-27 22:45:00,2.52161,2.52612,2.52161,2.52589,41000000.0
2009-02-27 22:50:00,2.52595,2.52701,2.52518,2.52638,37000000.0
2009-02-27 22:55:00,2.52553,2.52875,2.52534,2.5287,37000000.0
2009-02-27 23:00:00,2.52852,2.52852,2.52515,2.52731,38000000.0
2009-02-27 23:05:00,2.52776,2.52856,2.5268,2.52801,43000000.0
2009-02-27 23:10:00,2.52799,2.52985,2.52761,2.52985,43000000.0
2009-02-27 23:15:00,2.52921,2.53183,2.52788,2.53149,42000000.0
2009-02-27 23:20:00,2.53126,2.53199,2.53065,2.53071,38000000.0
2009-02-27 23:25:00,2.5309,2.5309,2.52893,2.52899,42000000.0
2009-02-27 23:30:00,2.5292,2.52962,2.52669,2.52669,41000000.0
2009-02-27 23:35:00,2.52647,2.52936,2.52485,2.52934,44000000.0
2009-02-27 23:40:00,2.52936,2.52982,2.5288,2.52928,40000000.0
2009-02-27 23:45:00,2.53059,2.5308,2.52909,2.5308,40000000.0
2009-02-27 23:50:00,2.5315,2.5316,2.52753,2.5292,43000000.0
2009-02-27 23:55:00,2.52877,2.52892,2.52687,2.5269,42000000.0
2009-03-02 00:00:00,2.52493,2.52686,2.5188,2.52686,40000000.0
2009-03-02 00:05:00,2.52737,2.5297,2.52737,2.5294,42000000.0
2009-03-02 00:10:00,2.52892,2.5304,2.52716,2.52811,42000000.0
2009-03-02 00:15:00,2.52817,2.53915,2.52577,2.52725,46000000.0
2009-03-02 00:20:00,2.52742,2.52795,2.52445,2.52632,42000000.0
2009-03-02 00:25:00,2.52637,2.5418,2.52453,2.54062,45000000.0
2009-03-02 00:30:00,2.52739,2.52925,2.52715,2.52866,42000000.0
2009-03-02 00:35:00,2.53885,2.53945,2.52799,2.53005,39000000.0
2009-03-02 00:40:00,2.52959,2.53512,2.52959,2.53512,43000000.0
2009-03-02 00:45:00,2.53481,2.53508,2.53159,2.53383,46000000.0
2009-03-02 00:50:00,2.53377,2.53532,2.53348,2.53527,41000000.0
2009-03-02 00:55:00,2.53534,2.53747,2.53512,2.53747,39000000.0
2009-03-02 01:00:00,2.537,2.537,2.53513,2.53653,42000000.0
2009-03-02 01:05:00,2.5367,2.5384,2.53647,2.53837,37000000.0
2009-03-02 01:10:00,2.53896,2.53896,2.53758,2.53887,48000000.0
2009-03-02 01:15:00,2.53829,2.53858,2.53759,2.53797,39000000.0
2009-03-02 01:20:00,2.53785,2.53909,2.53766,2.53834,40000000.0
2009-03-02 01:25:00,2.53886,2.54079,2.53838,2.54061,40000000.0
2009-03-02 01:30:00,2.54058,2.5406,2.53617,2.53754,40000000.0
2009-03-02 01:35:00,2.53924,2.53993,2.53493,2.53606,42000000.0
2009-03-02 01:40:00,2.53687,2.53847,2.5355,2.53839,42000000.0
2009-03-02 01:45:00,2.53845,2.5392,2.5358,2.53859,37000000.0
2009-03-02 01:50:00,2.53864,2.54148,2.53864,2.5411,43000000.0
2009-03-02 01:55:00,2.54161,2.54215,2.53856,2.53963,43000000.0
2009-03-02 02:00:00,2.539,2.53996,2.53764,2.53987,43000000.0
2009-03-02 02:05:00,2.53957,2.54025,2.538,2.53807,43000000.0
2009-03-02 02:10:00,2.53817,2.5429,2.53817,2.54228,37000000.0
2009-03-02 02:15:00,2.542,2.54721,2.53854,2.54702,42000000.0
2009-03-02 02:20:00,2.54667,2.55429,2.54605,2.55421,42000000.0
2009-03-02 02:25:00,2.55471,2.55543,2.55159,2.55501,40000000.0
2009-03-02 02:30:00,2.55601,2.55621,2.55007,2.55026,40000000.0
2009-03-02 02:35:00,2.55077,2.5521,2.54936,2.54993,40000000.0
2009-03-02 02:40:00,2.55046,2.55111,2.54889,2.55111,39000000.0
2009-03-02 02:45:00,2.55152,2.55204,2.55021,2.55139,48000000.0
2009-03-02 02:50:00,2.55127,2.552,2.55029,2.55044,37000000.0
2009-03-02 02:55:00,2.54981,2.55198,2.54826,2.54837,42000000.0
2009-03-02 03:00:00,2.54899,2.55065,2.54801,2.54853,39000000.0
2009-03-02 03:05:00,2.54853,2.54883,2.54663,2.54721,41000000.0
2009-03-02 03:10:00,2.54615,2.54811,2.54599,2.54679,46000000.0
2009-03-02 03:15:00,2.5486,2.55016,2.5458,2.54592,43000000.0
2009-03-02 03:20:00,2.54605,2.54655,2.54444,2.5457,42000000.0
2009-03-02 03:25:00,2.54561,2.54561,2.54358,2.54547,42000000.0
2009-03-02 03:30:00,2.54455,2.54756,2.54395,2.54713,42000000.0
2009-03-02 03:35:00,2.54642,2.54734,2.54281,2.54281,42000000.0
2009-03-02 03:40:00,2.54292,2.54357,2.53597,2.54216,41000000.0
2009-03-02 03:45:00,2.54163,2.54203,2.53966,2.5415,42000000.0
2009-03-02 03:50:00,2.54083,2.54301,2.54047,2.54213,42000000.0
2009-03-02 03:55:00,2.54247,2.54247,2.53995,2.54006,40000000.0
2009-03-02 04:00:00,2.54017,2.54126,2.5396,2.5396,42000000.0
2009-03-02 04:05:00,2.54008,2.54299,2.53844,2.54279,43000000.0
2009-03-02 04:10:00,2.54274,2.54425,2.54185,2.54425,40000000.0
2009-03-02 04:15:00,2.54347,2.54347,2.54219,2.54287,40000000.0
2009-03-02 04:20:00,2.54278,2.54692,2.54218,2.54692,39000000.0
2009-03-02 04:25:00,2.54702,2.54756,2.5464,2.54749,41000000.0
2009-03-02 04:30:00,2.5475,2.54964,2.5475,2.54812,42000000.0
2009-03-02 04:35:00,2.54796,2.54796,2.54367,2.54404,38000000.0
2009-03-02 04:40:00,2.54419,2.54508,2.54256,2.54285,42000000.0
2009-03-02 04:45:00,2.54319,2.54778,2.54319,2.54565,43000000.0
2009-03-02 04:50:00,2.54684,2.54945,2.54684,2.54936,43000000.0
2009-03-02 04:55:00,2.54969,2.55,2.54824,2.54914,38000000.0
2009-03-02 05:00:00,2.54898,2.54914,2.54719,2.54758,37000000.0
2009-03-02 05:05:00,2.54739,2.55025,2.54657,2.5496,37000000.0
2009-03-02 05:10:00,2.55065,2.55092,2.5474,2.54769,41000000.0
2009-03-02 05:15:00,2.54857,2.55043,2.54856,2.54913,36000000.0
2009-03-02 05:20:00,2.54877,2.54879,2.54518,2.54615,42000000.0
2009-03-02 05:25:00,2.54687,2.54722,2.54413,2.54559,38000000.0
2009-03-02 05:30:00,2.54541,2.54785,2.54424,2.54721,43000000.0
2009-03-02 05:35:00,2.54672,2.54722,2.54492,2.54669,35000000.0
2009-03-02 05:40:00,2.54685,2.5473,2.5436,2.54543,39000000.0
2009-03-02 05:45:00,2.54532,2.54568,2.54322,2.54398,43000000.0
2009-03-02 05:50:00,2.54459,2.54563,2.54374,2.54481,42000000.0
2009-03-02 05:55:00,2.54518,2.5481,2.54518,2.54781,43000000.0
2009-03-02 06:00:00,2.54781,2.55069,2.54738,2.5479,37000000.0
2009-03-02 06:05:00,2.54787,2.54891,2.54726,2.54891,36000000.0
2009-03-02 06:10:00,2.54973,2.55093,2.54918,2.54918,42000000.0
2009-03-02 06:15:00,2.54923,2.55013,2.54859,2.54859,42000000.0
2009-03-02 06:20:00,2.5491,2.55009,2.54852,2.54886,44000000.0
2009-03-02 06:25:00,2.54871,2.54871,2.5461,2.54684,45000000.0
2009-03-02 06:30:00,2.54655,2.54723,2.54526,2.54584,36000000.0
2009-03-02 06:35:00,2.54557,2.54838,2.54508,2.54644,46000000.0
2009-03-02 06:40:00,2.54627,2.54646,2.54448,2.54539,39000000.0
2009-03-02 06:45:00,2.54549,2.54672,2.5444,2.54637,41000000.0
2009-03-02 06:50:00,2.54639,2.54673,2.54561,2.54575,44000000.0
2009-03-02 06:55:00,2.54547,2.54758,2.54547,2.54758,36000000.0
2009-03-02 07:00:00,2.54634,2.54716,2.54546,2.54555,36000000.0
2009-03-02 07:05:00,2.54553,2.54567,2.54347,2.54413,50000000.0
2009-03-02 07:10:00,2.54353,2.54634,2.54353,2.54634,39000000.0
2009-03-02 07:15:00,2.5457,2.54619,2.54504,2.54504,45000000.0
2009-03-02 07:20:00,2.54485,2.54567,2.54471,2.54528,46000000.0
2009-03-02 07:25:00,2.5454,2.54595,2.54436,2.54436,37000000.0
2009-03-02 07:30:00,2.54416,2.54519,2.54413,2.5447,39000000.0
2009-03-02 07:35:00,2.54512,2.54635,2.54512,2.54632,40000000.0
2009-03-02 07:40:00,2.54618,2.54835,2.54616,2.54804,42000000.0
2009-03-02 07:45:00,2.5476,2.54778,2.5457,2.54592,39000000.0
2009-03-02 07:50:00,2.54607,2.54671,2.54583,2.54598,45000000.0
2009-03-02 07:55:00,2.54627,2.54743,2.54595,2.54625,39000000.0
2009-03-02 08:00:00,2.54603,2.54744,2.54552,2.5462,41000000.0
2009-03-02 08:05:00,2.54652,2.54693,2.54564,2.54608,36000000.0
2009-03-02 08:10:00,2.54584,2.54613,2.54463,2.5451,40000000.0
2009-03-02 08:15:00,2.54512,2.54913,2.54502,2.54867,42000000.0
2009-03-02 08:20:00,2.54818,2.54998,2.54818,2.54855,38000000.0
2009-03-02 08:25:00,2.54897,2.54912,2.54644,2.54671,42000000.0
2009-03-02 08:30:00,2.54661,2.54719,2.54623,2.5468,41000000.0
2009-03-02 08:35:00,2.54719,2.54781,2.54464,2.54483,47000000.0
2009-03-02 08:40:00,2.54538,2.54629,2.54476,2.54498,47000000.0
2009-03-02 08:45:00,2.54441,2.54631,2.54423,2.54574,42000000.0
2009-03-02 08:50:00,2.54619,2.54619,2.53994,2.53994,40000000.0
2009-03-02 08:55:00,2.53871,2.54474,2.53867,2.54386,37000000.0
2009-03-02 09:00:00,2.54348,2.5438,2.5416,2.5416,41000000.0
2009-03-02 09:05:00,2.54165,2.54186,2.53778,2.53905,42000000.0
2009-03-02 09:10:00,2.53915,2.5399,2.53766,2.5399,44000000.0
2009-03-02 09:15:00,2.53946,2.54273,2.53763,2.54273,41000000.0
2009-03-02 09:20:00,2.54324,2.54324,2.54059,2.54059,38000000.0
2009-03-02 09:25:00,2.54027,2.54291,2.54027,2.54291,46000000.0
2009-03-02 09:30:00,2.54317,2.54699,2.54317,2.54675,36000000.0
2009-03-02 09:35:00,2.54588,2.54681,2.54226,2.54558,47000000.0
2009-03-02 09:40:00,2.54565,2.54565,2.5425,2.54268,46000000.0
2009-03-02 09:45:00,2.54269,2.54579,2.54257,2.54347,44000000.0
2009-03-02 09:50:00,2.54429,2.54727,2.54429,2.54695,44000000.0
2009-03-02 09:55:00,2.54687,2.54853,2.54496,2.54827,44000000.0
2009-03-02 10:00:00,2.54795,2.54925,2.5467,2.54731,44000000.0
2009-03-02 10:05:00,2.54755,2.55081,2.54727,2.54743,39000000.0
2009-03-02 10:10:00,2.54738,2.54973,2.54738,2.54938,37000000.0
2009-03-02 10:15:00,2.55025,2.55301,2.54998,2.55011,45000000.0
2009-03-02 10:20:00,2.55016,2.55046,2.54836,2.55034,36000000.0
2009-03-02 10:25:00,2.55023,2.5522,2.55001,2.55216,45000000.0
2009-03-02 10:30:00,2.55243,2.55425,2.55139,2.55139,38000000.0
2009-03-02 10:35:00,2.55125,2.55501,2.55101,2.55501,41000000.0
2009-03-02 10:40:00,2.55506,2.55509,2.55064,2.55084,40000000.0
2009-03-02 10:45:00,2.55038,2.55281,2.55027,2.55279,40000000.0
2009-03-02 10:50:00,2.55336,2.55485,2.55266,2.5547,44000000.0
2009-03-02 10:55:00,2.55389,2.55389,2.55036,2.55124,40000000.0
2009-03-02 11:00:00,2.55112,2.55146,2.54757,2.54889,44000000.0
2009-03-02 11:05:00,2.54906,2.55017,2.54759,2.54939,39000000.0
2009-03-02 11:10:00,2.54819,2.54914,2.5476,2.54849,47000000.0
2009-03-02 11:15:00,2.54805,2.55017,2.54721,2.54928,42000000.0
2009-03-02 11:20:00,2.54992,2.55287,2.54908,2.54921,38000000.0
2009-03-02 11:25:00,2.54943,2.54996,2.54636,2.54662,42000000.0
2009-03-02 11:30:00,2.5468,2.54765,2.54458,2.54459,43000000.0
2009-03-02 11:35:00,2.54435,2.54564,2.54236,2.54564,44000000.0
2009-03-02 11:40:00,2.54559,2.54604,2.54524,2.54524,47000000.0
2009-03-02 11:45:00,2.54523,2.54578,2.54192,2.54218,44000000.0
2009-03-02 11:50:00,2.54236,2.54236,2.54143,2.54165,44000000.0
2009-03-02 11:55:00,2.5421,2.54469,2.5421,2.54469,43000000.0
2009-03-02 12:00:00,2.54556,2.54695,2.5455,2.54652,43000000.0
2009-03-02 12:05:00,2.54648,2.54689,2.54517,2.54518,42000000.0
2009-03-02 12:10:00,2.54497,2.54556,2.54377,2.54502,40000000.0
2009-03-02 12:15:00,2.54406,2.54492,2.54266,2.54453,44000000.0
2009-03-02 12:20:00,2.54435,2.54446,2.54235,2.54406,39000000.0
2009-03-02 12:25:00,2.54402,2.54421,2.5423,2.54315,45000000.0
2009-03-02 12:30:00,2.54349,2.54397,2.54222,2.54291,39000000.0
2009-03-02 12:35:00,2.54265,2.54265,2.53982,2.5402,42000000.0
2009-03-02 12:40:00,2.54109,2.54229,2.54099,2.54229,41000000.0
2009-03-02 12:45:00,2.54224,2.54248,2.54111,2.5424,47000000.0
2009-03-02 12:50:00,2.54236,2.54298,2.54069,2.54144,41000000.0
2009-03-02 12:55:00,2.54158,2.54368,2.54158,2.54354,37000000.0
2009-03-02 13:00:00,2.5439,2.54424,2.54105,2.54235,38000000.0
2009-03-02 13:05:00,2.54159,2.54586,2.54127,2.5454,39000000.0
2009-03-02 13:10:00,2.54328,2.54364,2.54102,2.54364,41000000.0
2009-03-02 13:15:00,2.54447,2.54586,2.54367,2.54396,43000000.0
2009-03-02 13:20:00,2.54319,2.54623,2.54259,2.54602,41000000.0
2009-03-02 13:25:00,2.54594,2.5483,2.54594,2.5474,67000000.0
2009-03-02 13:30:00,2.5473,2.54827,2.54647,2.54797,75000000.0
2009-03-02 13:35:00,2.54789,2.54803,2.54487,2.54487,84000000.0
2009-03-02 13:40:00,2.54438,2.54635,2.54396,2.54635,86000000.0
2009-03-02 13:45:00,2.5468,2.54973,2.54658,2.54917,104000000.0
2009-03-02 13:50:00,2.54867,2.54996,2.54756,2.54996,128000000.0
2009-03-02 13:55:00,2.55053,2.55158,2.54905,2.55158,124000000.0
2009-03-02 14:00:00,2.55144,2.5524,2.55122,2.55174,144000000.0
2009-03-02 14:05:00,2.55161,2.55161,2.54963,2.55,144000000.0
2009-03-02 14:10:00,2.54905,2.55144,2.54905,2.55,101000000.0
2009-03-02 14:15:00,2.54983,2.5502,2.54761,2.54761,145000000.0
2009-03-02 14:20:00,2.54724,2.54923,2.54718,2.54923,143000000.0
2009-03-02 14:25:00,2.54926,2.55088,2.54926,2.55026,118000000.0
2009-03-02 14:30:00,2.55018,2.55063,2.54905,2.55039,128000000.0
2009-03-02 14:35:00,2.55041,2.5514,2.54895,2.54916,165000000.0
2009-03-02 14:40:00,2.54825,2.55049,2.54691,2.55045,141000000.0
2009-03-02 14:45:00,2.55052,2.55096,2.5488,2.54895,104000000.0
2009-03-02 14:50:00,2.54914,2.54914,2.54741,2.54793,126000000.0
2009-03-02 14:55:00,2.54856,2.5504,2.54844,2.54863,91000000.0
2009-03-02 15:00:00,2.54822,2.5493,2.54783,2.54818,131000000.0
2009-03-02 15:05:00,2.54765,2.54955,2.54718,2.54955,129000000.0
2009-03-02 15:10:00,2.54948,2.55064,2.54886,2.54898,160000000.0
2009-03-02 15:15:00,2.54919,2.55032,2.54853,2.55008,82000000.0
2009-03-02 15:20:00,2.55003,2.55025,2.54879,2.54981,110000000.0
2009-03-02 15:25:00,2.55008,2.55059,2.54731,2.54783,188000000.0
2009-03-02 15:30:00,2.54803,2.55033,2.54753,2.54873,208000000.0
2009-03-02 15:35:00,2.54913,2.55039,2.54787,2.54926,178000000.0
2009-03-02 15:40:00,2.54953,2.55064,2.54816,2.55007,180000000.0
2009-03-02 15:45:00,2.55123,2.55196,2.55019,2.55019,149000000.0
2009-03-02 15:50:00,2.54936,2.54992,2.54696,2.54842,112000000.0
2009-03-02 15:55:00,2.54838,2.55075,2.548,2.54954,150000000.0
2009-03-02 16:00:00,2.54943,2.55244,2.54932,2.55187,200000000.0
2009-03-02 16:05:00,2.55193,2.55252,2.54986,2.55161,188000000.0
2009-03-02 16:10:00,2.55201,2.55201,2.54715,2.54946,169000000.0
2009-03-02 16:15:00,2.54881,2.5506,2.54813,2.54945,185000000.0
2009-03-02 16:20:00,2.55012,2.55084,2.54695,2.54719,231000000.0
2009-03-02 16:25:00,2.54812,2.55152,2.54812,2.55139,173000000.0
2009-03-02 16:30:00,2.55147,2.55147,2.54765,2.54796,183000000.0
2009-03-02 16:35:00,2.54785,2.54876,2.54749,2.54843,229000000.0
2009-03-02 16:40:00,2.54802,2.54809,2.54626,2.54768,218000000.0
2009-03-02 16:45:00,2.54789,2.54789,2.54517,2.54581,236000000.0
2009-03-02 16:50:00,2.54623,2.54702,2.54192,2.54255,142000000.0
2009-03-02 16:55:00,2.54208,2.546,2.54208,2.546,178000000.0
2009-03-02 17:00:00,2.54511,2.54726,2.54465,2.54711,176000000.0
2009-03-02 17:05:00,2.54712,2.54828,2.5457,2.5461,206000000.0
2009-03-02 17:10:00,2.54628,2.54774,2.54492,2.54538,165000000.0
2009-03-02 17:15:00,2.54532,2.54642,2.54324,2.5443,139000000.0
2009-03-02 17:20:00,2.54459,2.54509,2.54162,2.54199,140000000.0
2009-03-02 17:25:00,2.54131,2.54827,2.54131,2.54655,157000000.0
2009-03-02 17:30:00,2.54653,2.54823,2.54648,2.54738,301000000.0
2009-03-02 17:35:00,2.54796,2.54816,2.54639,2.54801,233000000.0
2009-03-02 17:40:00,2.54936,2.55124,2.54803,2.54955,225000000.0
2009-03-02 17:45:00,2.54987,2.55225,2.54958,2.55152,303000000.0
2009-03-02 17:50:00,2.55247,2.55378,2.55053,2.55167,232000000.0
2009-03-02 17:55:00,2.55108,2.55684,2.55004,2.55684,196000000.0
2009-03-02 18:00:00,2.55689,2.55689,2.55056,2.55123,190000000.0
2009-03-02 18:05:00,2.55091,2.55299,2.55033,2.55102,196000000.0
2009-03-02 18:10:00,2.55087,2.5525,2.55062,2.55235,136000000.0
2009-03-02 18:15:00,2.55298,2.55347,2.55122,2.55347,226000000.0
2009-03-02 18:20:00,2.55303,2.55303,2.55007,2.55058,228000000.0
2009-03-02 18:25:00,2.54972,2.5515,2.54869,2.54971,151000000.0
2009-03-02 18:30:00,2.55014,2.55499,2.55014,2.55255,194000000.0
2009-03-02 18:35:00,2.55262,2.55449,2.54705,2.55418,273000000.0
2009-03-02 18:40:00,2.55476,2.55553,2.55261,2.55474,232000000.0
2009-03-02 18:45:00,2.55456,2.55487,2.551,2.55159,216000000.0
2009-03-02 18:50:00,2.55181,2.55304,2.55152,2.55248,129000000.0
2009-03-02 18:55:00,2.55261,2.55328,2.55191,2.55328,98000000.0
2009-03-02 19:00:00,2.55302,2.55346,2.55165,2.55268,129000000.0
2009-03-02 19:05:00,2.55243,2.55243,2.5482,2.54847,232000000.0
2009-03-02 19:10:00,2.5486,2.54962,2.54726,2.54889,148000000.0
2009-03-02 19:15:00,2.54897,2.5494,2.54489,2.5461,123000000.0
2009-03-02 19:20:00,2.54633,2.54681,2.54465,2.54465,120000000.0
2009-03-02 19:25:00,2.54336,2.54636,2.54282,2.54562,216000000.0
2009-03-02 19:30:00,2.54583,2.54871,2.54521,2.54735,154000000.0
2009-03-02 19:35:00,2.54706,2.54757,2.54652,2.54652,101000000.0
2009-03-02 19:40:00,2.54656,2.54804,2.54627,2.54628,94000000.0
2009-03-02 19:45:00,2.54633,2.54653,2.5447,2.54526,118000000.0
2009-03-02 19:50:00,2.54515,2.54601,2.54358,2.54358,93000000.0
2009-03-02 19:55:00,2.54395,2.54675,2.54342,2.54675,106000000.0
2009-03-02 20:00:00,2.54648,2.54697,2.54332,2.54337,101000000.0
2009-03-02 20:05:00,2.54374,2.54543,2.54374,2.54526,97000000.0
2009-03-02 20:10:00,2.54517,2.5453,2.54314,2.54373,77000000.0
2009-03-02 20:15:00,2.54499,2.54653,2.54398,2.54461,82000000.0
2009-03-02 20:20:00,2.54467,2.54624,2.54456,2.54624,56000000.0
2009-03-02 20:25:00,2.54647,2.54694,2.54515,2.54561,76000000.0
2009-03-02 20:30:00,2.54588,2.54595,2.54437,2.54488,106000000.0
2009-03-02 20:35:00,2.54484,2.54814,2.5444,2.54722,60000000.0
2009-03-02 20:40:00,2.54692,2.54802,2.54512,2.54512,49000000.0
2009-03-02 20:45:00,2.54509,2.5468,2.54509,2.54544,61000000.0
2009-03-02 20:50:00,2.5457,2.54606,2.54325,2.54325,59000000.0
2009-03-02 20:55:00,2.54292,2.54295,2.53967,2.54015,56000000.0
2009-03-02 21:00:00,2.5406,2.5416,2.53941,2.53941,66000000.0
2009-03-02 21:05:00,2.53949,2.5407,2.53893,2.5407,46000000.0
2009-03-02 21:10:00,2.54119,2.54119,2.53853,2.53955,41000000.0
2009-03-02 21:15:00,2.53951,2.54011,2.53867,2.53872,41000000.0
2009-03-02 21:20:00,2.53835,2.5426,2.53817,2.54202,45000000.0
2009-03-02 21:25:00,2.54176,2.54265,2.54032,2.54265,88000000.0
2009-03-02 21:30:00,2.54247,2.54308,2.54039,2.54039,41000000.0
2009-03-02 21:35:00,2.5402,2.5411,2.53956,2.5411,76000000.0
2009-03-02 21:40:00,2.54094,2.54141,2.53982,2.54064,61000000.0
2009-03-02 21:45:00,2.54096,2.5435,2.54096,2.54337,50000000.0
2009-03-02 21:50:00,2.54395,2.54605,2.54129,2.54605,45000000.0
2009-03-02 21:55:00,2.54617,2.54718,2.546,2.54698,87000000.0
2009-03-02 22:00:00,2.54675,2.54945,2.54669,2.54887,86000000.0
2009-03-02 22:05:00,2.5489,2.55071,2.54879,2.54929,82000000.0
2009-03-02 22:10:00,2.54925,2.55034,2.54683,2.549,57000000.0
2009-03-02 22:15:00,2.54826,2.54875,2.54718,2.54718,51000000.0
2009-03-02 22:20:00,2.54685,2.551,2.54628,2.54986,54000000.0
2009-03-02 22:25:00,2.54939,2.55159,2.54916,2.55008,43000000.0
2009-03-02 22:30:00,2.55028,2.55028,2.54829,2.54891,125000000.0
2009-03-02 22:35:00,2.5489,2.55229,2.54818,2.55057,107000000.0
2009-03-02 22:40:00,2.55027,2.55184,2.54921,2.55078,53000000.0
2009-03-02 22:45:00,2.55099,2.55191,2.54832,2.55191,60000000.0
2009-03-02 22:50:00,2.55209,2.55304,2.55091,2.55204,57000000.0
2009-03-02 22:55:00,2.55254,2.55377,2.55148,2.55159,40000000.0
2009-03-02 23:00:00,2.55193,2.55358,2.55136,2.55159,52000000.0
2009-03-02 23:05:00,2.55157,2.5518,2.55048,2.55048,50000000.0
2009-03-02 23:10:00,2.55021,2.55154,2.5498,2.55015,39000000.0
2009-03-02 23:15:00,2.55008,2.55291,2.55008,2.55271,48000000.0
2009-03-02 23:20:00,2.5527,2.55303,2.55162,2.55171,41000000.0
2009-03-02 23:25:00,2.55177,2.55177,2.54944,2.54972,63000000.0
2009-03-02 23:30:00,2.54992,2.55175,2.54992,2.55162,56000000.0
2009-03-02 23:35:00,2.5516,2.55209,2.54995,2.54998,47000000.0
2009-03-02 23:40:00,2.54981,2.54981,2.54721,2.54721,64000000.0
2009-03-02 23:45:00,2.54744,2.54896,2.54744,2.54848,42000000.0
2009-03-02 23:50:00,2.54852,2.5499,2.54852,2.54952,43000000.0
2009-03-02 23:55:00,2.5494,2.55111,2.54913,2.55111,72000000.0
2009-03-03 00:00:00,2.55104,2.55104,2.54925,2.55069,46000000.0
2009-03-03 00:05:00,2.55163,2.5522,2.54976,2.55091,41000000.0
2009-03-03 00:10:00,2.55055,2.55131,2.55002,2.55079,57000000.0
2009-03-03 00:15:00,2.55071,2.55294,2.55066,2.55208,43000000.0
2009-03-03 00:20:00,2.55194,2.55209,2.54852,2.54881,42000000.0
2009-03-03 00:25:00,2.54861,2.54893,2.54713,2.54817,43000000.0
2009-03-03 00:30:00,2.54824,2.55291,2.54824,2.5528,54000000.0
2009-03-03 00:35:00,2.55253,2.55253,2.54832,2.55118,38000000.0
2009-03-03 00:40:00,2.55098,2.55166,2.55048,2.55095,37000000.0
2009-03-03 00:45:00,2.55103,2.55161,2.55022,2.55066,51000000.0
2009-03-03 00:50:00,2.55075,2.55161,2.54901,2.54929,46000000.0
2009-03-03 00:55:00,2.54911,2.54912,2.54796,2.54823,42000000.0
2009-03-03 01:00:00,2.54931,2.54972,2.54664,2.54788,54000000.0
2009-03-03 01:05:00,2.54837,2.54918,2.5474,2.54841,33000000.0
2009-03-03 01:10:00,2.54826,2.54938,2.54809,2.54936,49000000.0
2009-03-03 01:15:00,2.54964,2.54964,2.54691,2.54695,47000000.0
2009-03-03 01:20:00,2.54697,2.547,2.54542,2.54582,45000000.0
2009-03-03 01:25:00,2.54548,2.54548,2.5442,2.54483,57000000.0
2009-03-03 01:30:00,2.54507,2.54705,2.5447,2.54601,74000000.0
2009-03-03 01:35:00,2.54574,2.54799,2.54574,2.54799,48000000.0
2009-03-03 01:40:00,2.54857,2.54863,2.54748,2.54789,40000000.0
2009-03-03 01:45:00,2.54828,2.54944,2.54787,2.54923,43000000.0
2009-03-03 01:50:00,2.54946,2.55023,2.54685,2.54721,55000000.0
2009-03-03 01:55:00,2.54715,2.54874,2.54689,2.54775,59000000.0
2009-03-03 02:00:00,2.54873,2.54894,2.54589,2.54848,43000000.0
2009-03-03 02:05:00,2.54825,2.54894,2.5467,2.54848,43000000.0
2009-03-03 02:10:00,2.54825,2.54921,2.54695,2.54742,37000000.0
2009-03-03 02:15:00,2.54807,2.54918,2.54743,2.54768,42000000.0
2009-03-03 02:20:00,2.54743,2.55112,2.54743,2.54914,42000000.0
2009-03-03 02:25:00,2.54947,2.55007,2.5487,2.5487,40000000.0
2009-03-03 02:30:00,2.54797,2.54853,2.54536,2.54721,40000000.0
2009-03-03 02:35:00,2.54742,2.55015,2.54742,2.54979,40000000.0
2009-03-03 02:40:00,2.54885,2.55014,2.54771,2.54781,39000000.0
2009-03-03 02:45:00,2.5479,2.54885,2.54702,2.54788,48000000.0
2009-03-03 02:50:00,2.54764,2.54928,2.54734,2.5481,37000000.0
2009-03-03 02:55:00,2.54808,2.54808,2.54644,2.54734,42000000.0
2009-03-03 03:00:00,2.54681,2.54707,2.54495,2.54519,39000000.0
2009-03-03 03:05:00,2.54554,2.54583,2.54441,2.54494,41000000.0
2009-03-03 03:10:00,2.54485,2.5452,2.5437,2.54392,46000000.0
2009-03-03 03:15:00,2.54407,2.54465,2.54341,2.54439,43000000.0
2009-03-03 03:20:00,2.54441,2.54441,2.54227,2.54302,42000000.0
2009-03-03 03:25:00,2.5431,2.54641,2.54308,2.54465,42000000.0
2009-03-03 03:30:00,2.5431,2.54506,2.5431,2.54498,42000000.0
2009-03-03 03:35:00,2.54521,2.54706,2.54519,2.54567,42000000.0
2009-03-03 03:40:00,2.54573,2.54657,2.54475,2.54657,41000000.0
2009-03-03 03:45:00,2.54711,2.54711,2.54446,2.545,42000000.0
2009-03-03 03:50:00,2.5448,2.54508,2.54362,2.54416,45000000.0
2009-03-03 03:55:00,2.54414,2.54673,2.54412,2.54673,40000000.0
2009-03-03 04:00:00,2.54725,2.54742,2.54554,2.54554,42000000.0
2009-03-03 04:05:00,2.54579,2.54774,2.54525,2.54674,43000000.0
2009-03-03 04:10:00,2.54664,2.54688,2.54542,2.54567,40000000.0
2009-03-03 04:15:00,2.54633,2.54638,2.54568,2.54595,40000000.0
2009-03-03 04:20:00,2.54596,2.54638,2.54511,2.54586,39000000.0
2009-03-03 04:25:00,2.54617,2.54732,2.54493,2.54732,41000000.0
2009-03-03 04:30:00,2.54642,2.54642,2.54338,2.54551,42000000.0
2009-03-03 04:35:00,2.54525,2.54711,2.54452,2.54711,38000000.0
2009-03-03 04:40:00,2.54688,2.54709,2.5444,2.54552,42000000.0
2009-03-03 04:45:00,2.54554,2.54666,2.5453,2.54602,43000000.0
2009-03-03 04:50:00,2.54575,2.54633,2.54493,2.54632,43000000.0
2009-03-03 04:55:00,2.54639,2.54645,2.54527,2.54527,38000000.0
2009-03-03 05:00:00,2.54466,2.54495,2.54412,2.54473,37000000.0
2009-03-03 05:05:00,2.54426,2.54539,2.54426,2.54497,37000000.0
2009-03-03 05:10:00,2.54489,2.54534,2.54483,2.54509,41000000.0
2009-03-03 05:15:00,2.54509,2.54589,2.54475,2.54547,36000000.0
2009-03-03 05:20:00,2.54541,2.5469,2.54519,2.54608,42000000.0
2009-03-03 05:25:00,2.54596,2.54596,2.54295,2.5446,38000000.0
2009-03-03 05:30:00,2.54398,2.54558,2.53411,2.54231,43000000.0
2009-03-03 05:35:00,2.54247,2.54301,2.53878,2.53878,35000000.0
2009-03-03 05:40:00,2.5389,2.53996,2.53619,2.53901,39000000.0
2009-03-03 05:45:00,2.54018,2.54036,2.5361,2.5361,43000000.0
2009-03-03 05:50:00,2.53632,2.53791,2.53347,2.53347,42000000.0
2009-03-03 05:55:00,2.53346,2.53977,2.53275,2.53969,43000000.0
2009-03-03 06:00:00,2.53926,2.54053,2.53846,2.53958,37000000.0
2009-03-03 06:05:00,2.53908,2.54135,2.5389,2.54041,36000000.0
2009-03-03 06:10:00,2.54024,2.54024,2.53772,2.53915,42000000.0
2009-03-03 06:15:00,2.54005,2.54269,2.53937,2.54006,42000000.0
2009-03-03 06:20:00,2.5399,2.53991,2.53853,2.53991,44000000.0
2009-03-03 06:25:00,2.54013,2.54111,2.53957,2.54109,45000000.0
2009-03-03 06:30:00,2.54178,2.54189,2.54042,2.54074,36000000.0
2009-03-03 06:35:00,2.54055,2.54169,2.54015,2.5413,46000000.0
2009-03-03 06:40:00,2.54105,2.54122,2.53954,2.53954,39000000.0
2009-03-03 06:45:00,2.53881,2.54021,2.53829,2.53879,41000000.0
2009-03-03 06:50:00,2.53881,2.54111,2.53881,2.54111,44000000.0
2009-03-03 06:55:00,2.54163,2.54247,2.54123,2.54183,36000000.0
2009-03-03 07:00:00,2.54179,2.54395,2.54029,2.54349,36000000.0
2009-03-03 07:05:00,2.54361,2.54491,2.54146,2.54282,50000000.0
2009-03-03 07:10:00,2.54282,2.54365,2.54228,2.54264,39000000.0
2009-03-03 07:15:00,2.54281,2.54281,2.54048,2.54094,45000000.0
2009-03-03 07:20:00,2.54035,2.54235,2.54035,2.54121,46000000.0
2009-03-03 07:25:00,2.5411,2.54179,2.54062,2.54106,37000000.0
2009-03-03 07:30:00,2.54095,2.54124,2.53958,2.53958,39000000.0
2009-03-03 07:35:00,2.54013,2.54013,2.53935,2.53994,40000000.0
2009-03-03 07:40:00,2.53946,2.53974,2.53733,2.5381,42000000.0
2009-03-03 07:45:00,2.53826,2.53826,2.53517,2.53592,39000000.0
2009-03-03 07:50:00,2.53575,2.53831,2.53575,2.53615,45000000.0
2009-03-03 07:55:00,2.53616,2.5364,2.53441,2.53572,39000000.0
2009-03-03 08:00:00,2.53584,2.53814,2.53484,2.53813,41000000.0
2009-03-03 08:05:00,2.5383,2.5383,2.5336,2.53467,36000000.0
2009-03-03 08:10:00,2.53476,2.53539,2.53356,2.53527,40000000.0
2009-03-03 08:15:00,2.53551,2.53745,2.53551,2.5367,42000000.0
2009-03-03 08:20:00,2.53588,2.53838,2.53537,2.53838,38000000.0
2009-03-03 08:25:00,2.53821,2.53981,2.53811,2.53915,42000000.0
2009-03-03 08:30:00,2.53811,2.53942,2.53747,2.53942,41000000.0
2009-03-03 08:35:00,2.53983,2.54059,2.5379,2.53838,47000000.0
2009-03-03 08:40:00,2.53866,2.53937,2.53784,2.53849,47000000.0
2009-03-03 08:45:00,2.53839,2.53886,2.5369,2.53859,42000000.0
2009-03-03 08:50:00,2.539,2.54014,2.53875,2.53906,40000000.0
2009-03-03 08:55:00,2.53885,2.53885,2.5358,2.53663,37000000.0
2009-03-03 09:00:00,2.53666,2.53788,2.53492,2.53492,41000000.0
2009-03-03 09:05:00,2.5353,2.53679,2.53504,2.5359,42000000.0
2009-03-03 09:10:00,2.53554,2.53572,2.53255,2.53387,44000000.0
2009-03-03 09:15:00,2.53439,2.53595,2.53286,2.5358,41000000.0
2009-03-03 09:20:00,2.53527,2.53527,2.53255,2.53447,38000000.0
2009-03-03 09:25:00,2.53368,2.53696,2.5334,2.53667,46000000.0
2009-03-03 09:30:00,2.53591,2.53654,2.53433,2.53433,36000000.0
2009-03-03 09:35:00,2.53442,2.53534,2.533,2.53454,47000000.0
2009-03-03 09:40:00,2.53469,2.5348,2.53225,2.53286,46000000.0
2009-03-03 09:45:00,2.53291,2.53344,2.53157,2.5319,46000000.0
2009-03-03 09:50:00,2.53211,2.53471,2.53211,2.53421,44000000.0
2009-03-03 09:55:00,2.53442,2.53467,2.52872,2.53047,44000000.0
2009-03-03 10:00:00,2.53111,2.53329,2.53035,2.53241,44000000.0
2009-03-03 10:05:00,2.53256,2.53472,2.53236,2.5342,39000000.0
2009-03-03 10:10:00,2.53354,2.5353,2.53342,2.53448,37000000.0
2009-03-03 10:15:00,2.53402,2.53553,2.53395,2.5342,45000000.0
2009-03-03 10:20:00,2.53351,2.53485,2.53292,2.53406,36000000.0
2009-03-03 10:25:00,2.53388,2.53497,2.53341,2.5336,45000000.0
2009-03-03 10:30:00,2.53288,2.53518,2.53219,2.53219,38000000.0
2009-03-03 10:35:00,2.53154,2.53206,2.53072,2.53165,41000000.0
2009-03-03 10:40:00,2.53088,2.53096,2.52857,2.52992,40000000.0
2009-03-03 10:45:00,2.53048,2.53277,2.53008,2.53174,40000000.0
2009-03-03 10:50:00,2.53109,2.53197,2.5303,2.53135,44000000.0
2009-03-03 10:55:00,2.53112,2.53243,2.5304,2.53186,40000000.0
2009-03-03 11:00:00,2.53244,2.53265,2.53061,2.5313,44000000.0
2009-03-03 11:05:00,2.5312,2.53175,2.52981,2.53018,39000000.0
2009-03-03 11:10:00,2.53019,2.53047,2.52462,2.52628,47000000.0
2009-03-03 11:15:00,2.52593,2.52866,2.52593,2.52672,42000000.0
2009-03-03 11:20:00,2.52645,2.52654,2.52554,2.52569,38000000.0
2009-03-03 11:25:00,2.52629,2.52999,2.52629,2.52999,42000000.0
2009-03-03 11:30:00,2.52973,2.53176,2.52837,2.53174,43000000.0
2009-03-03 11:35:00,2.5314,2.53272,2.53003,2.53272,44000000.0
2009-03-03 11:40:00,2.53364,2.53364,2.53066,2.53159,47000000.0
2009-03-03 11:45:00,2.53166,2.53438,2.53072,2.53086,44000000.0
2009-03-03 11:50:00,2.53176,2.53533,2.53024,2.5345,44000000.0
2009-03-03 11:55:00,2.53585,2.53676,2.53493,2.5355,43000000.0
2009-03-03 12:00:00,2.53689,2.53691,2.534,2.535,43000000.0
2009-03-03 12:05:00,2.53473,2.5375,2.53426,2.53531,42000000.0
2009-03-03 12:10:00,2.53527,2.5387,2.53527,2.53761,40000000.0
2009-03-03 12:15:00,2.53663,2.53663,2.5325,2.53286,44000000.0
2009-03-03 12:20:00,2.53353,2.53588,2.53265,2.53538,39000000.0
2009-03-03 12:25:00,2.53543,2.53644,2.53519,2.53644,45000000.0
2009-03-03 12:30:00,2.53696,2.53755,2.53527,2.53543,39000000.0
2009-03-03 12:35:00,2.53536,2.53536,2.53303,2.53484,42000000.0
2009-03-03 12:40:00,2.53484,2.53575,2.5342,2.53453,41000000.0
2009-03-03 12:45:00,2.53458,2.53483,2.5338,2.53478,47000000.0
2009-03-03 12:50:00,2.53457,2.53514,2.53257,2.53302,41000000.0
2009-03-03 12:55:00,2.53304,2.53363,2.53254,2.53279,37000000.0
2009-03-03 13:00:00,2.53333,2.53476,2.53333,2.53453,38000000.0
2009-03-03 13:05:00,2.53431,2.53508,2.53355,2.53397,39000000.0
2009-03-03 13:10:00,2.53371,2.53371,2.5317,2.53217,41000000.0
2009-03-03 13:15:00,2.53218,2.53243,2.53092,2.53098,43000000.0
2009-03-03 13:20:00,2.53101,2.53395,2.53068,2.53365,41000000.0
2009-03-03 13:25:00,2.53327,2.53411,2.53209,2.53411,67000000.0
2009-03-03 13:30:00,2.53349,2.53557,2.53303,2.53554,75000000.0
2009-03-03 13:35:00,2.536,2.53689,2.53475,2.53608,84000000.0
2009-03-03 13:40:00,2.53596,2.53607,2.53378,2.53411,86000000.0
2009-03-03 13:45:00,2.53329,2.53531,2.53148,2.53168,104000000.0
2009-03-03 13:50:00,2.53186,2.53455,2.53186,2.5333,128000000.0
2009-03-03 13:55:00,2.53367,2.53818,2.53367,2.53789,124000000.0
2009-03-03 14:00:00,2.53799,2.5387,2.5341,2.53523,144000000.0
2009-03-03 14:05:00,2.53497,2.53497,2.53224,2.53312,144000000.0
2009-03-03 14:10:00,2.53398,2.53475,2.53125,2.53297,101000000.0
2009-03-03 14:15:00,2.53282,2.53415,2.53184,2.53184,145000000.0
2009-03-03 14:20:00,2.53203,2.53301,2.5316,2.53301,143000000.0
2009-03-03 14:25:00,2.53279,2.53311,2.53033,2.53146,118000000.0
2009-03-03 14:30:00,2.53141,2.5333,2.53141,2.5323,128000000.0
2009-03-03 14:35:00,2.53216,2.53228,2.53093,2.53166,165000000.0
2009-03-03 14:40:00,2.53166,2.53166,2.52929,2.52929,141000000.0
2009-03-03 14:45:00,2.52939,2.53144,2.52939,2.5309,104000000.0
2009-03-03 14:50:00,2.53103,2.53193,2.5293,2.5293,126000000.0
2009-03-03 14:55:00,2.5294,2.53128,2.5294,2.53002,91000000.0
2009-03-03 15:00:00,2.52928,2.5302,2.52788,2.52947,131000000.0
2009-03-03 15:05:00,2.52987,2.53085,2.52721,2.52721,129000000.0
2009-03-03 15:10:00,2.52706,2.53023,2.52686,2.53023,160000000.0
2009-03-03 15:15:00,2.53008,2.53056,2.52952,2.53013,82000000.0
2009-03-03 15:20:00,2.53015,2.53015,2.52886,2.52935,110000000.0
2009-03-03 15:25:00,2.52896,2.52954,2.52666,2.52666,188000000.0
2009-03-03 15:30:00,2.52703,2.53205,2.52697,2.53205,208000000.0
2009-03-03 15:35:00,2.53206,2.53206,2.52924,2.53105,178000000.0
2009-03-03 15:40:00,2.53099,2.53129,2.53049,2.53061,180000000.0
2009-03-03 15:45:00,2.5309,2.5317,2.52938,2.52997,149000000.0
2009-03-03 15:50:00,2.52941,2.52948,2.52516,2.52607,112000000.0
2009-03-03 15:55:00,2.52637,2.52647,2.52355,2.52625,150000000.0
2009-03-03 16:00:00,2.52544,2.52772,2.5231,2.52755,200000000.0
2009-03-03 16:05:00,2.52707,2.5282,2.5244,2.52776,188000000.0
2009-03-03 16:10:00,2.52776,2.52835,2.52659,2.52696,169000000.0
2009-03-03 16:15:00,2.5271,2.52995,2.5271,2.52934,185000000.0
2009-03-03 16:20:00,2.52994,2.53101,2.52824,2.52874,231000000.0
2009-03-03 16:25:00,2.5293,2.53054,2.52894,2.52951,173000000.0
2009-03-03 16:30:00,2.52977,2.53034,2.52883,2.52979,183000000.0
2009-03-03 16:35:00,2.53004,2.53269,2.52858,2.52871,229000000.0
2009-03-03 16:40:00,2.52879,2.53208,2.52797,2.53101,218000000.0
2009-03-03 16:45:00,2.53056,2.53196,2.53012,2.53108,236000000.0
2009-03-03 16:50:00,2.53019,2.5309,2.52909,2.52937,142000000.0
2009-03-03 16:55:00,2.52939,2.53115,2.52878,2.52878,178000000.0
2009-03-03 17:00:00,2.52911,2.52938,2.52768,2.52934,176000000.0
2009-03-03 17:05:00,2.52836,2.52941,2.52675,2.52808,206000000.0
2009-03-03 17:10:00,2.52821,2.53183,2.52804,2.53178,165000000.0
2009-03-03 17:15:00,2.53179,2.53453,2.53028,2.53032,139000000.0
2009-03-03 17:20:00,2.53055,2.53238,2.53055,2.53069,140000000.0
2009-03-03 17:25:00,2.53078,2.53118,2.52868,2.52916,157000000.0
2009-03-03 17:30:00,2.52946,2.5309,2.52946,2.53051,301000000.0
2009-03-03 17:35:00,2.53118,2.53321,2.53006,2.53321,233000000.0
2009-03-03 17:40:00,2.53295,2.53295,2.53099,2.53234,225000000.0
2009-03-03 17:45:00,2.53197,2.5331,2.53197,2.53228,303000000.0
2009-03-03 17:50:00,2.53221,2.53507,2.532,2.53507,232000000.0
2009-03-03 17:55:00,2.53507,2.53547,2.53243,2.53523,196000000.0
2009-03-03 18:00:00,2.53504,2.53555,2.53437,2.53454,190000000.0
2009-03-03 18:05:00,2.535,2.53704,2.53329,2.53344,196000000.0
2009-03-03 18:10:00,2.53325,2.53325,2.52904,2.52997,136000000.0
2009-03-03 18:15:00,2.52856,2.53181,2.52753,2.53181,226000000.0
2009-03-03 18:20:00,2.53094,2.53143,2.52734,2.53078,228000000.0
2009-03-03 18:25:00,2.53074,2.53221,2.52925,2.53121,151000000.0
2009-03-03 18:30:00,2.53134,2.53249,2.52924,2.53145,194000000.0
2009-03-03 18:35:00,2.53102,2.5322,2.52938,2.53173,273000000.0
2009-03-03 18:40:00,2.5323,2.53364,2.53174,2.53174,232000000.0
2009-03-03 18:45:00,2.53212,2.53369,2.53112,2.53112,216000000.0
2009-03-03 18:50:00,2.53043,2.5333,2.5299,2.53182,129000000.0
2009-03-03 18:55:00,2.53166,2.53439,2.53152,2.53339,98000000.0
2009-03-03 19:00:00,2.53387,2.53461,2.53194,2.53244,129000000.0
2009-03-03 19:05:00,2.53245,2.53356,2.52801,2.52912,232000000.0
2009-03-03 19:10:00,2.52891,2.53073,2.52714,2.53073,148000000.0
2009-03-03 19:15:00,2.5309,2.53312,2.52987,2.52987,123000000.0
2009-03-03 19:20:00,2.52952,2.53226,2.52829,2.53072,120000000.0
2009-03-03 19:25:00,2.53297,2.53359,2.53023,2.53023,216000000.0
2009-03-03 19:30:00,2.52981,2.53331,2.52911,2.53209,154000000.0
2009-03-03 19:35:00,2.53244,2.53372,2.53152,2.53181,101000000.0
2009-03-03 19:40:00,2.53193,2.53241,2.52749,2.52823,94000000.0
2009-03-03 19:45:00,2.52755,2.52874,2.52629,2.52718,118000000.0
2009-03-03 19:50:00,2.5275,2.52871,2.52617,2.52753,93000000.0
2009-03-03 19:55:00,2.52837,2.5315,2.52837,2.5288,106000000.0
2009-03-03 20:00:00,2.52908,2.52997,2.52891,2.52997,101000000.0
2009-03-03 20:05:00,2.52997,2.52997,2.5264,2.52728,97000000.0
2009-03-03 20:10:00,2.52712,2.52825,2.52649,2.52649,77000000.0
2009-03-03 20:15:00,2.52624,2.52714,2.52614,2.52667,82000000.0
2009-03-03 20:20:00,2.52681,2.52712,2.5262,2.52642,56000000.0
2009-03-03 20:25:00,2.52654,2.52755,2.52538,2.527,76000000.0
2009-03-03 20:30:00,2.52726,2.52825,2.526,2.52825,106000000.0
2009-03-03 20:35:00,2.52837,2.52837,2.52713,2.52713,60000000.0
2009-03-03 20:40:00,2.52719,2.528,2.52691,2.52726,49000000.0
2009-03-03 20:45:00,2.52752,2.53308,2.52752,2.53308,61000000.0
2009-03-03 20:50:00,2.53297,2.53432,2.53283,2.53414,59000000.0
2009-03-03 20:55:00,2.53396,2.5346,2.53258,2.53364,56000000.0
2009-03-03 21:00:00,2.53333,2.53342,2.53057,2.53057,66000000.0
2009-03-03 21:05:00,2.5302,2.53198,2.5302,2.5317,46000000.0
2009-03-03 21:10:00,2.53149,2.53276,2.53081,2.53164,41000000.0
2009-03-03 21:15:00,2.53136,2.53223,2.53068,2.5319,41000000.0
2009-03-03 21:20:00,2.53058,2.5315,2.52986,2.52986,45000000.0
2009-03-03 21:25:00,2.53074,2.53176,2.53046,2.53157,88000000.0
2009-03-03 21:30:00,2.53233,2.53299,2.5309,2.53295,41000000.0
2009-03-03 21:35:00,2.53117,2.53193,2.52696,2.52984,76000000.0
2009-03-03 21:40:00,2.52956,2.52956,2.52655,2.52655,61000000.0
2009-03-03 21:45:00,2.52711,2.52774,2.52522,2.52696,50000000.0
2009-03-03 21:50:00,2.52684,2.52756,2.52629,2.52685,45000000.0
2009-03-03 21:55:00,2.52683,2.52871,2.52675,2.52727,87000000.0
2009-03-03 22:00:00,2.52746,2.52751,2.52638,2.52725,86000000.0
2009-03-03 22:05:00,2.52727,2.52727,2.52631,2.52688,82000000.0
2009-03-03 22:10:00,2.52703,2.52835,2.52636,2.5276,57000000.0
2009-03-03 22:15:00,2.52792,2.52823,2.52658,2.52759,51000000.0
2009-03-03 22:20:00,2.52783,2.52935,2.52747,2.52872,54000000.0
2009-03-03 22:25:00,2.52881,2.52901,2.52819,2.52819,43000000.0
2009-03-03 22:30:00,2.52803,2.52875,2.528,2.52872,125000000.0
2009-03-03 22:35:00,2.52878,2.5297,2.52776,2.5284,107000000.0
2009-03-03 22:40:00,2.52796,2.52796,2.52546,2.52712,53000000.0
2009-03-03 22:45:00,2.5281,2.52944,2.52786,2.52786,60000000.0
2009-03-03 22:50:00,2.52835,2.52999,2.52826,2.52942,57000000.0
2009-03-03 22:55:00,2.52893,2.53062,2.52752,2.53062,40000000.0
2009-03-03 23:00:00,2.52994,2.53479,2.52949,2.53325,52000000.0
2009-03-03 23:05:00,2.53337,2.53339,2.52803,2.53321,50000000.0
2009-03-03 23:10:00,2.53305,2.53305,2.52923,2.53108,37000000.0
2009-03-03 23:15:00,2.53099,2.53639,2.53035,2.53516,48000000.0
2009-03-03 23:20:00,2.53486,2.53486,2.52986,2.52988,41000000.0
2009-03-03 23:25:00,2.5299,2.53422,2.5298,2.53422,63000000.0
2009-03-03 23:30:00,2.53362,2.53362,2.53134,2.5333,56000000.0
2009-03-03 23:35:00,2.53368,2.53616,2.53282,2.5357,47000000.0
2009-03-03 23:40:00,2.53558,2.53558,2.5318,2.53413,64000000.0
2009-03-03 23:45:00,2.53407,2.53583,2.53344,2.53422,42000000.0
2009-03-03 23:50:00,2.53432,2.5359,2.53313,2.53479,43000000.0
2009-03-03 23:55:00,2.53579,2.53788,2.53579,2.53752,72000000.0
2009-03-04 00:00:00,2.53722,2.53776,2.53541,2.53541,46000000.0
2009-03-04 00:05:00,2.53571,2.53646,2.53372,2.53376,41000000.0
2009-03-04 00:10:00,2.53336,2.53429,2.53327,2.53339,57000000.0
2009-03-04 00:15:00,2.53352,2.53714,2.53352,2.53527,43000000.0
2009-03-04 00:20:00,2.53506,2.53708,2.53497,2.53708,42000000.0
2009-03-04 00:25:00,2.53487,2.53565,2.53209,2.53349,43000000.0
2009-03-04 00:30:00,2.53278,2.53278,2.53022,2.53187,54000000.0
2009-03-04 00:35:00,2.53167,2.53375,2.53107,2.53375,38000000.0
2009-03-04 00:40:00,2.5331,2.53607,2.5331,2.53565,37000000.0
2009-03-04 00:45:00,2.53559,2.53726,2.53524,2.53673,51000000.0
2009-03-04 00:50:00,2.53691,2.53742,2.53388,2.53388,46000000.0
2009-03-04 00:55:00,2.53377,2.53491,2.53352,2.53491,42000000.0
2009-03-04 01:00:00,2.53515,2.53609,2.5349,2.53566,54000000.0
2009-03-04 01:05:00,2.53571,2.53605,2.53555,2.53576,33000000.0
2009-03-04 01:10:00,2.53529,2.53594,2.53315,2.53346,49000000.0
2009-03-04 01:15:00,2.53396,2.53454,2.53306,2.53427,47000000.0
2009-03-04 01:20:00,2.53415,2.53492,2.53402,2.53465,45000000.0
2009-03-04 01:25:00,2.53493,2.53613,2.53426,2.53547,57000000.0
2009-03-04 01:30:00,2.53528,2.53625,2.53451,2.53491,74000000.0
2009-03-04 01:35:00,2.53471,2.53512,2.53394,2.53401,48000000.0
2009-03-04 01:40:00,2.53402,2.53416,2.53342,2.53394,40000000.0
2009-03-04 01:45:00,2.53398,2.53474,2.53306,2.53474,43000000.0
2009-03-04 01:50:00,2.53468,2.53471,2.53369,2.5343,55000000.0
2009-03-04 01:55:00,2.53455,2.53515,2.53377,2.5346,63000000.0
2009-03-04 02:00:00,2.53444,2.53527,2.53194,2.53286,43000000.0
2009-03-04 02:05:00,2.53283,2.53474,2.53283,2.53368,43000000.0
2009-03-04 02:10:00,2.53367,2.53425,2.53236,2.53258,37000000.0
2009-03-04 02:15:00,2.53242,2.53376,2.53238,2.53356,42000000.0
2009-03-04 02:20:00,2.53327,2.53327,2.52998,2.53144,42000000.0
2009-03-04 02:25:00,2.53149,2.53216,2.52988,2.53124,40000000.0
2009-03-04 02:30:00,2.53253,2.54082,2.53253,2.53831,40000000.0
2009-03-04 02:35:00,2.53758,2.54096,2.53734,2.53904,40000000.0
2009-03-04 02:40:00,2.53995,2.54627,2.53995,2.54056,39000000.0
2009-03-04 02:45:00,2.5408,2.5415,2.53725,2.53944,48000000.0
2009-03-04 02:50:00,2.53902,2.54069,2.53549,2.53549,37000000.0
2009-03-04 02:55:00,2.53483,2.53687,2.53397,2.53397,42000000.0
2009-03-04 03:00:00,2.534,2.53588,2.53068,2.53068,39000000.0
2009-03-04 03:05:00,2.53094,2.53321,2.53089,2.5329,41000000.0
2009-03-04 03:10:00,2.53299,2.53299,2.53064,2.53108,46000000.0
2009-03-04 03:15:00,2.53056,2.53288,2.52879,2.53274,43000000.0
2009-03-04 03:20:00,2.53288,2.53349,2.52991,2.53082,42000000.0
2009-03-04 03:25:00,2.53115,2.53336,2.52983,2.53336,42000000.0
2009-03-04 03:30:00,2.53344,2.53414,2.53065,2.531,42000000.0
2009-03-04 03:35:00,2.53115,2.53185,2.52961,2.52997,42000000.0
2009-03-04 03:40:00,2.53049,2.5313,2.52967,2.53051,41000000.0
2009-03-04 03:45:00,2.53003,2.53083,2.5283,2.52962,42000000.0
2009-03-04 03:50:00,2.52985,2.53167,2.52943,2.5303,44000000.0
2009-03-04 03:55:00,2.53002,2.53002,2.52909,2.5291,40000000.0
2009-03-04 04:00:00,2.52883,2.53024,2.52878,2.52906,42000000.0
2009-03-04 04:05:00,2.52902,2.52968,2.52719,2.5291,43000000.0
2009-03-04 04:10:00,2.52929,2.53102,2.52916,2.52925,40000000.0
2009-03-04 04:15:00,2.52938,2.53045,2.52833,2.52865,40000000.0
2009-03-04 04:20:00,2.52786,2.52847,2.52714,2.52803,41000000.0
2009-03-04 04:25:00,2.52768,2.52781,2.52662,2.52754,41000000.0
2009-03-04 04:30:00,2.5276,2.52882,2.52707,2.52835,42000000.0
2009-03-04 04:35:00,2.52823,2.52862,2.52714,2.52721,38000000.0
2009-03-04 04:40:00,2.52734,2.52823,2.52695,2.52762,42000000.0
2009-03-04 04:45:00,2.52794,2.52801,2.5256,2.52641,43000000.0
2009-03-04 04:50:00,2.52723,2.52756,2.52504,2.52543,43000000.0
2009-03-04 04:55:00,2.52512,2.52603,2.52498,2.52572,38000000.0
2009-03-04 05:00:00,2.52556,2.52644,2.5248,2.52625,37000000.0
2009-03-04 05:05:00,2.52728,2.53023,2.52718,2.52718,37000000.0
2009-03-04 05:10:00,2.52687,2.5294,2.5266,2.52827,41000000.0
2009-03-04 05:15:00,2.52837,2.52862,2.52757,2.52862,36000000.0
2009-03-04 05:20:00,2.52932,2.52938,2.5266,2.52701,42000000.0
2009-03-04 05:25:00,2.5266,2.52759,2.52649,2.52759,38000000.0
2009-03-04 05:30:00,2.52815,2.52869,2.52596,2.52666,43000000.0
2009-03-04 05:35:00,2.52685,2.52755,2.52542,2.52692,35000000.0
2009-03-04 05:40:00,2.52661,2.52661,2.52298,2.5249,39000000.0
2009-03-04 05:45:00,2.52392,2.52515,2.52318,2.52515,43000000.0
2009-03-04 05:50:00,2.52506,2.52553,2.52302,2.52347,42000000.0
2009-03-04 05:55:00,2.52393,2.52393,2.5213,2.52139,43000000.0
2009-03-04 06:00:00,2.52131,2.52256,2.5213,2.52184,37000000.0
2009-03-04 06:05:00,2.52231,2.52258,2.52186,2.52217,36000000.0
2009-03-04 06:10:00,2.52257,2.52313,2.52181,2.52249,42000000.0
2009-03-04 06:15:00,2.52276,2.52318,2.52161,2.52199,42000000.0
2009-03-04 06:20:00,2.52219,2.52219,2.52001,2.52057,44000000.0
2009-03-04 06:25:00,2.5207,2.52083,2.51958,2.51958,45000000.0
2009-03-04 06:30:00,2.52011,2.52026,2.51967,2.52026,36000000.0
2009-03-04 06:35:00,2.51902,2.52116,2.51902,2.52096,46000000.0
2009-03-04 06:40:00,2.52108,2.52207,2.52108,2.52122,39000000.0
2009-03-04 06:45:00,2.52106,2.52106,2.51944,2.5195,41000000.0
2009-03-04 06:50:00,2.51938,2.52037,2.51938,2.52005,44000000.0
2009-03-04 06:55:00,2.51963,2.52062,2.51963,2.51998,36000000.0
2009-03-04 07:00:00,2.51995,2.52073,2.51979,2.52072,36000000.0
2009-03-04 07:05:00,2.52193,2.52245,2.52047,2.5213,50000000.0
2009-03-04 07:10:00,2.52148,2.52233,2.52078,2.52233,39000000.0
2009-03-04 07:15:00,2.52081,2.52181,2.52064,2.52156,45000000.0
2009-03-04 07:20:00,2.52148,2.5218,2.52102,2.52126,46000000.0
2009-03-04 07:25:00,2.52141,2.52149,2.52011,2.52111,37000000.0
2009-03-04 07:30:00,2.52127,2.52151,2.52079,2.52079,39000000.0
2009-03-04 07:35:00,2.52078,2.52141,2.51765,2.52043,40000000.0
2009-03-04 07:40:00,2.52078,2.52127,2.52019,2.52021,42000000.0
2009-03-04 07:45:00,2.51855,2.52101,2.51565,2.52039,39000000.0
2009-03-04 07:50:00,2.51999,2.52347,2.51999,2.52296,45000000.0
2009-03-04 07:55:00,2.52316,2.5238,2.52275,2.5238,39000000.0
2009-03-04 08:00:00,2.52337,2.52339,2.51973,2.51973,41000000.0
2009-03-04 08:05:00,2.51816,2.52057,2.51816,2.51956,36000000.0
2009-03-04 08:10:00,2.51998,2.52193,2.51865,2.51983,40000000.0
2009-03-04 08:15:00,2.5198,2.52077,2.5198,2.52043,42000000.0
2009-03-04 08:20:00,2.51992,2.52044,2.51898,2.51947,38000000.0
2009-03-04 08:25:00,2.51912,2.51988,2.51905,2.51951,42000000.0
2009-03-04 08:30:00,2.51935,2.52005,2.51919,2.51979,41000000.0
2009-03-04 08:35:00,2.52005,2.52076,2.51823,2.52076,47000000.0
2009-03-04 08:40:00,2.52053,2.52164,2.51972,2.52105,47000000.0
2009-03-04 08:45:00,2.52079,2.52088,2.51669,2.51669,42000000.0
2009-03-04 08:50:00,2.51752,2.52237,2.51747,2.52237,40000000.0
2009-03-04 08:55:00,2.52275,2.52362,2.52126,2.52238,37000000.0
2009-03-04 09:00:00,2.52194,2.52417,2.52192,2.52347,41000000.0
2009-03-04 09:05:00,2.52418,2.52418,2.52146,2.52157,42000000.0
2009-03-04 09:10:00,2.52132,2.52159,2.52036,2.52094,44000000.0
2009-03-04 09:15:00,2.52158,2.52178,2.52084,2.52149,41000000.0
2009-03-04 09:20:00,2.5214,2.5214,2.51809,2.52005,38000000.0
2009-03-04 09:25:00,2.51959,2.51976,2.51862,2.51962,46000000.0
2009-03-04 09:30:00,2.51984,2.52121,2.51952,2.52019,36000000.0
2009-03-04 09:35:00,2.52015,2.52292,2.51971,2.52254,47000000.0
2009-03-04 09:40:00,2.52191,2.5224,2.5175,2.518,46000000.0
2009-03-04 09:45:00,2.51948,2.52027,2.51766,2.51789,44000000.0
2009-03-04 09:50:00,2.51805,2.51912,2.51795,2.51858,44000000.0
2009-03-04 09:55:00,2.5189,2.52037,2.51744,2.51817,44000000.0
2009-03-04 10:00:00,2.5174,2.51875,2.51578,2.51578,44000000.0
2009-03-04 10:05:00,2.51581,2.51702,2.5146,2.51577,39000000.0
2009-03-04 10:10:00,2.51581,2.51611,2.51105,2.51172,37000000.0
2009-03-04 10:15:00,2.51122,2.51138,2.50946,2.50956,45000000.0
2009-03-04 10:20:00,2.50976,2.51105,2.50862,2.50978,36000000.0
2009-03-04 10:25:00,2.50923,2.51035,2.50674,2.50674,45000000.0
2009-03-04 10:30:00,2.50714,2.50785,2.50428,2.50521,38000000.0
2009-03-04 10:35:00,2.50439,2.50608,2.5028,2.50531,41000000.0
2009-03-04 10:40:00,2.505,2.5063,2.50397,2.50554,40000000.0
2009-03-04 10:45:00,2.50598,2.50888,2.50558,2.50888,40000000.0
2009-03-04 10:50:00,2.50879,2.50941,2.50595,2.50602,44000000.0
2009-03-04 10:55:00,2.50574,2.5061,2.50363,2.50433,40000000.0
2009-03-04 11:00:00,2.50447,2.50649,2.50447,2.50603,44000000.0
2009-03-04 11:05:00,2.50616,2.50811,2.50552,2.50552,39000000.0
2009-03-04 11:10:00,2.50584,2.50672,2.50188,2.50245,47000000.0
2009-03-04 11:15:00,2.50299,2.50399,2.50288,2.50351,42000000.0
2009-03-04 11:20:00,2.50336,2.50356,2.5027,2.50342,38000000.0
2009-03-04 11:25:00,2.50421,2.50587,2.50397,2.50583,42000000.0
2009-03-04 11:30:00,2.50576,2.50577,2.50372,2.50395,43000000.0
2009-03-04 11:35:00,2.50384,2.50592,2.50357,2.50584,44000000.0
2009-03-04 11:40:00,2.50515,2.50715,2.50458,2.50547,47000000.0
2009-03-04 11:45:00,2.50565,2.50674,2.50543,2.50601,44000000.0
2009-03-04 11:50:00,2.50596,2.50596,2.50437,2.50568,44000000.0
2009-03-04 11:55:00,2.5057,2.50808,2.5057,2.50676,43000000.0
2009-03-04 12:00:00,2.50709,2.50775,2.50454,2.50455,43000000.0
2009-03-04 12:05:00,2.50489,2.50489,2.50329,2.5039,42000000.0
2009-03-04 12:10:00,2.50481,2.50574,2.50302,2.50442,40000000.0
2009-03-04 12:15:00,2.50506,2.50664,2.50341,2.50341,44000000.0
2009-03-04 12:20:00,2.50338,2.50401,2.50156,2.5033,39000000.0
2009-03-04 12:25:00,2.5038,2.50438,2.5031,2.50406,45000000.0
2009-03-04 12:30:00,2.50425,2.50557,2.50411,2.50519,39000000.0
2009-03-04 12:35:00,2.50504,2.50565,2.50466,2.50492,42000000.0
2009-03-04 12:40:00,2.50513,2.50568,2.50493,2.50513,41000000.0
2009-03-04 12:45:00,2.50505,2.50656,2.50494,2.50645,47000000.0
2009-03-04 12:50:00,2.50651,2.50674,2.5056,2.50584,41000000.0
2009-03-04 12:55:00,2.50636,2.50706,2.50566,2.50644,37000000.0
2009-03-04 13:00:00,2.50662,2.50721,2.50638,2.50691,38000000.0
2009-03-04 13:05:00,2.50702,2.50783,2.50595,2.5062,39000000.0
2009-03-04 13:10:00,2.50631,2.50727,2.50589,2.50727,41000000.0
2009-03-04 13:15:00,2.50714,2.50759,2.50542,2.50565,43000000.0
2009-03-04 13:20:00,2.50553,2.50597,2.50435,2.50517,41000000.0
2009-03-04 13:25:00,2.50578,2.5068,2.50482,2.5068,67000000.0
2009-03-04 13:30:00,2.50713,2.50978,2.50675,2.50939,75000000.0
2009-03-04 13:35:00,2.50993,2.5102,2.50687,2.50812,84000000.0
2009-03-04 13:40:00,2.50775,2.50775,2.50587,2.50678,86000000.0
2009-03-04 13:45:00,2.50703,2.50764,2.50527,2.50527,104000000.0
2009-03-04 13:50:00,2.50539,2.50676,2.50446,2.50676,128000000.0
2009-03-04 13:55:00,2.50638,2.50638,2.50459,2.50591,124000000.0
2009-03-04 14:00:00,2.50638,2.50798,2.50606,2.50777,144000000.0
2009-03-04 14:05:00,2.50907,2.511,2.50907,2.50964,144000000.0
2009-03-04 14:10:00,2.51004,2.51149,2.51,2.51092,101000000.0
2009-03-04 14:15:00,2.51031,2.51212,2.50881,2.50949,145000000.0
2009-03-04 14:20:00,2.50929,2.5117,2.50926,2.5117,143000000.0
2009-03-04 14:25:00,2.51162,2.51319,2.51009,2.51031,118000000.0
2009-03-04 14:30:00,2.51059,2.51059,2.509,2.509,128000000.0
2009-03-04 14:35:00,2.50884,2.51188,2.50879,2.5101,165000000.0
2009-03-04 14:40:00,2.5102,2.51057,2.50939,2.50939,141000000.0
2009-03-04 14:45:00,2.50949,2.51084,2.50949,2.50983,104000000.0
2009-03-04 14:50:00,2.5097,2.51203,2.5095,2.51203,126000000.0
2009-03-04 14:55:00,2.51196,2.51196,2.50848,2.50921,91000000.0
2009-03-04 15:00:00,2.50918,2.50995,2.50549,2.50553,131000000.0
2009-03-04 15:05:00,2.5052,2.5079,2.5052,2.50608,129000000.0
2009-03-04 15:10:00,2.50503,2.50885,2.50503,2.50688,160000000.0
2009-03-04 15:15:00,2.50629,2.50745,2.50518,2.50678,82000000.0
2009-03-04 15:20:00,2.50783,2.50887,2.50355,2.50385,110000000.0
2009-03-04 15:25:00,2.50432,2.50765,2.50432,2.50582,188000000.0
2009-03-04 15:30:00,2.50644,2.50884,2.50134,2.50171,208000000.0
2009-03-04 15:35:00,2.50136,2.5037,2.50119,2.50129,178000000.0
2009-03-04 15:40:00,2.50158,2.50254,2.50076,2.50165,180000000.0
2009-03-04 15:45:00,2.5018,2.50448,2.50132,2.50265,149000000.0
2009-03-04 15:50:00,2.50244,2.50392,2.50144,2.50222,112000000.0
2009-03-04 15:55:00,2.50193,2.50238,2.49887,2.49887,150000000.0
2009-03-04 16:00:00,2.49874,2.50017,2.4982,2.4982,200000000.0
2009-03-04 16:05:00,2.49815,2.50065,2.49815,2.50065,188000000.0
2009-03-04 16:10:00,2.50027,2.50187,2.50027,2.50168,169000000.0
2009-03-04 16:15:00,2.50133,2.50179,2.49896,2.50103,185000000.0
2009-03-04 16:20:00,2.50109,2.5033,2.50057,2.50057,231000000.0
2009-03-04 16:25:00,2.50072,2.50269,2.50048,2.50229,173000000.0
2009-03-04 16:30:00,2.50231,2.50414,2.50136,2.50243,183000000.0
2009-03-04 16:35:00,2.50278,2.50312,2.49767,2.49767,229000000.0
2009-03-04 16:40:00,2.49816,2.50191,2.49816,2.5005,218000000.0
2009-03-04 16:45:00,2.50074,2.50172,2.50007,2.50026,236000000.0
2009-03-04 16:50:00,2.49898,2.50213,2.49861,2.50213,142000000.0
2009-03-04 16:55:00,2.50143,2.50421,2.50085,2.50421,178000000.0
2009-03-04 17:00:00,2.50265,2.50404,2.50035,2.50296,176000000.0
2009-03-04 17:05:00,2.50328,2.50348,2.50177,2.50348,206000000.0
2009-03-04 17:10:00,2.504,2.5045,2.50115,2.50418,165000000.0
2009-03-04 17:15:00,2.50276,2.50606,2.50276,2.50583,139000000.0
2009-03-04 17:20:00,2.50592,2.50636,2.50488,2.50502,140000000.0
2009-03-04 17:25:00,2.50507,2.50513,2.50113,2.50113,157000000.0
2009-03-04 17:30:00,2.50067,2.5023,2.49971,2.50156,301000000.0
2009-03-04 17:35:00,2.50147,2.50443,2.50145,2.50301,233000000.0
2009-03-04 17:40:00,2.50319,2.50334,2.50225,2.50334,225000000.0
2009-03-04 17:45:00,2.50314,2.50455,2.5025,2.50406,303000000.0
2009-03-04 17:50:00,2.50373,2.50373,2.50202,2.5031,232000000.0
2009-03-04 17:55:00,2.50283,2.50567,2.5009,2.50567,196000000.0
2009-03-04 18:00:00,2.50428,2.50428,2.49918,2.49918,190000000.0
2009-03-04 18:05:00,2.49904,2.49939,2.4931,2.49521,196000000.0
2009-03-04 18:10:00,2.49507,2.49547,2.49441,2.49547,136000000.0
2009-03-04 18:15:00,2.49486,2.49583,2.49437,2.4947,226000000.0
2009-03-04 18:20:00,2.49445,2.49524,2.49386,2.49504,228000000.0
2009-03-04 18:25:00,2.49465,2.49465,2.48799,2.48799,151000000.0
2009-03-04 18:30:00,2.489,2.49113,2.48785,2.48849,194000000.0
2009-03-04 18:35:00,2.4892,2.49119,2.48798,2.49102,273000000.0
2009-03-04 18:40:00,2.49089,2.49442,2.49035,2.49423,232000000.0
2009-03-04 18:45:00,2.49386,2.49452,2.49237,2.49387,216000000.0
2009-03-04 18:50:00,2.49206,2.49241,2.49105,2.49208,129000000.0
2009-03-04 18:55:00,2.49175,2.49175,2.48745,2.49071,98000000.0
2009-03-04 19:00:00,2.4886,2.49201,2.48728,2.49016,129000000.0
2009-03-04 19:05:00,2.4902,2.49257,2.4899,2.491,232000000.0
2009-03-04 19:10:00,2.49093,2.49166,2.49056,2.49082,148000000.0
2009-03-04 19:15:00,2.49064,2.49237,2.49025,2.49224,123000000.0
2009-03-04 19:20:00,2.49137,2.49275,2.49093,2.49137,120000000.0
2009-03-04 19:25:00,2.49168,2.4941,2.49164,2.49199,216000000.0
2009-03-04 19:30:00,2.4922,2.49319,2.49137,2.49293,154000000.0
2009-03-04 19:35:00,2.49257,2.49518,2.49257,2.49431,101000000.0
2009-03-04 19:40:00,2.49403,2.49407,2.4917,2.49267,94000000.0
2009-03-04 19:45:00,2.49263,2.49515,2.49212,2.4945,118000000.0
2009-03-04 19:50:00,2.49453,2.49545,2.49362,2.49399,93000000.0
2009-03-04 19:55:00,2.49558,2.49866,2.49558,2.49866,106000000.0
2009-03-04 20:00:00,2.49806,2.49961,2.49615,2.49654,101000000.0
2009-03-04 20:05:00,2.49598,2.50048,2.49544,2.49958,97000000.0
2009-03-04 20:10:00,2.4982,2.49867,2.49628,2.49679,77000000.0
2009-03-04 20:15:00,2.49652,2.49781,2.4956,2.49705,82000000.0
2009-03-04 20:20:00,2.49742,2.4983,2.49601,2.49601,56000000.0
2009-03-04 20:25:00,2.49579,2.49671,2.49529,2.49576,76000000.0
2009-03-04 20:30:00,2.49615,2.49744,2.49556,2.4972,106000000.0
2009-03-04 20:35:00,2.49715,2.49784,2.49621,2.49658,60000000.0
2009-03-04 20:40:00,2.49647,2.49796,2.49542,2.49784,49000000.0
2009-03-04 20:45:00,2.49758,2.49758,2.49528,2.49597,61000000.0
2009-03-04 20:50:00,2.49605,2.49754,2.49569,2.49749,59000000.0
2009-03-04 20:55:00,2.49805,2.4988,2.49752,2.4988,56000000.0
2009-03-04 21:00:00,2.49884,2.49895,2.49793,2.49794,66000000.0
2009-03-04 21:05:00,2.49822,2.4983,2.49668,2.49797,46000000.0
2009-03-04 21:10:00,2.49826,2.49826,2.49594,2.49751,41000000.0
2009-03-04 21:15:00,2.49747,2.49957,2.49747,2.49825,41000000.0
2009-03-04 21:20:00,2.49814,2.49855,2.49669,2.4967,45000000.0
2009-03-04 21:25:00,2.49648,2.49921,2.4963,2.49823,88000000.0
2009-03-04 21:30:00,2.49817,2.49817,2.49335,2.49343,41000000.0
2009-03-04 21:35:00,2.49364,2.49706,2.49216,2.49427,76000000.0
2009-03-04 21:40:00,2.49346,2.49352,2.49081,2.49123,61000000.0
2009-03-04 21:45:00,2.49135,2.4916,2.48947,2.4901,50000000.0
2009-03-04 21:50:00,2.48969,2.49004,2.48864,2.4888,45000000.0
2009-03-04 21:55:00,2.48877,2.49109,2.48846,2.48961,87000000.0
2009-03-04 22:00:00,2.48962,2.48962,2.48751,2.48751,86000000.0
2009-03-04 22:05:00,2.48786,2.49098,2.48777,2.49085,82000000.0
2009-03-04 22:10:00,2.49102,2.49187,2.49043,2.49146,57000000.0
2009-03-04 22:15:00,2.4913,2.49148,2.48987,2.49079,51000000.0
2009-03-04 22:20:00,2.49125,2.49284,2.49125,2.49282,54000000.0
2009-03-04 22:25:00,2.49289,2.49289,2.49021,2.49065,43000000.0
2009-03-04 22:30:00,2.491,2.4932,2.4901,2.49184,125000000.0
2009-03-04 22:35:00,2.4919,2.49193,2.49008,2.49099,107000000.0
2009-03-04 22:40:00,2.49099,2.49269,2.49054,2.49103,53000000.0
2009-03-04 22:45:00,2.4912,2.49375,2.4909,2.49375,60000000.0
2009-03-04 22:50:00,2.49412,2.49456,2.49262,2.49386,57000000.0
2009-03-04 22:55:00,2.49325,2.49648,2.49301,2.49301,40000000.0
2009-03-04 23:00:00,2.49404,2.49789,2.49404,2.49481,52000000.0
2009-03-04 23:05:00,2.49469,2.49627,2.49348,2.49627,50000000.0
2009-03-04 23:10:00,2.49651,2.50101,2.49651,2.49968,37000000.0
2009-03-04 23:15:00,2.4995,2.49978,2.49801,2.4986,48000000.0
2009-03-04 23:20:00,2.49957,2.50061,2.49844,2.49969,41000000.0
2009-03-04 23:25:00,2.50023,2.50213,2.49969,2.50163,63000000.0
2009-03-04 23:30:00,2.50219,2.50296,2.50129,2.50217,56000000.0
2009-03-04 23:35:00,2.50242,2.50264,2.49944,2.50201,47000000.0
2009-03-04 23:40:00,2.50054,2.50195,2.50046,2.50149,64000000.0
2009-03-04 23:45:00,2.50146,2.50259,2.49981,2.49981,42000000.0
2009-03-04 23:50:00,2.49946,2.50262,2.49946,2.5011,43000000.0
2009-03-04 23:55:00,2.50043,2.5033,2.50043,2.50219,72000000.0
2009-03-05 00:00:00,2.50198,2.50513,2.50198,2.50502,46000000.0
2009-03-05 00:05:00,2.50543,2.50614,2.50509,2.50539,41000000.0
2009-03-05 00:10:00,2.50561,2.5059,2.5034,2.50357,57000000.0
2009-03-05 00:15:00,2.50302,2.50449,2.50248,2.50394,43000000.0
2009-03-05 00:20:00,2.50413,2.5042,2.50115,2.50201,42000000.0
2009-03-05 00:25:00,2.5014,2.50418,2.50105,2.50228,43000000.0
2009-03-05 00:30:00,2.50209,2.50342,2.50204,2.50275,54000000.0
2009-03-05 00:35:00,2.5029,2.50458,2.50138,2.5041,38000000.0
2009-03-05 00:40:00,2.50388,2.50535,2.50311,2.50369,37000000.0
2009-03-05 00:45:00,2.50384,2.50512,2.50371,2.50371,51000000.0
2009-03-05 00:50:00,2.50343,2.50547,2.5034,2.50547,46000000.0
2009-03-05 00:55:00,2.50491,2.50643,2.50354,2.50417,42000000.0
2009-03-05 01:00:00,2.50455,2.5062,2.504,2.5062,54000000.0
2009-03-05 01:05:00,2.50595,2.50595,2.50441,2.50473,33000000.0
2009-03-05 01:10:00,2.50464,2.50504,2.50395,2.50442,49000000.0
2009-03-05 01:15:00,2.50442,2.50696,2.50409,2.50425,47000000.0
2009-03-05 01:20:00,2.50421,2.50721,2.50421,2.50721,45000000.0
2009-03-05 01:25:00,2.50733,2.50733,2.50541,2.50732,57000000.0
2009-03-05 01:30:00,2.50757,2.50926,2.50589,2.50589,74000000.0
2009-03-05 01:35:00,2.50619,2.50662,2.50545,2.50618,48000000.0
2009-03-05 01:40:00,2.50692,2.50778,2.50586,2.50737,40000000.0
2009-03-05 01:45:00,2.50727,2.50732,2.50598,2.50704,43000000.0
2009-03-05 01:50:00,2.50671,2.51005,2.50562,2.50563,55000000.0
2009-03-05 01:55:00,2.50556,2.50634,2.50441,2.50515,63000000.0
2009-03-05 02:00:00,2.50469,2.50537,2.5031,2.50427,43000000.0
2009-03-05 02:05:00,2.50597,2.50767,2.50597,2.50637,43000000.0
2009-03-05 02:10:00,2.5051,2.50561,2.50326,2.5035,37000000.0
2009-03-05 02:15:00,2.50323,2.50378,2.49955,2.50177,42000000.0
2009-03-05 02:20:00,2.50179,2.50239,2.50077,2.50239,42000000.0
2009-03-05 02:25:00,2.50236,2.50292,2.50151,2.50193,40000000.0
2009-03-05 02:30:00,2.50095,2.50441,2.50031,2.50168,40000000.0
2009-03-05 02:35:00,2.50194,2.50283,2.50155,2.50283,40000000.0
2009-03-05 02:40:00,2.50331,2.50331,2.50204,2.50248,39000000.0
2009-03-05 02:45:00,2.50245,2.50454,2.50212,2.50431,48000000.0
2009-03-05 02:50:00,2.50446,2.50472,2.50142,2.50306,37000000.0
2009-03-05 02:55:00,2.50368,2.50394,2.49923,2.49939,42000000.0
2009-03-05 03:00:00,2.49955,2.50066,2.49801,2.49992,39000000.0
2009-03-05 03:05:00,2.49995,2.50146,2.49886,2.50129,41000000.0
2009-03-05 03:10:00,2.50083,2.50138,2.49796,2.50138,46000000.0
2009-03-05 03:15:00,2.50174,2.50324,2.50137,2.50273,43000000.0
2009-03-05 03:20:00,2.50279,2.50358,2.50058,2.50062,42000000.0
2009-03-05 03:25:00,2.50051,2.50404,2.50045,2.5036,42000000.0
2009-03-05 03:30:00,2.50184,2.50231,2.50123,2.50231,42000000.0
2009-03-05 03:35:00,2.50347,2.50359,2.50184,2.50273,42000000.0
2009-03-05 03:40:00,2.50276,2.5029,2.50194,2.50246,41000000.0
2009-03-05 03:45:00,2.50267,2.50406,2.50227,2.50406,42000000.0
2009-03-05 03:50:00,2.50351,2.5036,2.50305,2.50317,42000000.0
2009-03-05 03:55:00,2.50321,2.50531,2.50307,2.50429,40000000.0
2009-03-05 04:00:00,2.50434,2.5052,2.5041,2.50502,42000000.0
2009-03-05 04:05:00,2.50499,2.50742,2.50305,2.50675,43000000.0
2009-03-05 04:10:00,2.50655,2.50703,2.50555,2.50573,40000000.0
2009-03-05 04:15:00,2.50662,2.50961,2.50629,2.50629,40000000.0
2009-03-05 04:20:00,2.50558,2.50655,2.50496,2.50646,39000000.0
2009-03-05 04:25:00,2.50625,2.50661,2.50513,2.50618,41000000.0
2009-03-05 04:30:00,2.50567,2.50704,2.50567,2.50704,42000000.0
2009-03-05 04:35:00,2.50767,2.50788,2.50704,2.50708,38000000.0
2009-03-05 04:40:00,2.50707,2.51185,2.50701,2.50981,42000000.0
2009-03-05 04:45:00,2.50985,2.51016,2.50903,2.51008,43000000.0
2009-03-05 04:50:00,2.51054,2.51083,2.50995,2.50995,43000000.0
2009-03-05 04:55:00,2.51004,2.51081,2.50966,2.50977,38000000.0
2009-03-05 05:00:00,2.50941,2.51079,2.5091,2.5103,37000000.0
2009-03-05 05:05:00,2.50966,2.50998,2.50599,2.50697,41000000.0
2009-03-05 05:10:00,2.50708,2.5091,2.50696,2.509,41000000.0
2009-03-05 05:15:00,2.5089,2.51015,2.50873,2.50923,36000000.0
2009-03-05 05:20:00,2.50908,2.50963,2.50875,2.50963,42000000.0
2009-03-05 05:25:00,2.50938,2.50938,2.50776,2.50812,38000000.0
2009-03-05 05:30:00,2.50747,2.51086,2.50747,2.51086,43000000.0
2009-03-05 05:35:00,2.51054,2.51078,2.50982,2.51,35000000.0
2009-03-05 05:40:00,2.50982,2.51034,2.50823,2.51027,39000000.0
2009-03-05 05:45:00,2.51032,2.51034,2.50957,2.50965,43000000.0
2009-03-05 05:50:00,2.51034,2.51048,2.50969,2.51035,42000000.0
2009-03-05 05:55:00,2.51027,2.51036,2.50917,2.50941,43000000.0
2009-03-05 06:00:00,2.50933,2.51055,2.50896,2.50946,37000000.0
2009-03-05 06:05:00,2.50934,2.51078,2.50934,2.51073,36000000.0
2009-03-05 06:10:00,2.51071,2.511,2.50854,2.50854,42000000.0
2009-03-05 06:15:00,2.50871,2.50956,2.50771,2.50788,42000000.0
2009-03-05 06:20:00,2.50846,2.51022,2.50842,2.5095,44000000.0
2009-03-05 06:25:00,2.50959,2.5103,2.5091,2.50982,45000000.0
2009-03-05 06:30:00,2.50988,2.51099,2.50988,2.51072,36000000.0
2009-03-05 06:35:00,2.51136,2.51204,2.51033,2.51052,46000000.0
2009-03-05 06:40:00,2.51033,2.51147,2.51002,2.51071,39000000.0
2009-03-05 06:45:00,2.51089,2.51127,2.51049,2.51127,41000000.0
2009-03-05 06:50:00,2.51128,2.51299,2.51119,2.51299,44000000.0
2009-03-05 06:55:00,2.51275,2.51307,2.51024,2.51057,36000000.0
2009-03-05 07:00:00,2.51081,2.51108,2.51024,2.511,36000000.0
2009-03-05 07:05:00,2.51108,2.51111,2.51014,2.51085,50000000.0
2009-03-05 07:10:00,2.51122,2.51129,2.51068,2.51104,39000000.0
2009-03-05 07:15:00,2.51095,2.51189,2.51016,2.51142,45000000.0
2009-03-05 07:20:00,2.51128,2.51168,2.51059,2.51134,46000000.0
2009-03-05 07:25:00,2.51159,2.51165,2.50932,2.51151,37000000.0
2009-03-05 07:30:00,2.51176,2.51189,2.51102,2.51102,39000000.0
2009-03-05 07:35:00,2.51151,2.51151,2.50875,2.50893,40000000.0
2009-03-05 07:40:00,2.5085,2.50991,2.5085,2.50934,42000000.0
2009-03-05 07:45:00,2.50949,2.50994,2.50831,2.50888,39000000.0
2009-03-05 07:50:00,2.50835,2.51064,2.50828,2.5086,45000000.0
2009-03-05 07:55:00,2.50881,2.50881,2.50797,2.5086,39000000.0
2009-03-05 08:00:00,2.50841,2.50907,2.50695,2.50765,41000000.0
2009-03-05 08:05:00,2.50772,2.50875,2.50629,2.50687,36000000.0
2009-03-05 08:10:00,2.50644,2.50685,2.50544,2.50593,40000000.0
2009-03-05 08:15:00,2.50534,2.50689,2.5047,2.50577,42000000.0
2009-03-05 08:20:00,2.5057,2.50652,2.50566,2.50619,38000000.0
2009-03-05 08:25:00,2.50616,2.50808,2.50576,2.5078,42000000.0
2009-03-05 08:30:00,2.50814,2.50906,2.50673,2.50905,41000000.0
2009-03-05 08:35:00,2.50872,2.50872,2.50684,2.50684,47000000.0
2009-03-05 08:40:00,2.50641,2.50701,2.50576,2.50701,47000000.0
2009-03-05 08:45:00,2.50701,2.50946,2.50538,2.50925,42000000.0
2009-03-05 08:50:00,2.50941,2.50941,2.50751,2.50844,40000000.0
2009-03-05 08:55:00,2.50862,2.50983,2.50839,2.50983,37000000.0
2009-03-05 09:00:00,2.50999,2.51079,2.50717,2.50717,41000000.0
2009-03-05 09:05:00,2.50797,2.5087,2.5065,2.50862,42000000.0
2009-03-05 09:10:00,2.50837,2.50962,2.50796,2.50796,44000000.0
2009-03-05 09:15:00,2.50862,2.50872,2.50668,2.50668,41000000.0
2009-03-05 09:20:00,2.50645,2.50773,2.50607,2.5066,38000000.0
2009-03-05 09:25:00,2.50647,2.50721,2.50563,2.50721,46000000.0
2009-03-05 09:30:00,2.5068,2.50762,2.50529,2.50751,36000000.0
2009-03-05 09:35:00,2.50735,2.50757,2.50513,2.50729,47000000.0
2009-03-05 09:40:00,2.507,2.50776,2.50603,2.5069,46000000.0
2009-03-05 09:45:00,2.50753,2.50753,2.50534,2.50648,44000000.0
2009-03-05 09:50:00,2.50606,2.50728,2.50602,2.50705,44000000.0
2009-03-05 09:55:00,2.5069,2.50796,2.50604,2.50604,44000000.0
2009-03-05 10:00:00,2.50725,2.51036,2.50725,2.51018,44000000.0
2009-03-05 10:05:00,2.51082,2.5109,2.50916,2.51086,39000000.0
2009-03-05 10:10:00,2.51134,2.51237,2.50961,2.50961,37000000.0
2009-03-05 10:15:00,2.50871,2.50871,2.50578,2.50711,45000000.0
2009-03-05 10:20:00,2.50773,2.50773,2.5056,2.50727,36000000.0
2009-03-05 10:25:00,2.50669,2.50687,2.50531,2.50673,45000000.0
2009-03-05 10:30:00,2.50655,2.50815,2.50608,2.50609,38000000.0
2009-03-05 10:35:00,2.50594,2.50695,2.50518,2.5057,41000000.0
2009-03-05 10:40:00,2.50615,2.5071,2.50555,2.50569,40000000.0
2009-03-05 10:45:00,2.50483,2.50539,2.50427,2.50485,40000000.0
2009-03-05 10:50:00,2.5055,2.5055,2.50269,2.50465,44000000.0
2009-03-05 10:55:00,2.50442,2.5063,2.50323,2.50478,40000000.0
2009-03-05 11:00:00,2.50503,2.50726,2.50433,2.50694,44000000.0
2009-03-05 11:05:00,2.5069,2.50891,2.50674,2.5068,39000000.0
2009-03-05 11:10:00,2.5069,2.5104,2.50642,2.50964,47000000.0
2009-03-05 11:15:00,2.50953,2.50953,2.50693,2.50737,42000000.0
2009-03-05 11:20:00,2.50739,2.50831,2.50643,2.50788,38000000.0
2009-03-05 11:25:00,2.50805,2.50805,2.50516,2.50676,42000000.0
2009-03-05 11:30:00,2.50595,2.50619,2.50416,2.50454,43000000.0
2009-03-05 11:35:00,2.50456,2.50533,2.50239,2.50434,44000000.0
2009-03-05 11:40:00,2.50544,2.50685,2.50495,2.50663,47000000.0
2009-03-05 11:45:00,2.50668,2.50682,2.50482,2.50493,44000000.0
2009-03-05 11:50:00,2.50457,2.50482,2.50347,2.50414,44000000.0
2009-03-05 11:55:00,2.50415,2.50465,2.50299,2.50374,43000000.0
2009-03-05 12:00:00,2.50492,2.505,2.50327,2.50475,43000000.0
2009-03-05 12:05:00,2.50489,2.50636,2.50486,2.50636,42000000.0
2009-03-05 12:10:00,2.50653,2.50655,2.50364,2.50364,40000000.0
2009-03-05 12:15:00,2.5035,2.50416,2.50315,2.50328,44000000.0
2009-03-05 12:20:00,2.50316,2.50341,2.50102,2.50311,39000000.0
2009-03-05 12:25:00,2.50318,2.50544,2.50296,2.50501,45000000.0
2009-03-05 12:30:00,2.50486,2.50486,2.50303,2.50311,39000000.0
2009-03-05 12:35:00,2.50313,2.50532,2.50311,2.50532,42000000.0
2009-03-05 12:40:00,2.50605,2.507,2.50374,2.50374,41000000.0
2009-03-05 12:45:00,2.50425,2.50481,2.50336,2.5047,47000000.0
2009-03-05 12:50:00,2.50503,2.50525,2.50342,2.50425,41000000.0
2009-03-05 12:55:00,2.50445,2.50454,2.50298,2.50353,37000000.0
2009-03-05 13:00:00,2.50277,2.50418,2.50254,2.50344,38000000.0
2009-03-05 13:05:00,2.50342,2.5037,2.50174,2.50178,39000000.0
2009-03-05 13:10:00,2.50193,2.50639,2.50183,2.50493,41000000.0
2009-03-05 13:15:00,2.50574,2.50611,2.50377,2.50377,43000000.0
2009-03-05 13:20:00,2.50394,2.50734,2.50394,2.50682,41000000.0
2009-03-05 13:25:00,2.50734,2.50983,2.50734,2.50915,67000000.0
2009-03-05 13:30:00,2.50944,2.50949,2.5076,2.50861,75000000.0
2009-03-05 13:35:00,2.5089,2.5141,2.50884,2.51401,84000000.0
2009-03-05 13:40:00,2.51256,2.51373,2.51178,2.51373,86000000.0
2009-03-05 13:45:00,2.51328,2.51357,2.51242,2.51242,104000000.0
2009-03-05 13:50:00,2.51205,2.51205,2.50824,2.50832,128000000.0
2009-03-05 13:55:00,2.50828,2.51062,2.50828,2.51004,124000000.0
2009-03-05 14:00:00,2.50959,2.51163,2.50697,2.50731,144000000.0
2009-03-05 14:05:00,2.50746,2.51386,2.50746,2.51147,144000000.0
2009-03-05 14:10:00,2.5108,2.513,2.51079,2.51181,101000000.0
2009-03-05 14:15:00,2.51226,2.51316,2.51123,2.51187,145000000.0
2009-03-05 14:20:00,2.51193,2.51497,2.5118,2.51497,143000000.0
2009-03-05 14:25:00,2.51628,2.51688,2.51284,2.51412,118000000.0
2009-03-05 14:30:00,2.51414,2.5153,2.51192,2.51258,128000000.0
2009-03-05 14:35:00,2.51328,2.51404,2.50759,2.50759,165000000.0
2009-03-05 14:40:00,2.50844,2.51108,2.50839,2.51094,141000000.0
2009-03-05 14:45:00,2.51131,2.51256,2.50897,2.51216,104000000.0
2009-03-05 14:50:00,2.51183,2.51351,2.51162,2.51351,126000000.0
2009-03-05 14:55:00,2.51333,2.51423,2.51111,2.51111,91000000.0
2009-03-05 15:00:00,2.51145,2.5128,2.51045,2.51063,131000000.0
2009-03-05 15:05:00,2.51088,2.51088,2.50623,2.50687,129000000.0
2009-03-05 15:10:00,2.50645,2.50687,2.50492,2.50492,160000000.0
2009-03-05 15:15:00,2.50528,2.50705,2.50484,2.50542,82000000.0
2009-03-05 15:20:00,2.50533,2.50698,2.50533,2.50698,110000000.0
2009-03-05 15:25:00,2.50669,2.5072,2.50453,2.50457,188000000.0
2009-03-05 15:30:00,2.50344,2.50772,2.50257,2.50717,208000000.0
2009-03-05 15:35:00,2.5068,2.50683,2.50272,2.50436,178000000.0
2009-03-05 15:40:00,2.50483,2.50708,2.50373,2.50454,180000000.0
2009-03-05 15:45:00,2.50442,2.5068,2.50418,2.50583,149000000.0
2009-03-05 15:50:00,2.50521,2.50634,2.50404,2.50491,112000000.0
2009-03-05 15:55:00,2.5041,2.5041,2.49858,2.5007,150000000.0
2009-03-05 16:00:00,2.50087,2.50102,2.49805,2.49805,200000000.0
2009-03-05 16:05:00,2.49757,2.49798,2.49512,2.49675,188000000.0
2009-03-05 16:10:00,2.49555,2.49695,2.49467,2.496,169000000.0
2009-03-05 16:15:00,2.49436,2.49682,2.49402,2.49665,185000000.0
2009-03-05 16:20:00,2.49649,2.49713,2.49247,2.49633,231000000.0
2009-03-05 16:25:00,2.49692,2.49723,2.49161,2.49177,173000000.0
2009-03-05 16:30:00,2.49132,2.49226,2.48983,2.49081,183000000.0
2009-03-05 16:35:00,2.48994,2.49048,2.48546,2.48704,229000000.0
2009-03-05 16:40:00,2.48703,2.48944,2.48555,2.48893,218000000.0
2009-03-05 16:45:00,2.48941,2.49076,2.4889,2.48998,236000000.0
2009-03-05 16:50:00,2.49005,2.49075,2.48879,2.48921,142000000.0
2009-03-05 16:55:00,2.48923,2.49219,2.48923,2.48982,178000000.0
2009-03-05 17:00:00,2.49008,2.49125,2.48897,2.48919,176000000.0
2009-03-05 17:05:00,2.48959,2.49197,2.48917,2.49143,206000000.0
2009-03-05 17:10:00,2.49178,2.49319,2.49049,2.49226,165000000.0
2009-03-05 17:15:00,2.49272,2.49513,2.49239,2.49239,139000000.0
2009-03-05 17:20:00,2.49255,2.49847,2.49235,2.49669,140000000.0
2009-03-05 17:25:00,2.49718,2.49835,2.49243,2.49243,157000000.0
2009-03-05 17:30:00,2.49244,2.49658,2.49244,2.49658,301000000.0
2009-03-05 17:35:00,2.49776,2.49815,2.49627,2.49648,233000000.0
2009-03-05 17:40:00,2.49651,2.49672,2.49224,2.49395,225000000.0
2009-03-05 17:45:00,2.49333,2.49622,2.49184,2.49542,303000000.0
2009-03-05 17:50:00,2.49362,2.49657,2.49361,2.49612,232000000.0
2009-03-05 17:55:00,2.49463,2.49889,2.49463,2.49826,196000000.0
2009-03-05 18:00:00,2.49846,2.49922,2.49666,2.49704,190000000.0
2009-03-05 18:05:00,2.49716,2.49976,2.49692,2.49976,196000000.0
2009-03-05 18:10:00,2.50059,2.50059,2.49818,2.49899,136000000.0
2009-03-05 18:15:00,2.49909,2.5048,2.499,2.50464,226000000.0
2009-03-05 18:20:00,2.50516,2.50516,2.50363,2.50451,228000000.0
2009-03-05 18:25:00,2.50441,2.50931,2.50429,2.50767,151000000.0
2009-03-05 18:30:00,2.50703,2.50867,2.50581,2.50581,194000000.0
2009-03-05 18:35:00,2.50474,2.50668,2.50061,2.50061,273000000.0
2009-03-05 18:40:00,2.50096,2.50318,2.50096,2.5023,232000000.0
2009-03-05 18:45:00,2.50254,2.5032,2.50002,2.5032,216000000.0
2009-03-05 18:50:00,2.50297,2.50693,2.50297,2.50693,129000000.0
2009-03-05 18:55:00,2.5083,2.50834,2.50393,2.50526,98000000.0
2009-03-05 19:00:00,2.50526,2.50712,2.50422,2.50688,129000000.0
2009-03-05 19:05:00,2.50646,2.5084,2.50372,2.50436,232000000.0
2009-03-05 19:10:00,2.50458,2.50825,2.50458,2.50683,148000000.0
2009-03-05 19:15:00,2.50581,2.50632,2.50474,2.50535,123000000.0
2009-03-05 19:20:00,2.50526,2.50526,2.50399,2.50403,120000000.0
2009-03-05 19:25:00,2.50387,2.50469,2.50364,2.50469,216000000.0
2009-03-05 19:30:00,2.50483,2.50492,2.50417,2.50461,154000000.0
2009-03-05 19:35:00,2.50443,2.50479,2.50397,2.50439,101000000.0
2009-03-05 19:40:00,2.50432,2.50443,2.50172,2.50188,94000000.0
2009-03-05 19:45:00,2.50219,2.50609,2.50219,2.50586,118000000.0
2009-03-05 19:50:00,2.50587,2.50647,2.50475,2.50561,93000000.0
2009-03-05 19:55:00,2.50638,2.51043,2.50638,2.50822,106000000.0
2009-03-05 20:00:00,2.50793,2.50795,2.50591,2.50742,101000000.0
2009-03-05 20:05:00,2.50761,2.50939,2.50611,2.50619,97000000.0
2009-03-05 20:10:00,2.50625,2.50655,2.50403,2.50403,77000000.0
2009-03-05 20:15:00,2.50429,2.50644,2.50332,2.50612,82000000.0
2009-03-05 20:20:00,2.50523,2.50893,2.50465,2.5087,56000000.0
2009-03-05 20:25:00,2.50914,2.5125,2.50914,2.5122,76000000.0
2009-03-05 20:30:00,2.51139,2.51168,2.50904,2.5108,106000000.0
2009-03-05 20:35:00,2.51099,2.51177,2.51015,2.51061,60000000.0
2009-03-05 20:40:00,2.51084,2.51127,2.5083,2.50996,49000000.0
2009-03-05 20:45:00,2.51032,2.51113,2.50938,2.50973,61000000.0
2009-03-05 20:50:00,2.51021,2.51177,2.50912,2.51085,59000000.0
2009-03-05 20:55:00,2.51126,2.51229,2.50925,2.5097,56000000.0
2009-03-05 21:00:00,2.50948,2.51219,2.50941,2.51112,66000000.0
2009-03-05 21:05:00,2.51063,2.51196,2.50913,2.5098,46000000.0
2009-03-05 21:10:00,2.51041,2.51415,2.50884,2.51223,41000000.0
2009-03-05 21:15:00,2.51208,2.51241,2.51073,2.51073,41000000.0
2009-03-05 21:20:00,2.51068,2.51496,2.51048,2.51496,45000000.0
2009-03-05 21:25:00,2.51554,2.51787,2.5138,2.51674,88000000.0
2009-03-05 21:30:00,2.51641,2.51655,2.51432,2.51562,41000000.0
2009-03-05 21:35:00,2.51463,2.51463,2.50953,2.51182,76000000.0
2009-03-05 21:40:00,2.51178,2.51285,2.51169,2.51279,61000000.0
2009-03-05 21:45:00,2.51275,2.51782,2.51271,2.51782,50000000.0
2009-03-05 21:50:00,2.51621,2.51904,2.51611,2.51822,45000000.0
2009-03-05 21:55:00,2.5183,2.51947,2.51622,2.5172,87000000.0
2009-03-05 22:00:00,2.51729,2.5176,2.51661,2.51703,86000000.0
2009-03-05 22:05:00,2.51692,2.51744,2.51478,2.51484,82000000.0
2009-03-05 22:10:00,2.51483,2.51611,2.51283,2.51294,57000000.0
2009-03-05 22:15:00,2.51345,2.51429,2.51289,2.51289,51000000.0
2009-03-05 22:20:00,2.51263,2.51328,2.51209,2.51326,54000000.0
2009-03-05 22:25:00,2.51308,2.51813,2.51308,2.51669,43000000.0
2009-03-05 22:30:00,2.51599,2.51947,2.51538,2.51929,125000000.0
2009-03-05 22:35:00,2.51651,2.52072,2.51532,2.51991,107000000.0
2009-03-05 22:40:00,2.51944,2.52143,2.51854,2.51955,53000000.0
2009-03-05 22:45:00,2.52057,2.52354,2.51586,2.51956,60000000.0
2009-03-05 22:50:00,2.51986,2.52374,2.51886,2.52374,57000000.0
2009-03-05 22:55:00,2.5229,2.52367,2.51789,2.52193,40000000.0
2009-03-05 23:00:00,2.52177,2.52177,2.51897,2.51933,52000000.0
2009-03-05 23:05:00,2.51949,2.52208,2.51949,2.52195,50000000.0
2009-03-05 23:10:00,2.5222,2.52317,2.52038,2.52043,37000000.0
2009-03-05 23:15:00,2.52051,2.52074,2.51373,2.51447,48000000.0
2009-03-05 23:20:00,2.51438,2.51726,2.51438,2.51697,41000000.0
2009-03-05 23:25:00,2.51675,2.51675,2.51399,2.51399,63000000.0
2009-03-05 23:30:00,2.51417,2.51453,2.5133,2.5141,56000000.0
2009-03-05 23:35:00,2.51408,2.5141,2.51142,2.51142,47000000.0
2009-03-05 23:40:00,2.51071,2.51353,2.51052,2.51353,64000000.0
2009-03-05 23:45:00,2.51518,2.51518,2.51432,2.51491,42000000.0
2009-03-05 23:50:00,2.51558,2.516,2.51367,2.51495,43000000.0
2009-03-05 23:55:00,2.51461,2.51461,2.51217,2.513,72000000.0
2009-03-06 00:00:00,2.5117,2.51635,2.5117,2.51635,46000000.0
2009-03-06 00:05:00,2.51705,2.51723,2.51507,2.51634,41000000.0
2009-03-06 00:10:00,2.5165,2.5187,2.51592,2.51649,56000000.0
2009-03-06 00:15:00,2.51629,2.51661,2.51581,2.516,43000000.0
2009-03-06 00:20:00,2.51631,2.51808,2.51584,2.51808,42000000.0
2009-03-06 00:25:00,2.51656,2.51671,2.51557,2.51657,43000000.0
2009-03-06 00:30:00,2.51579,2.51676,2.51548,2.51669,54000000.0
2009-03-06 00:35:00,2.51688,2.51705,2.51394,2.5163,38000000.0
2009-03-06 00:40:00,2.5162,2.51774,2.51597,2.51629,41000000.0
2009-03-06 00:45:00,2.51623,2.51702,2.51572,2.51702,51000000.0
2009-03-06 00:50:00,2.51691,2.51863,2.51691,2.51829,46000000.0
2009-03-06 00:55:00,2.51778,2.519,2.51718,2.519,42000000.0
2009-03-06 01:00:00,2.51886,2.51886,2.51707,2.51772,54000000.0
2009-03-06 01:05:00,2.51759,2.51828,2.51716,2.51828,33000000.0
2009-03-06 01:10:00,2.51834,2.51929,2.51767,2.51855,49000000.0
2009-03-06 01:15:00,2.5181,2.51844,2.51657,2.51682,47000000.0
2009-03-06 01:20:00,2.51797,2.51797,2.51627,2.51677,45000000.0
2009-03-06 01:25:00,2.51628,2.51628,2.51481,2.51572,57000000.0
2009-03-06 01:30:00,2.51584,2.51645,2.51537,2.51641,74000000.0
2009-03-06 01:35:00,2.51583,2.51593,2.51465,2.51496,48000000.0
2009-03-06 01:40:00,2.51497,2.51498,2.51294,2.51333,40000000.0
2009-03-06 01:45:00,2.51268,2.51357,2.51212,2.51262,43000000.0
2009-03-06 01:50:00,2.51217,2.51294,2.51163,2.51249,55000000.0
2009-03-06 01:55:00,2.51291,2.51427,2.51205,2.51411,63000000.0
2009-03-06 02:00:00,2.51382,2.51382,2.51093,2.51322,43000000.0
2009-03-06 02:05:00,2.5133,2.51402,2.51286,2.51377,43000000.0
2009-03-06 02:10:00,2.51442,2.51675,2.51442,2.51634,37000000.0
2009-03-06 02:15:00,2.51629,2.51637,2.51055,2.51131,42000000.0
2009-03-06 02:20:00,2.51197,2.51307,2.51046,2.51082,42000000.0
2009-03-06 02:25:00,2.511,2.512,2.50863,2.50889,40000000.0
2009-03-06 02:30:00,2.50875,2.51149,2.5086,2.51149,40000000.0
2009-03-06 02:35:00,2.51128,2.5113,2.50714,2.50714,40000000.0
2009-03-06 02:40:00,2.50781,2.51057,2.5051,2.50544,39000000.0
2009-03-06 02:45:00,2.50476,2.50689,2.50424,2.50424,48000000.0
2009-03-06 02:50:00,2.50388,2.50702,2.50388,2.50587,37000000.0
2009-03-06 02:55:00,2.5056,2.50668,2.5051,2.50642,42000000.0
2009-03-06 03:00:00,2.50677,2.50679,2.50413,2.50577,39000000.0
2009-03-06 03:05:00,2.50503,2.51053,2.50503,2.50725,41000000.0
2009-03-06 03:10:00,2.50868,2.50904,2.50585,2.50686,46000000.0
2009-03-06 03:15:00,2.50694,2.50934,2.50631,2.50878,43000000.0
2009-03-06 03:20:00,2.50694,2.50706,2.50538,2.50704,42000000.0
2009-03-06 03:25:00,2.50628,2.50835,2.50615,2.50781,42000000.0
2009-03-06 03:30:00,2.50764,2.50777,2.50393,2.50434,42000000.0
2009-03-06 03:35:00,2.50427,2.50578,2.50267,2.50566,42000000.0
2009-03-06 03:40:00,2.506,2.50679,2.5035,2.5051,41000000.0
2009-03-06 03:45:00,2.50358,2.50507,2.50342,2.50383,42000000.0
2009-03-06 03:50:00,2.50379,2.50568,2.50259,2.50301,42000000.0
2009-03-06 03:55:00,2.50286,2.50418,2.5025,2.50328,40000000.0
2009-03-06 04:00:00,2.50324,2.50585,2.50289,2.50528,42000000.0
2009-03-06 04:05:00,2.50333,2.50421,2.50158,2.50417,43000000.0
2009-03-06 04:10:00,2.50412,2.50433,2.50327,2.50431,40000000.0
2009-03-06 04:15:00,2.50431,2.50521,2.50414,2.50438,40000000.0
2009-03-06 04:20:00,2.50436,2.50633,2.50436,2.50543,39000000.0
2009-03-06 04:25:00,2.50529,2.50621,2.50496,2.50569,41000000.0
2009-03-06 04:30:00,2.50568,2.50611,2.50517,2.50569,42000000.0
2009-03-06 04:35:00,2.50568,2.50576,2.50451,2.50451,38000000.0
2009-03-06 04:40:00,2.5063,2.5063,2.50449,2.50557,42000000.0
2009-03-06 04:45:00,2.50592,2.50611,2.50497,2.5053,43000000.0
2009-03-06 04:50:00,2.50465,2.50514,2.50388,2.50405,43000000.0
2009-03-06 04:55:00,2.50398,2.5059,2.50398,2.50528,38000000.0
2009-03-06 05:00:00,2.50521,2.50548,2.5033,2.50383,37000000.0
2009-03-06 05:05:00,2.50381,2.50443,2.50373,2.50379,37000000.0
2009-03-06 05:10:00,2.50409,2.50469,2.50294,2.50365,41000000.0
2009-03-06 05:15:00,2.50436,2.50451,2.50358,2.50405,36000000.0
2009-03-06 05:20:00,2.50412,2.50536,2.50339,2.50339,42000000.0
2009-03-06 05:25:00,2.50327,2.50453,2.50302,2.50453,38000000.0
2009-03-06 05:30:00,2.5047,2.50588,2.50355,2.50588,43000000.0
2009-03-06 05:35:00,2.50629,2.50835,2.50615,2.5083,35000000.0
2009-03-06 05:40:00,2.50828,2.50828,2.50552,2.5074,39000000.0
2009-03-06 05:45:00,2.50743,2.5076,2.50681,2.50724,43000000.0
2009-03-06 05:50:00,2.50713,2.50753,2.50603,2.50753,42000000.0
2009-03-06 05:55:00,2.50768,2.50871,2.50616,2.50668,46000000.0
2009-03-06 06:00:00,2.50649,2.50664,2.50516,2.5056,37000000.0
2009-03-06 06:05:00,2.50565,2.50628,2.50539,2.50594,36000000.0
2009-03-06 06:10:00,2.50543,2.50543,2.50428,2.50428,42000000.0
2009-03-06 06:15:00,2.50437,2.50502,2.50397,2.50424,42000000.0
2009-03-06 06:20:00,2.50403,2.50449,2.50303,2.50303,44000000.0
2009-03-06 06:25:00,2.50295,2.50356,2.50172,2.50264,45000000.0
2009-03-06 06:30:00,2.50239,2.50297,2.5012,2.50261,36000000.0
2009-03-06 06:35:00,2.50237,2.50286,2.50186,2.50286,46000000.0
2009-03-06 06:40:00,2.50245,2.50269,2.50182,2.50232,39000000.0
2009-03-06 06:45:00,2.50232,2.5025,2.50072,2.50149,41000000.0
2009-03-06 06:50:00,2.50157,2.50422,2.50157,2.50374,44000000.0
2009-03-06 06:55:00,2.5034,2.505,2.50324,2.50334,36000000.0
2009-03-06 07:00:00,2.50295,2.50335,2.50225,2.50269,36000000.0
2009-03-06 07:05:00,2.50275,2.50354,2.50228,2.50321,50000000.0
2009-03-06 07:10:00,2.50322,2.50322,2.50173,2.50237,39000000.0
2009-03-06 07:15:00,2.50249,2.50346,2.50232,2.50342,45000000.0
2009-03-06 07:20:00,2.50334,2.50407,2.50276,2.50293,46000000.0
2009-03-06 07:25:00,2.50292,2.50422,2.50262,2.50422,37000000.0
2009-03-06 07:30:00,2.50458,2.50548,2.50372,2.50546,39000000.0
2009-03-06 07:35:00,2.50599,2.50638,2.50522,2.50525,40000000.0
2009-03-06 07:40:00,2.50498,2.5056,2.50487,2.5056,42000000.0
2009-03-06 07:45:00,2.50591,2.50649,2.50448,2.50591,39000000.0
2009-03-06 07:50:00,2.50593,2.50884,2.50593,2.50884,45000000.0
2009-03-06 07:55:00,2.50897,2.50927,2.50776,2.50831,39000000.0
2009-03-06 08:00:00,2.50833,2.50833,2.50439,2.50602,41000000.0
2009-03-06 08:05:00,2.50604,2.50706,2.50519,2.50657,36000000.0
2009-03-06 08:10:00,2.50752,2.50784,2.50627,2.50638,40000000.0
2009-03-06 08:15:00,2.50631,2.50766,2.50581,2.50766,42000000.0
2009-03-06 08:20:00,2.50797,2.50856,2.50716,2.50716,38000000.0
2009-03-06 08:25:00,2.50697,2.50798,2.50341,2.50341,42000000.0
2009-03-06 08:30:00,2.50449,2.50982,2.50449,2.5085,41000000.0
2009-03-06 08:35:00,2.50753,2.51048,2.50753,2.5091,47000000.0
2009-03-06 08:40:00,2.5097,2.51033,2.50954,2.51002,47000000.0
2009-03-06 08:45:00,2.51006,2.51169,2.50901,2.51062,42000000.0
2009-03-06 08:50:00,2.51085,2.51142,2.50954,2.51087,40000000.0
2009-03-06 08:55:00,2.51085,2.51273,2.50758,2.51114,37000000.0
2009-03-06 09:00:00,2.51242,2.51629,2.51242,2.51527,41000000.0
2009-03-06 09:05:00,2.51511,2.51776,2.51449,2.51634,46000000.0
2009-03-06 09:10:00,2.51703,2.51832,2.51686,2.51832,44000000.0
2009-03-06 09:15:00,2.5184,2.51941,2.51768,2.51917,41000000.0
2009-03-06 09:20:00,2.51975,2.52095,2.51756,2.51889,38000000.0
2009-03-06 09:25:00,2.51853,2.51897,2.51789,2.51813,46000000.0
2009-03-06 09:30:00,2.51831,2.52127,2.51712,2.51777,36000000.0
2009-03-06 09:35:00,2.51833,2.51915,2.51543,2.51733,47000000.0
2009-03-06 09:40:00,2.51716,2.51859,2.51588,2.51588,46000000.0
2009-03-06 09:45:00,2.5165,2.52074,2.51625,2.51933,44000000.0
2009-03-06 09:50:00,2.51909,2.51934,2.51783,2.51794,44000000.0
2009-03-06 09:55:00,2.51759,2.51875,2.51635,2.51871,44000000.0
2009-03-06 10:00:00,2.51949,2.51949,2.51791,2.51925,44000000.0
2009-03-06 10:05:00,2.51874,2.52002,2.51838,2.51838,39000000.0
2009-03-06 10:10:00,2.51917,2.51968,2.51645,2.51645,37000000.0
2009-03-06 10:15:00,2.51572,2.51905,2.51572,2.51738,45000000.0
2009-03-06 10:20:00,2.51723,2.51818,2.51548,2.51732,36000000.0
2009-03-06 10:25:00,2.5174,2.51992,2.5174,2.51904,45000000.0
2009-03-06 10:30:00,2.51972,2.52402,2.51957,2.52371,38000000.0
2009-03-06 10:35:00,2.52408,2.52651,2.52122,2.52651,41000000.0
2009-03-06 10:40:00,2.52661,2.52735,2.52659,2.52706,40000000.0
2009-03-06 10:45:00,2.52737,2.52742,2.52567,2.5273,40000000.0
2009-03-06 10:50:00,2.52667,2.52708,2.52479,2.52489,44000000.0
2009-03-06 10:55:00,2.52537,2.52783,2.52406,2.52682,40000000.0
2009-03-06 11:00:00,2.52623,2.52625,2.52375,2.52459,44000000.0
2009-03-06 11:05:00,2.52461,2.52577,2.52393,2.52393,39000000.0
2009-03-06 11:10:00,2.52381,2.52483,2.52237,2.52259,47000000.0
2009-03-06 11:15:00,2.52264,2.5304,2.52264,2.5304,42000000.0
2009-03-06 11:20:00,2.52992,2.53058,2.52851,2.52851,38000000.0
2009-03-06 11:25:00,2.52853,2.53345,2.52853,2.53281,42000000.0
2009-03-06 11:30:00,2.53214,2.5323,2.53035,2.53147,43000000.0
2009-03-06 11:35:00,2.53199,2.53479,2.53188,2.53479,44000000.0
2009-03-06 11:40:00,2.53429,2.53429,2.52923,2.52937,47000000.0
2009-03-06 11:45:00,2.52868,2.52977,2.52713,2.52733,44000000.0
2009-03-06 11:50:00,2.52784,2.52838,2.52684,2.52727,44000000.0
2009-03-06 11:55:00,2.52736,2.5316,2.5273,2.52898,43000000.0
2009-03-06 12:00:00,2.52758,2.52925,2.52627,2.52892,43000000.0
2009-03-06 12:05:00,2.52905,2.53079,2.52857,2.52974,42000000.0
2009-03-06 12:10:00,2.53033,2.53082,2.5294,2.52941,40000000.0
2009-03-06 12:15:00,2.52837,2.52858,2.5271,2.5271,44000000.0
2009-03-06 12:20:00,2.52696,2.52757,2.5253,2.52757,39000000.0
2009-03-06 12:25:00,2.5276,2.52855,2.52708,2.52785,45000000.0
2009-03-06 12:30:00,2.52798,2.52798,2.52512,2.52512,39000000.0
2009-03-06 12:35:00,2.52513,2.5269,2.52513,2.52633,42000000.0
2009-03-06 12:40:00,2.52665,2.52798,2.52665,2.52749,41000000.0
2009-03-06 12:45:00,2.52736,2.52869,2.52684,2.52739,47000000.0
2009-03-06 12:50:00,2.52697,2.52734,2.52445,2.52478,41000000.0
2009-03-06 12:55:00,2.52538,2.52639,2.52429,2.52481,37000000.0
2009-03-06 13:00:00,2.52481,2.52574,2.52474,2.52484,38000000.0
2009-03-06 13:05:00,2.52469,2.52471,2.52303,2.52313,39000000.0
2009-03-06 13:10:00,2.523,2.52338,2.52244,2.52259,41000000.0
2009-03-06 13:15:00,2.52302,2.52328,2.52203,2.5223,43000000.0
2009-03-06 13:20:00,2.52256,2.52284,2.52189,2.52192,41000000.0
2009-03-06 13:25:00,2.5214,2.52364,2.52049,2.52329,67000000.0
2009-03-06 13:30:00,2.52386,2.52492,2.52323,2.52393,75000000.0
2009-03-06 13:35:00,2.5245,2.52584,2.52319,2.52319,84000000.0
2009-03-06 13:40:00,2.52315,2.52386,2.52272,2.52272,86000000.0
2009-03-06 13:45:00,2.52248,2.52257,2.51768,2.5185,104000000.0
2009-03-06 13:50:00,2.51893,2.52163,2.51765,2.51765,128000000.0
2009-03-06 13:55:00,2.5178,2.51833,2.51726,2.51765,124000000.0
2009-03-06 14:00:00,2.51765,2.5189,2.5175,2.5189,144000000.0
2009-03-06 14:05:00,2.51933,2.52088,2.5188,2.51955,144000000.0
2009-03-06 14:10:00,2.51896,2.51937,2.51731,2.51843,101000000.0
2009-03-06 14:15:00,2.51838,2.51874,2.51685,2.51846,145000000.0
2009-03-06 14:20:00,2.51886,2.51931,2.51734,2.5176,143000000.0
2009-03-06 14:25:00,2.51673,2.5176,2.5167,2.51734,118000000.0
2009-03-06 14:30:00,2.51737,2.51743,2.51538,2.51608,128000000.0
2009-03-06 14:35:00,2.51599,2.51647,2.51513,2.51622,165000000.0
2009-03-06 14:40:00,2.51581,2.5161,2.51351,2.51376,141000000.0
2009-03-06 14:45:00,2.51244,2.51329,2.51063,2.51179,104000000.0
2009-03-06 14:50:00,2.51263,2.51308,2.51003,2.51077,126000000.0
2009-03-06 14:55:00,2.51104,2.51297,2.51041,2.51233,91000000.0
2009-03-06 15:00:00,2.5132,2.51414,2.51044,2.51044,131000000.0
2009-03-06 15:05:00,2.51005,2.51041,2.50731,2.50921,129000000.0
2009-03-06 15:10:00,2.50944,2.5127,2.50933,2.51195,160000000.0
2009-03-06 15:15:00,2.51223,2.51272,2.5099,2.51157,82000000.0
2009-03-06 15:20:00,2.51217,2.51263,2.50966,2.51047,110000000.0
2009-03-06 15:25:00,2.51073,2.51504,2.51015,2.51292,188000000.0
2009-03-06 15:30:00,2.50892,2.51137,2.50491,2.51137,208000000.0
2009-03-06 15:35:00,2.51132,2.51538,2.51017,2.51289,178000000.0
2009-03-06 15:40:00,2.51269,2.51372,2.51082,2.51082,180000000.0
2009-03-06 15:45:00,2.51269,2.51501,2.50965,2.51215,149000000.0
2009-03-06 15:50:00,2.51224,2.51244,2.50585,2.50585,112000000.0
2009-03-06 15:55:00,2.50588,2.50822,2.50566,2.50822,150000000.0
2009-03-06 16:00:00,2.50773,2.51287,2.50729,2.51287,200000000.0
2009-03-06 16:05:00,2.51349,2.51349,2.50774,2.5105,188000000.0
2009-03-06 16:10:00,2.51085,2.51286,2.51027,2.51055,169000000.0
2009-03-06 16:15:00,2.51112,2.51287,2.50988,2.51111,185000000.0
2009-03-06 16:20:00,2.51073,2.51231,2.51011,2.51149,231000000.0
2009-03-06 16:25:00,2.51139,2.51248,2.50999,2.51079,173000000.0
2009-03-06 16:30:00,2.51142,2.51308,2.51132,2.51265,183000000.0
2009-03-06 16:35:00,2.51364,2.51421,2.5114,2.51223,229000000.0
2009-03-06 16:40:00,2.51225,2.51271,2.50284,2.50309,218000000.0
2009-03-06 16:45:00,2.50273,2.50497,2.50179,2.50266,236000000.0
2009-03-06 16:50:00,2.50306,2.50471,2.50062,2.50471,142000000.0
2009-03-06 16:55:00,2.50429,2.50518,2.50234,2.50468,178000000.0
2009-03-06 17:00:00,2.50677,2.50677,2.50183,2.50411,176000000.0
2009-03-06 17:05:00,2.50369,2.50499,2.50177,2.50404,206000000.0
2009-03-06 17:10:00,2.50338,2.50687,2.50292,2.50579,165000000.0
2009-03-06 17:15:00,2.50612,2.51142,2.50612,2.51139,139000000.0
2009-03-06 17:20:00,2.51082,2.51101,2.50863,2.50873,140000000.0
2009-03-06 17:25:00,2.50825,2.51066,2.5074,2.50924,157000000.0
2009-03-06 17:30:00,2.50889,2.51211,2.50843,2.51128,301000000.0
2009-03-06 17:35:00,2.51176,2.51284,2.50982,2.51165,233000000.0
2009-03-06 17:40:00,2.51158,2.51258,2.5088,2.5112,225000000.0
2009-03-06 17:45:00,2.51208,2.51566,2.51117,2.51559,303000000.0
2009-03-06 17:50:00,2.5157,2.51884,2.51461,2.51656,232000000.0
2009-03-06 17:55:00,2.51697,2.51697,2.51383,2.51587,196000000.0
2009-03-06 18:00:00,2.51557,2.51557,2.5114,2.5114,190000000.0
2009-03-06 18:05:00,2.51055,2.5128,2.51055,2.51263,196000000.0
2009-03-06 18:10:00,2.51284,2.51284,2.51024,2.51224,136000000.0
2009-03-06 18:15:00,2.51214,2.51386,2.50974,2.51386,226000000.0
2009-03-06 18:20:00,2.51402,2.51402,2.51157,2.51287,228000000.0
2009-03-06 18:25:00,2.51245,2.51521,2.51115,2.51451,151000000.0
2009-03-06 18:30:00,2.51473,2.51493,2.50972,2.50997,194000000.0
2009-03-06 18:35:00,2.51074,2.51449,2.51057,2.51428,273000000.0
2009-03-06 18:40:00,2.5145,2.5149,2.51314,2.51387,232000000.0
2009-03-06 18:45:00,2.51379,2.51388,2.51262,2.51262,216000000.0
2009-03-06 18:50:00,2.51297,2.51566,2.51297,2.51546,129000000.0
2009-03-06 18:55:00,2.51532,2.51626,2.51235,2.51406,98000000.0
2009-03-06 19:00:00,2.51475,2.51607,2.51182,2.51345,129000000.0
2009-03-06 19:05:00,2.51414,2.51476,2.513,2.51337,232000000.0
2009-03-06 19:10:00,2.51313,2.51551,2.51178,2.51489,148000000.0
2009-03-06 19:15:00,2.51516,2.51548,2.5124,2.51298,123000000.0
2009-03-06 19:20:00,2.51212,2.51412,2.5114,2.5114,120000000.0
2009-03-06 19:25:00,2.51192,2.5167,2.51192,2.51525,216000000.0
2009-03-06 19:30:00,2.51499,2.51499,2.51321,2.51392,154000000.0
2009-03-06 19:35:00,2.51459,2.51674,2.51274,2.51674,101000000.0
2009-03-06 19:40:00,2.51627,2.51992,2.51448,2.51992,94000000.0
2009-03-06 19:45:00,2.51956,2.51956,2.51526,2.51784,118000000.0
2009-03-06 19:50:00,2.51742,2.5197,2.51373,2.51438,93000000.0
2009-03-06 19:55:00,2.51571,2.51911,2.51372,2.51632,106000000.0
2009-03-06 20:00:00,2.51602,2.51603,2.51448,2.51448,101000000.0
2009-03-06 20:05:00,2.51426,2.5172,2.51399,2.51704,97000000.0
2009-03-06 20:10:00,2.51706,2.52052,2.51688,2.52045,77000000.0
2009-03-06 20:15:00,2.52079,2.52178,2.51843,2.51934,82000000.0
2009-03-06 20:20:00,2.51926,2.52106,2.51761,2.52037,56000000.0
2009-03-06 20:25:00,2.52165,2.5225,2.51962,2.51962,76000000.0
2009-03-06 20:30:00,2.51957,2.52204,2.51957,2.52204,106000000.0
2009-03-06 20:35:00,2.52237,2.52328,2.52205,2.52306,60000000.0
2009-03-06 20:40:00,2.523,2.523,2.52202,2.52206,49000000.0
2009-03-06 20:45:00,2.52177,2.5232,2.51996,2.5226,61000000.0
2009-03-06 20:50:00,2.52261,2.52414,2.52261,2.5241,59000000.0
2009-03-06 20:55:00,2.52363,2.52363,2.51631,2.51631,56000000.0
2009-03-06 21:00:00,2.51942,2.52111,2.51869,2.52062,66000000.0
2009-03-06 21:05:00,2.52045,2.52231,2.51928,2.5198,46000000.0
2009-03-06 21:10:00,2.51977,2.51992,2.51702,2.51923,41000000.0
2009-03-06 21:15:00,2.51909,2.52047,2.51888,2.52015,41000000.0
2009-03-06 21:20:00,2.52044,2.52044,2.51953,2.51954,45000000.0
2009-03-06 21:25:00,2.51916,2.52079,2.51857,2.52018,88000000.0
2009-03-06 21:30:00,2.51922,2.5212,2.51922,2.51974,41000000.0
2009-03-06 21:35:00,2.51969,2.52015,2.51893,2.519,76000000.0
2009-03-06 21:40:00,2.5187,2.51978,2.51795,2.51978,61000000.0
2009-03-06 21:45:00,2.51917,2.52093,2.51865,2.51967,50000000.0
2009-03-06 21:50:00,2.51968,2.52316,2.51968,2.52297,45000000.0
2009-03-06 21:55:00,2.52255,2.52474,2.52238,2.52346,87000000.0
2009-03-06 22:00:00,2.52274,2.52303,2.52163,2.5225,86000000.0
2009-03-06 22:05:00,2.52298,2.52298,2.52188,2.52214,82000000.0
2009-03-06 22:10:00,2.52189,2.52237,2.52095,2.52125,57000000.0
2009-03-06 22:15:00,2.52139,2.52247,2.52109,2.5213,51000000.0
2009-03-06 22:20:00,2.52071,2.52071,2.51587,2.51693,54000000.0
2009-03-06 22:25:00,2.51722,2.51741,2.51486,2.51513,43000000.0
2009-03-06 22:30:00,2.51537,2.51898,2.51537,2.5178,125000000.0
2009-03-06 22:35:00,2.51839,2.51852,2.51635,2.51635,107000000.0
2009-03-06 22:40:00,2.51632,2.51868,2.51581,2.51767,53000000.0
2009-03-06 22:45:00,2.51776,2.51837,2.51555,2.51615,60000000.0
2009-03-06 22:50:00,2.51622,2.51774,2.51622,2.51669,57000000.0
2009-03-06 22:55:00,2.51685,2.51799,2.51579,2.51579,40000000.0
2009-03-06 23:00:00,2.51624,2.51693,2.51296,2.51374,52000000.0
2009-03-06 23:05:00,2.51419,2.51419,2.51115,2.51353,50000000.0
2009-03-06 23:10:00,2.51367,2.51413,2.51257,2.51257,38000000.0
2009-03-06 23:15:00,2.51247,2.51295,2.51067,2.5111,48000000.0
2009-03-06 23:20:00,2.51067,2.51141,2.50993,2.51123,41000000.0
2009-03-06 23:25:00,2.51113,2.51175,2.51066,2.51124,63000000.0
2009-03-06 23:30:00,2.51178,2.51197,2.51071,2.51077,56000000.0
2009-03-06 23:35:00,2.51056,2.51284,2.51047,2.51114,47000000.0
2009-03-06 23:40:00,2.5112,2.51634,2.5112,2.51517,64000000.0
2009-03-06 23:45:00,2.51471,2.51733,2.51161,2.51161,42000000.0
2009-03-06 23:50:00,2.5115,2.51361,2.51089,2.51283,43000000.0
2009-03-06 23:55:00,2.51159,2.51624,2.51101,2.51436,72000000.0
2009-03-08 23:00:00,2.51079,2.51378,2.50863,2.50918,52000000.0
2009-03-08 23:05:00,2.51245,2.51653,2.51157,2.51653,50000000.0
2009-03-08 23:10:00,2.5162,2.5162,2.51244,2.5152,28000000.0
2009-03-08 23:15:00,2.51298,2.51537,2.51252,2.51258,26000000.0
2009-03-08 23:20:00,2.51412,2.51646,2.51243,2.51517,41000000.0
2009-03-08 23:25:00,2.5166,2.51786,2.51255,2.51688,63000000.0
2009-03-08 23:30:00,2.51873,2.51873,2.51624,2.51726,56000000.0
2009-03-08 23:35:00,2.51721,2.51879,2.51651,2.51828,47000000.0
2009-03-08 23:40:00,2.51902,2.51902,2.51718,2.51766,64000000.0
2009-03-08 23:45:00,2.51763,2.51854,2.51207,2.51601,42000000.0
2009-03-08 23:50:00,2.51426,2.51652,2.51426,2.51513,43000000.0
2009-03-08 23:55:00,2.51556,2.51767,2.5146,2.517,72000000.0
2009-03-09 00:00:00,2.51357,2.51545,2.51243,2.51345,46000000.0
2009-03-09 00:05:00,2.51361,2.51366,2.50946,2.51061,41000000.0
2009-03-09 00:10:00,2.5115,2.51586,2.5115,2.51193,57000000.0
2009-03-09 00:15:00,2.51205,2.51244,2.51148,2.51244,43000000.0
2009-03-09 00:20:00,2.51231,2.51364,2.51226,2.51364,42000000.0
2009-03-09 00:25:00,2.51338,2.51391,2.51253,2.51271,43000000.0
2009-03-09 00:30:00,2.51333,2.51386,2.51236,2.51271,54000000.0
2009-03-09 00:35:00,2.51264,2.51304,2.51092,2.51304,38000000.0
2009-03-09 00:40:00,2.51295,2.51483,2.51271,2.51315,39000000.0
2009-03-09 00:45:00,2.51316,2.51334,2.51222,2.51244,51000000.0
2009-03-09 00:50:00,2.51233,2.51271,2.51192,2.51261,46000000.0
2009-03-09 00:55:00,2.5125,2.51397,2.51242,2.51376,42000000.0
2009-03-09 01:00:00,2.51392,2.51426,2.51059,2.51059,54000000.0
2009-03-09 01:05:00,2.51011,2.51078,2.50999,2.51078,33000000.0
2009-03-09 01:10:00,2.51083,2.5128,2.50973,2.51196,49000000.0
2009-03-09 01:15:00,2.51215,2.51426,2.51198,2.51406,47000000.0
2009-03-09 01:20:00,2.51376,2.51479,2.51196,2.51337,45000000.0
2009-03-09 01:25:00,2.51445,2.51549,2.51409,2.51547,57000000.0
2009-03-09 01:30:00,2.5154,2.5155,2.51355,2.51505,74000000.0
2009-03-09 01:35:00,2.51547,2.51603,2.51503,2.51503,48000000.0
2009-03-09 01:40:00,2.51507,2.51509,2.51373,2.5145,40000000.0
2009-03-09 01:45:00,2.51428,2.51612,2.51428,2.51465,43000000.0
2009-03-09 01:50:00,2.51436,2.51501,2.51425,2.51501,55000000.0
2009-03-09 01:55:00,2.51614,2.51637,2.51469,2.51498,63000000.0
2009-03-09 02:00:00,2.51494,2.51543,2.51412,2.51526,63000000.0
2009-03-09 02:05:00,2.51515,2.51673,2.51379,2.51402,55000000.0
2009-03-09 02:10:00,2.51411,2.51654,2.51411,2.51565,43000000.0
2009-03-09 02:15:00,2.51564,2.51573,2.51418,2.51468,40000000.0
2009-03-09 02:20:00,2.51389,2.51389,2.51166,2.51179,48000000.0
2009-03-09 02:25:00,2.51195,2.51439,2.51195,2.51307,74000000.0
2009-03-09 02:30:00,2.51286,2.51448,2.51165,2.5125,57000000.0
2009-03-09 02:35:00,2.51259,2.51315,2.51228,2.51228,45000000.0
2009-03-09 02:40:00,2.51096,2.512,2.51074,2.512,47000000.0
2009-03-09 02:45:00,2.51254,2.5131,2.51166,2.51279,49000000.0
2009-03-09 02:50:00,2.51277,2.51277,2.51126,2.51126,33000000.0
2009-03-09 02:55:00,2.5117,2.51466,2.5117,2.51457,54000000.0
2009-03-09 03:00:00,2.51414,2.51536,2.51397,2.51397,42000000.0
2009-03-09 03:05:00,2.51356,2.51444,2.51328,2.51407,46000000.0
2009-03-09 03:10:00,2.51411,2.51763,2.51288,2.51763,51000000.0
2009-03-09 03:15:00,2.51619,2.51619,2.51395,2.51474,37000000.0
2009-03-09 03:20:00,2.51448,2.51448,2.50719,2.50719,38000000.0
2009-03-09 03:25:00,2.50786,2.51286,2.50786,2.51089,54000000.0
2009-03-09 03:30:00,2.51184,2.51313,2.51082,2.51082,43000000.0
2009-03-09 03:35:00,2.51005,2.51155,2.50978,2.50978,42000000.0
2009-03-09 03:40:00,2.50995,2.51108,2.50983,2.51088,43000000.0
2009-03-09 03:45:00,2.51094,2.51168,2.51019,2.51029,57000000.0
2009-03-09 03:50:00,2.51016,2.51043,2.50944,2.51042,41000000.0
2009-03-09 03:55:00,2.50984,2.50994,2.50897,2.50957,46000000.0
2009-03-09 04:00:00,2.50981,2.51098,2.50951,2.51064,72000000.0
2009-03-09 04:05:00,2.51059,2.51081,2.50902,2.51011,43000000.0
2009-03-09 04:10:00,2.51006,2.51351,2.50982,2.51231,42000000.0
2009-03-09 04:15:00,2.51229,2.51551,2.51206,2.51551,64000000.0
2009-03-09 04:20:00,2.51575,2.51684,2.5149,2.51585,47000000.0
2009-03-09 04:25:00,2.51547,2.5162,2.51451,2.51525,56000000.0
2009-03-09 04:30:00,2.51506,2.51542,2.51405,2.51405,63000000.0
2009-03-09 04:35:00,2.51408,2.51479,2.51408,2.51437,41000000.0
2009-03-09 04:40:00,2.5143,2.51449,2.51391,2.51399,48000000.0
2009-03-09 04:45:00,2.5139,2.5139,2.51323,2.51374,37000000.0
2009-03-09 04:50:00,2.5139,2.51397,2.51223,2.51384,50000000.0
2009-03-09 04:55:00,2.51375,2.51443,2.51336,2.51368,52000000.0
2009-03-09 05:00:00,2.51381,2.51543,2.51378,2.51442,40000000.0
2009-03-09 05:05:00,2.51464,2.51665,2.51464,2.51542,57000000.0
2009-03-09 05:10:00,2.5154,2.51638,2.51472,2.51634,60000000.0
2009-03-09 05:15:00,2.51619,2.51632,2.5148,2.51587,53000000.0
2009-03-09 05:20:00,2.51585,2.51585,2.5131,2.51439,107000000.0
2009-03-09 05:25:00,2.51555,2.51715,2.51555,2.51705,125000000.0
2009-03-09 05:30:00,2.51733,2.51948,2.51709,2.51745,43000000.0
2009-03-09 05:35:00,2.51734,2.52033,2.51675,2.52031,54000000.0
2009-03-09 05:40:00,2.52042,2.52274,2.52034,2.52159,51000000.0
2009-03-09 05:45:00,2.52166,2.52185,2.51965,2.51966,57000000.0
2009-03-09 05:50:00,2.51935,2.51988,2.51846,2.51987,82000000.0
2009-03-09 05:55:00,2.51975,2.52197,2.51975,2.52045,86000000.0
2009-03-09 06:00:00,2.52054,2.52173,2.51935,2.51979,87000000.0
2009-03-09 06:05:00,2.5198,2.52043,2.51959,2.52018,45000000.0
2009-03-09 06:10:00,2.51968,2.51968,2.51565,2.51714,50000000.0
2009-03-09 06:15:00,2.51711,2.51745,2.51596,2.51698,61000000.0
2009-03-09 06:20:00,2.51737,2.5185,2.51679,2.51849,76000000.0
2009-03-09 06:25:00,2.51857,2.51897,2.51847,2.51871,41000000.0
2009-03-09 06:30:00,2.51748,2.51748,2.51575,2.5164,88000000.0
2009-03-09 06:35:00,2.51733,2.51812,2.51649,2.51797,45000000.0
2009-03-09 06:40:00,2.51823,2.51852,2.5177,2.51816,41000000.0
2009-03-09 06:45:00,2.51796,2.51859,2.51627,2.51824,41000000.0
2009-03-09 06:50:00,2.51868,2.51951,2.51868,2.51915,46000000.0
2009-03-09 06:55:00,2.51932,2.5203,2.51932,2.5203,66000000.0
2009-03-09 07:00:00,2.5187,2.51943,2.51579,2.51579,56000000.0
2009-03-09 07:05:00,2.51564,2.5173,2.51564,2.51667,59000000.0
2009-03-09 07:10:00,2.51655,2.51663,2.51544,2.51631,61000000.0
2009-03-09 07:15:00,2.51629,2.51649,2.51499,2.51548,49000000.0
2009-03-09 07:20:00,2.51539,2.51687,2.51539,2.5166,60000000.0
2009-03-09 07:25:00,2.51709,2.51713,2.51572,2.51572,106000000.0
2009-03-09 07:30:00,2.51563,2.51705,2.51521,2.51638,76000000.0
2009-03-09 07:35:00,2.51602,2.51628,2.51552,2.51615,56000000.0
2009-03-09 07:40:00,2.51604,2.51604,2.51486,2.51519,82000000.0
2009-03-09 07:45:00,2.51505,2.51929,2.51453,2.51692,77000000.0
2009-03-09 07:50:00,2.51714,2.51818,2.51574,2.51762,97000000.0
2009-03-09 07:55:00,2.51762,2.51773,2.51611,2.51768,101000000.0
2009-03-09 08:00:00,2.51835,2.51999,2.51827,2.51913,106000000.0
2009-03-09 08:05:00,2.51903,2.5191,2.51778,2.51789,93000000.0
2009-03-09 08:10:00,2.51789,2.51952,2.51691,2.51691,118000000.0
2009-03-09 08:15:00,2.5166,2.51837,2.51544,2.51788,94000000.0
2009-03-09 08:20:00,2.51842,2.51858,2.51587,2.51587,101000000.0
2009-03-09 08:25:00,2.51588,2.51642,2.51451,2.51501,154000000.0
2009-03-09 08:30:00,2.51466,2.5161,2.51452,2.51563,216000000.0
2009-03-09 08:35:00,2.51576,2.51606,2.51443,2.51566,120000000.0
2009-03-09 08:40:00,2.51564,2.51652,2.51406,2.51458,123000000.0
2009-03-09 08:45:00,2.51462,2.51608,2.51428,2.51493,148000000.0
2009-03-09 08:50:00,2.51488,2.51498,2.51444,2.51478,232000000.0
2009-03-09 08:55:00,2.51488,2.51626,2.5148,2.51524,129000000.0
2009-03-09 09:00:00,2.5151,2.51672,2.51424,2.51652,98000000.0
2009-03-09 09:05:00,2.5168,2.51852,2.51387,2.51387,129000000.0
2009-03-09 09:10:00,2.51397,2.51593,2.51346,2.515,216000000.0
2009-03-09 09:15:00,2.51482,2.51581,2.51412,2.51537,232000000.0
2009-03-09 09:20:00,2.51535,2.51575,2.51275,2.51313,273000000.0
2009-03-09 09:25:00,2.51362,2.51444,2.51325,2.51444,194000000.0
2009-03-09 09:30:00,2.51477,2.5151,2.51386,2.51475,151000000.0
2009-03-09 09:35:00,2.51518,2.51637,2.51509,2.51572,228000000.0
2009-03-09 09:40:00,2.51626,2.51715,2.51588,2.51645,226000000.0
2009-03-09 09:45:00,2.51595,2.51611,2.5119,2.51252,136000000.0
2009-03-09 09:50:00,2.51316,2.5158,2.51316,2.51572,196000000.0
2009-03-09 09:55:00,2.51526,2.51526,2.51426,2.51426,190000000.0
2009-03-09 10:00:00,2.514,2.51528,2.5133,2.51528,196000000.0
2009-03-09 10:05:00,2.51546,2.51598,2.51397,2.51563,232000000.0
2009-03-09 10:10:00,2.51523,2.51581,2.51393,2.51412,303000000.0
2009-03-09 10:15:00,2.51397,2.51617,2.51349,2.51612,225000000.0
2009-03-09 10:20:00,2.51557,2.51914,2.51557,2.51848,233000000.0
2009-03-09 10:25:00,2.51867,2.52074,2.51784,2.52074,301000000.0
2009-03-09 10:30:00,2.5208,2.52202,2.51936,2.52202,157000000.0
2009-03-09 10:35:00,2.522,2.52242,2.52183,2.52201,140000000.0
2009-03-09 10:40:00,2.52169,2.52169,2.52066,2.52116,139000000.0
2009-03-09 10:45:00,2.52162,2.52416,2.52145,2.52416,165000000.0
2009-03-09 10:50:00,2.52426,2.52426,2.52044,2.52358,206000000.0
2009-03-09 10:55:00,2.52382,2.52437,2.52337,2.52337,176000000.0
2009-03-09 11:00:00,2.52306,2.5238,2.52158,2.52185,178000000.0
2009-03-09 11:05:00,2.52183,2.52465,2.52183,2.52417,142000000.0
2009-03-09 11:10:00,2.52377,2.52863,2.52337,2.52847,236000000.0
2009-03-09 11:15:00,2.52801,2.52956,2.52704,2.52809,218000000.0
2009-03-09 11:20:00,2.52796,2.52885,2.52607,2.52676,229000000.0
2009-03-09 11:25:00,2.52672,2.52901,2.52672,2.52712,183000000.0
2009-03-09 11:30:00,2.5274,2.53044,2.5274,2.52881,173000000.0
2009-03-09 11:35:00,2.52892,2.52892,2.52586,2.52586,231000000.0
2009-03-09 11:40:00,2.52585,2.52703,2.5248,2.52703,185000000.0
2009-03-09 11:45:00,2.52645,2.52691,2.52604,2.52607,169000000.0
2009-03-09 11:50:00,2.5266,2.53077,2.5266,2.53011,188000000.0
2009-03-09 11:55:00,2.52988,2.52988,2.52879,2.52954,200000000.0
2009-03-09 12:00:00,2.5295,2.53081,2.52677,2.53081,150000000.0
2009-03-09 12:05:00,2.53046,2.53063,2.52755,2.52869,112000000.0
2009-03-09 12:10:00,2.52912,2.532,2.52912,2.53147,149000000.0
2009-03-09 12:15:00,2.53134,2.53209,2.53005,2.53026,180000000.0
2009-03-09 12:20:00,2.52981,2.53009,2.52841,2.52843,178000000.0
2009-03-09 12:25:00,2.52823,2.52855,2.52636,2.52661,208000000.0
2009-03-09 12:30:00,2.52614,2.52975,2.52605,2.52898,188000000.0
2009-03-09 12:35:00,2.52894,2.52905,2.5273,2.52759,110000000.0
2009-03-09 12:40:00,2.52732,2.52814,2.52731,2.52814,82000000.0
2009-03-09 12:45:00,2.52838,2.53325,2.52838,2.53307,160000000.0
2009-03-09 12:50:00,2.53325,2.53399,2.5324,2.53259,129000000.0
2009-03-09 12:55:00,2.53263,2.53263,2.53023,2.53023,131000000.0
2009-03-09 13:00:00,2.52968,2.52968,2.52818,2.52894,91000000.0
2009-03-09 13:05:00,2.5287,2.52881,2.52665,2.52788,126000000.0
2009-03-09 13:10:00,2.52776,2.52776,2.52467,2.52557,104000000.0
2009-03-09 13:15:00,2.52593,2.52593,2.5239,2.52489,141000000.0
2009-03-09 13:20:00,2.52521,2.52605,2.52424,2.52557,165000000.0
2009-03-09 13:25:00,2.52521,2.52587,2.52231,2.52283,128000000.0
2009-03-09 13:30:00,2.52308,2.52661,2.52264,2.52507,118000000.0
2009-03-09 13:35:00,2.52515,2.52515,2.52356,2.5236,143000000.0
2009-03-09 13:40:00,2.52411,2.52599,2.52411,2.52551,145000000.0
2009-03-09 13:45:00,2.52578,2.52683,2.52433,2.52466,101000000.0
2009-03-09 13:50:00,2.52471,2.52655,2.52392,2.52595,144000000.0
2009-03-09 13:55:00,2.52704,2.52823,2.52687,2.52823,144000000.0
2009-03-09 14:00:00,2.5284,2.52911,2.52815,2.52905,124000000.0
2009-03-09 14:05:00,2.52967,2.53232,2.52936,2.53017,128000000.0
2009-03-09 14:10:00,2.5317,2.53281,2.53091,2.53112,104000000.0
2009-03-09 14:15:00,2.53086,2.53109,2.52999,2.53048,86000000.0
2009-03-09 14:20:00,2.53048,2.53138,2.52992,2.53117,84000000.0
2009-03-09 14:25:00,2.531,2.53193,2.52971,2.53152,75000000.0
2009-03-09 14:30:00,2.53056,2.53299,2.53056,2.53287,67000000.0
2009-03-09 14:35:00,2.53311,2.53362,2.53139,2.53157,41000000.0
2009-03-09 14:40:00,2.53177,2.53633,2.53177,2.53549,43000000.0
2009-03-09 14:45:00,2.53541,2.5364,2.5337,2.53373,41000000.0
2009-03-09 14:50:00,2.53427,2.53827,2.53359,2.53783,39000000.0
2009-03-09 14:55:00,2.53799,2.53943,2.53716,2.53788,38000000.0
2009-03-09 15:00:00,2.53834,2.53876,2.53558,2.53689,37000000.0
2009-03-09 15:05:00,2.53678,2.53943,2.53628,2.53924,41000000.0
2009-03-09 15:10:00,2.5398,2.54088,2.53852,2.53859,47000000.0
2009-03-09 15:15:00,2.53804,2.53886,2.53691,2.53755,41000000.0
2009-03-09 15:20:00,2.53779,2.53869,2.53731,2.53751,42000000.0
2009-03-09 15:25:00,2.53639,2.53639,2.53371,2.53397,39000000.0
2009-03-09 15:30:00,2.53425,2.53598,2.53317,2.53542,45000000.0
2009-03-09 15:35:00,2.53579,2.53591,2.53336,2.53542,39000000.0
2009-03-09 15:40:00,2.53445,2.53451,2.53058,2.53184,44000000.0
2009-03-09 15:45:00,2.53259,2.53366,2.5316,2.5316,40000000.0
2009-03-09 15:50:00,2.53157,2.53219,2.52947,2.53005,42000000.0
2009-03-09 15:55:00,2.53063,2.53528,2.53037,2.53528,43000000.0
2009-03-09 16:00:00,2.53548,2.53576,2.53308,2.53362,43000000.0
2009-03-09 16:05:00,2.53376,2.53405,2.53138,2.53218,44000000.0
2009-03-09 16:10:00,2.53285,2.53402,2.5319,2.534,44000000.0
2009-03-09 16:15:00,2.53407,2.53698,2.53402,2.53698,47000000.0
2009-03-09 16:20:00,2.5369,2.53768,2.53648,2.53648,44000000.0
2009-03-09 16:25:00,2.53629,2.53798,2.53517,2.53682,43000000.0
2009-03-09 16:30:00,2.53736,2.53928,2.53736,2.53772,42000000.0
2009-03-09 16:35:00,2.53761,2.54142,2.53761,2.54056,38000000.0
2009-03-09 16:40:00,2.54079,2.54244,2.54074,2.54244,42000000.0
2009-03-09 16:45:00,2.54195,2.54195,2.54014,2.54148,47000000.0
2009-03-09 16:50:00,2.54138,2.54165,2.53933,2.53953,39000000.0
2009-03-09 16:55:00,2.5394,2.54011,2.53736,2.53871,44000000.0
2009-03-09 17:00:00,2.53938,2.541,2.53856,2.54053,40000000.0
2009-03-09 17:05:00,2.54069,2.54408,2.54025,2.54408,44000000.0
2009-03-09 17:10:00,2.54507,2.54643,2.54319,2.54395,40000000.0
2009-03-09 17:15:00,2.54256,2.54832,2.54255,2.54756,40000000.0
2009-03-09 17:20:00,2.54785,2.54829,2.54627,2.54679,41000000.0
2009-03-09 17:25:00,2.54595,2.54803,2.54577,2.54803,38000000.0
2009-03-09 17:30:00,2.54806,2.55287,2.54798,2.55194,45000000.0
2009-03-09 17:35:00,2.55104,2.55104,2.54776,2.55103,36000000.0
2009-03-09 17:40:00,2.55172,2.55738,2.55172,2.55422,45000000.0
2009-03-09 17:45:00,2.55377,2.55808,2.55307,2.55778,37000000.0
2009-03-09 17:50:00,2.55781,2.56036,2.5572,2.5572,39000000.0
2009-03-09 17:55:00,2.558,2.56409,2.558,2.56409,44000000.0
2009-03-09 18:00:00,2.56277,2.56291,2.5603,2.56291,44000000.0
2009-03-09 18:05:00,2.56268,2.56268,2.55947,2.55985,44000000.0
2009-03-09 18:10:00,2.56041,2.56109,2.55779,2.55779,44000000.0
2009-03-09 18:15:00,2.55709,2.55787,2.55441,2.5555,46000000.0
2009-03-09 18:20:00,2.55484,2.5565,2.55293,2.55579,47000000.0
2009-03-09 18:25:00,2.55551,2.55781,2.55517,2.55781,36000000.0
2009-03-09 18:30:00,2.55779,2.55842,2.55714,2.55805,46000000.0
2009-03-09 18:35:00,2.55782,2.55782,2.55588,2.55764,38000000.0
2009-03-09 18:40:00,2.55741,2.5575,2.55593,2.55673,41000000.0
2009-03-09 18:45:00,2.55661,2.55679,2.55586,2.55597,44000000.0
2009-03-09 18:50:00,2.55611,2.55744,2.55454,2.55563,42000000.0
2009-03-09 18:55:00,2.55556,2.55594,2.55411,2.55567,41000000.0
2009-03-09 19:00:00,2.5566,2.55721,2.55589,2.5562,37000000.0
2009-03-09 19:05:00,2.55598,2.55773,2.5553,2.55733,40000000.0
2009-03-09 19:10:00,2.55741,2.55888,2.55662,2.55888,42000000.0
2009-03-09 19:15:00,2.55848,2.55963,2.55834,2.55895,47000000.0
2009-03-09 19:20:00,2.55932,2.56022,2.55614,2.55807,47000000.0
2009-03-09 19:25:00,2.55888,2.55888,2.55701,2.55811,41000000.0
2009-03-09 19:30:00,2.5581,2.55857,2.55745,2.55845,42000000.0
2009-03-09 19:35:00,2.55852,2.55968,2.557,2.55873,38000000.0
2009-03-09 19:40:00,2.55848,2.55978,2.55717,2.55947,42000000.0
2009-03-09 19:45:00,2.55936,2.55991,2.5561,2.5561,40000000.0
2009-03-09 19:50:00,2.55734,2.55861,2.55734,2.55846,36000000.0
2009-03-09 19:55:00,2.55788,2.55873,2.55542,2.55677,41000000.0
2009-03-09 20:00:00,2.55731,2.5591,2.55709,2.55875,39000000.0
2009-03-09 20:05:00,2.55857,2.55898,2.55551,2.55551,45000000.0
2009-03-09 20:10:00,2.55546,2.55546,2.55397,2.55402,39000000.0
2009-03-09 20:15:00,2.554,2.55607,2.55396,2.55566,42000000.0
2009-03-09 20:20:00,2.55555,2.55555,2.55401,2.55454,40000000.0
2009-03-09 20:25:00,2.55419,2.55493,2.55303,2.55358,39000000.0
2009-03-09 20:30:00,2.55325,2.55395,2.55253,2.55299,37000000.0
2009-03-09 20:35:00,2.553,2.55445,2.55286,2.55347,46000000.0
2009-03-09 20:40:00,2.55408,2.55622,2.55329,2.55356,45000000.0
2009-03-09 20:45:00,2.55324,2.55613,2.55311,2.55593,39000000.0
2009-03-09 20:50:00,2.55603,2.55608,2.55372,2.55382,50000000.0
2009-03-09 20:55:00,2.5538,2.55455,2.55275,2.55444,36000000.0
2009-03-09 21:00:00,2.55433,2.55478,2.5532,2.5546,36000000.0
2009-03-09 21:05:00,2.55495,2.55566,2.55359,2.5544,44000000.0
2009-03-09 21:10:00,2.55389,2.55588,2.55247,2.55539,41000000.0
2009-03-09 21:15:00,2.55542,2.55655,2.55476,2.55539,39000000.0
2009-03-09 21:20:00,2.55496,2.55668,2.55401,2.55645,46000000.0
2009-03-09 21:25:00,2.55683,2.55772,2.55601,2.55739,36000000.0
2009-03-09 21:30:00,2.55652,2.55652,2.55494,2.55588,45000000.0
2009-03-09 21:35:00,2.55577,2.55733,2.55552,2.55644,44000000.0
2009-03-09 21:40:00,2.55631,2.55631,2.55364,2.55364,42000000.0
2009-03-09 21:45:00,2.55324,2.55592,2.55324,2.55496,42000000.0
2009-03-09 21:50:00,2.55474,2.55715,2.55474,2.55715,36000000.0
2009-03-09 21:55:00,2.55723,2.55823,2.55704,2.55704,37000000.0
2009-03-09 22:00:00,2.55707,2.55785,2.55705,2.5573,43000000.0
2009-03-09 22:05:00,2.5573,2.5573,2.55584,2.55617,42000000.0
2009-03-09 22:10:00,2.55592,2.55614,2.55498,2.55498,43000000.0
2009-03-09 22:15:00,2.55497,2.5575,2.5532,2.5575,39000000.0
2009-03-09 22:20:00,2.55767,2.55911,2.55767,2.55796,35000000.0
2009-03-09 22:25:00,2.55825,2.5594,2.55761,2.55847,43000000.0
2009-03-09 22:30:00,2.55844,2.55916,2.55796,2.55859,38000000.0
2009-03-09 22:35:00,2.55861,2.55964,2.55727,2.55792,42000000.0
2009-03-09 22:40:00,2.55807,2.55807,2.55715,2.55805,36000000.0
2009-03-09 22:45:00,2.55818,2.55821,2.55681,2.55688,41000000.0
2009-03-09 22:50:00,2.55674,2.55777,2.55566,2.556,37000000.0
2009-03-09 22:55:00,2.55602,2.55657,2.55555,2.55614,37000000.0
2009-03-09 23:00:00,2.55547,2.55687,2.55543,2.55671,38000000.0
2009-03-09 23:05:00,2.55613,2.55654,2.55119,2.5534,43000000.0
2009-03-09 23:10:00,2.55381,2.55539,2.55303,2.55522,43000000.0
2009-03-09 23:15:00,2.5551,2.55593,2.55498,2.55559,42000000.0
2009-03-09 23:20:00,2.55654,2.55655,2.55354,2.55546,38000000.0
2009-03-09 23:25:00,2.55537,2.55537,2.55172,2.55488,42000000.0
2009-03-09 23:30:00,2.55517,2.55588,2.55251,2.55588,41000000.0
2009-03-09 23:35:00,2.5556,2.55707,2.55521,2.55667,39000000.0
2009-03-09 23:40:00,2.55747,2.55783,2.55524,2.55524,40000000.0
2009-03-09 23:45:00,2.55404,2.55726,2.55364,2.55726,40000000.0
2009-03-09 23:50:00,2.55674,2.55782,2.5549,2.55759,43000000.0
2009-03-09 23:55:00,2.55722,2.55748,2.55582,2.55629,42000000.0
2009-03-10 00:00:00,2.5566,2.55924,2.55659,2.55757,40000000.0
2009-03-10 00:05:00,2.55741,2.55796,2.55697,2.55742,42000000.0
2009-03-10 00:10:00,2.55786,2.56015,2.55743,2.55963,42000000.0
2009-03-10 00:15:00,2.56036,2.56036,2.5581,2.5581,41000000.0
2009-03-10 00:20:00,2.55756,2.55839,2.55626,2.55731,42000000.0
2009-03-10 00:25:00,2.55809,2.55814,2.55683,2.55737,42000000.0
2009-03-10 00:30:00,2.55778,2.55778,2.55449,2.55494,42000000.0
2009-03-10 00:35:00,2.55488,2.55493,2.55388,2.55413,42000000.0
2009-03-10 00:40:00,2.55361,2.55376,2.5505,2.55249,43000000.0
2009-03-10 00:45:00,2.55237,2.55261,2.5506,2.55213,46000000.0
2009-03-10 00:50:00,2.55222,2.55351,2.55161,2.55351,41000000.0
2009-03-10 00:55:00,2.55332,2.5535,2.55232,2.55258,39000000.0
2009-03-10 01:00:00,2.55414,2.55463,2.55335,2.55437,42000000.0
2009-03-10 01:05:00,2.55406,2.55406,2.55001,2.55091,37000000.0
2009-03-10 01:10:00,2.55106,2.55155,2.54941,2.55,48000000.0
2009-03-10 01:15:00,2.55017,2.55154,2.55017,2.5511,39000000.0
2009-03-10 01:20:00,2.55067,2.55067,2.54815,2.54947,40000000.0
2009-03-10 01:25:00,2.54975,2.55166,2.54955,2.5503,40000000.0
2009-03-10 01:30:00,2.55,2.55075,2.54979,2.55075,40000000.0
2009-03-10 01:35:00,2.55031,2.55073,2.54951,2.55047,42000000.0
2009-03-10 01:40:00,2.55062,2.55136,2.55027,2.55128,42000000.0
2009-03-10 01:45:00,2.55139,2.55142,2.55085,2.55128,37000000.0
2009-03-10 01:50:00,2.55141,2.55178,2.5495,2.54981,43000000.0
2009-03-10 01:55:00,2.54997,2.55032,2.54819,2.54882,43000000.0
2009-03-10 02:00:00,2.54901,2.54982,2.54679,2.54785,63000000.0
2009-03-10 02:05:00,2.54808,2.54946,2.54808,2.54857,55000000.0
2009-03-10 02:10:00,2.54791,2.54928,2.54729,2.54798,43000000.0
2009-03-10 02:15:00,2.54683,2.54869,2.54683,2.54776,40000000.0
2009-03-10 02:20:00,2.54855,2.5496,2.54803,2.54908,48000000.0
2009-03-10 02:25:00,2.54918,2.55136,2.54918,2.55009,74000000.0
2009-03-10 02:30:00,2.55013,2.55106,2.54929,2.55061,57000000.0
2009-03-10 02:35:00,2.55057,2.55087,2.5474,2.54763,45000000.0
2009-03-10 02:40:00,2.54769,2.54783,2.54591,2.54626,47000000.0
2009-03-10 02:45:00,2.54625,2.54733,2.54625,2.54696,49000000.0
2009-03-10 02:50:00,2.5467,2.5467,2.54576,2.54597,33000000.0
2009-03-10 02:55:00,2.54709,2.54889,2.54671,2.54826,54000000.0
2009-03-10 03:00:00,2.54881,2.55067,2.54879,2.55039,42000000.0
2009-03-10 03:05:00,2.5504,2.55064,2.54794,2.54794,46000000.0
2009-03-10 03:10:00,2.5477,2.54923,2.54752,2.54923,51000000.0
2009-03-10 03:15:00,2.54911,2.5499,2.54792,2.54923,39000000.0
2009-03-10 03:20:00,2.54965,2.54976,2.54745,2.54786,38000000.0
2009-03-10 03:25:00,2.54817,2.54901,2.54704,2.54704,54000000.0
2009-03-10 03:30:00,2.54655,2.54655,2.54479,2.54654,43000000.0
2009-03-10 03:35:00,2.54643,2.54803,2.5462,2.54765,42000000.0
2009-03-10 03:40:00,2.54779,2.54977,2.54764,2.54786,43000000.0
2009-03-10 03:45:00,2.54802,2.54854,2.54792,2.5482,57000000.0
2009-03-10 03:50:00,2.54837,2.5485,2.54648,2.54739,41000000.0
2009-03-10 03:55:00,2.54707,2.54707,2.5439,2.54688,46000000.0
2009-03-10 04:00:00,2.54668,2.54767,2.54554,2.54554,72000000.0
2009-03-10 04:05:00,2.54536,2.54872,2.54536,2.54844,43000000.0
2009-03-10 04:10:00,2.54858,2.5488,2.54733,2.54737,42000000.0
2009-03-10 04:15:00,2.54843,2.55044,2.54827,2.54829,64000000.0
2009-03-10 04:20:00,2.54813,2.54821,2.54671,2.54797,47000000.0
2009-03-10 04:25:00,2.54808,2.54834,2.54501,2.54501,56000000.0
2009-03-10 04:30:00,2.54529,2.54655,2.54529,2.54652,67000000.0
2009-03-10 04:35:00,2.54665,2.54733,2.54618,2.54658,41000000.0
2009-03-10 04:40:00,2.54728,2.54841,2.54723,2.54795,48000000.0
2009-03-10 04:45:00,2.54784,2.54784,2.54688,2.54688,37000000.0
2009-03-10 04:50:00,2.54666,2.5473,2.54654,2.54728,50000000.0
2009-03-10 04:55:00,2.54776,2.54862,2.54769,2.54816,52000000.0
2009-03-10 05:00:00,2.5482,2.55076,2.5482,2.54865,40000000.0
2009-03-10 05:05:00,2.5487,2.55082,2.5487,2.54979,57000000.0
2009-03-10 05:10:00,2.54988,2.54988,2.54689,2.5474,60000000.0
2009-03-10 05:15:00,2.54738,2.54783,2.54652,2.54652,53000000.0
2009-03-10 05:20:00,2.54674,2.54848,2.54671,2.54704,107000000.0
2009-03-10 05:25:00,2.54573,2.5485,2.54573,2.54849,125000000.0
2009-03-10 05:30:00,2.54817,2.54824,2.54707,2.54714,43000000.0
2009-03-10 05:35:00,2.54711,2.54736,2.54656,2.54694,54000000.0
2009-03-10 05:40:00,2.54687,2.547,2.54594,2.5461,51000000.0
2009-03-10 05:45:00,2.54628,2.54782,2.54628,2.54706,57000000.0
2009-03-10 05:50:00,2.54704,2.54782,2.54515,2.54661,82000000.0
2009-03-10 05:55:00,2.54643,2.54651,2.5456,2.54632,86000000.0
2009-03-10 06:00:00,2.54623,2.54656,2.54567,2.54603,87000000.0
2009-03-10 06:05:00,2.54615,2.54656,2.54527,2.5454,45000000.0
2009-03-10 06:10:00,2.54589,2.5459,2.54433,2.54476,50000000.0
2009-03-10 06:15:00,2.5446,2.54492,2.54363,2.54413,61000000.0
2009-03-10 06:20:00,2.54429,2.54469,2.54381,2.54449,76000000.0
2009-03-10 06:25:00,2.54466,2.54534,2.54409,2.54474,41000000.0
2009-03-10 06:30:00,2.54489,2.54547,2.54368,2.54459,88000000.0
2009-03-10 06:35:00,2.54522,2.54568,2.54437,2.54468,45000000.0
2009-03-10 06:40:00,2.54463,2.54491,2.54412,2.54479,41000000.0
2009-03-10 06:45:00,2.54493,2.54522,2.542,2.54277,41000000.0
2009-03-10 06:50:00,2.54269,2.54458,2.54269,2.54399,46000000.0
2009-03-10 06:55:00,2.54389,2.54539,2.54324,2.54483,66000000.0
2009-03-10 07:00:00,2.5447,2.54565,2.54457,2.54528,56000000.0
2009-03-10 07:05:00,2.54479,2.54498,2.54266,2.54328,59000000.0
2009-03-10 07:10:00,2.54372,2.54404,2.54335,2.54353,61000000.0
2009-03-10 07:15:00,2.54365,2.54437,2.54105,2.54105,49000000.0
2009-03-10 07:20:00,2.54122,2.54315,2.5412,2.54305,60000000.0
2009-03-10 07:25:00,2.54307,2.54565,2.54299,2.54511,106000000.0
2009-03-10 07:30:00,2.54546,2.54711,2.54541,2.54646,76000000.0
2009-03-10 07:35:00,2.5471,2.54904,2.5471,2.54904,56000000.0
2009-03-10 07:40:00,2.55005,2.55053,2.54876,2.55041,82000000.0
2009-03-10 07:45:00,2.54859,2.54969,2.54603,2.54806,77000000.0
2009-03-10 07:50:00,2.54753,2.5489,2.54665,2.54766,97000000.0
2009-03-10 07:55:00,2.54809,2.55099,2.54809,2.55099,101000000.0
2009-03-10 08:00:00,2.55231,2.55301,2.55045,2.55109,106000000.0
2009-03-10 08:05:00,2.55097,2.55416,2.55034,2.5538,93000000.0
2009-03-10 08:10:00,2.55371,2.55382,2.5526,2.55284,118000000.0
2009-03-10 08:15:00,2.55291,2.55437,2.5517,2.55349,94000000.0
2009-03-10 08:20:00,2.55384,2.55384,2.5514,2.55352,101000000.0
2009-03-10 08:25:00,2.55381,2.55486,2.55307,2.55411,154000000.0
2009-03-10 08:30:00,2.55392,2.55573,2.55333,2.5542,216000000.0
2009-03-10 08:35:00,2.55579,2.55724,2.55327,2.55472,120000000.0
2009-03-10 08:40:00,2.55559,2.55615,2.55341,2.55496,123000000.0
2009-03-10 08:45:00,2.55454,2.55618,2.55334,2.55334,148000000.0
2009-03-10 08:50:00,2.55375,2.55486,2.55286,2.55416,232000000.0
2009-03-10 08:55:00,2.55418,2.55575,2.55292,2.55358,129000000.0
2009-03-10 09:00:00,2.55355,2.55377,2.55149,2.55326,98000000.0
2009-03-10 09:05:00,2.5531,2.5531,2.54934,2.55094,129000000.0
2009-03-10 09:10:00,2.55101,2.55179,2.54775,2.54775,216000000.0
2009-03-10 09:15:00,2.54762,2.54873,2.54639,2.5476,232000000.0
2009-03-10 09:20:00,2.54766,2.55145,2.5475,2.54768,273000000.0
2009-03-10 09:25:00,2.54809,2.55081,2.54809,2.54985,194000000.0
2009-03-10 09:30:00,2.5503,2.55248,2.54979,2.55175,151000000.0
2009-03-10 09:35:00,2.55209,2.5527,2.55016,2.55082,228000000.0
2009-03-10 09:40:00,2.55099,2.55239,2.55062,2.55239,226000000.0
2009-03-10 09:45:00,2.55266,2.5539,2.54737,2.548,136000000.0
2009-03-10 09:50:00,2.54755,2.5491,2.54491,2.5491,196000000.0
2009-03-10 09:55:00,2.54881,2.54964,2.54598,2.54627,190000000.0
2009-03-10 10:00:00,2.54578,2.5514,2.54578,2.55067,196000000.0
2009-03-10 10:05:00,2.55042,2.55205,2.55011,2.5514,232000000.0
2009-03-10 10:10:00,2.55154,2.5518,2.54682,2.55008,303000000.0
2009-03-10 10:15:00,2.54932,2.55099,2.54851,2.5491,225000000.0
2009-03-10 10:20:00,2.54913,2.54987,2.54848,2.54894,233000000.0
2009-03-10 10:25:00,2.54892,2.55003,2.54811,2.54954,301000000.0
2009-03-10 10:30:00,2.54937,2.54937,2.5475,2.54869,157000000.0
2009-03-10 10:35:00,2.54834,2.54937,2.547,2.54937,140000000.0
2009-03-10 10:40:00,2.5496,2.55017,2.54807,2.54975,139000000.0
2009-03-10 10:45:00,2.54947,2.55193,2.54847,2.55143,165000000.0
2009-03-10 10:50:00,2.55143,2.55149,2.54963,2.55011,206000000.0
2009-03-10 10:55:00,2.55027,2.55058,2.54851,2.54912,176000000.0
2009-03-10 11:00:00,2.54921,2.5504,2.54775,2.55037,178000000.0
2009-03-10 11:05:00,2.55041,2.55172,2.54984,2.55172,142000000.0
2009-03-10 11:10:00,2.55205,2.5533,2.55152,2.55218,236000000.0
2009-03-10 11:15:00,2.55267,2.55715,2.55208,2.55713,218000000.0
2009-03-10 11:20:00,2.5567,2.5568,2.55384,2.55384,229000000.0
2009-03-10 11:25:00,2.55379,2.55388,2.55133,2.55259,183000000.0
2009-03-10 11:30:00,2.55233,2.55464,2.55233,2.55427,173000000.0
2009-03-10 11:35:00,2.55459,2.55486,2.54951,2.54971,231000000.0
2009-03-10 11:40:00,2.54985,2.55022,2.54814,2.54947,185000000.0
2009-03-10 11:45:00,2.54944,2.54944,2.54732,2.54785,169000000.0
2009-03-10 11:50:00,2.54817,2.54828,2.54379,2.54379,188000000.0
2009-03-10 11:55:00,2.54361,2.54759,2.54361,2.5465,200000000.0
2009-03-10 12:00:00,2.54704,2.54841,2.54643,2.54748,150000000.0
2009-03-10 12:05:00,2.54735,2.54744,2.5438,2.54394,112000000.0
2009-03-10 12:10:00,2.54341,2.54744,2.54328,2.54744,149000000.0
2009-03-10 12:15:00,2.54732,2.54904,2.54694,2.54862,180000000.0
2009-03-10 12:20:00,2.549,2.54943,2.54726,2.54851,178000000.0
2009-03-10 12:25:00,2.54842,2.55043,2.54766,2.54843,208000000.0
2009-03-10 12:30:00,2.54839,2.55027,2.54777,2.54777,188000000.0
2009-03-10 12:35:00,2.54745,2.54933,2.54704,2.54814,110000000.0
2009-03-10 12:40:00,2.54737,2.54788,2.54555,2.54758,82000000.0
2009-03-10 12:45:00,2.54781,2.54835,2.54622,2.54622,160000000.0
2009-03-10 12:50:00,2.54616,2.5473,2.5454,2.54694,129000000.0
2009-03-10 12:55:00,2.54606,2.54711,2.54483,2.54659,131000000.0
2009-03-10 13:00:00,2.54629,2.54648,2.54407,2.54422,91000000.0
2009-03-10 13:05:00,2.54368,2.54459,2.54346,2.54399,126000000.0
2009-03-10 13:10:00,2.54489,2.55047,2.54489,2.55001,104000000.0
2009-03-10 13:15:00,2.55007,2.55057,2.54861,2.54861,141000000.0
2009-03-10 13:20:00,2.54908,2.54992,2.54881,2.5497,165000000.0
2009-03-10 13:25:00,2.55009,2.55256,2.54987,2.55144,128000000.0
2009-03-10 13:30:00,2.55149,2.55218,2.55016,2.5505,118000000.0
2009-03-10 13:35:00,2.55042,2.55061,2.54907,2.54975,143000000.0
2009-03-10 13:40:00,2.54912,2.54935,2.5468,2.54809,145000000.0
2009-03-10 13:45:00,2.54885,2.54919,2.54622,2.54696,101000000.0
2009-03-10 13:50:00,2.54735,2.5476,2.54609,2.54734,144000000.0
2009-03-10 13:55:00,2.54731,2.54786,2.54356,2.54356,144000000.0
2009-03-10 14:00:00,2.5437,2.54486,2.54252,2.54305,124000000.0
2009-03-10 14:05:00,2.54319,2.54446,2.54177,2.54369,128000000.0
2009-03-10 14:10:00,2.54283,2.54356,2.54213,2.54317,104000000.0
2009-03-10 14:15:00,2.54344,2.54805,2.54332,2.5467,86000000.0
2009-03-10 14:20:00,2.54671,2.54711,2.54406,2.54596,84000000.0
2009-03-10 14:25:00,2.54502,2.54647,2.54037,2.54111,75000000.0
2009-03-10 14:30:00,2.542,2.54347,2.54041,2.54196,67000000.0
2009-03-10 14:35:00,2.54096,2.54301,2.54085,2.5416,41000000.0
2009-03-10 14:40:00,2.54214,2.54365,2.54182,2.54319,43000000.0
2009-03-10 14:45:00,2.54338,2.54841,2.54332,2.54745,41000000.0
2009-03-10 14:50:00,2.54701,2.54731,2.54351,2.5436,39000000.0
2009-03-10 14:55:00,2.5444,2.5449,2.54366,2.54474,38000000.0
2009-03-10 15:00:00,2.54465,2.54672,2.54213,2.54612,37000000.0
2009-03-10 15:05:00,2.54665,2.54706,2.54463,2.54463,41000000.0
2009-03-10 15:10:00,2.54461,2.54626,2.54461,2.54514,47000000.0
2009-03-10 15:15:00,2.54589,2.54619,2.54111,2.54111,41000000.0
2009-03-10 15:20:00,2.54127,2.54485,2.54127,2.54421,42000000.0
2009-03-10 15:25:00,2.54359,2.54392,2.5429,2.54328,39000000.0
2009-03-10 15:30:00,2.54311,2.54679,2.54311,2.54522,45000000.0
2009-03-10 15:35:00,2.54503,2.54587,2.54312,2.54322,39000000.0
2009-03-10 15:40:00,2.54308,2.54308,2.53845,2.53845,44000000.0
2009-03-10 15:45:00,2.53834,2.54133,2.53806,2.53877,40000000.0
2009-03-10 15:50:00,2.53867,2.54142,2.53713,2.53766,42000000.0
2009-03-10 15:55:00,2.53752,2.54088,2.53744,2.53962,43000000.0
2009-03-10 16:00:00,2.53926,2.54029,2.53903,2.54029,43000000.0
2009-03-10 16:05:00,2.54057,2.54062,2.53436,2.53469,44000000.0
2009-03-10 16:10:00,2.53494,2.53562,2.53345,2.53345,44000000.0
2009-03-10 16:15:00,2.53374,2.53394,2.53261,2.53325,47000000.0
2009-03-10 16:20:00,2.53337,2.53667,2.53337,2.53543,44000000.0
2009-03-10 16:25:00,2.53489,2.5374,2.53414,2.5374,43000000.0
2009-03-10 16:30:00,2.53758,2.53758,2.53442,2.53545,42000000.0
2009-03-10 16:35:00,2.53504,2.53504,2.53356,2.53434,38000000.0
2009-03-10 16:40:00,2.53325,2.53439,2.53289,2.53438,42000000.0
2009-03-10 16:45:00,2.53452,2.53455,2.53178,2.53336,47000000.0
2009-03-10 16:50:00,2.53333,2.53333,2.53197,2.53266,39000000.0
2009-03-10 16:55:00,2.53306,2.53445,2.53214,2.53441,44000000.0
2009-03-10 17:00:00,2.53527,2.53551,2.53204,2.53495,40000000.0
2009-03-10 17:05:00,2.53572,2.53691,2.53355,2.5337,44000000.0
2009-03-10 17:10:00,2.53314,2.5348,2.5313,2.53469,40000000.0
2009-03-10 17:15:00,2.53471,2.53523,2.53365,2.53426,40000000.0
2009-03-10 17:20:00,2.53374,2.53632,2.5336,2.53619,41000000.0
2009-03-10 17:25:00,2.53643,2.53664,2.53416,2.53439,38000000.0
2009-03-10 17:30:00,2.53437,2.53498,2.53205,2.53272,45000000.0
2009-03-10 17:35:00,2.53375,2.5365,2.53357,2.53639,36000000.0
2009-03-10 17:40:00,2.53666,2.53793,2.53514,2.53721,45000000.0
2009-03-10 17:45:00,2.53752,2.53804,2.53595,2.53641,37000000.0
2009-03-10 17:50:00,2.53653,2.53731,2.53545,2.53574,39000000.0
2009-03-10 17:55:00,2.53633,2.53679,2.53391,2.53428,44000000.0
2009-03-10 18:00:00,2.53469,2.53543,2.5335,2.5335,44000000.0
2009-03-10 18:05:00,2.53394,2.53733,2.53331,2.53699,44000000.0
2009-03-10 18:10:00,2.53694,2.5374,2.53622,2.53686,44000000.0
2009-03-10 18:15:00,2.53573,2.53586,2.53355,2.53499,46000000.0
2009-03-10 18:20:00,2.53522,2.53684,2.53461,2.53599,47000000.0
2009-03-10 18:25:00,2.5358,2.53717,2.53448,2.53473,36000000.0
2009-03-10 18:30:00,2.53539,2.53639,2.53522,2.53528,46000000.0
2009-03-10 18:35:00,2.53527,2.53573,2.53509,2.53573,38000000.0
2009-03-10 18:40:00,2.53576,2.53699,2.53511,2.53598,41000000.0
2009-03-10 18:45:00,2.5362,2.53667,2.53529,2.53546,44000000.0
2009-03-10 18:50:00,2.5355,2.53579,2.53404,2.53404,42000000.0
2009-03-10 18:55:00,2.53388,2.53785,2.53388,2.53699,41000000.0
2009-03-10 19:00:00,2.53715,2.53823,2.53627,2.53642,37000000.0
2009-03-10 19:05:00,2.53509,2.53724,2.53509,2.53572,40000000.0
2009-03-10 19:10:00,2.53536,2.53625,2.53489,2.53551,42000000.0
2009-03-10 19:15:00,2.53582,2.53582,2.53429,2.53429,47000000.0
2009-03-10 19:20:00,2.53427,2.53437,2.53115,2.53164,47000000.0
2009-03-10 19:25:00,2.53202,2.53466,2.53113,2.53418,41000000.0
2009-03-10 19:30:00,2.53431,2.53476,2.53235,2.53278,42000000.0
2009-03-10 19:35:00,2.53311,2.53311,2.53206,2.53206,38000000.0
2009-03-10 19:40:00,2.5324,2.53264,2.53025,2.53113,42000000.0
2009-03-10 19:45:00,2.53068,2.53068,2.52876,2.52876,40000000.0
2009-03-10 19:50:00,2.53012,2.53331,2.52981,2.53331,36000000.0
2009-03-10 19:55:00,2.53384,2.53406,2.53023,2.53178,41000000.0
2009-03-10 20:00:00,2.53167,2.5331,2.52919,2.53088,39000000.0
2009-03-10 20:05:00,2.53081,2.53147,2.52854,2.53038,45000000.0
2009-03-10 20:10:00,2.52995,2.53059,2.52651,2.52873,39000000.0
2009-03-10 20:15:00,2.52911,2.53191,2.52569,2.52721,42000000.0
2009-03-10 20:20:00,2.52613,2.52846,2.52575,2.52824,40000000.0
2009-03-10 20:25:00,2.52826,2.52889,2.5257,2.52645,39000000.0
2009-03-10 20:30:00,2.52515,2.52634,2.52351,2.52576,37000000.0
2009-03-10 20:35:00,2.52499,2.52549,2.52238,2.5242,46000000.0
2009-03-10 20:40:00,2.52283,2.52453,2.52283,2.52453,45000000.0
2009-03-10 20:45:00,2.52451,2.52451,2.52214,2.52417,39000000.0
2009-03-10 20:50:00,2.52447,2.52583,2.52185,2.52218,50000000.0
2009-03-10 20:55:00,2.52368,2.5263,2.52318,2.52611,36000000.0
2009-03-10 21:00:00,2.52621,2.53268,2.52621,2.5316,36000000.0
2009-03-10 21:05:00,2.53191,2.53207,2.52822,2.52926,44000000.0
2009-03-10 21:10:00,2.52848,2.53003,2.52768,2.52971,41000000.0
2009-03-10 21:15:00,2.52899,2.53044,2.52787,2.5303,39000000.0
2009-03-10 21:20:00,2.53071,2.53144,2.52967,2.53142,46000000.0
2009-03-10 21:25:00,2.53042,2.53073,2.52881,2.52881,36000000.0
2009-03-10 21:30:00,2.52748,2.52793,2.52561,2.52656,45000000.0
2009-03-10 21:35:00,2.52705,2.52991,2.52685,2.52685,44000000.0
2009-03-10 21:40:00,2.52471,2.52519,2.52289,2.5245,42000000.0
2009-03-10 21:45:00,2.52446,2.52946,2.52417,2.52626,42000000.0
2009-03-10 21:50:00,2.52404,2.52568,2.52296,2.524,36000000.0
2009-03-10 21:55:00,2.52388,2.52433,2.5222,2.52405,37000000.0
2009-03-10 22:00:00,2.52411,2.52538,2.52249,2.52303,43000000.0
2009-03-10 22:05:00,2.5234,2.5234,2.5202,2.52149,42000000.0
2009-03-10 22:10:00,2.52163,2.52321,2.52082,2.52121,43000000.0
2009-03-10 22:15:00,2.52089,2.52187,2.51898,2.52013,39000000.0
2009-03-10 22:20:00,2.52094,2.52143,2.51974,2.52143,35000000.0
2009-03-10 22:25:00,2.52142,2.52142,2.51909,2.52037,43000000.0
2009-03-10 22:30:00,2.51943,2.52004,2.51776,2.52004,38000000.0
2009-03-10 22:35:00,2.51925,2.51984,2.51831,2.5193,42000000.0
2009-03-10 22:40:00,2.51929,2.5194,2.51402,2.51633,36000000.0
2009-03-10 22:45:00,2.51574,2.51574,2.51392,2.51466,41000000.0
2009-03-10 22:50:00,2.51455,2.5161,2.51426,2.51598,37000000.0
2009-03-10 22:55:00,2.51634,2.51843,2.51634,2.51747,37000000.0
2009-03-10 23:00:00,2.5168,2.51895,2.51613,2.5179,38000000.0
2009-03-10 23:05:00,2.51758,2.5198,2.5175,2.51949,43000000.0
2009-03-10 23:10:00,2.5193,2.5193,2.51603,2.51714,43000000.0
2009-03-10 23:15:00,2.51658,2.51686,2.51551,2.51686,42000000.0
2009-03-10 23:20:00,2.5166,2.5166,2.51458,2.51482,38000000.0
2009-03-10 23:25:00,2.51504,2.51637,2.51336,2.51497,42000000.0
2009-03-10 23:30:00,2.51601,2.51633,2.51493,2.5153,41000000.0
2009-03-10 23:35:00,2.51484,2.51501,2.51262,2.51262,39000000.0
2009-03-10 23:40:00,2.51305,2.51387,2.5112,2.51323,40000000.0
2009-03-10 23:45:00,2.51339,2.51377,2.51157,2.51333,40000000.0
2009-03-10 23:50:00,2.5133,2.51379,2.51049,2.51254,43000000.0
2009-03-10 23:55:00,2.51258,2.51326,2.51195,2.51244,42000000.0
2009-03-11 00:00:00,2.51271,2.51497,2.51271,2.5145,40000000.0
2009-03-11 00:05:00,2.5145,2.51474,2.51209,2.51209,42000000.0
2009-03-11 00:10:00,2.51223,2.51265,2.51212,2.51237,42000000.0
2009-03-11 00:15:00,2.51218,2.51291,2.51218,2.51291,41000000.0
2009-03-11 00:20:00,2.5131,2.51324,2.51147,2.51171,42000000.0
2009-03-11 00:25:00,2.51158,2.51436,2.51098,2.51374,42000000.0
2009-03-11 00:30:00,2.51387,2.51387,2.50935,2.50965,42000000.0
2009-03-11 00:35:00,2.50971,2.51046,2.50936,2.51046,42000000.0
2009-03-11 00:40:00,2.51013,2.51052,2.5088,2.51017,43000000.0
2009-03-11 00:45:00,2.50977,2.51022,2.50887,2.50906,46000000.0
2009-03-11 00:50:00,2.50936,2.51133,2.50936,2.51045,41000000.0
2009-03-11 00:55:00,2.51046,2.51177,2.51046,2.51168,39000000.0
2009-03-11 01:00:00,2.51199,2.51341,2.5109,2.51341,42000000.0
2009-03-11 01:05:00,2.51362,2.51541,2.51321,2.51541,37000000.0
2009-03-11 01:10:00,2.51645,2.51676,2.51137,2.51563,48000000.0
2009-03-11 01:15:00,2.51565,2.5171,2.51552,2.51618,39000000.0
2009-03-11 01:20:00,2.51461,2.51461,2.51251,2.51251,40000000.0
2009-03-11 01:25:00,2.5124,2.51344,2.50994,2.51084,40000000.0
2009-03-11 01:30:00,2.51098,2.51311,2.51081,2.51128,40000000.0
2009-03-11 01:35:00,2.51125,2.51273,2.51067,2.51263,42000000.0
2009-03-11 01:40:00,2.5125,2.5125,2.50993,2.50993,42000000.0
2009-03-11 01:45:00,2.5103,2.51218,2.51028,2.51145,37000000.0
2009-03-11 01:50:00,2.51148,2.51393,2.51122,2.51288,43000000.0
2009-03-11 01:55:00,2.51292,2.51405,2.51116,2.51401,43000000.0
2009-03-11 02:00:00,2.51435,2.51468,2.51383,2.51439,63000000.0
2009-03-11 02:05:00,2.51429,2.5143,2.51223,2.51325,55000000.0
2009-03-11 02:10:00,2.51299,2.51307,2.51176,2.51264,43000000.0
2009-03-11 02:15:00,2.51252,2.51274,2.51036,2.51162,40000000.0
2009-03-11 02:20:00,2.51189,2.5159,2.51189,2.5159,48000000.0
2009-03-11 02:25:00,2.51579,2.5173,2.51501,2.51639,74000000.0
2009-03-11 02:30:00,2.51621,2.51655,2.51539,2.51559,57000000.0
2009-03-11 02:35:00,2.51594,2.51679,2.51464,2.51658,45000000.0
2009-03-11 02:40:00,2.5164,2.51871,2.51627,2.51871,47000000.0
2009-03-11 02:45:00,2.51832,2.51939,2.51734,2.51934,49000000.0
2009-03-11 02:50:00,2.51993,2.52115,2.5194,2.5194,33000000.0
2009-03-11 02:55:00,2.51959,2.5218,2.51936,2.5218,54000000.0
2009-03-11 03:00:00,2.52156,2.52346,2.52006,2.52045,42000000.0
2009-03-11 03:05:00,2.52025,2.5211,2.51996,2.52096,46000000.0
2009-03-11 03:10:00,2.52051,2.52167,2.52025,2.52167,51000000.0
2009-03-11 03:15:00,2.52132,2.52365,2.521,2.52361,37000000.0
2009-03-11 03:20:00,2.52318,2.5245,2.52158,2.52407,38000000.0
2009-03-11 03:25:00,2.52371,2.52455,2.52299,2.52364,54000000.0
2009-03-11 03:30:00,2.52312,2.52312,2.52186,2.52228,43000000.0
2009-03-11 03:35:00,2.52275,2.52283,2.52107,2.52122,42000000.0
2009-03-11 03:40:00,2.52148,2.52291,2.52017,2.52248,43000000.0
2009-03-11 03:45:00,2.52269,2.52281,2.52059,2.52059,57000000.0
2009-03-11 03:50:00,2.52074,2.52135,2.52004,2.52135,41000000.0
2009-03-11 03:55:00,2.52109,2.52171,2.52093,2.52125,46000000.0
2009-03-11 04:00:00,2.52128,2.52397,2.52128,2.5234,72000000.0
2009-03-11 04:05:00,2.52301,2.5235,2.5217,2.52314,43000000.0
2009-03-11 04:10:00,2.52307,2.52368,2.5215,2.52368,42000000.0
2009-03-11 04:15:00,2.52361,2.52397,2.52222,2.52394,64000000.0
2009-03-11 04:20:00,2.52344,2.52432,2.52315,2.5242,47000000.0
2009-03-11 04:25:00,2.52426,2.52573,2.52382,2.5248,56000000.0
2009-03-11 04:30:00,2.5248,2.52694,2.52479,2.52694,63000000.0
2009-03-11 04:35:00,2.5268,2.5268,2.52429,2.52429,41000000.0
2009-03-11 04:40:00,2.52454,2.52524,2.52418,2.52518,48000000.0
2009-03-11 04:45:00,2.52542,2.52582,2.5244,2.52514,37000000.0
2009-03-11 04:50:00,2.5257,2.52575,2.52493,2.52535,50000000.0
2009-03-11 04:55:00,2.52535,2.52558,2.52459,2.52516,52000000.0
2009-03-11 05:00:00,2.52513,2.52823,2.52512,2.52641,40000000.0
2009-03-11 05:05:00,2.52564,2.5262,2.52345,2.52345,57000000.0
2009-03-11 05:10:00,2.52346,2.52414,2.52274,2.52288,60000000.0
2009-03-11 05:15:00,2.52285,2.52506,2.52285,2.52437,53000000.0
2009-03-11 05:20:00,2.5244,2.52527,2.52378,2.52503,107000000.0
2009-03-11 05:25:00,2.52525,2.52704,2.5252,2.52699,125000000.0
2009-03-11 05:30:00,2.52715,2.52984,2.52477,2.52984,43000000.0
2009-03-11 05:35:00,2.52929,2.53031,2.52655,2.52663,54000000.0
2009-03-11 05:40:00,2.52604,2.53204,2.52604,2.52981,51000000.0
2009-03-11 05:45:00,2.52929,2.53095,2.52845,2.52845,57000000.0
2009-03-11 05:50:00,2.5288,2.52999,2.52672,2.52999,82000000.0
2009-03-11 05:55:00,2.53037,2.53343,2.53037,2.5322,86000000.0
2009-03-11 06:00:00,2.53165,2.5339,2.53037,2.5339,87000000.0
2009-03-11 06:05:00,2.53604,2.53609,2.52923,2.52923,45000000.0
2009-03-11 06:10:00,2.52967,2.5332,2.52967,2.53157,50000000.0
2009-03-11 06:15:00,2.53143,2.53153,2.52866,2.52902,61000000.0
2009-03-11 06:20:00,2.52878,2.5302,2.52733,2.52952,76000000.0
2009-03-11 06:25:00,2.52928,2.52999,2.5274,2.5274,41000000.0
2009-03-11 06:30:00,2.52621,2.52896,2.52601,2.52611,88000000.0
2009-03-11 06:35:00,2.52565,2.5284,2.52513,2.52579,45000000.0
2009-03-11 06:40:00,2.52622,2.52811,2.52595,2.5277,41000000.0
2009-03-11 06:45:00,2.5272,2.52977,2.52611,2.52795,41000000.0
2009-03-11 06:50:00,2.52804,2.52941,2.52804,2.52941,46000000.0
2009-03-11 06:55:00,2.52909,2.5309,2.52877,2.52993,66000000.0
2009-03-11 07:00:00,2.53099,2.5321,2.53038,2.53129,56000000.0
2009-03-11 07:05:00,2.53052,2.53052,2.52694,2.52971,59000000.0
2009-03-11 07:10:00,2.52946,2.52946,2.5257,2.52708,61000000.0
2009-03-11 07:15:00,2.52741,2.52771,2.52691,2.52706,49000000.0
2009-03-11 07:20:00,2.52732,2.52773,2.52537,2.52634,60000000.0
2009-03-11 07:25:00,2.52641,2.52829,2.52641,2.5278,106000000.0
2009-03-11 07:30:00,2.5275,2.52789,2.52689,2.52718,76000000.0
2009-03-11 07:35:00,2.52721,2.52769,2.52414,2.52447,56000000.0
2009-03-11 07:40:00,2.52447,2.52478,2.52231,2.52341,82000000.0
2009-03-11 07:45:00,2.52386,2.5254,2.5235,2.52432,77000000.0
2009-03-11 07:50:00,2.5242,2.526,2.52365,2.52521,97000000.0
2009-03-11 07:55:00,2.52492,2.5269,2.52492,2.5269,101000000.0
2009-03-11 08:00:00,2.52722,2.52722,2.52434,2.52434,106000000.0
2009-03-11 08:05:00,2.5239,2.52619,2.5233,2.52575,93000000.0
2009-03-11 08:10:00,2.52567,2.52859,2.52552,2.5285,118000000.0
2009-03-11 08:15:00,2.52826,2.5288,2.52761,2.52773,94000000.0
2009-03-11 08:20:00,2.52757,2.52825,2.52752,2.52773,101000000.0
2009-03-11 08:25:00,2.52723,2.52766,2.52478,2.52518,154000000.0
2009-03-11 08:30:00,2.52439,2.52562,2.52261,2.52314,216000000.0
2009-03-11 08:35:00,2.52297,2.52516,2.52212,2.52499,120000000.0
2009-03-11 08:40:00,2.52489,2.52545,2.52191,2.52324,123000000.0
2009-03-11 08:45:00,2.52446,2.52598,2.5231,2.52462,148000000.0
2009-03-11 08:50:00,2.52476,2.52704,2.52409,2.52409,232000000.0
2009-03-11 08:55:00,2.52335,2.52789,2.5232,2.52775,129000000.0
2009-03-11 09:00:00,2.52793,2.52837,2.52612,2.52745,98000000.0
2009-03-11 09:05:00,2.52808,2.52821,2.52484,2.52484,129000000.0
2009-03-11 09:10:00,2.52555,2.52725,2.52379,2.52379,216000000.0
2009-03-11 09:15:00,2.52347,2.52831,2.52289,2.52831,232000000.0
2009-03-11 09:20:00,2.52803,2.53112,2.5279,2.52966,273000000.0
2009-03-11 09:25:00,2.53022,2.53066,2.52713,2.52713,194000000.0
2009-03-11 09:30:00,2.5265,2.52721,2.52486,2.527,151000000.0
2009-03-11 09:35:00,2.52699,2.52706,2.52446,2.52535,228000000.0
2009-03-11 09:40:00,2.52554,2.52757,2.52363,2.52757,226000000.0
2009-03-11 09:45:00,2.52771,2.52851,2.52505,2.52632,136000000.0
2009-03-11 09:50:00,2.52526,2.52574,2.52428,2.52534,196000000.0
2009-03-11 09:55:00,2.52559,2.52571,2.52268,2.52312,190000000.0
2009-03-11 10:00:00,2.52286,2.52511,2.52232,2.52511,196000000.0
2009-03-11 10:05:00,2.52639,2.52691,2.52231,2.52486,232000000.0
2009-03-11 10:10:00,2.52472,2.52573,2.52038,2.52113,303000000.0
2009-03-11 10:15:00,2.52068,2.5216,2.5193,2.5216,225000000.0
2009-03-11 10:20:00,2.52144,2.52538,2.52112,2.52454,233000000.0
2009-03-11 10:25:00,2.52504,2.52738,2.52504,2.52689,301000000.0
2009-03-11 10:30:00,2.5263,2.52979,2.5263,2.52952,157000000.0
2009-03-11 10:35:00,2.52927,2.53061,2.52837,2.52953,140000000.0
2009-03-11 10:40:00,2.52951,2.52967,2.52786,2.52898,139000000.0
2009-03-11 10:45:00,2.52882,2.52932,2.52497,2.52602,165000000.0
2009-03-11 10:50:00,2.5266,2.52801,2.52599,2.52688,206000000.0
2009-03-11 10:55:00,2.52753,2.52865,2.525,2.525,176000000.0
2009-03-11 11:00:00,2.5249,2.52759,2.52427,2.52601,178000000.0
2009-03-11 11:05:00,2.52416,2.52416,2.51907,2.52006,142000000.0
2009-03-11 11:10:00,2.51942,2.52021,2.51759,2.51874,236000000.0
2009-03-11 11:15:00,2.51903,2.52039,2.51798,2.52004,218000000.0
2009-03-11 11:20:00,2.51991,2.52096,2.51922,2.52052,229000000.0
2009-03-11 11:25:00,2.52058,2.52107,2.51908,2.51908,183000000.0
2009-03-11 11:30:00,2.51875,2.51975,2.51827,2.51831,173000000.0
2009-03-11 11:35:00,2.51829,2.51919,2.51758,2.51758,231000000.0
2009-03-11 11:40:00,2.5174,2.51837,2.51721,2.5178,185000000.0
2009-03-11 11:45:00,2.51782,2.51782,2.51587,2.51608,169000000.0
2009-03-11 11:50:00,2.51634,2.51655,2.51571,2.51619,188000000.0
2009-03-11 11:55:00,2.51624,2.51716,2.51529,2.51716,200000000.0
2009-03-11 12:00:00,2.51717,2.51725,2.51405,2.51465,150000000.0
2009-03-11 12:05:00,2.51395,2.5144,2.51136,2.51194,112000000.0
2009-03-11 12:10:00,2.51208,2.51569,2.51156,2.51542,149000000.0
2009-03-11 12:15:00,2.51617,2.51772,2.51617,2.51715,180000000.0
2009-03-11 12:20:00,2.51706,2.51809,2.51631,2.51721,178000000.0
2009-03-11 12:25:00,2.51741,2.51808,2.51587,2.51602,208000000.0
2009-03-11 12:30:00,2.51615,2.51879,2.51615,2.51879,188000000.0
2009-03-11 12:35:00,2.51936,2.51936,2.51781,2.51892,110000000.0
2009-03-11 12:40:00,2.51873,2.51873,2.5173,2.5179,82000000.0
2009-03-11 12:45:00,2.51746,2.51805,2.51679,2.51706,160000000.0
2009-03-11 12:50:00,2.51733,2.51832,2.5161,2.51694,129000000.0
2009-03-11 12:55:00,2.51686,2.51808,2.51577,2.51672,131000000.0
2009-03-11 13:00:00,2.51626,2.51679,2.51481,2.51658,91000000.0
2009-03-11 13:05:00,2.51649,2.51782,2.51649,2.51686,126000000.0
2009-03-11 13:10:00,2.51683,2.51697,2.51482,2.5159,104000000.0
2009-03-11 13:15:00,2.5157,2.51598,2.51433,2.51476,141000000.0
2009-03-11 13:20:00,2.51516,2.51598,2.51481,2.51485,165000000.0
2009-03-11 13:25:00,2.51431,2.51493,2.51261,2.51312,128000000.0
2009-03-11 13:30:00,2.51312,2.51672,2.51307,2.51646,118000000.0
2009-03-11 13:35:00,2.51708,2.51811,2.51667,2.51737,143000000.0
2009-03-11 13:40:00,2.51723,2.51776,2.51561,2.51754,145000000.0
2009-03-11 13:45:00,2.51763,2.5185,2.51748,2.51755,101000000.0
2009-03-11 13:50:00,2.51774,2.51885,2.51715,2.51885,144000000.0
2009-03-11 13:55:00,2.51959,2.51962,2.51767,2.51903,144000000.0
2009-03-11 14:00:00,2.51907,2.51987,2.51696,2.51696,124000000.0
2009-03-11 14:05:00,2.517,2.5203,2.517,2.5203,128000000.0
2009-03-11 14:10:00,2.51935,2.52041,2.51839,2.52037,104000000.0
2009-03-11 14:15:00,2.52066,2.52134,2.5182,2.5186,86000000.0
2009-03-11 14:20:00,2.51929,2.52136,2.51863,2.51902,84000000.0
2009-03-11 14:25:00,2.51948,2.52077,2.51922,2.52025,75000000.0
2009-03-11 14:30:00,2.52029,2.52213,2.51978,2.52206,67000000.0
2009-03-11 14:35:00,2.52271,2.52471,2.52206,2.52467,41000000.0
2009-03-11 14:40:00,2.52431,2.52845,2.5239,2.52669,43000000.0
2009-03-11 14:45:00,2.5254,2.52761,2.52533,2.52734,41000000.0
2009-03-11 14:50:00,2.52762,2.52789,2.52629,2.52629,39000000.0
2009-03-11 14:55:00,2.52646,2.52664,2.52507,2.52578,38000000.0
2009-03-11 15:00:00,2.52555,2.52678,2.52341,2.52341,37000000.0
2009-03-11 15:05:00,2.52318,2.52518,2.52318,2.52472,41000000.0
2009-03-11 15:10:00,2.52583,2.5264,2.52445,2.52486,47000000.0
2009-03-11 15:15:00,2.52522,2.52537,2.52173,2.52211,41000000.0
2009-03-11 15:20:00,2.52249,2.52319,2.52165,2.52165,42000000.0
2009-03-11 15:25:00,2.52162,2.52322,2.52071,2.52232,39000000.0
2009-03-11 15:30:00,2.5219,2.52578,2.52153,2.52578,45000000.0
2009-03-11 15:35:00,2.52636,2.52677,2.52363,2.52494,39000000.0
2009-03-11 15:40:00,2.52469,2.52612,2.52384,2.52384,44000000.0
2009-03-11 15:45:00,2.52311,2.52367,2.52057,2.52153,40000000.0
2009-03-11 15:50:00,2.52159,2.52318,2.52159,2.52165,42000000.0
2009-03-11 15:55:00,2.52174,2.52302,2.521,2.52281,43000000.0
2009-03-11 16:00:00,2.52273,2.52503,2.52164,2.52257,43000000.0
2009-03-11 16:05:00,2.52265,2.52573,2.52265,2.5244,44000000.0
2009-03-11 16:10:00,2.52422,2.52502,2.5222,2.5222,44000000.0
2009-03-11 16:15:00,2.52204,2.52397,2.52116,2.52116,47000000.0
2009-03-11 16:20:00,2.52088,2.52144,2.52,2.52114,44000000.0
2009-03-11 16:25:00,2.52147,2.52254,2.52136,2.52239,43000000.0
2009-03-11 16:30:00,2.52245,2.52559,2.52181,2.52559,42000000.0
2009-03-11 16:35:00,2.52583,2.52762,2.52491,2.52722,38000000.0
2009-03-11 16:40:00,2.52704,2.52816,2.52665,2.52753,42000000.0
2009-03-11 16:45:00,2.52605,2.52662,2.52499,2.5259,47000000.0
2009-03-11 16:50:00,2.52575,2.52666,2.52403,2.52403,39000000.0
2009-03-11 16:55:00,2.52436,2.52582,2.52389,2.52582,44000000.0
2009-03-11 17:00:00,2.52562,2.52671,2.52462,2.52551,40000000.0
2009-03-11 17:05:00,2.52563,2.52577,2.52327,2.52363,44000000.0
2009-03-11 17:10:00,2.5233,2.52332,2.52058,2.52332,40000000.0
2009-03-11 17:15:00,2.52388,2.52404,2.52135,2.52204,40000000.0
2009-03-11 17:20:00,2.52158,2.52379,2.52141,2.52236,41000000.0
2009-03-11 17:25:00,2.5225,2.52375,2.52134,2.52134,38000000.0
2009-03-11 17:30:00,2.52142,2.52151,2.52038,2.52106,45000000.0
2009-03-11 17:35:00,2.52128,2.52391,2.52107,2.52391,36000000.0
2009-03-11 17:40:00,2.5241,2.52566,2.52293,2.52325,45000000.0
2009-03-11 17:45:00,2.5234,2.5234,2.52113,2.52144,37000000.0
2009-03-11 17:50:00,2.52134,2.52154,2.52045,2.52154,39000000.0
2009-03-11 17:55:00,2.52083,2.52176,2.51986,2.52176,44000000.0
2009-03-11 18:00:00,2.52208,2.52702,2.52208,2.52554,44000000.0
2009-03-11 18:05:00,2.52444,2.52521,2.52264,2.52295,44000000.0
2009-03-11 18:10:00,2.52375,2.52464,2.52217,2.52297,44000000.0
2009-03-11 18:15:00,2.5233,2.52486,2.52261,2.52358,46000000.0
2009-03-11 18:20:00,2.52445,2.52479,2.52046,2.52335,47000000.0
2009-03-11 18:25:00,2.52144,2.52303,2.52083,2.52203,36000000.0
2009-03-11 18:30:00,2.52194,2.52195,2.51892,2.51946,46000000.0
2009-03-11 18:35:00,2.51976,2.52279,2.51851,2.52279,38000000.0
2009-03-11 18:40:00,2.52317,2.52517,2.52261,2.52445,41000000.0
2009-03-11 18:45:00,2.52453,2.5254,2.52194,2.52194,44000000.0
2009-03-11 18:50:00,2.52259,2.52321,2.52002,2.52002,48000000.0
2009-03-11 18:55:00,2.51706,2.52226,2.51705,2.5207,41000000.0
2009-03-11 19:00:00,2.52118,2.5218,2.51779,2.52004,37000000.0
2009-03-11 19:05:00,2.52169,2.52316,2.52018,2.52313,40000000.0
2009-03-11 19:10:00,2.52319,2.52471,2.52122,2.52335,47000000.0
2009-03-11 19:15:00,2.52347,2.52399,2.52158,2.52258,47000000.0
2009-03-11 19:20:00,2.52303,2.52314,2.52155,2.52155,47000000.0
2009-03-11 19:25:00,2.52134,2.52232,2.52071,2.521,41000000.0
2009-03-11 19:30:00,2.52185,2.52299,2.52185,2.52297,42000000.0
2009-03-11 19:35:00,2.52297,2.52487,2.52197,2.52197,38000000.0
2009-03-11 19:40:00,2.52203,2.52346,2.52091,2.52139,42000000.0
2009-03-11 19:45:00,2.52212,2.52212,2.51922,2.51953,40000000.0
2009-03-11 19:50:00,2.51919,2.52016,2.51872,2.51979,36000000.0
2009-03-11 19:55:00,2.52013,2.52141,2.51997,2.52081,41000000.0
2009-03-11 20:00:00,2.52157,2.52188,2.52079,2.52147,39000000.0
2009-03-11 20:05:00,2.5215,2.52317,2.5215,2.52276,45000000.0
2009-03-11 20:10:00,2.52241,2.52551,2.52241,2.52521,42000000.0
2009-03-11 20:15:00,2.52547,2.52618,2.52443,2.52571,42000000.0
2009-03-11 20:20:00,2.52525,2.52684,2.52518,2.52626,40000000.0
2009-03-11 20:25:00,2.52621,2.52824,2.52621,2.52671,39000000.0
2009-03-11 20:30:00,2.52672,2.53435,2.52635,2.53435,37000000.0
2009-03-11 20:35:00,2.53405,2.53407,2.53208,2.53208,46000000.0
2009-03-11 20:40:00,2.53187,2.53373,2.53106,2.53368,45000000.0
2009-03-11 20:45:00,2.53346,2.53352,2.53028,2.53028,39000000.0
2009-03-11 20:50:00,2.53042,2.53042,2.52789,2.52863,50000000.0
2009-03-11 20:55:00,2.52921,2.53143,2.52921,2.52974,36000000.0
2009-03-11 21:00:00,2.5299,2.53197,2.52981,2.53063,36000000.0
2009-03-11 21:05:00,2.53167,2.53275,2.52922,2.52966,44000000.0
2009-03-11 21:10:00,2.52973,2.52973,2.52748,2.52748,41000000.0
2009-03-11 21:15:00,2.52768,2.53107,2.52708,2.53079,39000000.0
2009-03-11 21:20:00,2.53084,2.53136,2.52946,2.53004,46000000.0
2009-03-11 21:25:00,2.53013,2.53222,2.52964,2.531,36000000.0
2009-03-11 21:30:00,2.53114,2.53339,2.53081,2.53339,45000000.0
2009-03-11 21:35:00,2.53372,2.53395,2.53243,2.53378,44000000.0
2009-03-11 21:40:00,2.53362,2.5345,2.53264,2.53376,42000000.0
2009-03-11 21:45:00,2.53299,2.53309,2.53107,2.53107,42000000.0
2009-03-11 21:50:00,2.53114,2.53262,2.53031,2.53222,36000000.0
2009-03-11 21:55:00,2.53225,2.53763,2.53138,2.53734,37000000.0
2009-03-11 22:00:00,2.53279,2.53279,2.50856,2.51364,43000000.0
2009-03-11 22:05:00,2.51288,2.51623,2.50991,2.50991,42000000.0
2009-03-11 22:10:00,2.50993,2.51077,2.50858,2.50991,43000000.0
2009-03-11 22:15:00,2.51005,2.51087,2.50774,2.51002,39000000.0
2009-03-11 22:20:00,2.51,2.51137,2.50792,2.50961,37000000.0
2009-03-11 22:25:00,2.51009,2.51029,2.50962,2.5099,43000000.0
2009-03-11 22:30:00,2.50986,2.51023,2.50572,2.50572,38000000.0
2009-03-11 22:35:00,2.50472,2.50635,2.50273,2.50635,42000000.0
2009-03-11 22:40:00,2.50546,2.50814,2.50357,2.50507,36000000.0
2009-03-11 22:45:00,2.50349,2.50502,2.50144,2.50146,41000000.0
2009-03-11 22:50:00,2.50151,2.50282,2.50081,2.50128,37000000.0
2009-03-11 22:55:00,2.50136,2.50169,2.49803,2.49831,37000000.0
2009-03-11 23:00:00,2.498,2.49902,2.49696,2.499,38000000.0
2009-03-11 23:05:00,2.4992,2.50131,2.49809,2.50131,43000000.0
2009-03-11 23:10:00,2.50219,2.50373,2.50136,2.50373,43000000.0
2009-03-11 23:15:00,2.50253,2.50428,2.50253,2.50392,42000000.0
2009-03-11 23:20:00,2.50367,2.50367,2.50044,2.50062,38000000.0
2009-03-11 23:25:00,2.50095,2.5037,2.50077,2.50328,42000000.0
2009-03-11 23:30:00,2.5049,2.50545,2.50243,2.50362,41000000.0
2009-03-11 23:35:00,2.50482,2.50501,2.50402,2.50459,39000000.0
2009-03-11 23:40:00,2.50532,2.5064,2.49999,2.50017,40000000.0
2009-03-11 23:45:00,2.49988,2.5011,2.49873,2.5011,40000000.0
2009-03-11 23:50:00,2.50173,2.50217,2.49658,2.497,43000000.0
2009-03-11 23:55:00,2.49567,2.49821,2.49567,2.49791,42000000.0
2009-03-12 00:00:00,2.4979,2.49803,2.49631,2.49719,40000000.0
2009-03-12 00:05:00,2.49774,2.49895,2.49602,2.4985,42000000.0
2009-03-12 00:10:00,2.49892,2.50054,2.49877,2.49915,42000000.0
2009-03-12 00:15:00,2.49914,2.49932,2.49778,2.49778,41000000.0
2009-03-12 00:20:00,2.4984,2.49889,2.49684,2.49798,42000000.0
2009-03-12 00:25:00,2.49796,2.49853,2.49796,2.49826,42000000.0
2009-03-12 00:30:00,2.49835,2.50228,2.49835,2.50217,42000000.0
2009-03-12 00:35:00,2.50107,2.50259,2.50059,2.50167,42000000.0
2009-03-12 00:40:00,2.50137,2.50345,2.50137,2.50309,43000000.0
2009-03-12 00:45:00,2.50313,2.50359,2.50272,2.50272,46000000.0
2009-03-12 00:50:00,2.5025,2.50414,2.50222,2.50308,41000000.0
2009-03-12 00:55:00,2.50284,2.50333,2.50223,2.50265,39000000.0
2009-03-12 01:00:00,2.50273,2.5039,2.50181,2.50351,42000000.0
2009-03-12 01:05:00,2.50388,2.50407,2.50186,2.50396,37000000.0
2009-03-12 01:10:00,2.50416,2.50504,2.50193,2.50206,48000000.0
2009-03-12 01:15:00,2.50242,2.50302,2.49982,2.50263,39000000.0
2009-03-12 01:20:00,2.50311,2.5033,2.50126,2.50126,40000000.0
2009-03-12 01:25:00,2.50122,2.50234,2.50122,2.50198,40000000.0
2009-03-12 01:30:00,2.50253,2.50373,2.50135,2.50249,40000000.0
2009-03-12 01:35:00,2.50317,2.50525,2.50223,2.50525,42000000.0
2009-03-12 01:40:00,2.50555,2.50854,2.50555,2.50703,44000000.0
2009-03-12 01:45:00,2.50697,2.50732,2.50665,2.50717,37000000.0
2009-03-12 01:50:00,2.50701,2.5075,2.50527,2.5075,43000000.0
2009-03-12 01:55:00,2.50745,2.5079,2.50365,2.50408,43000000.0
2009-03-12 02:00:00,2.50446,2.50615,2.50446,2.50537,63000000.0
2009-03-12 02:05:00,2.50605,2.50605,2.50431,2.50431,55000000.0
2009-03-12 02:10:00,2.50476,2.50597,2.50437,2.50441,43000000.0
2009-03-12 02:15:00,2.50457,2.5051,2.50358,2.5051,40000000.0
2009-03-12 02:20:00,2.50476,2.50662,2.50271,2.50414,48000000.0
2009-03-12 02:25:00,2.50371,2.50542,2.50252,2.50424,74000000.0
2009-03-12 02:30:00,2.49907,2.50606,2.49848,2.49919,57000000.0
2009-03-12 02:35:00,2.49815,2.50133,2.49769,2.50012,45000000.0
2009-03-12 02:40:00,2.49907,2.49926,2.49786,2.49804,47000000.0
2009-03-12 02:45:00,2.49759,2.4979,2.49507,2.49562,49000000.0
2009-03-12 02:50:00,2.49518,2.49678,2.4951,2.49539,36000000.0
2009-03-12 02:55:00,2.49586,2.49905,2.4953,2.4985,54000000.0
2009-03-12 03:00:00,2.49751,2.49942,2.4968,2.49939,42000000.0
2009-03-12 03:05:00,2.49939,2.49961,2.49808,2.49822,46000000.0
2009-03-12 03:10:00,2.49845,2.50153,2.49845,2.49956,51000000.0
2009-03-12 03:15:00,2.50001,2.5022,2.49904,2.50173,37000000.0
2009-03-12 03:20:00,2.50197,2.50312,2.50079,2.50251,38000000.0
2009-03-12 03:25:00,2.50244,2.50404,2.50171,2.50396,54000000.0
2009-03-12 03:30:00,2.50395,2.50527,2.50346,2.5041,43000000.0
2009-03-12 03:35:00,2.50405,2.50486,2.50282,2.50351,42000000.0
2009-03-12 03:40:00,2.50342,2.50354,2.50308,2.50338,43000000.0
2009-03-12 03:45:00,2.50366,2.50427,2.50347,2.50347,57000000.0
2009-03-12 03:50:00,2.50321,2.50409,2.50276,2.50394,41000000.0
2009-03-12 03:55:00,2.50272,2.50373,2.50199,2.50299,46000000.0
2009-03-12 04:00:00,2.5029,2.50429,2.50232,2.50234,72000000.0
2009-03-12 04:05:00,2.50247,2.50313,2.50048,2.5007,43000000.0
2009-03-12 04:10:00,2.50072,2.50139,2.49752,2.49797,42000000.0
2009-03-12 04:15:00,2.49918,2.50114,2.49905,2.50105,64000000.0
2009-03-12 04:20:00,2.50113,2.50225,2.50064,2.50071,47000000.0
2009-03-12 04:25:00,2.50094,2.50129,2.49962,2.50084,56000000.0
2009-03-12 04:30:00,2.50076,2.5011,2.49965,2.49995,69000000.0
2009-03-12 04:35:00,2.49985,2.49985,2.49688,2.49726,41000000.0
2009-03-12 04:40:00,2.49796,2.49966,2.49776,2.4993,48000000.0
2009-03-12 04:45:00,2.4992,2.49959,2.49912,2.49959,37000000.0
2009-03-12 04:50:00,2.49974,2.50089,2.49848,2.50049,50000000.0
2009-03-12 04:55:00,2.50075,2.50103,2.49992,2.50047,52000000.0
2009-03-12 05:00:00,2.5006,2.50095,2.49931,2.50063,40000000.0
2009-03-12 05:05:00,2.50106,2.50228,2.5001,2.50151,57000000.0
2009-03-12 05:10:00,2.50133,2.50133,2.50028,2.50101,60000000.0
2009-03-12 05:15:00,2.50047,2.50077,2.499,2.49978,53000000.0
2009-03-12 05:20:00,2.49967,2.50175,2.49913,2.50175,107000000.0
2009-03-12 05:25:00,2.50188,2.50214,2.50103,2.50208,125000000.0
2009-03-12 05:30:00,2.50225,2.50358,2.50187,2.50358,43000000.0
2009-03-12 05:35:00,2.50312,2.50367,2.50052,2.50219,54000000.0
2009-03-12 05:40:00,2.50163,2.50337,2.50072,2.50102,51000000.0
2009-03-12 05:45:00,2.5011,2.50303,2.5011,2.50252,57000000.0
2009-03-12 05:50:00,2.50242,2.50371,2.50114,2.50347,82000000.0
2009-03-12 05:55:00,2.50479,2.50484,2.5031,2.50366,86000000.0
2009-03-12 06:00:00,2.50388,2.50388,2.50159,2.50223,87000000.0
2009-03-12 06:05:00,2.50219,2.50219,2.49954,2.50133,45000000.0
2009-03-12 06:10:00,2.50143,2.50159,2.49831,2.4994,50000000.0
2009-03-12 06:15:00,2.50033,2.50084,2.499,2.49957,61000000.0
2009-03-12 06:20:00,2.49934,2.50192,2.49913,2.50014,76000000.0
2009-03-12 06:25:00,2.49992,2.5009,2.49966,2.50028,41000000.0
2009-03-12 06:30:00,2.50019,2.50068,2.49984,2.50068,88000000.0
2009-03-12 06:35:00,2.50101,2.50485,2.5008,2.50485,45000000.0
2009-03-12 06:40:00,2.50477,2.50553,2.50348,2.50422,41000000.0
2009-03-12 06:45:00,2.50449,2.50588,2.50334,2.50357,41000000.0
2009-03-12 06:50:00,2.50371,2.50529,2.50331,2.50331,46000000.0
2009-03-12 06:55:00,2.50285,2.50348,2.5019,2.50193,66000000.0
2009-03-12 07:00:00,2.50179,2.50179,2.50132,2.5015,56000000.0
2009-03-12 07:05:00,2.5016,2.50347,2.5016,2.50342,59000000.0
2009-03-12 07:10:00,2.50352,2.50412,2.50307,2.50342,61000000.0
2009-03-12 07:15:00,2.5034,2.50388,2.5023,2.50296,49000000.0
2009-03-12 07:20:00,2.50289,2.50289,2.50042,2.50073,60000000.0
2009-03-12 07:25:00,2.5017,2.50322,2.49982,2.50226,106000000.0
2009-03-12 07:30:00,2.50207,2.50217,2.49943,2.49981,76000000.0
2009-03-12 07:35:00,2.49977,2.5007,2.49969,2.50007,56000000.0
2009-03-12 07:40:00,2.50038,2.50118,2.49937,2.49963,82000000.0
2009-03-12 07:45:00,2.49986,2.50037,2.49894,2.49894,77000000.0
2009-03-12 07:50:00,2.49893,2.5,2.49893,2.49906,97000000.0
2009-03-12 07:55:00,2.49942,2.50131,2.49923,2.50131,101000000.0
2009-03-12 08:00:00,2.50218,2.50378,2.50128,2.50319,106000000.0
2009-03-12 08:05:00,2.50342,2.5048,2.50304,2.50368,93000000.0
2009-03-12 08:10:00,2.50371,2.50411,2.50266,2.50411,118000000.0
2009-03-12 08:15:00,2.50449,2.50486,2.49915,2.50031,94000000.0
2009-03-12 08:20:00,2.50059,2.50228,2.5001,2.50184,101000000.0
2009-03-12 08:25:00,2.50152,2.50509,2.50094,2.50418,154000000.0
2009-03-12 08:30:00,2.50374,2.50437,2.50132,2.50361,216000000.0
2009-03-12 08:35:00,2.50293,2.50293,2.50068,2.50114,120000000.0
2009-03-12 08:40:00,2.50118,2.50186,2.49971,2.49985,123000000.0
2009-03-12 08:45:00,2.49967,2.50292,2.49884,2.49943,148000000.0
2009-03-12 08:50:00,2.49978,2.50042,2.49797,2.50005,232000000.0
2009-03-12 08:55:00,2.49968,2.49971,2.49738,2.49738,129000000.0
2009-03-12 09:00:00,2.49731,2.50103,2.49731,2.5008,98000000.0
2009-03-12 09:05:00,2.50066,2.50231,2.49779,2.49956,129000000.0
2009-03-12 09:10:00,2.49961,2.50181,2.49869,2.50181,216000000.0
2009-03-12 09:15:00,2.50157,2.50185,2.49561,2.49648,232000000.0
2009-03-12 09:20:00,2.49723,2.49875,2.49626,2.49821,273000000.0
2009-03-12 09:25:00,2.49819,2.49915,2.49716,2.49827,194000000.0
2009-03-12 09:30:00,2.49855,2.50305,2.497,2.50291,151000000.0
2009-03-12 09:35:00,2.50407,2.50407,2.49995,2.50094,228000000.0
2009-03-12 09:40:00,2.50176,2.50383,2.49926,2.50383,226000000.0
2009-03-12 09:45:00,2.50403,2.50407,2.49882,2.50318,136000000.0
2009-03-12 09:50:00,2.50326,2.50861,2.50326,2.50741,196000000.0
2009-03-12 09:55:00,2.50731,2.50753,2.50528,2.50721,190000000.0
2009-03-12 10:00:00,2.50714,2.50902,2.50699,2.50699,196000000.0
2009-03-12 10:05:00,2.50678,2.50958,2.50678,2.50956,232000000.0
2009-03-12 10:10:00,2.50813,2.5087,2.50618,2.50809,303000000.0
2009-03-12 10:15:00,2.50829,2.51013,2.50676,2.51004,225000000.0
2009-03-12 10:20:00,2.51013,2.51013,2.50747,2.50769,233000000.0
2009-03-12 10:25:00,2.50705,2.50926,2.50671,2.50832,301000000.0
2009-03-12 10:30:00,2.50788,2.50942,2.50788,2.50894,157000000.0
2009-03-12 10:35:00,2.50872,2.5104,2.50738,2.51003,140000000.0
2009-03-12 10:40:00,2.51025,2.51025,2.5081,2.50813,139000000.0
2009-03-12 10:45:00,2.50848,2.50958,2.50813,2.5087,165000000.0
2009-03-12 10:50:00,2.50909,2.51113,2.50909,2.51106,206000000.0
2009-03-12 10:55:00,2.51101,2.51141,2.50796,2.50833,176000000.0
2009-03-12 11:00:00,2.50809,2.50955,2.50455,2.50655,178000000.0
2009-03-12 11:05:00,2.50722,2.50763,2.50406,2.50406,142000000.0
2009-03-12 11:10:00,2.50397,2.50468,2.50317,2.50468,236000000.0
2009-03-12 11:15:00,2.50474,2.50621,2.50331,2.50584,218000000.0
2009-03-12 11:20:00,2.50522,2.50718,2.50388,2.50718,229000000.0
2009-03-12 11:25:00,2.5068,2.5068,2.50313,2.50378,183000000.0
2009-03-12 11:30:00,2.50407,2.50407,2.5013,2.50223,173000000.0
2009-03-12 11:35:00,2.50212,2.5029,2.49834,2.4984,231000000.0
2009-03-12 11:40:00,2.49882,2.49882,2.49474,2.4961,185000000.0
2009-03-12 11:45:00,2.49721,2.49789,2.49579,2.49655,169000000.0
2009-03-12 11:50:00,2.49672,2.49767,2.49473,2.49675,188000000.0
2009-03-12 11:55:00,2.49696,2.4981,2.49584,2.49584,200000000.0
2009-03-12 12:00:00,2.4959,2.49641,2.49373,2.4946,150000000.0
2009-03-12 12:05:00,2.49422,2.49574,2.49422,2.49574,112000000.0
2009-03-12 12:10:00,2.49586,2.49884,2.49551,2.49884,149000000.0
2009-03-12 12:15:00,2.49794,2.49939,2.49717,2.49849,180000000.0
2009-03-12 12:20:00,2.49841,2.49847,2.496,2.4983,178000000.0
2009-03-12 12:25:00,2.49886,2.4999,2.49669,2.49672,208000000.0
2009-03-12 12:30:00,2.49744,2.50001,2.49744,2.49911,188000000.0
2009-03-12 12:35:00,2.49991,2.50066,2.49636,2.49636,110000000.0
2009-03-12 12:40:00,2.49623,2.49637,2.49425,2.49432,82000000.0
2009-03-12 12:45:00,2.49413,2.49487,2.4935,2.4935,160000000.0
2009-03-12 12:50:00,2.49316,2.49409,2.49219,2.49334,129000000.0
2009-03-12 12:55:00,2.49365,2.49552,2.4936,2.49445,131000000.0
2009-03-12 13:00:00,2.49432,2.49485,2.49172,2.49405,91000000.0
2009-03-12 13:05:00,2.4943,2.49794,2.49392,2.49784,126000000.0
2009-03-12 13:10:00,2.49747,2.49783,2.4962,2.4972,104000000.0
2009-03-12 13:15:00,2.49704,2.49858,2.49701,2.49795,141000000.0
2009-03-12 13:20:00,2.498,2.49843,2.49652,2.49775,165000000.0
2009-03-12 13:25:00,2.49739,2.49805,2.49682,2.49695,128000000.0
2009-03-12 13:30:00,2.49693,2.49693,2.49176,2.49191,118000000.0
2009-03-12 13:35:00,2.49233,2.49233,2.49021,2.49021,143000000.0
2009-03-12 13:40:00,2.49083,2.4925,2.49083,2.49159,145000000.0
2009-03-12 13:45:00,2.49173,2.49251,2.49108,2.492,101000000.0
2009-03-12 13:50:00,2.49227,2.49579,2.49227,2.49579,144000000.0
2009-03-12 13:55:00,2.49628,2.49911,2.49596,2.49603,144000000.0
2009-03-12 14:00:00,2.49654,2.49661,2.49398,2.49398,124000000.0
2009-03-12 14:05:00,2.49393,2.49477,2.493,2.49345,128000000.0
2009-03-12 14:10:00,2.49443,2.49686,2.49441,2.49602,104000000.0
2009-03-12 14:15:00,2.49555,2.49598,2.49481,2.49551,86000000.0
2009-03-12 14:20:00,2.49523,2.49632,2.49523,2.49604,84000000.0
2009-03-12 14:25:00,2.49608,2.49655,2.49275,2.49275,75000000.0
2009-03-12 14:30:00,2.49362,2.49427,2.49242,2.49398,67000000.0
2009-03-12 14:35:00,2.49413,2.49514,2.49295,2.49295,41000000.0
2009-03-12 14:40:00,2.49283,2.49445,2.48998,2.48998,43000000.0
2009-03-12 14:45:00,2.49012,2.4936,2.49012,2.49302,41000000.0
2009-03-12 14:50:00,2.4923,2.49384,2.49169,2.49321,39000000.0
2009-03-12 14:55:00,2.49304,2.49511,2.49282,2.49507,38000000.0
2009-03-12 15:00:00,2.49455,2.49526,2.49102,2.49521,37000000.0
2009-03-12 15:05:00,2.49464,2.49855,2.49341,2.497,41000000.0
2009-03-12 15:10:00,2.49844,2.50062,2.49662,2.4969,47000000.0
2009-03-12 15:15:00,2.49649,2.49649,2.49171,2.4961,41000000.0
2009-03-12 15:20:00,2.49693,2.49743,2.49402,2.49546,42000000.0
2009-03-12 15:25:00,2.4957,2.4983,2.49559,2.49608,39000000.0
2009-03-12 15:30:00,2.49618,2.49876,2.4948,2.4948,45000000.0
2009-03-12 15:35:00,2.49413,2.49817,2.49397,2.49817,39000000.0
2009-03-12 15:40:00,2.49612,2.49803,2.49565,2.49695,44000000.0
2009-03-12 15:45:00,2.49717,2.49988,2.49559,2.49687,40000000.0
2009-03-12 15:50:00,2.49671,2.49814,2.49326,2.49413,42000000.0
2009-03-12 15:55:00,2.49375,2.49536,2.4933,2.49536,43000000.0
2009-03-12 16:00:00,2.49625,2.49933,2.49586,2.49933,43000000.0
2009-03-12 16:05:00,2.49794,2.49827,2.49601,2.49601,44000000.0
2009-03-12 16:10:00,2.49531,2.49705,2.49457,2.4962,44000000.0
2009-03-12 16:15:00,2.49555,2.497,2.49348,2.49602,47000000.0
2009-03-12 16:20:00,2.49709,2.49859,2.49542,2.49644,44000000.0
2009-03-12 16:25:00,2.49732,2.49847,2.49639,2.49792,43000000.0
2009-03-12 16:30:00,2.49744,2.50445,2.49655,2.50259,42000000.0
2009-03-12 16:35:00,2.50236,2.50236,2.4988,2.4988,38000000.0
2009-03-12 16:40:00,2.49897,2.49987,2.49753,2.49753,42000000.0
2009-03-12 16:45:00,2.49655,2.49755,2.49567,2.49574,47000000.0
2009-03-12 16:50:00,2.49537,2.49748,2.495,2.495,39000000.0
2009-03-12 16:55:00,2.49531,2.49615,2.49403,2.49418,44000000.0
2009-03-12 17:00:00,2.49465,2.49465,2.49121,2.49313,40000000.0
2009-03-12 17:05:00,2.49258,2.49273,2.49018,2.4902,44000000.0
2009-03-12 17:10:00,2.49012,2.49111,2.48951,2.48996,40000000.0
2009-03-12 17:15:00,2.48987,2.49079,2.48872,2.49041,40000000.0
2009-03-12 17:20:00,2.49084,2.49289,2.48959,2.4922,41000000.0
2009-03-12 17:25:00,2.49155,2.49417,2.491,2.49121,38000000.0
2009-03-12 17:30:00,2.4916,2.49406,2.4916,2.49355,45000000.0
2009-03-12 17:35:00,2.49413,2.49444,2.49145,2.49146,36000000.0
2009-03-12 17:40:00,2.49204,2.49325,2.48775,2.48906,45000000.0
2009-03-12 17:45:00,2.48972,2.49029,2.48826,2.49009,37000000.0
2009-03-12 17:50:00,2.49029,2.49123,2.48811,2.48927,39000000.0
2009-03-12 17:55:00,2.4891,2.48951,2.48775,2.48904,44000000.0
2009-03-12 18:00:00,2.48997,2.49294,2.48997,2.49141,44000000.0
2009-03-12 18:05:00,2.49119,2.49119,2.48272,2.48272,44000000.0
2009-03-12 18:10:00,2.4819,2.48292,2.47797,2.47846,44000000.0
2009-03-12 18:15:00,2.47929,2.48001,2.47608,2.47763,46000000.0
2009-03-12 18:20:00,2.47858,2.48039,2.47641,2.47922,47000000.0
2009-03-12 18:25:00,2.47906,2.48659,2.47906,2.48659,36000000.0
2009-03-12 18:30:00,2.48657,2.48692,2.48539,2.48657,46000000.0
2009-03-12 18:35:00,2.48608,2.48654,2.4817,2.48246,38000000.0
2009-03-12 18:40:00,2.48234,2.48355,2.48151,2.48321,41000000.0
2009-03-12 18:45:00,2.48392,2.48458,2.4814,2.48236,44000000.0
2009-03-12 18:50:00,2.48179,2.48222,2.47903,2.47914,46000000.0
2009-03-12 18:55:00,2.47968,2.48153,2.47968,2.48045,41000000.0
2009-03-12 19:00:00,2.48043,2.48343,2.47973,2.4817,37000000.0
2009-03-12 19:05:00,2.48089,2.48215,2.4778,2.4778,40000000.0
2009-03-12 19:10:00,2.47718,2.47724,2.47529,2.4764,42000000.0
2009-03-12 19:15:00,2.47659,2.477,2.47459,2.47679,47000000.0
2009-03-12 19:20:00,2.47719,2.47836,2.4766,2.47762,47000000.0
2009-03-12 19:25:00,2.47782,2.4791,2.47782,2.47909,41000000.0
2009-03-12 19:30:00,2.47963,2.47963,2.47733,2.47791,42000000.0
2009-03-12 19:35:00,2.47736,2.47909,2.47704,2.47742,38000000.0
2009-03-12 19:40:00,2.47771,2.47825,2.47704,2.47751,42000000.0
2009-03-12 19:45:00,2.47729,2.47802,2.47654,2.4779,40000000.0
2009-03-12 19:50:00,2.47788,2.4785,2.47715,2.4785,36000000.0
2009-03-12 19:55:00,2.47887,2.47892,2.47749,2.47797,41000000.0
2009-03-12 20:00:00,2.47792,2.47792,2.47432,2.47494,39000000.0
2009-03-12 20:05:00,2.47499,2.47529,2.47271,2.47271,45000000.0
2009-03-12 20:10:00,2.47298,2.47462,2.47262,2.47274,39000000.0
2009-03-12 20:15:00,2.47271,2.47368,2.47214,2.47305,42000000.0
2009-03-12 20:20:00,2.47255,2.47345,2.47126,2.47345,40000000.0
2009-03-12 20:25:00,2.47348,2.47354,2.47217,2.47233,43000000.0
2009-03-12 20:30:00,2.47251,2.47337,2.47167,2.47167,37000000.0
2009-03-12 20:35:00,2.47146,2.47241,2.46613,2.46642,46000000.0
2009-03-12 20:40:00,2.46692,2.46717,2.46533,2.46675,45000000.0
2009-03-12 20:45:00,2.46681,2.46865,2.46681,2.46855,39000000.0
2009-03-12 20:50:00,2.46943,2.47211,2.46943,2.47211,50000000.0
2009-03-12 20:55:00,2.47262,2.4736,2.469,2.4691,36000000.0
2009-03-12 21:00:00,2.46903,2.47419,2.46875,2.47371,36000000.0
2009-03-12 21:05:00,2.47377,2.47447,2.46992,2.47132,44000000.0
2009-03-12 21:10:00,2.47147,2.47352,2.46933,2.47102,41000000.0
2009-03-12 21:15:00,2.47063,2.47168,2.46998,2.47148,39000000.0
2009-03-12 21:20:00,2.47223,2.47405,2.47218,2.4732,46000000.0
2009-03-12 21:25:00,2.47428,2.48175,2.47428,2.47924,36000000.0
2009-03-12 21:30:00,2.47894,2.47992,2.47735,2.47778,45000000.0
2009-03-12 21:35:00,2.47772,2.47787,2.47601,2.47766,44000000.0
2009-03-12 21:40:00,2.47632,2.47654,2.47438,2.47606,42000000.0
2009-03-12 21:45:00,2.47704,2.4775,2.47558,2.47723,42000000.0
2009-03-12 21:50:00,2.47754,2.47841,2.47639,2.47816,36000000.0
2009-03-12 21:55:00,2.47824,2.48139,2.47824,2.48139,37000000.0
2009-03-12 22:00:00,2.48193,2.48193,2.47799,2.47799,43000000.0
2009-03-12 22:05:00,2.47728,2.48086,2.47728,2.48062,42000000.0
2009-03-12 22:10:00,2.48036,2.48055,2.47753,2.48016,43000000.0
2009-03-12 22:15:00,2.48009,2.48104,2.47532,2.47533,39000000.0
2009-03-12 22:20:00,2.47546,2.47546,2.47002,2.47501,35000000.0
2009-03-12 22:25:00,2.47668,2.47668,2.473,2.47473,43000000.0
2009-03-12 22:30:00,2.47419,2.47614,2.47142,2.473,38000000.0
2009-03-12 22:35:00,2.47487,2.47685,2.47487,2.47557,42000000.0
2009-03-12 22:40:00,2.47566,2.47833,2.47566,2.47703,36000000.0
2009-03-12 22:45:00,2.47659,2.47889,2.47476,2.47889,41000000.0
2009-03-12 22:50:00,2.47893,2.48072,2.4785,2.47999,37000000.0
2009-03-12 22:55:00,2.48091,2.48134,2.47766,2.47862,37000000.0
2009-03-12 23:00:00,2.47866,2.47982,2.47694,2.47743,38000000.0
2009-03-12 23:05:00,2.47796,2.47838,2.47307,2.47404,43000000.0
2009-03-12 23:10:00,2.47399,2.47467,2.47144,2.47185,43000000.0
2009-03-12 23:15:00,2.47237,2.47242,2.46905,2.4708,42000000.0
2009-03-12 23:20:00,2.4714,2.47248,2.46897,2.46999,38000000.0
2009-03-12 23:25:00,2.47023,2.4727,2.47023,2.47255,42000000.0
2009-03-12 23:30:00,2.47254,2.47375,2.4724,2.4734,41000000.0
2009-03-12 23:35:00,2.47346,2.47499,2.47132,2.47368,39000000.0
2009-03-12 23:40:00,2.47368,2.4743,2.47236,2.47311,40000000.0
2009-03-12 23:45:00,2.47436,2.47602,2.47384,2.47571,40000000.0
2009-03-12 23:50:00,2.47609,2.47609,2.47345,2.47451,43000000.0
2009-03-12 23:55:00,2.47454,2.47523,2.47313,2.47523,42000000.0
2009-03-13 00:00:00,2.47591,2.47762,2.4739,2.47745,40000000.0
2009-03-13 00:05:00,2.47743,2.47751,2.47512,2.47579,42000000.0
2009-03-13 00:10:00,2.4757,2.47873,2.47559,2.47872,42000000.0
2009-03-13 00:15:00,2.47868,2.47896,2.47627,2.47635,41000000.0
2009-03-13 00:20:00,2.47649,2.47686,2.47539,2.47569,42000000.0
2009-03-13 00:25:00,2.47675,2.48333,2.47549,2.48176,42000000.0
2009-03-13 00:30:00,2.48131,2.4842,2.48098,2.48098,42000000.0
2009-03-13 00:35:00,2.48054,2.48275,2.47905,2.48275,42000000.0
2009-03-13 00:40:00,2.4825,2.48256,2.48007,2.48073,43000000.0
2009-03-13 00:45:00,2.48181,2.48192,2.48052,2.48116,46000000.0
2009-03-13 00:50:00,2.48132,2.48227,2.47989,2.48006,41000000.0
2009-03-13 00:55:00,2.48129,2.48176,2.481,2.48139,39000000.0
2009-03-13 01:00:00,2.48133,2.48246,2.48098,2.48208,42000000.0
2009-03-13 01:05:00,2.48241,2.48302,2.48078,2.48078,37000000.0
2009-03-13 01:10:00,2.47956,2.48227,2.47846,2.48024,48000000.0
2009-03-13 01:15:00,2.48047,2.48049,2.47858,2.47891,39000000.0
2009-03-13 01:20:00,2.47995,2.48108,2.4782,2.47902,40000000.0
2009-03-13 01:25:00,2.47926,2.47961,2.47815,2.47891,40000000.0
2009-03-13 01:30:00,2.47842,2.47842,2.4772,2.47762,40000000.0
2009-03-13 01:35:00,2.47794,2.47974,2.47753,2.47778,42000000.0
2009-03-13 01:40:00,2.47825,2.47853,2.47636,2.47636,42000000.0
2009-03-13 01:45:00,2.47642,2.47759,2.47613,2.47657,37000000.0
2009-03-13 01:50:00,2.47717,2.47776,2.4756,2.47772,43000000.0
2009-03-13 01:55:00,2.47775,2.47776,2.47528,2.47776,43000000.0
2009-03-13 02:00:00,2.47832,2.47844,2.47725,2.47786,63000000.0
2009-03-13 02:05:00,2.47827,2.47967,2.47803,2.47853,55000000.0
2009-03-13 02:10:00,2.47846,2.47984,2.47711,2.47773,43000000.0
2009-03-13 02:15:00,2.47747,2.47815,2.47532,2.47606,40000000.0
2009-03-13 02:20:00,2.47667,2.47978,2.47659,2.47978,48000000.0
2009-03-13 02:25:00,2.47981,2.48104,2.47874,2.48072,74000000.0
2009-03-13 02:30:00,2.48013,2.48013,2.47923,2.47927,57000000.0
2009-03-13 02:35:00,2.47965,2.48194,2.47965,2.48194,45000000.0
2009-03-13 02:40:00,2.48201,2.48201,2.47543,2.47543,47000000.0
2009-03-13 02:45:00,2.47516,2.47759,2.47516,2.47716,49000000.0
2009-03-13 02:50:00,2.47713,2.47767,2.4759,2.47706,35000000.0
2009-03-13 02:55:00,2.47759,2.47877,2.47668,2.47871,54000000.0
2009-03-13 03:00:00,2.47847,2.4788,2.47782,2.47869,42000000.0
2009-03-13 03:05:00,2.47926,2.47934,2.47716,2.47752,46000000.0
2009-03-13 03:10:00,2.47759,2.47772,2.47551,2.47663,51000000.0
2009-03-13 03:15:00,2.4772,2.47819,2.47615,2.47781,37000000.0
2009-03-13 03:20:00,2.47765,2.47916,2.47613,2.47916,38000000.0
2009-03-13 03:25:00,2.47901,2.47901,2.47752,2.47791,54000000.0
2009-03-13 03:30:00,2.47837,2.47837,2.47445,2.47538,43000000.0
2009-03-13 03:35:00,2.47563,2.47745,2.47506,2.47698,42000000.0
2009-03-13 03:40:00,2.47722,2.4781,2.4762,2.47779,43000000.0
2009-03-13 03:45:00,2.47831,2.47889,2.47754,2.47754,57000000.0
2009-03-13 03:50:00,2.47772,2.48015,2.47571,2.47969,41000000.0
2009-03-13 03:55:00,2.47893,2.47976,2.47838,2.47976,46000000.0
2009-03-13 04:00:00,2.48002,2.48162,2.48002,2.48033,72000000.0
2009-03-13 04:05:00,2.48096,2.48183,2.48045,2.48083,43000000.0
2009-03-13 04:10:00,2.48087,2.4817,2.48045,2.4817,42000000.0
2009-03-13 04:15:00,2.48187,2.48202,2.48095,2.48128,64000000.0
2009-03-13 04:20:00,2.48116,2.4827,2.48093,2.48215,47000000.0
2009-03-13 04:25:00,2.4826,2.48262,2.48079,2.48079,56000000.0
2009-03-13 04:30:00,2.48108,2.4812,2.47974,2.48081,63000000.0
2009-03-13 04:35:00,2.48133,2.48168,2.48038,2.48058,41000000.0
2009-03-13 04:40:00,2.4806,2.48095,2.48022,2.48082,48000000.0
2009-03-13 04:45:00,2.48099,2.4812,2.48022,2.48073,37000000.0
2009-03-13 04:50:00,2.4812,2.48253,2.47976,2.47977,50000000.0
2009-03-13 04:55:00,2.47955,2.48186,2.47877,2.48186,52000000.0
2009-03-13 05:00:00,2.48223,2.48223,2.48144,2.48194,40000000.0
2009-03-13 05:05:00,2.48213,2.48346,2.48213,2.4823,57000000.0
2009-03-13 05:10:00,2.48248,2.48384,2.48248,2.48311,60000000.0
2009-03-13 05:15:00,2.48294,2.48386,2.48099,2.48186,53000000.0
2009-03-13 05:20:00,2.4818,2.48347,2.4818,2.48326,107000000.0
2009-03-13 05:25:00,2.48343,2.48441,2.4826,2.4826,125000000.0
2009-03-13 05:30:00,2.48262,2.48362,2.48208,2.48283,43000000.0
2009-03-13 05:35:00,2.4828,2.48343,2.48261,2.483,54000000.0
2009-03-13 05:40:00,2.48304,2.48504,2.48301,2.48462,51000000.0
2009-03-13 05:45:00,2.48466,2.48558,2.48397,2.48416,57000000.0
2009-03-13 05:50:00,2.48371,2.48452,2.48365,2.4843,82000000.0
2009-03-13 05:55:00,2.48332,2.48499,2.48332,2.48442,86000000.0
2009-03-13 06:00:00,2.48442,2.48478,2.48402,2.48406,87000000.0
2009-03-13 06:05:00,2.48391,2.48428,2.48343,2.48405,45000000.0
2009-03-13 06:10:00,2.48411,2.48411,2.48341,2.48405,50000000.0
2009-03-13 06:15:00,2.48436,2.48488,2.48262,2.48384,61000000.0
2009-03-13 06:20:00,2.48359,2.48449,2.48312,2.48449,76000000.0
2009-03-13 06:25:00,2.48452,2.48474,2.4836,2.48453,41000000.0
2009-03-13 06:30:00,2.48486,2.48487,2.48227,2.48312,88000000.0
2009-03-13 06:35:00,2.48384,2.48532,2.48384,2.48478,45000000.0
2009-03-13 06:40:00,2.48429,2.4847,2.48368,2.48467,41000000.0
2009-03-13 06:45:00,2.48481,2.48493,2.48248,2.48368,41000000.0
2009-03-13 06:50:00,2.4833,2.48396,2.48263,2.48396,46000000.0
2009-03-13 06:55:00,2.48388,2.48427,2.48282,2.48377,66000000.0
2009-03-13 07:00:00,2.4838,2.48392,2.48124,2.48277,56000000.0
2009-03-13 07:05:00,2.48285,2.48444,2.48285,2.48392,59000000.0
2009-03-13 07:10:00,2.4844,2.48524,2.48248,2.48298,61000000.0
2009-03-13 07:15:00,2.48314,2.48343,2.48223,2.48343,49000000.0
2009-03-13 07:20:00,2.48387,2.48464,2.48291,2.48379,60000000.0
2009-03-13 07:25:00,2.48294,2.48435,2.48292,2.48389,106000000.0
2009-03-13 07:30:00,2.48368,2.48368,2.48134,2.48183,76000000.0
2009-03-13 07:35:00,2.4816,2.48239,2.48019,2.4807,56000000.0
2009-03-13 07:40:00,2.48036,2.48077,2.47986,2.48025,82000000.0
2009-03-13 07:45:00,2.48021,2.48058,2.47955,2.48058,77000000.0
2009-03-13 07:50:00,2.48054,2.4835,2.47977,2.4814,97000000.0
2009-03-13 07:55:00,2.48298,2.4847,2.48298,2.48448,101000000.0
2009-03-13 08:00:00,2.48302,2.48551,2.48223,2.48409,106000000.0
2009-03-13 08:05:00,2.48435,2.4853,2.48343,2.48409,93000000.0
2009-03-13 08:10:00,2.48334,2.48334,2.48189,2.4823,118000000.0
2009-03-13 08:15:00,2.48228,2.4832,2.48142,2.48152,94000000.0
2009-03-13 08:20:00,2.48191,2.48191,2.47984,2.48051,101000000.0
2009-03-13 08:25:00,2.48069,2.48147,2.48043,2.48134,154000000.0
2009-03-13 08:30:00,2.48122,2.48175,2.48098,2.48175,216000000.0
2009-03-13 08:35:00,2.48165,2.48165,2.47972,2.48058,120000000.0
2009-03-13 08:40:00,2.48023,2.48125,2.48001,2.48065,123000000.0
2009-03-13 08:45:00,2.48134,2.48195,2.47996,2.48014,148000000.0
2009-03-13 08:50:00,2.47977,2.4808,2.47848,2.47933,232000000.0
2009-03-13 08:55:00,2.47945,2.48136,2.47918,2.47965,129000000.0
2009-03-13 09:00:00,2.47894,2.4801,2.4776,2.47923,98000000.0
2009-03-13 09:05:00,2.47898,2.47994,2.47856,2.47905,129000000.0
2009-03-13 09:10:00,2.47879,2.47922,2.47652,2.47797,216000000.0
2009-03-13 09:15:00,2.47749,2.4783,2.47678,2.47716,232000000.0
2009-03-13 09:20:00,2.47707,2.47956,2.47707,2.47956,273000000.0
2009-03-13 09:25:00,2.47983,2.48103,2.47906,2.47906,194000000.0
2009-03-13 09:30:00,2.47864,2.4819,2.47793,2.4819,151000000.0
2009-03-13 09:35:00,2.4822,2.48327,2.4818,2.48309,228000000.0
2009-03-13 09:40:00,2.48352,2.48478,2.48332,2.48332,226000000.0
2009-03-13 09:45:00,2.48271,2.48381,2.48208,2.48366,136000000.0
2009-03-13 09:50:00,2.48368,2.48428,2.48291,2.48366,196000000.0
2009-03-13 09:55:00,2.48363,2.48386,2.48182,2.48351,190000000.0
2009-03-13 10:00:00,2.48304,2.48419,2.48263,2.48317,196000000.0
2009-03-13 10:05:00,2.48321,2.48345,2.47974,2.47974,232000000.0
2009-03-13 10:10:00,2.47983,2.4808,2.47663,2.47663,303000000.0
2009-03-13 10:15:00,2.47818,2.4826,2.47818,2.48131,225000000.0
2009-03-13 10:20:00,2.48143,2.48143,2.4772,2.47762,233000000.0
2009-03-13 10:25:00,2.47733,2.47905,2.47676,2.47694,301000000.0
2009-03-13 10:30:00,2.47675,2.47685,2.47409,2.47515,157000000.0
2009-03-13 10:35:00,2.47431,2.47488,2.47339,2.47467,140000000.0
2009-03-13 10:40:00,2.47398,2.47398,2.47192,2.47387,139000000.0
2009-03-13 10:45:00,2.47371,2.47371,2.46877,2.46877,165000000.0
2009-03-13 10:50:00,2.46857,2.46891,2.46492,2.46623,206000000.0
2009-03-13 10:55:00,2.46632,2.46703,2.45879,2.45879,176000000.0
2009-03-13 11:00:00,2.45785,2.46134,2.45464,2.46094,178000000.0
2009-03-13 11:05:00,2.46054,2.46352,2.46054,2.46256,142000000.0
2009-03-13 11:10:00,2.46231,2.46368,2.46086,2.46086,236000000.0
2009-03-13 11:15:00,2.46142,2.46421,2.4608,2.46262,218000000.0
2009-03-13 11:20:00,2.46282,2.46606,2.46282,2.46561,229000000.0
2009-03-13 11:25:00,2.46562,2.4688,2.46477,2.46478,183000000.0
2009-03-13 11:30:00,2.46512,2.46756,2.46411,2.46676,173000000.0
2009-03-13 11:35:00,2.46706,2.46715,2.46226,2.46237,231000000.0
2009-03-13 11:40:00,2.46362,2.46767,2.46362,2.46424,185000000.0
2009-03-13 11:45:00,2.46402,2.46456,2.46262,2.46301,169000000.0
2009-03-13 11:50:00,2.46311,2.46401,2.46192,2.46222,188000000.0
2009-03-13 11:55:00,2.46112,2.46416,2.46015,2.46308,200000000.0
2009-03-13 12:00:00,2.46241,2.46468,2.46241,2.46402,150000000.0
2009-03-13 12:05:00,2.46357,2.46357,2.46173,2.46276,112000000.0
2009-03-13 12:10:00,2.46254,2.46288,2.45998,2.46075,149000000.0
2009-03-13 12:15:00,2.46128,2.4631,2.46088,2.46158,180000000.0
2009-03-13 12:20:00,2.46168,2.464,2.46025,2.46325,178000000.0
2009-03-13 12:25:00,2.46326,2.46386,2.45896,2.45919,208000000.0
2009-03-13 12:30:00,2.45931,2.46276,2.45926,2.46123,188000000.0
2009-03-13 12:35:00,2.46112,2.46438,2.46112,2.46403,110000000.0
2009-03-13 12:40:00,2.46397,2.46778,2.46293,2.46778,82000000.0
2009-03-13 12:45:00,2.46815,2.46847,2.46508,2.46641,160000000.0
2009-03-13 12:50:00,2.46661,2.4688,2.46588,2.46711,129000000.0
2009-03-13 12:55:00,2.46677,2.46677,2.4632,2.46372,131000000.0
2009-03-13 13:00:00,2.46345,2.46366,2.46025,2.46025,91000000.0
2009-03-13 13:05:00,2.46054,2.46144,2.45987,2.45987,126000000.0
2009-03-13 13:10:00,2.4588,2.46096,2.45834,2.45834,104000000.0
2009-03-13 13:15:00,2.45818,2.461,2.45818,2.46048,141000000.0
2009-03-13 13:20:00,2.46118,2.46202,2.45978,2.45978,165000000.0
2009-03-13 13:25:00,2.4598,2.46728,2.4598,2.46645,128000000.0
2009-03-13 13:30:00,2.46648,2.46648,2.46263,2.4627,118000000.0
2009-03-13 13:35:00,2.4623,2.46456,2.46223,2.46443,143000000.0
2009-03-13 13:40:00,2.46425,2.4655,2.46285,2.46394,145000000.0
2009-03-13 13:45:00,2.46437,2.46508,2.46165,2.46247,101000000.0
2009-03-13 13:50:00,2.46232,2.46239,2.45952,2.46172,144000000.0
2009-03-13 13:55:00,2.46156,2.46357,2.46039,2.46357,144000000.0
2009-03-13 14:00:00,2.46331,2.46506,2.46212,2.46406,124000000.0
2009-03-13 14:05:00,2.46424,2.46424,2.46077,2.46081,128000000.0
2009-03-13 14:10:00,2.46071,2.46306,2.46065,2.46294,104000000.0
2009-03-13 14:15:00,2.46346,2.46474,2.46065,2.46089,86000000.0
2009-03-13 14:20:00,2.46103,2.46319,2.46103,2.46319,84000000.0
2009-03-13 14:25:00,2.46355,2.46614,2.46263,2.46263,75000000.0
2009-03-13 14:30:00,2.463,2.46632,2.46297,2.4663,67000000.0
2009-03-13 14:35:00,2.46601,2.46608,2.46323,2.46419,41000000.0
2009-03-13 14:40:00,2.46382,2.46492,2.46315,2.46354,43000000.0
2009-03-13 14:45:00,2.46351,2.46626,2.46351,2.46553,41000000.0
2009-03-13 14:50:00,2.46526,2.46621,2.46372,2.46512,39000000.0
2009-03-13 14:55:00,2.4657,2.46893,2.46544,2.46711,38000000.0
2009-03-13 15:00:00,2.46627,2.46627,2.46192,2.46192,37000000.0
2009-03-13 15:05:00,2.46324,2.46406,2.46109,2.46132,41000000.0
2009-03-13 15:10:00,2.46194,2.46235,2.45906,2.45912,47000000.0
2009-03-13 15:15:00,2.45881,2.46174,2.45881,2.46096,41000000.0
2009-03-13 15:20:00,2.46211,2.46271,2.46048,2.46048,42000000.0
2009-03-13 15:25:00,2.46018,2.46025,2.45531,2.45693,39000000.0
2009-03-13 15:30:00,2.45704,2.46002,2.45704,2.45863,45000000.0
2009-03-13 15:35:00,2.45716,2.45716,2.45204,2.45328,39000000.0
2009-03-13 15:40:00,2.45301,2.45536,2.45288,2.45455,44000000.0
2009-03-13 15:45:00,2.45429,2.45434,2.45254,2.45309,40000000.0
2009-03-13 15:50:00,2.45382,2.45524,2.45362,2.45472,42000000.0
2009-03-13 15:55:00,2.45428,2.45442,2.4524,2.45274,43000000.0
2009-03-13 16:00:00,2.45322,2.45514,2.45233,2.45412,43000000.0
2009-03-13 16:05:00,2.45408,2.45471,2.4529,2.4529,44000000.0
2009-03-13 16:10:00,2.45345,2.45672,2.45306,2.4561,44000000.0
2009-03-13 16:15:00,2.4559,2.4559,2.45426,2.45453,47000000.0
2009-03-13 16:20:00,2.45454,2.45812,2.45454,2.45772,44000000.0
2009-03-13 16:25:00,2.45709,2.45776,2.45546,2.45671,43000000.0
2009-03-13 16:30:00,2.45844,2.46118,2.45785,2.45863,42000000.0
2009-03-13 16:35:00,2.45807,2.45933,2.45682,2.45929,38000000.0
2009-03-13 16:40:00,2.45905,2.461,2.45904,2.45975,42000000.0
2009-03-13 16:45:00,2.45922,2.45922,2.45623,2.45663,47000000.0
2009-03-13 16:50:00,2.45686,2.4643,2.45686,2.46255,39000000.0
2009-03-13 16:55:00,2.46202,2.46305,2.46146,2.46268,44000000.0
2009-03-13 17:00:00,2.46395,2.46661,2.46227,2.46523,40000000.0
2009-03-13 17:05:00,2.46549,2.46569,2.46403,2.46509,44000000.0
2009-03-13 17:10:00,2.46508,2.46721,2.46482,2.46482,40000000.0
2009-03-13 17:15:00,2.46419,2.4645,2.46014,2.46014,40000000.0
2009-03-13 17:20:00,2.46004,2.4623,2.45999,2.46149,41000000.0
2009-03-13 17:25:00,2.46182,2.46182,2.45865,2.46005,38000000.0
2009-03-13 17:30:00,2.46055,2.46055,2.45792,2.45794,45000000.0
2009-03-13 17:35:00,2.45825,2.45912,2.45682,2.45912,36000000.0
2009-03-13 17:40:00,2.4593,2.4593,2.45847,2.45893,45000000.0
2009-03-13 17:45:00,2.45837,2.45973,2.45764,2.45907,37000000.0
2009-03-13 17:50:00,2.45884,2.45966,2.45749,2.45804,39000000.0
2009-03-13 17:55:00,2.45768,2.45873,2.4568,2.45784,44000000.0
2009-03-13 18:00:00,2.45813,2.45957,2.45783,2.45866,44000000.0
2009-03-13 18:05:00,2.45817,2.46011,2.45714,2.45861,44000000.0
2009-03-13 18:10:00,2.45852,2.45852,2.45534,2.45552,44000000.0
2009-03-13 18:15:00,2.45533,2.45712,2.45487,2.45555,46000000.0
2009-03-13 18:20:00,2.45657,2.45729,2.45482,2.45705,47000000.0
2009-03-13 18:25:00,2.45708,2.45758,2.45625,2.45635,36000000.0
2009-03-13 18:30:00,2.4566,2.45787,2.45621,2.45718,46000000.0
2009-03-13 18:35:00,2.4572,2.45724,2.45488,2.45523,38000000.0
2009-03-13 18:40:00,2.45508,2.45554,2.45311,2.45396,41000000.0
2009-03-13 18:45:00,2.45393,2.45534,2.45371,2.45456,44000000.0
2009-03-13 18:50:00,2.45424,2.45482,2.45276,2.45463,42000000.0
2009-03-13 18:55:00,2.45551,2.45612,2.4542,2.45556,41000000.0
2009-03-13 19:00:00,2.45537,2.45574,2.45425,2.45467,37000000.0
2009-03-13 19:05:00,2.45453,2.45453,2.45297,2.45337,40000000.0
2009-03-13 19:10:00,2.45442,2.45571,2.45354,2.45505,42000000.0
2009-03-13 19:15:00,2.45507,2.45516,2.45417,2.45474,47000000.0
2009-03-13 19:20:00,2.45544,2.45938,2.45544,2.45829,47000000.0
2009-03-13 19:25:00,2.45814,2.45814,2.45471,2.45502,41000000.0
2009-03-13 19:30:00,2.45498,2.45574,2.45464,2.45515,42000000.0
2009-03-13 19:35:00,2.45512,2.4566,2.45376,2.4566,38000000.0
2009-03-13 19:40:00,2.45759,2.45768,2.45513,2.45513,42000000.0
2009-03-13 19:45:00,2.45449,2.45572,2.45436,2.45531,40000000.0
2009-03-13 19:50:00,2.45481,2.45522,2.45418,2.4542,36000000.0
2009-03-13 19:55:00,2.45468,2.45643,2.4545,2.45643,41000000.0
2009-03-13 20:00:00,2.4565,2.45736,2.45604,2.45723,39000000.0
2009-03-13 20:05:00,2.45706,2.45845,2.45628,2.45708,45000000.0
2009-03-13 20:10:00,2.45695,2.45859,2.45695,2.45784,44000000.0
2009-03-13 20:15:00,2.45809,2.45847,2.45689,2.45847,42000000.0
2009-03-13 20:20:00,2.45801,2.45828,2.4578,2.45805,40000000.0
2009-03-13 20:25:00,2.45806,2.45923,2.45806,2.45923,39000000.0
2009-03-13 20:30:00,2.46114,2.46131,2.45992,2.4604,37000000.0
2009-03-13 20:35:00,2.46017,2.46159,2.4588,2.4588,46000000.0
2009-03-13 20:40:00,2.4593,2.46021,2.45899,2.45922,45000000.0
2009-03-13 20:45:00,2.45899,2.45912,2.45799,2.45908,39000000.0
2009-03-13 20:50:00,2.45912,2.45941,2.45844,2.45879,50000000.0
2009-03-13 20:55:00,2.45851,2.45881,2.45657,2.45662,36000000.0
2009-03-13 21:00:00,2.45687,2.45747,2.45602,2.45602,36000000.0
2009-03-13 21:05:00,2.45641,2.4576,2.45621,2.45629,44000000.0
2009-03-13 21:10:00,2.45609,2.45629,2.45534,2.45575,41000000.0
2009-03-13 21:15:00,2.45555,2.45716,2.45541,2.45704,39000000.0
2009-03-13 21:20:00,2.45709,2.45709,2.45651,2.45651,46000000.0
2009-03-13 21:25:00,2.45732,2.45813,2.45598,2.45813,36000000.0
2009-03-13 21:30:00,2.45777,2.46014,2.45766,2.46014,45000000.0
2009-03-13 21:35:00,2.46009,2.46154,2.45969,2.46154,44000000.0
2009-03-13 21:40:00,2.46188,2.46304,2.46073,2.46099,42000000.0
2009-03-13 21:45:00,2.4609,2.46107,2.46045,2.46107,42000000.0
2009-03-13 21:50:00,2.46076,2.46206,2.46067,2.46137,36000000.0
2009-03-13 21:55:00,2.46125,2.46183,2.46064,2.46157,37000000.0
2009-03-13 22:00:00,2.46167,2.46256,2.46167,2.46252,43000000.0
2009-03-13 22:05:00,2.4627,2.46322,2.46268,2.46307,42000000.0
2009-03-13 22:10:00,2.46275,2.4629,2.46158,2.4621,43000000.0
2009-03-13 22:15:00,2.46203,2.46232,2.4601,2.46169,39000000.0
2009-03-13 22:20:00,2.46138,2.46138,2.45968,2.46055,35000000.0
2009-03-13 22:25:00,2.46073,2.46196,2.46073,2.46099,43000000.0
2009-03-13 22:30:00,2.46138,2.46148,2.46064,2.46064,38000000.0
2009-03-13 22:35:00,2.4607,2.46309,2.4607,2.46135,42000000.0
2009-03-13 22:40:00,2.46131,2.46231,2.46118,2.46231,36000000.0
2009-03-13 22:45:00,2.4612,2.4672,2.46087,2.46202,41000000.0
2009-03-13 22:50:00,2.46435,2.46522,2.45807,2.4585,37000000.0
2009-03-13 22:55:00,2.45873,2.46352,2.45836,2.45836,37000000.0
2009-03-15 23:00:00,2.45499,2.46119,2.45499,2.46009,38000000.0
2009-03-15 23:05:00,2.45977,2.46009,2.45927,2.45963,43000000.0
2009-03-15 23:10:00,2.45964,2.46262,2.4595,2.46247,43000000.0
2009-03-15 23:15:00,2.46203,2.46254,2.46088,2.46101,42000000.0
2009-03-15 23:20:00,2.46202,2.46416,2.4613,2.4613,38000000.0
2009-03-15 23:25:00,2.45965,2.46131,2.45662,2.4594,34000000.0
2009-03-15 23:30:00,2.4597,2.46093,2.45856,2.4609,41000000.0
2009-03-15 23:35:00,2.46073,2.46135,2.46051,2.46116,39000000.0
2009-03-15 23:40:00,2.46082,2.46235,2.46066,2.46233,40000000.0
2009-03-15 23:45:00,2.46208,2.4626,2.46039,2.46046,40000000.0
2009-03-15 23:50:00,2.46056,2.46603,2.46056,2.46424,43000000.0
2009-03-15 23:55:00,2.46371,2.46495,2.4637,2.46435,42000000.0
2009-03-16 00:00:00,2.46419,2.46655,2.46341,2.46341,40000000.0
2009-03-16 00:05:00,2.46285,2.46372,2.46251,2.46259,42000000.0
2009-03-16 00:10:00,2.4626,2.46668,2.4626,2.46657,42000000.0
2009-03-16 00:15:00,2.46656,2.46661,2.46236,2.46241,41000000.0
2009-03-16 00:20:00,2.46248,2.46439,2.46248,2.46432,42000000.0
2009-03-16 00:25:00,2.46477,2.46511,2.45972,2.45972,42000000.0
2009-03-16 00:30:00,2.46043,2.46256,2.46043,2.46182,42000000.0
2009-03-16 00:35:00,2.46177,2.46419,2.46164,2.46229,42000000.0
2009-03-16 00:40:00,2.45921,2.46258,2.45921,2.46258,43000000.0
2009-03-16 00:45:00,2.4624,2.46323,2.46159,2.46217,46000000.0
2009-03-16 00:50:00,2.46212,2.46476,2.46125,2.46474,41000000.0
2009-03-16 00:55:00,2.46498,2.46612,2.46279,2.46491,39000000.0
2009-03-16 01:00:00,2.46549,2.46549,2.46415,2.46459,42000000.0
2009-03-16 01:05:00,2.46471,2.46471,2.46277,2.46324,37000000.0
2009-03-16 01:10:00,2.46398,2.46518,2.4634,2.46518,48000000.0
2009-03-16 01:15:00,2.46457,2.46517,2.46336,2.46517,39000000.0
2009-03-16 01:20:00,2.46473,2.46473,2.46297,2.46379,40000000.0
2009-03-16 01:25:00,2.4629,2.4659,2.46251,2.4659,40000000.0
2009-03-16 01:30:00,2.46588,2.46588,2.46185,2.462,40000000.0
2009-03-16 01:35:00,2.46257,2.46289,2.46192,2.46265,42000000.0
2009-03-16 01:40:00,2.46296,2.46463,2.46247,2.46387,42000000.0
2009-03-16 01:45:00,2.46361,2.46518,2.46343,2.46411,37000000.0
2009-03-16 01:50:00,2.46424,2.46454,2.46151,2.46343,43000000.0
2009-03-16 01:55:00,2.46288,2.46375,2.46082,2.46203,43000000.0
2009-03-16 02:00:00,2.4619,2.46211,2.45997,2.45997,63000000.0
2009-03-16 02:05:00,2.45925,2.46047,2.45915,2.45977,55000000.0
2009-03-16 02:10:00,2.46018,2.46133,2.45975,2.46113,43000000.0
2009-03-16 02:15:00,2.46097,2.46141,2.46057,2.46065,40000000.0
2009-03-16 02:20:00,2.45994,2.46259,2.4598,2.46209,48000000.0
2009-03-16 02:25:00,2.46114,2.46248,2.45939,2.45958,74000000.0
2009-03-16 02:30:00,2.45944,2.46001,2.45739,2.45739,57000000.0
2009-03-16 02:35:00,2.4585,2.4585,2.45701,2.45788,45000000.0
2009-03-16 02:40:00,2.45729,2.45729,2.45551,2.45633,47000000.0
2009-03-16 02:45:00,2.45671,2.45704,2.45626,2.45696,49000000.0
2009-03-16 02:50:00,2.45734,2.46109,2.45734,2.45817,33000000.0
2009-03-16 02:55:00,2.45764,2.45777,2.45552,2.45596,54000000.0
2009-03-16 03:00:00,2.45644,2.45916,2.45632,2.4586,42000000.0
2009-03-16 03:05:00,2.45858,2.45905,2.45726,2.45763,46000000.0
2009-03-16 03:10:00,2.45755,2.46,2.45734,2.46,51000000.0
2009-03-16 03:15:00,2.4606,2.4606,2.45806,2.45806,37000000.0
2009-03-16 03:20:00,2.45794,2.45847,2.456,2.45823,38000000.0
2009-03-16 03:25:00,2.45841,2.45986,2.45705,2.45767,54000000.0
2009-03-16 03:30:00,2.45666,2.45852,2.45617,2.45796,43000000.0
2009-03-16 03:35:00,2.45808,2.45917,2.45721,2.4586,42000000.0
2009-03-16 03:40:00,2.45871,2.45871,2.45723,2.45723,43000000.0
2009-03-16 03:45:00,2.45747,2.45863,2.45747,2.45781,57000000.0
2009-03-16 03:50:00,2.45816,2.46037,2.45816,2.45869,41000000.0
2009-03-16 03:55:00,2.45868,2.4603,2.45741,2.45814,46000000.0
2009-03-16 04:00:00,2.45824,2.46014,2.45729,2.45953,72000000.0
2009-03-16 04:05:00,2.45962,2.46007,2.45851,2.45902,43000000.0
2009-03-16 04:10:00,2.45903,2.46064,2.45903,2.45939,42000000.0
2009-03-16 04:15:00,2.45917,2.45917,2.45523,2.45605,64000000.0
2009-03-16 04:20:00,2.45605,2.4566,2.45602,2.45647,47000000.0
2009-03-16 04:25:00,2.45652,2.45764,2.45652,2.45733,56000000.0
2009-03-16 04:30:00,2.45708,2.45765,2.45643,2.4572,69000000.0
2009-03-16 04:35:00,2.45754,2.45877,2.45754,2.4584,41000000.0
2009-03-16 04:40:00,2.45853,2.46033,2.45836,2.46011,48000000.0
2009-03-16 04:45:00,2.46075,2.46075,2.45961,2.45982,37000000.0
2009-03-16 04:50:00,2.45906,2.46036,2.45845,2.45929,50000000.0
2009-03-16 04:55:00,2.45949,2.46015,2.45949,2.46002,52000000.0
2009-03-16 05:00:00,2.45991,2.45995,2.45877,2.45953,40000000.0
2009-03-16 05:05:00,2.45965,2.45967,2.45853,2.45889,57000000.0
2009-03-16 05:10:00,2.4587,2.45952,2.45832,2.45933,60000000.0
2009-03-16 05:15:00,2.45941,2.45956,2.45883,2.45887,53000000.0
2009-03-16 05:20:00,2.45898,2.45912,2.45769,2.45785,107000000.0
2009-03-16 05:25:00,2.45859,2.45872,2.45781,2.45854,125000000.0
2009-03-16 05:30:00,2.45837,2.45942,2.4583,2.4591,43000000.0
2009-03-16 05:35:00,2.46014,2.46112,2.45653,2.45822,54000000.0
2009-03-16 05:40:00,2.45864,2.45948,2.45809,2.45946,51000000.0
2009-03-16 05:45:00,2.45979,2.45998,2.45921,2.45998,57000000.0
2009-03-16 05:50:00,2.46009,2.46024,2.4598,2.45996,82000000.0
2009-03-16 05:55:00,2.45985,2.4603,2.45944,2.46011,86000000.0
2009-03-16 06:00:00,2.46013,2.461,2.45957,2.46044,87000000.0
2009-03-16 06:05:00,2.46,2.4613,2.45994,2.46048,45000000.0
2009-03-16 06:10:00,2.46031,2.46097,2.45929,2.46091,50000000.0
2009-03-16 06:15:00,2.46117,2.46125,2.46043,2.46057,61000000.0
2009-03-16 06:20:00,2.46059,2.46099,2.46034,2.46074,76000000.0
2009-03-16 06:25:00,2.46097,2.46147,2.46005,2.46005,41000000.0
2009-03-16 06:30:00,2.45991,2.4606,2.45973,2.46038,88000000.0
2009-03-16 06:35:00,2.46028,2.46161,2.46023,2.46161,45000000.0
2009-03-16 06:40:00,2.46169,2.46169,2.45963,2.46022,41000000.0
2009-03-16 06:45:00,2.46014,2.46014,2.45812,2.46012,41000000.0
2009-03-16 06:50:00,2.46,2.46011,2.45873,2.45932,46000000.0
2009-03-16 06:55:00,2.45923,2.45933,2.45836,2.45883,66000000.0
2009-03-16 07:00:00,2.45884,2.45923,2.45809,2.459,56000000.0
2009-03-16 07:05:00,2.45926,2.46016,2.45836,2.45939,59000000.0
2009-03-16 07:10:00,2.45955,2.46071,2.45916,2.46071,61000000.0
2009-03-16 07:15:00,2.4609,2.46138,2.45959,2.46015,49000000.0
2009-03-16 07:20:00,2.46016,2.46105,2.46016,2.46105,60000000.0
2009-03-16 07:25:00,2.46108,2.46129,2.46082,2.46113,106000000.0
2009-03-16 07:30:00,2.46097,2.46114,2.46023,2.4609,76000000.0
2009-03-16 07:35:00,2.46076,2.4611,2.45942,2.46106,56000000.0
2009-03-16 07:40:00,2.46126,2.46197,2.46102,2.46181,82000000.0
2009-03-16 07:45:00,2.46156,2.46186,2.46051,2.46181,77000000.0
2009-03-16 07:50:00,2.4619,2.46225,2.46088,2.46103,97000000.0
2009-03-16 07:55:00,2.46103,2.46159,2.46049,2.46106,101000000.0
2009-03-16 08:00:00,2.46203,2.46628,2.46186,2.46547,106000000.0
2009-03-16 08:05:00,2.46555,2.46638,2.46328,2.46354,93000000.0
2009-03-16 08:10:00,2.46426,2.46565,2.46332,2.46383,118000000.0
2009-03-16 08:15:00,2.46422,2.4645,2.46207,2.46207,94000000.0
2009-03-16 08:20:00,2.46101,2.46365,2.4606,2.46185,101000000.0
2009-03-16 08:25:00,2.46213,2.46229,2.46108,2.46193,154000000.0
2009-03-16 08:30:00,2.46193,2.46222,2.46134,2.46168,216000000.0
2009-03-16 08:35:00,2.46178,2.46318,2.46168,2.46276,120000000.0
2009-03-16 08:40:00,2.4623,2.46373,2.4623,2.46339,123000000.0
2009-03-16 08:45:00,2.46321,2.46349,2.46206,2.46208,148000000.0
2009-03-16 08:50:00,2.46251,2.46412,2.46127,2.46412,232000000.0
2009-03-16 08:55:00,2.46357,2.46363,2.46148,2.46228,129000000.0
2009-03-16 09:00:00,2.46254,2.46343,2.46197,2.46215,98000000.0
2009-03-16 09:05:00,2.4623,2.46295,2.46068,2.46097,129000000.0
2009-03-16 09:10:00,2.46049,2.46104,2.45979,2.46104,216000000.0
2009-03-16 09:15:00,2.46089,2.46089,2.45765,2.45952,232000000.0
2009-03-16 09:20:00,2.46038,2.46038,2.459,2.4596,273000000.0
2009-03-16 09:25:00,2.45976,2.46098,2.45873,2.46,194000000.0
2009-03-16 09:30:00,2.45992,2.46104,2.45966,2.46025,151000000.0
2009-03-16 09:35:00,2.46026,2.46138,2.45957,2.4602,228000000.0
2009-03-16 09:40:00,2.46035,2.46085,2.45676,2.45705,226000000.0
2009-03-16 09:45:00,2.45695,2.45915,2.45616,2.459,136000000.0
2009-03-16 09:50:00,2.45866,2.46083,2.45851,2.45917,196000000.0
2009-03-16 09:55:00,2.45833,2.45854,2.45722,2.45854,190000000.0
2009-03-16 10:00:00,2.45865,2.45926,2.45664,2.45689,196000000.0
2009-03-16 10:05:00,2.45657,2.45902,2.456,2.45829,232000000.0
2009-03-16 10:10:00,2.4582,2.45838,2.45416,2.45439,303000000.0
2009-03-16 10:15:00,2.45448,2.45448,2.45188,2.45208,225000000.0
2009-03-16 10:20:00,2.45213,2.45376,2.45143,2.45329,233000000.0
2009-03-16 10:25:00,2.45368,2.45442,2.45291,2.4534,301000000.0
2009-03-16 10:30:00,2.45388,2.45521,2.45331,2.45501,157000000.0
2009-03-16 10:35:00,2.45518,2.45688,2.4545,2.45515,140000000.0
2009-03-16 10:40:00,2.4551,2.4555,2.45474,2.45474,139000000.0
2009-03-16 10:45:00,2.45359,2.45464,2.45289,2.45464,165000000.0
2009-03-16 10:50:00,2.45436,2.45521,2.45409,2.45469,206000000.0
2009-03-16 10:55:00,2.45473,2.4569,2.45471,2.45551,176000000.0
2009-03-16 11:00:00,2.45611,2.4566,2.45548,2.45555,178000000.0
2009-03-16 11:05:00,2.45575,2.4563,2.45444,2.45541,142000000.0
2009-03-16 11:10:00,2.45558,2.45595,2.45496,2.45496,236000000.0
2009-03-16 11:15:00,2.45485,2.45606,2.4532,2.45587,218000000.0
2009-03-16 11:20:00,2.45585,2.45809,2.45585,2.45782,229000000.0
2009-03-16 11:25:00,2.45741,2.45751,2.4537,2.45442,183000000.0
2009-03-16 11:30:00,2.45512,2.45512,2.45138,2.45138,173000000.0
2009-03-16 11:35:00,2.45136,2.45195,2.45042,2.45086,231000000.0
2009-03-16 11:40:00,2.45056,2.45339,2.45056,2.45266,185000000.0
2009-03-16 11:45:00,2.45227,2.45362,2.45202,2.45242,169000000.0
2009-03-16 11:50:00,2.45251,2.45251,2.4502,2.45125,188000000.0
2009-03-16 11:55:00,2.45238,2.45238,2.45024,2.45061,200000000.0
2009-03-16 12:00:00,2.45066,2.45263,2.45039,2.45095,150000000.0
2009-03-16 12:05:00,2.45162,2.4532,2.45139,2.45186,112000000.0
2009-03-16 12:10:00,2.4514,2.45364,2.45004,2.45116,149000000.0
2009-03-16 12:15:00,2.45177,2.45177,2.44833,2.44914,180000000.0
2009-03-16 12:20:00,2.44941,2.45185,2.44924,2.45106,178000000.0
2009-03-16 12:25:00,2.45082,2.45211,2.44955,2.44955,208000000.0
2009-03-16 12:30:00,2.45068,2.45329,2.45061,2.45261,188000000.0
2009-03-16 12:35:00,2.4527,2.45581,2.4527,2.4546,110000000.0
2009-03-16 12:40:00,2.45446,2.45628,2.45186,2.45186,82000000.0
2009-03-16 12:45:00,2.45251,2.45434,2.45144,2.45407,160000000.0
2009-03-16 12:50:00,2.45411,2.45797,2.4541,2.45737,129000000.0
2009-03-16 12:55:00,2.45723,2.4575,2.45322,2.45456,131000000.0
2009-03-16 13:00:00,2.45444,2.45575,2.45302,2.45543,91000000.0
2009-03-16 13:05:00,2.45601,2.45715,2.45543,2.45615,126000000.0
2009-03-16 13:10:00,2.45565,2.45648,2.45497,2.45596,104000000.0
2009-03-16 13:15:00,2.4558,2.45602,2.454,2.45502,141000000.0
2009-03-16 13:20:00,2.45498,2.45498,2.45283,2.45283,165000000.0
2009-03-16 13:25:00,2.45222,2.45536,2.45216,2.45461,128000000.0
2009-03-16 13:30:00,2.45419,2.45433,2.45283,2.4536,118000000.0
2009-03-16 13:35:00,2.45277,2.4537,2.45241,2.45343,143000000.0
2009-03-16 13:40:00,2.45307,2.45657,2.45307,2.45605,145000000.0
2009-03-16 13:45:00,2.45595,2.456,2.45141,2.45206,101000000.0
2009-03-16 13:50:00,2.4525,2.45322,2.45162,2.45168,144000000.0
2009-03-16 13:55:00,2.4523,2.45334,2.4523,2.45279,144000000.0
2009-03-16 14:00:00,2.45293,2.45491,2.45233,2.45491,124000000.0
2009-03-16 14:05:00,2.45491,2.45606,2.45376,2.45563,128000000.0
2009-03-16 14:10:00,2.45596,2.4586,2.45541,2.45792,104000000.0
2009-03-16 14:15:00,2.45852,2.46097,2.45815,2.46045,86000000.0
2009-03-16 14:20:00,2.46132,2.46196,2.4597,2.45971,84000000.0
2009-03-16 14:25:00,2.45972,2.46033,2.45759,2.45861,75000000.0
2009-03-16 14:30:00,2.4586,2.45936,2.45762,2.45803,67000000.0
2009-03-16 14:35:00,2.45825,2.45991,2.45765,2.45991,41000000.0
2009-03-16 14:40:00,2.45938,2.45962,2.45825,2.45885,43000000.0
2009-03-16 14:45:00,2.45902,2.45954,2.45604,2.45604,41000000.0
2009-03-16 14:50:00,2.45556,2.45656,2.45535,2.45656,39000000.0
2009-03-16 14:55:00,2.45686,2.45826,2.45686,2.45753,38000000.0
2009-03-16 15:00:00,2.45825,2.45909,2.45789,2.45789,37000000.0
2009-03-16 15:05:00,2.45822,2.45867,2.45737,2.45763,41000000.0
2009-03-16 15:10:00,2.45744,2.45745,2.45583,2.45598,47000000.0
2009-03-16 15:15:00,2.4554,2.45696,2.45297,2.45619,41000000.0
2009-03-16 15:20:00,2.45629,2.45739,2.45464,2.45468,42000000.0
2009-03-16 15:25:00,2.45492,2.45679,2.45481,2.45625,39000000.0
2009-03-16 15:30:00,2.45597,2.45687,2.45467,2.4559,45000000.0
2009-03-16 15:35:00,2.45529,2.4562,2.45377,2.45453,39000000.0
2009-03-16 15:40:00,2.45453,2.4547,2.45303,2.45314,44000000.0
2009-03-16 15:45:00,2.45392,2.45397,2.45173,2.45307,40000000.0
2009-03-16 15:50:00,2.45241,2.45331,2.45173,2.45256,42000000.0
2009-03-16 15:55:00,2.45274,2.45365,2.45216,2.45365,43000000.0
2009-03-16 16:00:00,2.45363,2.45446,2.45265,2.45351,43000000.0
2009-03-16 16:05:00,2.454,2.45421,2.4524,2.45421,44000000.0
2009-03-16 16:10:00,2.45374,2.45416,2.45203,2.45344,44000000.0
2009-03-16 16:15:00,2.45306,2.45432,2.45126,2.45419,47000000.0
2009-03-16 16:20:00,2.45458,2.45478,2.45356,2.45397,44000000.0
2009-03-16 16:25:00,2.45377,2.45406,2.45323,2.45333,43000000.0
2009-03-16 16:30:00,2.45317,2.45317,2.45082,2.45129,42000000.0
2009-03-16 16:35:00,2.45086,2.451,2.44872,2.44982,38000000.0
2009-03-16 16:40:00,2.44943,2.45002,2.449,2.4495,42000000.0
2009-03-16 16:45:00,2.449,2.45022,2.44805,2.45011,47000000.0
2009-03-16 16:50:00,2.45005,2.45117,2.45005,2.45033,39000000.0
2009-03-16 16:55:00,2.44998,2.45091,2.44828,2.44935,44000000.0
2009-03-16 17:00:00,2.44957,2.45004,2.44704,2.44935,40000000.0
2009-03-16 17:05:00,2.44916,2.45037,2.44779,2.44979,44000000.0
2009-03-16 17:10:00,2.44959,2.45076,2.44958,2.45023,40000000.0
2009-03-16 17:15:00,2.45007,2.45052,2.44934,2.44975,40000000.0
2009-03-16 17:20:00,2.44939,2.45014,2.44676,2.44728,41000000.0
2009-03-16 17:25:00,2.44742,2.44901,2.44611,2.4486,38000000.0
2009-03-16 17:30:00,2.4485,2.44903,2.44517,2.44534,45000000.0
2009-03-16 17:35:00,2.44516,2.44516,2.44362,2.44498,36000000.0
2009-03-16 17:40:00,2.44536,2.44596,2.44405,2.44511,45000000.0
2009-03-16 17:45:00,2.44477,2.44512,2.44152,2.44233,37000000.0
2009-03-16 17:50:00,2.44131,2.44274,2.43967,2.44274,39000000.0
2009-03-16 17:55:00,2.44341,2.44341,2.44159,2.44304,44000000.0
2009-03-16 18:00:00,2.44274,2.44466,2.44208,2.44208,44000000.0
2009-03-16 18:05:00,2.44208,2.44321,2.43974,2.44015,44000000.0
2009-03-16 18:10:00,2.44058,2.44258,2.44056,2.44163,46000000.0
2009-03-16 18:15:00,2.44128,2.44228,2.44086,2.44194,46000000.0
2009-03-16 18:20:00,2.44217,2.44366,2.44025,2.44332,47000000.0
2009-03-16 18:25:00,2.44229,2.44261,2.44045,2.44157,36000000.0
2009-03-16 18:30:00,2.44177,2.44279,2.44093,2.44279,46000000.0
2009-03-16 18:35:00,2.4431,2.44342,2.44175,2.44342,38000000.0
2009-03-16 18:40:00,2.44273,2.44279,2.43867,2.4404,41000000.0
2009-03-16 18:45:00,2.44161,2.44237,2.44037,2.44128,44000000.0
2009-03-16 18:50:00,2.44108,2.4416,2.43981,2.43981,42000000.0
2009-03-16 18:55:00,2.4393,2.43977,2.43804,2.43804,41000000.0
2009-03-16 19:00:00,2.43898,2.44065,2.43857,2.44065,37000000.0
2009-03-16 19:05:00,2.44,2.44,2.4381,2.43856,40000000.0
2009-03-16 19:10:00,2.43857,2.43987,2.43608,2.43781,42000000.0
2009-03-16 19:15:00,2.43826,2.43873,2.43724,2.43855,47000000.0
2009-03-16 19:20:00,2.43874,2.43881,2.43765,2.43838,47000000.0
2009-03-16 19:25:00,2.43787,2.44062,2.43787,2.43859,41000000.0
2009-03-16 19:30:00,2.43754,2.4384,2.43592,2.4384,42000000.0
2009-03-16 19:35:00,2.43862,2.43882,2.43743,2.43743,38000000.0
2009-03-16 19:40:00,2.43763,2.43769,2.43694,2.43717,42000000.0
2009-03-16 19:45:00,2.43745,2.43745,2.43472,2.43515,40000000.0
2009-03-16 19:50:00,2.43451,2.43615,2.43408,2.43615,36000000.0
2009-03-16 19:55:00,2.43633,2.43933,2.43633,2.4388,41000000.0
2009-03-16 20:00:00,2.4386,2.4386,2.43714,2.43797,39000000.0
2009-03-16 20:05:00,2.43773,2.43868,2.43666,2.43863,45000000.0
2009-03-16 20:10:00,2.43855,2.43912,2.43677,2.43842,39000000.0
2009-03-16 20:15:00,2.43876,2.44052,2.43876,2.44027,42000000.0
2009-03-16 20:20:00,2.44107,2.44113,2.43864,2.44035,40000000.0
2009-03-16 20:25:00,2.44064,2.44348,2.44064,2.44348,39000000.0
2009-03-16 20:30:00,2.44362,2.44392,2.44201,2.44378,37000000.0
2009-03-16 20:35:00,2.44336,2.44382,2.442,2.44286,46000000.0
2009-03-16 20:40:00,2.44326,2.44362,2.44235,2.44235,45000000.0
2009-03-16 20:45:00,2.44249,2.44254,2.44122,2.44246,39000000.0
2009-03-16 20:50:00,2.44367,2.44367,2.44207,2.44217,50000000.0
2009-03-16 20:55:00,2.44191,2.44383,2.44135,2.44165,36000000.0
2009-03-16 21:00:00,2.44154,2.44359,2.44131,2.44131,36000000.0
2009-03-16 21:05:00,2.44171,2.44322,2.44162,2.4422,44000000.0
2009-03-16 21:10:00,2.44053,2.44181,2.44,2.44181,41000000.0
2009-03-16 21:15:00,2.44231,2.44385,2.44042,2.44339,39000000.0
2009-03-16 21:20:00,2.44332,2.44358,2.44149,2.44203,46000000.0
2009-03-16 21:25:00,2.44295,2.44452,2.44185,2.44322,36000000.0
2009-03-16 21:30:00,2.44326,2.44575,2.44326,2.44373,45000000.0
2009-03-16 21:35:00,2.44424,2.44544,2.44276,2.44429,44000000.0
2009-03-16 21:40:00,2.44422,2.44732,2.44301,2.44314,42000000.0
2009-03-16 21:45:00,2.44285,2.44437,2.44143,2.44358,42000000.0
2009-03-16 21:50:00,2.44277,2.44386,2.44088,2.44212,36000000.0
2009-03-16 21:55:00,2.44198,2.44497,2.44144,2.44387,37000000.0
2009-03-16 22:00:00,2.44587,2.44714,2.44345,2.44347,43000000.0
2009-03-16 22:05:00,2.44312,2.44428,2.44242,2.44331,42000000.0
2009-03-16 22:10:00,2.4433,2.44545,2.4433,2.44427,43000000.0
2009-03-16 22:15:00,2.44439,2.44528,2.44242,2.44494,39000000.0
2009-03-16 22:20:00,2.44457,2.44514,2.44431,2.44479,35000000.0
2009-03-16 22:25:00,2.44479,2.44507,2.4437,2.44464,43000000.0
2009-03-16 22:30:00,2.445,2.44669,2.44472,2.44651,38000000.0
2009-03-16 22:35:00,2.44639,2.44671,2.44542,2.44659,42000000.0
2009-03-16 22:40:00,2.44678,2.44695,2.44619,2.44633,36000000.0
2009-03-16 22:45:00,2.44615,2.4472,2.44605,2.44619,41000000.0
2009-03-16 22:50:00,2.44545,2.44665,2.44455,2.44455,37000000.0
2009-03-16 22:55:00,2.44487,2.44546,2.44476,2.44536,37000000.0
2009-03-16 23:00:00,2.44528,2.44726,2.44388,2.44669,38000000.0
2009-03-16 23:05:00,2.44558,2.44558,2.44265,2.44265,43000000.0
2009-03-16 23:10:00,2.4428,2.44345,2.44258,2.44317,43000000.0
2009-03-16 23:15:00,2.44306,2.44346,2.44178,2.44308,42000000.0
2009-03-16 23:20:00,2.44271,2.44326,2.44249,2.44316,38000000.0
2009-03-16 23:25:00,2.44469,2.44598,2.44469,2.44598,42000000.0
2009-03-16 23:30:00,2.44593,2.44619,2.44433,2.44556,41000000.0
2009-03-16 23:35:00,2.44554,2.44774,2.44537,2.44732,39000000.0
2009-03-16 23:40:00,2.44739,2.44819,2.44721,2.44732,40000000.0
2009-03-16 23:45:00,2.4472,2.44935,2.4472,2.44898,40000000.0
2009-03-16 23:50:00,2.44885,2.44885,2.44636,2.44772,43000000.0
2009-03-16 23:55:00,2.44752,2.44912,2.44752,2.44892,42000000.0
2009-03-17 00:00:00,2.44811,2.44884,2.44786,2.44884,40000000.0
2009-03-17 00:05:00,2.44888,2.44958,2.44666,2.44756,42000000.0
2009-03-17 00:10:00,2.44772,2.44876,2.44739,2.4474,42000000.0
2009-03-17 00:15:00,2.44731,2.4494,2.44722,2.44745,46000000.0
2009-03-17 00:20:00,2.44716,2.44759,2.44662,2.44759,42000000.0
2009-03-17 00:25:00,2.448,2.44899,2.448,2.44809,42000000.0
2009-03-17 00:30:00,2.44816,2.44816,2.44755,2.44792,42000000.0
2009-03-17 00:35:00,2.44822,2.44867,2.4476,2.44808,42000000.0
2009-03-17 00:40:00,2.44768,2.44915,2.44612,2.44915,43000000.0
2009-03-17 00:45:00,2.44958,2.44985,2.44924,2.44963,46000000.0
2009-03-17 00:50:00,2.45022,2.45032,2.44971,2.45032,41000000.0
2009-03-17 00:55:00,2.45077,2.45106,2.44838,2.44886,39000000.0
2009-03-17 01:00:00,2.44842,2.44894,2.44774,2.44801,42000000.0
2009-03-17 01:05:00,2.4486,2.44976,2.4486,2.44902,37000000.0
2009-03-17 01:10:00,2.44897,2.44916,2.44755,2.44766,48000000.0
2009-03-17 01:15:00,2.44771,2.44879,2.44708,2.44759,39000000.0
2009-03-17 01:20:00,2.44767,2.4488,2.44753,2.44877,40000000.0
2009-03-17 01:25:00,2.44893,2.44994,2.44884,2.44976,40000000.0
2009-03-17 01:30:00,2.4498,2.4498,2.4475,2.4475,44000000.0
2009-03-17 01:35:00,2.4475,2.44878,2.44712,2.44713,42000000.0
2009-03-17 01:40:00,2.44726,2.44821,2.447,2.44772,42000000.0
2009-03-17 01:45:00,2.44753,2.44826,2.44725,2.44826,37000000.0
2009-03-17 01:50:00,2.44833,2.44983,2.44787,2.44897,43000000.0
2009-03-17 01:55:00,2.44929,2.44981,2.44792,2.44939,43000000.0
2009-03-17 02:00:00,2.44881,2.44946,2.44747,2.44862,63000000.0
2009-03-17 02:05:00,2.44891,2.44895,2.44756,2.44759,55000000.0
2009-03-17 02:10:00,2.44762,2.44893,2.44762,2.44865,43000000.0
2009-03-17 02:15:00,2.44887,2.44929,2.44825,2.4486,40000000.0
2009-03-17 02:20:00,2.44842,2.44842,2.44744,2.44744,48000000.0
2009-03-17 02:25:00,2.44767,2.44802,2.44589,2.44802,74000000.0
2009-03-17 02:30:00,2.44826,2.4508,2.44743,2.45025,57000000.0
2009-03-17 02:35:00,2.44984,2.44984,2.44564,2.44564,45000000.0
2009-03-17 02:40:00,2.44584,2.44584,2.44369,2.44431,47000000.0
2009-03-17 02:45:00,2.4443,2.44568,2.44419,2.44506,49000000.0
2009-03-17 02:50:00,2.4453,2.4453,2.44337,2.44399,33000000.0
2009-03-17 02:55:00,2.44494,2.44543,2.44292,2.44307,54000000.0
2009-03-17 03:00:00,2.44377,2.44403,2.44228,2.4431,42000000.0
2009-03-17 03:05:00,2.44311,2.44337,2.44184,2.44299,46000000.0
2009-03-17 03:10:00,2.44305,2.44473,2.4429,2.44419,51000000.0
2009-03-17 03:15:00,2.44432,2.44517,2.44343,2.44451,37000000.0
2009-03-17 03:20:00,2.44552,2.4462,2.44341,2.4462,38000000.0
2009-03-17 03:25:00,2.44625,2.44731,2.44515,2.44562,54000000.0
2009-03-17 03:30:00,2.44568,2.44683,2.445,2.44649,43000000.0
2009-03-17 03:35:00,2.44731,2.44731,2.4443,2.44476,42000000.0
2009-03-17 03:40:00,2.44494,2.44716,2.44483,2.44536,43000000.0
2009-03-17 03:45:00,2.4455,2.44671,2.4455,2.44657,57000000.0
2009-03-17 03:50:00,2.44674,2.44674,2.44574,2.44639,41000000.0
2009-03-17 03:55:00,2.44625,2.44696,2.44559,2.44673,46000000.0
2009-03-17 04:00:00,2.44695,2.4478,2.44643,2.44745,72000000.0
2009-03-17 04:05:00,2.4469,2.44727,2.44621,2.44664,43000000.0
2009-03-17 04:10:00,2.44656,2.44831,2.44651,2.44831,42000000.0
2009-03-17 04:15:00,2.44825,2.44832,2.44712,2.44797,64000000.0
2009-03-17 04:20:00,2.44826,2.44826,2.44574,2.44632,47000000.0
2009-03-17 04:25:00,2.44571,2.44582,2.44438,2.44438,56000000.0
2009-03-17 04:30:00,2.44469,2.44559,2.44464,2.44519,63000000.0
2009-03-17 04:35:00,2.44519,2.44535,2.44424,2.44524,41000000.0
2009-03-17 04:40:00,2.44535,2.44535,2.44341,2.44415,48000000.0
2009-03-17 04:45:00,2.44437,2.4462,2.44437,2.44532,37000000.0
2009-03-17 04:50:00,2.44511,2.44619,2.44403,2.44572,50000000.0
2009-03-17 04:55:00,2.44579,2.44678,2.44513,2.44678,52000000.0
2009-03-17 05:00:00,2.44691,2.44706,2.44626,2.44682,40000000.0
2009-03-17 05:05:00,2.4466,2.44713,2.44606,2.4465,57000000.0
2009-03-17 05:10:00,2.44653,2.44698,2.44583,2.44631,60000000.0
2009-03-17 05:15:00,2.44626,2.44779,2.44581,2.44691,53000000.0
2009-03-17 05:20:00,2.4469,2.44805,2.44553,2.44601,107000000.0
2009-03-17 05:25:00,2.44613,2.4466,2.44546,2.44625,125000000.0
2009-03-17 05:30:00,2.4463,2.44698,2.44583,2.44592,43000000.0
2009-03-17 05:35:00,2.44632,2.44666,2.44612,2.44643,54000000.0
2009-03-17 05:40:00,2.44612,2.44612,2.4451,2.44564,51000000.0
2009-03-17 05:45:00,2.44578,2.44683,2.44578,2.44649,57000000.0
2009-03-17 05:50:00,2.44637,2.44742,2.44576,2.44587,82000000.0
2009-03-17 05:55:00,2.44588,2.44669,2.44588,2.44663,86000000.0
2009-03-17 06:00:00,2.44667,2.44738,2.44644,2.44721,87000000.0
2009-03-17 06:05:00,2.4473,2.44812,2.44704,2.44812,45000000.0
2009-03-17 06:10:00,2.44825,2.44933,2.44809,2.44933,50000000.0
2009-03-17 06:15:00,2.44957,2.45024,2.44862,2.44872,61000000.0
2009-03-17 06:20:00,2.44858,2.44937,2.44838,2.44876,76000000.0
2009-03-17 06:25:00,2.44892,2.44974,2.44739,2.44821,41000000.0
2009-03-17 06:30:00,2.44798,2.44915,2.44798,2.449,88000000.0
2009-03-17 06:35:00,2.44951,2.45058,2.44946,2.45022,45000000.0
2009-03-17 06:40:00,2.45017,2.45017,2.44913,2.4494,41000000.0
2009-03-17 06:45:00,2.44934,2.45067,2.44747,2.4505,41000000.0
2009-03-17 06:50:00,2.45065,2.45078,2.44891,2.45023,46000000.0
2009-03-17 06:55:00,2.45062,2.45072,2.44957,2.44974,66000000.0
2009-03-17 07:00:00,2.45024,2.45024,2.44918,2.44978,56000000.0
2009-03-17 07:05:00,2.44976,2.44976,2.4485,2.44899,59000000.0
2009-03-17 07:10:00,2.44885,2.45023,2.44885,2.44989,61000000.0
2009-03-17 07:15:00,2.45001,2.45109,2.44966,2.44994,49000000.0
2009-03-17 07:20:00,2.44995,2.45008,2.44874,2.44907,60000000.0
2009-03-17 07:25:00,2.4491,2.4491,2.44714,2.44729,106000000.0
2009-03-17 07:30:00,2.44695,2.44696,2.44451,2.44576,76000000.0
2009-03-17 07:35:00,2.44588,2.44807,2.44425,2.44518,56000000.0
2009-03-17 07:40:00,2.44455,2.4477,2.44298,2.44521,82000000.0
2009-03-17 07:45:00,2.44484,2.44586,2.44406,2.44547,77000000.0
2009-03-17 07:50:00,2.44533,2.44772,2.44411,2.44688,97000000.0
2009-03-17 07:55:00,2.44646,2.44774,2.44512,2.44554,101000000.0
2009-03-17 08:00:00,2.44596,2.4478,2.44549,2.44593,106000000.0
2009-03-17 08:05:00,2.44614,2.44614,2.44346,2.44556,93000000.0
2009-03-17 08:10:00,2.44589,2.4462,2.4438,2.44464,118000000.0
2009-03-17 08:15:00,2.44451,2.44715,2.44451,2.44715,94000000.0
2009-03-17 08:20:00,2.44766,2.44829,2.44535,2.44559,101000000.0
2009-03-17 08:25:00,2.44449,2.44665,2.44395,2.44524,154000000.0
2009-03-17 08:30:00,2.44496,2.44778,2.44376,2.44674,216000000.0
2009-03-17 08:35:00,2.44639,2.44678,2.44425,2.44652,120000000.0
2009-03-17 08:40:00,2.44601,2.44678,2.44561,2.44602,123000000.0
2009-03-17 08:45:00,2.44624,2.44636,2.44458,2.44458,148000000.0
2009-03-17 08:50:00,2.44501,2.44695,2.44318,2.44556,232000000.0
2009-03-17 08:55:00,2.44546,2.44666,2.44429,2.44666,129000000.0
2009-03-17 09:00:00,2.44665,2.44704,2.44485,2.44551,98000000.0
2009-03-17 09:05:00,2.44542,2.44796,2.44526,2.44783,129000000.0
2009-03-17 09:10:00,2.44704,2.44704,2.44444,2.44444,216000000.0
2009-03-17 09:15:00,2.44437,2.44631,2.44425,2.44525,232000000.0
2009-03-17 09:20:00,2.44522,2.44715,2.44522,2.44715,273000000.0
2009-03-17 09:25:00,2.44765,2.44765,2.4442,2.44584,194000000.0
2009-03-17 09:30:00,2.44557,2.44609,2.44411,2.44416,151000000.0
2009-03-17 09:35:00,2.44427,2.44644,2.44427,2.44486,228000000.0
2009-03-17 09:40:00,2.44525,2.44595,2.44375,2.44375,226000000.0
2009-03-17 09:45:00,2.44307,2.44398,2.44184,2.44205,136000000.0
2009-03-17 09:50:00,2.44247,2.44352,2.44216,2.44283,196000000.0
2009-03-17 09:55:00,2.44326,2.44436,2.44299,2.44397,190000000.0
2009-03-17 10:00:00,2.4435,2.4486,2.4435,2.44802,196000000.0
2009-03-17 10:05:00,2.44782,2.45036,2.44722,2.44918,232000000.0
2009-03-17 10:10:00,2.44916,2.44976,2.44683,2.44838,303000000.0
2009-03-17 10:15:00,2.44849,2.44974,2.44782,2.44947,225000000.0
2009-03-17 10:20:00,2.4497,2.45023,2.44776,2.44961,233000000.0
2009-03-17 10:25:00,2.44958,2.45015,2.44836,2.44987,301000000.0
2009-03-17 10:30:00,2.44979,2.4503,2.44705,2.44752,157000000.0
2009-03-17 10:35:00,2.44764,2.449,2.44717,2.44865,140000000.0
2009-03-17 10:40:00,2.44854,2.45064,2.44827,2.45017,139000000.0
2009-03-17 10:45:00,2.44994,2.45124,2.44961,2.45124,165000000.0
2009-03-17 10:50:00,2.45141,2.45293,2.45141,2.45237,206000000.0
2009-03-17 10:55:00,2.45245,2.45245,2.44962,2.45066,176000000.0
2009-03-17 11:00:00,2.45132,2.45141,2.45027,2.45077,178000000.0
2009-03-17 11:05:00,2.45078,2.452,2.45024,2.45084,142000000.0
2009-03-17 11:10:00,2.45069,2.45243,2.45012,2.45123,236000000.0
2009-03-17 11:15:00,2.45125,2.45169,2.4509,2.45115,218000000.0
2009-03-17 11:20:00,2.45115,2.4522,2.451,2.45217,229000000.0
2009-03-17 11:25:00,2.4521,2.45317,2.45164,2.4521,183000000.0
2009-03-17 11:30:00,2.45235,2.45235,2.45035,2.45093,173000000.0
2009-03-17 11:35:00,2.45097,2.45269,2.45086,2.45195,231000000.0
2009-03-17 11:40:00,2.45199,2.45622,2.45151,2.45448,185000000.0
2009-03-17 11:45:00,2.4545,2.45505,2.45423,2.455,169000000.0
2009-03-17 11:50:00,2.4551,2.45696,2.45495,2.45676,188000000.0
2009-03-17 11:55:00,2.45709,2.45766,2.45612,2.45656,200000000.0
2009-03-17 12:00:00,2.45749,2.45834,2.45576,2.45788,150000000.0
2009-03-17 12:05:00,2.4581,2.4581,2.45645,2.45742,112000000.0
2009-03-17 12:10:00,2.45743,2.45949,2.45743,2.45905,149000000.0
2009-03-17 12:15:00,2.45916,2.4615,2.45903,2.46078,180000000.0
2009-03-17 12:20:00,2.46095,2.46102,2.45829,2.45837,178000000.0
2009-03-17 12:25:00,2.45874,2.45904,2.45653,2.4566,208000000.0
2009-03-17 12:30:00,2.45553,2.4581,2.45553,2.45586,188000000.0
2009-03-17 12:35:00,2.45583,2.4565,2.45568,2.45624,110000000.0
2009-03-17 12:40:00,2.45612,2.45751,2.45581,2.45694,82000000.0
2009-03-17 12:45:00,2.45703,2.458,2.45644,2.45696,160000000.0
2009-03-17 12:50:00,2.4574,2.45778,2.45684,2.45728,129000000.0
2009-03-17 12:55:00,2.45733,2.45745,2.45546,2.45603,131000000.0
2009-03-17 13:00:00,2.45563,2.45579,2.45386,2.45474,91000000.0
2009-03-17 13:05:00,2.45477,2.45528,2.45274,2.45369,126000000.0
2009-03-17 13:10:00,2.45372,2.45965,2.45372,2.4583,104000000.0
2009-03-17 13:15:00,2.45652,2.45794,2.45652,2.45696,141000000.0
2009-03-17 13:20:00,2.45678,2.45695,2.45567,2.45683,165000000.0
2009-03-17 13:25:00,2.45714,2.45839,2.45634,2.45634,128000000.0
2009-03-17 13:30:00,2.45646,2.45666,2.4544,2.45477,118000000.0
2009-03-17 13:35:00,2.45457,2.45483,2.45349,2.45409,143000000.0
2009-03-17 13:40:00,2.45401,2.45611,2.45382,2.45545,145000000.0
2009-03-17 13:45:00,2.45534,2.45613,2.45449,2.45479,101000000.0
2009-03-17 13:50:00,2.45505,2.45559,2.45366,2.45474,144000000.0
2009-03-17 13:55:00,2.4546,2.45494,2.45356,2.45356,144000000.0
2009-03-17 14:00:00,2.45357,2.45518,2.45343,2.45411,124000000.0
2009-03-17 14:05:00,2.45408,2.4546,2.45282,2.45378,128000000.0
2009-03-17 14:10:00,2.45355,2.45366,2.45229,2.45317,104000000.0
2009-03-17 14:15:00,2.45306,2.45321,2.44792,2.44829,86000000.0
2009-03-17 14:20:00,2.44815,2.44815,2.44315,2.4453,84000000.0
2009-03-17 14:25:00,2.44509,2.44509,2.44249,2.44396,75000000.0
2009-03-17 14:30:00,2.44318,2.44461,2.43798,2.43992,67000000.0
2009-03-17 14:35:00,2.44,2.44,2.43704,2.4376,41000000.0
2009-03-17 14:40:00,2.43804,2.43886,2.43696,2.43817,43000000.0
2009-03-17 14:45:00,2.43941,2.44089,2.43941,2.44039,41000000.0
2009-03-17 14:50:00,2.44027,2.44165,2.4397,2.44124,39000000.0
2009-03-17 14:55:00,2.44132,2.44182,2.43968,2.4416,38000000.0
2009-03-17 15:00:00,2.44122,2.44242,2.44078,2.44206,37000000.0
2009-03-17 15:05:00,2.44189,2.44239,2.4408,2.44104,41000000.0
2009-03-17 15:10:00,2.44116,2.44155,2.43811,2.43942,47000000.0
2009-03-17 15:15:00,2.43929,2.44101,2.43929,2.44074,41000000.0
2009-03-17 15:20:00,2.44052,2.44181,2.4403,2.44054,42000000.0
2009-03-17 15:25:00,2.44058,2.44156,2.43829,2.43995,39000000.0
2009-03-17 15:30:00,2.44005,2.44132,2.43998,2.44071,45000000.0
2009-03-17 15:35:00,2.44034,2.44272,2.43972,2.44234,39000000.0
2009-03-17 15:40:00,2.4412,2.44305,2.44064,2.44233,44000000.0
2009-03-17 15:45:00,2.4423,2.44238,2.4399,2.4399,40000000.0
2009-03-17 15:50:00,2.44025,2.44083,2.43933,2.43933,42000000.0
2009-03-17 15:55:00,2.43937,2.44176,2.43937,2.44071,43000000.0
2009-03-17 16:00:00,2.44051,2.44193,2.44044,2.44055,43000000.0
2009-03-17 16:05:00,2.4407,2.44222,2.44027,2.44151,44000000.0
2009-03-17 16:10:00,2.4415,2.44283,2.44089,2.44216,44000000.0
2009-03-17 16:15:00,2.4425,2.44348,2.44196,2.44307,47000000.0
2009-03-17 16:20:00,2.44298,2.44358,2.44206,2.44247,44000000.0
2009-03-17 16:25:00,2.44185,2.44303,2.44137,2.44173,43000000.0
2009-03-17 16:30:00,2.44245,2.4427,2.44162,2.44162,42000000.0
2009-03-17 16:35:00,2.44167,2.44232,2.4413,2.44142,38000000.0
2009-03-17 16:40:00,2.44147,2.44284,2.44126,2.44218,42000000.0
2009-03-17 16:45:00,2.44117,2.44155,2.44019,2.4406,47000000.0
2009-03-17 16:50:00,2.44048,2.4406,2.43892,2.43968,39000000.0
2009-03-17 16:55:00,2.44008,2.4425,2.44008,2.4425,44000000.0
2009-03-17 17:00:00,2.4429,2.44416,2.44086,2.44408,40000000.0
2009-03-17 17:05:00,2.4439,2.44498,2.442,2.44493,44000000.0
2009-03-17 17:10:00,2.44496,2.44708,2.44443,2.4469,40000000.0
2009-03-17 17:15:00,2.44622,2.44764,2.44574,2.44762,40000000.0
2009-03-17 17:20:00,2.44754,2.44798,2.44464,2.44502,41000000.0
2009-03-17 17:25:00,2.44508,2.44741,2.44508,2.44687,38000000.0
2009-03-17 17:30:00,2.44581,2.44639,2.44516,2.44585,45000000.0
2009-03-17 17:35:00,2.44536,2.44642,2.44444,2.44625,36000000.0
2009-03-17 17:40:00,2.44688,2.44782,2.44661,2.44731,45000000.0
2009-03-17 17:45:00,2.44747,2.44748,2.44553,2.44553,37000000.0
2009-03-17 17:50:00,2.44531,2.44574,2.44465,2.44497,39000000.0
2009-03-17 17:55:00,2.44553,2.45549,2.44553,2.45499,44000000.0
2009-03-17 18:00:00,2.4534,2.45432,2.45148,2.45362,44000000.0
2009-03-17 18:05:00,2.45288,2.45288,2.45129,2.45287,44000000.0
2009-03-17 18:10:00,2.45303,2.45303,2.45222,2.45246,44000000.0
2009-03-17 18:15:00,2.45242,2.45278,2.45055,2.45278,46000000.0
2009-03-17 18:20:00,2.45258,2.4528,2.45087,2.45222,47000000.0
2009-03-17 18:25:00,2.45189,2.45372,2.45135,2.45299,36000000.0
2009-03-17 18:30:00,2.45294,2.45511,2.45269,2.45378,46000000.0
2009-03-17 18:35:00,2.45343,2.45488,2.45161,2.45488,38000000.0
2009-03-17 18:40:00,2.45478,2.45512,2.45209,2.45209,41000000.0
2009-03-17 18:45:00,2.45287,2.4536,2.45211,2.45211,44000000.0
2009-03-17 18:50:00,2.45292,2.45445,2.45254,2.45397,42000000.0
2009-03-17 18:55:00,2.45426,2.45432,2.452,2.452,41000000.0
2009-03-17 19:00:00,2.45191,2.45393,2.45191,2.45351,37000000.0
2009-03-17 19:05:00,2.45403,2.45407,2.45251,2.45318,40000000.0
2009-03-17 19:10:00,2.45252,2.45529,2.45206,2.45518,42000000.0
2009-03-17 19:15:00,2.45552,2.45594,2.45385,2.45385,47000000.0
2009-03-17 19:20:00,2.45361,2.45481,2.45345,2.45363,47000000.0
2009-03-17 19:25:00,2.45405,2.45442,2.45302,2.45302,41000000.0
2009-03-17 19:30:00,2.45289,2.45346,2.45159,2.45209,42000000.0
2009-03-17 19:35:00,2.4542,2.45565,2.4542,2.45506,38000000.0
2009-03-17 19:40:00,2.45492,2.4562,2.45437,2.4548,42000000.0
2009-03-17 19:45:00,2.45469,2.45497,2.45398,2.45449,40000000.0
2009-03-17 19:50:00,2.45537,2.45537,2.45309,2.45332,36000000.0
2009-03-17 19:55:00,2.45347,2.4542,2.45251,2.45364,41000000.0
2009-03-17 20:00:00,2.45489,2.45572,2.45409,2.45453,39000000.0
2009-03-17 20:05:00,2.45409,2.45513,2.45359,2.45403,45000000.0
2009-03-17 20:10:00,2.45376,2.45385,2.45082,2.45354,41000000.0
2009-03-17 20:15:00,2.45365,2.45455,2.45333,2.45401,42000000.0
2009-03-17 20:20:00,2.45412,2.45608,2.45412,2.45608,40000000.0
2009-03-17 20:25:00,2.456,2.45614,2.45334,2.45351,39000000.0
2009-03-17 20:30:00,2.45308,2.4537,2.45292,2.45309,37000000.0
2009-03-17 20:35:00,2.45319,2.45526,2.45303,2.45495,46000000.0
2009-03-17 20:40:00,2.45533,2.45603,2.45447,2.45471,45000000.0
2009-03-17 20:45:00,2.45466,2.45515,2.4535,2.4535,39000000.0
2009-03-17 20:50:00,2.4522,2.45268,2.45101,2.45164,50000000.0
2009-03-17 20:55:00,2.45156,2.4518,2.4503,2.4503,36000000.0
2009-03-17 21:00:00,2.45147,2.45267,2.4514,2.45204,36000000.0
2009-03-17 21:05:00,2.45242,2.45327,2.45173,2.45295,44000000.0
2009-03-17 21:10:00,2.45303,2.45326,2.45205,2.45312,41000000.0
2009-03-17 21:15:00,2.45348,2.45455,2.45322,2.45349,39000000.0
2009-03-17 21:20:00,2.45289,2.45353,2.45187,2.45187,46000000.0
2009-03-17 21:25:00,2.45202,2.45202,2.45075,2.45132,36000000.0
2009-03-17 21:30:00,2.45143,2.45295,2.45143,2.45276,45000000.0
2009-03-17 21:35:00,2.45255,2.45513,2.45238,2.4535,44000000.0
2009-03-17 21:40:00,2.45371,2.45424,2.45344,2.45405,42000000.0
2009-03-17 21:45:00,2.45398,2.45398,2.45293,2.45297,42000000.0
2009-03-17 21:50:00,2.45283,2.45295,2.45186,2.45212,36000000.0
2009-03-17 21:55:00,2.45203,2.45373,2.45187,2.45243,37000000.0
2009-03-17 22:00:00,2.45259,2.45302,2.45225,2.45225,43000000.0
2009-03-17 22:05:00,2.4525,2.45349,2.4525,2.453,42000000.0
2009-03-17 22:10:00,2.45288,2.45457,2.45282,2.4543,43000000.0
2009-03-17 22:15:00,2.45445,2.45474,2.45264,2.45381,39000000.0
2009-03-17 22:20:00,2.45381,2.45534,2.45381,2.45534,35000000.0
2009-03-17 22:25:00,2.45482,2.45552,2.45406,2.4546,43000000.0
2009-03-17 22:30:00,2.4547,2.45555,2.4538,2.45497,38000000.0
2009-03-17 22:35:00,2.455,2.45521,2.4546,2.45492,42000000.0
2009-03-17 22:40:00,2.45497,2.45553,2.45479,2.45522,36000000.0
2009-03-17 22:45:00,2.4552,2.45554,2.45221,2.45419,41000000.0
2009-03-17 22:50:00,2.45423,2.45423,2.45307,2.45378,37000000.0
2009-03-17 22:55:00,2.45405,2.4545,2.45183,2.45183,37000000.0
2009-03-17 23:00:00,2.4514,2.45352,2.4514,2.45258,38000000.0
2009-03-17 23:05:00,2.45257,2.45327,2.45202,2.45264,43000000.0
2009-03-17 23:10:00,2.45256,2.45265,2.45123,2.45225,43000000.0
2009-03-17 23:15:00,2.45217,2.45273,2.4512,2.45273,42000000.0
2009-03-17 23:20:00,2.45284,2.45319,2.45194,2.45249,38000000.0
2009-03-17 23:25:00,2.45258,2.45565,2.45139,2.45301,42000000.0
2009-03-17 23:30:00,2.45261,2.4534,2.45246,2.4534,41000000.0
2009-03-17 23:35:00,2.45273,2.45367,2.4527,2.45338,39000000.0
2009-03-17 23:40:00,2.45323,2.45461,2.4528,2.45379,40000000.0
2009-03-17 23:45:00,2.45375,2.45423,2.45317,2.45336,40000000.0
2009-03-17 23:50:00,2.4533,2.45432,2.45197,2.45428,43000000.0
2009-03-17 23:55:00,2.45467,2.45507,2.45369,2.45401,42000000.0
2009-03-18 00:00:00,2.45372,2.45511,2.45327,2.45343,40000000.0
2009-03-18 00:05:00,2.45331,2.45387,2.45292,2.45355,42000000.0
2009-03-18 00:10:00,2.4537,2.45398,2.45167,2.45261,42000000.0
2009-03-18 00:15:00,2.45255,2.45414,2.45246,2.45414,41000000.0
2009-03-18 00:20:00,2.4546,2.45557,2.45459,2.45499,42000000.0
2009-03-18 00:25:00,2.45507,2.45527,2.45498,2.45514,42000000.0
2009-03-18 00:30:00,2.45517,2.45518,2.45227,2.45228,42000000.0
2009-03-18 00:35:00,2.4538,2.4549,2.45242,2.4549,42000000.0
2009-03-18 00:40:00,2.45488,2.45556,2.45328,2.45328,43000000.0
2009-03-18 00:45:00,2.45324,2.45344,2.45246,2.45267,46000000.0
2009-03-18 00:50:00,2.45274,2.45354,2.45269,2.45318,41000000.0
2009-03-18 00:55:00,2.45386,2.45397,2.45276,2.45286,39000000.0
2009-03-18 01:00:00,2.45318,2.45318,2.45188,2.45188,42000000.0
2009-03-18 01:05:00,2.45181,2.45227,2.45148,2.45215,37000000.0
2009-03-18 01:10:00,2.45254,2.45292,2.45224,2.45224,48000000.0
2009-03-18 01:15:00,2.45287,2.45307,2.45249,2.45307,39000000.0
2009-03-18 01:20:00,2.45337,2.45396,2.45282,2.45334,40000000.0
2009-03-18 01:25:00,2.45338,2.45345,2.45301,2.45328,40000000.0
2009-03-18 01:30:00,2.45303,2.45326,2.45264,2.45284,40000000.0
2009-03-18 01:35:00,2.45303,2.45446,2.45303,2.45371,42000000.0
2009-03-18 01:40:00,2.4538,2.45635,2.45357,2.45635,42000000.0
2009-03-18 01:45:00,2.45656,2.45656,2.45496,2.4558,37000000.0
2009-03-18 01:50:00,2.4558,2.45677,2.45569,2.45572,43000000.0
2009-03-18 01:55:00,2.45612,2.45704,2.45352,2.45703,43000000.0
2009-03-18 02:00:00,2.45698,2.45725,2.45425,2.45459,63000000.0
2009-03-18 02:05:00,2.45544,2.45636,2.45376,2.45588,55000000.0
2009-03-18 02:10:00,2.4559,2.45671,2.45524,2.45644,43000000.0
2009-03-18 02:15:00,2.45656,2.45677,2.4561,2.45676,40000000.0
2009-03-18 02:20:00,2.45694,2.45725,2.45635,2.45635,48000000.0
2009-03-18 02:25:00,2.4568,2.459,2.45642,2.459,74000000.0
2009-03-18 02:30:00,2.4592,2.45967,2.45867,2.45901,57000000.0
2009-03-18 02:35:00,2.45897,2.46077,2.45874,2.46053,45000000.0
2009-03-18 02:40:00,2.46055,2.46136,2.46047,2.46079,47000000.0
2009-03-18 02:45:00,2.46061,2.46321,2.45957,2.46278,49000000.0
2009-03-18 02:50:00,2.46329,2.46434,2.46276,2.46305,37000000.0
2009-03-18 02:55:00,2.46323,2.46323,2.46119,2.46301,54000000.0
2009-03-18 03:00:00,2.46271,2.46271,2.46121,2.46265,42000000.0
2009-03-18 03:05:00,2.46226,2.46282,2.46144,2.46163,46000000.0
2009-03-18 03:10:00,2.46153,2.46175,2.46104,2.46147,51000000.0
2009-03-18 03:15:00,2.46157,2.46272,2.46092,2.4625,41000000.0
2009-03-18 03:20:00,2.46276,2.46302,2.46058,2.46302,38000000.0
2009-03-18 03:25:00,2.46326,2.46341,2.46186,2.46221,54000000.0
2009-03-18 03:30:00,2.46243,2.46285,2.4609,2.46133,48000000.0
2009-03-18 03:35:00,2.46152,2.46202,2.46078,2.4615,42000000.0
2009-03-18 03:40:00,2.46185,2.46234,2.46089,2.4613,43000000.0
2009-03-18 03:45:00,2.46176,2.46237,2.46163,2.46197,57000000.0
2009-03-18 03:50:00,2.46193,2.46211,2.46124,2.4618,41000000.0
2009-03-18 03:55:00,2.46149,2.46149,2.46037,2.46093,46000000.0
2009-03-18 04:00:00,2.46162,2.46249,2.46032,2.46135,72000000.0
2009-03-18 04:05:00,2.46127,2.46198,2.46022,2.46113,43000000.0
2009-03-18 04:10:00,2.46095,2.46131,2.46036,2.46071,42000000.0
2009-03-18 04:15:00,2.46107,2.46205,2.46097,2.46169,64000000.0
2009-03-18 04:20:00,2.46174,2.46221,2.46147,2.46221,47000000.0
2009-03-18 04:25:00,2.46212,2.46246,2.46079,2.46079,56000000.0
2009-03-18 04:30:00,2.46072,2.46072,2.45905,2.45908,63000000.0
2009-03-18 04:35:00,2.45902,2.45941,2.4589,2.45898,41000000.0
2009-03-18 04:40:00,2.45905,2.4604,2.4589,2.45944,48000000.0
2009-03-18 04:45:00,2.45953,2.46056,2.45946,2.4599,37000000.0
2009-03-18 04:50:00,2.45976,2.46059,2.45932,2.4598,50000000.0
2009-03-18 04:55:00,2.45937,2.46031,2.45927,2.45983,52000000.0
2009-03-18 05:00:00,2.45975,2.4607,2.45955,2.4602,40000000.0
2009-03-18 05:05:00,2.46024,2.4603,2.45922,2.45922,57000000.0
2009-03-18 05:10:00,2.45953,2.46336,2.45953,2.46091,60000000.0
2009-03-18 05:15:00,2.4609,2.46128,2.46003,2.46013,53000000.0
2009-03-18 05:20:00,2.46018,2.46096,2.45982,2.46016,107000000.0
2009-03-18 05:25:00,2.46025,2.46173,2.46025,2.46148,125000000.0
2009-03-18 05:30:00,2.46151,2.46166,2.46048,2.46095,43000000.0
2009-03-18 05:35:00,2.46123,2.46144,2.46,2.4602,54000000.0
2009-03-18 05:40:00,2.46023,2.4613,2.45898,2.46073,51000000.0
2009-03-18 05:45:00,2.46094,2.46094,2.4598,2.46056,57000000.0
2009-03-18 05:50:00,2.46069,2.46171,2.45994,2.45994,82000000.0
2009-03-18 05:55:00,2.45956,2.46006,2.45909,2.45927,86000000.0
2009-03-18 06:00:00,2.45929,2.45988,2.4583,2.45905,87000000.0
2009-03-18 06:05:00,2.45927,2.45966,2.45877,2.45877,45000000.0
2009-03-18 06:10:00,2.45916,2.45957,2.45816,2.45957,50000000.0
2009-03-18 06:15:00,2.46017,2.46115,2.45985,2.46069,61000000.0
2009-03-18 06:20:00,2.46014,2.46112,2.45984,2.46019,76000000.0
2009-03-18 06:25:00,2.46027,2.46143,2.45943,2.46101,41000000.0
2009-03-18 06:30:00,2.46148,2.46162,2.46109,2.46117,88000000.0
2009-03-18 06:35:00,2.46106,2.46253,2.46103,2.4623,45000000.0
2009-03-18 06:40:00,2.46224,2.46257,2.46151,2.46151,41000000.0
2009-03-18 06:45:00,2.46079,2.46232,2.45929,2.46221,41000000.0
2009-03-18 06:50:00,2.46236,2.46291,2.46205,2.46236,46000000.0
2009-03-18 06:55:00,2.46205,2.46215,2.46019,2.46184,66000000.0
2009-03-18 07:00:00,2.46231,2.46439,2.46231,2.46318,56000000.0
2009-03-18 07:05:00,2.46324,2.4633,2.46091,2.46091,59000000.0
2009-03-18 07:10:00,2.46094,2.46284,2.46094,2.46272,61000000.0
2009-03-18 07:15:00,2.46271,2.46271,2.46065,2.46194,49000000.0
2009-03-18 07:20:00,2.46176,2.46176,2.45985,2.46116,60000000.0
2009-03-18 07:25:00,2.46148,2.46246,2.46119,2.46136,106000000.0
2009-03-18 07:30:00,2.46135,2.46252,2.46135,2.46175,76000000.0
2009-03-18 07:35:00,2.46147,2.46277,2.46147,2.46277,56000000.0
2009-03-18 07:40:00,2.4615,2.46195,2.46088,2.46163,82000000.0
2009-03-18 07:45:00,2.46142,2.46255,2.46095,2.46239,77000000.0
2009-03-18 07:50:00,2.46301,2.46319,2.46246,2.46319,97000000.0
2009-03-18 07:55:00,2.4632,2.4638,2.46214,2.46217,101000000.0
2009-03-18 08:00:00,2.46269,2.4637,2.46199,2.46251,106000000.0
2009-03-18 08:05:00,2.46257,2.46437,2.46226,2.46437,93000000.0
2009-03-18 08:10:00,2.46415,2.46425,2.46161,2.46282,118000000.0
2009-03-18 08:15:00,2.46288,2.46297,2.46113,2.46117,94000000.0
2009-03-18 08:20:00,2.46124,2.46214,2.4608,2.46108,101000000.0
2009-03-18 08:25:00,2.46105,2.46257,2.46066,2.46168,154000000.0
2009-03-18 08:30:00,2.46103,2.46117,2.45971,2.4599,216000000.0
2009-03-18 08:35:00,2.45984,2.46113,2.45917,2.46005,120000000.0
2009-03-18 08:40:00,2.45954,2.46171,2.45918,2.45965,123000000.0
2009-03-18 08:45:00,2.45956,2.46023,2.45917,2.45983,148000000.0
2009-03-18 08:50:00,2.45958,2.46086,2.45743,2.45915,232000000.0
2009-03-18 08:55:00,2.45846,2.45952,2.45634,2.45689,129000000.0
2009-03-18 09:00:00,2.45724,2.45992,2.45714,2.45979,98000000.0
2009-03-18 09:05:00,2.45981,2.46112,2.45917,2.45999,129000000.0
2009-03-18 09:10:00,2.46016,2.46046,2.4578,2.45814,216000000.0
2009-03-18 09:15:00,2.45736,2.45919,2.45635,2.45853,232000000.0
2009-03-18 09:20:00,2.4582,2.46049,2.45805,2.46049,273000000.0
2009-03-18 09:25:00,2.46085,2.46095,2.45841,2.45956,194000000.0
2009-03-18 09:30:00,2.45913,2.45913,2.4576,2.45901,151000000.0
2009-03-18 09:35:00,2.45923,2.4595,2.45858,2.45942,228000000.0
2009-03-18 09:40:00,2.4594,2.46078,2.45905,2.46078,226000000.0
2009-03-18 09:45:00,2.46074,2.46083,2.45828,2.46075,136000000.0
2009-03-18 09:50:00,2.46021,2.46021,2.45833,2.46007,196000000.0
2009-03-18 09:55:00,2.46071,2.46088,2.45899,2.46041,190000000.0
2009-03-18 10:00:00,2.46038,2.46248,2.46031,2.46216,196000000.0
2009-03-18 10:05:00,2.46215,2.46221,2.46108,2.46108,232000000.0
2009-03-18 10:10:00,2.46139,2.46311,2.46139,2.46233,303000000.0
2009-03-18 10:15:00,2.46215,2.4638,2.46193,2.46368,225000000.0
2009-03-18 10:20:00,2.46334,2.46594,2.46311,2.46546,233000000.0
2009-03-18 10:25:00,2.4659,2.4659,2.46417,2.46444,301000000.0
2009-03-18 10:30:00,2.46458,2.4655,2.46326,2.4655,157000000.0
2009-03-18 10:35:00,2.46557,2.46684,2.46551,2.46589,140000000.0
2009-03-18 10:40:00,2.46584,2.46664,2.46513,2.46635,139000000.0
2009-03-18 10:45:00,2.4665,2.46675,2.4646,2.46506,165000000.0
2009-03-18 10:50:00,2.46488,2.46657,2.46419,2.46593,206000000.0
2009-03-18 10:55:00,2.46645,2.4675,2.4663,2.46693,176000000.0
2009-03-18 11:00:00,2.46703,2.46749,2.46541,2.46614,178000000.0
2009-03-18 11:05:00,2.46635,2.46716,2.46604,2.46716,142000000.0
2009-03-18 11:10:00,2.46707,2.46877,2.46706,2.46877,236000000.0
2009-03-18 11:15:00,2.46985,2.47005,2.46676,2.46676,218000000.0
2009-03-18 11:20:00,2.46638,2.46787,2.46497,2.4677,229000000.0
2009-03-18 11:25:00,2.4676,2.46767,2.46493,2.46565,183000000.0
2009-03-18 11:30:00,2.46672,2.47065,2.46672,2.46927,173000000.0
2009-03-18 11:35:00,2.46982,2.4711,2.46955,2.47018,231000000.0
2009-03-18 11:40:00,2.46986,2.47092,2.4691,2.47085,185000000.0
2009-03-18 11:45:00,2.47083,2.4717,2.46953,2.47019,169000000.0
2009-03-18 11:50:00,2.47003,2.47046,2.46927,2.47042,188000000.0
2009-03-18 11:55:00,2.47055,2.47115,2.46768,2.46768,200000000.0
2009-03-18 12:00:00,2.4684,2.4684,2.46742,2.46757,150000000.0
2009-03-18 12:05:00,2.46814,2.46879,2.46741,2.46741,112000000.0
2009-03-18 12:10:00,2.46779,2.46881,2.46751,2.46881,149000000.0
2009-03-18 12:15:00,2.46869,2.46962,2.46842,2.469,180000000.0
2009-03-18 12:20:00,2.46912,2.47067,2.46898,2.47025,178000000.0
2009-03-18 12:25:00,2.47019,2.47069,2.46814,2.46845,208000000.0
2009-03-18 12:30:00,2.469,2.47142,2.46867,2.46942,188000000.0
2009-03-18 12:35:00,2.46982,2.47097,2.46883,2.47019,110000000.0
2009-03-18 12:40:00,2.4704,2.4709,2.46982,2.4703,82000000.0
2009-03-18 12:45:00,2.47042,2.47281,2.47042,2.47248,160000000.0
2009-03-18 12:50:00,2.47331,2.47331,2.47146,2.47238,129000000.0
2009-03-18 12:55:00,2.47204,2.47274,2.47079,2.47128,131000000.0
2009-03-18 13:00:00,2.47168,2.47183,2.47117,2.4714,91000000.0
2009-03-18 13:05:00,2.4714,2.47168,2.47027,2.47027,126000000.0
2009-03-18 13:10:00,2.47045,2.47129,2.46921,2.46921,104000000.0
2009-03-18 13:15:00,2.46925,2.4704,2.46846,2.4704,141000000.0
2009-03-18 13:20:00,2.46998,2.46998,2.46807,2.46843,165000000.0
2009-03-18 13:25:00,2.46839,2.46925,2.468,2.46838,128000000.0
2009-03-18 13:30:00,2.46873,2.47089,2.46858,2.47064,118000000.0
2009-03-18 13:35:00,2.47074,2.47074,2.46975,2.47011,143000000.0
2009-03-18 13:40:00,2.47019,2.47051,2.46967,2.47044,145000000.0
2009-03-18 13:45:00,2.47051,2.47114,2.47024,2.47097,101000000.0
2009-03-18 13:50:00,2.47114,2.47114,2.469,2.469,144000000.0
2009-03-18 13:55:00,2.46914,2.46923,2.46801,2.46876,144000000.0
2009-03-18 14:00:00,2.4685,2.46897,2.46817,2.46859,124000000.0
2009-03-18 14:05:00,2.46845,2.4701,2.46832,2.4701,128000000.0
2009-03-18 14:10:00,2.47026,2.47208,2.46974,2.4717,104000000.0
2009-03-18 14:15:00,2.47135,2.47165,2.46826,2.46933,86000000.0
2009-03-18 14:20:00,2.46978,2.47041,2.46966,2.47014,84000000.0
2009-03-18 14:25:00,2.4703,2.47301,2.46952,2.46952,75000000.0
2009-03-18 14:30:00,2.46975,2.4761,2.46975,2.4738,67000000.0
2009-03-18 14:35:00,2.47317,2.47561,2.47231,2.47232,41000000.0
2009-03-18 14:40:00,2.47263,2.47382,2.47222,2.47289,43000000.0
2009-03-18 14:45:00,2.47308,2.47623,2.47278,2.47602,41000000.0
2009-03-18 14:50:00,2.47547,2.47547,2.47282,2.47316,39000000.0
2009-03-18 14:55:00,2.47264,2.47319,2.47113,2.47113,38000000.0
2009-03-18 15:00:00,2.471,2.47228,2.47046,2.47222,37000000.0
2009-03-18 15:05:00,2.47224,2.47438,2.4715,2.47171,41000000.0
2009-03-18 15:10:00,2.47189,2.47435,2.47169,2.47435,47000000.0
2009-03-18 15:15:00,2.4745,2.4745,2.47246,2.47281,41000000.0
2009-03-18 15:20:00,2.47293,2.47528,2.47292,2.47386,42000000.0
2009-03-18 15:25:00,2.47379,2.47457,2.47184,2.47259,39000000.0
2009-03-18 15:30:00,2.47293,2.47525,2.47293,2.47434,45000000.0
2009-03-18 15:35:00,2.47485,2.47574,2.47298,2.47402,39000000.0
2009-03-18 15:40:00,2.47406,2.47555,2.47404,2.47404,44000000.0
2009-03-18 15:45:00,2.47437,2.47531,2.47394,2.47431,40000000.0
2009-03-18 15:50:00,2.4746,2.47554,2.47412,2.47463,42000000.0
2009-03-18 15:55:00,2.47465,2.47545,2.4745,2.47476,43000000.0
2009-03-18 16:00:00,2.47526,2.47566,2.47432,2.47566,43000000.0
2009-03-18 16:05:00,2.47587,2.47618,2.47475,2.47608,44000000.0
2009-03-18 16:10:00,2.47549,2.47757,2.47529,2.47705,44000000.0
2009-03-18 16:15:00,2.47727,2.47772,2.47469,2.4761,47000000.0
2009-03-18 16:20:00,2.4762,2.4762,2.47433,2.47438,44000000.0
2009-03-18 16:25:00,2.47425,2.47463,2.47406,2.47463,43000000.0
2009-03-18 16:30:00,2.47509,2.47564,2.47372,2.47372,42000000.0
2009-03-18 16:35:00,2.47378,2.47674,2.47378,2.47659,38000000.0
2009-03-18 16:40:00,2.47687,2.48038,2.47687,2.48038,42000000.0
2009-03-18 16:45:00,2.48015,2.48015,2.4785,2.47899,47000000.0
2009-03-18 16:50:00,2.47878,2.47933,2.47844,2.47877,39000000.0
2009-03-18 16:55:00,2.47914,2.47981,2.47848,2.47853,44000000.0
2009-03-18 17:00:00,2.47851,2.47885,2.47682,2.47874,40000000.0
2009-03-18 17:05:00,2.47872,2.47919,2.47857,2.47919,44000000.0
2009-03-18 17:10:00,2.47919,2.4804,2.47871,2.47992,40000000.0
2009-03-18 17:15:00,2.47975,2.47975,2.47691,2.47753,40000000.0
2009-03-18 17:20:00,2.47724,2.47969,2.47708,2.47969,41000000.0
2009-03-18 17:25:00,2.48038,2.4818,2.47959,2.48045,38000000.0
2009-03-18 17:30:00,2.48034,2.48153,2.47944,2.48133,45000000.0
2009-03-18 17:35:00,2.48122,2.48138,2.4801,2.4804,36000000.0
2009-03-18 17:40:00,2.48052,2.48052,2.47959,2.48047,45000000.0
2009-03-18 17:45:00,2.48051,2.48213,2.48051,2.48196,37000000.0
2009-03-18 17:50:00,2.48158,2.48453,2.48124,2.48355,39000000.0
2009-03-18 17:55:00,2.48323,2.48323,2.48057,2.48057,44000000.0
2009-03-18 18:00:00,2.47997,2.47997,2.47683,2.47867,44000000.0
2009-03-18 18:05:00,2.47766,2.47814,2.47723,2.47814,44000000.0
2009-03-18 18:10:00,2.47834,2.47847,2.47695,2.4782,44000000.0
2009-03-18 18:15:00,2.4783,2.47852,2.4767,2.47723,46000000.0
2009-03-18 18:20:00,2.47685,2.47685,2.47275,2.47651,47000000.0
2009-03-18 18:25:00,2.47689,2.47869,2.47636,2.4784,36000000.0
2009-03-18 18:30:00,2.47848,2.47888,2.47744,2.47744,46000000.0
2009-03-18 18:35:00,2.47762,2.48044,2.47759,2.47995,38000000.0
2009-03-18 18:40:00,2.47968,2.48098,2.47968,2.48023,41000000.0
2009-03-18 18:45:00,2.47995,2.47995,2.47755,2.47785,44000000.0
2009-03-18 18:50:00,2.47815,2.47961,2.47726,2.47961,42000000.0
2009-03-18 18:55:00,2.4805,2.48088,2.47791,2.47966,41000000.0
2009-03-18 19:00:00,2.47943,2.47972,2.47834,2.47839,37000000.0
2009-03-18 19:05:00,2.47844,2.47901,2.47778,2.47871,40000000.0
2009-03-18 19:10:00,2.47868,2.4802,2.47836,2.4796,42000000.0
2009-03-18 19:15:00,2.47963,2.48072,2.47875,2.48071,47000000.0
2009-03-18 19:20:00,2.48284,2.48386,2.48068,2.48259,47000000.0
2009-03-18 19:25:00,2.47975,2.47975,2.47825,2.4796,41000000.0
2009-03-18 19:30:00,2.47962,2.48129,2.47962,2.48129,42000000.0
2009-03-18 19:35:00,2.48178,2.48229,2.48116,2.48129,38000000.0
2009-03-18 19:40:00,2.48134,2.48155,2.47913,2.47923,42000000.0
2009-03-18 19:45:00,2.47927,2.47935,2.47726,2.47935,40000000.0
2009-03-18 19:50:00,2.4798,2.4798,2.47749,2.4779,36000000.0
2009-03-18 19:55:00,2.47783,2.47789,2.47712,2.47742,41000000.0
2009-03-18 20:00:00,2.47814,2.48018,2.47814,2.47916,39000000.0
2009-03-18 20:05:00,2.47967,2.48056,2.47934,2.48008,45000000.0
2009-03-18 20:10:00,2.47973,2.4804,2.4765,2.4765,39000000.0
2009-03-18 20:15:00,2.47641,2.50338,2.47633,2.4818,42000000.0
2009-03-18 20:20:00,2.48064,2.48853,2.46714,2.46714,40000000.0
2009-03-18 20:25:00,2.46236,2.47688,2.46236,2.47152,41000000.0
2009-03-18 20:30:00,2.47061,2.47591,2.46636,2.47343,37000000.0
2009-03-18 20:35:00,2.47643,2.48383,2.47384,2.48082,46000000.0
2009-03-18 20:40:00,2.47796,2.48078,2.47232,2.47958,45000000.0
2009-03-18 20:45:00,2.47823,2.47896,2.46922,2.47476,39000000.0
2009-03-18 20:50:00,2.47265,2.47265,2.46465,2.46795,50000000.0
2009-03-18 20:55:00,2.46626,2.4675,2.46403,2.46535,36000000.0
2009-03-18 21:00:00,2.46698,2.46752,2.45833,2.45975,36000000.0
2009-03-18 21:05:00,2.46084,2.46761,2.4603,2.46523,44000000.0
2009-03-18 21:10:00,2.46774,2.46961,2.46612,2.46679,41000000.0
2009-03-18 21:15:00,2.46711,2.47506,2.46639,2.47286,39000000.0
2009-03-18 21:20:00,2.47406,2.4749,2.47366,2.47489,46000000.0
2009-03-18 21:25:00,2.47627,2.47627,2.47008,2.47021,36000000.0
2009-03-18 21:30:00,2.46986,2.47196,2.46986,2.47088,45000000.0
2009-03-18 21:35:00,2.47007,2.47189,2.46861,2.46861,44000000.0
2009-03-18 21:40:00,2.46893,2.46963,2.46592,2.46679,42000000.0
2009-03-18 21:45:00,2.46666,2.46789,2.46442,2.46476,42000000.0
2009-03-18 21:50:00,2.46482,2.46818,2.46482,2.46773,36000000.0
2009-03-18 21:55:00,2.4675,2.46946,2.46617,2.46617,37000000.0
2009-03-18 22:00:00,2.46618,2.46935,2.46618,2.46702,43000000.0
2009-03-18 22:05:00,2.46952,2.473,2.46952,2.47143,42000000.0
2009-03-18 22:10:00,2.47114,2.47205,2.47109,2.47125,43000000.0
2009-03-18 22:15:00,2.47071,2.47165,2.46886,2.47045,39000000.0
2009-03-18 22:20:00,2.47142,2.47142,2.46956,2.4701,35000000.0
2009-03-18 22:25:00,2.46986,2.4717,2.46934,2.47163,43000000.0
2009-03-18 22:30:00,2.47155,2.47335,2.47135,2.47335,38000000.0
2009-03-18 22:35:00,2.47362,2.47603,2.47342,2.4749,42000000.0
2009-03-18 22:40:00,2.47576,2.47657,2.47315,2.47317,36000000.0
2009-03-18 22:45:00,2.47359,2.47404,2.47255,2.47256,41000000.0
2009-03-18 22:50:00,2.473,2.47433,2.47274,2.47302,37000000.0
2009-03-18 22:55:00,2.47307,2.47383,2.47145,2.47288,37000000.0
2009-03-18 23:00:00,2.47154,2.47525,2.47154,2.47525,38000000.0
2009-03-18 23:05:00,2.47521,2.47668,2.47498,2.47498,43000000.0
2009-03-18 23:10:00,2.47494,2.47761,2.47484,2.47761,43000000.0
2009-03-18 23:15:00,2.47731,2.47731,2.47242,2.47249,42000000.0
2009-03-18 23:20:00,2.4727,2.4728,2.46898,2.4728,38000000.0
2009-03-18 23:25:00,2.47367,2.47573,2.47053,2.4707,42000000.0
2009-03-18 23:30:00,2.47088,2.47575,2.47088,2.47565,41000000.0
2009-03-18 23:35:00,2.47618,2.47666,2.47334,2.47357,39000000.0
2009-03-18 23:40:00,2.47353,2.47415,2.47347,2.47393,40000000.0
2009-03-18 23:45:00,2.47344,2.47467,2.47344,2.47429,40000000.0
2009-03-18 23:50:00,2.47401,2.47495,2.47208,2.47495,43000000.0
2009-03-18 23:55:00,2.4749,2.47741,2.47451,2.4758,42000000.0
2009-03-19 00:00:00,2.47549,2.47549,2.47386,2.47416,40000000.0
2009-03-19 00:05:00,2.47413,2.47415,2.47245,2.47307,42000000.0
2009-03-19 00:10:00,2.47334,2.4747,2.47139,2.4747,42000000.0
2009-03-19 00:15:00,2.47404,2.47541,2.47295,2.47439,41000000.0
2009-03-19 00:20:00,2.47422,2.47593,2.47422,2.47542,42000000.0
2009-03-19 00:25:00,2.47713,2.47775,2.47355,2.47639,42000000.0
2009-03-19 00:30:00,2.47659,2.47743,2.47574,2.47574,42000000.0
2009-03-19 00:35:00,2.47556,2.47556,2.47188,2.47209,42000000.0
2009-03-19 00:40:00,2.4724,2.47396,2.4724,2.47339,43000000.0
2009-03-19 00:45:00,2.47268,2.47563,2.47192,2.47485,46000000.0
2009-03-19 00:50:00,2.47519,2.47644,2.47483,2.47531,41000000.0
2009-03-19 00:55:00,2.47487,2.475,2.47287,2.47411,39000000.0
2009-03-19 01:00:00,2.47384,2.47575,2.47346,2.47479,42000000.0
2009-03-19 01:05:00,2.47493,2.47502,2.4725,2.47299,37000000.0
2009-03-19 01:10:00,2.47282,2.47385,2.47212,2.47226,48000000.0
2009-03-19 01:15:00,2.47236,2.47529,2.47195,2.47529,39000000.0
2009-03-19 01:20:00,2.47567,2.47601,2.47353,2.47385,40000000.0
2009-03-19 01:25:00,2.47391,2.4757,2.47391,2.47512,40000000.0
2009-03-19 01:30:00,2.47497,2.47588,2.4748,2.47572,40000000.0
2009-03-19 01:35:00,2.4757,2.4759,2.4752,2.47561,42000000.0
2009-03-19 01:40:00,2.47528,2.47532,2.47432,2.47518,42000000.0
2009-03-19 01:45:00,2.47507,2.47542,2.47404,2.4746,37000000.0
2009-03-19 01:50:00,2.47493,2.47623,2.47403,2.47602,43000000.0
2009-03-19 01:55:00,2.47581,2.47581,2.47368,2.47502,43000000.0
2009-03-19 02:00:00,2.47534,2.47681,2.47534,2.47619,63000000.0
2009-03-19 02:05:00,2.47524,2.47695,2.47416,2.47598,55000000.0
2009-03-19 02:10:00,2.47578,2.47613,2.47258,2.47442,43000000.0
2009-03-19 02:15:00,2.47448,2.47722,2.47445,2.47665,40000000.0
2009-03-19 02:20:00,2.47669,2.47859,2.47662,2.47667,48000000.0
2009-03-19 02:25:00,2.47651,2.47739,2.47555,2.47713,74000000.0
2009-03-19 02:30:00,2.47716,2.47808,2.47539,2.47657,57000000.0
2009-03-19 02:35:00,2.47654,2.47923,2.4761,2.47893,45000000.0
2009-03-19 02:40:00,2.47955,2.48007,2.47735,2.47831,47000000.0
2009-03-19 02:45:00,2.4781,2.47833,2.47673,2.47738,49000000.0
2009-03-19 02:50:00,2.47796,2.47837,2.47743,2.47755,33000000.0
2009-03-19 02:55:00,2.47732,2.47922,2.47668,2.47862,54000000.0
2009-03-19 03:00:00,2.47882,2.47936,2.47797,2.47908,42000000.0
2009-03-19 03:05:00,2.47983,2.48195,2.47983,2.48195,46000000.0
2009-03-19 03:10:00,2.48093,2.48342,2.48093,2.48342,51000000.0
2009-03-19 03:15:00,2.48397,2.48397,2.48245,2.48245,37000000.0
2009-03-19 03:20:00,2.48225,2.48225,2.47926,2.48059,38000000.0
2009-03-19 03:25:00,2.48055,2.48174,2.48044,2.4814,54000000.0
2009-03-19 03:30:00,2.48133,2.48186,2.48061,2.4807,43000000.0
2009-03-19 03:35:00,2.48125,2.48231,2.48089,2.48187,42000000.0
2009-03-19 03:40:00,2.48215,2.48233,2.47983,2.48035,43000000.0
2009-03-19 03:45:00,2.48051,2.48094,2.48012,2.4809,57000000.0
2009-03-19 03:50:00,2.4811,2.48131,2.48065,2.48092,41000000.0
2009-03-19 03:55:00,2.48085,2.48219,2.48085,2.48219,46000000.0
2009-03-19 04:00:00,2.48146,2.48161,2.48033,2.48127,72000000.0
2009-03-19 04:05:00,2.4815,2.48277,2.48139,2.48251,43000000.0
2009-03-19 04:10:00,2.48254,2.48426,2.48254,2.48335,42000000.0
2009-03-19 04:15:00,2.48309,2.48319,2.48205,2.48312,64000000.0
2009-03-19 04:20:00,2.48334,2.48437,2.48226,2.48243,47000000.0
2009-03-19 04:25:00,2.4824,2.48319,2.48125,2.48209,56000000.0
2009-03-19 04:30:00,2.48254,2.48442,2.48254,2.48374,63000000.0
2009-03-19 04:35:00,2.48382,2.48382,2.48198,2.48302,41000000.0
2009-03-19 04:40:00,2.48324,2.48487,2.48293,2.48487,48000000.0
2009-03-19 04:45:00,2.48521,2.48591,2.48388,2.48486,37000000.0
2009-03-19 04:50:00,2.48457,2.48569,2.48435,2.4844,50000000.0
2009-03-19 04:55:00,2.48487,2.48492,2.48365,2.48401,52000000.0
2009-03-19 05:00:00,2.48401,2.48421,2.48218,2.48218,40000000.0
2009-03-19 05:05:00,2.48254,2.48352,2.48201,2.48329,57000000.0
2009-03-19 05:10:00,2.48323,2.48323,2.48035,2.48078,60000000.0
2009-03-19 05:15:00,2.48076,2.48149,2.48001,2.48107,53000000.0
2009-03-19 05:20:00,2.48068,2.48229,2.48034,2.4815,107000000.0
2009-03-19 05:25:00,2.48138,2.4818,2.48058,2.48132,125000000.0
2009-03-19 05:30:00,2.48125,2.48207,2.48087,2.48207,43000000.0
2009-03-19 05:35:00,2.48142,2.48186,2.48063,2.4813,54000000.0
2009-03-19 05:40:00,2.481,2.48172,2.47953,2.48056,51000000.0
2009-03-19 05:45:00,2.48105,2.4824,2.48105,2.48177,57000000.0
2009-03-19 05:50:00,2.48191,2.48291,2.48132,2.48291,82000000.0
2009-03-19 05:55:00,2.48323,2.48343,2.48243,2.48299,86000000.0
2009-03-19 06:00:00,2.48279,2.48381,2.48147,2.48379,87000000.0
2009-03-19 06:05:00,2.48385,2.48417,2.48355,2.48378,45000000.0
2009-03-19 06:10:00,2.48436,2.48436,2.48323,2.48346,50000000.0
2009-03-19 06:15:00,2.48327,2.48383,2.4815,2.48302,61000000.0
2009-03-19 06:20:00,2.48311,2.48391,2.48307,2.48391,76000000.0
2009-03-19 06:25:00,2.48424,2.48424,2.48237,2.48295,41000000.0
2009-03-19 06:30:00,2.48304,2.4836,2.48275,2.48275,88000000.0
2009-03-19 06:35:00,2.48279,2.4834,2.48192,2.48224,45000000.0
2009-03-19 06:40:00,2.48247,2.48337,2.48234,2.48302,41000000.0
2009-03-19 06:45:00,2.48305,2.48534,2.48197,2.48534,41000000.0
2009-03-19 06:50:00,2.4853,2.4853,2.48411,2.48433,46000000.0
2009-03-19 06:55:00,2.48439,2.48451,2.48349,2.48349,66000000.0
2009-03-19 07:00:00,2.48383,2.4857,2.48383,2.4847,56000000.0
2009-03-19 07:05:00,2.4845,2.4845,2.48381,2.48427,59000000.0
2009-03-19 07:10:00,2.48426,2.48548,2.48412,2.48436,61000000.0
2009-03-19 07:15:00,2.48432,2.48478,2.48391,2.48451,49000000.0
2009-03-19 07:20:00,2.48444,2.4857,2.48443,2.48529,60000000.0
2009-03-19 07:25:00,2.48514,2.48633,2.48483,2.48607,106000000.0
2009-03-19 07:30:00,2.48643,2.48718,2.48543,2.48558,76000000.0
2009-03-19 07:35:00,2.48534,2.48574,2.48357,2.48407,56000000.0
2009-03-19 07:40:00,2.48404,2.48426,2.48246,2.48386,82000000.0
2009-03-19 07:45:00,2.4834,2.4834,2.48176,2.48266,77000000.0
2009-03-19 07:50:00,2.48306,2.4847,2.48262,2.48315,97000000.0
2009-03-19 07:55:00,2.4832,2.48595,2.48317,2.48561,101000000.0
2009-03-19 08:00:00,2.48523,2.48629,2.48401,2.48401,106000000.0
2009-03-19 08:05:00,2.4842,2.48462,2.48343,2.48356,93000000.0
2009-03-19 08:10:00,2.48363,2.48395,2.48173,2.48287,118000000.0
2009-03-19 08:15:00,2.48357,2.48391,2.48014,2.48049,94000000.0
2009-03-19 08:20:00,2.48058,2.48403,2.47965,2.48383,101000000.0
2009-03-19 08:25:00,2.4821,2.48218,2.47911,2.47941,154000000.0
2009-03-19 08:30:00,2.47968,2.48044,2.47919,2.47954,216000000.0
2009-03-19 08:35:00,2.4793,2.48002,2.4758,2.47723,120000000.0
2009-03-19 08:40:00,2.47665,2.47841,2.47579,2.47724,123000000.0
2009-03-19 08:45:00,2.47767,2.47769,2.47634,2.47684,148000000.0
2009-03-19 08:50:00,2.47703,2.47893,2.47669,2.47669,232000000.0
2009-03-19 08:55:00,2.47623,2.47819,2.47497,2.47606,129000000.0
2009-03-19 09:00:00,2.47668,2.47803,2.47627,2.47784,98000000.0
2009-03-19 09:05:00,2.47826,2.4783,2.47532,2.47592,129000000.0
2009-03-19 09:10:00,2.47617,2.47739,2.47515,2.47646,216000000.0
2009-03-19 09:15:00,2.47684,2.47783,2.47615,2.47783,232000000.0
2009-03-19 09:20:00,2.47818,2.48078,2.47762,2.4802,273000000.0
2009-03-19 09:25:00,2.4806,2.48314,2.47998,2.48236,194000000.0
2009-03-19 09:30:00,2.48218,2.48266,2.47991,2.48092,151000000.0
2009-03-19 09:35:00,2.48049,2.48262,2.47928,2.48217,228000000.0
2009-03-19 09:40:00,2.48237,2.48362,2.48105,2.48282,226000000.0
2009-03-19 09:45:00,2.48289,2.48289,2.4789,2.4816,136000000.0
2009-03-19 09:50:00,2.48074,2.48253,2.48018,2.4819,196000000.0
2009-03-19 09:55:00,2.48238,2.48306,2.47933,2.48306,190000000.0
2009-03-19 10:00:00,2.48169,2.48169,2.47285,2.47462,196000000.0
2009-03-19 10:05:00,2.47454,2.47472,2.47129,2.47129,232000000.0
2009-03-19 10:10:00,2.47239,2.47416,2.47232,2.47416,303000000.0
2009-03-19 10:15:00,2.47474,2.47729,2.47427,2.47519,225000000.0
2009-03-19 10:20:00,2.47533,2.47628,2.47447,2.47628,233000000.0
2009-03-19 10:25:00,2.47593,2.47593,2.47403,2.47407,301000000.0
2009-03-19 10:30:00,2.47448,2.47742,2.47427,2.47742,157000000.0
2009-03-19 10:35:00,2.4776,2.47815,2.47751,2.47768,140000000.0
2009-03-19 10:40:00,2.47789,2.4794,2.47742,2.47768,139000000.0
2009-03-19 10:45:00,2.47725,2.47843,2.47725,2.47814,165000000.0
2009-03-19 10:50:00,2.47826,2.47862,2.47638,2.4778,206000000.0
2009-03-19 10:55:00,2.47754,2.47902,2.47751,2.47852,176000000.0
2009-03-19 11:00:00,2.47881,2.47893,2.47762,2.47803,178000000.0
2009-03-19 11:05:00,2.47756,2.47823,2.47687,2.47743,142000000.0
2009-03-19 11:10:00,2.47753,2.47927,2.47753,2.47927,236000000.0
2009-03-19 11:15:00,2.47909,2.47951,2.47618,2.47684,218000000.0
2009-03-19 11:20:00,2.47664,2.478,2.47612,2.47733,229000000.0
2009-03-19 11:25:00,2.47715,2.47792,2.47425,2.47732,183000000.0
2009-03-19 11:30:00,2.47739,2.47739,2.47554,2.47566,173000000.0
2009-03-19 11:35:00,2.47603,2.47603,2.47373,2.47373,231000000.0
2009-03-19 11:40:00,2.47316,2.47316,2.46983,2.47027,185000000.0
2009-03-19 11:45:00,2.47042,2.47078,2.47019,2.47019,169000000.0
2009-03-19 11:50:00,2.47008,2.4714,2.47008,2.47134,188000000.0
2009-03-19 11:55:00,2.47152,2.47162,2.46868,2.47019,200000000.0
2009-03-19 12:00:00,2.46978,2.4712,2.46968,2.47048,150000000.0
2009-03-19 12:05:00,2.47028,2.47048,2.46932,2.47017,112000000.0
2009-03-19 12:10:00,2.4703,2.4715,2.46838,2.46932,149000000.0
2009-03-19 12:15:00,2.46979,2.47198,2.46749,2.47005,180000000.0
2009-03-19 12:20:00,2.47008,2.47054,2.46931,2.46941,178000000.0
2009-03-19 12:25:00,2.46906,2.47269,2.46859,2.46923,208000000.0
2009-03-19 12:30:00,2.46959,2.47419,2.46959,2.47419,188000000.0
2009-03-19 12:35:00,2.47431,2.47431,2.47049,2.47166,110000000.0
2009-03-19 12:40:00,2.47173,2.47293,2.47113,2.47181,82000000.0
2009-03-19 12:45:00,2.47139,2.47204,2.47059,2.4706,160000000.0
2009-03-19 12:50:00,2.47125,2.47189,2.46997,2.46999,129000000.0
2009-03-19 12:55:00,2.471,2.47105,2.46681,2.46948,131000000.0
2009-03-19 13:00:00,2.46946,2.47076,2.46883,2.47076,91000000.0
2009-03-19 13:05:00,2.47137,2.47547,2.46963,2.47517,126000000.0
2009-03-19 13:10:00,2.47502,2.47505,2.47406,2.47413,104000000.0
2009-03-19 13:15:00,2.47356,2.47433,2.47174,2.47174,141000000.0
2009-03-19 13:20:00,2.47135,2.47365,2.47127,2.4727,165000000.0
2009-03-19 13:25:00,2.47299,2.4744,2.47247,2.4744,128000000.0
2009-03-19 13:30:00,2.47508,2.47567,2.47307,2.47327,118000000.0
2009-03-19 13:35:00,2.47413,2.47413,2.47301,2.4734,143000000.0
2009-03-19 13:40:00,2.47385,2.47806,2.47347,2.47768,145000000.0
2009-03-19 13:45:00,2.47713,2.47731,2.47065,2.47065,101000000.0
2009-03-19 13:50:00,2.4708,2.47208,2.46905,2.47188,144000000.0
2009-03-19 13:55:00,2.4715,2.47505,2.47148,2.47321,144000000.0
2009-03-19 14:00:00,2.47324,2.47676,2.47324,2.474,124000000.0
2009-03-19 14:05:00,2.47455,2.47455,2.47204,2.47364,128000000.0
2009-03-19 14:10:00,2.47313,2.47352,2.47082,2.47294,104000000.0
2009-03-19 14:15:00,2.47185,2.4719,2.46534,2.46853,86000000.0
2009-03-19 14:20:00,2.46642,2.47285,2.46642,2.47182,84000000.0
2009-03-19 14:25:00,2.47117,2.47124,2.4658,2.46595,75000000.0
2009-03-19 14:30:00,2.46541,2.4703,2.46541,2.46928,67000000.0
2009-03-19 14:35:00,2.46993,2.47166,2.46776,2.47151,41000000.0
2009-03-19 14:40:00,2.47022,2.47092,2.46611,2.46706,43000000.0
2009-03-19 14:45:00,2.46728,2.46852,2.46645,2.46656,41000000.0
2009-03-19 14:50:00,2.46634,2.46768,2.46528,2.46737,39000000.0
2009-03-19 14:55:00,2.46719,2.46764,2.4656,2.46686,38000000.0
2009-03-19 15:00:00,2.46706,2.46927,2.46675,2.46927,37000000.0
2009-03-19 15:05:00,2.46967,2.4706,2.46446,2.46446,41000000.0
2009-03-19 15:10:00,2.46481,2.46575,2.45929,2.46021,47000000.0
2009-03-19 15:15:00,2.45914,2.46121,2.45907,2.46039,41000000.0
2009-03-19 15:20:00,2.45886,2.45962,2.45794,2.45877,42000000.0
2009-03-19 15:25:00,2.45897,2.4597,2.4567,2.45674,39000000.0
2009-03-19 15:30:00,2.45772,2.46088,2.45772,2.46009,45000000.0
2009-03-19 15:35:00,2.4598,2.4598,2.45687,2.45762,39000000.0
2009-03-19 15:40:00,2.45751,2.45756,2.45423,2.45756,44000000.0
2009-03-19 15:45:00,2.4577,2.46058,2.45605,2.45605,40000000.0
2009-03-19 15:50:00,2.4556,2.4613,2.4556,2.4613,42000000.0
2009-03-19 15:55:00,2.4615,2.46203,2.45973,2.46048,43000000.0
2009-03-19 16:00:00,2.46026,2.46218,2.45973,2.45973,43000000.0
2009-03-19 16:05:00,2.45963,2.46071,2.45866,2.46054,44000000.0
2009-03-19 16:10:00,2.46069,2.46086,2.45564,2.45567,44000000.0
2009-03-19 16:15:00,2.45536,2.45536,2.45435,2.45508,47000000.0
2009-03-19 16:20:00,2.45578,2.45578,2.44978,2.44984,44000000.0
2009-03-19 16:25:00,2.45045,2.4534,2.44856,2.45289,43000000.0
2009-03-19 16:30:00,2.45286,2.45287,2.44823,2.45224,42000000.0
2009-03-19 16:35:00,2.45247,2.45275,2.44943,2.44974,38000000.0
2009-03-19 16:40:00,2.45104,2.45104,2.44555,2.44873,42000000.0
2009-03-19 16:45:00,2.45063,2.45154,2.44878,2.44919,47000000.0
2009-03-19 16:50:00,2.44876,2.45222,2.44853,2.44979,39000000.0
2009-03-19 16:55:00,2.45014,2.45133,2.44772,2.44949,44000000.0
2009-03-19 17:00:00,2.44903,2.45121,2.44837,2.45116,40000000.0
2009-03-19 17:05:00,2.45059,2.45245,2.45047,2.45245,44000000.0
2009-03-19 17:10:00,2.45254,2.45254,2.44991,2.45,40000000.0
2009-03-19 17:15:00,2.45171,2.45269,2.44707,2.44707,40000000.0
2009-03-19 17:20:00,2.44737,2.44861,2.44537,2.4484,41000000.0
2009-03-19 17:25:00,2.44793,2.4506,2.44739,2.44962,38000000.0
2009-03-19 17:30:00,2.44892,2.44892,2.44502,2.44746,45000000.0
2009-03-19 17:35:00,2.44654,2.44989,2.44654,2.44965,36000000.0
2009-03-19 17:40:00,2.44997,2.45056,2.44766,2.44911,45000000.0
2009-03-19 17:45:00,2.44948,2.45054,2.44886,2.45011,37000000.0
2009-03-19 17:50:00,2.44953,2.44953,2.44722,2.448,39000000.0
2009-03-19 17:55:00,2.44785,2.44888,2.4466,2.44718,44000000.0
2009-03-19 18:00:00,2.44762,2.44789,2.44659,2.44659,44000000.0
2009-03-19 18:05:00,2.44694,2.44838,2.44604,2.44629,44000000.0
2009-03-19 18:10:00,2.44716,2.44764,2.44388,2.44552,44000000.0
2009-03-19 18:15:00,2.44563,2.44885,2.44548,2.44795,46000000.0
2009-03-19 18:20:00,2.4474,2.44912,2.44651,2.44811,47000000.0
2009-03-19 18:25:00,2.44794,2.44875,2.44788,2.44834,36000000.0
2009-03-19 18:30:00,2.44815,2.45074,2.44789,2.44789,46000000.0
2009-03-19 18:35:00,2.44771,2.45067,2.44654,2.44801,38000000.0
2009-03-19 18:40:00,2.44789,2.44939,2.4472,2.44883,41000000.0
2009-03-19 18:45:00,2.44832,2.45052,2.44826,2.45008,44000000.0
2009-03-19 18:50:00,2.44974,2.45009,2.4477,2.44828,42000000.0
2009-03-19 18:55:00,2.44844,2.45071,2.44836,2.45061,41000000.0
2009-03-19 19:00:00,2.45062,2.45135,2.4488,2.45135,37000000.0
2009-03-19 19:05:00,2.45105,2.45577,2.45011,2.45372,40000000.0
2009-03-19 19:10:00,2.45354,2.45383,2.45174,2.45265,42000000.0
2009-03-19 19:15:00,2.45138,2.4518,2.45087,2.45179,47000000.0
2009-03-19 19:20:00,2.4525,2.45327,2.45096,2.45096,47000000.0
2009-03-19 19:25:00,2.4512,2.4525,2.45084,2.45094,41000000.0
2009-03-19 19:30:00,2.45037,2.45099,2.44857,2.45012,42000000.0
2009-03-19 19:35:00,2.4505,2.45477,2.4505,2.45295,38000000.0
2009-03-19 19:40:00,2.45242,2.4527,2.451,2.45218,42000000.0
2009-03-19 19:45:00,2.4526,2.4537,2.4499,2.45177,40000000.0
2009-03-19 19:50:00,2.45211,2.45273,2.4506,2.45069,36000000.0
2009-03-19 19:55:00,2.45027,2.45027,2.44704,2.44942,41000000.0
2009-03-19 20:00:00,2.44886,2.45075,2.44802,2.44946,39000000.0
2009-03-19 20:05:00,2.44844,2.44875,2.44634,2.44661,45000000.0
2009-03-19 20:10:00,2.4465,2.44889,2.44608,2.44697,39000000.0
2009-03-19 20:15:00,2.44682,2.45235,2.44664,2.45227,42000000.0
2009-03-19 20:20:00,2.453,2.45379,2.45222,2.45299,40000000.0
2009-03-19 20:25:00,2.45249,2.45587,2.45245,2.4527,39000000.0
2009-03-19 20:30:00,2.45266,2.45508,2.45203,2.45508,37000000.0
2009-03-19 20:35:00,2.45569,2.46168,2.45566,2.46157,46000000.0
2009-03-19 20:40:00,2.46162,2.46162,2.45678,2.45678,45000000.0
2009-03-19 20:45:00,2.45616,2.45747,2.45526,2.45744,39000000.0
2009-03-19 20:50:00,2.4573,2.45812,2.45663,2.45759,50000000.0
2009-03-19 20:55:00,2.45804,2.45988,2.45791,2.45899,36000000.0
2009-03-19 21:00:00,2.45889,2.46054,2.45871,2.46025,36000000.0
2009-03-19 21:05:00,2.46058,2.46136,2.45912,2.46129,44000000.0
2009-03-19 21:10:00,2.46131,2.46276,2.46067,2.4608,41000000.0
2009-03-19 21:15:00,2.46089,2.46253,2.46071,2.46253,39000000.0
2009-03-19 21:20:00,2.46276,2.46276,2.45996,2.46201,46000000.0
2009-03-19 21:25:00,2.46218,2.46241,2.46022,2.46041,36000000.0
2009-03-19 21:30:00,2.46047,2.46183,2.4602,2.46073,45000000.0
2009-03-19 21:35:00,2.46078,2.46162,2.46078,2.46162,44000000.0
2009-03-19 21:40:00,2.4614,2.46355,2.46128,2.46211,42000000.0
2009-03-19 21:45:00,2.46213,2.46219,2.46108,2.46166,42000000.0
2009-03-19 21:50:00,2.46186,2.46192,2.45922,2.46092,36000000.0
2009-03-19 21:55:00,2.46117,2.46156,2.46007,2.46108,37000000.0
2009-03-19 22:00:00,2.46127,2.46127,2.45952,2.46105,43000000.0
2009-03-19 22:05:00,2.46111,2.46294,2.46111,2.46269,42000000.0
2009-03-19 22:10:00,2.4626,2.463,2.46158,2.46222,43000000.0
2009-03-19 22:15:00,2.46272,2.4628,2.46021,2.46052,39000000.0
2009-03-19 22:20:00,2.46057,2.46198,2.45937,2.46198,35000000.0
2009-03-19 22:25:00,2.46196,2.46207,2.46109,2.4619,43000000.0
2009-03-19 22:30:00,2.46186,2.46327,2.46109,2.46327,38000000.0
2009-03-19 22:35:00,2.4634,2.4637,2.46306,2.4637,42000000.0
2009-03-19 22:40:00,2.46383,2.46383,2.46294,2.46304,36000000.0
2009-03-19 22:45:00,2.46288,2.46323,2.46235,2.46315,41000000.0
2009-03-19 22:50:00,2.46418,2.46458,2.46368,2.46448,37000000.0
2009-03-19 22:55:00,2.46478,2.4669,2.46478,2.4669,37000000.0
2009-03-19 23:00:00,2.46657,2.46801,2.46476,2.46788,38000000.0
2009-03-19 23:05:00,2.46758,2.46975,2.46709,2.4683,43000000.0
2009-03-19 23:10:00,2.46872,2.46872,2.46523,2.46722,43000000.0
2009-03-19 23:15:00,2.46737,2.46753,2.46367,2.46585,42000000.0
2009-03-19 23:20:00,2.46566,2.46604,2.46478,2.46512,38000000.0
2009-03-19 23:25:00,2.46576,2.46678,2.462,2.46206,42000000.0
2009-03-19 23:30:00,2.46206,2.46206,2.45946,2.46015,41000000.0
2009-03-19 23:35:00,2.46022,2.46022,2.45725,2.45808,39000000.0
2009-03-19 23:40:00,2.45917,2.46037,2.4578,2.4578,40000000.0
2009-03-19 23:45:00,2.4578,2.45905,2.45758,2.45886,40000000.0
2009-03-19 23:50:00,2.4594,2.45967,2.45463,2.45656,43000000.0
2009-03-19 23:55:00,2.45667,2.45805,2.4554,2.4554,42000000.0
2009-03-20 00:00:00,2.45613,2.4562,2.4542,2.45615,40000000.0
2009-03-20 00:05:00,2.4561,2.4561,2.45437,2.45437,42000000.0
2009-03-20 00:10:00,2.45403,2.45403,2.45223,2.45277,42000000.0
2009-03-20 00:15:00,2.45301,2.45362,2.45258,2.4536,41000000.0
2009-03-20 00:20:00,2.45359,2.4539,2.45351,2.4539,42000000.0
2009-03-20 00:25:00,2.45354,2.45412,2.4527,2.45347,42000000.0
2009-03-20 00:30:00,2.45369,2.45411,2.45312,2.45343,42000000.0
2009-03-20 00:35:00,2.45354,2.45389,2.4525,2.45258,42000000.0
2009-03-20 00:40:00,2.4524,2.45266,2.45146,2.4515,43000000.0
2009-03-20 00:45:00,2.45143,2.4527,2.45062,2.45256,46000000.0
2009-03-20 00:50:00,2.45204,2.45204,2.45078,2.45109,41000000.0
2009-03-20 00:55:00,2.45138,2.45173,2.45084,2.45085,39000000.0
2009-03-20 01:00:00,2.4512,2.45176,2.4485,2.4485,42000000.0
2009-03-20 01:05:00,2.44876,2.45023,2.44876,2.44971,37000000.0
2009-03-20 01:10:00,2.45002,2.45003,2.44944,2.4495,48000000.0
2009-03-20 01:15:00,2.44975,2.45149,2.4494,2.45093,39000000.0
2009-03-20 01:20:00,2.4509,2.45151,2.45062,2.45128,40000000.0
2009-03-20 01:25:00,2.45154,2.45329,2.451,2.45329,40000000.0
2009-03-20 01:30:00,2.45319,2.45323,2.45211,2.4522,41000000.0
2009-03-20 01:35:00,2.4525,2.45288,2.45158,2.45158,42000000.0
2009-03-20 01:40:00,2.45126,2.45252,2.45113,2.45184,44000000.0
2009-03-20 01:45:00,2.4519,2.45242,2.4513,2.45225,37000000.0
2009-03-20 01:50:00,2.45189,2.45222,2.45165,2.45208,43000000.0
2009-03-20 01:55:00,2.45254,2.45261,2.44921,2.45176,43000000.0
2009-03-20 02:00:00,2.45224,2.45224,2.44922,2.44953,63000000.0
2009-03-20 02:05:00,2.44945,2.44952,2.44816,2.44816,55000000.0
2009-03-20 02:10:00,2.44789,2.45019,2.4478,2.44861,43000000.0
2009-03-20 02:15:00,2.44869,2.44907,2.44798,2.44798,40000000.0
2009-03-20 02:20:00,2.44723,2.44723,2.44445,2.44592,48000000.0
2009-03-20 02:25:00,2.44596,2.44689,2.4454,2.4466,74000000.0
2009-03-20 02:30:00,2.44658,2.44661,2.44493,2.44499,57000000.0
2009-03-20 02:35:00,2.44513,2.4483,2.44513,2.4483,45000000.0
2009-03-20 02:40:00,2.44837,2.44843,2.44655,2.44682,47000000.0
2009-03-20 02:45:00,2.44688,2.44723,2.44642,2.44703,49000000.0
2009-03-20 02:50:00,2.44803,2.44893,2.44746,2.44811,33000000.0
2009-03-20 02:55:00,2.44799,2.44889,2.44741,2.44871,54000000.0
2009-03-20 03:00:00,2.44876,2.44964,2.44876,2.44964,42000000.0
2009-03-20 03:05:00,2.4496,2.45059,2.44912,2.44988,46000000.0
2009-03-20 03:10:00,2.44935,2.45105,2.44832,2.44832,51000000.0
2009-03-20 03:15:00,2.44826,2.4492,2.44687,2.44725,37000000.0
2009-03-20 03:20:00,2.44767,2.44882,2.44684,2.44867,38000000.0
2009-03-20 03:25:00,2.44909,2.44917,2.44639,2.44653,54000000.0
2009-03-20 03:30:00,2.44683,2.44774,2.44683,2.44758,43000000.0
2009-03-20 03:35:00,2.44777,2.44777,2.44655,2.44757,42000000.0
2009-03-20 03:40:00,2.44963,2.45093,2.44963,2.4506,43000000.0
2009-03-20 03:45:00,2.45118,2.4523,2.45065,2.4523,57000000.0
2009-03-20 03:50:00,2.45226,2.45238,2.45015,2.4514,41000000.0
2009-03-20 03:55:00,2.45067,2.45088,2.44949,2.44949,46000000.0
2009-03-20 04:00:00,2.44996,2.45296,2.44996,2.45247,72000000.0
2009-03-20 04:05:00,2.45274,2.4536,2.45242,2.45325,43000000.0
2009-03-20 04:10:00,2.45321,2.45401,2.45263,2.45373,42000000.0
2009-03-20 04:15:00,2.4539,2.45449,2.45366,2.45436,64000000.0
2009-03-20 04:20:00,2.45415,2.45543,2.45415,2.45514,47000000.0
2009-03-20 04:25:00,2.45497,2.45509,2.45433,2.45475,56000000.0
2009-03-20 04:30:00,2.45463,2.4557,2.45431,2.4557,63000000.0
2009-03-20 04:35:00,2.4554,2.4564,2.45437,2.45437,41000000.0
2009-03-20 04:40:00,2.45427,2.45495,2.45427,2.45462,48000000.0
2009-03-20 04:45:00,2.4549,2.45635,2.45475,2.45635,37000000.0
2009-03-20 04:50:00,2.45665,2.45665,2.45474,2.45508,50000000.0
2009-03-20 04:55:00,2.45539,2.45539,2.45395,2.45418,52000000.0
2009-03-20 05:00:00,2.45394,2.45453,2.45322,2.45333,40000000.0
2009-03-20 05:05:00,2.4532,2.45343,2.45264,2.45343,57000000.0
2009-03-20 05:10:00,2.45345,2.45545,2.45086,2.45136,60000000.0
2009-03-20 05:15:00,2.45121,2.45181,2.45073,2.4511,53000000.0
2009-03-20 05:20:00,2.45111,2.45258,2.45111,2.45237,107000000.0
2009-03-20 05:25:00,2.45248,2.45326,2.45175,2.45175,125000000.0
2009-03-20 05:30:00,2.45163,2.45212,2.44937,2.44961,43000000.0
2009-03-20 05:35:00,2.44906,2.45005,2.44732,2.44792,54000000.0
2009-03-20 05:40:00,2.44863,2.4507,2.44863,2.44941,51000000.0
2009-03-20 05:45:00,2.44909,2.44985,2.44884,2.44937,57000000.0
2009-03-20 05:50:00,2.44928,2.4503,2.44925,2.45023,82000000.0
2009-03-20 05:55:00,2.44956,2.45009,2.44901,2.45009,86000000.0
2009-03-20 06:00:00,2.44962,2.45009,2.44908,2.44961,87000000.0
2009-03-20 06:05:00,2.4496,2.44976,2.44806,2.44815,45000000.0
2009-03-20 06:10:00,2.44818,2.44898,2.44763,2.44898,50000000.0
2009-03-20 06:15:00,2.44875,2.4496,2.44753,2.44924,61000000.0
2009-03-20 06:20:00,2.44861,2.44899,2.44822,2.44871,76000000.0
2009-03-20 06:25:00,2.44865,2.44868,2.44801,2.44801,41000000.0
2009-03-20 06:30:00,2.44783,2.45055,2.44722,2.45038,88000000.0
2009-03-20 06:35:00,2.45032,2.45056,2.44984,2.44984,45000000.0
2009-03-20 06:40:00,2.44957,2.44957,2.4486,2.44908,41000000.0
2009-03-20 06:45:00,2.44898,2.44974,2.44715,2.44927,41000000.0
2009-03-20 06:50:00,2.44925,2.45086,2.44909,2.45062,46000000.0
2009-03-20 06:55:00,2.45043,2.45045,2.44936,2.44956,66000000.0
2009-03-20 07:00:00,2.44824,2.44889,2.44763,2.44834,56000000.0
2009-03-20 07:05:00,2.44827,2.4497,2.44781,2.44824,59000000.0
2009-03-20 07:10:00,2.44878,2.44972,2.44878,2.44969,61000000.0
2009-03-20 07:15:00,2.44975,2.45057,2.44921,2.45003,49000000.0
2009-03-20 07:20:00,2.4499,2.45074,2.4499,2.45037,60000000.0
2009-03-20 07:25:00,2.45035,2.45081,2.44971,2.45078,106000000.0
2009-03-20 07:30:00,2.45047,2.45056,2.449,2.44968,76000000.0
2009-03-20 07:35:00,2.44947,2.45046,2.4492,2.4501,56000000.0
2009-03-20 07:40:00,2.44977,2.45107,2.4495,2.45085,82000000.0
2009-03-20 07:45:00,2.45107,2.45152,2.45013,2.45088,77000000.0
2009-03-20 07:50:00,2.45089,2.45315,2.45089,2.45172,97000000.0
2009-03-20 07:55:00,2.45152,2.45378,2.45152,2.45349,101000000.0
2009-03-20 08:00:00,2.45388,2.45392,2.45145,2.45158,106000000.0
2009-03-20 08:05:00,2.45149,2.45329,2.45148,2.4519,93000000.0
2009-03-20 08:10:00,2.45188,2.45201,2.45054,2.45153,118000000.0
2009-03-20 08:15:00,2.45202,2.45395,2.45202,2.45379,94000000.0
2009-03-20 08:20:00,2.45391,2.45391,2.45277,2.45352,101000000.0
2009-03-20 08:25:00,2.4531,2.4531,2.45146,2.4517,154000000.0
2009-03-20 08:30:00,2.45178,2.453,2.45148,2.45266,216000000.0
2009-03-20 08:35:00,2.45256,2.45369,2.44954,2.44954,120000000.0
2009-03-20 08:40:00,2.44968,2.45163,2.44963,2.45051,123000000.0
2009-03-20 08:45:00,2.45064,2.45204,2.45052,2.45161,148000000.0
2009-03-20 08:50:00,2.45178,2.45283,2.45135,2.45163,232000000.0
2009-03-20 08:55:00,2.45165,2.45347,2.45138,2.45347,129000000.0
2009-03-20 09:00:00,2.45397,2.45397,2.45146,2.45207,98000000.0
2009-03-20 09:05:00,2.45265,2.4536,2.45102,2.45215,129000000.0
2009-03-20 09:10:00,2.45168,2.45334,2.45082,2.45254,216000000.0
2009-03-20 09:15:00,2.45251,2.45253,2.44966,2.44966,232000000.0
2009-03-20 09:20:00,2.44934,2.44934,2.44651,2.44701,273000000.0
2009-03-20 09:25:00,2.44752,2.44762,2.44583,2.44649,194000000.0
2009-03-20 09:30:00,2.44656,2.4467,2.44498,2.44588,151000000.0
2009-03-20 09:35:00,2.44609,2.44784,2.44574,2.44621,228000000.0
2009-03-20 09:40:00,2.44696,2.44696,2.44225,2.44398,226000000.0
2009-03-20 09:45:00,2.44454,2.44659,2.4444,2.44623,136000000.0
2009-03-20 09:50:00,2.44589,2.44641,2.43889,2.43889,196000000.0
2009-03-20 09:55:00,2.43877,2.4426,2.43855,2.4406,190000000.0
2009-03-20 10:00:00,2.44094,2.44106,2.43856,2.4391,196000000.0
2009-03-20 10:05:00,2.43898,2.4395,2.43735,2.43827,232000000.0
2009-03-20 10:10:00,2.43869,2.43941,2.4371,2.4376,303000000.0
2009-03-20 10:15:00,2.43753,2.43785,2.43692,2.43785,225000000.0
2009-03-20 10:20:00,2.43769,2.4392,2.43759,2.43785,233000000.0
2009-03-20 10:25:00,2.43717,2.43856,2.43517,2.43796,301000000.0
2009-03-20 10:30:00,2.43828,2.43871,2.43729,2.43826,157000000.0
2009-03-20 10:35:00,2.43704,2.43704,2.43384,2.43404,140000000.0
2009-03-20 10:40:00,2.43471,2.43615,2.4343,2.43464,139000000.0
2009-03-20 10:45:00,2.43415,2.43508,2.43297,2.43508,165000000.0
2009-03-20 10:50:00,2.43512,2.43519,2.43379,2.43421,206000000.0
2009-03-20 10:55:00,2.43429,2.4355,2.43429,2.43518,176000000.0
2009-03-20 11:00:00,2.43592,2.43617,2.43432,2.43581,178000000.0
2009-03-20 11:05:00,2.43581,2.43659,2.43473,2.43622,142000000.0
2009-03-20 11:10:00,2.43655,2.43882,2.43361,2.43361,236000000.0
2009-03-20 11:15:00,2.43358,2.43487,2.43167,2.43397,218000000.0
2009-03-20 11:20:00,2.43336,2.43518,2.43336,2.43393,229000000.0
2009-03-20 11:25:00,2.43395,2.43488,2.43357,2.43485,183000000.0
2009-03-20 11:30:00,2.43462,2.43489,2.43378,2.43395,173000000.0
2009-03-20 11:35:00,2.43389,2.43389,2.4311,2.43196,231000000.0
2009-03-20 11:40:00,2.43284,2.43659,2.43284,2.43566,185000000.0
2009-03-20 11:45:00,2.43509,2.43712,2.43448,2.43712,169000000.0
2009-03-20 11:50:00,2.43708,2.43708,2.43524,2.43565,188000000.0
2009-03-20 11:55:00,2.43583,2.43594,2.43474,2.43594,200000000.0
2009-03-20 12:00:00,2.43607,2.4374,2.43491,2.43733,150000000.0
2009-03-20 12:05:00,2.43791,2.43791,2.43613,2.43613,112000000.0
2009-03-20 12:10:00,2.43571,2.44005,2.43545,2.4371,149000000.0
2009-03-20 12:15:00,2.43653,2.43679,2.43545,2.43562,180000000.0
2009-03-20 12:20:00,2.43567,2.4369,2.43545,2.43611,178000000.0
2009-03-20 12:25:00,2.43689,2.43815,2.43319,2.43319,208000000.0
2009-03-20 12:30:00,2.43274,2.43808,2.43251,2.43778,188000000.0
2009-03-20 12:35:00,2.43789,2.43987,2.43355,2.43987,110000000.0
2009-03-20 12:40:00,2.43886,2.43979,2.43322,2.43347,82000000.0
2009-03-20 12:45:00,2.43316,2.43594,2.43297,2.4333,160000000.0
2009-03-20 12:50:00,2.43393,2.43533,2.43393,2.43457,129000000.0
2009-03-20 12:55:00,2.43467,2.43505,2.43249,2.43458,131000000.0
2009-03-20 13:00:00,2.43457,2.43503,2.43277,2.43303,91000000.0
2009-03-20 13:05:00,2.43258,2.43262,2.42997,2.43155,126000000.0
2009-03-20 13:10:00,2.43204,2.43246,2.43151,2.43241,104000000.0
2009-03-20 13:15:00,2.43323,2.4362,2.43228,2.43228,141000000.0
2009-03-20 13:20:00,2.43208,2.43551,2.43057,2.43551,165000000.0
2009-03-20 13:25:00,2.43483,2.43507,2.43115,2.43445,128000000.0
2009-03-20 13:30:00,2.43394,2.43394,2.43247,2.43394,118000000.0
2009-03-20 13:35:00,2.43385,2.4362,2.43149,2.43549,143000000.0
2009-03-20 13:40:00,2.4356,2.43742,2.43427,2.43742,145000000.0
2009-03-20 13:45:00,2.43678,2.43678,2.43419,2.43419,101000000.0
2009-03-20 13:50:00,2.43422,2.43692,2.43389,2.43524,144000000.0
2009-03-20 13:55:00,2.43513,2.43513,2.43268,2.43268,144000000.0
2009-03-20 14:00:00,2.43195,2.4336,2.43071,2.43282,124000000.0
2009-03-20 14:05:00,2.43274,2.43291,2.42801,2.42833,128000000.0
2009-03-20 14:10:00,2.42883,2.42936,2.42811,2.42864,104000000.0
2009-03-20 14:15:00,2.4284,2.42965,2.42772,2.42951,86000000.0
2009-03-20 14:20:00,2.42949,2.43031,2.42912,2.42998,84000000.0
2009-03-20 14:25:00,2.43018,2.43048,2.4271,2.4271,75000000.0
2009-03-20 14:30:00,2.42616,2.42616,2.42461,2.42542,67000000.0
2009-03-20 14:35:00,2.42578,2.42864,2.42406,2.42864,41000000.0
2009-03-20 14:40:00,2.42891,2.42891,2.42535,2.4266,43000000.0
2009-03-20 14:45:00,2.42658,2.42806,2.42558,2.42787,41000000.0
2009-03-20 14:50:00,2.42795,2.42871,2.4265,2.42746,39000000.0
2009-03-20 14:55:00,2.42741,2.42741,2.42414,2.42483,38000000.0
2009-03-20 15:00:00,2.42504,2.42504,2.42221,2.42487,37000000.0
2009-03-20 15:05:00,2.42502,2.42509,2.42187,2.42228,41000000.0
2009-03-20 15:10:00,2.4222,2.42372,2.42098,2.42245,47000000.0
2009-03-20 15:15:00,2.42219,2.42408,2.42112,2.42395,41000000.0
2009-03-20 15:20:00,2.4247,2.42537,2.42382,2.42503,42000000.0
2009-03-20 15:25:00,2.42445,2.42511,2.4231,2.42347,39000000.0
2009-03-20 15:30:00,2.42336,2.42365,2.42257,2.42327,45000000.0
2009-03-20 15:35:00,2.42341,2.42483,2.42126,2.42472,39000000.0
2009-03-20 15:40:00,2.42469,2.42574,2.42367,2.42556,44000000.0
2009-03-20 15:45:00,2.42644,2.42644,2.42403,2.4261,40000000.0
2009-03-20 15:50:00,2.42506,2.42565,2.42313,2.42364,42000000.0
2009-03-20 15:55:00,2.42379,2.42567,2.42298,2.42495,43000000.0
2009-03-20 16:00:00,2.42593,2.42655,2.42487,2.42602,43000000.0
2009-03-20 16:05:00,2.42592,2.42592,2.42329,2.4236,44000000.0
2009-03-20 16:10:00,2.423,2.42649,2.42277,2.42512,44000000.0
2009-03-20 16:15:00,2.42583,2.42626,2.42488,2.4253,47000000.0
2009-03-20 16:20:00,2.42522,2.42638,2.42402,2.42432,44000000.0
2009-03-20 16:25:00,2.42392,2.42406,2.42275,2.42312,43000000.0
2009-03-20 16:30:00,2.42369,2.42553,2.42355,2.42553,42000000.0
2009-03-20 16:35:00,2.42482,2.42627,2.4225,2.42627,38000000.0
2009-03-20 16:40:00,2.42648,2.42648,2.42064,2.42113,42000000.0
2009-03-20 16:45:00,2.42188,2.42188,2.4185,2.42046,47000000.0
2009-03-20 16:50:00,2.41879,2.42046,2.41879,2.41984,39000000.0
2009-03-20 16:55:00,2.41934,2.42057,2.41788,2.41788,44000000.0
2009-03-20 17:00:00,2.41869,2.42005,2.41475,2.41741,40000000.0
2009-03-20 17:05:00,2.41732,2.41767,2.41551,2.41766,44000000.0
2009-03-20 17:10:00,2.4174,2.41959,2.41612,2.41901,40000000.0
2009-03-20 17:15:00,2.41877,2.42164,2.41877,2.42055,40000000.0
2009-03-20 17:20:00,2.42073,2.42307,2.41968,2.42089,41000000.0
2009-03-20 17:25:00,2.42134,2.42208,2.42096,2.42188,38000000.0
2009-03-20 17:30:00,2.42249,2.4231,2.42181,2.42296,45000000.0
2009-03-20 17:35:00,2.42301,2.42461,2.42256,2.42448,36000000.0
2009-03-20 17:40:00,2.42384,2.4255,2.42204,2.4255,45000000.0
2009-03-20 17:45:00,2.42513,2.42584,2.42452,2.42452,37000000.0
2009-03-20 17:50:00,2.42463,2.42579,2.42172,2.42172,39000000.0
2009-03-20 17:55:00,2.42071,2.42197,2.41881,2.42038,44000000.0
2009-03-20 18:00:00,2.41874,2.42149,2.4183,2.42023,44000000.0
2009-03-20 18:05:00,2.42022,2.42022,2.41722,2.41817,44000000.0
2009-03-20 18:10:00,2.41745,2.41972,2.4162,2.41626,46000000.0
2009-03-20 18:15:00,2.41615,2.41843,2.41591,2.41743,46000000.0
2009-03-20 18:20:00,2.41784,2.41934,2.41711,2.41768,47000000.0
2009-03-20 18:25:00,2.41764,2.41923,2.41764,2.41799,36000000.0
2009-03-20 18:30:00,2.41801,2.41852,2.41753,2.41767,46000000.0
2009-03-20 18:35:00,2.41754,2.418,2.41627,2.41792,38000000.0
2009-03-20 18:40:00,2.41862,2.42363,2.41836,2.42335,41000000.0
2009-03-20 18:45:00,2.42331,2.42454,2.41916,2.41937,44000000.0
2009-03-20 18:50:00,2.41914,2.42135,2.41914,2.42026,48000000.0
2009-03-20 18:55:00,2.42083,2.42371,2.41956,2.42344,41000000.0
2009-03-20 19:00:00,2.4239,2.42495,2.42188,2.42188,37000000.0
2009-03-20 19:05:00,2.42128,2.42143,2.41885,2.41885,40000000.0
2009-03-20 19:10:00,2.41878,2.42086,2.41796,2.41872,45000000.0
2009-03-20 19:15:00,2.41822,2.41822,2.41513,2.41544,47000000.0
2009-03-20 19:20:00,2.41595,2.4179,2.41583,2.41737,47000000.0
2009-03-20 19:25:00,2.41777,2.41827,2.41696,2.41803,41000000.0
2009-03-20 19:30:00,2.41935,2.42482,2.41935,2.42349,42000000.0
2009-03-20 19:35:00,2.42476,2.42533,2.42287,2.42287,38000000.0
2009-03-20 19:40:00,2.42343,2.42343,2.42111,2.4219,42000000.0
2009-03-20 19:45:00,2.42226,2.42462,2.42203,2.42425,40000000.0
2009-03-20 19:50:00,2.42527,2.42852,2.42527,2.42852,36000000.0
2009-03-20 19:55:00,2.42775,2.42775,2.4228,2.42728,41000000.0
2009-03-20 20:00:00,2.42782,2.42793,2.42402,2.42463,39000000.0
2009-03-20 20:05:00,2.42439,2.42462,2.4233,2.42403,45000000.0
2009-03-20 20:10:00,2.42461,2.42784,2.42461,2.42664,40000000.0
2009-03-20 20:15:00,2.42657,2.42761,2.4261,2.42629,42000000.0
2009-03-20 20:20:00,2.42647,2.42661,2.4242,2.42494,40000000.0
2009-03-20 20:25:00,2.42482,2.427,2.42482,2.427,39000000.0
2009-03-20 20:30:00,2.42686,2.42712,2.42545,2.426,37000000.0
2009-03-20 20:35:00,2.42549,2.42617,2.42449,2.42585,46000000.0
2009-03-20 20:40:00,2.42623,2.42638,2.42455,2.42492,45000000.0
2009-03-20 20:45:00,2.42509,2.42604,2.42509,2.42532,39000000.0
2009-03-20 20:50:00,2.42542,2.42542,2.4241,2.42438,50000000.0
2009-03-20 20:55:00,2.42424,2.42498,2.42404,2.42421,36000000.0
2009-03-20 21:00:00,2.42376,2.42553,2.4234,2.4234,36000000.0
2009-03-20 21:05:00,2.42327,2.42426,2.42327,2.42406,44000000.0
2009-03-20 21:10:00,2.42409,2.42438,2.42164,2.42176,41000000.0
2009-03-20 21:15:00,2.42328,2.42521,2.42328,2.42475,39000000.0
2009-03-20 21:20:00,2.42438,2.42582,2.42366,2.4249,46000000.0
2009-03-20 21:25:00,2.4251,2.42555,2.42401,2.42401,36000000.0
2009-03-20 21:30:00,2.42392,2.42417,2.42274,2.42311,45000000.0
2009-03-20 21:35:00,2.42283,2.42449,2.42241,2.42418,44000000.0
2009-03-20 21:40:00,2.42412,2.42427,2.42312,2.42427,42000000.0
2009-03-20 21:45:00,2.42391,2.42542,2.42391,2.42521,42000000.0
2009-03-20 21:50:00,2.42527,2.42775,2.42527,2.42775,36000000.0
2009-03-20 21:55:00,2.42749,2.42887,2.42634,2.42868,37000000.0
2009-03-20 22:00:00,2.42879,2.42919,2.42727,2.42747,43000000.0
2009-03-20 22:05:00,2.4272,2.42826,2.42684,2.42794,42000000.0
2009-03-20 22:10:00,2.42796,2.43025,2.42651,2.42652,43000000.0
2009-03-20 22:15:00,2.42646,2.42726,2.42457,2.42726,39000000.0
2009-03-20 22:20:00,2.42673,2.42792,2.42671,2.42787,35000000.0
2009-03-20 22:25:00,2.42781,2.43125,2.42781,2.43125,43000000.0
2009-03-20 22:30:00,2.43145,2.43155,2.43045,2.43155,38000000.0
2009-03-20 22:35:00,2.43163,2.43203,2.42972,2.43111,42000000.0
2009-03-20 22:40:00,2.43171,2.43274,2.4282,2.4282,36000000.0
2009-03-20 22:45:00,2.42823,2.42914,2.42581,2.42583,41000000.0
2009-03-20 22:50:00,2.42636,2.42758,2.42636,2.4275,37000000.0
2009-03-20 22:55:00,2.4278,2.42786,2.42542,2.42542,37000000.0
2009-03-22 23:00:00,2.42694,2.43438,2.42694,2.42999,38000000.0
2009-03-22 23:05:00,2.43089,2.43295,2.43089,2.43295,43000000.0
2009-03-22 23:10:00,2.43306,2.43324,2.42968,2.43074,43000000.0
2009-03-22 23:15:00,2.43048,2.43258,2.42996,2.4325,42000000.0
2009-03-22 23:20:00,2.43254,2.43398,2.43219,2.43343,38000000.0
2009-03-22 23:25:00,2.43345,2.43368,2.43211,2.43339,42000000.0
2009-03-22 23:30:00,2.43167,2.43167,2.42969,2.4298,41000000.0
2009-03-22 23:35:00,2.43,2.43249,2.42984,2.43022,39000000.0
2009-03-22 23:40:00,2.43043,2.43257,2.42663,2.43257,40000000.0
2009-03-22 23:45:00,2.43284,2.43299,2.43159,2.43236,40000000.0
2009-03-22 23:50:00,2.43282,2.43438,2.42968,2.43423,43000000.0
2009-03-22 23:55:00,2.43422,2.43422,2.43202,2.43202,42000000.0
2009-03-23 00:00:00,2.43146,2.43346,2.43085,2.4329,40000000.0
2009-03-23 00:05:00,2.4326,2.43413,2.4326,2.43343,46000000.0
2009-03-23 00:10:00,2.43329,2.43546,2.43193,2.43206,42000000.0
2009-03-23 00:15:00,2.43236,2.43305,2.43186,2.4328,46000000.0
2009-03-23 00:20:00,2.43269,2.43403,2.43211,2.43348,42000000.0
2009-03-23 00:25:00,2.43391,2.43632,2.43391,2.43585,42000000.0
2009-03-23 00:30:00,2.43533,2.43654,2.43443,2.43519,42000000.0
2009-03-23 00:35:00,2.43501,2.43501,2.43342,2.43343,42000000.0
2009-03-23 00:40:00,2.4328,2.43283,2.43122,2.43145,43000000.0
2009-03-23 00:45:00,2.43145,2.43283,2.43145,2.43238,46000000.0
2009-03-23 00:50:00,2.43244,2.43256,2.43054,2.43086,41000000.0
2009-03-23 00:55:00,2.43091,2.43096,2.43009,2.43018,39000000.0
2009-03-23 01:00:00,2.43085,2.43115,2.43001,2.43035,42000000.0
2009-03-23 01:05:00,2.43011,2.43102,2.42893,2.42994,37000000.0
2009-03-23 01:10:00,2.43023,2.43085,2.43023,2.43082,48000000.0
2009-03-23 01:15:00,2.43049,2.4309,2.42905,2.42928,39000000.0
2009-03-23 01:20:00,2.42933,2.43018,2.42837,2.42862,40000000.0
2009-03-23 01:25:00,2.42884,2.42969,2.42881,2.42921,40000000.0
2009-03-23 01:30:00,2.42952,2.42952,2.42814,2.42835,40000000.0
2009-03-23 01:35:00,2.42866,2.43033,2.42864,2.42999,42000000.0
2009-03-23 01:40:00,2.4303,2.43079,2.42937,2.42951,42000000.0
2009-03-23 01:45:00,2.42972,2.43018,2.42969,2.42986,37000000.0
2009-03-23 01:50:00,2.4297,2.43074,2.42914,2.43069,43000000.0
2009-03-23 01:55:00,2.43075,2.43075,2.42798,2.4292,43000000.0
2009-03-23 02:00:00,2.42948,2.42948,2.42498,2.42665,43000000.0
2009-03-23 02:05:00,2.42717,2.42846,2.42716,2.42716,43000000.0
2009-03-23 02:10:00,2.42693,2.42801,2.42651,2.42801,37000000.0
2009-03-23 02:15:00,2.42848,2.42879,2.42748,2.42775,42000000.0
2009-03-23 02:20:00,2.42753,2.42792,2.42735,2.42771,42000000.0
2009-03-23 02:25:00,2.42767,2.42907,2.42766,2.42837,40000000.0
2009-03-23 02:30:00,2.42806,2.42806,2.42645,2.42801,40000000.0
2009-03-23 02:35:00,2.42812,2.42837,2.42698,2.42837,40000000.0
2009-03-23 02:40:00,2.4288,2.43012,2.42764,2.43012,39000000.0
2009-03-23 02:45:00,2.42985,2.42985,2.4283,2.4293,48000000.0
2009-03-23 02:50:00,2.42924,2.4295,2.42743,2.42907,37000000.0
2009-03-23 02:55:00,2.4287,2.42929,2.42633,2.42741,42000000.0
2009-03-23 03:00:00,2.42783,2.42843,2.42654,2.42655,39000000.0
2009-03-23 03:05:00,2.42673,2.42793,2.42673,2.42741,41000000.0
2009-03-23 03:10:00,2.42739,2.42898,2.42739,2.42897,46000000.0
2009-03-23 03:15:00,2.42905,2.4293,2.42526,2.42526,43000000.0
2009-03-23 03:20:00,2.42529,2.42795,2.42463,2.42795,42000000.0
2009-03-23 03:25:00,2.42822,2.4288,2.42399,2.42446,42000000.0
2009-03-23 03:30:00,2.42441,2.42638,2.42423,2.42478,42000000.0
2009-03-23 03:35:00,2.42469,2.42583,2.42455,2.42459,42000000.0
2009-03-23 03:40:00,2.42464,2.42479,2.42386,2.4243,41000000.0
2009-03-23 03:45:00,2.42444,2.42672,2.42444,2.42588,42000000.0
2009-03-23 03:50:00,2.42559,2.42559,2.42456,2.42539,42000000.0
2009-03-23 03:55:00,2.42501,2.42501,2.42392,2.42428,40000000.0
2009-03-23 04:00:00,2.4241,2.4241,2.4204,2.42137,42000000.0
2009-03-23 04:05:00,2.42129,2.42132,2.41881,2.42001,43000000.0
2009-03-23 04:10:00,2.41978,2.42088,2.41958,2.42002,40000000.0
2009-03-23 04:15:00,2.42013,2.42019,2.41896,2.41896,40000000.0
2009-03-23 04:20:00,2.41873,2.41875,2.41689,2.41692,39000000.0
2009-03-23 04:25:00,2.41697,2.41823,2.41689,2.41787,41000000.0
2009-03-23 04:30:00,2.41763,2.41852,2.41713,2.41831,42000000.0
2009-03-23 04:35:00,2.41789,2.41817,2.41556,2.41798,38000000.0
2009-03-23 04:40:00,2.41778,2.41999,2.41732,2.41964,42000000.0
2009-03-23 04:45:00,2.41993,2.42113,2.41928,2.42075,43000000.0
2009-03-23 04:50:00,2.42074,2.42219,2.4201,2.42131,43000000.0
2009-03-23 04:55:00,2.42147,2.42239,2.42063,2.42165,38000000.0
2009-03-23 05:00:00,2.42137,2.42144,2.41908,2.41931,37000000.0
2009-03-23 05:05:00,2.41949,2.41974,2.41913,2.41944,37000000.0
2009-03-23 05:10:00,2.41947,2.42078,2.4191,2.42047,41000000.0
2009-03-23 05:15:00,2.42075,2.42075,2.41931,2.41962,36000000.0
2009-03-23 05:20:00,2.41961,2.42036,2.4194,2.42036,42000000.0
2009-03-23 05:25:00,2.4203,2.4203,2.41807,2.41904,38000000.0
2009-03-23 05:30:00,2.41905,2.4204,2.41905,2.4204,43000000.0
2009-03-23 05:35:00,2.42082,2.42096,2.41686,2.41686,35000000.0
2009-03-23 05:40:00,2.41744,2.41798,2.41454,2.41647,39000000.0
2009-03-23 05:45:00,2.4181,2.4181,2.41657,2.41729,43000000.0
2009-03-23 05:50:00,2.41705,2.41821,2.41622,2.41664,42000000.0
2009-03-23 05:55:00,2.41708,2.41758,2.41645,2.41645,43000000.0
2009-03-23 06:00:00,2.41625,2.41726,2.41605,2.41675,37000000.0
2009-03-23 06:05:00,2.4163,2.4163,2.41565,2.416,36000000.0
2009-03-23 06:10:00,2.41599,2.41629,2.41507,2.41629,42000000.0
2009-03-23 06:15:00,2.41652,2.41652,2.41529,2.41544,42000000.0
2009-03-23 06:20:00,2.41522,2.41554,2.41422,2.41508,44000000.0
2009-03-23 06:25:00,2.41524,2.41541,2.41364,2.41471,45000000.0
2009-03-23 06:30:00,2.41465,2.41537,2.41454,2.41531,36000000.0
2009-03-23 06:35:00,2.41516,2.41548,2.41397,2.41483,46000000.0
2009-03-23 06:40:00,2.415,2.41591,2.41315,2.41315,39000000.0
2009-03-23 06:45:00,2.41322,2.41634,2.41322,2.41621,41000000.0
2009-03-23 06:50:00,2.41628,2.41724,2.41524,2.41529,44000000.0
2009-03-23 06:55:00,2.4147,2.41609,2.41463,2.41604,36000000.0
2009-03-23 07:00:00,2.41601,2.41618,2.414,2.41446,36000000.0
2009-03-23 07:05:00,2.41443,2.41532,2.41415,2.41512,50000000.0
2009-03-23 07:10:00,2.41519,2.41739,2.41519,2.41663,39000000.0
2009-03-23 07:15:00,2.41678,2.41737,2.41521,2.41672,45000000.0
2009-03-23 07:20:00,2.41635,2.41746,2.41633,2.41633,46000000.0
2009-03-23 07:25:00,2.41657,2.41755,2.41657,2.41734,37000000.0
2009-03-23 07:30:00,2.417,2.41829,2.41691,2.41807,39000000.0
2009-03-23 07:35:00,2.4173,2.41818,2.41638,2.41779,40000000.0
2009-03-23 07:40:00,2.41789,2.41882,2.41735,2.41824,42000000.0
2009-03-23 07:45:00,2.4177,2.41838,2.41761,2.41769,39000000.0
2009-03-23 07:50:00,2.41754,2.41817,2.41696,2.41777,45000000.0
2009-03-23 07:55:00,2.4179,2.41793,2.41601,2.41651,39000000.0
2009-03-23 08:00:00,2.41742,2.41826,2.41658,2.41682,41000000.0
2009-03-23 08:05:00,2.41678,2.41678,2.41437,2.41463,36000000.0
2009-03-23 08:10:00,2.41568,2.41696,2.41534,2.41603,40000000.0
2009-03-23 08:15:00,2.41655,2.41683,2.4139,2.41591,42000000.0
2009-03-23 08:20:00,2.41568,2.41657,2.41519,2.41519,38000000.0
2009-03-23 08:25:00,2.41518,2.41656,2.41518,2.41642,42000000.0
2009-03-23 08:30:00,2.41665,2.41969,2.41587,2.41966,41000000.0
2009-03-23 08:35:00,2.41937,2.41988,2.41726,2.41747,47000000.0
2009-03-23 08:40:00,2.41812,2.41842,2.41703,2.41777,47000000.0
2009-03-23 08:45:00,2.41774,2.41802,2.41601,2.41654,42000000.0
2009-03-23 08:50:00,2.41667,2.41669,2.41399,2.41541,40000000.0
2009-03-23 08:55:00,2.41563,2.41765,2.41462,2.41564,37000000.0
2009-03-23 09:00:00,2.41572,2.41708,2.41544,2.41691,41000000.0
2009-03-23 09:05:00,2.4167,2.41729,2.41634,2.41684,42000000.0
2009-03-23 09:10:00,2.4174,2.41767,2.41652,2.41721,44000000.0
2009-03-23 09:15:00,2.41724,2.41891,2.41724,2.41891,41000000.0
2009-03-23 09:20:00,2.41925,2.41947,2.41821,2.41894,38000000.0
2009-03-23 09:25:00,2.4187,2.42119,2.4187,2.42087,46000000.0
2009-03-23 09:30:00,2.42096,2.42214,2.4204,2.4205,36000000.0
2009-03-23 09:35:00,2.4202,2.42087,2.41807,2.41985,47000000.0
2009-03-23 09:40:00,2.41954,2.41987,2.41867,2.41896,46000000.0
2009-03-23 09:45:00,2.41952,2.41956,2.41792,2.41905,44000000.0
2009-03-23 09:50:00,2.41926,2.41966,2.41796,2.41957,44000000.0
2009-03-23 09:55:00,2.41908,2.41908,2.41583,2.41583,44000000.0
2009-03-23 10:00:00,2.41608,2.41791,2.4159,2.41762,44000000.0
2009-03-23 10:05:00,2.41753,2.41792,2.41493,2.41616,39000000.0
2009-03-23 10:10:00,2.4166,2.41702,2.41407,2.41414,37000000.0
2009-03-23 10:15:00,2.41459,2.41797,2.41459,2.41797,45000000.0
2009-03-23 10:20:00,2.41767,2.41858,2.41683,2.41793,36000000.0
2009-03-23 10:25:00,2.41824,2.41904,2.41775,2.41821,45000000.0
2009-03-23 10:30:00,2.4178,2.4178,2.41567,2.41685,38000000.0
2009-03-23 10:35:00,2.41682,2.41735,2.41665,2.41689,41000000.0
2009-03-23 10:40:00,2.41717,2.41749,2.41666,2.41677,40000000.0
2009-03-23 10:45:00,2.41656,2.41668,2.41501,2.41501,40000000.0
2009-03-23 10:50:00,2.41547,2.41578,2.4113,2.4116,44000000.0
2009-03-23 10:55:00,2.41127,2.41223,2.40984,2.4113,40000000.0
2009-03-23 11:00:00,2.41045,2.41091,2.40851,2.41048,44000000.0
2009-03-23 11:05:00,2.4103,2.411,2.41019,2.41078,39000000.0
2009-03-23 11:10:00,2.41101,2.41354,2.41015,2.41235,47000000.0
2009-03-23 11:15:00,2.41159,2.41159,2.40962,2.41072,42000000.0
2009-03-23 11:20:00,2.41087,2.41219,2.41074,2.41198,38000000.0
2009-03-23 11:25:00,2.41248,2.41248,2.40825,2.4097,42000000.0
2009-03-23 11:30:00,2.40988,2.41256,2.40962,2.41256,43000000.0
2009-03-23 11:35:00,2.41251,2.41324,2.41147,2.41253,44000000.0
2009-03-23 11:40:00,2.4124,2.4124,2.40887,2.40912,47000000.0
2009-03-23 11:45:00,2.4096,2.41056,2.40908,2.40932,44000000.0
2009-03-23 11:50:00,2.40923,2.41008,2.40923,2.40976,44000000.0
2009-03-23 11:55:00,2.40974,2.40981,2.40805,2.40915,43000000.0
2009-03-23 12:00:00,2.40968,2.40968,2.40879,2.40914,43000000.0
2009-03-23 12:05:00,2.40812,2.40812,2.40617,2.40668,42000000.0
2009-03-23 12:10:00,2.40524,2.40652,2.40496,2.40636,40000000.0
2009-03-23 12:15:00,2.40627,2.40686,2.40508,2.40508,44000000.0
2009-03-23 12:20:00,2.40456,2.40646,2.40371,2.40551,39000000.0
2009-03-23 12:25:00,2.40544,2.40589,2.40479,2.40575,45000000.0
2009-03-23 12:30:00,2.4062,2.40783,2.40574,2.40612,39000000.0
2009-03-23 12:35:00,2.40568,2.40574,2.40486,2.40545,42000000.0
2009-03-23 12:40:00,2.40531,2.40763,2.40527,2.40719,41000000.0
2009-03-23 12:45:00,2.40755,2.40793,2.40706,2.4077,47000000.0
2009-03-23 12:50:00,2.40734,2.40749,2.40423,2.40423,41000000.0
2009-03-23 12:55:00,2.40438,2.40458,2.40282,2.40323,37000000.0
2009-03-23 13:00:00,2.40302,2.40338,2.40216,2.40216,38000000.0
2009-03-23 13:05:00,2.40211,2.40293,2.40137,2.40219,39000000.0
2009-03-23 13:10:00,2.40221,2.40321,2.40221,2.40269,41000000.0
2009-03-23 13:15:00,2.40285,2.40305,2.39935,2.40078,43000000.0
2009-03-23 13:20:00,2.4007,2.40102,2.39908,2.40009,41000000.0
2009-03-23 13:25:00,2.39949,2.39988,2.39767,2.39793,67000000.0
2009-03-23 13:30:00,2.39668,2.39763,2.39546,2.39746,75000000.0
2009-03-23 13:35:00,2.39759,2.39766,2.39553,2.39593,84000000.0
2009-03-23 13:40:00,2.39603,2.39934,2.39603,2.39833,86000000.0
2009-03-23 13:45:00,2.39808,2.39853,2.39661,2.39661,104000000.0
2009-03-23 13:50:00,2.39618,2.39719,2.39358,2.39409,128000000.0
2009-03-23 13:55:00,2.3943,2.39549,2.3943,2.39497,124000000.0
2009-03-23 14:00:00,2.3953,2.39613,2.39369,2.39399,144000000.0
2009-03-23 14:05:00,2.39259,2.39521,2.39259,2.39496,144000000.0
2009-03-23 14:10:00,2.39514,2.39608,2.39276,2.39276,101000000.0
2009-03-23 14:15:00,2.39231,2.39238,2.38925,2.38975,145000000.0
2009-03-23 14:20:00,2.3897,2.3935,2.38907,2.3916,143000000.0
2009-03-23 14:25:00,2.39148,2.39159,2.38698,2.38775,118000000.0
2009-03-23 14:30:00,2.38808,2.38808,2.38671,2.3874,128000000.0
2009-03-23 14:35:00,2.38753,2.38973,2.38753,2.38973,165000000.0
2009-03-23 14:40:00,2.38977,2.39187,2.38972,2.39181,141000000.0
2009-03-23 14:45:00,2.39221,2.39505,2.39203,2.39505,104000000.0
2009-03-23 14:50:00,2.39506,2.39611,2.39448,2.39533,126000000.0
2009-03-23 14:55:00,2.39485,2.39607,2.3926,2.3926,91000000.0
2009-03-23 15:00:00,2.39255,2.3929,2.39142,2.39167,131000000.0
2009-03-23 15:05:00,2.39103,2.39171,2.39056,2.39075,129000000.0
2009-03-23 15:10:00,2.39074,2.39334,2.39074,2.39307,160000000.0
2009-03-23 15:15:00,2.39368,2.39566,2.39335,2.39335,82000000.0
2009-03-23 15:20:00,2.39256,2.3926,2.39105,2.39213,110000000.0
2009-03-23 15:25:00,2.39216,2.39245,2.38703,2.38706,188000000.0
2009-03-23 15:30:00,2.38713,2.39201,2.38696,2.39054,208000000.0
2009-03-23 15:35:00,2.39136,2.39312,2.39136,2.39184,178000000.0
2009-03-23 15:40:00,2.39193,2.39394,2.39109,2.39109,180000000.0
2009-03-23 15:45:00,2.39088,2.39088,2.38777,2.38777,149000000.0
2009-03-23 15:50:00,2.388,2.39059,2.38678,2.38735,112000000.0
2009-03-23 15:55:00,2.38755,2.39086,2.38755,2.38857,150000000.0
2009-03-23 16:00:00,2.38675,2.38927,2.38648,2.38927,200000000.0
2009-03-23 16:05:00,2.38927,2.39045,2.38715,2.39015,188000000.0
2009-03-23 16:10:00,2.39015,2.39113,2.38601,2.38601,169000000.0
2009-03-23 16:15:00,2.38556,2.38571,2.38364,2.38364,185000000.0
2009-03-23 16:20:00,2.38346,2.38447,2.38346,2.38388,231000000.0
2009-03-23 16:25:00,2.38394,2.38394,2.38144,2.38144,173000000.0
2009-03-23 16:30:00,2.38085,2.38128,2.37685,2.37685,183000000.0
2009-03-23 16:35:00,2.37653,2.37855,2.37643,2.378,229000000.0
2009-03-23 16:40:00,2.37872,2.38167,2.37872,2.38142,218000000.0
2009-03-23 16:45:00,2.38117,2.38347,2.38057,2.38057,236000000.0
2009-03-23 16:50:00,2.38052,2.38236,2.37997,2.3819,142000000.0
2009-03-23 16:55:00,2.38179,2.38214,2.37801,2.37842,178000000.0
2009-03-23 17:00:00,2.37804,2.38091,2.37779,2.38091,176000000.0
2009-03-23 17:05:00,2.3815,2.38222,2.38078,2.38171,206000000.0
2009-03-23 17:10:00,2.38176,2.38176,2.37748,2.37748,165000000.0
2009-03-23 17:15:00,2.37775,2.38152,2.37775,2.38152,139000000.0
2009-03-23 17:20:00,2.38147,2.38199,2.38054,2.3818,140000000.0
2009-03-23 17:25:00,2.38181,2.38181,2.37939,2.37939,157000000.0
2009-03-23 17:30:00,2.37931,2.38305,2.37931,2.38227,301000000.0
2009-03-23 17:35:00,2.38246,2.38416,2.38151,2.38416,233000000.0
2009-03-23 17:40:00,2.38369,2.38462,2.38353,2.38365,225000000.0
2009-03-23 17:45:00,2.3839,2.38606,2.38283,2.38419,303000000.0
2009-03-23 17:50:00,2.38405,2.38489,2.38241,2.38241,232000000.0
2009-03-23 17:55:00,2.38212,2.38319,2.37992,2.38316,196000000.0
2009-03-23 18:00:00,2.38186,2.38275,2.38078,2.38245,190000000.0
2009-03-23 18:05:00,2.38248,2.38248,2.38084,2.38127,196000000.0
2009-03-23 18:10:00,2.38103,2.38184,2.37984,2.37984,136000000.0
2009-03-23 18:15:00,2.37972,2.38177,2.37941,2.3811,226000000.0
2009-03-23 18:20:00,2.38072,2.38232,2.38048,2.38216,228000000.0
2009-03-23 18:25:00,2.38222,2.38409,2.38215,2.38409,151000000.0
2009-03-23 18:30:00,2.38334,2.38334,2.38122,2.38165,194000000.0
2009-03-23 18:35:00,2.38175,2.38237,2.38014,2.3805,273000000.0
2009-03-23 18:40:00,2.38018,2.381,2.37891,2.37891,232000000.0
2009-03-23 18:45:00,2.3799,2.38282,2.37947,2.38246,216000000.0
2009-03-23 18:50:00,2.38264,2.38579,2.3824,2.38338,129000000.0
2009-03-23 18:55:00,2.38366,2.38592,2.38366,2.38425,98000000.0
2009-03-23 19:00:00,2.38494,2.38543,2.38421,2.38477,129000000.0
2009-03-23 19:05:00,2.38584,2.38752,2.38584,2.38752,232000000.0
2009-03-23 19:10:00,2.38753,2.38823,2.38657,2.38722,148000000.0
2009-03-23 19:15:00,2.38716,2.38729,2.38637,2.38672,123000000.0
2009-03-23 19:20:00,2.38687,2.3897,2.38684,2.38906,120000000.0
2009-03-23 19:25:00,2.38793,2.38793,2.38496,2.38525,216000000.0
2009-03-23 19:30:00,2.38589,2.38791,2.3855,2.38751,154000000.0
2009-03-23 19:35:00,2.38771,2.38922,2.38752,2.38887,101000000.0
2009-03-23 19:40:00,2.38877,2.39038,2.38877,2.39031,94000000.0
2009-03-23 19:45:00,2.39033,2.3905,2.38808,2.38817,118000000.0
2009-03-23 19:50:00,2.38759,2.38815,2.38615,2.38713,93000000.0
2009-03-23 19:55:00,2.38773,2.39133,2.38773,2.38971,106000000.0
2009-03-23 20:00:00,2.39008,2.39008,2.38854,2.38854,101000000.0
2009-03-23 20:05:00,2.38834,2.38834,2.38341,2.38354,97000000.0
2009-03-23 20:10:00,2.38405,2.38962,2.38355,2.38892,77000000.0
2009-03-23 20:15:00,2.38857,2.39098,2.38803,2.39053,82000000.0
2009-03-23 20:20:00,2.39053,2.39204,2.39051,2.39057,56000000.0
2009-03-23 20:25:00,2.39114,2.39167,2.38949,2.38962,76000000.0
2009-03-23 20:30:00,2.38952,2.39055,2.38883,2.38883,106000000.0
2009-03-23 20:35:00,2.38895,2.38956,2.38888,2.38908,60000000.0
2009-03-23 20:40:00,2.38902,2.3898,2.38875,2.38943,49000000.0
2009-03-23 20:45:00,2.38964,2.39042,2.38927,2.39042,61000000.0
2009-03-23 20:50:00,2.39055,2.39089,2.3861,2.38725,59000000.0
2009-03-23 20:55:00,2.38767,2.38789,2.38718,2.38718,56000000.0
2009-03-23 21:00:00,2.3855,2.3872,2.38401,2.38696,66000000.0
2009-03-23 21:05:00,2.38826,2.38832,2.38683,2.38767,46000000.0
2009-03-23 21:10:00,2.38789,2.38879,2.38615,2.38809,41000000.0
2009-03-23 21:15:00,2.38802,2.3882,2.38705,2.38722,41000000.0
2009-03-23 21:20:00,2.38699,2.38752,2.38506,2.38752,45000000.0
2009-03-23 21:25:00,2.38728,2.3887,2.38716,2.3887,88000000.0
2009-03-23 21:30:00,2.38856,2.38858,2.38772,2.38772,41000000.0
2009-03-23 21:35:00,2.38713,2.38713,2.38395,2.38493,76000000.0
2009-03-23 21:40:00,2.38491,2.38491,2.38246,2.3835,61000000.0
2009-03-23 21:45:00,2.38346,2.38515,2.38329,2.38439,50000000.0
2009-03-23 21:50:00,2.38429,2.3845,2.38252,2.38333,45000000.0
2009-03-23 21:55:00,2.38354,2.38492,2.38253,2.38462,87000000.0
2009-03-23 22:00:00,2.38625,2.38942,2.38625,2.38805,86000000.0
2009-03-23 22:05:00,2.38761,2.38761,2.38442,2.38442,82000000.0
2009-03-23 22:10:00,2.38338,2.38343,2.38187,2.38318,57000000.0
2009-03-23 22:15:00,2.38308,2.38535,2.38303,2.38467,51000000.0
2009-03-23 22:20:00,2.38469,2.38491,2.38282,2.38282,54000000.0
2009-03-23 22:25:00,2.38328,2.38382,2.38117,2.38195,43000000.0
2009-03-23 22:30:00,2.38235,2.38292,2.38231,2.38292,125000000.0
2009-03-23 22:35:00,2.38306,2.38407,2.38196,2.38361,107000000.0
2009-03-23 22:40:00,2.38388,2.38446,2.38311,2.38446,53000000.0
2009-03-23 22:45:00,2.3844,2.38649,2.38396,2.3862,60000000.0
2009-03-23 22:50:00,2.38631,2.38631,2.38461,2.38489,57000000.0
2009-03-23 22:55:00,2.38515,2.38538,2.38294,2.38294,40000000.0
2009-03-23 23:00:00,2.38274,2.38329,2.38233,2.38307,52000000.0
2009-03-23 23:05:00,2.38338,2.38371,2.3819,2.38191,50000000.0
2009-03-23 23:10:00,2.38185,2.38208,2.38172,2.38193,37000000.0
2009-03-23 23:15:00,2.38182,2.38211,2.3808,2.38103,48000000.0
2009-03-23 23:20:00,2.38146,2.38308,2.38146,2.38306,41000000.0
2009-03-23 23:25:00,2.38317,2.38325,2.38033,2.38212,63000000.0
2009-03-23 23:30:00,2.382,2.3826,2.37997,2.38259,56000000.0
2009-03-23 23:35:00,2.38231,2.38328,2.37989,2.38244,47000000.0
2009-03-23 23:40:00,2.38261,2.38261,2.3805,2.38155,64000000.0
2009-03-23 23:45:00,2.38161,2.3836,2.38132,2.38286,42000000.0
2009-03-23 23:50:00,2.38283,2.38341,2.38264,2.383,43000000.0
2009-03-23 23:55:00,2.383,2.38318,2.3825,2.38308,72000000.0
2009-03-24 00:00:00,2.38307,2.38323,2.38257,2.38289,46000000.0
2009-03-24 00:05:00,2.38319,2.38723,2.38292,2.38723,41000000.0
2009-03-24 00:10:00,2.38728,2.38785,2.38679,2.38743,57000000.0
2009-03-24 00:15:00,2.38716,2.3879,2.38646,2.3879,43000000.0
2009-03-24 00:20:00,2.38784,2.38829,2.38696,2.38752,42000000.0
2009-03-24 00:25:00,2.38687,2.38813,2.3861,2.3878,43000000.0
2009-03-24 00:30:00,2.3879,2.38871,2.38764,2.38804,54000000.0
2009-03-24 00:35:00,2.38811,2.38909,2.38563,2.38887,38000000.0
2009-03-24 00:40:00,2.38885,2.38936,2.38836,2.3888,37000000.0
2009-03-24 00:45:00,2.38882,2.38989,2.38834,2.38944,51000000.0
2009-03-24 00:50:00,2.38931,2.39026,2.38931,2.39026,46000000.0
2009-03-24 00:55:00,2.39026,2.39051,2.38725,2.38833,42000000.0
2009-03-24 01:00:00,2.38856,2.3887,2.38641,2.38641,54000000.0
2009-03-24 01:05:00,2.38673,2.38839,2.38664,2.3874,33000000.0
2009-03-24 01:10:00,2.38704,2.38732,2.38356,2.38461,49000000.0
2009-03-24 01:15:00,2.38455,2.38489,2.38434,2.38489,47000000.0
2009-03-24 01:20:00,2.38495,2.38526,2.38465,2.38491,45000000.0
2009-03-24 01:25:00,2.38493,2.38493,2.38175,2.38218,57000000.0
2009-03-24 01:30:00,2.38206,2.38309,2.38153,2.38266,74000000.0
2009-03-24 01:35:00,2.38279,2.38366,2.38188,2.38366,48000000.0
2009-03-24 01:40:00,2.38374,2.38405,2.3836,2.38385,40000000.0
2009-03-24 01:45:00,2.38402,2.38598,2.38402,2.38583,43000000.0
2009-03-24 01:50:00,2.38594,2.38634,2.38479,2.38582,55000000.0
2009-03-24 01:55:00,2.38544,2.38559,2.38451,2.38466,63000000.0
2009-03-24 02:00:00,2.38449,2.38579,2.38381,2.38397,43000000.0
2009-03-24 02:05:00,2.38383,2.38442,2.38297,2.38437,43000000.0
2009-03-24 02:10:00,2.38452,2.38473,2.38406,2.38406,37000000.0
2009-03-24 02:15:00,2.38474,2.38582,2.38428,2.38553,44000000.0
2009-03-24 02:20:00,2.38527,2.3859,2.38153,2.38153,42000000.0
2009-03-24 02:25:00,2.38149,2.38351,2.38128,2.38351,40000000.0
2009-03-24 02:30:00,2.38319,2.38319,2.3794,2.38009,40000000.0
2009-03-24 02:35:00,2.37977,2.38365,2.37971,2.38163,40000000.0
2009-03-24 02:40:00,2.38176,2.38201,2.38065,2.38194,39000000.0
2009-03-24 02:45:00,2.38208,2.38208,2.37794,2.37794,48000000.0
2009-03-24 02:50:00,2.37833,2.37996,2.37812,2.37975,37000000.0
2009-03-24 02:55:00,2.37976,2.38264,2.37975,2.3826,42000000.0
2009-03-24 03:00:00,2.38252,2.38252,2.38033,2.3804,39000000.0
2009-03-24 03:05:00,2.38044,2.38554,2.38044,2.38483,41000000.0
2009-03-24 03:10:00,2.38438,2.38478,2.38289,2.38478,46000000.0
2009-03-24 03:15:00,2.38509,2.38509,2.38201,2.38421,43000000.0
2009-03-24 03:20:00,2.3853,2.38844,2.38505,2.38505,42000000.0
2009-03-24 03:25:00,2.38471,2.38471,2.38282,2.38443,42000000.0
2009-03-24 03:30:00,2.38532,2.38647,2.38484,2.38588,42000000.0
2009-03-24 03:35:00,2.38604,2.38696,2.38534,2.38535,42000000.0
2009-03-24 03:40:00,2.38564,2.38618,2.38454,2.38546,41000000.0
2009-03-24 03:45:00,2.38569,2.38596,2.38447,2.38585,42000000.0
2009-03-24 03:50:00,2.38579,2.38581,2.38225,2.383,45000000.0
2009-03-24 03:55:00,2.3832,2.38458,2.3832,2.38446,40000000.0
2009-03-24 04:00:00,2.38451,2.38505,2.38318,2.38379,42000000.0
2009-03-24 04:05:00,2.384,2.384,2.3815,2.38361,43000000.0
2009-03-24 04:10:00,2.38469,2.38607,2.38452,2.38602,40000000.0
2009-03-24 04:15:00,2.3859,2.38651,2.38542,2.38547,40000000.0
2009-03-24 04:20:00,2.38518,2.38585,2.38501,2.38575,39000000.0
2009-03-24 04:25:00,2.38575,2.38614,2.3851,2.38564,41000000.0
2009-03-24 04:30:00,2.38557,2.38631,2.38482,2.38549,42000000.0
2009-03-24 04:35:00,2.38544,2.38585,2.38528,2.38576,38000000.0
2009-03-24 04:40:00,2.38641,2.38763,2.38599,2.38621,42000000.0
2009-03-24 04:45:00,2.38639,2.38651,2.38524,2.3854,43000000.0
2009-03-24 04:50:00,2.3853,2.38673,2.38528,2.38572,43000000.0
2009-03-24 04:55:00,2.38613,2.38721,2.38524,2.38524,38000000.0
2009-03-24 05:00:00,2.38487,2.38726,2.38479,2.38701,37000000.0
2009-03-24 05:05:00,2.38782,2.38941,2.38762,2.38921,37000000.0
2009-03-24 05:10:00,2.38911,2.38989,2.38881,2.38952,41000000.0
2009-03-24 05:15:00,2.38957,2.39008,2.3892,2.38924,36000000.0
2009-03-24 05:20:00,2.38908,2.38972,2.38702,2.38702,42000000.0
2009-03-24 05:25:00,2.3866,2.38724,2.3859,2.38692,38000000.0
2009-03-24 05:30:00,2.38703,2.38724,2.38621,2.38621,43000000.0
2009-03-24 05:35:00,2.38581,2.38636,2.38535,2.38595,35000000.0
2009-03-24 05:40:00,2.38652,2.38652,2.38419,2.38602,39000000.0
2009-03-24 05:45:00,2.3864,2.39131,2.3863,2.38808,44000000.0
2009-03-24 05:50:00,2.3886,2.39067,2.38789,2.39051,42000000.0
2009-03-24 05:55:00,2.3907,2.39141,2.38861,2.39133,43000000.0
2009-03-24 06:00:00,2.39091,2.39116,2.38963,2.3901,37000000.0
2009-03-24 06:05:00,2.39008,2.3903,2.3888,2.3901,36000000.0
2009-03-24 06:10:00,2.39018,2.39105,2.38824,2.3892,42000000.0
2009-03-24 06:15:00,2.38951,2.39046,2.38898,2.38947,42000000.0
2009-03-24 06:20:00,2.38946,2.39111,2.38892,2.39102,44000000.0
2009-03-24 06:25:00,2.39115,2.39115,2.38974,2.38974,45000000.0
2009-03-24 06:30:00,2.39,2.39027,2.38909,2.39004,36000000.0
2009-03-24 06:35:00,2.39021,2.39146,2.39021,2.39066,40000000.0
2009-03-24 06:40:00,2.39125,2.39227,2.39115,2.39149,39000000.0
2009-03-24 06:45:00,2.39127,2.39244,2.39026,2.39238,41000000.0
2009-03-24 06:50:00,2.39184,2.39266,2.39097,2.39164,44000000.0
2009-03-24 06:55:00,2.39107,2.39177,2.39053,2.39155,36000000.0
2009-03-24 07:00:00,2.39036,2.3916,2.39004,2.3916,36000000.0
2009-03-24 07:05:00,2.39259,2.39259,2.38983,2.38983,50000000.0
2009-03-24 07:10:00,2.39086,2.3914,2.38659,2.38668,39000000.0
2009-03-24 07:15:00,2.38701,2.38883,2.38679,2.38837,45000000.0
2009-03-24 07:20:00,2.38794,2.38846,2.38717,2.38751,46000000.0
2009-03-24 07:25:00,2.38759,2.38777,2.38681,2.38736,37000000.0
2009-03-24 07:30:00,2.38695,2.38857,2.38593,2.38593,45000000.0
2009-03-24 07:35:00,2.38563,2.38654,2.38544,2.38651,40000000.0
2009-03-24 07:40:00,2.38627,2.38724,2.38477,2.38701,42000000.0
2009-03-24 07:45:00,2.38688,2.38717,2.38562,2.38717,39000000.0
2009-03-24 07:50:00,2.38753,2.38851,2.38679,2.38698,45000000.0
2009-03-24 07:55:00,2.38804,2.38844,2.38618,2.38618,39000000.0
2009-03-24 08:00:00,2.38664,2.39008,2.38664,2.38983,41000000.0
2009-03-24 08:05:00,2.39004,2.39038,2.38804,2.3885,36000000.0
2009-03-24 08:10:00,2.38879,2.38957,2.38863,2.38946,40000000.0
2009-03-24 08:15:00,2.38931,2.38993,2.38729,2.38729,42000000.0
2009-03-24 08:20:00,2.38819,2.38933,2.38646,2.38646,38000000.0
2009-03-24 08:25:00,2.38695,2.38868,2.38657,2.38868,42000000.0
2009-03-24 08:30:00,2.389,2.39132,2.389,2.39086,41000000.0
2009-03-24 08:35:00,2.39067,2.39131,2.38931,2.3905,47000000.0
2009-03-24 08:40:00,2.39099,2.39238,2.38918,2.39125,47000000.0
2009-03-24 08:45:00,2.39167,2.39243,2.39079,2.3915,43000000.0
2009-03-24 08:50:00,2.39179,2.39259,2.39167,2.39234,40000000.0
2009-03-24 08:55:00,2.39452,2.39687,2.39432,2.3962,37000000.0
2009-03-24 09:00:00,2.39635,2.39694,2.39365,2.39373,41000000.0
2009-03-24 09:05:00,2.393,2.39481,2.39235,2.39454,42000000.0
2009-03-24 09:10:00,2.39473,2.39516,2.39397,2.39397,44000000.0
2009-03-24 09:15:00,2.39393,2.39419,2.39192,2.39241,41000000.0
2009-03-24 09:20:00,2.39327,2.39346,2.39113,2.39204,38000000.0
2009-03-24 09:25:00,2.39164,2.39272,2.39082,2.391,46000000.0
2009-03-24 09:30:00,2.3918,2.39204,2.38972,2.38979,36000000.0
2009-03-24 09:35:00,2.39005,2.39127,2.38752,2.38752,47000000.0
2009-03-24 09:40:00,2.38803,2.39012,2.38692,2.38711,46000000.0
2009-03-24 09:45:00,2.38766,2.38902,2.38731,2.38864,44000000.0
2009-03-24 09:50:00,2.38796,2.39187,2.38787,2.39036,44000000.0
2009-03-24 09:55:00,2.38978,2.39216,2.38955,2.39176,44000000.0
2009-03-24 10:00:00,2.39288,2.39522,2.39231,2.3941,44000000.0
2009-03-24 10:05:00,2.3945,2.39742,2.39417,2.39417,39000000.0
2009-03-24 10:10:00,2.39296,2.39395,2.39217,2.39357,37000000.0
2009-03-24 10:15:00,2.39372,2.39498,2.38698,2.39225,45000000.0
2009-03-24 10:20:00,2.3928,2.39288,2.38927,2.38952,36000000.0
2009-03-24 10:25:00,2.39003,2.39058,2.38817,2.38817,45000000.0
2009-03-24 10:30:00,2.38764,2.38809,2.38701,2.38774,38000000.0
2009-03-24 10:35:00,2.38792,2.38792,2.38294,2.38387,41000000.0
2009-03-24 10:40:00,2.38334,2.38366,2.38186,2.38231,40000000.0
2009-03-24 10:45:00,2.38177,2.38723,2.38144,2.38723,40000000.0
2009-03-24 10:50:00,2.38737,2.39046,2.38644,2.38913,44000000.0
2009-03-24 10:55:00,2.38894,2.38907,2.38657,2.38721,40000000.0
2009-03-24 11:00:00,2.38677,2.38786,2.38496,2.3855,44000000.0
2009-03-24 11:05:00,2.3864,2.3884,2.3864,2.3884,39000000.0
2009-03-24 11:10:00,2.38855,2.38958,2.3883,2.38885,47000000.0
2009-03-24 11:15:00,2.38866,2.38957,2.38752,2.38893,42000000.0
2009-03-24 11:20:00,2.38871,2.38891,2.38825,2.38884,38000000.0
2009-03-24 11:25:00,2.38891,2.38903,2.38813,2.38886,42000000.0
2009-03-24 11:30:00,2.38926,2.38928,2.38535,2.3857,43000000.0
2009-03-24 11:35:00,2.38559,2.38664,2.38512,2.38646,44000000.0
2009-03-24 11:40:00,2.38629,2.38629,2.38493,2.38524,47000000.0
2009-03-24 11:45:00,2.38583,2.38655,2.38395,2.38476,44000000.0
2009-03-24 11:50:00,2.38508,2.38687,2.38398,2.38605,44000000.0
2009-03-24 11:55:00,2.38576,2.38684,2.38451,2.3857,43000000.0
2009-03-24 12:00:00,2.38531,2.3858,2.38409,2.3858,43000000.0
2009-03-24 12:05:00,2.38686,2.39075,2.38676,2.39035,42000000.0
2009-03-24 12:10:00,2.39058,2.39119,2.38884,2.39119,40000000.0
2009-03-24 12:15:00,2.39114,2.39509,2.39114,2.39402,44000000.0
2009-03-24 12:20:00,2.39455,2.39455,2.39083,2.39119,39000000.0
2009-03-24 12:25:00,2.39135,2.39282,2.39109,2.39254,45000000.0
2009-03-24 12:30:00,2.39217,2.39241,2.39128,2.39241,39000000.0
2009-03-24 12:35:00,2.39234,2.39634,2.39132,2.39283,42000000.0
2009-03-24 12:40:00,2.39236,2.39351,2.39147,2.39351,41000000.0
2009-03-24 12:45:00,2.39363,2.39371,2.39186,2.39186,47000000.0
2009-03-24 12:50:00,2.39125,2.39365,2.39125,2.39355,41000000.0
2009-03-24 12:55:00,2.39364,2.39434,2.39334,2.3943,37000000.0
2009-03-24 13:00:00,2.39438,2.39544,2.39358,2.39358,38000000.0
2009-03-24 13:05:00,2.39293,2.39373,2.39211,2.39284,39000000.0
2009-03-24 13:10:00,2.39268,2.39526,2.39268,2.39341,41000000.0
2009-03-24 13:15:00,2.39361,2.39361,2.3916,2.39163,43000000.0
2009-03-24 13:20:00,2.39142,2.39289,2.39016,2.39044,41000000.0
2009-03-24 13:25:00,2.38984,2.39237,2.38878,2.39237,67000000.0
2009-03-24 13:30:00,2.39165,2.39413,2.39105,2.39335,75000000.0
2009-03-24 13:35:00,2.39277,2.39277,2.39063,2.39154,84000000.0
2009-03-24 13:40:00,2.39124,2.39161,2.38953,2.39043,86000000.0
2009-03-24 13:45:00,2.3906,2.39114,2.38999,2.39035,104000000.0
2009-03-24 13:50:00,2.39036,2.39084,2.38831,2.38835,128000000.0
2009-03-24 13:55:00,2.3883,2.38861,2.38718,2.3875,124000000.0
2009-03-24 14:00:00,2.3881,2.39127,2.3881,2.39096,144000000.0
2009-03-24 14:05:00,2.39051,2.39115,2.38867,2.38941,144000000.0
2009-03-24 14:10:00,2.38956,2.39108,2.38909,2.39082,101000000.0
2009-03-24 14:15:00,2.39088,2.39279,2.38998,2.39136,145000000.0
2009-03-24 14:20:00,2.39107,2.39242,2.39022,2.39061,143000000.0
2009-03-24 14:25:00,2.39063,2.39178,2.3886,2.39161,118000000.0
2009-03-24 14:30:00,2.39193,2.39193,2.39011,2.39105,128000000.0
2009-03-24 14:35:00,2.38915,2.38983,2.38716,2.38716,165000000.0
2009-03-24 14:40:00,2.38739,2.38847,2.3867,2.38753,141000000.0
2009-03-24 14:45:00,2.38744,2.38754,2.38494,2.38498,104000000.0
2009-03-24 14:50:00,2.3847,2.38509,2.38362,2.38362,126000000.0
2009-03-24 14:55:00,2.38379,2.38457,2.38337,2.38401,91000000.0
2009-03-24 15:00:00,2.38411,2.3846,2.38251,2.38256,131000000.0
2009-03-24 15:05:00,2.3817,2.38406,2.3817,2.38335,129000000.0
2009-03-24 15:10:00,2.38319,2.38804,2.38319,2.38669,160000000.0
2009-03-24 15:15:00,2.38618,2.38997,2.38568,2.38872,82000000.0
2009-03-24 15:20:00,2.38864,2.38896,2.38467,2.3856,110000000.0
2009-03-24 15:25:00,2.38464,2.38584,2.38369,2.38401,188000000.0
2009-03-24 15:30:00,2.38468,2.38739,2.38468,2.3857,208000000.0
2009-03-24 15:35:00,2.38491,2.38752,2.38411,2.38752,178000000.0
2009-03-24 15:40:00,2.38725,2.38938,2.38713,2.38872,180000000.0
2009-03-24 15:45:00,2.38818,2.3907,2.38756,2.3907,149000000.0
2009-03-24 15:50:00,2.3905,2.39076,2.3895,2.3895,112000000.0
2009-03-24 15:55:00,2.38884,2.38887,2.38667,2.38706,150000000.0
2009-03-24 16:00:00,2.38595,2.38623,2.38289,2.38289,200000000.0
2009-03-24 16:05:00,2.38246,2.38804,2.38246,2.38753,188000000.0
2009-03-24 16:10:00,2.38741,2.38783,2.38667,2.38774,169000000.0
2009-03-24 16:15:00,2.38743,2.38882,2.38647,2.38882,185000000.0
2009-03-24 16:20:00,2.3895,2.39158,2.38923,2.39101,231000000.0
2009-03-24 16:25:00,2.39031,2.39174,2.38963,2.39112,173000000.0
2009-03-24 16:30:00,2.39084,2.39213,2.38841,2.38841,183000000.0
2009-03-24 16:35:00,2.38862,2.39084,2.3885,2.39009,229000000.0
2009-03-24 16:40:00,2.38955,2.3927,2.3891,2.39254,218000000.0
2009-03-24 16:45:00,2.39222,2.39222,2.39091,2.39121,236000000.0
2009-03-24 16:50:00,2.39113,2.39224,2.3901,2.39034,142000000.0
2009-03-24 16:55:00,2.39063,2.39063,2.38723,2.38754,178000000.0
2009-03-24 17:00:00,2.38728,2.39017,2.38671,2.38878,176000000.0
2009-03-24 17:05:00,2.38873,2.39085,2.38873,2.39085,206000000.0
2009-03-24 17:10:00,2.39093,2.39093,2.38772,2.38825,165000000.0
2009-03-24 17:15:00,2.38825,2.38825,2.38701,2.38701,139000000.0
2009-03-24 17:20:00,2.38701,2.38749,2.38592,2.38648,140000000.0
2009-03-24 17:25:00,2.38647,2.38867,2.386,2.38782,157000000.0
2009-03-24 17:30:00,2.38766,2.3886,2.38684,2.3872,301000000.0
2009-03-24 17:35:00,2.38725,2.3873,2.38376,2.38465,233000000.0
2009-03-24 17:40:00,2.38474,2.38538,2.38412,2.38538,225000000.0
2009-03-24 17:45:00,2.38534,2.38534,2.382,2.38202,303000000.0
2009-03-24 17:50:00,2.38171,2.38171,2.37873,2.37873,232000000.0
2009-03-24 17:55:00,2.37885,2.37973,2.37173,2.37173,196000000.0
2009-03-24 18:00:00,2.37786,2.37988,2.37786,2.37854,190000000.0
2009-03-24 18:05:00,2.37846,2.37903,2.37828,2.37903,196000000.0
2009-03-24 18:10:00,2.37978,2.38126,2.37847,2.37876,136000000.0
2009-03-24 18:15:00,2.37856,2.38028,2.3779,2.37944,226000000.0
2009-03-24 18:20:00,2.37928,2.38065,2.37907,2.3798,228000000.0
2009-03-24 18:25:00,2.37987,2.38045,2.37832,2.38045,151000000.0
2009-03-24 18:30:00,2.38027,2.38247,2.37809,2.37967,194000000.0
2009-03-24 18:35:00,2.37968,2.38329,2.3794,2.38316,273000000.0
2009-03-24 18:40:00,2.38428,2.3851,2.38337,2.38474,232000000.0
2009-03-24 18:45:00,2.3849,2.38514,2.38361,2.38426,216000000.0
2009-03-24 18:50:00,2.38335,2.38537,2.38313,2.38481,129000000.0
2009-03-24 18:55:00,2.38407,2.38579,2.38342,2.38559,98000000.0
2009-03-24 19:00:00,2.38537,2.38636,2.38469,2.38629,129000000.0
2009-03-24 19:05:00,2.38642,2.38647,2.38514,2.38569,232000000.0
2009-03-24 19:10:00,2.38568,2.38691,2.38432,2.38529,148000000.0
2009-03-24 19:15:00,2.38519,2.38538,2.38379,2.38454,123000000.0
2009-03-24 19:20:00,2.38449,2.38514,2.38395,2.38488,120000000.0
2009-03-24 19:25:00,2.38469,2.38527,2.38059,2.38208,216000000.0
2009-03-24 19:30:00,2.38267,2.38373,2.37948,2.38367,154000000.0
2009-03-24 19:35:00,2.38294,2.38457,2.38285,2.38315,101000000.0
2009-03-24 19:40:00,2.38273,2.38374,2.38127,2.38184,94000000.0
2009-03-24 19:45:00,2.38185,2.38393,2.38102,2.38393,118000000.0
2009-03-24 19:50:00,2.3849,2.38875,2.3849,2.38604,93000000.0
2009-03-24 19:55:00,2.38738,2.38975,2.38518,2.38975,106000000.0
2009-03-24 20:00:00,2.38939,2.39014,2.38801,2.38861,101000000.0
2009-03-24 20:05:00,2.38849,2.38968,2.38773,2.38833,97000000.0
2009-03-24 20:10:00,2.38797,2.38797,2.38543,2.38686,77000000.0
2009-03-24 20:15:00,2.38703,2.3879,2.3839,2.3843,82000000.0
2009-03-24 20:20:00,2.38465,2.3874,2.38465,2.38641,56000000.0
2009-03-24 20:25:00,2.38669,2.38954,2.38634,2.38954,76000000.0
2009-03-24 20:30:00,2.39099,2.39201,2.38931,2.39153,106000000.0
2009-03-24 20:35:00,2.39219,2.39251,2.39061,2.3912,60000000.0
2009-03-24 20:40:00,2.39043,2.39288,2.38993,2.39199,49000000.0
2009-03-24 20:45:00,2.39244,2.39272,2.38882,2.38889,61000000.0
2009-03-24 20:50:00,2.3895,2.39169,2.3895,2.39169,59000000.0
2009-03-24 20:55:00,2.39171,2.39207,2.39087,2.39184,56000000.0
2009-03-24 21:00:00,2.39169,2.39218,2.38761,2.38761,66000000.0
2009-03-24 21:05:00,2.38739,2.38949,2.38694,2.38926,46000000.0
2009-03-24 21:10:00,2.38883,2.39149,2.38581,2.39019,41000000.0
2009-03-24 21:15:00,2.38947,2.39018,2.38847,2.38889,41000000.0
2009-03-24 21:20:00,2.38907,2.3897,2.38817,2.38817,45000000.0
2009-03-24 21:25:00,2.38684,2.38984,2.38647,2.38984,88000000.0
2009-03-24 21:30:00,2.3909,2.39331,2.38977,2.3899,41000000.0
2009-03-24 21:35:00,2.39041,2.39041,2.38684,2.38987,76000000.0
2009-03-24 21:40:00,2.39005,2.39005,2.38568,2.38695,61000000.0
2009-03-24 21:45:00,2.3872,2.39082,2.3872,2.38724,50000000.0
2009-03-24 21:50:00,2.38811,2.39023,2.38603,2.38726,45000000.0
2009-03-24 21:55:00,2.38706,2.39005,2.38532,2.39005,87000000.0
2009-03-24 22:00:00,2.39041,2.39481,2.39025,2.39393,86000000.0
2009-03-24 22:05:00,2.3937,2.39423,2.39289,2.39339,82000000.0
2009-03-24 22:10:00,2.39359,2.3947,2.39359,2.39433,57000000.0
2009-03-24 22:15:00,2.39438,2.39528,2.39292,2.39361,51000000.0
2009-03-24 22:20:00,2.39314,2.39314,2.39168,2.39231,54000000.0
2009-03-24 22:25:00,2.39238,2.39413,2.39135,2.39373,43000000.0
2009-03-24 22:30:00,2.39335,2.39713,2.39335,2.39676,125000000.0
2009-03-24 22:35:00,2.39693,2.39832,2.39598,2.39796,107000000.0
2009-03-24 22:40:00,2.39725,2.39725,2.39489,2.39524,53000000.0
2009-03-24 22:45:00,2.39509,2.39583,2.39189,2.39474,60000000.0
2009-03-24 22:50:00,2.39523,2.3956,2.39214,2.39215,57000000.0
2009-03-24 22:55:00,2.39171,2.39212,2.39038,2.39038,40000000.0
2009-03-24 23:00:00,2.38944,2.39178,2.38911,2.39175,52000000.0
2009-03-24 23:05:00,2.3915,2.39273,2.39145,2.39273,50000000.0
2009-03-24 23:10:00,2.3928,2.39305,2.39154,2.39276,37000000.0
2009-03-24 23:15:00,2.3938,2.3938,2.39157,2.39261,49000000.0
2009-03-24 23:20:00,2.39264,2.39353,2.3925,2.39353,41000000.0
2009-03-24 23:25:00,2.39338,2.39494,2.39284,2.39284,63000000.0
2009-03-24 23:30:00,2.3932,2.39516,2.391,2.39515,51000000.0
2009-03-24 23:35:00,2.39506,2.3952,2.39316,2.3934,47000000.0
2009-03-24 23:40:00,2.39331,2.3941,2.39317,2.39377,64000000.0
2009-03-24 23:45:00,2.39298,2.39332,2.3899,2.3899,42000000.0
2009-03-24 23:50:00,2.38958,2.39035,2.3888,2.39006,43000000.0
2009-03-24 23:55:00,2.38982,2.39226,2.38982,2.39045,72000000.0
2009-03-25 00:00:00,2.39036,2.39189,2.38943,2.38961,46000000.0
2009-03-25 00:05:00,2.38994,2.39082,2.38941,2.39003,41000000.0
2009-03-25 00:10:00,2.38989,2.39333,2.38962,2.3931,57000000.0
2009-03-25 00:15:00,2.39273,2.39349,2.39169,2.39212,43000000.0
2009-03-25 00:20:00,2.39286,2.39298,2.39129,2.39269,42000000.0
2009-03-25 00:25:00,2.39243,2.39282,2.39008,2.39062,43000000.0
2009-03-25 00:30:00,2.39092,2.39162,2.39046,2.39046,54000000.0
2009-03-25 00:35:00,2.39049,2.39132,2.38885,2.3906,38000000.0
2009-03-25 00:40:00,2.39021,2.3924,2.39021,2.39222,37000000.0
2009-03-25 00:45:00,2.39213,2.39236,2.39034,2.39053,51000000.0
2009-03-25 00:50:00,2.39113,2.39217,2.39108,2.39217,46000000.0
2009-03-25 00:55:00,2.39178,2.39192,2.39042,2.39066,42000000.0
2009-03-25 01:00:00,2.39109,2.39159,2.39052,2.39125,54000000.0
2009-03-25 01:05:00,2.39136,2.39224,2.3912,2.39165,33000000.0
2009-03-25 01:10:00,2.39174,2.39307,2.39155,2.39256,49000000.0
2009-03-25 01:15:00,2.3927,2.39315,2.39255,2.39263,47000000.0
2009-03-25 01:20:00,2.39256,2.39479,2.39251,2.39479,45000000.0
2009-03-25 01:25:00,2.39479,2.39479,2.39359,2.39364,57000000.0
2009-03-25 01:30:00,2.39357,2.39427,2.39348,2.39348,74000000.0
2009-03-25 01:35:00,2.3935,2.39356,2.39223,2.39275,48000000.0
2009-03-25 01:40:00,2.39285,2.39303,2.39183,2.39225,40000000.0
2009-03-25 01:45:00,2.3922,2.39364,2.3922,2.39313,43000000.0
2009-03-25 01:50:00,2.39317,2.3945,2.39317,2.39411,55000000.0
2009-03-25 01:55:00,2.39449,2.39468,2.39133,2.39174,63000000.0
2009-03-25 02:00:00,2.39254,2.39289,2.38821,2.3911,43000000.0
2009-03-25 02:05:00,2.39116,2.39348,2.39099,2.39348,43000000.0
2009-03-25 02:10:00,2.39334,2.39361,2.39281,2.39324,37000000.0
2009-03-25 02:15:00,2.39348,2.39348,2.39122,2.39144,45000000.0
2009-03-25 02:20:00,2.39122,2.39228,2.39116,2.39221,42000000.0
2009-03-25 02:25:00,2.3921,2.3921,2.39071,2.3911,40000000.0
2009-03-25 02:30:00,2.39117,2.39242,2.39079,2.39219,40000000.0
2009-03-25 02:35:00,2.39212,2.39228,2.39057,2.39057,40000000.0
2009-03-25 02:40:00,2.39055,2.3917,2.39055,2.39138,39000000.0
2009-03-25 02:45:00,2.39106,2.39357,2.39102,2.39347,48000000.0
2009-03-25 02:50:00,2.39312,2.39426,2.39089,2.39426,37000000.0
2009-03-25 02:55:00,2.39466,2.39662,2.39423,2.39612,42000000.0
2009-03-25 03:00:00,2.39615,2.39716,2.39592,2.3964,39000000.0
2009-03-25 03:05:00,2.39538,2.39753,2.39428,2.39731,41000000.0
2009-03-25 03:10:00,2.39755,2.40096,2.39755,2.39986,46000000.0
2009-03-25 03:15:00,2.40013,2.40178,2.3996,2.40034,43000000.0
2009-03-25 03:20:00,2.40039,2.40039,2.39851,2.39933,42000000.0
2009-03-25 03:25:00,2.39984,2.39984,2.39848,2.39859,42000000.0
2009-03-25 03:30:00,2.39857,2.39893,2.39773,2.39837,42000000.0
2009-03-25 03:35:00,2.39848,2.39848,2.39594,2.39594,42000000.0
2009-03-25 03:40:00,2.39675,2.39824,2.39656,2.39745,41000000.0
2009-03-25 03:45:00,2.39708,2.3996,2.39708,2.3996,42000000.0
2009-03-25 03:50:00,2.39973,2.40015,2.39828,2.39971,42000000.0
2009-03-25 03:55:00,2.39977,2.39994,2.39887,2.39972,40000000.0
2009-03-25 04:00:00,2.39974,2.40111,2.39938,2.39976,42000000.0
2009-03-25 04:05:00,2.39948,2.40075,2.39751,2.40075,43000000.0
2009-03-25 04:10:00,2.40068,2.40202,2.40008,2.40163,40000000.0
2009-03-25 04:15:00,2.40156,2.4028,2.40132,2.40198,40000000.0
2009-03-25 04:20:00,2.40187,2.40272,2.40187,2.40268,39000000.0
2009-03-25 04:25:00,2.40272,2.40272,2.40142,2.40173,41000000.0
2009-03-25 04:30:00,2.40148,2.4018,2.40133,2.40167,42000000.0
2009-03-25 04:35:00,2.40171,2.40385,2.40089,2.40096,38000000.0
2009-03-25 04:40:00,2.40073,2.40191,2.40073,2.40172,42000000.0
2009-03-25 04:45:00,2.40169,2.40186,2.39999,2.40073,43000000.0
2009-03-25 04:50:00,2.40055,2.4019,2.4005,2.40099,43000000.0
2009-03-25 04:55:00,2.40143,2.40517,2.40128,2.40465,38000000.0
2009-03-25 05:00:00,2.40461,2.40496,2.40365,2.40365,37000000.0
2009-03-25 05:05:00,2.40343,2.40402,2.40286,2.40402,37000000.0
2009-03-25 05:10:00,2.40401,2.40444,2.40324,2.40425,41000000.0
2009-03-25 05:15:00,2.40432,2.40443,2.40322,2.40345,36000000.0
2009-03-25 05:20:00,2.40347,2.40347,2.4029,2.40311,42000000.0
2009-03-25 05:25:00,2.40303,2.40445,2.40289,2.40443,38000000.0
2009-03-25 05:30:00,2.40472,2.40613,2.40472,2.40575,43000000.0
2009-03-25 05:35:00,2.40597,2.40615,2.40412,2.40412,35000000.0
2009-03-25 05:40:00,2.40319,2.40566,2.40291,2.40538,39000000.0
2009-03-25 05:45:00,2.40546,2.40546,2.40386,2.40386,43000000.0
2009-03-25 05:50:00,2.40386,2.40445,2.40219,2.40219,42000000.0
2009-03-25 05:55:00,2.40224,2.40287,2.40161,2.40205,43000000.0
2009-03-25 06:00:00,2.40159,2.40198,2.40031,2.40071,37000000.0
2009-03-25 06:05:00,2.40118,2.4018,2.4009,2.4016,36000000.0
2009-03-25 06:10:00,2.40155,2.40205,2.40103,2.40105,42000000.0
2009-03-25 06:15:00,2.40097,2.40206,2.40073,2.40109,42000000.0
2009-03-25 06:20:00,2.40081,2.40141,2.40068,2.40096,44000000.0
2009-03-25 06:25:00,2.40099,2.40178,2.40038,2.40162,45000000.0
2009-03-25 06:30:00,2.40175,2.40296,2.40116,2.40296,36000000.0
2009-03-25 06:35:00,2.40229,2.40333,2.40198,2.40333,40000000.0
2009-03-25 06:40:00,2.40366,2.40519,2.40335,2.40498,39000000.0
2009-03-25 06:45:00,2.40494,2.40768,2.40479,2.40676,41000000.0
2009-03-25 06:50:00,2.40717,2.4074,2.4064,2.40706,44000000.0
2009-03-25 06:55:00,2.40672,2.40735,2.40633,2.40641,36000000.0
2009-03-25 07:00:00,2.40595,2.40883,2.40564,2.40852,36000000.0
2009-03-25 07:05:00,2.4081,2.40859,2.40703,2.4076,50000000.0
2009-03-25 07:10:00,2.40756,2.40768,2.40676,2.40715,39000000.0
2009-03-25 07:15:00,2.40704,2.40827,2.40668,2.408,45000000.0
2009-03-25 07:20:00,2.40774,2.40909,2.40774,2.40855,46000000.0
2009-03-25 07:25:00,2.40859,2.41005,2.40815,2.40985,37000000.0
2009-03-25 07:30:00,2.40926,2.40926,2.4067,2.40688,39000000.0
2009-03-25 07:35:00,2.40723,2.40808,2.40528,2.40528,40000000.0
2009-03-25 07:40:00,2.40506,2.40725,2.40382,2.40725,42000000.0
2009-03-25 07:45:00,2.40696,2.40702,2.40592,2.40634,41000000.0
2009-03-25 07:50:00,2.40648,2.40734,2.40615,2.40688,45000000.0
2009-03-25 07:55:00,2.40772,2.41002,2.40772,2.40936,39000000.0
2009-03-25 08:00:00,2.40943,2.40952,2.40638,2.40745,41000000.0
2009-03-25 08:05:00,2.40751,2.40913,2.40716,2.40765,36000000.0
2009-03-25 08:10:00,2.40779,2.40797,2.40617,2.40661,40000000.0
2009-03-25 08:15:00,2.40681,2.4087,2.40681,2.40855,42000000.0
2009-03-25 08:20:00,2.40825,2.40839,2.40582,2.40724,38000000.0
2009-03-25 08:25:00,2.40742,2.40757,2.40583,2.4075,42000000.0
2009-03-25 08:30:00,2.40773,2.40828,2.40764,2.40769,41000000.0
2009-03-25 08:35:00,2.40777,2.40992,2.40769,2.40946,47000000.0
2009-03-25 08:40:00,2.40902,2.40966,2.40784,2.40819,47000000.0
2009-03-25 08:45:00,2.40797,2.40849,2.40693,2.40816,42000000.0
2009-03-25 08:50:00,2.40839,2.40912,2.40652,2.40902,40000000.0
2009-03-25 08:55:00,2.40977,2.40987,2.4088,2.40971,37000000.0
2009-03-25 09:00:00,2.40955,2.40993,2.40824,2.40993,41000000.0
2009-03-25 09:05:00,2.40999,2.41023,2.40902,2.40976,46000000.0
2009-03-25 09:10:00,2.40936,2.40986,2.40926,2.40974,44000000.0
2009-03-25 09:15:00,2.40966,2.41016,2.40867,2.40982,41000000.0
2009-03-25 09:20:00,2.40977,2.41117,2.40927,2.41051,38000000.0
2009-03-25 09:25:00,2.41051,2.41256,2.41051,2.41256,46000000.0
2009-03-25 09:30:00,2.41258,2.41364,2.41235,2.41314,36000000.0
2009-03-25 09:35:00,2.41368,2.4149,2.41213,2.41469,47000000.0
2009-03-25 09:40:00,2.41467,2.41657,2.41312,2.41312,46000000.0
2009-03-25 09:45:00,2.41314,2.41404,2.41234,2.41324,44000000.0
2009-03-25 09:50:00,2.41355,2.41448,2.41316,2.41395,44000000.0
2009-03-25 09:55:00,2.41376,2.41415,2.41293,2.41371,44000000.0
2009-03-25 10:00:00,2.41375,2.41375,2.41169,2.41215,44000000.0
2009-03-25 10:05:00,2.4122,2.4133,2.41139,2.41158,39000000.0
2009-03-25 10:10:00,2.41099,2.41192,2.41086,2.41175,37000000.0
2009-03-25 10:15:00,2.41182,2.41507,2.41169,2.41303,45000000.0
2009-03-25 10:20:00,2.41324,2.41373,2.41003,2.41187,36000000.0
2009-03-25 10:25:00,2.41187,2.41458,2.41187,2.41356,45000000.0
2009-03-25 10:30:00,2.41358,2.41691,2.41328,2.41609,38000000.0
2009-03-25 10:35:00,2.41529,2.41621,2.41313,2.41313,41000000.0
2009-03-25 10:40:00,2.41311,2.4146,2.41079,2.41114,40000000.0
2009-03-25 10:45:00,2.41125,2.4143,2.41125,2.41271,40000000.0
2009-03-25 10:50:00,2.41238,2.41242,2.41024,2.41125,44000000.0
2009-03-25 10:55:00,2.41033,2.41082,2.40842,2.40874,40000000.0
2009-03-25 11:00:00,2.40772,2.41189,2.40772,2.41067,44000000.0
2009-03-25 11:05:00,2.411,2.411,2.40501,2.40729,39000000.0
2009-03-25 11:10:00,2.40715,2.40715,2.40234,2.40271,47000000.0
2009-03-25 11:15:00,2.40203,2.40596,2.40203,2.40506,42000000.0
2009-03-25 11:20:00,2.40378,2.40539,2.40135,2.40135,38000000.0
2009-03-25 11:25:00,2.40137,2.40208,2.39744,2.39812,42000000.0
2009-03-25 11:30:00,2.39811,2.39848,2.39552,2.39709,43000000.0
2009-03-25 11:35:00,2.397,2.39743,2.39542,2.39621,44000000.0
2009-03-25 11:40:00,2.3952,2.39599,2.39492,2.39584,47000000.0
2009-03-25 11:45:00,2.39549,2.39698,2.39549,2.39698,44000000.0
2009-03-25 11:50:00,2.39782,2.3996,2.39782,2.39911,44000000.0
2009-03-25 11:55:00,2.39931,2.39994,2.3985,2.39901,43000000.0
2009-03-25 12:00:00,2.3989,2.40085,2.39886,2.39946,43000000.0
2009-03-25 12:05:00,2.39878,2.40218,2.39878,2.40218,42000000.0
2009-03-25 12:10:00,2.40197,2.40214,2.401,2.40133,40000000.0
2009-03-25 12:15:00,2.40126,2.40394,2.40126,2.40179,44000000.0
2009-03-25 12:20:00,2.40127,2.40164,2.39942,2.40148,39000000.0
2009-03-25 12:25:00,2.40134,2.4038,2.40106,2.40246,45000000.0
2009-03-25 12:30:00,2.40261,2.4036,2.40033,2.40033,39000000.0
2009-03-25 12:35:00,2.40065,2.40081,2.39852,2.39852,42000000.0
2009-03-25 12:40:00,2.39829,2.39876,2.39554,2.39582,41000000.0
2009-03-25 12:45:00,2.39603,2.39627,2.39539,2.39594,47000000.0
2009-03-25 12:50:00,2.396,2.39679,2.39527,2.39679,41000000.0
2009-03-25 12:55:00,2.39728,2.39825,2.39683,2.39718,37000000.0
2009-03-25 13:00:00,2.39676,2.39921,2.39658,2.39867,38000000.0
2009-03-25 13:05:00,2.398,2.40124,2.39787,2.40024,37000000.0
2009-03-25 13:10:00,2.40015,2.40212,2.39997,2.40212,41000000.0
2009-03-25 13:15:00,2.4024,2.40481,2.40204,2.40351,43000000.0
2009-03-25 13:20:00,2.40387,2.40395,2.40262,2.40262,41000000.0
2009-03-25 13:25:00,2.40271,2.40325,2.40183,2.40243,67000000.0
2009-03-25 13:30:00,2.40239,2.40345,2.40154,2.40231,75000000.0
2009-03-25 13:35:00,2.40273,2.40399,2.40201,2.40238,84000000.0
2009-03-25 13:40:00,2.40264,2.40319,2.40145,2.40189,86000000.0
2009-03-25 13:45:00,2.40169,2.40181,2.40101,2.40149,104000000.0
2009-03-25 13:50:00,2.40136,2.40157,2.39951,2.39951,128000000.0
2009-03-25 13:55:00,2.39952,2.39989,2.39837,2.39861,124000000.0
2009-03-25 14:00:00,2.39855,2.39856,2.39737,2.3975,144000000.0
2009-03-25 14:05:00,2.39744,2.39791,2.39619,2.39687,144000000.0
2009-03-25 14:10:00,2.39636,2.39639,2.39452,2.39491,101000000.0
2009-03-25 14:15:00,2.39536,2.3962,2.3932,2.3962,145000000.0
2009-03-25 14:20:00,2.39661,2.39697,2.39564,2.39581,143000000.0
2009-03-25 14:25:00,2.3958,2.3965,2.39252,2.39252,118000000.0
2009-03-25 14:30:00,2.39282,2.3944,2.39234,2.39373,128000000.0
2009-03-25 14:35:00,2.39403,2.39441,2.39279,2.39317,165000000.0
2009-03-25 14:40:00,2.39287,2.39412,2.39172,2.39217,141000000.0
2009-03-25 14:45:00,2.39157,2.39238,2.39051,2.39238,104000000.0
2009-03-25 14:50:00,2.39209,2.39233,2.38761,2.38781,126000000.0
2009-03-25 14:55:00,2.38766,2.38778,2.38437,2.38623,91000000.0
2009-03-25 15:00:00,2.38602,2.38633,2.38486,2.38507,131000000.0
2009-03-25 15:05:00,2.385,2.38628,2.38468,2.38481,129000000.0
2009-03-25 15:10:00,2.38447,2.38461,2.38304,2.38337,160000000.0
2009-03-25 15:15:00,2.38323,2.38432,2.38129,2.38202,82000000.0
2009-03-25 15:20:00,2.38241,2.38327,2.38161,2.38248,110000000.0
2009-03-25 15:25:00,2.38211,2.38286,2.37948,2.37948,188000000.0
2009-03-25 15:30:00,2.38021,2.38344,2.3802,2.38262,208000000.0
2009-03-25 15:35:00,2.38237,2.38237,2.38021,2.38022,178000000.0
2009-03-25 15:40:00,2.37915,2.37915,2.37685,2.37822,180000000.0
2009-03-25 15:45:00,2.37799,2.37882,2.37609,2.37641,149000000.0
2009-03-25 15:50:00,2.37615,2.3762,2.37482,2.37564,112000000.0
2009-03-25 15:55:00,2.37527,2.38258,2.37511,2.37894,150000000.0
2009-03-25 16:00:00,2.38182,2.38562,2.37938,2.38214,200000000.0
2009-03-25 16:05:00,2.38305,2.38677,2.3792,2.38129,188000000.0
2009-03-25 16:10:00,2.3812,2.38228,2.37627,2.37627,169000000.0
2009-03-25 16:15:00,2.37506,2.37775,2.37449,2.37702,185000000.0
2009-03-25 16:20:00,2.3783,2.3783,2.37434,2.37457,231000000.0
2009-03-25 16:25:00,2.37485,2.3773,2.37485,2.37698,173000000.0
2009-03-25 16:30:00,2.37716,2.3777,2.37496,2.37549,183000000.0
2009-03-25 16:35:00,2.37527,2.37708,2.37527,2.37593,229000000.0
2009-03-25 16:40:00,2.37832,2.37935,2.37772,2.3785,218000000.0
2009-03-25 16:45:00,2.37843,2.37973,2.37694,2.37694,236000000.0
2009-03-25 16:50:00,2.37685,2.37902,2.37649,2.37867,142000000.0
2009-03-25 16:55:00,2.37963,2.3799,2.37868,2.37897,178000000.0
2009-03-25 17:00:00,2.37895,2.37982,2.37835,2.37969,176000000.0
2009-03-25 17:05:00,2.3799,2.38018,2.37821,2.37905,206000000.0
2009-03-25 17:10:00,2.3794,2.3794,2.37618,2.37704,165000000.0
2009-03-25 17:15:00,2.37716,2.37874,2.37716,2.37849,139000000.0
2009-03-25 17:20:00,2.37857,2.37916,2.37829,2.37901,140000000.0
2009-03-25 17:25:00,2.37899,2.38126,2.3789,2.38095,157000000.0
2009-03-25 17:30:00,2.38062,2.38222,2.37918,2.38147,301000000.0
2009-03-25 17:35:00,2.38229,2.38351,2.38068,2.3816,233000000.0
2009-03-25 17:40:00,2.38121,2.38447,2.38004,2.38275,225000000.0
2009-03-25 17:45:00,2.38255,2.38336,2.38149,2.3824,303000000.0
2009-03-25 17:50:00,2.3824,2.38489,2.38163,2.38374,232000000.0
2009-03-25 17:55:00,2.38432,2.38432,2.38077,2.38162,196000000.0
2009-03-25 18:00:00,2.3811,2.38143,2.37828,2.37854,190000000.0
2009-03-25 18:05:00,2.37877,2.37927,2.3777,2.37776,196000000.0
2009-03-25 18:10:00,2.37783,2.38287,2.37738,2.38182,136000000.0
2009-03-25 18:15:00,2.383,2.383,2.37953,2.37983,226000000.0
2009-03-25 18:20:00,2.3806,2.38263,2.37993,2.38163,228000000.0
2009-03-25 18:25:00,2.38185,2.38385,2.38185,2.38305,151000000.0
2009-03-25 18:30:00,2.38305,2.38305,2.37698,2.37742,194000000.0
2009-03-25 18:35:00,2.37761,2.37771,2.37595,2.37625,273000000.0
2009-03-25 18:40:00,2.3759,2.37654,2.3752,2.37573,232000000.0
2009-03-25 18:45:00,2.37568,2.37675,2.3748,2.37502,216000000.0
2009-03-25 18:50:00,2.37435,2.37604,2.37356,2.37581,129000000.0
2009-03-25 18:55:00,2.37552,2.37616,2.37469,2.376,98000000.0
2009-03-25 19:00:00,2.3763,2.3767,2.37368,2.37566,129000000.0
2009-03-25 19:05:00,2.37609,2.37989,2.37557,2.37768,232000000.0
2009-03-25 19:10:00,2.37709,2.38072,2.37709,2.38012,148000000.0
2009-03-25 19:15:00,2.38008,2.384,2.38008,2.38383,123000000.0
2009-03-25 19:20:00,2.38327,2.3839,2.38156,2.38253,120000000.0
2009-03-25 19:25:00,2.3823,2.38349,2.3808,2.38122,216000000.0
2009-03-25 19:30:00,2.38234,2.38573,2.38234,2.38573,154000000.0
2009-03-25 19:35:00,2.38602,2.38926,2.38589,2.38874,101000000.0
2009-03-25 19:40:00,2.38856,2.39147,2.3876,2.39147,94000000.0
2009-03-25 19:45:00,2.39129,2.39483,2.39129,2.39364,118000000.0
2009-03-25 19:50:00,2.39422,2.39547,2.39384,2.39448,93000000.0
2009-03-25 19:55:00,2.39439,2.39622,2.39354,2.39608,106000000.0
2009-03-25 20:00:00,2.39615,2.40382,2.39615,2.40339,101000000.0
2009-03-25 20:05:00,2.40324,2.40969,2.4024,2.40899,97000000.0
2009-03-25 20:10:00,2.4093,2.40951,2.40217,2.40313,77000000.0
2009-03-25 20:15:00,2.40431,2.40668,2.40264,2.40425,82000000.0
2009-03-25 20:20:00,2.4037,2.40375,2.40184,2.40184,56000000.0
2009-03-25 20:25:00,2.40136,2.40148,2.39986,2.40052,76000000.0
2009-03-25 20:30:00,2.40085,2.40575,2.40085,2.40454,106000000.0
2009-03-25 20:35:00,2.40511,2.40754,2.40472,2.4058,60000000.0
2009-03-25 20:40:00,2.40584,2.41141,2.40576,2.41135,49000000.0
2009-03-25 20:45:00,2.41109,2.4134,2.40837,2.40843,61000000.0
2009-03-25 20:50:00,2.40807,2.41123,2.40785,2.40973,59000000.0
2009-03-25 20:55:00,2.40977,2.40984,2.40844,2.40844,56000000.0
2009-03-25 21:00:00,2.40913,2.41589,2.40913,2.41462,66000000.0
2009-03-25 21:05:00,2.41404,2.41404,2.41168,2.41222,46000000.0
2009-03-25 21:10:00,2.41304,2.41376,2.41105,2.41257,41000000.0
2009-03-25 21:15:00,2.41262,2.41327,2.41072,2.41102,41000000.0
2009-03-25 21:20:00,2.41079,2.41118,2.4091,2.41106,45000000.0
2009-03-25 21:25:00,2.41215,2.41301,2.40812,2.40877,88000000.0
2009-03-25 21:30:00,2.40895,2.40909,2.40665,2.40888,41000000.0
2009-03-25 21:35:00,2.40887,2.40942,2.4077,2.4077,76000000.0
2009-03-25 21:40:00,2.4074,2.40771,2.4066,2.40722,61000000.0
2009-03-25 21:45:00,2.40663,2.40672,2.40498,2.40498,50000000.0
2009-03-25 21:50:00,2.40476,2.40674,2.40476,2.40638,45000000.0
2009-03-25 21:55:00,2.40641,2.40648,2.39921,2.40052,87000000.0
2009-03-25 22:00:00,2.40006,2.40178,2.39575,2.40178,86000000.0
2009-03-25 22:05:00,2.40239,2.40473,2.40238,2.40238,82000000.0
2009-03-25 22:10:00,2.40242,2.403,2.40126,2.40227,57000000.0
2009-03-25 22:15:00,2.40289,2.40347,2.40266,2.40266,51000000.0
2009-03-25 22:20:00,2.40246,2.40469,2.4021,2.40433,54000000.0
2009-03-25 22:25:00,2.40417,2.40437,2.40261,2.40261,43000000.0
2009-03-25 22:30:00,2.40283,2.40283,2.40095,2.40095,125000000.0
2009-03-25 22:35:00,2.40124,2.40417,2.40124,2.40365,107000000.0
2009-03-25 22:40:00,2.40357,2.40364,2.40111,2.4016,53000000.0
2009-03-25 22:45:00,2.40162,2.40224,2.39932,2.39932,60000000.0
2009-03-25 22:50:00,2.39913,2.39952,2.39866,2.39952,57000000.0
2009-03-25 22:55:00,2.39962,2.39969,2.39797,2.39797,40000000.0
2009-03-25 23:00:00,2.39744,2.39879,2.39705,2.39871,52000000.0
2009-03-25 23:05:00,2.39884,2.40046,2.39884,2.40003,50000000.0
2009-03-25 23:10:00,2.39951,2.39951,2.39754,2.39755,37000000.0
2009-03-25 23:15:00,2.39751,2.39961,2.39704,2.39961,48000000.0
2009-03-25 23:20:00,2.39965,2.40045,2.39885,2.39899,41000000.0
2009-03-25 23:25:00,2.39931,2.3998,2.39661,2.39808,63000000.0
2009-03-25 23:30:00,2.39862,2.39934,2.39651,2.39915,56000000.0
2009-03-25 23:35:00,2.39881,2.39913,2.39443,2.39913,47000000.0
2009-03-25 23:40:00,2.39926,2.39991,2.39788,2.3987,64000000.0
2009-03-25 23:45:00,2.3979,2.40048,2.39628,2.39966,42000000.0
2009-03-25 23:50:00,2.39901,2.39961,2.39661,2.39661,43000000.0
2009-03-25 23:55:00,2.39702,2.39738,2.39587,2.39619,72000000.0
2009-03-26 00:00:00,2.39618,2.39618,2.39113,2.39152,46000000.0
2009-03-26 00:05:00,2.39205,2.39282,2.38898,2.38986,41000000.0
2009-03-26 00:10:00,2.38986,2.38986,2.38812,2.389,57000000.0
2009-03-26 00:15:00,2.38871,2.38871,2.38623,2.38732,43000000.0
2009-03-26 00:20:00,2.38704,2.38794,2.38647,2.38787,42000000.0
2009-03-26 00:25:00,2.38757,2.38778,2.38572,2.38625,43000000.0
2009-03-26 00:30:00,2.38632,2.38703,2.38558,2.38701,54000000.0
2009-03-26 00:35:00,2.38718,2.38733,2.38418,2.38488,38000000.0
2009-03-26 00:40:00,2.38464,2.38538,2.38423,2.38468,37000000.0
2009-03-26 00:45:00,2.38475,2.38497,2.38402,2.38471,51000000.0
2009-03-26 00:50:00,2.38496,2.3854,2.38431,2.38535,46000000.0
2009-03-26 00:55:00,2.38544,2.38601,2.38445,2.38601,42000000.0
2009-03-26 01:00:00,2.38469,2.38492,2.38272,2.38484,54000000.0
2009-03-26 01:05:00,2.38419,2.38736,2.38419,2.38736,33000000.0
2009-03-26 01:10:00,2.38685,2.38867,2.38655,2.38803,49000000.0
2009-03-26 01:15:00,2.38798,2.38998,2.38693,2.38979,47000000.0
2009-03-26 01:20:00,2.38973,2.39069,2.38916,2.39039,45000000.0
2009-03-26 01:25:00,2.39034,2.39138,2.39016,2.39102,57000000.0
2009-03-26 01:30:00,2.39141,2.39147,2.38912,2.38923,74000000.0
2009-03-26 01:35:00,2.38918,2.38978,2.38551,2.38676,48000000.0
2009-03-26 01:40:00,2.38655,2.38714,2.38555,2.3862,40000000.0
2009-03-26 01:45:00,2.38609,2.38609,2.38445,2.38472,43000000.0
2009-03-26 01:50:00,2.38482,2.38611,2.38452,2.38611,55000000.0
2009-03-26 01:55:00,2.3859,2.38681,2.385,2.38575,63000000.0
2009-03-26 02:00:00,2.386,2.38634,2.38179,2.38409,43000000.0
2009-03-26 02:05:00,2.38346,2.38355,2.38146,2.38355,43000000.0
2009-03-26 02:10:00,2.38373,2.38562,2.38367,2.38513,37000000.0
2009-03-26 02:15:00,2.38624,2.38693,2.38571,2.38632,40000000.0
2009-03-26 02:20:00,2.3862,2.38722,2.38601,2.38718,42000000.0
2009-03-26 02:25:00,2.38738,2.3878,2.38637,2.38722,40000000.0
2009-03-26 02:30:00,2.38736,2.38875,2.38712,2.38753,40000000.0
2009-03-26 02:35:00,2.38714,2.38725,2.38632,2.38703,40000000.0
2009-03-26 02:40:00,2.387,2.38918,2.387,2.38918,39000000.0
2009-03-26 02:45:00,2.38844,2.3887,2.38816,2.3887,48000000.0
2009-03-26 02:50:00,2.38858,2.39123,2.38798,2.39123,37000000.0
2009-03-26 02:55:00,2.39186,2.39216,2.3896,2.38969,42000000.0
2009-03-26 03:00:00,2.38981,2.39084,2.38927,2.38927,39000000.0
2009-03-26 03:05:00,2.38932,2.39011,2.38808,2.3885,41000000.0
2009-03-26 03:10:00,2.38855,2.38968,2.3878,2.38841,46000000.0
2009-03-26 03:15:00,2.38825,2.38826,2.38394,2.38541,43000000.0
2009-03-26 03:20:00,2.38575,2.38667,2.38575,2.38645,42000000.0
2009-03-26 03:25:00,2.38601,2.38774,2.3849,2.38642,42000000.0
2009-03-26 03:30:00,2.38664,2.38819,2.38664,2.3879,42000000.0
2009-03-26 03:35:00,2.38831,2.38855,2.38412,2.38412,42000000.0
2009-03-26 03:40:00,2.38408,2.38627,2.38377,2.38605,41000000.0
2009-03-26 03:45:00,2.38658,2.38678,2.38296,2.38372,42000000.0
2009-03-26 03:50:00,2.3833,2.38372,2.3821,2.38289,42000000.0
2009-03-26 03:55:00,2.38265,2.3838,2.38181,2.38315,40000000.0
2009-03-26 04:00:00,2.3832,2.38453,2.3832,2.3839,42000000.0
2009-03-26 04:05:00,2.38377,2.38381,2.38188,2.38221,43000000.0
2009-03-26 04:10:00,2.3827,2.38294,2.38059,2.38059,40000000.0
2009-03-26 04:15:00,2.38113,2.38193,2.38087,2.38129,40000000.0
2009-03-26 04:20:00,2.3816,2.38185,2.37909,2.37916,39000000.0
2009-03-26 04:25:00,2.37919,2.38048,2.37843,2.37843,41000000.0
2009-03-26 04:30:00,2.37759,2.37879,2.37599,2.37879,42000000.0
2009-03-26 04:35:00,2.37857,2.37857,2.37693,2.37693,44000000.0
2009-03-26 04:40:00,2.37698,2.37937,2.37698,2.37911,42000000.0
2009-03-26 04:45:00,2.37951,2.38039,2.37708,2.37742,43000000.0
2009-03-26 04:50:00,2.37743,2.37836,2.37623,2.3783,43000000.0
2009-03-26 04:55:00,2.37831,2.37831,2.37491,2.37491,38000000.0
2009-03-26 05:00:00,2.37466,2.37709,2.37153,2.37153,37000000.0
2009-03-26 05:05:00,2.37105,2.37227,2.37077,2.37114,37000000.0
2009-03-26 05:10:00,2.3701,2.37353,2.36991,2.37353,41000000.0
2009-03-26 05:15:00,2.37501,2.37627,2.37403,2.37616,36000000.0
2009-03-26 05:20:00,2.37597,2.3766,2.37485,2.37655,42000000.0
2009-03-26 05:25:00,2.37657,2.37703,2.37486,2.37494,38000000.0
2009-03-26 05:30:00,2.37381,2.37381,2.36868,2.36957,43000000.0
2009-03-26 05:35:00,2.36947,2.36947,2.3673,2.3676,35000000.0
2009-03-26 05:40:00,2.36817,2.36817,2.36313,2.36522,39000000.0
2009-03-26 05:45:00,2.36518,2.36586,2.36431,2.36431,43000000.0
2009-03-26 05:50:00,2.36458,2.36606,2.36458,2.3653,42000000.0
2009-03-26 05:55:00,2.36511,2.36511,2.35885,2.35992,43000000.0
2009-03-26 06:00:00,2.35993,2.36041,2.3549,2.3549,37000000.0
2009-03-26 06:05:00,2.35363,2.35525,2.35126,2.35359,36000000.0
2009-03-26 06:10:00,2.35403,2.35624,2.35403,2.35592,42000000.0
2009-03-26 06:15:00,2.35597,2.35766,2.35587,2.3575,42000000.0
2009-03-26 06:20:00,2.35704,2.35755,2.355,2.35525,44000000.0
2009-03-26 06:25:00,2.35543,2.35577,2.3532,2.35516,45000000.0
2009-03-26 06:30:00,2.35571,2.35742,2.35571,2.3571,36000000.0
2009-03-26 06:35:00,2.35733,2.35803,2.35501,2.35506,42000000.0
2009-03-26 06:40:00,2.35471,2.35596,2.35438,2.35482,39000000.0
2009-03-26 06:45:00,2.35445,2.35551,2.35398,2.35529,41000000.0
2009-03-26 06:50:00,2.35563,2.35734,2.35563,2.35699,44000000.0
2009-03-26 06:55:00,2.35702,2.3592,2.35598,2.3592,36000000.0
2009-03-26 07:00:00,2.35883,2.35932,2.35593,2.35855,36000000.0
2009-03-26 07:05:00,2.35856,2.35948,2.35807,2.3591,50000000.0
2009-03-26 07:10:00,2.35899,2.3596,2.35842,2.35856,39000000.0
2009-03-26 07:15:00,2.35856,2.35867,2.35789,2.35807,45000000.0
2009-03-26 07:20:00,2.35785,2.35852,2.3577,2.3582,46000000.0
2009-03-26 07:25:00,2.35834,2.35924,2.35786,2.35924,37000000.0
2009-03-26 07:30:00,2.35949,2.36049,2.35922,2.35951,39000000.0
2009-03-26 07:35:00,2.35967,2.36143,2.35967,2.36076,40000000.0
2009-03-26 07:40:00,2.36081,2.3627,2.36073,2.36267,42000000.0
2009-03-26 07:45:00,2.36268,2.36287,2.36114,2.36114,43000000.0
2009-03-26 07:50:00,2.36109,2.36135,2.35854,2.35862,45000000.0
2009-03-26 07:55:00,2.35802,2.36083,2.35754,2.35959,39000000.0
2009-03-26 08:00:00,2.35994,2.3615,2.35994,2.3613,41000000.0
2009-03-26 08:05:00,2.36133,2.36406,2.36119,2.36277,36000000.0
2009-03-26 08:10:00,2.36275,2.3635,2.36259,2.3635,40000000.0
2009-03-26 08:15:00,2.36431,2.36431,2.36177,2.36228,42000000.0
2009-03-26 08:20:00,2.36224,2.36321,2.36158,2.36276,38000000.0
2009-03-26 08:25:00,2.36268,2.36335,2.36166,2.36176,42000000.0
2009-03-26 08:30:00,2.36178,2.36191,2.36052,2.36146,41000000.0
2009-03-26 08:35:00,2.3615,2.36165,2.35996,2.36132,47000000.0
2009-03-26 08:40:00,2.36138,2.36308,2.36138,2.36308,47000000.0
2009-03-26 08:45:00,2.36172,2.36181,2.359,2.36057,42000000.0
2009-03-26 08:50:00,2.36108,2.36134,2.3603,2.36094,40000000.0
2009-03-26 08:55:00,2.36128,2.36128,2.35899,2.35989,37000000.0
2009-03-26 09:00:00,2.35972,2.36032,2.35911,2.35924,41000000.0
2009-03-26 09:05:00,2.35908,2.35909,2.35541,2.35553,42000000.0
2009-03-26 09:10:00,2.35561,2.35749,2.35561,2.3569,44000000.0
2009-03-26 09:15:00,2.35672,2.35717,2.35432,2.35432,41000000.0
2009-03-26 09:20:00,2.35416,2.35443,2.3522,2.35234,38000000.0
2009-03-26 09:25:00,2.35158,2.35293,2.3514,2.35189,46000000.0
2009-03-26 09:30:00,2.35222,2.35339,2.35135,2.3516,36000000.0
2009-03-26 09:35:00,2.35225,2.35361,2.35116,2.3529,47000000.0
2009-03-26 09:40:00,2.35281,2.35345,2.35152,2.3525,46000000.0
2009-03-26 09:45:00,2.35225,2.35287,2.34868,2.34956,44000000.0
2009-03-26 09:50:00,2.3491,2.35061,2.34838,2.35061,44000000.0
2009-03-26 09:55:00,2.35091,2.35159,2.35002,2.35134,44000000.0
2009-03-26 10:00:00,2.35171,2.35171,2.35057,2.35144,44000000.0
2009-03-26 10:05:00,2.35222,2.35499,2.3506,2.35424,39000000.0
2009-03-26 10:10:00,2.35418,2.3557,2.35415,2.35479,37000000.0
2009-03-26 10:15:00,2.35541,2.35541,2.35143,2.35143,45000000.0
2009-03-26 10:20:00,2.35098,2.35124,2.35051,2.3508,36000000.0
2009-03-26 10:25:00,2.35047,2.35058,2.34828,2.34876,45000000.0
2009-03-26 10:30:00,2.34889,2.34992,2.34889,2.34992,38000000.0
2009-03-26 10:35:00,2.34979,2.35228,2.34892,2.35097,41000000.0
2009-03-26 10:40:00,2.3508,2.3523,2.35078,2.35163,40000000.0
2009-03-26 10:45:00,2.35183,2.35227,2.35125,2.35133,40000000.0
2009-03-26 10:50:00,2.35135,2.35135,2.34828,2.34828,44000000.0
2009-03-26 10:55:00,2.34848,2.34861,2.3415,2.3419,40000000.0
2009-03-26 11:00:00,2.34139,2.34313,2.34011,2.343,44000000.0
2009-03-26 11:05:00,2.34249,2.34305,2.34006,2.34026,39000000.0
2009-03-26 11:10:00,2.34027,2.34027,2.33811,2.3389,47000000.0
2009-03-26 11:15:00,2.33932,2.34127,2.33916,2.34062,42000000.0
2009-03-26 11:20:00,2.33943,2.34343,2.33923,2.34281,38000000.0
2009-03-26 11:25:00,2.34268,2.34315,2.34217,2.34273,42000000.0
2009-03-26 11:30:00,2.34281,2.34641,2.34279,2.34641,43000000.0
2009-03-26 11:35:00,2.34647,2.34806,2.34604,2.34677,44000000.0
2009-03-26 11:40:00,2.34699,2.34803,2.34648,2.34747,47000000.0
2009-03-26 11:45:00,2.34688,2.34812,2.34659,2.34804,44000000.0
2009-03-26 11:50:00,2.34802,2.34926,2.34666,2.34666,44000000.0
2009-03-26 11:55:00,2.34673,2.34684,2.34605,2.34607,43000000.0
2009-03-26 12:00:00,2.34605,2.34736,2.34575,2.34651,43000000.0
2009-03-26 12:05:00,2.34651,2.34664,2.34504,2.34613,42000000.0
2009-03-26 12:10:00,2.34657,2.34732,2.34641,2.34661,40000000.0
2009-03-26 12:15:00,2.34673,2.34762,2.34671,2.34706,44000000.0
2009-03-26 12:20:00,2.34763,2.35244,2.34493,2.35073,39000000.0
2009-03-26 12:25:00,2.35129,2.3538,2.35129,2.35167,45000000.0
2009-03-26 12:30:00,2.35266,2.35444,2.35266,2.35405,39000000.0
2009-03-26 12:35:00,2.3535,2.35408,2.35265,2.35268,42000000.0
2009-03-26 12:40:00,2.35236,2.35259,2.35006,2.35027,41000000.0
2009-03-26 12:45:00,2.35028,2.35117,2.34965,2.35016,47000000.0
2009-03-26 12:50:00,2.35098,2.35135,2.34916,2.34948,41000000.0
2009-03-26 12:55:00,2.34941,2.34941,2.34664,2.34664,37000000.0
2009-03-26 13:00:00,2.3464,2.34875,2.3464,2.34759,38000000.0
2009-03-26 13:05:00,2.34754,2.34868,2.34754,2.34866,42000000.0
2009-03-26 13:10:00,2.34893,2.34945,2.34628,2.34628,41000000.0
2009-03-26 13:15:00,2.34664,2.34751,2.34648,2.34751,43000000.0
2009-03-26 13:20:00,2.34808,2.35106,2.34727,2.35042,41000000.0
2009-03-26 13:25:00,2.3503,2.35093,2.35003,2.35037,67000000.0
2009-03-26 13:30:00,2.34993,2.35062,2.34924,2.34924,75000000.0
2009-03-26 13:35:00,2.34919,2.35055,2.34919,2.34982,84000000.0
2009-03-26 13:40:00,2.35026,2.35131,2.35026,2.35095,86000000.0
2009-03-26 13:45:00,2.35121,2.35124,2.34973,2.35079,104000000.0
2009-03-26 13:50:00,2.35139,2.35144,2.34933,2.34999,128000000.0
2009-03-26 13:55:00,2.3505,2.35141,2.3505,2.35102,124000000.0
2009-03-26 14:00:00,2.35124,2.35151,2.34947,2.3502,144000000.0
2009-03-26 14:05:00,2.34955,2.34974,2.34858,2.34876,144000000.0
2009-03-26 14:10:00,2.34851,2.34874,2.34795,2.34795,101000000.0
2009-03-26 14:15:00,2.34765,2.3478,2.34607,2.3478,145000000.0
2009-03-26 14:20:00,2.34778,2.34794,2.34626,2.34691,143000000.0
2009-03-26 14:25:00,2.34714,2.3473,2.34627,2.34653,118000000.0
2009-03-26 14:30:00,2.34662,2.34914,2.34655,2.34895,128000000.0
2009-03-26 14:35:00,2.34879,2.3493,2.34809,2.34809,165000000.0
2009-03-26 14:40:00,2.34794,2.3503,2.34772,2.35006,141000000.0
2009-03-26 14:45:00,2.35078,2.35141,2.35052,2.35132,104000000.0
2009-03-26 14:50:00,2.35142,2.35255,2.35065,2.35232,126000000.0
2009-03-26 14:55:00,2.353,2.35383,2.35253,2.35271,91000000.0
2009-03-26 15:00:00,2.35234,2.3524,2.35013,2.35025,131000000.0
2009-03-26 15:05:00,2.35006,2.35043,2.34865,2.34865,129000000.0
2009-03-26 15:10:00,2.34873,2.34929,2.34793,2.34881,160000000.0
2009-03-26 15:15:00,2.349,2.35005,2.349,2.34967,82000000.0
2009-03-26 15:20:00,2.34965,2.34991,2.34819,2.34851,110000000.0
2009-03-26 15:25:00,2.34854,2.34874,2.34566,2.34609,188000000.0
2009-03-26 15:30:00,2.34621,2.34901,2.34621,2.34734,208000000.0
2009-03-26 15:35:00,2.34696,2.34734,2.34617,2.34629,178000000.0
2009-03-26 15:40:00,2.34622,2.34626,2.34484,2.34518,180000000.0
2009-03-26 15:45:00,2.34497,2.34534,2.34212,2.34369,149000000.0
2009-03-26 15:50:00,2.34393,2.3463,2.34316,2.3463,112000000.0
2009-03-26 15:55:00,2.34641,2.34776,2.34534,2.34607,150000000.0
2009-03-26 16:00:00,2.34558,2.34623,2.34397,2.3443,200000000.0
2009-03-26 16:05:00,2.34407,2.34538,2.34399,2.34512,188000000.0
2009-03-26 16:10:00,2.34487,2.34734,2.34469,2.34705,169000000.0
2009-03-26 16:15:00,2.34628,2.34728,2.34492,2.34502,185000000.0
2009-03-26 16:20:00,2.34515,2.34575,2.34455,2.34575,231000000.0
2009-03-26 16:25:00,2.34599,2.34822,2.34592,2.3481,173000000.0
2009-03-26 16:30:00,2.34722,2.34812,2.34582,2.34585,183000000.0
2009-03-26 16:35:00,2.34598,2.34622,2.3443,2.34501,229000000.0
2009-03-26 16:40:00,2.34502,2.34551,2.34383,2.34455,218000000.0
2009-03-26 16:45:00,2.34438,2.34493,2.34391,2.34458,236000000.0
2009-03-26 16:50:00,2.34453,2.34537,2.34196,2.3426,142000000.0
2009-03-26 16:55:00,2.3427,2.3427,2.34124,2.34179,178000000.0
2009-03-26 17:00:00,2.34175,2.34205,2.34056,2.34165,176000000.0
2009-03-26 17:05:00,2.34157,2.34208,2.34111,2.34138,206000000.0
2009-03-26 17:10:00,2.34163,2.34223,2.34095,2.34202,165000000.0
2009-03-26 17:15:00,2.34178,2.34278,2.34167,2.34224,139000000.0
2009-03-26 17:20:00,2.3424,2.34336,2.34153,2.34311,140000000.0
2009-03-26 17:25:00,2.34283,2.34342,2.34193,2.34234,157000000.0
2009-03-26 17:30:00,2.34215,2.34227,2.33991,2.34007,301000000.0
2009-03-26 17:35:00,2.34035,2.34271,2.34035,2.34271,233000000.0
2009-03-26 17:40:00,2.34296,2.34493,2.34296,2.34447,225000000.0
2009-03-26 17:45:00,2.34442,2.34478,2.34314,2.34319,303000000.0
2009-03-26 17:50:00,2.34331,2.34737,2.34331,2.34635,232000000.0
2009-03-26 17:55:00,2.34537,2.34576,2.33985,2.33985,196000000.0
2009-03-26 18:00:00,2.34052,2.34298,2.34052,2.34269,190000000.0
2009-03-26 18:05:00,2.34252,2.34414,2.34252,2.34337,196000000.0
2009-03-26 18:10:00,2.34337,2.34337,2.34243,2.3426,136000000.0
2009-03-26 18:15:00,2.3427,2.34364,2.3423,2.34332,226000000.0
2009-03-26 18:20:00,2.34272,2.34272,2.34122,2.34241,228000000.0
2009-03-26 18:25:00,2.34219,2.34272,2.34134,2.34223,151000000.0
2009-03-26 18:30:00,2.34195,2.34265,2.34037,2.34265,194000000.0
2009-03-26 18:35:00,2.34272,2.34336,2.34144,2.34249,273000000.0
2009-03-26 18:40:00,2.34346,2.34357,2.34272,2.34322,232000000.0
2009-03-26 18:45:00,2.34331,2.34475,2.34309,2.34411,216000000.0
2009-03-26 18:50:00,2.34324,2.34376,2.34214,2.34304,129000000.0
2009-03-26 18:55:00,2.34318,2.3452,2.3413,2.34464,98000000.0
2009-03-26 19:00:00,2.34498,2.34604,2.34498,2.34538,129000000.0
2009-03-26 19:05:00,2.34563,2.34599,2.34417,2.34524,232000000.0
2009-03-26 19:10:00,2.34508,2.34517,2.34291,2.34416,148000000.0
2009-03-26 19:15:00,2.3443,2.34463,2.34363,2.34447,123000000.0
2009-03-26 19:20:00,2.34408,2.34542,2.34369,2.34449,120000000.0
2009-03-26 19:25:00,2.34448,2.34448,2.34285,2.34306,216000000.0
2009-03-26 19:30:00,2.34316,2.34358,2.34168,2.34189,154000000.0
2009-03-26 19:35:00,2.34203,2.3453,2.34075,2.3453,101000000.0
2009-03-26 19:40:00,2.34534,2.34919,2.34502,2.34919,94000000.0
2009-03-26 19:45:00,2.34933,2.35082,2.34862,2.34997,118000000.0
2009-03-26 19:50:00,2.34991,2.35086,2.34914,2.34914,93000000.0
2009-03-26 19:55:00,2.35031,2.35204,2.34926,2.35172,106000000.0
2009-03-26 20:00:00,2.35189,2.35212,2.35076,2.3514,101000000.0
2009-03-26 20:05:00,2.35123,2.3521,2.35064,2.35118,97000000.0
2009-03-26 20:10:00,2.35125,2.35125,2.34894,2.35025,77000000.0
2009-03-26 20:15:00,2.35039,2.3519,2.35039,2.35176,82000000.0
2009-03-26 20:20:00,2.35147,2.35166,2.35031,2.35064,56000000.0
2009-03-26 20:25:00,2.35093,2.35212,2.34988,2.35162,76000000.0
2009-03-26 20:30:00,2.35172,2.35281,2.35081,2.35262,106000000.0
2009-03-26 20:35:00,2.35317,2.35317,2.35051,2.35051,60000000.0
2009-03-26 20:40:00,2.3506,2.35119,2.35052,2.35103,49000000.0
2009-03-26 20:45:00,2.35191,2.35243,2.34931,2.34948,61000000.0
2009-03-26 20:50:00,2.35001,2.35001,2.34747,2.34829,59000000.0
2009-03-26 20:55:00,2.34855,2.35094,2.34853,2.34945,56000000.0
2009-03-26 21:00:00,2.34919,2.35198,2.34919,2.35058,66000000.0
2009-03-26 21:05:00,2.35057,2.35181,2.35016,2.35118,46000000.0
2009-03-26 21:10:00,2.35123,2.35238,2.35025,2.35074,41000000.0
2009-03-26 21:15:00,2.35043,2.35101,2.35007,2.35084,41000000.0
2009-03-26 21:20:00,2.35068,2.35204,2.35007,2.35179,45000000.0
2009-03-26 21:25:00,2.35177,2.35177,2.35022,2.35051,88000000.0
2009-03-26 21:30:00,2.35064,2.35112,2.35031,2.35052,41000000.0
2009-03-26 21:35:00,2.35083,2.35083,2.34876,2.34912,76000000.0
2009-03-26 21:40:00,2.3497,2.3502,2.3493,2.3493,61000000.0
2009-03-26 21:45:00,2.34946,2.35164,2.34906,2.35164,50000000.0
2009-03-26 21:50:00,2.35225,2.35286,2.35126,2.35131,45000000.0
2009-03-26 21:55:00,2.35124,2.35129,2.34853,2.35013,87000000.0
2009-03-26 22:00:00,2.35033,2.35119,2.34834,2.34847,86000000.0
2009-03-26 22:05:00,2.34869,2.34989,2.34831,2.34942,82000000.0
2009-03-26 22:10:00,2.34875,2.34875,2.34647,2.34852,57000000.0
2009-03-26 22:15:00,2.34824,2.3503,2.34812,2.3502,51000000.0
2009-03-26 22:20:00,2.35028,2.35089,2.34953,2.34953,54000000.0
2009-03-26 22:25:00,2.34964,2.35067,2.34869,2.34936,43000000.0
2009-03-26 22:30:00,2.34962,2.35135,2.34962,2.35135,125000000.0
2009-03-26 22:35:00,2.35128,2.35158,2.35011,2.35032,107000000.0
2009-03-26 22:40:00,2.3502,2.3508,2.34986,2.35068,53000000.0
2009-03-26 22:45:00,2.35088,2.35118,2.35053,2.35112,60000000.0
2009-03-26 22:50:00,2.3511,2.35182,2.34753,2.34753,57000000.0
2009-03-26 22:55:00,2.34812,2.34832,2.3464,2.34832,40000000.0
2009-03-26 23:00:00,2.34814,2.35053,2.34778,2.35038,52000000.0
2009-03-26 23:05:00,2.3505,2.35129,2.3505,2.35115,50000000.0
2009-03-26 23:10:00,2.35122,2.35122,2.35008,2.35084,37000000.0
2009-03-26 23:15:00,2.35082,2.35144,2.35014,2.35018,48000000.0
2009-03-26 23:20:00,2.34987,2.3513,2.34949,2.35049,41000000.0
2009-03-26 23:25:00,2.35065,2.35212,2.35065,2.35158,63000000.0
2009-03-26 23:30:00,2.35156,2.35309,2.35136,2.35201,56000000.0
2009-03-26 23:35:00,2.35229,2.35313,2.35045,2.35275,47000000.0
2009-03-26 23:40:00,2.35284,2.35331,2.35076,2.35083,64000000.0
2009-03-26 23:45:00,2.34824,2.34892,2.34672,2.34846,42000000.0
2009-03-26 23:50:00,2.34901,2.34911,2.34688,2.34726,43000000.0
2009-03-26 23:55:00,2.34712,2.34712,2.34446,2.34526,72000000.0
2009-03-27 00:00:00,2.34577,2.34621,2.34179,2.34265,46000000.0
2009-03-27 00:05:00,2.34338,2.34429,2.34165,2.34165,41000000.0
2009-03-27 00:10:00,2.34152,2.34595,2.3414,2.34595,57000000.0
2009-03-27 00:15:00,2.3459,2.3459,2.34277,2.34319,43000000.0
2009-03-27 00:20:00,2.34322,2.34475,2.34305,2.34419,42000000.0
2009-03-27 00:25:00,2.34403,2.34432,2.34296,2.34375,43000000.0
2009-03-27 00:30:00,2.34379,2.34471,2.34358,2.34358,54000000.0
2009-03-27 00:35:00,2.34392,2.34604,2.34295,2.34604,38000000.0
2009-03-27 00:40:00,2.34621,2.34663,2.3442,2.34458,37000000.0
2009-03-27 00:45:00,2.34457,2.34477,2.34147,2.34163,51000000.0
2009-03-27 00:50:00,2.34177,2.34233,2.33831,2.33989,46000000.0
2009-03-27 00:55:00,2.33939,2.34036,2.33838,2.33995,42000000.0
2009-03-27 01:00:00,2.34034,2.34034,2.33858,2.33976,54000000.0
2009-03-27 01:05:00,2.33955,2.34141,2.33909,2.34141,36000000.0
2009-03-27 01:10:00,2.34131,2.34141,2.34063,2.34076,49000000.0
2009-03-27 01:15:00,2.34085,2.34163,2.34075,2.34125,47000000.0
2009-03-27 01:20:00,2.34105,2.34162,2.3398,2.34162,45000000.0
2009-03-27 01:25:00,2.34169,2.34239,2.34148,2.34233,57000000.0
2009-03-27 01:30:00,2.34232,2.34437,2.34215,2.34413,74000000.0
2009-03-27 01:35:00,2.34387,2.34419,2.34177,2.34337,48000000.0
2009-03-27 01:40:00,2.34363,2.3443,2.34244,2.3443,40000000.0
2009-03-27 01:45:00,2.344,2.34428,2.34298,2.34318,43000000.0
2009-03-27 01:50:00,2.34406,2.34594,2.34272,2.34274,55000000.0
2009-03-27 01:55:00,2.34266,2.3438,2.33941,2.33941,63000000.0
2009-03-27 02:00:00,2.33996,2.34327,2.33996,2.34253,43000000.0
2009-03-27 02:05:00,2.34231,2.34254,2.34179,2.34179,43000000.0
2009-03-27 02:10:00,2.34176,2.34473,2.3417,2.34473,37000000.0
2009-03-27 02:15:00,2.34517,2.34525,2.34417,2.34444,39000000.0
2009-03-27 02:20:00,2.3444,2.34486,2.34377,2.34432,42000000.0
2009-03-27 02:25:00,2.34415,2.34415,2.34234,2.34271,40000000.0
2009-03-27 02:30:00,2.34242,2.34283,2.34151,2.34283,40000000.0
2009-03-27 02:35:00,2.3429,2.34343,2.34022,2.34061,40000000.0
2009-03-27 02:40:00,2.34119,2.34223,2.34119,2.3414,39000000.0
2009-03-27 02:45:00,2.34218,2.34468,2.34218,2.34443,48000000.0
2009-03-27 02:50:00,2.34436,2.34559,2.34313,2.34559,37000000.0
2009-03-27 02:55:00,2.3449,2.3449,2.34281,2.34382,42000000.0
2009-03-27 03:00:00,2.34385,2.34475,2.34382,2.34382,39000000.0
2009-03-27 03:05:00,2.34357,2.34407,2.34204,2.34204,41000000.0
2009-03-27 03:10:00,2.3419,2.34273,2.34107,2.34273,46000000.0
2009-03-27 03:15:00,2.34328,2.34502,2.3428,2.3428,43000000.0
2009-03-27 03:20:00,2.34327,2.34378,2.34177,2.34341,42000000.0
2009-03-27 03:25:00,2.34374,2.34402,2.3423,2.34247,42000000.0
2009-03-27 03:30:00,2.34264,2.34686,2.34264,2.34643,42000000.0
2009-03-27 03:35:00,2.34656,2.34721,2.3443,2.34463,42000000.0
2009-03-27 03:40:00,2.34348,2.34549,2.34336,2.34457,41000000.0
2009-03-27 03:45:00,2.34466,2.3451,2.34397,2.3444,42000000.0
2009-03-27 03:50:00,2.34456,2.3447,2.34392,2.34404,45000000.0
2009-03-27 03:55:00,2.34399,2.34514,2.34386,2.34511,40000000.0
2009-03-27 04:00:00,2.34576,2.34672,2.34515,2.34642,42000000.0
2009-03-27 04:05:00,2.34597,2.34651,2.34388,2.34634,43000000.0
2009-03-27 04:10:00,2.34664,2.34705,2.34607,2.34623,40000000.0
2009-03-27 04:15:00,2.34633,2.34817,2.34569,2.34799,40000000.0
2009-03-27 04:20:00,2.34792,2.34923,2.34653,2.34653,39000000.0
2009-03-27 04:25:00,2.34725,2.3475,2.34674,2.34682,41000000.0
2009-03-27 04:30:00,2.34672,2.34781,2.34641,2.34775,42000000.0
2009-03-27 04:35:00,2.34775,2.34829,2.34721,2.34721,38000000.0
2009-03-27 04:40:00,2.34648,2.34811,2.34596,2.34811,42000000.0
2009-03-27 04:45:00,2.34834,2.34834,2.34539,2.3468,43000000.0
2009-03-27 04:50:00,2.34688,2.3474,2.34616,2.34718,43000000.0
2009-03-27 04:55:00,2.34821,2.34935,2.34821,2.34884,38000000.0
2009-03-27 05:00:00,2.34874,2.35123,2.34874,2.35055,37000000.0
2009-03-27 05:05:00,2.35029,2.35268,2.35017,2.35268,37000000.0
2009-03-27 05:10:00,2.35268,2.35346,2.35112,2.3518,41000000.0
2009-03-27 05:15:00,2.3519,2.35378,2.35059,2.35298,36000000.0
2009-03-27 05:20:00,2.35328,2.35405,2.35295,2.35385,42000000.0
2009-03-27 05:25:00,2.35408,2.35867,2.35381,2.35818,38000000.0
2009-03-27 05:30:00,2.35877,2.3595,2.35547,2.35601,43000000.0
2009-03-27 05:35:00,2.35594,2.35701,2.35541,2.35701,35000000.0
2009-03-27 05:40:00,2.3569,2.3569,2.35279,2.35473,39000000.0
2009-03-27 05:45:00,2.3546,2.35559,2.35355,2.35535,43000000.0
2009-03-27 05:50:00,2.35446,2.35503,2.35381,2.35501,42000000.0
2009-03-27 05:55:00,2.35498,2.35542,2.3541,2.35516,43000000.0
2009-03-27 06:00:00,2.35511,2.35544,2.35468,2.35544,37000000.0
2009-03-27 06:05:00,2.35513,2.35602,2.35449,2.35505,36000000.0
2009-03-27 06:10:00,2.35478,2.35488,2.35395,2.35454,42000000.0
2009-03-27 06:15:00,2.35468,2.355,2.35372,2.35416,42000000.0
2009-03-27 06:20:00,2.35349,2.35573,2.35348,2.35546,44000000.0
2009-03-27 06:25:00,2.35565,2.35702,2.35558,2.35688,45000000.0
2009-03-27 06:30:00,2.35677,2.35677,2.35515,2.3553,36000000.0
2009-03-27 06:35:00,2.35538,2.35608,2.35496,2.35572,40000000.0
2009-03-27 06:40:00,2.35628,2.35715,2.35497,2.35677,39000000.0
2009-03-27 06:45:00,2.35685,2.35776,2.35655,2.35721,41000000.0
2009-03-27 06:50:00,2.35755,2.35837,2.35681,2.35688,44000000.0
2009-03-27 06:55:00,2.35651,2.35745,2.35605,2.35673,36000000.0
2009-03-27 07:00:00,2.35712,2.35915,2.35712,2.35847,36000000.0
2009-03-27 07:05:00,2.35796,2.35924,2.35771,2.35918,50000000.0
2009-03-27 07:10:00,2.35889,2.36084,2.35858,2.36003,39000000.0
2009-03-27 07:15:00,2.36015,2.3619,2.36007,2.36173,45000000.0
2009-03-27 07:20:00,2.36164,2.36218,2.36164,2.3617,46000000.0
2009-03-27 07:25:00,2.36201,2.36263,2.36087,2.36101,37000000.0
2009-03-27 07:30:00,2.36106,2.36106,2.35845,2.35845,39000000.0
2009-03-27 07:35:00,2.35872,2.35918,2.35779,2.35852,40000000.0
2009-03-27 07:40:00,2.35847,2.35879,2.35781,2.35879,42000000.0
2009-03-27 07:45:00,2.35858,2.35992,2.35839,2.359,39000000.0
2009-03-27 07:50:00,2.35796,2.35862,2.35737,2.35778,45000000.0
2009-03-27 07:55:00,2.35811,2.35972,2.35811,2.35972,39000000.0
2009-03-27 08:00:00,2.35961,2.36095,2.3595,2.35997,41000000.0
2009-03-27 08:05:00,2.35936,2.36007,2.35936,2.3598,36000000.0
2009-03-27 08:10:00,2.35985,2.36015,2.35946,2.36015,40000000.0
2009-03-27 08:15:00,2.36002,2.36021,2.35946,2.36021,42000000.0
2009-03-27 08:20:00,2.36116,2.36152,2.35982,2.36023,38000000.0
2009-03-27 08:25:00,2.36006,2.36245,2.35992,2.36096,42000000.0
2009-03-27 08:30:00,2.3614,2.3622,2.36091,2.36102,41000000.0
2009-03-27 08:35:00,2.36121,2.36174,2.36096,2.36124,47000000.0
2009-03-27 08:40:00,2.36228,2.36291,2.36021,2.36021,47000000.0
2009-03-27 08:45:00,2.3602,2.36252,2.35961,2.3623,42000000.0
2009-03-27 08:50:00,2.36092,2.36164,2.36012,2.36151,40000000.0
2009-03-27 08:55:00,2.36147,2.36237,2.36106,2.3614,37000000.0
2009-03-27 09:00:00,2.35991,2.36133,2.35936,2.36133,41000000.0
2009-03-27 09:05:00,2.36172,2.36625,2.36172,2.36509,45000000.0
2009-03-27 09:10:00,2.36449,2.36483,2.36223,2.36291,44000000.0
2009-03-27 09:15:00,2.36327,2.36338,2.36255,2.36314,41000000.0
2009-03-27 09:20:00,2.36303,2.36529,2.36247,2.36462,38000000.0
2009-03-27 09:25:00,2.36439,2.36587,2.36416,2.36499,46000000.0
2009-03-27 09:30:00,2.36486,2.36486,2.3624,2.36343,36000000.0
2009-03-27 09:35:00,2.3634,2.36504,2.36244,2.36426,47000000.0
2009-03-27 09:40:00,2.36468,2.36548,2.36404,2.36443,46000000.0
2009-03-27 09:45:00,2.36437,2.36512,2.36338,2.364,44000000.0
2009-03-27 09:50:00,2.36419,2.3654,2.36385,2.36397,44000000.0
2009-03-27 09:55:00,2.36445,2.36492,2.36208,2.36394,44000000.0
2009-03-27 10:00:00,2.3643,2.36494,2.36325,2.36325,44000000.0
2009-03-27 10:05:00,2.363,2.36476,2.363,2.36341,39000000.0
2009-03-27 10:10:00,2.36336,2.36349,2.36164,2.36172,37000000.0
2009-03-27 10:15:00,2.36185,2.36245,2.36109,2.36112,45000000.0
2009-03-27 10:20:00,2.36103,2.36138,2.35585,2.35616,36000000.0
2009-03-27 10:25:00,2.35573,2.35747,2.35544,2.35648,45000000.0
2009-03-27 10:30:00,2.35649,2.35892,2.35649,2.35848,38000000.0
2009-03-27 10:35:00,2.35844,2.36303,2.35806,2.36102,41000000.0
2009-03-27 10:40:00,2.36105,2.36209,2.36105,2.36201,40000000.0
2009-03-27 10:45:00,2.36279,2.36305,2.36207,2.36233,40000000.0
2009-03-27 10:50:00,2.36235,2.36297,2.3617,2.36221,44000000.0
2009-03-27 10:55:00,2.36223,2.36235,2.35935,2.36165,40000000.0
2009-03-27 11:00:00,2.36229,2.36349,2.36156,2.36225,44000000.0
2009-03-27 11:05:00,2.36122,2.36156,2.35993,2.36055,39000000.0
2009-03-27 11:10:00,2.36081,2.36081,2.3575,2.35769,47000000.0
2009-03-27 11:15:00,2.3566,2.35703,2.35571,2.35672,42000000.0
2009-03-27 11:20:00,2.35649,2.35791,2.35426,2.35426,38000000.0
2009-03-27 11:25:00,2.3548,2.35559,2.35169,2.35169,42000000.0
2009-03-27 11:30:00,2.352,2.35321,2.35057,2.3529,43000000.0
2009-03-27 11:35:00,2.35298,2.35386,2.35222,2.35324,44000000.0
2009-03-27 11:40:00,2.35332,2.35332,2.35029,2.35034,47000000.0
2009-03-27 11:45:00,2.35007,2.35097,2.34931,2.34935,44000000.0
2009-03-27 11:50:00,2.34915,2.35045,2.34871,2.35045,44000000.0
2009-03-27 11:55:00,2.34973,2.34974,2.3476,2.34772,43000000.0
2009-03-27 12:00:00,2.34838,2.35031,2.34816,2.34816,43000000.0
2009-03-27 12:05:00,2.34837,2.3501,2.34693,2.34693,42000000.0
2009-03-27 12:10:00,2.346,2.346,2.33888,2.33888,40000000.0
2009-03-27 12:15:00,2.33784,2.33999,2.33602,2.33873,44000000.0
2009-03-27 12:20:00,2.33906,2.34066,2.33654,2.34066,39000000.0
2009-03-27 12:25:00,2.34081,2.34143,2.33765,2.33887,45000000.0
2009-03-27 12:30:00,2.33894,2.34133,2.33894,2.34067,39000000.0
2009-03-27 12:35:00,2.34047,2.34059,2.33954,2.33954,42000000.0
2009-03-27 12:40:00,2.33943,2.34065,2.33846,2.34017,41000000.0
2009-03-27 12:45:00,2.34046,2.3419,2.34006,2.34055,47000000.0
2009-03-27 12:50:00,2.34074,2.34074,2.33956,2.33974,41000000.0
2009-03-27 12:55:00,2.34044,2.34199,2.34044,2.34149,37000000.0
2009-03-27 13:00:00,2.34101,2.34113,2.33891,2.33902,38000000.0
2009-03-27 13:05:00,2.33915,2.3406,2.33868,2.33902,37000000.0
2009-03-27 13:10:00,2.33943,2.34035,2.33926,2.34022,41000000.0
2009-03-27 13:15:00,2.34036,2.34069,2.33839,2.33894,43000000.0
2009-03-27 13:20:00,2.33968,2.3407,2.33853,2.33856,41000000.0
2009-03-27 13:25:00,2.33856,2.34355,2.33856,2.34073,67000000.0
2009-03-27 13:30:00,2.33854,2.34026,2.33793,2.3385,75000000.0
2009-03-27 13:35:00,2.33815,2.33815,2.33452,2.33612,84000000.0
2009-03-27 13:40:00,2.3353,2.33655,2.33383,2.33412,86000000.0
2009-03-27 13:45:00,2.33417,2.33623,2.33361,2.33618,104000000.0
2009-03-27 13:50:00,2.33625,2.33625,2.33179,2.33179,128000000.0
2009-03-27 13:55:00,2.33225,2.33225,2.32877,2.33006,124000000.0
2009-03-27 14:00:00,2.33006,2.33103,2.33006,2.33033,144000000.0
2009-03-27 14:05:00,2.33017,2.33044,2.32748,2.32892,144000000.0
2009-03-27 14:10:00,2.32885,2.33141,2.32803,2.32881,101000000.0
2009-03-27 14:15:00,2.32923,2.33033,2.3282,2.32874,145000000.0
2009-03-27 14:20:00,2.32838,2.32838,2.32685,2.3276,143000000.0
2009-03-27 14:25:00,2.32735,2.33272,2.32735,2.33032,118000000.0
2009-03-27 14:30:00,2.33081,2.33215,2.32964,2.33081,128000000.0
2009-03-27 14:35:00,2.33075,2.33106,2.32935,2.32999,165000000.0
2009-03-27 14:40:00,2.3304,2.33051,2.32709,2.32939,141000000.0
2009-03-27 14:45:00,2.32917,2.33022,2.32746,2.32765,104000000.0
2009-03-27 14:50:00,2.32678,2.32685,2.3261,2.32669,126000000.0
2009-03-27 14:55:00,2.32656,2.3278,2.32615,2.32705,91000000.0
2009-03-27 15:00:00,2.32697,2.32746,2.32663,2.32698,131000000.0
2009-03-27 15:05:00,2.32699,2.32775,2.3254,2.32583,129000000.0
2009-03-27 15:10:00,2.32616,2.33075,2.32578,2.33011,160000000.0
2009-03-27 15:15:00,2.33046,2.33138,2.32797,2.32831,82000000.0
2009-03-27 15:20:00,2.32785,2.3298,2.32686,2.32947,110000000.0
2009-03-27 15:25:00,2.32948,2.33143,2.32872,2.32872,188000000.0
2009-03-27 15:30:00,2.3274,2.33131,2.3274,2.32871,208000000.0
2009-03-27 15:35:00,2.32862,2.33251,2.32853,2.33195,178000000.0
2009-03-27 15:40:00,2.33184,2.33206,2.33049,2.33135,180000000.0
2009-03-27 15:45:00,2.33109,2.33232,2.33109,2.33176,149000000.0
2009-03-27 15:50:00,2.33145,2.33174,2.33061,2.33121,112000000.0
2009-03-27 15:55:00,2.33129,2.33259,2.33029,2.33255,150000000.0
2009-03-27 16:00:00,2.33203,2.33493,2.33117,2.33403,200000000.0
2009-03-27 16:05:00,2.33441,2.34026,2.33441,2.33835,188000000.0
2009-03-27 16:10:00,2.3382,2.34042,2.33525,2.33615,169000000.0
2009-03-27 16:15:00,2.33632,2.33692,2.33508,2.33578,185000000.0
2009-03-27 16:20:00,2.3366,2.33815,2.33606,2.33761,231000000.0
2009-03-27 16:25:00,2.33717,2.34017,2.33676,2.33882,173000000.0
2009-03-27 16:30:00,2.33792,2.33965,2.33492,2.3394,183000000.0
2009-03-27 16:35:00,2.33928,2.33941,2.33764,2.33871,229000000.0
2009-03-27 16:40:00,2.33872,2.33872,2.3354,2.33543,218000000.0
2009-03-27 16:45:00,2.33547,2.33562,2.33302,2.33406,236000000.0
2009-03-27 16:50:00,2.33422,2.3347,2.33214,2.33243,142000000.0
2009-03-27 16:55:00,2.33283,2.33672,2.33283,2.33661,178000000.0
2009-03-27 17:00:00,2.33718,2.33976,2.33682,2.33922,176000000.0
2009-03-27 17:05:00,2.33839,2.34123,2.33718,2.34123,206000000.0
2009-03-27 17:10:00,2.34112,2.34118,2.33722,2.33723,165000000.0
2009-03-27 17:15:00,2.33718,2.33797,2.33692,2.33797,139000000.0
2009-03-27 17:20:00,2.33834,2.33834,2.33267,2.33348,140000000.0
2009-03-27 17:25:00,2.33286,2.33868,2.33239,2.33868,157000000.0
2009-03-27 17:30:00,2.33847,2.34003,2.33814,2.33977,301000000.0
2009-03-27 17:35:00,2.3397,2.3397,2.33599,2.33687,233000000.0
2009-03-27 17:40:00,2.33702,2.33706,2.33459,2.33459,225000000.0
2009-03-27 17:45:00,2.33489,2.33552,2.3331,2.33326,303000000.0
2009-03-27 17:50:00,2.33293,2.3331,2.33141,2.33239,232000000.0
2009-03-27 17:55:00,2.33086,2.33086,2.32922,2.32972,196000000.0
2009-03-27 18:00:00,2.32938,2.33052,2.32797,2.32966,190000000.0
2009-03-27 18:05:00,2.32885,2.3294,2.32514,2.32514,196000000.0
2009-03-27 18:10:00,2.3254,2.32747,2.3252,2.32747,136000000.0
2009-03-27 18:15:00,2.32738,2.32738,2.32446,2.32446,226000000.0
2009-03-27 18:20:00,2.32426,2.32665,2.32394,2.32665,228000000.0
2009-03-27 18:25:00,2.32688,2.32786,2.32613,2.32633,151000000.0
2009-03-27 18:30:00,2.3256,2.32635,2.32462,2.32521,194000000.0
2009-03-27 18:35:00,2.32528,2.32528,2.32428,2.32428,273000000.0
2009-03-27 18:40:00,2.3239,2.32623,2.32388,2.32623,232000000.0
2009-03-27 18:45:00,2.32624,2.32724,2.32584,2.32716,216000000.0
2009-03-27 18:50:00,2.32785,2.328,2.32637,2.32751,129000000.0
2009-03-27 18:55:00,2.32747,2.33056,2.3263,2.33005,98000000.0
2009-03-27 19:00:00,2.33061,2.33184,2.33061,2.33174,129000000.0
2009-03-27 19:05:00,2.33161,2.33161,2.32767,2.3282,232000000.0
2009-03-27 19:10:00,2.32795,2.33223,2.32795,2.33223,148000000.0
2009-03-27 19:15:00,2.33268,2.33268,2.32914,2.33135,123000000.0
2009-03-27 19:20:00,2.33107,2.33292,2.33104,2.33276,120000000.0
2009-03-27 19:25:00,2.33307,2.33454,2.33293,2.33438,216000000.0
2009-03-27 19:30:00,2.33449,2.33476,2.33245,2.33262,154000000.0
2009-03-27 19:35:00,2.33239,2.33239,2.3294,2.33179,101000000.0
2009-03-27 19:40:00,2.33151,2.33259,2.33011,2.33259,94000000.0
2009-03-27 19:45:00,2.33268,2.33306,2.33232,2.33297,118000000.0
2009-03-27 19:50:00,2.33251,2.33456,2.3321,2.33394,93000000.0
2009-03-27 19:55:00,2.33448,2.33535,2.33418,2.33533,106000000.0
2009-03-27 20:00:00,2.33585,2.33599,2.33278,2.33328,101000000.0
2009-03-27 20:05:00,2.33341,2.33378,2.33302,2.33305,97000000.0
2009-03-27 20:10:00,2.33297,2.3349,2.33234,2.33477,77000000.0
2009-03-27 20:15:00,2.33472,2.33495,2.33378,2.33378,82000000.0
2009-03-27 20:20:00,2.33369,2.33388,2.3331,2.33388,56000000.0
2009-03-27 20:25:00,2.33447,2.33539,2.33365,2.33372,76000000.0
2009-03-27 20:30:00,2.33378,2.33435,2.33372,2.33407,106000000.0
2009-03-27 20:35:00,2.33383,2.334,2.33178,2.33246,60000000.0
2009-03-27 20:40:00,2.33297,2.33363,2.33067,2.33067,49000000.0
2009-03-27 20:45:00,2.33063,2.33094,2.32972,2.33002,61000000.0
2009-03-27 20:50:00,2.32983,2.33015,2.32919,2.32919,59000000.0
2009-03-27 20:55:00,2.32932,2.33007,2.32932,2.33007,56000000.0
2009-03-27 21:00:00,2.33007,2.33026,2.32836,2.32967,66000000.0
2009-03-27 21:05:00,2.32951,2.32951,2.32868,2.32879,46000000.0
2009-03-27 21:10:00,2.32844,2.32849,2.32626,2.32788,41000000.0
2009-03-27 21:15:00,2.32793,2.32913,2.32769,2.32875,41000000.0
2009-03-27 21:20:00,2.3286,2.32861,2.3267,2.32706,45000000.0
2009-03-27 21:25:00,2.3271,2.32937,2.32678,2.32865,88000000.0
2009-03-27 21:30:00,2.32862,2.33018,2.32862,2.33018,41000000.0
2009-03-27 21:35:00,2.33013,2.33069,2.32974,2.32974,76000000.0
2009-03-27 21:40:00,2.33003,2.33275,2.33003,2.33247,61000000.0
2009-03-27 21:45:00,2.33214,2.33298,2.33181,2.33231,50000000.0
2009-03-27 21:50:00,2.33247,2.33446,2.33247,2.33443,45000000.0
2009-03-27 21:55:00,2.3343,2.33434,2.3327,2.33341,87000000.0
2009-03-27 22:00:00,2.33354,2.3351,2.33202,2.33245,86000000.0
2009-03-27 22:05:00,2.33239,2.33343,2.33173,2.33281,82000000.0
2009-03-27 22:10:00,2.3332,2.33346,2.33305,2.33307,57000000.0
2009-03-27 22:15:00,2.33326,2.33409,2.33224,2.33377,51000000.0
2009-03-27 22:20:00,2.33407,2.33421,2.33192,2.33337,54000000.0
2009-03-27 22:25:00,2.33315,2.33384,2.3314,2.33248,43000000.0
2009-03-27 22:30:00,2.33228,2.33228,2.33161,2.33215,125000000.0
2009-03-27 22:35:00,2.33208,2.33217,2.32716,2.32716,107000000.0
2009-03-27 22:40:00,2.3271,2.32789,2.32601,2.32749,53000000.0
2009-03-27 22:45:00,2.32876,2.32883,2.32692,2.32697,60000000.0
2009-03-27 22:50:00,2.32827,2.32991,2.32525,2.32558,57000000.0
2009-03-27 22:55:00,2.32538,2.32751,2.32386,2.32386,40000000.0
2009-03-29 23:00:00,2.3276,2.33042,2.3091,2.32159,52000000.0
2009-03-29 23:05:00,2.32165,2.32716,2.32165,2.32716,50000000.0
2009-03-29 23:10:00,2.32839,2.32852,2.32506,2.32608,37000000.0
2009-03-29 23:15:00,2.3264,2.3264,2.32187,2.32187,48000000.0
2009-03-29 23:20:00,2.32265,2.32329,2.31809,2.3222,41000000.0
2009-03-29 23:25:00,2.32464,2.32464,2.31729,2.32034,63000000.0
2009-03-29 23:30:00,2.31728,2.32259,2.31728,2.32059,56000000.0
2009-03-29 23:35:00,2.32113,2.3255,2.32059,2.3255,47000000.0
2009-03-29 23:40:00,2.32555,2.32558,2.32471,2.32534,64000000.0
2009-03-29 23:45:00,2.32432,2.32545,2.32254,2.32506,42000000.0
2009-03-29 23:50:00,2.32545,2.32865,2.32519,2.32519,43000000.0
2009-03-29 23:55:00,2.32539,2.32834,2.32539,2.32813,72000000.0
2009-03-30 00:00:00,2.3289,2.33073,2.32828,2.33073,46000000.0
2009-03-30 00:05:00,2.33125,2.3315,2.33072,2.33138,41000000.0
2009-03-30 00:10:00,2.33252,2.33284,2.3315,2.33284,56000000.0
2009-03-30 00:15:00,2.33269,2.33349,2.33185,2.33349,43000000.0
2009-03-30 00:20:00,2.33401,2.33593,2.33393,2.33515,42000000.0
2009-03-30 00:25:00,2.33487,2.33581,2.33455,2.33526,43000000.0
2009-03-30 00:30:00,2.33567,2.33702,2.33277,2.33354,54000000.0
2009-03-30 00:35:00,2.33365,2.33421,2.33214,2.33363,38000000.0
2009-03-30 00:40:00,2.33353,2.33384,2.33224,2.33265,37000000.0
2009-03-30 00:45:00,2.33258,2.33355,2.33217,2.3326,51000000.0
2009-03-30 00:50:00,2.33266,2.33266,2.33163,2.33185,46000000.0
2009-03-30 00:55:00,2.33186,2.33402,2.33146,2.33278,42000000.0
2009-03-30 01:00:00,2.33313,2.33345,2.33226,2.33323,54000000.0
2009-03-30 01:05:00,2.33331,2.33597,2.33331,2.33597,38000000.0
2009-03-30 01:10:00,2.33635,2.33653,2.33562,2.336,49000000.0
2009-03-30 01:15:00,2.33602,2.33639,2.33588,2.33597,47000000.0
2009-03-30 01:20:00,2.33602,2.33674,2.33482,2.33516,45000000.0
2009-03-30 01:25:00,2.33524,2.33737,2.33513,2.33696,57000000.0
2009-03-30 01:30:00,2.33718,2.33901,2.33687,2.33888,74000000.0
2009-03-30 01:35:00,2.33896,2.34035,2.33754,2.34035,48000000.0
2009-03-30 01:40:00,2.34047,2.34072,2.3377,2.33942,40000000.0
2009-03-30 01:45:00,2.33879,2.3394,2.33816,2.33855,43000000.0
2009-03-30 01:50:00,2.33687,2.33866,2.33687,2.33866,55000000.0
2009-03-30 01:55:00,2.33848,2.33928,2.33745,2.33818,63000000.0
2009-03-30 02:00:00,2.33842,2.33847,2.33678,2.3382,63000000.0
2009-03-30 02:05:00,2.33893,2.33961,2.33838,2.33839,55000000.0
2009-03-30 02:10:00,2.33826,2.34011,2.33712,2.33712,43000000.0
2009-03-30 02:15:00,2.3374,2.33861,2.33663,2.33771,40000000.0
2009-03-30 02:20:00,2.33739,2.33764,2.33581,2.33691,48000000.0
2009-03-30 02:25:00,2.33675,2.33725,2.33604,2.33652,74000000.0
2009-03-30 02:30:00,2.33647,2.3368,2.33571,2.33675,57000000.0
2009-03-30 02:35:00,2.33649,2.33649,2.33424,2.33428,45000000.0
2009-03-30 02:40:00,2.33468,2.33681,2.33446,2.33623,47000000.0
2009-03-30 02:45:00,2.33637,2.33664,2.33463,2.33587,49000000.0
2009-03-30 02:50:00,2.33565,2.33648,2.33416,2.33605,33000000.0
2009-03-30 02:55:00,2.33633,2.33794,2.33516,2.33583,54000000.0
2009-03-30 03:00:00,2.33574,2.33707,2.33569,2.33697,42000000.0
2009-03-30 03:05:00,2.33676,2.33677,2.33558,2.33572,46000000.0
2009-03-30 03:10:00,2.33582,2.33663,2.33523,2.33617,51000000.0
2009-03-30 03:15:00,2.33627,2.33837,2.33581,2.33607,37000000.0
2009-03-30 03:20:00,2.33605,2.33717,2.33394,2.33545,38000000.0
2009-03-30 03:25:00,2.33456,2.33508,2.33374,2.33495,54000000.0
2009-03-30 03:30:00,2.3353,2.33807,2.3353,2.33742,43000000.0
2009-03-30 03:35:00,2.33719,2.33829,2.33664,2.3374,42000000.0
2009-03-30 03:40:00,2.33767,2.33839,2.33595,2.33616,43000000.0
2009-03-30 03:45:00,2.33649,2.33728,2.33534,2.33534,57000000.0
2009-03-30 03:50:00,2.33569,2.33843,2.33565,2.33799,41000000.0
2009-03-30 03:55:00,2.33806,2.34023,2.33765,2.33942,46000000.0
2009-03-30 04:00:00,2.33849,2.34058,2.33839,2.34058,72000000.0
2009-03-30 04:05:00,2.34054,2.34255,2.33975,2.34255,43000000.0
2009-03-30 04:10:00,2.34279,2.3438,2.34148,2.34352,42000000.0
2009-03-30 04:15:00,2.34385,2.34402,2.34292,2.3434,64000000.0
2009-03-30 04:20:00,2.3433,2.34772,2.34287,2.34704,47000000.0
2009-03-30 04:25:00,2.34712,2.34712,2.34497,2.34497,56000000.0
2009-03-30 04:30:00,2.34446,2.34645,2.34446,2.34612,63000000.0
2009-03-30 04:35:00,2.34621,2.34744,2.34569,2.34666,41000000.0
2009-03-30 04:40:00,2.34696,2.34823,2.34661,2.34752,48000000.0
2009-03-30 04:45:00,2.34711,2.34782,2.34689,2.34777,37000000.0
2009-03-30 04:50:00,2.34736,2.34776,2.34713,2.34762,50000000.0
2009-03-30 04:55:00,2.34741,2.34743,2.34643,2.34698,52000000.0
2009-03-30 05:00:00,2.34706,2.34706,2.34471,2.34471,40000000.0
2009-03-30 05:05:00,2.34467,2.34555,2.34434,2.34516,57000000.0
2009-03-30 05:10:00,2.34518,2.34605,2.34518,2.34581,60000000.0
2009-03-30 05:15:00,2.34552,2.34614,2.34438,2.34562,53000000.0
2009-03-30 05:20:00,2.34553,2.34635,2.34537,2.34633,107000000.0
2009-03-30 05:25:00,2.34642,2.34928,2.34614,2.3482,125000000.0
2009-03-30 05:30:00,2.34853,2.34979,2.34817,2.34979,43000000.0
2009-03-30 05:35:00,2.34992,2.35289,2.34921,2.34951,54000000.0
2009-03-30 05:40:00,2.34993,2.35002,2.34698,2.34742,51000000.0
2009-03-30 05:45:00,2.34762,2.34828,2.34671,2.34709,57000000.0
2009-03-30 05:50:00,2.34706,2.34906,2.34706,2.34811,82000000.0
2009-03-30 05:55:00,2.34803,2.34934,2.34778,2.34911,86000000.0
2009-03-30 06:00:00,2.34928,2.35154,2.34863,2.35141,87000000.0
2009-03-30 06:05:00,2.35134,2.35191,2.34818,2.34907,45000000.0
2009-03-30 06:10:00,2.35007,2.35081,2.34796,2.35081,50000000.0
2009-03-30 06:15:00,2.35072,2.35072,2.34818,2.34818,61000000.0
2009-03-30 06:20:00,2.34835,2.35285,2.34835,2.35209,76000000.0
2009-03-30 06:25:00,2.35184,2.35462,2.35074,2.35243,41000000.0
2009-03-30 06:30:00,2.35218,2.35273,2.34954,2.35273,88000000.0
2009-03-30 06:35:00,2.35221,2.35332,2.35145,2.35332,45000000.0
2009-03-30 06:40:00,2.35362,2.35379,2.35308,2.35369,41000000.0
2009-03-30 06:45:00,2.35374,2.35447,2.35042,2.35042,41000000.0
2009-03-30 06:50:00,2.35038,2.35135,2.34794,2.34794,46000000.0
2009-03-30 06:55:00,2.34909,2.34943,2.34811,2.34891,66000000.0
2009-03-30 07:00:00,2.34913,2.35191,2.34899,2.35191,56000000.0
2009-03-30 07:05:00,2.35255,2.35278,2.34972,2.35001,59000000.0
2009-03-30 07:10:00,2.35061,2.35284,2.35061,2.35284,61000000.0
2009-03-30 07:15:00,2.35331,2.35389,2.35203,2.35203,49000000.0
2009-03-30 07:20:00,2.35251,2.35496,2.35251,2.35478,60000000.0
2009-03-30 07:25:00,2.35524,2.35607,2.35384,2.35562,106000000.0
2009-03-30 07:30:00,2.35554,2.35653,2.35511,2.35556,76000000.0
2009-03-30 07:35:00,2.35543,2.35594,2.35377,2.35421,56000000.0
2009-03-30 07:40:00,2.3544,2.35476,2.35283,2.35394,82000000.0
2009-03-30 07:45:00,2.35363,2.35384,2.35096,2.35096,77000000.0
2009-03-30 07:50:00,2.35139,2.35327,2.35015,2.35154,97000000.0
2009-03-30 07:55:00,2.35152,2.35152,2.34891,2.34891,101000000.0
2009-03-30 08:00:00,2.34846,2.34946,2.34806,2.34874,106000000.0
2009-03-30 08:05:00,2.34969,2.35117,2.34926,2.35117,93000000.0
2009-03-30 08:10:00,2.35102,2.35244,2.34977,2.35244,118000000.0
2009-03-30 08:15:00,2.35236,2.3548,2.35155,2.35268,94000000.0
2009-03-30 08:20:00,2.35285,2.35327,2.35146,2.35154,101000000.0
2009-03-30 08:25:00,2.3517,2.35442,2.35134,2.35366,154000000.0
2009-03-30 08:30:00,2.35376,2.35486,2.3533,2.35338,216000000.0
2009-03-30 08:35:00,2.3529,2.35402,2.35163,2.35304,120000000.0
2009-03-30 08:40:00,2.35365,2.35608,2.35205,2.35427,123000000.0
2009-03-30 08:45:00,2.35395,2.35481,2.35252,2.35481,148000000.0
2009-03-30 08:50:00,2.35523,2.3561,2.35486,2.35551,232000000.0
2009-03-30 08:55:00,2.35542,2.35603,2.35417,2.35461,129000000.0
2009-03-30 09:00:00,2.35443,2.35443,2.35195,2.35223,98000000.0
2009-03-30 09:05:00,2.35212,2.3527,2.35,2.35129,129000000.0
2009-03-30 09:10:00,2.35114,2.35165,2.34995,2.35119,216000000.0
2009-03-30 09:15:00,2.35081,2.35214,2.35039,2.35165,232000000.0
2009-03-30 09:20:00,2.35097,2.3572,2.35047,2.35648,273000000.0
2009-03-30 09:25:00,2.35546,2.35629,2.34779,2.34809,194000000.0
2009-03-30 09:30:00,2.3475,2.34823,2.34529,2.34569,151000000.0
2009-03-30 09:35:00,2.34602,2.34735,2.34577,2.34638,228000000.0
2009-03-30 09:40:00,2.34602,2.3494,2.34569,2.3494,226000000.0
2009-03-30 09:45:00,2.34971,2.35007,2.3473,2.34812,136000000.0
2009-03-30 09:50:00,2.34898,2.35006,2.34854,2.34982,196000000.0
2009-03-30 09:55:00,2.35022,2.35297,2.3493,2.34953,190000000.0
2009-03-30 10:00:00,2.34941,2.34941,2.34768,2.34928,196000000.0
2009-03-30 10:05:00,2.35003,2.35124,2.35003,2.35077,232000000.0
2009-03-30 10:10:00,2.35009,2.35009,2.34816,2.34835,303000000.0
2009-03-30 10:15:00,2.34867,2.35163,2.34867,2.35163,225000000.0
2009-03-30 10:20:00,2.35231,2.35505,2.35157,2.35505,233000000.0
2009-03-30 10:25:00,2.35552,2.35562,2.35344,2.35382,301000000.0
2009-03-30 10:30:00,2.35413,2.35625,2.35413,2.3559,157000000.0
2009-03-30 10:35:00,2.35596,2.35706,2.3553,2.35548,140000000.0
2009-03-30 10:40:00,2.35544,2.35725,2.35544,2.35636,139000000.0
2009-03-30 10:45:00,2.35632,2.35665,2.35279,2.35279,165000000.0
2009-03-30 10:50:00,2.35257,2.35343,2.35111,2.35111,206000000.0
2009-03-30 10:55:00,2.35129,2.35173,2.35056,2.35145,176000000.0
2009-03-30 11:00:00,2.35131,2.35176,2.34958,2.35018,178000000.0
2009-03-30 11:05:00,2.35023,2.35087,2.34926,2.35034,142000000.0
2009-03-30 11:10:00,2.3495,2.35001,2.34914,2.34914,236000000.0
2009-03-30 11:15:00,2.34953,2.35001,2.34821,2.35001,218000000.0
2009-03-30 11:20:00,2.35024,2.35074,2.34927,2.34976,229000000.0
2009-03-30 11:25:00,2.34967,2.35191,2.34946,2.35177,183000000.0
2009-03-30 11:30:00,2.35186,2.35186,2.34977,2.34977,173000000.0
2009-03-30 11:35:00,2.34957,2.34979,2.34848,2.34894,231000000.0
2009-03-30 11:40:00,2.34845,2.34848,2.34594,2.34594,185000000.0
2009-03-30 11:45:00,2.34633,2.34763,2.34633,2.34732,169000000.0
2009-03-30 11:50:00,2.34783,2.34857,2.34663,2.34683,188000000.0
2009-03-30 11:55:00,2.3463,2.34749,2.3461,2.34637,200000000.0
2009-03-30 12:00:00,2.34631,2.34654,2.34448,2.34533,150000000.0
2009-03-30 12:05:00,2.34542,2.34564,2.34458,2.34491,112000000.0
2009-03-30 12:10:00,2.34507,2.34542,2.34449,2.34523,149000000.0
2009-03-30 12:15:00,2.34555,2.34579,2.34454,2.34462,180000000.0
2009-03-30 12:20:00,2.34426,2.34538,2.34399,2.34538,178000000.0
2009-03-30 12:25:00,2.34532,2.34532,2.34291,2.34293,208000000.0
2009-03-30 12:30:00,2.34331,2.34628,2.34331,2.34499,188000000.0
2009-03-30 12:35:00,2.34489,2.34552,2.3444,2.34448,110000000.0
2009-03-30 12:40:00,2.34451,2.3447,2.34354,2.34364,82000000.0
2009-03-30 12:45:00,2.34374,2.3438,2.34252,2.34252,160000000.0
2009-03-30 12:50:00,2.34263,2.34354,2.34233,2.34353,129000000.0
2009-03-30 12:55:00,2.34388,2.34587,2.34315,2.34563,131000000.0
2009-03-30 13:00:00,2.34538,2.34601,2.34507,2.34592,91000000.0
2009-03-30 13:05:00,2.34601,2.34661,2.34585,2.34624,126000000.0
2009-03-30 13:10:00,2.34575,2.3464,2.34409,2.34465,104000000.0
2009-03-30 13:15:00,2.34523,2.34539,2.34326,2.3452,141000000.0
2009-03-30 13:20:00,2.34514,2.34531,2.34349,2.34352,165000000.0
2009-03-30 13:25:00,2.3421,2.34322,2.34161,2.34212,128000000.0
2009-03-30 13:30:00,2.34247,2.3441,2.34211,2.34332,118000000.0
2009-03-30 13:35:00,2.34281,2.34305,2.3421,2.34231,143000000.0
2009-03-30 13:40:00,2.3425,2.34461,2.3422,2.34427,145000000.0
2009-03-30 13:45:00,2.34426,2.34426,2.34142,2.34145,101000000.0
2009-03-30 13:50:00,2.34224,2.34317,2.34135,2.34135,144000000.0
2009-03-30 13:55:00,2.3411,2.34219,2.34068,2.34186,144000000.0
2009-03-30 14:00:00,2.34181,2.34181,2.34021,2.34133,124000000.0
2009-03-30 14:05:00,2.34115,2.34225,2.34074,2.34156,128000000.0
2009-03-30 14:10:00,2.34108,2.34252,2.34087,2.34212,104000000.0
2009-03-30 14:15:00,2.3433,2.3433,2.34032,2.34238,86000000.0
2009-03-30 14:20:00,2.3419,2.3419,2.33972,2.34079,84000000.0
2009-03-30 14:25:00,2.34114,2.34205,2.34035,2.34136,75000000.0
2009-03-30 14:30:00,2.34115,2.34115,2.34017,2.34062,67000000.0
2009-03-30 14:35:00,2.34064,2.34159,2.34022,2.34159,41000000.0
2009-03-30 14:40:00,2.34186,2.34326,2.34186,2.34222,43000000.0
2009-03-30 14:45:00,2.34237,2.34237,2.33892,2.34027,41000000.0
2009-03-30 14:50:00,2.3397,2.3397,2.33794,2.33883,37000000.0
2009-03-30 14:55:00,2.33906,2.34273,2.33817,2.34088,38000000.0
2009-03-30 15:00:00,2.34074,2.34112,2.33916,2.34101,37000000.0
2009-03-30 15:05:00,2.34101,2.34169,2.34007,2.34026,41000000.0
2009-03-30 15:10:00,2.34019,2.34058,2.33906,2.34001,47000000.0
2009-03-30 15:15:00,2.33995,2.34123,2.33856,2.34112,41000000.0
2009-03-30 15:20:00,2.34132,2.34429,2.34106,2.34423,42000000.0
2009-03-30 15:25:00,2.34468,2.34468,2.34098,2.34098,39000000.0
2009-03-30 15:30:00,2.34015,2.34131,2.33934,2.34086,45000000.0
2009-03-30 15:35:00,2.3414,2.34315,2.3407,2.34285,39000000.0
2009-03-30 15:40:00,2.34176,2.34529,2.34176,2.34529,44000000.0
2009-03-30 15:45:00,2.34543,2.34543,2.34228,2.34317,40000000.0
2009-03-30 15:50:00,2.34251,2.34335,2.34123,2.34123,42000000.0
2009-03-30 15:55:00,2.34137,2.34181,2.33889,2.33903,43000000.0
2009-03-30 16:00:00,2.33931,2.34026,2.3389,2.34016,43000000.0
2009-03-30 16:05:00,2.34006,2.34291,2.34006,2.342,44000000.0
2009-03-30 16:10:00,2.34173,2.34428,2.34107,2.34323,44000000.0
2009-03-30 16:15:00,2.34236,2.34236,2.34007,2.3414,47000000.0
2009-03-30 16:20:00,2.34128,2.34144,2.33828,2.3397,44000000.0
2009-03-30 16:25:00,2.34069,2.34186,2.34005,2.34042,43000000.0
2009-03-30 16:30:00,2.34031,2.34193,2.34031,2.34095,42000000.0
2009-03-30 16:35:00,2.34104,2.34155,2.34027,2.34155,38000000.0
2009-03-30 16:40:00,2.342,2.3429,2.34108,2.34129,42000000.0
2009-03-30 16:45:00,2.341,2.341,2.33803,2.33896,47000000.0
2009-03-30 16:50:00,2.33891,2.33937,2.33684,2.33821,39000000.0
2009-03-30 16:55:00,2.33788,2.33923,2.33735,2.33735,44000000.0
2009-03-30 17:00:00,2.33745,2.33795,2.33463,2.33701,40000000.0
2009-03-30 17:05:00,2.3368,2.33682,2.33576,2.33668,44000000.0
2009-03-30 17:10:00,2.33694,2.33694,2.33532,2.33612,40000000.0
2009-03-30 17:15:00,2.33572,2.33713,2.33567,2.33713,40000000.0
2009-03-30 17:20:00,2.33746,2.33841,2.33656,2.33695,41000000.0
2009-03-30 17:25:00,2.33656,2.33769,2.33602,2.33645,38000000.0
2009-03-30 17:30:00,2.33659,2.33999,2.33659,2.33999,45000000.0
2009-03-30 17:35:00,2.33997,2.34004,2.33912,2.33912,36000000.0
2009-03-30 17:40:00,2.33835,2.33844,2.33672,2.33841,45000000.0
2009-03-30 17:45:00,2.33843,2.33961,2.33789,2.33919,37000000.0
2009-03-30 17:50:00,2.33963,2.34016,2.33785,2.33785,39000000.0
2009-03-30 17:55:00,2.33823,2.34171,2.33823,2.34055,44000000.0
2009-03-30 18:00:00,2.33978,2.34251,2.3387,2.34205,44000000.0
2009-03-30 18:05:00,2.34234,2.34321,2.34123,2.34162,44000000.0
2009-03-30 18:10:00,2.34175,2.34196,2.34056,2.34064,44000000.0
2009-03-30 18:15:00,2.34053,2.34122,2.34029,2.34093,46000000.0
2009-03-30 18:20:00,2.34049,2.34049,2.33776,2.33797,47000000.0
2009-03-30 18:25:00,2.33796,2.33951,2.33796,2.33838,36000000.0
2009-03-30 18:30:00,2.33785,2.33848,2.33705,2.33846,46000000.0
2009-03-30 18:35:00,2.33864,2.33942,2.33857,2.33925,38000000.0
2009-03-30 18:40:00,2.33928,2.34163,2.33917,2.34146,41000000.0
2009-03-30 18:45:00,2.34144,2.34214,2.34072,2.34089,44000000.0
2009-03-30 18:50:00,2.34097,2.34127,2.3399,2.34084,42000000.0
2009-03-30 18:55:00,2.34085,2.34204,2.34066,2.34204,41000000.0
2009-03-30 19:00:00,2.34226,2.34268,2.34178,2.34238,37000000.0
2009-03-30 19:05:00,2.34231,2.34288,2.34162,2.34182,40000000.0
2009-03-30 19:10:00,2.34162,2.34266,2.34019,2.34255,42000000.0
2009-03-30 19:15:00,2.34277,2.34364,2.3427,2.34333,47000000.0
2009-03-30 19:20:00,2.3437,2.34515,2.34345,2.34345,47000000.0
2009-03-30 19:25:00,2.34361,2.34366,2.34204,2.34226,41000000.0
2009-03-30 19:30:00,2.34203,2.34332,2.34174,2.34326,42000000.0
2009-03-30 19:35:00,2.34438,2.34672,2.34438,2.34672,38000000.0
2009-03-30 19:40:00,2.34748,2.34751,2.34283,2.34283,42000000.0
2009-03-30 19:45:00,2.34296,2.34423,2.34278,2.34322,40000000.0
2009-03-30 19:50:00,2.34287,2.34288,2.34097,2.34288,36000000.0
2009-03-30 19:55:00,2.34275,2.34302,2.34175,2.34302,41000000.0
2009-03-30 20:00:00,2.34348,2.3442,2.34189,2.34285,39000000.0
2009-03-30 20:05:00,2.34339,2.34586,2.34339,2.34498,45000000.0
2009-03-30 20:10:00,2.345,2.34562,2.345,2.34535,39000000.0
2009-03-30 20:15:00,2.34535,2.34535,2.345,2.34534,42000000.0
2009-03-30 20:20:00,2.34548,2.34586,2.34481,2.34586,40000000.0
2009-03-30 20:25:00,2.34504,2.3452,2.34424,2.3452,39000000.0
2009-03-30 20:30:00,2.34516,2.34581,2.34454,2.34559,37000000.0
2009-03-30 20:35:00,2.34522,2.34522,2.34246,2.34246,46000000.0
2009-03-30 20:40:00,2.34263,2.34518,2.34212,2.345,45000000.0
2009-03-30 20:45:00,2.34501,2.34689,2.34489,2.34658,39000000.0
2009-03-30 20:50:00,2.34572,2.34655,2.34416,2.34655,50000000.0
2009-03-30 20:55:00,2.34681,2.34731,2.34545,2.34545,36000000.0
2009-03-30 21:00:00,2.34533,2.34563,2.34468,2.34468,36000000.0
2009-03-30 21:05:00,2.34492,2.3456,2.34382,2.34382,44000000.0
2009-03-30 21:10:00,2.34402,2.34579,2.34044,2.34426,41000000.0
2009-03-30 21:15:00,2.34345,2.34644,2.34308,2.34604,39000000.0
2009-03-30 21:20:00,2.34731,2.34928,2.3465,2.34676,40000000.0
2009-03-30 21:25:00,2.34707,2.34805,2.34652,2.34688,36000000.0
2009-03-30 21:30:00,2.34649,2.34675,2.34609,2.34675,45000000.0
2009-03-30 21:35:00,2.34661,2.34696,2.34588,2.34696,44000000.0
2009-03-30 21:40:00,2.34612,2.34834,2.34547,2.34685,42000000.0
2009-03-30 21:45:00,2.34687,2.34902,2.3465,2.34902,42000000.0
2009-03-30 21:50:00,2.34864,2.34864,2.34696,2.34725,36000000.0
2009-03-30 21:55:00,2.34717,2.34842,2.34632,2.34819,37000000.0
2009-03-30 22:00:00,2.34799,2.34799,2.34142,2.34348,43000000.0
2009-03-30 22:05:00,2.34355,2.3446,2.34352,2.34445,42000000.0
2009-03-30 22:10:00,2.34443,2.34454,2.34372,2.34383,43000000.0
2009-03-30 22:15:00,2.34403,2.3446,2.34211,2.34339,39000000.0
2009-03-30 22:20:00,2.34216,2.34259,2.34062,2.34259,35000000.0
2009-03-30 22:25:00,2.34252,2.344,2.34218,2.3432,43000000.0
2009-03-30 22:30:00,2.34323,2.34324,2.34176,2.34239,38000000.0
2009-03-30 22:35:00,2.34235,2.34331,2.33924,2.34029,42000000.0
2009-03-30 22:40:00,2.3401,2.34027,2.33911,2.34019,36000000.0
2009-03-30 22:45:00,2.34047,2.34244,2.34047,2.34244,41000000.0
2009-03-30 22:50:00,2.3426,2.34325,2.34192,2.34192,37000000.0
2009-03-30 22:55:00,2.34198,2.34209,2.34113,2.34113,37000000.0
2009-03-30 23:00:00,2.34037,2.3421,2.34019,2.34199,38000000.0
2009-03-30 23:05:00,2.34202,2.34377,2.34166,2.34373,43000000.0
2009-03-30 23:10:00,2.3434,2.34433,2.34297,2.34308,43000000.0
2009-03-30 23:15:00,2.34401,2.34476,2.34299,2.34417,42000000.0
2009-03-30 23:20:00,2.34419,2.34741,2.34419,2.34475,38000000.0
2009-03-30 23:25:00,2.34457,2.34603,2.34448,2.34598,42000000.0
2009-03-30 23:30:00,2.34619,2.34753,2.34619,2.34753,41000000.0
2009-03-30 23:35:00,2.34751,2.35061,2.34719,2.34775,39000000.0
2009-03-30 23:40:00,2.34739,2.3475,2.34649,2.3467,40000000.0
2009-03-30 23:45:00,2.34706,2.34727,2.3465,2.34696,40000000.0
2009-03-30 23:50:00,2.34704,2.34735,2.34433,2.34651,43000000.0
2009-03-30 23:55:00,2.34643,2.34697,2.3445,2.3466,42000000.0
2009-03-31 00:00:00,2.34652,2.34736,2.34252,2.34623,40000000.0
2009-03-31 00:05:00,2.34619,2.34696,2.34426,2.3457,42000000.0
2009-03-31 00:10:00,2.3458,2.34755,2.3458,2.34755,42000000.0
2009-03-31 00:15:00,2.34741,2.34871,2.34697,2.34749,41000000.0
2009-03-31 00:20:00,2.34762,2.34822,2.34693,2.34693,42000000.0
2009-03-31 00:25:00,2.34707,2.34707,2.34542,2.34554,42000000.0
2009-03-31 00:30:00,2.34563,2.3461,2.345,2.34607,42000000.0
2009-03-31 00:35:00,2.34598,2.34598,2.34447,2.34485,42000000.0
2009-03-31 00:40:00,2.34499,2.34509,2.34356,2.34368,43000000.0
2009-03-31 00:45:00,2.34359,2.34635,2.34288,2.34446,46000000.0
2009-03-31 00:50:00,2.34412,2.34691,2.34339,2.34587,41000000.0
2009-03-31 00:55:00,2.34538,2.34561,2.34377,2.34404,39000000.0
2009-03-31 01:00:00,2.34413,2.34501,2.34395,2.34415,42000000.0
2009-03-31 01:05:00,2.34406,2.34406,2.34184,2.34279,37000000.0
2009-03-31 01:10:00,2.34275,2.34393,2.34269,2.34321,48000000.0
2009-03-31 01:15:00,2.34372,2.34434,2.34268,2.34434,39000000.0
2009-03-31 01:20:00,2.34468,2.34625,2.34468,2.3449,40000000.0
2009-03-31 01:25:00,2.34469,2.34592,2.34462,2.34498,40000000.0
2009-03-31 01:30:00,2.34493,2.34654,2.34467,2.34565,40000000.0
2009-03-31 01:35:00,2.34612,2.34612,2.34394,2.34435,42000000.0
2009-03-31 01:40:00,2.34451,2.3447,2.3439,2.34408,46000000.0
2009-03-31 01:45:00,2.34405,2.3445,2.3435,2.34381,37000000.0
2009-03-31 01:50:00,2.34394,2.34456,2.34342,2.34441,43000000.0
2009-03-31 01:55:00,2.34447,2.34662,2.34221,2.34662,43000000.0
2009-03-31 02:00:00,2.34699,2.34722,2.34596,2.34618,63000000.0
2009-03-31 02:05:00,2.34564,2.34673,2.34552,2.34552,55000000.0
2009-03-31 02:10:00,2.34551,2.34623,2.34391,2.34549,43000000.0
2009-03-31 02:15:00,2.34534,2.34604,2.34502,2.34554,40000000.0
2009-03-31 02:20:00,2.34582,2.34665,2.34468,2.34489,48000000.0
2009-03-31 02:25:00,2.34485,2.34691,2.34484,2.34535,74000000.0
2009-03-31 02:30:00,2.34542,2.34646,2.3452,2.34605,57000000.0
2009-03-31 02:35:00,2.34652,2.34818,2.34329,2.34362,45000000.0
2009-03-31 02:40:00,2.34354,2.34362,2.34039,2.34147,47000000.0
2009-03-31 02:45:00,2.34164,2.3422,2.34029,2.34207,49000000.0
2009-03-31 02:50:00,2.34249,2.34389,2.34143,2.34382,33000000.0
2009-03-31 02:55:00,2.34491,2.34544,2.34155,2.34211,54000000.0
2009-03-31 03:00:00,2.34196,2.3438,2.34163,2.34312,42000000.0
2009-03-31 03:05:00,2.343,2.34372,2.3414,2.3414,46000000.0
2009-03-31 03:10:00,2.34143,2.34271,2.34143,2.34264,51000000.0
2009-03-31 03:15:00,2.34282,2.34389,2.34245,2.34353,37000000.0
2009-03-31 03:20:00,2.34353,2.3445,2.34143,2.34406,38000000.0
2009-03-31 03:25:00,2.34348,2.34422,2.34267,2.34267,54000000.0
2009-03-31 03:30:00,2.34195,2.34234,2.34101,2.34101,43000000.0
2009-03-31 03:35:00,2.34155,2.34234,2.34126,2.34207,42000000.0
2009-03-31 03:40:00,2.34229,2.34229,2.34003,2.34107,43000000.0
2009-03-31 03:45:00,2.34121,2.34134,2.34054,2.34058,57000000.0
2009-03-31 03:50:00,2.34092,2.34166,2.33749,2.33749,41000000.0
2009-03-31 03:55:00,2.33553,2.33672,2.33414,2.33668,46000000.0
2009-03-31 04:00:00,2.33682,2.33725,2.33447,2.33447,72000000.0
2009-03-31 04:05:00,2.33457,2.33892,2.33457,2.33818,43000000.0
2009-03-31 04:10:00,2.33758,2.33758,2.33423,2.33483,42000000.0
2009-03-31 04:15:00,2.3343,2.3351,2.33232,2.33423,64000000.0
2009-03-31 04:20:00,2.33426,2.33547,2.33402,2.33524,47000000.0
2009-03-31 04:25:00,2.33494,2.33503,2.33322,2.33386,56000000.0
2009-03-31 04:30:00,2.33404,2.33479,2.33359,2.33362,67000000.0
2009-03-31 04:35:00,2.33372,2.33456,2.33286,2.33286,38000000.0
2009-03-31 04:40:00,2.33267,2.3335,2.33233,2.33297,48000000.0
2009-03-31 04:45:00,2.33294,2.33348,2.33224,2.33256,37000000.0
2009-03-31 04:50:00,2.33296,2.33386,2.33221,2.3323,50000000.0
2009-03-31 04:55:00,2.33237,2.33401,2.33237,2.3334,52000000.0
2009-03-31 05:00:00,2.33369,2.33415,2.33256,2.33256,40000000.0
2009-03-31 05:05:00,2.33243,2.33261,2.33182,2.33204,57000000.0
2009-03-31 05:10:00,2.33199,2.33227,2.33141,2.33196,60000000.0
2009-03-31 05:15:00,2.33181,2.33281,2.33084,2.33214,53000000.0
2009-03-31 05:20:00,2.33228,2.33252,2.3312,2.3312,107000000.0
2009-03-31 05:25:00,2.33081,2.33097,2.33051,2.33062,125000000.0
2009-03-31 05:30:00,2.3306,2.33178,2.33018,2.33025,43000000.0
2009-03-31 05:35:00,2.33031,2.33134,2.32966,2.32998,54000000.0
2009-03-31 05:40:00,2.33046,2.33259,2.33017,2.33017,51000000.0
2009-03-31 05:45:00,2.33008,2.33106,2.3293,2.33106,57000000.0
2009-03-31 05:50:00,2.33041,2.3328,2.33041,2.33264,82000000.0
2009-03-31 05:55:00,2.33347,2.33434,2.32971,2.32996,86000000.0
2009-03-31 06:00:00,2.32979,2.3338,2.32958,2.33265,87000000.0
2009-03-31 06:05:00,2.33222,2.33236,2.32825,2.32825,45000000.0
2009-03-31 06:10:00,2.32802,2.32849,2.3258,2.32837,50000000.0
2009-03-31 06:15:00,2.32833,2.33041,2.3276,2.32952,61000000.0
2009-03-31 06:20:00,2.3294,2.33132,2.32914,2.33025,76000000.0
2009-03-31 06:25:00,2.33008,2.33108,2.32981,2.33017,41000000.0
2009-03-31 06:30:00,2.32942,2.33084,2.32918,2.33051,88000000.0
2009-03-31 06:35:00,2.33012,2.33051,2.32908,2.33039,45000000.0
2009-03-31 06:40:00,2.32983,2.33053,2.32796,2.32796,41000000.0
2009-03-31 06:45:00,2.32762,2.32864,2.32598,2.32864,41000000.0
2009-03-31 06:50:00,2.32857,2.32909,2.3284,2.32906,46000000.0
2009-03-31 06:55:00,2.32875,2.32875,2.32825,2.32832,66000000.0
2009-03-31 07:00:00,2.32812,2.3285,2.32711,2.32799,56000000.0
2009-03-31 07:05:00,2.32794,2.32927,2.32769,2.32927,59000000.0
2009-03-31 07:10:00,2.32936,2.32948,2.32802,2.32812,61000000.0
2009-03-31 07:15:00,2.32798,2.32798,2.32642,2.32744,49000000.0
2009-03-31 07:20:00,2.3275,2.3277,2.32631,2.32677,60000000.0
2009-03-31 07:25:00,2.32727,2.32866,2.32628,2.32777,106000000.0
2009-03-31 07:30:00,2.32721,2.32721,2.32518,2.32563,76000000.0
2009-03-31 07:35:00,2.32568,2.32682,2.32565,2.3264,56000000.0
2009-03-31 07:40:00,2.32665,2.3283,2.32665,2.32734,82000000.0
2009-03-31 07:45:00,2.32693,2.32693,2.32536,2.32618,77000000.0
2009-03-31 07:50:00,2.32635,2.32839,2.32635,2.32797,97000000.0
2009-03-31 07:55:00,2.3281,2.32944,2.32797,2.32797,101000000.0
2009-03-31 08:00:00,2.32819,2.33025,2.32819,2.32997,106000000.0
2009-03-31 08:05:00,2.33014,2.33132,2.3275,2.32938,93000000.0
2009-03-31 08:10:00,2.32887,2.3292,2.32724,2.32724,118000000.0
2009-03-31 08:15:00,2.32732,2.32828,2.32558,2.32558,94000000.0
2009-03-31 08:20:00,2.32582,2.33105,2.32576,2.32765,101000000.0
2009-03-31 08:25:00,2.32752,2.32779,2.32666,2.32684,154000000.0
2009-03-31 08:30:00,2.32676,2.33126,2.32676,2.33088,216000000.0
2009-03-31 08:35:00,2.33086,2.33164,2.32856,2.32914,120000000.0
2009-03-31 08:40:00,2.32983,2.33154,2.32978,2.33124,123000000.0
2009-03-31 08:45:00,2.33074,2.33087,2.32764,2.32836,148000000.0
2009-03-31 08:50:00,2.32846,2.32846,2.32629,2.32629,232000000.0
2009-03-31 08:55:00,2.32643,2.3289,2.3264,2.32797,129000000.0
2009-03-31 09:00:00,2.32725,2.32792,2.32567,2.32767,98000000.0
2009-03-31 09:05:00,2.32789,2.33054,2.32789,2.33054,129000000.0
2009-03-31 09:10:00,2.33024,2.33142,2.32889,2.32942,216000000.0
2009-03-31 09:15:00,2.32941,2.33157,2.32941,2.33121,232000000.0
2009-03-31 09:20:00,2.33138,2.33247,2.33093,2.33247,273000000.0
2009-03-31 09:25:00,2.33292,2.33296,2.32996,2.3302,194000000.0
2009-03-31 09:30:00,2.33038,2.33077,2.32901,2.32946,151000000.0
2009-03-31 09:35:00,2.32998,2.33116,2.32996,2.33078,228000000.0
2009-03-31 09:40:00,2.33105,2.33181,2.33026,2.33181,226000000.0
2009-03-31 09:45:00,2.33207,2.33207,2.33014,2.33027,136000000.0
2009-03-31 09:50:00,2.33071,2.33301,2.33071,2.33073,196000000.0
2009-03-31 09:55:00,2.33083,2.332,2.3307,2.332,190000000.0
2009-03-31 10:00:00,2.33157,2.3335,2.33068,2.33288,196000000.0
2009-03-31 10:05:00,2.33285,2.33522,2.33283,2.33379,232000000.0
2009-03-31 10:10:00,2.33376,2.33396,2.33186,2.33186,303000000.0
2009-03-31 10:15:00,2.33197,2.33213,2.33052,2.33184,225000000.0
2009-03-31 10:20:00,2.33148,2.33188,2.33118,2.33141,233000000.0
2009-03-31 10:25:00,2.33157,2.33322,2.33129,2.33267,301000000.0
2009-03-31 10:30:00,2.33244,2.33373,2.33176,2.33245,157000000.0
2009-03-31 10:35:00,2.33235,2.33235,2.32926,2.32926,140000000.0
2009-03-31 10:40:00,2.32926,2.32951,2.32865,2.32865,139000000.0
2009-03-31 10:45:00,2.32884,2.33063,2.32883,2.33063,165000000.0
2009-03-31 10:50:00,2.33074,2.33074,2.32987,2.3303,206000000.0
2009-03-31 10:55:00,2.33028,2.33076,2.32939,2.33072,176000000.0
2009-03-31 11:00:00,2.33006,2.33249,2.32961,2.33219,178000000.0
2009-03-31 11:05:00,2.33196,2.33246,2.33025,2.33025,142000000.0
2009-03-31 11:10:00,2.33009,2.33009,2.32656,2.32679,236000000.0
2009-03-31 11:15:00,2.32717,2.33034,2.32717,2.32995,218000000.0
2009-03-31 11:20:00,2.33004,2.33184,2.33001,2.33127,229000000.0
2009-03-31 11:25:00,2.33087,2.33261,2.33061,2.33261,183000000.0
2009-03-31 11:30:00,2.33283,2.33369,2.33108,2.33369,173000000.0
2009-03-31 11:35:00,2.33367,2.33434,2.33262,2.33372,231000000.0
2009-03-31 11:40:00,2.33361,2.33389,2.33211,2.33281,185000000.0
2009-03-31 11:45:00,2.33297,2.33386,2.33271,2.33271,169000000.0
2009-03-31 11:50:00,2.33237,2.3333,2.33237,2.3325,188000000.0
2009-03-31 11:55:00,2.33224,2.33224,2.32889,2.32889,200000000.0
2009-03-31 12:00:00,2.32883,2.3291,2.32731,2.32871,150000000.0
2009-03-31 12:05:00,2.32998,2.33062,2.32817,2.32854,112000000.0
2009-03-31 12:10:00,2.32875,2.33043,2.32841,2.33004,149000000.0
2009-03-31 12:15:00,2.32983,2.3309,2.32947,2.33024,180000000.0
2009-03-31 12:20:00,2.33017,2.3314,2.32997,2.33137,178000000.0
2009-03-31 12:25:00,2.33144,2.33145,2.32903,2.32903,208000000.0
2009-03-31 12:30:00,2.32891,2.33131,2.32889,2.33055,188000000.0
2009-03-31 12:35:00,2.3305,2.33066,2.3293,2.32961,110000000.0
2009-03-31 12:40:00,2.3297,2.33053,2.32883,2.33053,82000000.0
2009-03-31 12:45:00,2.32981,2.33013,2.32888,2.32954,160000000.0
2009-03-31 12:50:00,2.32934,2.32953,2.32795,2.32871,129000000.0
2009-03-31 12:55:00,2.32906,2.32915,2.3262,2.32634,131000000.0
2009-03-31 13:00:00,2.32612,2.32715,2.32485,2.32647,91000000.0
2009-03-31 13:05:00,2.32632,2.32802,2.32615,2.32802,126000000.0
2009-03-31 13:10:00,2.32804,2.32886,2.32762,2.32762,104000000.0
2009-03-31 13:15:00,2.32754,2.3295,2.32724,2.32878,141000000.0
2009-03-31 13:20:00,2.32844,2.32847,2.32715,2.32715,165000000.0
2009-03-31 13:25:00,2.32699,2.32796,2.32679,2.32796,128000000.0
2009-03-31 13:30:00,2.32785,2.32809,2.32694,2.32768,118000000.0
2009-03-31 13:35:00,2.32792,2.32901,2.32747,2.32783,143000000.0
2009-03-31 13:40:00,2.32793,2.33024,2.32793,2.33024,145000000.0
2009-03-31 13:45:00,2.32993,2.32993,2.3257,2.3279,101000000.0
2009-03-31 13:50:00,2.32753,2.32753,2.3262,2.32633,144000000.0
2009-03-31 13:55:00,2.32682,2.32743,2.32619,2.32727,144000000.0
2009-03-31 14:00:00,2.32771,2.32823,2.32643,2.32793,124000000.0
2009-03-31 14:05:00,2.32805,2.32968,2.32707,2.32895,128000000.0
2009-03-31 14:10:00,2.32906,2.32944,2.32732,2.32732,104000000.0
2009-03-31 14:15:00,2.32724,2.32794,2.32603,2.3277,86000000.0
2009-03-31 14:20:00,2.32917,2.33189,2.32917,2.33131,84000000.0
2009-03-31 14:25:00,2.33141,2.33194,2.32907,2.33098,75000000.0
2009-03-31 14:30:00,2.33159,2.33194,2.32977,2.33,67000000.0
2009-03-31 14:35:00,2.32949,2.33174,2.32934,2.33174,41000000.0
2009-03-31 14:40:00,2.33227,2.3329,2.33125,2.33149,43000000.0
2009-03-31 14:45:00,2.33187,2.33187,2.33078,2.33084,41000000.0
2009-03-31 14:50:00,2.33032,2.33032,2.32666,2.3297,37000000.0
2009-03-31 14:55:00,2.33024,2.33337,2.33024,2.33192,38000000.0
2009-03-31 15:00:00,2.33182,2.33184,2.32809,2.32893,37000000.0
2009-03-31 15:05:00,2.32929,2.32943,2.32711,2.328,41000000.0
2009-03-31 15:10:00,2.32808,2.33154,2.32808,2.33154,47000000.0
2009-03-31 15:15:00,2.33181,2.33329,2.33165,2.33233,41000000.0
2009-03-31 15:20:00,2.33259,2.33411,2.33146,2.33376,42000000.0
2009-03-31 15:25:00,2.33378,2.33579,2.33316,2.33425,39000000.0
2009-03-31 15:30:00,2.33477,2.33518,2.33318,2.33518,45000000.0
2009-03-31 15:35:00,2.33485,2.33622,2.33409,2.33561,39000000.0
2009-03-31 15:40:00,2.33547,2.33767,2.33413,2.33647,44000000.0
2009-03-31 15:45:00,2.33705,2.33771,2.33636,2.33736,40000000.0
2009-03-31 15:50:00,2.33684,2.3379,2.33639,2.33678,42000000.0
2009-03-31 15:55:00,2.3369,2.33814,2.3369,2.33746,43000000.0
2009-03-31 16:00:00,2.33769,2.33973,2.33769,2.33837,43000000.0
2009-03-31 16:05:00,2.33875,2.33915,2.33669,2.33669,44000000.0
2009-03-31 16:10:00,2.33654,2.33707,2.33582,2.33599,44000000.0
2009-03-31 16:15:00,2.33652,2.33682,2.33509,2.33541,47000000.0
2009-03-31 16:20:00,2.3354,2.3354,2.33385,2.33446,44000000.0
2009-03-31 16:25:00,2.33455,2.3357,2.33444,2.33529,43000000.0
2009-03-31 16:30:00,2.3357,2.33664,2.33457,2.33664,42000000.0
2009-03-31 16:35:00,2.33654,2.33733,2.33583,2.33705,38000000.0
2009-03-31 16:40:00,2.33698,2.33736,2.33611,2.33646,42000000.0
2009-03-31 16:45:00,2.33648,2.33677,2.33461,2.33461,47000000.0
2009-03-31 16:50:00,2.33362,2.33395,2.33228,2.33395,37000000.0
2009-03-31 16:55:00,2.33368,2.33374,2.32606,2.32606,44000000.0
2009-03-31 17:00:00,2.32581,2.33016,2.32418,2.32606,40000000.0
2009-03-31 17:05:00,2.32487,2.32637,2.32338,2.32637,44000000.0
2009-03-31 17:10:00,2.32676,2.32905,2.32676,2.32822,40000000.0
2009-03-31 17:15:00,2.32816,2.33106,2.32815,2.33104,40000000.0
2009-03-31 17:20:00,2.3312,2.33193,2.32994,2.33015,41000000.0
2009-03-31 17:25:00,2.32997,2.33005,2.3275,2.32777,38000000.0
2009-03-31 17:30:00,2.3277,2.3277,2.32538,2.32588,45000000.0
2009-03-31 17:35:00,2.32633,2.32662,2.32542,2.32584,36000000.0
2009-03-31 17:40:00,2.32578,2.32663,2.3247,2.32519,45000000.0
2009-03-31 17:45:00,2.32545,2.32831,2.32508,2.32831,37000000.0
2009-03-31 17:50:00,2.32873,2.33064,2.32873,2.32988,39000000.0
2009-03-31 17:55:00,2.32915,2.33089,2.32865,2.33038,44000000.0
2009-03-31 18:00:00,2.33011,2.3329,2.33011,2.33248,44000000.0
2009-03-31 18:05:00,2.33228,2.33239,2.32968,2.32975,44000000.0
2009-03-31 18:10:00,2.32958,2.32986,2.32868,2.3292,48000000.0
2009-03-31 18:15:00,2.32894,2.33042,2.3288,2.32963,46000000.0
2009-03-31 18:20:00,2.3296,2.33017,2.32755,2.33008,47000000.0
2009-03-31 18:25:00,2.32974,2.32989,2.32794,2.32803,36000000.0
2009-03-31 18:30:00,2.32787,2.32861,2.32724,2.32845,46000000.0
2009-03-31 18:35:00,2.32852,2.32902,2.3281,2.32885,38000000.0
2009-03-31 18:40:00,2.32899,2.32944,2.32891,2.32927,41000000.0
2009-03-31 18:45:00,2.32945,2.32982,2.32822,2.32824,44000000.0
2009-03-31 18:50:00,2.3281,2.32818,2.32603,2.32679,42000000.0
2009-03-31 18:55:00,2.32671,2.32798,2.32637,2.32678,41000000.0
2009-03-31 19:00:00,2.32654,2.32825,2.32651,2.32818,37000000.0
2009-03-31 19:05:00,2.32803,2.32815,2.32712,2.32737,40000000.0
2009-03-31 19:10:00,2.32746,2.32852,2.32658,2.32817,42000000.0
2009-03-31 19:15:00,2.32842,2.32842,2.32472,2.32477,47000000.0
2009-03-31 19:20:00,2.32477,2.32505,2.32061,2.32154,47000000.0
2009-03-31 19:25:00,2.32189,2.3227,2.32142,2.32252,41000000.0
2009-03-31 19:30:00,2.32277,2.32381,2.32111,2.32184,42000000.0
2009-03-31 19:35:00,2.32203,2.3225,2.32075,2.32175,38000000.0
2009-03-31 19:40:00,2.32216,2.32348,2.32185,2.32208,42000000.0
2009-03-31 19:45:00,2.32261,2.32346,2.32192,2.32346,40000000.0
2009-03-31 19:50:00,2.32405,2.32589,2.32386,2.32545,36000000.0
2009-03-31 19:55:00,2.32528,2.32746,2.32526,2.32554,41000000.0
2009-03-31 20:00:00,2.32488,2.32503,2.32384,2.32447,39000000.0
2009-03-31 20:05:00,2.32449,2.32647,2.32449,2.32547,45000000.0
2009-03-31 20:10:00,2.32493,2.32499,2.32236,2.3245,39000000.0
2009-03-31 20:15:00,2.32453,2.32498,2.32336,2.32391,42000000.0
2009-03-31 20:20:00,2.32383,2.32422,2.32298,2.32312,40000000.0
2009-03-31 20:25:00,2.32264,2.32345,2.322,2.3221,39000000.0
2009-03-31 20:30:00,2.32252,2.32543,2.32252,2.32543,37000000.0
2009-03-31 20:35:00,2.3256,2.32753,2.32504,2.32504,46000000.0
2009-03-31 20:40:00,2.32533,2.32578,2.32438,2.32505,45000000.0
2009-03-31 20:45:00,2.32494,2.32603,2.32494,2.32573,39000000.0
2009-03-31 20:50:00,2.32569,2.32589,2.32519,2.32564,50000000.0
2009-03-31 20:55:00,2.32559,2.32602,2.32409,2.32602,36000000.0
2009-03-31 21:00:00,2.32641,2.32718,2.32596,2.32596,36000000.0
2009-03-31 21:05:00,2.32631,2.32746,2.32628,2.32746,44000000.0
2009-03-31 21:10:00,2.32749,2.3284,2.32725,2.32765,41000000.0
2009-03-31 21:15:00,2.32752,2.32755,2.32666,2.32712,39000000.0
2009-03-31 21:20:00,2.327,2.32831,2.32698,2.32714,40000000.0
2009-03-31 21:25:00,2.3274,2.3274,2.32554,2.32593,36000000.0
2009-03-31 21:30:00,2.32529,2.32834,2.323,2.32525,45000000.0
2009-03-31 21:35:00,2.32485,2.32777,2.32482,2.32596,44000000.0
2009-03-31 21:40:00,2.32579,2.3259,2.32514,2.32548,42000000.0
2009-03-31 21:45:00,2.325,2.32788,2.32471,2.32697,42000000.0
2009-03-31 21:50:00,2.32719,2.32769,2.32669,2.32692,36000000.0
2009-03-31 21:55:00,2.3268,2.32771,2.32592,2.32712,37000000.0
2009-03-31 22:00:00,2.32688,2.33201,2.32632,2.33195,45000000.0
2009-03-31 22:05:00,2.33138,2.34409,2.33128,2.34409,42000000.0
2009-03-31 22:10:00,2.34592,2.35069,2.34401,2.35029,43000000.0
2009-03-31 22:15:00,2.35038,2.36221,2.34988,2.35317,39000000.0
2009-03-31 22:20:00,2.35484,2.35619,2.3526,2.35619,35000000.0
2009-03-31 22:25:00,2.35629,2.3633,2.35565,2.3633,43000000.0
2009-03-31 22:30:00,2.36558,2.37056,2.36558,2.36949,38000000.0
2009-03-31 22:35:00,2.36948,2.37044,2.36524,2.36524,42000000.0
2009-03-31 22:40:00,2.36519,2.36519,2.36011,2.36176,36000000.0
2009-03-31 22:45:00,2.36212,2.36657,2.36114,2.36657,41000000.0
2009-03-31 22:50:00,2.36642,2.36835,2.36541,2.36798,39000000.0
2009-03-31 22:55:00,2.36779,2.3686,2.36701,2.36701,37000000.0
2009-03-31 23:00:00,2.36654,2.36691,2.36449,2.36506,38000000.0
2009-03-31 23:05:00,2.36512,2.36563,2.36321,2.36387,43000000.0
2009-03-31 23:10:00,2.36387,2.36421,2.36269,2.36269,43000000.0
2009-03-31 23:15:00,2.36255,2.36308,2.3625,2.36308,42000000.0
2009-03-31 23:20:00,2.36309,2.36309,2.36172,2.36172,38000000.0
2009-03-31 23:25:00,2.36173,2.36183,2.36052,2.3607,42000000.0
2009-03-31 23:30:00,2.36039,2.36042,2.35647,2.35647,41000000.0
2009-03-31 23:35:00,2.35772,2.35814,2.35612,2.35612,39000000.0
2009-03-31 23:40:00,2.35656,2.36111,2.35646,2.3611,40000000.0
2009-03-31 23:45:00,2.361,2.36398,2.361,2.36334,40000000.0
2009-03-31 23:50:00,2.36336,2.36547,2.36291,2.36417,43000000.0
2009-03-31 23:55:00,2.36376,2.36909,2.36368,2.36756,42000000.0
2009-04-01 00:00:00,2.36639,2.36717,2.36499,2.36717,40000000.0
2009-04-01 00:05:00,2.36656,2.36687,2.36551,2.36583,42000000.0
2009-04-01 00:10:00,2.36585,2.36654,2.36486,2.36566,42000000.0
2009-04-01 00:15:00,2.36573,2.36669,2.36518,2.36669,41000000.0
2009-04-01 00:20:00,2.36635,2.367,2.36441,2.36611,42000000.0
2009-04-01 00:25:00,2.366,2.366,2.36519,2.36568,42000000.0
2009-04-01 00:30:00,2.36496,2.36496,2.36361,2.36366,42000000.0
2009-04-01 00:35:00,2.36376,2.36464,2.36337,2.36392,42000000.0
2009-04-01 00:40:00,2.36432,2.36517,2.36352,2.36481,43000000.0
2009-04-01 00:45:00,2.36478,2.36554,2.36401,2.36505,46000000.0
2009-04-01 00:50:00,2.36507,2.36508,2.36339,2.36339,41000000.0
2009-04-01 00:55:00,2.36327,2.36467,2.36302,2.36428,39000000.0
2009-04-01 01:00:00,2.36449,2.36605,2.36423,2.36599,42000000.0
2009-04-01 01:05:00,2.36627,2.36904,2.36598,2.36842,37000000.0
2009-04-01 01:10:00,2.36901,2.36901,2.36641,2.36641,48000000.0
2009-04-01 01:15:00,2.3663,2.36782,2.36614,2.36777,39000000.0
2009-04-01 01:20:00,2.36763,2.36847,2.3673,2.36761,40000000.0
2009-04-01 01:25:00,2.36787,2.36939,2.36787,2.36928,40000000.0
2009-04-01 01:30:00,2.3694,2.36944,2.36831,2.36943,40000000.0
2009-04-01 01:35:00,2.36918,2.37042,2.36852,2.37041,42000000.0
2009-04-01 01:40:00,2.37054,2.3706,2.36894,2.36969,45000000.0
2009-04-01 01:45:00,2.36992,2.3705,2.36961,2.36961,37000000.0
2009-04-01 01:50:00,2.36956,2.37007,2.36947,2.36976,43000000.0
2009-04-01 01:55:00,2.36878,2.36878,2.36365,2.36451,43000000.0
2009-04-01 02:00:00,2.36561,2.37211,2.36532,2.37211,63000000.0
2009-04-01 02:05:00,2.37267,2.37309,2.3647,2.36482,55000000.0
2009-04-01 02:10:00,2.36455,2.37052,2.36348,2.37052,43000000.0
2009-04-01 02:15:00,2.37076,2.3734,2.36803,2.3734,40000000.0
2009-04-01 02:20:00,2.37433,2.37601,2.372,2.37499,48000000.0
2009-04-01 02:25:00,2.37407,2.37532,2.37037,2.37037,74000000.0
2009-04-01 02:30:00,2.37041,2.37436,2.37041,2.3726,57000000.0
2009-04-01 02:35:00,2.373,2.37464,2.373,2.37428,45000000.0
2009-04-01 02:40:00,2.37424,2.37483,2.37156,2.37156,47000000.0
2009-04-01 02:45:00,2.37116,2.37181,2.37002,2.37021,49000000.0
2009-04-01 02:50:00,2.36949,2.36949,2.36694,2.36853,33000000.0
2009-04-01 02:55:00,2.36911,2.36947,2.36764,2.36805,54000000.0
2009-04-01 03:00:00,2.36828,2.37065,2.36828,2.36925,42000000.0
2009-04-01 03:05:00,2.36874,2.36925,2.36716,2.36716,46000000.0
2009-04-01 03:10:00,2.36638,2.37051,2.36587,2.36938,51000000.0
2009-04-01 03:15:00,2.36929,2.36929,2.36444,2.36444,37000000.0
2009-04-01 03:20:00,2.36555,2.36615,2.36299,2.36299,38000000.0
2009-04-01 03:25:00,2.36327,2.36431,2.36152,2.36325,54000000.0
2009-04-01 03:30:00,2.36317,2.36574,2.3631,2.36571,43000000.0
2009-04-01 03:35:00,2.36554,2.36816,2.36431,2.36622,42000000.0
2009-04-01 03:40:00,2.36666,2.36848,2.36626,2.36626,43000000.0
2009-04-01 03:45:00,2.36627,2.36776,2.36531,2.36531,57000000.0
2009-04-01 03:50:00,2.36554,2.36667,2.36522,2.36667,41000000.0
2009-04-01 03:55:00,2.36649,2.36707,2.36509,2.36664,46000000.0
2009-04-01 04:00:00,2.3665,2.36878,2.36627,2.36855,72000000.0
2009-04-01 04:05:00,2.36841,2.37128,2.36796,2.37021,43000000.0
2009-04-01 04:10:00,2.37003,2.37082,2.36895,2.36924,42000000.0
2009-04-01 04:15:00,2.3691,2.36967,2.36796,2.36838,64000000.0
2009-04-01 04:20:00,2.36871,2.36871,2.36743,2.36743,47000000.0
2009-04-01 04:25:00,2.36786,2.36832,2.36601,2.36726,56000000.0
2009-04-01 04:30:00,2.36725,2.36815,2.36691,2.36691,59000000.0
2009-04-01 04:35:00,2.36726,2.368,2.36681,2.368,38000000.0
2009-04-01 04:40:00,2.36781,2.36908,2.3675,2.36822,48000000.0
2009-04-01 04:45:00,2.36731,2.36892,2.36713,2.36874,37000000.0
2009-04-01 04:50:00,2.36858,2.36871,2.36746,2.36746,50000000.0
2009-04-01 04:55:00,2.36779,2.36825,2.36743,2.36758,52000000.0
2009-04-01 05:00:00,2.36742,2.36885,2.36733,2.36766,40000000.0
2009-04-01 05:05:00,2.36766,2.36863,2.36704,2.36722,57000000.0
2009-04-01 05:10:00,2.36698,2.36942,2.36698,2.36852,60000000.0
2009-04-01 05:15:00,2.36857,2.36876,2.36819,2.36825,53000000.0
2009-04-01 05:20:00,2.36822,2.36824,2.36755,2.36817,107000000.0
2009-04-01 05:25:00,2.36839,2.36905,2.36819,2.36838,125000000.0
2009-04-01 05:30:00,2.36857,2.36897,2.36774,2.36775,43000000.0
2009-04-01 05:35:00,2.36774,2.36962,2.36774,2.36954,54000000.0
2009-04-01 05:40:00,2.36971,2.37139,2.36964,2.37112,51000000.0
2009-04-01 05:45:00,2.37143,2.37266,2.37112,2.37127,57000000.0
2009-04-01 05:50:00,2.37142,2.37143,2.36816,2.36848,82000000.0
2009-04-01 05:55:00,2.36853,2.36951,2.36833,2.36934,86000000.0
2009-04-01 06:00:00,2.36949,2.37174,2.36931,2.37087,87000000.0
2009-04-01 06:05:00,2.37025,2.37031,2.36831,2.36831,45000000.0
2009-04-01 06:10:00,2.36881,2.36908,2.36791,2.36824,50000000.0
2009-04-01 06:15:00,2.36841,2.37049,2.36794,2.36882,61000000.0
2009-04-01 06:20:00,2.3702,2.37105,2.36798,2.3682,76000000.0
2009-04-01 06:25:00,2.36887,2.36977,2.36709,2.36977,41000000.0
2009-04-01 06:30:00,2.36893,2.37107,2.36813,2.36997,88000000.0
2009-04-01 06:35:00,2.37032,2.37135,2.37032,2.37056,45000000.0
2009-04-01 06:40:00,2.37045,2.37045,2.36863,2.3695,41000000.0
2009-04-01 06:45:00,2.36967,2.37046,2.36747,2.37032,41000000.0
2009-04-01 06:50:00,2.37019,2.37025,2.36939,2.37019,46000000.0
2009-04-01 06:55:00,2.37053,2.37318,2.37053,2.3721,66000000.0
2009-04-01 07:00:00,2.37189,2.37319,2.37164,2.37232,56000000.0
2009-04-01 07:05:00,2.37232,2.37335,2.37232,2.37314,59000000.0
2009-04-01 07:10:00,2.37326,2.37402,2.37276,2.37379,61000000.0
2009-04-01 07:15:00,2.37385,2.37843,2.37383,2.37757,49000000.0
2009-04-01 07:20:00,2.37757,2.37759,2.37463,2.37538,60000000.0
2009-04-01 07:25:00,2.37497,2.3759,2.37386,2.375,106000000.0
2009-04-01 07:30:00,2.37519,2.37684,2.37475,2.37486,76000000.0
2009-04-01 07:35:00,2.37467,2.37829,2.37467,2.37712,56000000.0
2009-04-01 07:40:00,2.37661,2.38104,2.37652,2.37981,82000000.0
2009-04-01 07:45:00,2.37972,2.38008,2.37734,2.37933,77000000.0
2009-04-01 07:50:00,2.37982,2.38122,2.37943,2.38073,97000000.0
2009-04-01 07:55:00,2.38078,2.38091,2.37799,2.37844,101000000.0
2009-04-01 08:00:00,2.37905,2.38034,2.37731,2.37864,106000000.0
2009-04-01 08:05:00,2.3787,2.37892,2.3751,2.37562,93000000.0
2009-04-01 08:10:00,2.37569,2.37667,2.37541,2.3764,118000000.0
2009-04-01 08:15:00,2.37606,2.37795,2.37561,2.37776,94000000.0
2009-04-01 08:20:00,2.37731,2.37923,2.37613,2.37613,101000000.0
2009-04-01 08:25:00,2.37635,2.3795,2.37635,2.37888,154000000.0
2009-04-01 08:30:00,2.37871,2.37938,2.37662,2.37712,216000000.0
2009-04-01 08:35:00,2.37707,2.37738,2.37628,2.37655,120000000.0
2009-04-01 08:40:00,2.37604,2.37644,2.37485,2.37485,123000000.0
2009-04-01 08:45:00,2.37459,2.37481,2.37248,2.37248,148000000.0
2009-04-01 08:50:00,2.3721,2.37286,2.3717,2.37188,232000000.0
2009-04-01 08:55:00,2.37184,2.37288,2.37165,2.37165,129000000.0
2009-04-01 09:00:00,2.37142,2.37237,2.36841,2.36858,98000000.0
2009-04-01 09:05:00,2.36855,2.36933,2.36726,2.36923,129000000.0
2009-04-01 09:10:00,2.36865,2.369,2.36733,2.36754,216000000.0
2009-04-01 09:15:00,2.36756,2.36957,2.36754,2.36882,232000000.0
2009-04-01 09:20:00,2.36858,2.36884,2.36672,2.36672,273000000.0
2009-04-01 09:25:00,2.3662,2.36795,2.3662,2.3665,194000000.0
2009-04-01 09:30:00,2.36634,2.367,2.36319,2.36319,151000000.0
2009-04-01 09:35:00,2.36412,2.3687,2.36412,2.3677,228000000.0
2009-04-01 09:40:00,2.36773,2.36851,2.36509,2.3658,226000000.0
2009-04-01 09:45:00,2.36584,2.36665,2.36366,2.36546,136000000.0
2009-04-01 09:50:00,2.36585,2.36831,2.36585,2.36782,196000000.0
2009-04-01 09:55:00,2.36761,2.37053,2.36747,2.37053,190000000.0
2009-04-01 10:00:00,2.37047,2.37047,2.36777,2.36818,196000000.0
2009-04-01 10:05:00,2.36823,2.36988,2.36727,2.36988,232000000.0
2009-04-01 10:10:00,2.37085,2.37324,2.37085,2.37308,303000000.0
2009-04-01 10:15:00,2.37255,2.37255,2.36712,2.36818,225000000.0
2009-04-01 10:20:00,2.36837,2.37028,2.36837,2.36864,233000000.0
2009-04-01 10:25:00,2.36824,2.36824,2.3644,2.3645,301000000.0
2009-04-01 10:30:00,2.36368,2.36441,2.35875,2.36441,157000000.0
2009-04-01 10:35:00,2.36435,2.36605,2.36435,2.36584,140000000.0
2009-04-01 10:40:00,2.36592,2.36763,2.36581,2.36739,139000000.0
2009-04-01 10:45:00,2.36751,2.36849,2.36728,2.36831,165000000.0
2009-04-01 10:50:00,2.36797,2.36874,2.36734,2.36858,206000000.0
2009-04-01 10:55:00,2.36883,2.3697,2.36729,2.36921,176000000.0
2009-04-01 11:00:00,2.36911,2.3694,2.36869,2.36912,178000000.0
2009-04-01 11:05:00,2.36969,2.37149,2.36949,2.37116,142000000.0
2009-04-01 11:10:00,2.3711,2.3719,2.37086,2.3709,236000000.0
2009-04-01 11:15:00,2.37143,2.37194,2.37056,2.37069,218000000.0
2009-04-01 11:20:00,2.37071,2.37082,2.36968,2.37059,229000000.0
2009-04-01 11:25:00,2.37049,2.37192,2.36832,2.36832,183000000.0
2009-04-01 11:30:00,2.36848,2.37002,2.36829,2.37002,173000000.0
2009-04-01 11:35:00,2.37008,2.37018,2.36917,2.36925,231000000.0
2009-04-01 11:40:00,2.36836,2.36847,2.36696,2.36703,185000000.0
2009-04-01 11:45:00,2.36668,2.36813,2.36653,2.36808,169000000.0
2009-04-01 11:50:00,2.36807,2.36928,2.36685,2.36874,188000000.0
2009-04-01 11:55:00,2.36907,2.36957,2.36659,2.36866,200000000.0
2009-04-01 12:00:00,2.36858,2.36917,2.36811,2.36811,150000000.0
2009-04-01 12:05:00,2.36813,2.3694,2.36688,2.36688,112000000.0
2009-04-01 12:10:00,2.36667,2.36667,2.36535,2.36543,149000000.0
2009-04-01 12:15:00,2.36551,2.36555,2.36453,2.3647,180000000.0
2009-04-01 12:20:00,2.36478,2.36491,2.36383,2.36384,178000000.0
2009-04-01 12:25:00,2.3642,2.36441,2.36045,2.36107,208000000.0
2009-04-01 12:30:00,2.36192,2.36484,2.36192,2.36359,188000000.0
2009-04-01 12:35:00,2.36383,2.36416,2.36021,2.36079,110000000.0
2009-04-01 12:40:00,2.36055,2.36092,2.35918,2.35924,82000000.0
2009-04-01 12:45:00,2.35906,2.35915,2.35312,2.35312,160000000.0
2009-04-01 12:50:00,2.35319,2.35379,2.35008,2.35066,129000000.0
2009-04-01 12:55:00,2.34973,2.35284,2.34917,2.35202,131000000.0
2009-04-01 13:00:00,2.352,2.35328,2.35189,2.35299,91000000.0
2009-04-01 13:05:00,2.35296,2.35459,2.35167,2.35394,126000000.0
2009-04-01 13:10:00,2.35533,2.35805,2.35533,2.35805,104000000.0
2009-04-01 13:15:00,2.35805,2.36019,2.35693,2.35945,141000000.0
2009-04-01 13:20:00,2.36002,2.3605,2.35784,2.35784,165000000.0
2009-04-01 13:25:00,2.35828,2.35948,2.35614,2.35948,128000000.0
2009-04-01 13:30:00,2.35898,2.35898,2.35765,2.35849,118000000.0
2009-04-01 13:35:00,2.3587,2.35885,2.35497,2.35497,143000000.0
2009-04-01 13:40:00,2.35485,2.35624,2.35485,2.35511,145000000.0
2009-04-01 13:45:00,2.35516,2.35815,2.35514,2.35805,101000000.0
2009-04-01 13:50:00,2.35782,2.35807,2.35689,2.35782,144000000.0
2009-04-01 13:55:00,2.35797,2.36089,2.35698,2.35873,144000000.0
2009-04-01 14:00:00,2.35868,2.36062,2.3586,2.35925,124000000.0
2009-04-01 14:05:00,2.35936,2.35994,2.35616,2.3567,128000000.0
2009-04-01 14:10:00,2.35614,2.35618,2.35091,2.35091,104000000.0
2009-04-01 14:15:00,2.35201,2.35451,2.35201,2.35393,86000000.0
2009-04-01 14:20:00,2.35436,2.35506,2.35212,2.35245,84000000.0
2009-04-01 14:25:00,2.35293,2.35539,2.35293,2.35441,75000000.0
2009-04-01 14:30:00,2.35465,2.35577,2.35427,2.35547,67000000.0
2009-04-01 14:35:00,2.35605,2.35702,2.35516,2.35702,41000000.0
2009-04-01 14:40:00,2.35753,2.3587,2.35746,2.3587,43000000.0
2009-04-01 14:45:00,2.35876,2.35938,2.35716,2.3579,41000000.0
2009-04-01 14:50:00,2.35762,2.36004,2.3573,2.3598,37000000.0
2009-04-01 14:55:00,2.36065,2.36117,2.35987,2.36051,38000000.0
2009-04-01 15:00:00,2.36086,2.36224,2.36046,2.36174,37000000.0
2009-04-01 15:05:00,2.36166,2.3634,2.36081,2.3617,41000000.0
2009-04-01 15:10:00,2.36116,2.36173,2.36065,2.36121,47000000.0
2009-04-01 15:15:00,2.36095,2.36441,2.36073,2.36441,41000000.0
2009-04-01 15:20:00,2.36502,2.36773,2.36272,2.36773,42000000.0
2009-04-01 15:25:00,2.36896,2.36972,2.36761,2.36921,39000000.0
2009-04-01 15:30:00,2.36925,2.37003,2.36781,2.36781,45000000.0
2009-04-01 15:35:00,2.36831,2.37333,2.36723,2.37211,39000000.0
2009-04-01 15:40:00,2.37192,2.37265,2.3711,2.3711,44000000.0
2009-04-01 15:45:00,2.37124,2.3721,2.3707,2.37097,40000000.0
2009-04-01 15:50:00,2.37098,2.37181,2.37043,2.37086,42000000.0
2009-04-01 15:55:00,2.37083,2.37161,2.36644,2.36658,43000000.0
2009-04-01 16:00:00,2.36733,2.36733,2.3622,2.36305,43000000.0
2009-04-01 16:05:00,2.36369,2.36416,2.36193,2.36223,44000000.0
2009-04-01 16:10:00,2.36173,2.36173,2.35867,2.35902,44000000.0
2009-04-01 16:15:00,2.35888,2.35923,2.35618,2.35769,47000000.0
2009-04-01 16:20:00,2.35838,2.35938,2.35688,2.35813,44000000.0
2009-04-01 16:25:00,2.35764,2.35791,2.35708,2.35771,43000000.0
2009-04-01 16:30:00,2.35744,2.35889,2.35738,2.35872,42000000.0
2009-04-01 16:35:00,2.35805,2.35805,2.35568,2.3557,38000000.0
2009-04-01 16:40:00,2.35574,2.35762,2.35574,2.35716,42000000.0
2009-04-01 16:45:00,2.35732,2.35805,2.35561,2.35639,47000000.0
2009-04-01 16:50:00,2.35636,2.35742,2.35564,2.35626,37000000.0
2009-04-01 16:55:00,2.35606,2.35606,2.34997,2.35195,44000000.0
2009-04-01 17:00:00,2.35277,2.35417,2.3513,2.35352,40000000.0
2009-04-01 17:05:00,2.35331,2.3539,2.35287,2.35303,44000000.0
2009-04-01 17:10:00,2.3532,2.35383,2.35282,2.35383,40000000.0
2009-04-01 17:15:00,2.35355,2.35614,2.35308,2.35567,40000000.0
2009-04-01 17:20:00,2.35487,2.3557,2.35415,2.35442,41000000.0
2009-04-01 17:25:00,2.35439,2.35439,2.35205,2.3528,38000000.0
2009-04-01 17:30:00,2.35295,2.35346,2.35154,2.35172,45000000.0
2009-04-01 17:35:00,2.35213,2.3524,2.34945,2.35088,36000000.0
2009-04-01 17:40:00,2.35092,2.35128,2.34886,2.35075,45000000.0
2009-04-01 17:45:00,2.351,2.35135,2.34876,2.34951,37000000.0
2009-04-01 17:50:00,2.34933,2.34961,2.34723,2.34758,39000000.0
2009-04-01 17:55:00,2.34778,2.34825,2.34572,2.34628,44000000.0
2009-04-01 18:00:00,2.34647,2.34669,2.34474,2.34474,44000000.0
2009-04-01 18:05:00,2.34444,2.34889,2.34444,2.3467,44000000.0
2009-04-01 18:10:00,2.34665,2.34852,2.34649,2.34836,44000000.0
2009-04-01 18:15:00,2.3486,2.35046,2.3486,2.34896,46000000.0
2009-04-01 18:20:00,2.34847,2.35187,2.3482,2.35155,47000000.0
2009-04-01 18:25:00,2.35203,2.35321,2.35144,2.3519,36000000.0
2009-04-01 18:30:00,2.35186,2.352,2.34876,2.34999,46000000.0
2009-04-01 18:35:00,2.35021,2.35183,2.35005,2.35015,38000000.0
2009-04-01 18:40:00,2.3499,2.35008,2.34926,2.34957,41000000.0
2009-04-01 18:45:00,2.34951,2.3532,2.3492,2.3532,44000000.0
2009-04-01 18:50:00,2.35326,2.35347,2.35243,2.35347,42000000.0
2009-04-01 18:55:00,2.35409,2.35409,2.35306,2.35306,41000000.0
2009-04-01 19:00:00,2.3522,2.35345,2.35162,2.3526,37000000.0
2009-04-01 19:05:00,2.35257,2.35335,2.35252,2.35265,40000000.0
2009-04-01 19:10:00,2.35279,2.35338,2.35186,2.35314,42000000.0
2009-04-01 19:15:00,2.3532,2.35335,2.35228,2.35228,47000000.0
2009-04-01 19:20:00,2.35249,2.3532,2.35249,2.35307,47000000.0
2009-04-01 19:25:00,2.3532,2.3532,2.35178,2.35204,41000000.0
2009-04-01 19:30:00,2.35088,2.35108,2.34961,2.35107,42000000.0
2009-04-01 19:35:00,2.35116,2.35168,2.35105,2.35125,38000000.0
2009-04-01 19:40:00,2.35108,2.35108,2.3498,2.35057,42000000.0
2009-04-01 19:45:00,2.35054,2.35061,2.34879,2.34884,40000000.0
2009-04-01 19:50:00,2.34918,2.34962,2.34752,2.34752,36000000.0
2009-04-01 19:55:00,2.34695,2.34769,2.3462,2.34769,41000000.0
2009-04-01 20:00:00,2.34714,2.34845,2.3466,2.34763,39000000.0
2009-04-01 20:05:00,2.34812,2.3482,2.34548,2.34548,45000000.0
2009-04-01 20:10:00,2.34498,2.34616,2.34436,2.34572,39000000.0
2009-04-01 20:15:00,2.3458,2.34584,2.34276,2.34486,42000000.0
2009-04-01 20:20:00,2.34505,2.34785,2.34492,2.34749,40000000.0
2009-04-01 20:25:00,2.34739,2.34835,2.34696,2.3473,39000000.0
2009-04-01 20:30:00,2.34712,2.34712,2.34577,2.34677,37000000.0
2009-04-01 20:35:00,2.34688,2.34745,2.34627,2.34713,46000000.0
2009-04-01 20:40:00,2.34742,2.34892,2.34742,2.34854,45000000.0
2009-04-01 20:45:00,2.34841,2.34881,2.34811,2.34827,39000000.0
2009-04-01 20:50:00,2.34833,2.34833,2.33944,2.33944,50000000.0
2009-04-01 20:55:00,2.33935,2.34089,2.33372,2.33372,36000000.0
2009-04-01 21:00:00,2.33311,2.33631,2.33311,2.33412,36000000.0
2009-04-01 21:05:00,2.33464,2.33529,2.33255,2.33475,44000000.0
2009-04-01 21:10:00,2.33494,2.33747,2.33486,2.33603,41000000.0
2009-04-01 21:15:00,2.33644,2.33679,2.3353,2.33548,39000000.0
2009-04-01 21:20:00,2.33535,2.33555,2.33436,2.33516,40000000.0
2009-04-01 21:25:00,2.33504,2.33504,2.33257,2.33299,36000000.0
2009-04-01 21:30:00,2.33263,2.33294,2.32701,2.32701,45000000.0
2009-04-01 21:35:00,2.32715,2.32866,2.32468,2.3271,44000000.0
2009-04-01 21:40:00,2.32709,2.328,2.32692,2.32706,42000000.0
2009-04-01 21:45:00,2.32664,2.32715,2.32643,2.32715,42000000.0
2009-04-01 21:50:00,2.32746,2.32829,2.32711,2.32818,36000000.0
2009-04-01 21:55:00,2.32847,2.32847,2.32603,2.32603,37000000.0
2009-04-01 22:00:00,2.32608,2.32624,2.3246,2.3262,43000000.0
2009-04-01 22:05:00,2.32585,2.3299,2.32579,2.3299,42000000.0
2009-04-01 22:10:00,2.33084,2.33386,2.32933,2.33386,43000000.0
2009-04-01 22:15:00,2.33422,2.33454,2.33194,2.33282,39000000.0
2009-04-01 22:20:00,2.33281,2.33397,2.33281,2.33325,40000000.0
2009-04-01 22:25:00,2.33298,2.33442,2.33281,2.33337,43000000.0
2009-04-01 22:30:00,2.33272,2.33345,2.33214,2.33279,38000000.0
2009-04-01 22:35:00,2.33264,2.33299,2.33217,2.33256,42000000.0
2009-04-01 22:40:00,2.33271,2.33271,2.33031,2.33135,36000000.0
2009-04-01 22:45:00,2.33183,2.33377,2.33183,2.33361,41000000.0
2009-04-01 22:50:00,2.33354,2.33397,2.3331,2.3331,37000000.0
2009-04-01 22:55:00,2.33326,2.33338,2.33209,2.33209,37000000.0
2009-04-01 23:00:00,2.33119,2.33402,2.33085,2.33381,43000000.0
2009-04-01 23:05:00,2.33392,2.33404,2.33153,2.33164,43000000.0
2009-04-01 23:10:00,2.33151,2.33482,2.33088,2.33482,43000000.0
2009-04-01 23:15:00,2.33481,2.3352,2.33436,2.33453,42000000.0
2009-04-01 23:20:00,2.33442,2.33451,2.33295,2.33451,38000000.0
2009-04-01 23:25:00,2.33478,2.33478,2.33198,2.33225,42000000.0
2009-04-01 23:30:00,2.33247,2.33868,2.33239,2.33842,41000000.0
2009-04-01 23:35:00,2.33828,2.33828,2.33676,2.33695,39000000.0
2009-04-01 23:40:00,2.33705,2.33705,2.3332,2.33324,40000000.0
2009-04-01 23:45:00,2.33375,2.33526,2.33375,2.33435,40000000.0
2009-04-01 23:50:00,2.3346,2.33597,2.33393,2.33597,43000000.0
2009-04-01 23:55:00,2.33485,2.33485,2.33275,2.33393,42000000.0
2009-04-02 00:00:00,2.33448,2.33573,2.3339,2.3344,40000000.0
2009-04-02 00:05:00,2.33518,2.3359,2.33453,2.33453,42000000.0
2009-04-02 00:10:00,2.3341,2.33647,2.3338,2.33621,42000000.0
2009-04-02 00:15:00,2.33622,2.33633,2.3356,2.33565,43000000.0
2009-04-02 00:20:00,2.33515,2.33623,2.33479,2.33479,44000000.0
2009-04-02 00:25:00,2.33563,2.33603,2.33534,2.33601,42000000.0
2009-04-02 00:30:00,2.33598,2.3365,2.33572,2.33591,43000000.0
2009-04-02 00:35:00,2.33581,2.33586,2.33401,2.33401,42000000.0
2009-04-02 00:40:00,2.33344,2.33407,2.33241,2.33328,43000000.0
2009-04-02 00:45:00,2.33317,2.3343,2.33272,2.3343,46000000.0
2009-04-02 00:50:00,2.3347,2.33499,2.33367,2.3347,41000000.0
2009-04-02 00:55:00,2.33485,2.33485,2.33316,2.33483,39000000.0
2009-04-02 01:00:00,2.33507,2.33623,2.33507,2.33618,42000000.0
2009-04-02 01:05:00,2.33611,2.33611,2.3347,2.33514,37000000.0
2009-04-02 01:10:00,2.33537,2.33603,2.33484,2.33491,48000000.0
2009-04-02 01:15:00,2.33509,2.33514,2.33419,2.33419,39000000.0
2009-04-02 01:20:00,2.33586,2.33586,2.33383,2.33567,40000000.0
2009-04-02 01:25:00,2.33578,2.33753,2.33543,2.33753,40000000.0
2009-04-02 01:30:00,2.33795,2.33942,2.33795,2.33927,40000000.0
2009-04-02 01:35:00,2.33919,2.33919,2.33727,2.33803,42000000.0
2009-04-02 01:40:00,2.33819,2.33882,2.33702,2.33844,45000000.0
2009-04-02 01:45:00,2.33841,2.33915,2.33803,2.3391,37000000.0
2009-04-02 01:50:00,2.33926,2.33962,2.33896,2.33938,43000000.0
2009-04-02 01:55:00,2.33935,2.33974,2.33757,2.33757,43000000.0
2009-04-02 02:00:00,2.33795,2.3408,2.33795,2.33951,63000000.0
2009-04-02 02:05:00,2.33998,2.34227,2.33971,2.34227,55000000.0
2009-04-02 02:10:00,2.34191,2.34191,2.34072,2.34116,43000000.0
2009-04-02 02:15:00,2.34108,2.34152,2.34083,2.34146,40000000.0
2009-04-02 02:20:00,2.34171,2.34499,2.34171,2.34499,48000000.0
2009-04-02 02:25:00,2.34513,2.34767,2.34513,2.34745,74000000.0
2009-04-02 02:30:00,2.34727,2.34727,2.34498,2.34652,57000000.0
2009-04-02 02:35:00,2.34581,2.34714,2.34551,2.34597,45000000.0
2009-04-02 02:40:00,2.34614,2.34816,2.3457,2.346,47000000.0
2009-04-02 02:45:00,2.34575,2.34618,2.34535,2.3454,49000000.0
2009-04-02 02:50:00,2.34542,2.34578,2.34341,2.34357,33000000.0
2009-04-02 02:55:00,2.34453,2.34504,2.34013,2.34301,54000000.0
2009-04-02 03:00:00,2.34291,2.34436,2.34257,2.34377,42000000.0
2009-04-02 03:05:00,2.34384,2.34444,2.34235,2.34256,46000000.0
2009-04-02 03:10:00,2.34261,2.34474,2.34256,2.34447,51000000.0
2009-04-02 03:15:00,2.34453,2.34467,2.3429,2.34294,37000000.0
2009-04-02 03:20:00,2.34308,2.34308,2.33985,2.34098,38000000.0
2009-04-02 03:25:00,2.34131,2.34131,2.33848,2.3393,54000000.0
2009-04-02 03:30:00,2.33797,2.33889,2.33713,2.33815,43000000.0
2009-04-02 03:35:00,2.3389,2.34029,2.33861,2.34002,42000000.0
2009-04-02 03:40:00,2.33944,2.33944,2.33673,2.33855,43000000.0
2009-04-02 03:45:00,2.33875,2.33875,2.33689,2.3369,57000000.0
2009-04-02 03:50:00,2.33712,2.33858,2.3368,2.33749,41000000.0
2009-04-02 03:55:00,2.33711,2.3389,2.33711,2.33786,46000000.0
2009-04-02 04:00:00,2.33738,2.33813,2.33654,2.33751,72000000.0
2009-04-02 04:05:00,2.33734,2.33781,2.33577,2.33577,43000000.0
2009-04-02 04:10:00,2.33641,2.33714,2.33623,2.33639,42000000.0
2009-04-02 04:15:00,2.33644,2.33773,2.33604,2.33604,64000000.0
2009-04-02 04:20:00,2.33588,2.336,2.33316,2.33392,47000000.0
2009-04-02 04:25:00,2.33366,2.33366,2.33203,2.33229,56000000.0
2009-04-02 04:30:00,2.33279,2.33522,2.33279,2.33468,59000000.0
2009-04-02 04:35:00,2.33483,2.33713,2.3337,2.33657,38000000.0
2009-04-02 04:40:00,2.33645,2.33715,2.33554,2.33715,48000000.0
2009-04-02 04:45:00,2.33715,2.33736,2.33548,2.33677,37000000.0
2009-04-02 04:50:00,2.33691,2.33691,2.33431,2.3345,50000000.0
2009-04-02 04:55:00,2.33422,2.33511,2.33329,2.33456,52000000.0
2009-04-02 05:00:00,2.33443,2.33646,2.33443,2.33601,40000000.0
2009-04-02 05:05:00,2.33603,2.33612,2.33351,2.33389,57000000.0
2009-04-02 05:10:00,2.33391,2.33597,2.3335,2.33573,60000000.0
2009-04-02 05:15:00,2.33572,2.33638,2.335,2.33502,53000000.0
2009-04-02 05:20:00,2.33584,2.33675,2.33584,2.33585,107000000.0
2009-04-02 05:25:00,2.33599,2.33845,2.33599,2.33782,125000000.0
2009-04-02 05:30:00,2.33773,2.33869,2.33705,2.33869,43000000.0
2009-04-02 05:35:00,2.33813,2.33824,2.33663,2.33697,54000000.0
2009-04-02 05:40:00,2.33702,2.33766,2.33461,2.33461,51000000.0
2009-04-02 05:45:00,2.33498,2.33654,2.33483,2.33596,57000000.0
2009-04-02 05:50:00,2.33558,2.33675,2.33495,2.33675,82000000.0
2009-04-02 05:55:00,2.33643,2.33726,2.33592,2.33702,86000000.0
2009-04-02 06:00:00,2.33654,2.33703,2.33614,2.33648,87000000.0
2009-04-02 06:05:00,2.33652,2.33661,2.3359,2.33598,45000000.0
2009-04-02 06:10:00,2.33596,2.33662,2.33575,2.33576,50000000.0
2009-04-02 06:15:00,2.33575,2.33596,2.3345,2.33512,61000000.0
2009-04-02 06:20:00,2.33536,2.33562,2.33435,2.33477,76000000.0
2009-04-02 06:25:00,2.33445,2.33488,2.33417,2.33471,41000000.0
2009-04-02 06:30:00,2.33469,2.33585,2.33455,2.3355,88000000.0
2009-04-02 06:35:00,2.33522,2.33651,2.33425,2.33455,45000000.0
2009-04-02 06:40:00,2.33488,2.33655,2.33382,2.33612,41000000.0
2009-04-02 06:45:00,2.33637,2.33676,2.33355,2.33478,41000000.0
2009-04-02 06:50:00,2.33464,2.33466,2.33397,2.33406,46000000.0
2009-04-02 06:55:00,2.334,2.3349,2.33394,2.33458,66000000.0
2009-04-02 07:00:00,2.3341,2.33481,2.33351,2.33464,56000000.0
2009-04-02 07:05:00,2.33479,2.33496,2.33388,2.3339,59000000.0
2009-04-02 07:10:00,2.33421,2.33441,2.33309,2.33349,61000000.0
2009-04-02 07:15:00,2.33373,2.33513,2.3335,2.33513,49000000.0
2009-04-02 07:20:00,2.33478,2.33521,2.33478,2.33498,60000000.0
2009-04-02 07:25:00,2.33493,2.33565,2.33381,2.33381,106000000.0
2009-04-02 07:30:00,2.33325,2.33507,2.33325,2.33466,76000000.0
2009-04-02 07:35:00,2.33456,2.33775,2.33409,2.33723,56000000.0
2009-04-02 07:40:00,2.3373,2.338,2.33563,2.33567,82000000.0
2009-04-02 07:45:00,2.33584,2.33652,2.33461,2.33526,77000000.0
2009-04-02 07:50:00,2.33531,2.33551,2.33306,2.33355,97000000.0
2009-04-02 07:55:00,2.33364,2.33595,2.33339,2.33411,101000000.0
2009-04-02 08:00:00,2.33451,2.33703,2.33433,2.33528,106000000.0
2009-04-02 08:05:00,2.33509,2.33743,2.33484,2.33556,93000000.0
2009-04-02 08:10:00,2.33546,2.33636,2.33497,2.33497,118000000.0
2009-04-02 08:15:00,2.33424,2.33653,2.33327,2.3357,94000000.0
2009-04-02 08:20:00,2.33597,2.33687,2.33468,2.33535,101000000.0
2009-04-02 08:25:00,2.33656,2.33667,2.33524,2.33638,154000000.0
2009-04-02 08:30:00,2.33642,2.33695,2.33546,2.33653,216000000.0
2009-04-02 08:35:00,2.33578,2.33676,2.3342,2.33541,120000000.0
2009-04-02 08:40:00,2.33492,2.33627,2.33434,2.33579,123000000.0
2009-04-02 08:45:00,2.33534,2.33652,2.33502,2.33549,148000000.0
2009-04-02 08:50:00,2.33646,2.33692,2.33547,2.33567,232000000.0
2009-04-02 08:55:00,2.33573,2.33626,2.33556,2.33614,129000000.0
2009-04-02 09:00:00,2.33582,2.33645,2.33493,2.33505,98000000.0
2009-04-02 09:05:00,2.33463,2.33463,2.33313,2.33431,129000000.0
2009-04-02 09:10:00,2.33434,2.33434,2.33315,2.33322,216000000.0
2009-04-02 09:15:00,2.33344,2.33401,2.33244,2.33244,232000000.0
2009-04-02 09:20:00,2.33181,2.33358,2.33181,2.33358,273000000.0
2009-04-02 09:25:00,2.33365,2.33379,2.33143,2.33195,194000000.0
2009-04-02 09:30:00,2.33173,2.332,2.32853,2.32854,151000000.0
2009-04-02 09:35:00,2.32855,2.32887,2.3273,2.32733,228000000.0
2009-04-02 09:40:00,2.32759,2.32907,2.32756,2.32907,226000000.0
2009-04-02 09:45:00,2.32932,2.33131,2.32888,2.33131,136000000.0
2009-04-02 09:50:00,2.33097,2.33153,2.32967,2.33049,196000000.0
2009-04-02 09:55:00,2.33047,2.33047,2.32777,2.32777,190000000.0
2009-04-02 10:00:00,2.32779,2.32825,2.32746,2.32771,196000000.0
2009-04-02 10:05:00,2.32794,2.32807,2.32489,2.32489,232000000.0
2009-04-02 10:10:00,2.32467,2.32477,2.31951,2.31951,303000000.0
2009-04-02 10:15:00,2.31913,2.3206,2.31887,2.31935,225000000.0
2009-04-02 10:20:00,2.31941,2.31954,2.31773,2.31808,233000000.0
2009-04-02 10:25:00,2.31743,2.31743,2.31512,2.31655,301000000.0
2009-04-02 10:30:00,2.3171,2.31879,2.3171,2.31835,157000000.0
2009-04-02 10:35:00,2.31774,2.3188,2.31689,2.3188,140000000.0
2009-04-02 10:40:00,2.31892,2.32214,2.31794,2.32157,139000000.0
2009-04-02 10:45:00,2.32158,2.32184,2.3211,2.3218,165000000.0
2009-04-02 10:50:00,2.32168,2.32306,2.3216,2.32235,206000000.0
2009-04-02 10:55:00,2.32244,2.32333,2.32211,2.32211,176000000.0
2009-04-02 11:00:00,2.3222,2.32347,2.32219,2.32347,178000000.0
2009-04-02 11:05:00,2.32271,2.32271,2.3213,2.32187,142000000.0
2009-04-02 11:10:00,2.32201,2.32286,2.3214,2.32145,236000000.0
2009-04-02 11:15:00,2.32154,2.32237,2.32109,2.32109,218000000.0
2009-04-02 11:20:00,2.3211,2.32158,2.32074,2.32145,229000000.0
2009-04-02 11:25:00,2.32158,2.32307,2.32158,2.32164,183000000.0
2009-04-02 11:30:00,2.3217,2.3217,2.32004,2.32004,173000000.0
2009-04-02 11:35:00,2.32003,2.32151,2.31988,2.32151,231000000.0
2009-04-02 11:40:00,2.32182,2.3237,2.32182,2.32289,185000000.0
2009-04-02 11:45:00,2.32318,2.3241,2.32213,2.3241,169000000.0
2009-04-02 11:50:00,2.32458,2.32605,2.32446,2.32605,188000000.0
2009-04-02 11:55:00,2.32501,2.32522,2.32358,2.32364,200000000.0
2009-04-02 12:00:00,2.32356,2.32547,2.32353,2.32546,150000000.0
2009-04-02 12:05:00,2.32588,2.32853,2.32559,2.32853,112000000.0
2009-04-02 12:10:00,2.32882,2.32931,2.32631,2.32711,149000000.0
2009-04-02 12:15:00,2.32839,2.32929,2.32629,2.3266,180000000.0
2009-04-02 12:20:00,2.32657,2.32722,2.32491,2.32537,178000000.0
2009-04-02 12:25:00,2.32559,2.32608,2.32166,2.32196,208000000.0
2009-04-02 12:30:00,2.32106,2.32329,2.32026,2.32199,188000000.0
2009-04-02 12:35:00,2.32168,2.32168,2.31888,2.31917,110000000.0
2009-04-02 12:40:00,2.31919,2.32022,2.31728,2.31816,82000000.0
2009-04-02 12:45:00,2.31822,2.31861,2.31437,2.3145,160000000.0
2009-04-02 12:50:00,2.31447,2.31533,2.31332,2.31485,129000000.0
2009-04-02 12:55:00,2.31423,2.31633,2.31404,2.31602,131000000.0
2009-04-02 13:00:00,2.31594,2.3188,2.31594,2.3188,91000000.0
2009-04-02 13:05:00,2.31946,2.32215,2.31946,2.32148,126000000.0
2009-04-02 13:10:00,2.3212,2.32138,2.3202,2.32082,104000000.0
2009-04-02 13:15:00,2.32065,2.32281,2.32065,2.3222,141000000.0
2009-04-02 13:20:00,2.32266,2.32266,2.32064,2.32147,165000000.0
2009-04-02 13:25:00,2.32079,2.3215,2.32028,2.32111,128000000.0
2009-04-02 13:30:00,2.32102,2.32237,2.32016,2.32191,118000000.0
2009-04-02 13:35:00,2.3219,2.32548,2.32188,2.32377,143000000.0
2009-04-02 13:40:00,2.32351,2.32734,2.32351,2.32616,145000000.0
2009-04-02 13:45:00,2.3266,2.33585,2.3266,2.32968,101000000.0
2009-04-02 13:50:00,2.32989,2.33134,2.3253,2.32651,144000000.0
2009-04-02 13:55:00,2.32647,2.32896,2.32437,2.32437,144000000.0
2009-04-02 14:00:00,2.32394,2.32394,2.3192,2.32211,124000000.0
2009-04-02 14:05:00,2.32316,2.32738,2.32316,2.32574,128000000.0
2009-04-02 14:10:00,2.32641,2.32711,2.32438,2.32441,104000000.0
2009-04-02 14:15:00,2.32439,2.32489,2.32214,2.32279,86000000.0
2009-04-02 14:20:00,2.32345,2.32403,2.32225,2.32269,84000000.0
2009-04-02 14:25:00,2.32231,2.32414,2.32131,2.32403,75000000.0
2009-04-02 14:30:00,2.32336,2.32705,2.32336,2.32683,67000000.0
2009-04-02 14:35:00,2.32695,2.32772,2.32488,2.32562,41000000.0
2009-04-02 14:40:00,2.3278,2.33344,2.3278,2.3333,43000000.0
2009-04-02 14:45:00,2.33298,2.334,2.32942,2.33144,41000000.0
2009-04-02 14:50:00,2.33166,2.33255,2.32876,2.32876,41000000.0
2009-04-02 14:55:00,2.33009,2.33165,2.32891,2.3314,38000000.0
2009-04-02 15:00:00,2.33144,2.33156,2.32795,2.32833,37000000.0
2009-04-02 15:05:00,2.32791,2.32892,2.32754,2.32783,41000000.0
2009-04-02 15:10:00,2.32888,2.32924,2.32584,2.32624,47000000.0
2009-04-02 15:15:00,2.32631,2.32722,2.32567,2.32567,41000000.0
2009-04-02 15:20:00,2.32449,2.32826,2.32428,2.32766,42000000.0
2009-04-02 15:25:00,2.32752,2.32907,2.32738,2.328,39000000.0
2009-04-02 15:30:00,2.32825,2.32991,2.32672,2.32732,45000000.0
2009-04-02 15:35:00,2.32708,2.3275,2.32241,2.32519,39000000.0
2009-04-02 15:40:00,2.3253,2.32709,2.32516,2.32516,44000000.0
2009-04-02 15:45:00,2.32536,2.3262,2.32533,2.3257,40000000.0
2009-04-02 15:50:00,2.32556,2.32643,2.3242,2.32501,42000000.0
2009-04-02 15:55:00,2.32493,2.32676,2.32493,2.32676,43000000.0
2009-04-02 16:00:00,2.3261,2.32686,2.3241,2.32416,43000000.0
2009-04-02 16:05:00,2.32479,2.3258,2.32395,2.32533,44000000.0
2009-04-02 16:10:00,2.32573,2.32777,2.32554,2.32598,44000000.0
2009-04-02 16:15:00,2.32633,2.32688,2.32522,2.32522,47000000.0
2009-04-02 16:20:00,2.3252,2.3252,2.32394,2.324,44000000.0
2009-04-02 16:25:00,2.32324,2.3246,2.32284,2.32305,43000000.0
2009-04-02 16:30:00,2.32287,2.32464,2.32152,2.32464,42000000.0
2009-04-02 16:35:00,2.32422,2.32435,2.32265,2.32265,38000000.0
2009-04-02 16:40:00,2.3228,2.3232,2.32148,2.32205,42000000.0
2009-04-02 16:45:00,2.32225,2.32295,2.32199,2.32268,47000000.0
2009-04-02 16:50:00,2.32195,2.32301,2.32104,2.3211,37000000.0
2009-04-02 16:55:00,2.32044,2.3217,2.31883,2.32121,44000000.0
2009-04-02 17:00:00,2.32123,2.32236,2.32008,2.3215,40000000.0
2009-04-02 17:05:00,2.32114,2.32212,2.32077,2.32174,44000000.0
2009-04-02 17:10:00,2.32145,2.32172,2.31599,2.31646,40000000.0
2009-04-02 17:15:00,2.31686,2.31686,2.31189,2.3124,40000000.0
2009-04-02 17:20:00,2.31135,2.31135,2.30898,2.31007,41000000.0
2009-04-02 17:25:00,2.31081,2.31155,2.30894,2.30944,38000000.0
2009-04-02 17:30:00,2.30938,2.3117,2.30938,2.31151,45000000.0
2009-04-02 17:35:00,2.31151,2.31158,2.3072,2.30793,36000000.0
2009-04-02 17:40:00,2.30803,2.31165,2.30784,2.31165,45000000.0
2009-04-02 17:45:00,2.31144,2.3119,2.30993,2.30999,37000000.0
2009-04-02 17:50:00,2.3093,2.31305,2.3093,2.31271,39000000.0
2009-04-02 17:55:00,2.31235,2.31481,2.31235,2.3127,44000000.0
2009-04-02 18:00:00,2.31219,2.31425,2.31183,2.31425,44000000.0
2009-04-02 18:05:00,2.31422,2.3145,2.31278,2.31286,44000000.0
2009-04-02 18:10:00,2.31263,2.31326,2.3124,2.31268,44000000.0
2009-04-02 18:15:00,2.3122,2.31414,2.31116,2.31414,46000000.0
2009-04-02 18:20:00,2.31423,2.31424,2.31172,2.31269,47000000.0
2009-04-02 18:25:00,2.31276,2.31345,2.31124,2.31302,36000000.0
2009-04-02 18:30:00,2.31391,2.31402,2.31178,2.31346,46000000.0
2009-04-02 18:35:00,2.31352,2.31515,2.31343,2.31487,38000000.0
2009-04-02 18:40:00,2.3141,2.3141,2.31262,2.3136,41000000.0
2009-04-02 18:45:00,2.31425,2.318,2.31398,2.31628,44000000.0
2009-04-02 18:50:00,2.31662,2.31747,2.31597,2.31661,42000000.0
2009-04-02 18:55:00,2.31685,2.31689,2.31388,2.31388,41000000.0
2009-04-02 19:00:00,2.31361,2.31522,2.31358,2.31403,37000000.0
2009-04-02 19:05:00,2.31399,2.31551,2.31308,2.31551,40000000.0
2009-04-02 19:10:00,2.31563,2.31797,2.31424,2.31797,42000000.0
2009-04-02 19:15:00,2.31813,2.31824,2.31705,2.31823,47000000.0
2009-04-02 19:20:00,2.31844,2.31906,2.31764,2.31876,47000000.0
2009-04-02 19:25:00,2.31857,2.32016,2.31844,2.31914,41000000.0
2009-04-02 19:30:00,2.31949,2.32041,2.31918,2.31938,42000000.0
2009-04-02 19:35:00,2.31904,2.31985,2.31888,2.31964,38000000.0
2009-04-02 19:40:00,2.31973,2.32061,2.31898,2.32015,42000000.0
2009-04-02 19:45:00,2.32007,2.32011,2.31916,2.31993,40000000.0
2009-04-02 19:50:00,2.3198,2.31988,2.31914,2.31924,36000000.0
2009-04-02 19:55:00,2.31891,2.32017,2.31828,2.31938,41000000.0
2009-04-02 20:00:00,2.31932,2.32323,2.31861,2.3231,39000000.0
2009-04-02 20:05:00,2.32357,2.32357,2.32186,2.32296,45000000.0
2009-04-02 20:10:00,2.32268,2.32709,2.32268,2.32573,39000000.0
2009-04-02 20:15:00,2.3258,2.32758,2.32392,2.32758,42000000.0
2009-04-02 20:20:00,2.3276,2.3284,2.32467,2.32492,40000000.0
2009-04-02 20:25:00,2.32574,2.3261,2.32369,2.3261,43000000.0
2009-04-02 20:30:00,2.32654,2.32693,2.32608,2.32668,37000000.0
2009-04-02 20:35:00,2.32672,2.32786,2.32644,2.32712,46000000.0
2009-04-02 20:40:00,2.3274,2.3276,2.32601,2.32618,45000000.0
2009-04-02 20:45:00,2.32569,2.32571,2.32407,2.32484,39000000.0
2009-04-02 20:50:00,2.32472,2.32561,2.32309,2.32505,50000000.0
2009-04-02 20:55:00,2.32485,2.32584,2.32455,2.32455,36000000.0
2009-04-02 21:00:00,2.32468,2.32532,2.32334,2.32387,36000000.0
2009-04-02 21:05:00,2.32458,2.32621,2.3242,2.32475,44000000.0
2009-04-02 21:10:00,2.32529,2.32529,2.32273,2.3239,41000000.0
2009-04-02 21:15:00,2.32398,2.32523,2.32398,2.32523,39000000.0
2009-04-02 21:20:00,2.32538,2.32594,2.32402,2.32402,46000000.0
2009-04-02 21:25:00,2.32383,2.32499,2.32272,2.32336,36000000.0
2009-04-02 21:30:00,2.32326,2.32328,2.31977,2.32154,45000000.0
2009-04-02 21:35:00,2.32164,2.32478,2.32164,2.32231,44000000.0
2009-04-02 21:40:00,2.3222,2.32447,2.3222,2.32372,42000000.0
2009-04-02 21:45:00,2.3241,2.32572,2.32379,2.32566,42000000.0
2009-04-02 21:50:00,2.32558,2.32558,2.32464,2.32481,36000000.0
2009-04-02 21:55:00,2.32484,2.32526,2.32393,2.32496,37000000.0
2009-04-02 22:00:00,2.32511,2.32585,2.32484,2.32562,46000000.0
2009-04-02 22:05:00,2.3257,2.32594,2.32547,2.32554,42000000.0
2009-04-02 22:10:00,2.32555,2.32685,2.32555,2.32669,43000000.0
2009-04-02 22:15:00,2.32717,2.32717,2.32087,2.32488,39000000.0
2009-04-02 22:20:00,2.32546,2.32679,2.32275,2.32679,35000000.0
2009-04-02 22:25:00,2.32618,2.32618,2.32541,2.3259,43000000.0
2009-04-02 22:30:00,2.32665,2.32833,2.32665,2.32811,38000000.0
2009-04-02 22:35:00,2.32809,2.32841,2.32787,2.32814,42000000.0
2009-04-02 22:40:00,2.32833,2.33001,2.32689,2.32873,36000000.0
2009-04-02 22:45:00,2.32834,2.32988,2.32803,2.32988,41000000.0
2009-04-02 22:50:00,2.33018,2.33022,2.32795,2.32795,37000000.0
2009-04-02 22:55:00,2.32732,2.32892,2.32571,2.32752,37000000.0
2009-04-02 23:00:00,2.32758,2.32839,2.32544,2.32552,38000000.0
2009-04-02 23:05:00,2.32715,2.32777,2.32707,2.32764,43000000.0
2009-04-02 23:10:00,2.32767,2.32767,2.32643,2.32688,43000000.0
2009-04-02 23:15:00,2.32601,2.32685,2.32447,2.32685,42000000.0
2009-04-02 23:20:00,2.32528,2.32668,2.32501,2.32668,38000000.0
2009-04-02 23:25:00,2.32674,2.3276,2.32655,2.32699,42000000.0
2009-04-02 23:30:00,2.32732,2.32967,2.32732,2.32957,41000000.0
2009-04-02 23:35:00,2.32925,2.32925,2.32716,2.32744,39000000.0
2009-04-02 23:40:00,2.32765,2.3287,2.32745,2.32779,40000000.0
2009-04-02 23:45:00,2.32795,2.32833,2.32589,2.32589,40000000.0
2009-04-02 23:50:00,2.32547,2.32573,2.32236,2.32413,43000000.0
2009-04-02 23:55:00,2.32384,2.32462,2.32049,2.32049,42000000.0
2009-04-03 00:00:00,2.32086,2.32188,2.31928,2.31967,40000000.0
2009-04-03 00:05:00,2.3194,2.32385,2.31901,2.32326,42000000.0
2009-04-03 00:10:00,2.32296,2.32296,2.32002,2.32232,42000000.0
2009-04-03 00:15:00,2.32278,2.32278,2.32051,2.32062,41000000.0
2009-04-03 00:20:00,2.32054,2.32099,2.32028,2.32074,44000000.0
2009-04-03 00:25:00,2.32083,2.32138,2.32057,2.32135,45000000.0
2009-04-03 00:30:00,2.32103,2.32103,2.31798,2.31798,42000000.0
2009-04-03 00:35:00,2.31747,2.31747,2.31389,2.31402,42000000.0
2009-04-03 00:40:00,2.31323,2.31371,2.30996,2.31271,43000000.0
2009-04-03 00:45:00,2.31278,2.31321,2.30982,2.30982,46000000.0
2009-04-03 00:50:00,2.31005,2.31123,2.31005,2.31074,41000000.0
2009-04-03 00:55:00,2.31062,2.31073,2.30608,2.3061,39000000.0
2009-04-03 01:00:00,2.30565,2.30679,2.30534,2.30566,42000000.0
2009-04-03 01:05:00,2.30472,2.30656,2.30472,2.3049,37000000.0
2009-04-03 01:10:00,2.30467,2.30711,2.30462,2.30658,48000000.0
2009-04-03 01:15:00,2.30723,2.30766,2.30661,2.30666,39000000.0
2009-04-03 01:20:00,2.30635,2.30677,2.30383,2.30437,40000000.0
2009-04-03 01:25:00,2.30438,2.30493,2.29877,2.29877,40000000.0
2009-04-03 01:30:00,2.29576,2.29954,2.29546,2.29954,40000000.0
2009-04-03 01:35:00,2.2997,2.30004,2.29734,2.29749,42000000.0
2009-04-03 01:40:00,2.29718,2.29762,2.29666,2.29673,45000000.0
2009-04-03 01:45:00,2.29592,2.29614,2.28857,2.28953,37000000.0
2009-04-03 01:50:00,2.28964,2.28969,2.28674,2.28806,43000000.0
2009-04-03 01:55:00,2.28936,2.29062,2.28737,2.29021,43000000.0
2009-04-03 02:00:00,2.28996,2.28996,2.28514,2.28913,63000000.0
2009-04-03 02:05:00,2.28765,2.29038,2.28702,2.28924,55000000.0
2009-04-03 02:10:00,2.28856,2.28934,2.28813,2.28934,43000000.0
2009-04-03 02:15:00,2.28871,2.28925,2.28549,2.28571,40000000.0
2009-04-03 02:20:00,2.28599,2.28821,2.28578,2.28821,48000000.0
2009-04-03 02:25:00,2.28803,2.28864,2.28625,2.28864,74000000.0
2009-04-03 02:30:00,2.28853,2.28876,2.28461,2.2851,57000000.0
2009-04-03 02:35:00,2.28512,2.28628,2.28352,2.28478,45000000.0
2009-04-03 02:40:00,2.28473,2.28498,2.28167,2.28167,47000000.0
2009-04-03 02:45:00,2.28216,2.28446,2.28216,2.28344,49000000.0
2009-04-03 02:50:00,2.28405,2.28604,2.28375,2.28516,33000000.0
2009-04-03 02:55:00,2.28465,2.28471,2.28376,2.28467,54000000.0
2009-04-03 03:00:00,2.28482,2.28709,2.28474,2.28709,42000000.0
2009-04-03 03:05:00,2.28734,2.28957,2.28706,2.28957,46000000.0
2009-04-03 03:10:00,2.28962,2.29271,2.2892,2.29271,51000000.0
2009-04-03 03:15:00,2.29335,2.29491,2.29174,2.29227,37000000.0
2009-04-03 03:20:00,2.29238,2.29672,2.2921,2.29652,38000000.0
2009-04-03 03:25:00,2.29685,2.29707,2.29628,2.29669,54000000.0
2009-04-03 03:30:00,2.29634,2.29634,2.29342,2.29566,43000000.0
2009-04-03 03:35:00,2.29595,2.2967,2.29545,2.2958,42000000.0
2009-04-03 03:40:00,2.296,2.29615,2.29207,2.29207,43000000.0
2009-04-03 03:45:00,2.29276,2.29276,2.29159,2.29213,57000000.0
2009-04-03 03:50:00,2.29238,2.30026,2.29204,2.30026,41000000.0
2009-04-03 03:55:00,2.29951,2.30048,2.29757,2.29757,46000000.0
2009-04-03 04:00:00,2.29751,2.29824,2.29577,2.2958,72000000.0
2009-04-03 04:05:00,2.29578,2.29654,2.29501,2.29649,43000000.0
2009-04-03 04:10:00,2.29675,2.29744,2.29608,2.29716,42000000.0
2009-04-03 04:15:00,2.29731,2.30163,2.29731,2.30115,64000000.0
2009-04-03 04:20:00,2.30094,2.30182,2.30052,2.30102,47000000.0
2009-04-03 04:25:00,2.30094,2.30176,2.30036,2.30176,56000000.0
2009-04-03 04:30:00,2.30189,2.30344,2.30179,2.3027,63000000.0
2009-04-03 04:35:00,2.30215,2.30258,2.30155,2.30185,38000000.0
2009-04-03 04:40:00,2.30199,2.30236,2.30176,2.30231,48000000.0
2009-04-03 04:45:00,2.30209,2.30368,2.3019,2.30226,37000000.0
2009-04-03 04:50:00,2.302,2.30217,2.30096,2.30192,50000000.0
2009-04-03 04:55:00,2.30223,2.30227,2.30006,2.30055,52000000.0
2009-04-03 05:00:00,2.30063,2.30225,2.30063,2.30063,40000000.0
2009-04-03 05:05:00,2.30105,2.30199,2.30082,2.30152,57000000.0
2009-04-03 05:10:00,2.30075,2.30086,2.2989,2.29969,60000000.0
2009-04-03 05:15:00,2.29976,2.30041,2.2993,2.29948,53000000.0
2009-04-03 05:20:00,2.29972,2.29972,2.29799,2.29848,107000000.0
2009-04-03 05:25:00,2.29865,2.29939,2.29865,2.29916,125000000.0
2009-04-03 05:30:00,2.29895,2.29895,2.2978,2.29792,43000000.0
2009-04-03 05:35:00,2.29812,2.29835,2.29751,2.29777,54000000.0
2009-04-03 05:40:00,2.29763,2.29763,2.29582,2.29741,51000000.0
2009-04-03 05:45:00,2.29716,2.2984,2.2968,2.29804,57000000.0
2009-04-03 05:50:00,2.298,2.29863,2.2975,2.2975,82000000.0
2009-04-03 05:55:00,2.29721,2.29733,2.29366,2.29381,86000000.0
2009-04-03 06:00:00,2.29416,2.29625,2.29416,2.29461,87000000.0
2009-04-03 06:05:00,2.29452,2.29452,2.29368,2.2937,45000000.0
2009-04-03 06:10:00,2.29365,2.29387,2.29146,2.29261,50000000.0
2009-04-03 06:15:00,2.29212,2.29402,2.29198,2.29314,61000000.0
2009-04-03 06:20:00,2.29324,2.29468,2.29266,2.29332,76000000.0
2009-04-03 06:25:00,2.29321,2.2936,2.29275,2.29331,41000000.0
2009-04-03 06:30:00,2.2933,2.29436,2.29312,2.29403,88000000.0
2009-04-03 06:35:00,2.29404,2.29452,2.29325,2.29448,45000000.0
2009-04-03 06:40:00,2.29329,2.29589,2.2931,2.29589,41000000.0
2009-04-03 06:45:00,2.2955,2.29777,2.29416,2.29768,41000000.0
2009-04-03 06:50:00,2.29733,2.29758,2.29673,2.29706,46000000.0
2009-04-03 06:55:00,2.29716,2.29912,2.29716,2.29881,66000000.0
2009-04-03 07:00:00,2.29937,2.30021,2.29903,2.29965,56000000.0
2009-04-03 07:05:00,2.29962,2.30286,2.29902,2.29946,59000000.0
2009-04-03 07:10:00,2.29918,2.30106,2.29918,2.30013,61000000.0
2009-04-03 07:15:00,2.29949,2.30024,2.29831,2.30012,49000000.0
2009-04-03 07:20:00,2.30025,2.30042,2.29912,2.29922,60000000.0
2009-04-03 07:25:00,2.29949,2.30024,2.29924,2.3,106000000.0
2009-04-03 07:30:00,2.3,2.30198,2.29933,2.30192,76000000.0
2009-04-03 07:35:00,2.30171,2.30511,2.30171,2.30441,56000000.0
2009-04-03 07:40:00,2.30362,2.30362,2.30206,2.3031,82000000.0
2009-04-03 07:45:00,2.30291,2.30309,2.30183,2.30188,77000000.0
2009-04-03 07:50:00,2.3017,2.30348,2.30132,2.30345,97000000.0
2009-04-03 07:55:00,2.30342,2.30378,2.30115,2.30127,101000000.0
2009-04-03 08:00:00,2.3016,2.30238,2.29969,2.30074,106000000.0
2009-04-03 08:05:00,2.3012,2.30158,2.29939,2.29939,93000000.0
2009-04-03 08:10:00,2.29965,2.30003,2.29895,2.2994,118000000.0
2009-04-03 08:15:00,2.29954,2.29954,2.29863,2.2991,94000000.0
2009-04-03 08:20:00,2.29904,2.29971,2.29832,2.29962,101000000.0
2009-04-03 08:25:00,2.29943,2.30374,2.29932,2.30374,154000000.0
2009-04-03 08:30:00,2.30295,2.30477,2.3028,2.30378,216000000.0
2009-04-03 08:35:00,2.30339,2.30339,2.30228,2.3029,120000000.0
2009-04-03 08:40:00,2.30248,2.30501,2.30242,2.30427,123000000.0
2009-04-03 08:45:00,2.30455,2.30455,2.30276,2.30348,148000000.0
2009-04-03 08:50:00,2.30376,2.30529,2.30358,2.30447,232000000.0
2009-04-03 08:55:00,2.30413,2.30492,2.3038,2.3044,129000000.0
2009-04-03 09:00:00,2.30436,2.30476,2.30232,2.30395,98000000.0
2009-04-03 09:05:00,2.30364,2.30485,2.30349,2.30349,129000000.0
2009-04-03 09:10:00,2.30349,2.30418,2.30158,2.30169,216000000.0
2009-04-03 09:15:00,2.30191,2.30211,2.30098,2.30187,232000000.0
2009-04-03 09:20:00,2.30214,2.30417,2.30214,2.30264,273000000.0
2009-04-03 09:25:00,2.30269,2.30423,2.30215,2.30423,194000000.0
2009-04-03 09:30:00,2.30429,2.30511,2.30283,2.30338,151000000.0
2009-04-03 09:35:00,2.3037,2.3042,2.30136,2.30168,228000000.0
2009-04-03 09:40:00,2.3016,2.30267,2.30151,2.30185,226000000.0
2009-04-03 09:45:00,2.30188,2.30282,2.30151,2.30222,136000000.0
2009-04-03 09:50:00,2.30217,2.30308,2.30124,2.30212,196000000.0
2009-04-03 09:55:00,2.30225,2.30271,2.30149,2.30208,190000000.0
2009-04-03 10:00:00,2.30219,2.30219,2.29813,2.29813,196000000.0
2009-04-03 10:05:00,2.29815,2.29815,2.29453,2.29453,232000000.0
2009-04-03 10:10:00,2.29341,2.29386,2.29144,2.29144,303000000.0
2009-04-03 10:15:00,2.29039,2.29057,2.28822,2.28895,225000000.0
2009-04-03 10:20:00,2.28903,2.28998,2.2884,2.28998,233000000.0
2009-04-03 10:25:00,2.29012,2.29031,2.2871,2.28751,301000000.0
2009-04-03 10:30:00,2.28775,2.28917,2.28772,2.28784,157000000.0
2009-04-03 10:35:00,2.28788,2.28869,2.28656,2.28672,140000000.0
2009-04-03 10:40:00,2.28655,2.2879,2.28655,2.28734,139000000.0
2009-04-03 10:45:00,2.2878,2.28921,2.28775,2.28921,165000000.0
2009-04-03 10:50:00,2.28948,2.29178,2.28948,2.29069,206000000.0
2009-04-03 10:55:00,2.29076,2.29275,2.29076,2.29249,176000000.0
2009-04-03 11:00:00,2.29224,2.29227,2.28964,2.29203,178000000.0
2009-04-03 11:05:00,2.29202,2.29419,2.29089,2.29388,142000000.0
2009-04-03 11:10:00,2.29402,2.29597,2.29395,2.29496,236000000.0
2009-04-03 11:15:00,2.29475,2.29475,2.29204,2.29262,218000000.0
2009-04-03 11:20:00,2.29294,2.29348,2.29271,2.29348,229000000.0
2009-04-03 11:25:00,2.29403,2.29508,2.29302,2.29319,183000000.0
2009-04-03 11:30:00,2.29278,2.29395,2.29175,2.29395,173000000.0
2009-04-03 11:35:00,2.29391,2.29737,2.2933,2.29737,231000000.0
2009-04-03 11:40:00,2.29699,2.29729,2.29548,2.29606,185000000.0
2009-04-03 11:45:00,2.29634,2.29634,2.2944,2.29583,169000000.0
2009-04-03 11:50:00,2.29605,2.29765,2.29604,2.29738,188000000.0
2009-04-03 11:55:00,2.29744,2.29756,2.29588,2.29588,200000000.0
2009-04-03 12:00:00,2.29664,2.29686,2.29546,2.29655,150000000.0
2009-04-03 12:05:00,2.29622,2.30018,2.29622,2.29967,112000000.0
2009-04-03 12:10:00,2.29986,2.30129,2.29976,2.30082,149000000.0
2009-04-03 12:15:00,2.30086,2.30183,2.30086,2.30124,180000000.0
2009-04-03 12:20:00,2.30098,2.30151,2.29993,2.30118,178000000.0
2009-04-03 12:25:00,2.3007,2.3009,2.29761,2.29761,208000000.0
2009-04-03 12:30:00,2.29709,2.3001,2.29709,2.3001,188000000.0
2009-04-03 12:35:00,2.30039,2.30069,2.2999,2.30052,110000000.0
2009-04-03 12:40:00,2.30077,2.30148,2.30029,2.30029,82000000.0
2009-04-03 12:45:00,2.3005,2.30082,2.29933,2.29934,160000000.0
2009-04-03 12:50:00,2.29992,2.30051,2.29988,2.30011,129000000.0
2009-04-03 12:55:00,2.30015,2.30167,2.29855,2.30167,131000000.0
2009-04-03 13:00:00,2.30275,2.30463,2.30275,2.30397,91000000.0
2009-04-03 13:05:00,2.30444,2.30553,2.30442,2.30552,126000000.0
2009-04-03 13:10:00,2.30535,2.30576,2.30457,2.30457,104000000.0
2009-04-03 13:15:00,2.30412,2.30412,2.30231,2.30348,141000000.0
2009-04-03 13:20:00,2.30358,2.30413,2.30271,2.30302,165000000.0
2009-04-03 13:25:00,2.30367,2.30547,2.30229,2.30262,128000000.0
2009-04-03 13:30:00,2.30299,2.30306,2.30171,2.30173,118000000.0
2009-04-03 13:35:00,2.30188,2.30204,2.30123,2.30165,143000000.0
2009-04-03 13:40:00,2.30191,2.30191,2.29876,2.29911,145000000.0
2009-04-03 13:45:00,2.29882,2.29882,2.29653,2.2971,101000000.0
2009-04-03 13:50:00,2.29738,2.29821,2.29688,2.29688,144000000.0
2009-04-03 13:55:00,2.2969,2.29793,2.2969,2.29784,144000000.0
2009-04-03 14:00:00,2.29761,2.3006,2.29706,2.2976,124000000.0
2009-04-03 14:05:00,2.29772,2.29936,2.29772,2.298,128000000.0
2009-04-03 14:10:00,2.29811,2.29909,2.29658,2.29658,104000000.0
2009-04-03 14:15:00,2.2959,2.29902,2.29589,2.29882,86000000.0
2009-04-03 14:20:00,2.29881,2.2992,2.29472,2.29689,84000000.0
2009-04-03 14:25:00,2.29924,2.29959,2.29478,2.2949,75000000.0
2009-04-03 14:30:00,2.29399,2.29399,2.28621,2.28647,67000000.0
2009-04-03 14:35:00,2.28775,2.29175,2.28757,2.29175,41000000.0
2009-04-03 14:40:00,2.29232,2.29656,2.29148,2.29656,43000000.0
2009-04-03 14:45:00,2.29725,2.29782,2.29412,2.29553,41000000.0
2009-04-03 14:50:00,2.29328,2.29337,2.29033,2.29195,43000000.0
2009-04-03 14:55:00,2.29237,2.29271,2.29133,2.29152,38000000.0
2009-04-03 15:00:00,2.29161,2.29256,2.28982,2.29016,37000000.0
2009-04-03 15:05:00,2.2901,2.29179,2.28928,2.29177,41000000.0
2009-04-03 15:10:00,2.29156,2.29283,2.29076,2.29283,47000000.0
2009-04-03 15:15:00,2.29314,2.29563,2.29213,2.29477,41000000.0
2009-04-03 15:20:00,2.2945,2.29696,2.29446,2.29619,42000000.0
2009-04-03 15:25:00,2.29616,2.29725,2.29546,2.29708,39000000.0
2009-04-03 15:30:00,2.29725,2.29849,2.29686,2.29837,45000000.0
2009-04-03 15:35:00,2.29839,2.29839,2.29503,2.29731,39000000.0
2009-04-03 15:40:00,2.29749,2.29869,2.29491,2.29497,44000000.0
2009-04-03 15:45:00,2.29473,2.29761,2.29325,2.29716,40000000.0
2009-04-03 15:50:00,2.29832,2.30005,2.29531,2.29531,42000000.0
2009-04-03 15:55:00,2.29524,2.29554,2.29278,2.29343,43000000.0
2009-04-03 16:00:00,2.29506,2.29797,2.29485,2.29781,43000000.0
2009-04-03 16:05:00,2.298,2.29884,2.2963,2.29739,44000000.0
2009-04-03 16:10:00,2.29699,2.29924,2.29545,2.29924,44000000.0
2009-04-03 16:15:00,2.29956,2.30163,2.29933,2.30139,47000000.0
2009-04-03 16:20:00,2.30102,2.30748,2.30065,2.30706,44000000.0
2009-04-03 16:25:00,2.30751,2.30793,2.30617,2.30768,43000000.0
2009-04-03 16:30:00,2.30779,2.31388,2.30638,2.31388,42000000.0
2009-04-03 16:35:00,2.3153,2.31782,2.31435,2.31482,38000000.0
2009-04-03 16:40:00,2.31374,2.31736,2.31237,2.31736,42000000.0
2009-04-03 16:45:00,2.31786,2.32117,2.31754,2.31767,47000000.0
2009-04-03 16:50:00,2.31702,2.3184,2.31604,2.31654,37000000.0
2009-04-03 16:55:00,2.31548,2.31908,2.31478,2.31908,44000000.0
2009-04-03 17:00:00,2.32046,2.32046,2.31398,2.3154,40000000.0
2009-04-03 17:05:00,2.31563,2.31563,2.31473,2.31547,44000000.0
2009-04-03 17:10:00,2.31533,2.31927,2.31533,2.3184,40000000.0
2009-04-03 17:15:00,2.31807,2.31822,2.31695,2.31699,40000000.0
2009-04-03 17:20:00,2.31633,2.31971,2.3151,2.31971,41000000.0
2009-04-03 17:25:00,2.31996,2.32031,2.31634,2.31634,38000000.0
2009-04-03 17:30:00,2.31616,2.31617,2.31525,2.3155,45000000.0
2009-04-03 17:35:00,2.31565,2.31565,2.31252,2.31326,36000000.0
2009-04-03 17:40:00,2.31224,2.31288,2.31165,2.31188,45000000.0
2009-04-03 17:45:00,2.31188,2.31376,2.31125,2.3135,37000000.0
2009-04-03 17:50:00,2.31579,2.31842,2.31579,2.31747,39000000.0
2009-04-03 17:55:00,2.31729,2.31791,2.31518,2.31791,44000000.0
2009-04-03 18:00:00,2.31696,2.31696,2.31309,2.31309,44000000.0
2009-04-03 18:05:00,2.31316,2.31332,2.31159,2.31185,44000000.0
2009-04-03 18:10:00,2.31203,2.31216,2.31151,2.31175,46000000.0
2009-04-03 18:15:00,2.31178,2.31265,2.31114,2.31265,46000000.0
2009-04-03 18:20:00,2.31297,2.31378,2.31153,2.31321,47000000.0
2009-04-03 18:25:00,2.3127,2.31342,2.31161,2.31182,36000000.0
2009-04-03 18:30:00,2.31177,2.31177,2.30868,2.31036,46000000.0
2009-04-03 18:35:00,2.31069,2.31095,2.30921,2.31094,38000000.0
2009-04-03 18:40:00,2.31086,2.31219,2.31074,2.31111,41000000.0
2009-04-03 18:45:00,2.31103,2.31211,2.31046,2.31087,44000000.0
2009-04-03 18:50:00,2.31145,2.31299,2.31145,2.31291,42000000.0
2009-04-03 18:55:00,2.31351,2.31451,2.31332,2.31426,41000000.0
2009-04-03 19:00:00,2.31397,2.31405,2.31261,2.31308,37000000.0
2009-04-03 19:05:00,2.31313,2.31313,2.31164,2.3118,40000000.0
2009-04-03 19:10:00,2.31176,2.31216,2.31064,2.31162,42000000.0
2009-04-03 19:15:00,2.31186,2.31229,2.30921,2.3099,47000000.0
2009-04-03 19:20:00,2.31027,2.3109,2.30695,2.30695,47000000.0
2009-04-03 19:25:00,2.30667,2.30816,2.30667,2.30809,41000000.0
2009-04-03 19:30:00,2.30797,2.30838,2.3077,2.30778,42000000.0
2009-04-03 19:35:00,2.3075,2.30833,2.3073,2.30792,38000000.0
2009-04-03 19:40:00,2.30806,2.30894,2.30772,2.30814,42000000.0
2009-04-03 19:45:00,2.30816,2.30938,2.30801,2.3092,40000000.0
2009-04-03 19:50:00,2.30914,2.31,2.30827,2.30859,36000000.0
2009-04-03 19:55:00,2.30804,2.30841,2.30705,2.30821,41000000.0
2009-04-03 20:00:00,2.30815,2.30819,2.30485,2.30568,39000000.0
2009-04-03 20:05:00,2.30574,2.3079,2.30525,2.30578,45000000.0
2009-04-03 20:10:00,2.30556,2.30711,2.30527,2.30536,39000000.0
2009-04-03 20:15:00,2.30525,2.30525,2.30244,2.3034,42000000.0
2009-04-03 20:20:00,2.30353,2.30369,2.30219,2.3025,40000000.0
2009-04-03 20:25:00,2.30217,2.30249,2.29985,2.30026,39000000.0
2009-04-03 20:30:00,2.30068,2.30103,2.29851,2.29871,37000000.0
2009-04-03 20:35:00,2.29856,2.29885,2.29554,2.29582,46000000.0
2009-04-03 20:40:00,2.29644,2.29899,2.29644,2.29899,45000000.0
2009-04-03 20:45:00,2.29937,2.30143,2.29922,2.30143,39000000.0
2009-04-03 20:50:00,2.30213,2.30239,2.30152,2.30196,50000000.0
2009-04-03 20:55:00,2.30152,2.3018,2.2957,2.29584,36000000.0
2009-04-03 21:00:00,2.29659,2.29995,2.29635,2.29892,36000000.0
2009-04-03 21:05:00,2.29943,2.30312,2.29943,2.30312,44000000.0
2009-04-03 21:10:00,2.30256,2.30408,2.30241,2.30407,41000000.0
2009-04-03 21:15:00,2.30413,2.30429,2.30363,2.30428,39000000.0
2009-04-03 21:20:00,2.30401,2.30537,2.30383,2.3049,40000000.0
2009-04-03 21:25:00,2.30501,2.30501,2.30302,2.30489,36000000.0
2009-04-03 21:30:00,2.30526,2.30672,2.30524,2.30646,45000000.0
2009-04-03 21:35:00,2.30652,2.30827,2.3054,2.30606,44000000.0
2009-04-03 21:40:00,2.30602,2.30602,2.30187,2.30227,42000000.0
2009-04-03 21:45:00,2.30197,2.30443,2.30197,2.30362,42000000.0
2009-04-03 21:50:00,2.30355,2.30424,2.30314,2.30314,36000000.0
2009-04-03 21:55:00,2.30156,2.30261,2.29653,2.29653,37000000.0
2009-04-03 22:00:00,2.29643,2.30166,2.29592,2.30096,43000000.0
2009-04-03 22:05:00,2.30087,2.30087,2.29672,2.2985,42000000.0
2009-04-03 22:10:00,2.29893,2.30012,2.29893,2.29942,43000000.0
2009-04-03 22:15:00,2.29949,2.29989,2.29761,2.29905,39000000.0
2009-04-03 22:20:00,2.29887,2.29918,2.29767,2.29904,35000000.0
2009-04-03 22:25:00,2.29921,2.29921,2.29839,2.29839,43000000.0
2009-04-03 22:30:00,2.29834,2.29889,2.29674,2.29681,38000000.0
2009-04-03 22:35:00,2.29708,2.29759,2.29618,2.29759,42000000.0
2009-04-03 22:40:00,2.2975,2.29753,2.29667,2.29694,36000000.0
2009-04-03 22:45:00,2.29667,2.30285,2.2947,2.30283,41000000.0
2009-04-03 22:50:00,2.30279,2.30411,2.29749,2.29749,37000000.0
2009-04-03 22:55:00,2.29789,2.29852,2.29725,2.29725,37000000.0
2009-04-05 23:00:00,2.29724,2.30236,2.29724,2.30181,38000000.0
2009-04-05 23:05:00,2.30192,2.30212,2.29989,2.30196,43000000.0
2009-04-05 23:10:00,2.30064,2.30156,2.29802,2.29802,43000000.0
2009-04-05 23:15:00,2.29843,2.29935,2.2973,2.2973,28000000.0
2009-04-05 23:20:00,2.29722,2.29722,2.29445,2.29547,38000000.0
2009-04-05 23:25:00,2.29466,2.29587,2.29351,2.29438,42000000.0
2009-04-05 23:30:00,2.29399,2.29562,2.29346,2.29562,41000000.0
2009-04-05 23:35:00,2.29557,2.29685,2.29504,2.29644,39000000.0
2009-04-05 23:40:00,2.2962,2.29843,2.29619,2.29843,40000000.0
2009-04-05 23:45:00,2.29953,2.2997,2.2986,2.29949,33000000.0
2009-04-05 23:50:00,2.30002,2.30023,2.29688,2.29818,43000000.0
2009-04-05 23:55:00,2.29805,2.29821,2.2965,2.29688,34000000.0
2009-04-06 00:00:00,2.29685,2.29852,2.29565,2.29852,40000000.0
2009-04-06 00:05:00,2.29872,2.30001,2.29791,2.29791,42000000.0
2009-04-06 00:10:00,2.29781,2.29811,2.29703,2.29761,42000000.0
2009-04-06 00:15:00,2.29749,2.29758,2.29369,2.29379,41000000.0
2009-04-06 00:20:00,2.29383,2.29394,2.29125,2.29157,42000000.0
2009-04-06 00:25:00,2.29153,2.29153,2.28734,2.28812,42000000.0
2009-04-06 00:30:00,2.2888,2.28913,2.28517,2.2859,42000000.0
2009-04-06 00:35:00,2.28551,2.28551,2.28263,2.28281,42000000.0
2009-04-06 00:40:00,2.28271,2.28448,2.28181,2.28181,43000000.0
2009-04-06 00:45:00,2.28163,2.2826,2.28112,2.28203,46000000.0
2009-04-06 00:50:00,2.28198,2.28297,2.28113,2.28293,41000000.0
2009-04-06 00:55:00,2.28275,2.28314,2.28193,2.28276,39000000.0
2009-04-06 01:00:00,2.28213,2.28429,2.28213,2.28379,42000000.0
2009-04-06 01:05:00,2.28372,2.28408,2.28223,2.28408,37000000.0
2009-04-06 01:10:00,2.2847,2.2847,2.28316,2.28316,48000000.0
2009-04-06 01:15:00,2.28335,2.28371,2.28213,2.28215,39000000.0
2009-04-06 01:20:00,2.28189,2.28307,2.28099,2.28233,40000000.0
2009-04-06 01:25:00,2.28232,2.28399,2.28052,2.28399,40000000.0
2009-04-06 01:30:00,2.28443,2.28509,2.2825,2.2825,40000000.0
2009-04-06 01:35:00,2.28241,2.28366,2.28241,2.28355,42000000.0
2009-04-06 01:40:00,2.28368,2.28409,2.28305,2.28309,45000000.0
2009-04-06 01:45:00,2.28313,2.28403,2.28218,2.28369,37000000.0
2009-04-06 01:50:00,2.28368,2.28394,2.28259,2.28312,43000000.0
2009-04-06 01:55:00,2.28326,2.28428,2.28164,2.28278,43000000.0
2009-04-06 02:00:00,2.28248,2.28368,2.28137,2.28137,63000000.0
2009-04-06 02:05:00,2.28178,2.28222,2.2812,2.28155,55000000.0
2009-04-06 02:10:00,2.28151,2.28252,2.28151,2.28233,43000000.0
2009-04-06 02:15:00,2.2821,2.28213,2.2811,2.28111,40000000.0
2009-04-06 02:20:00,2.28121,2.28131,2.28055,2.28116,48000000.0
2009-04-06 02:25:00,2.28106,2.28151,2.28062,2.28106,74000000.0
2009-04-06 02:30:00,2.28062,2.28138,2.27984,2.28115,57000000.0
2009-04-06 02:35:00,2.28055,2.28096,2.27989,2.28057,45000000.0
2009-04-06 02:40:00,2.28083,2.28106,2.27923,2.27944,47000000.0
2009-04-06 02:45:00,2.27944,2.28023,2.27922,2.28006,49000000.0
2009-04-06 02:50:00,2.2804,2.2804,2.27925,2.28027,36000000.0
2009-04-06 02:55:00,2.28018,2.28176,2.27986,2.28159,54000000.0
2009-04-06 03:00:00,2.28109,2.28109,2.27896,2.27951,42000000.0
2009-04-06 03:05:00,2.27966,2.28017,2.27876,2.2799,46000000.0
2009-04-06 03:10:00,2.28031,2.28161,2.27928,2.27931,51000000.0
2009-04-06 03:15:00,2.27938,2.28172,2.27885,2.28149,37000000.0
2009-04-06 03:20:00,2.2808,2.28125,2.27924,2.28106,38000000.0
2009-04-06 03:25:00,2.28109,2.28196,2.27781,2.27781,54000000.0
2009-04-06 03:30:00,2.27752,2.27771,2.27154,2.27154,43000000.0
2009-04-06 03:35:00,2.27146,2.27726,2.27122,2.27708,42000000.0
2009-04-06 03:40:00,2.27735,2.27788,2.27671,2.27767,43000000.0
2009-04-06 03:45:00,2.27755,2.28187,2.27731,2.28152,57000000.0
2009-04-06 03:50:00,2.28158,2.28178,2.27935,2.27971,41000000.0
2009-04-06 03:55:00,2.27944,2.28156,2.27819,2.28128,46000000.0
2009-04-06 04:00:00,2.28126,2.28401,2.28098,2.28357,72000000.0
2009-04-06 04:05:00,2.28311,2.28339,2.28202,2.28212,43000000.0
2009-04-06 04:10:00,2.28191,2.28266,2.2815,2.28237,42000000.0
2009-04-06 04:15:00,2.28177,2.28224,2.28086,2.28224,64000000.0
2009-04-06 04:20:00,2.28169,2.28217,2.28092,2.28151,47000000.0
2009-04-06 04:25:00,2.28171,2.284,2.28171,2.2834,56000000.0
2009-04-06 04:30:00,2.28357,2.28384,2.28244,2.28244,59000000.0
2009-04-06 04:35:00,2.28227,2.28267,2.28214,2.28214,38000000.0
2009-04-06 04:40:00,2.28231,2.2835,2.28231,2.28328,48000000.0
2009-04-06 04:45:00,2.28323,2.28323,2.28211,2.28269,37000000.0
2009-04-06 04:50:00,2.28242,2.28374,2.28235,2.28235,50000000.0
2009-04-06 04:55:00,2.28226,2.28236,2.28204,2.28212,52000000.0
2009-04-06 05:00:00,2.28213,2.2827,2.28207,2.28233,40000000.0
2009-04-06 05:05:00,2.28231,2.28231,2.28145,2.28166,57000000.0
2009-04-06 05:10:00,2.28165,2.28165,2.27866,2.28065,60000000.0
2009-04-06 05:15:00,2.28079,2.28211,2.28079,2.28146,53000000.0
2009-04-06 05:20:00,2.28226,2.28227,2.28111,2.28111,107000000.0
2009-04-06 05:25:00,2.28173,2.28204,2.28127,2.28156,125000000.0
2009-04-06 05:30:00,2.28157,2.2818,2.28037,2.28137,43000000.0
2009-04-06 05:35:00,2.2812,2.28271,2.28063,2.2814,54000000.0
2009-04-06 05:40:00,2.28223,2.28279,2.28093,2.28093,51000000.0
2009-04-06 05:45:00,2.28109,2.28164,2.28082,2.28161,57000000.0
2009-04-06 05:50:00,2.28155,2.28179,2.28081,2.28088,82000000.0
2009-04-06 05:55:00,2.2808,2.2821,2.28061,2.2817,86000000.0
2009-04-06 06:00:00,2.28139,2.28264,2.28018,2.28264,87000000.0
2009-04-06 06:05:00,2.28214,2.28215,2.28068,2.28119,45000000.0
2009-04-06 06:10:00,2.28123,2.28269,2.28103,2.28201,50000000.0
2009-04-06 06:15:00,2.28196,2.2822,2.28185,2.28199,61000000.0
2009-04-06 06:20:00,2.282,2.28249,2.28152,2.28249,76000000.0
2009-04-06 06:25:00,2.28249,2.2833,2.28233,2.28233,41000000.0
2009-04-06 06:30:00,2.28217,2.28266,2.28154,2.28195,88000000.0
2009-04-06 06:35:00,2.28186,2.28186,2.28071,2.2808,45000000.0
2009-04-06 06:40:00,2.28069,2.2821,2.28069,2.28193,41000000.0
2009-04-06 06:45:00,2.28195,2.28239,2.27975,2.28163,41000000.0
2009-04-06 06:50:00,2.28173,2.2824,2.28121,2.28214,46000000.0
2009-04-06 06:55:00,2.28158,2.28176,2.2811,2.28151,66000000.0
2009-04-06 07:00:00,2.28176,2.28249,2.28036,2.28178,56000000.0
2009-04-06 07:05:00,2.28187,2.28277,2.28174,2.28277,59000000.0
2009-04-06 07:10:00,2.28295,2.28545,2.2828,2.2841,61000000.0
2009-04-06 07:15:00,2.28403,2.28416,2.28277,2.28358,49000000.0
2009-04-06 07:20:00,2.28259,2.28349,2.2814,2.28314,60000000.0
2009-04-06 07:25:00,2.28312,2.28399,2.28298,2.28337,106000000.0
2009-04-06 07:30:00,2.28324,2.28355,2.28147,2.28295,76000000.0
2009-04-06 07:35:00,2.28278,2.28414,2.28276,2.28348,56000000.0
2009-04-06 07:40:00,2.28352,2.28402,2.28303,2.28349,82000000.0
2009-04-06 07:45:00,2.28341,2.28373,2.28288,2.28364,77000000.0
2009-04-06 07:50:00,2.28332,2.28408,2.28256,2.28342,97000000.0
2009-04-06 07:55:00,2.28337,2.28348,2.28305,2.28317,101000000.0
2009-04-06 08:00:00,2.28302,2.28383,2.28249,2.28316,106000000.0
2009-04-06 08:05:00,2.28389,2.28556,2.28389,2.28493,93000000.0
2009-04-06 08:10:00,2.28513,2.28644,2.2851,2.28545,118000000.0
2009-04-06 08:15:00,2.2855,2.28624,2.28547,2.28551,94000000.0
2009-04-06 08:20:00,2.28562,2.28585,2.28196,2.28196,101000000.0
2009-04-06 08:25:00,2.28243,2.28577,2.28243,2.28564,154000000.0
2009-04-06 08:30:00,2.28534,2.28534,2.28294,2.28301,216000000.0
2009-04-06 08:35:00,2.28341,2.28341,2.28174,2.28174,120000000.0
2009-04-06 08:40:00,2.28229,2.28231,2.2808,2.28118,123000000.0
2009-04-06 08:45:00,2.28147,2.28367,2.28117,2.28361,148000000.0
2009-04-06 08:50:00,2.28384,2.28407,2.28205,2.28244,232000000.0
2009-04-06 08:55:00,2.28199,2.28455,2.28178,2.28452,129000000.0
2009-04-06 09:00:00,2.28451,2.28603,2.28216,2.28528,98000000.0
2009-04-06 09:05:00,2.2847,2.28547,2.28397,2.2852,129000000.0
2009-04-06 09:10:00,2.28528,2.28578,2.28393,2.28406,216000000.0
2009-04-06 09:15:00,2.28286,2.2855,2.28286,2.2852,232000000.0
2009-04-06 09:20:00,2.28538,2.28731,2.28478,2.28619,273000000.0
2009-04-06 09:25:00,2.28628,2.2866,2.28502,2.28527,194000000.0
2009-04-06 09:30:00,2.28501,2.28555,2.28465,2.28465,151000000.0
2009-04-06 09:35:00,2.28417,2.2857,2.28356,2.28507,228000000.0
2009-04-06 09:40:00,2.28465,2.28473,2.2838,2.28381,226000000.0
2009-04-06 09:45:00,2.28357,2.28547,2.28327,2.28437,136000000.0
2009-04-06 09:50:00,2.28375,2.28375,2.28263,2.28354,196000000.0
2009-04-06 09:55:00,2.2837,2.28407,2.2831,2.28357,190000000.0
2009-04-06 10:00:00,2.28369,2.28401,2.28255,2.28294,196000000.0
2009-04-06 10:05:00,2.28248,2.28509,2.28197,2.28509,232000000.0
2009-04-06 10:10:00,2.28569,2.28744,2.28542,2.28724,303000000.0
2009-04-06 10:15:00,2.28786,2.28847,2.2863,2.28651,225000000.0
2009-04-06 10:20:00,2.28671,2.28924,2.28663,2.2887,233000000.0
2009-04-06 10:25:00,2.28857,2.28857,2.2833,2.2833,301000000.0
2009-04-06 10:30:00,2.28334,2.28355,2.28158,2.28175,157000000.0
2009-04-06 10:35:00,2.28174,2.28292,2.27908,2.27939,140000000.0
2009-04-06 10:40:00,2.27993,2.28129,2.27909,2.28023,139000000.0
2009-04-06 10:45:00,2.28088,2.2832,2.28049,2.28125,165000000.0
2009-04-06 10:50:00,2.28089,2.28089,2.27927,2.28023,206000000.0
2009-04-06 10:55:00,2.28011,2.28011,2.27403,2.27442,176000000.0
2009-04-06 11:00:00,2.27394,2.27761,2.27394,2.27747,178000000.0
2009-04-06 11:05:00,2.27778,2.27778,2.27663,2.27701,142000000.0
2009-04-06 11:10:00,2.27716,2.27838,2.27716,2.27817,236000000.0
2009-04-06 11:15:00,2.27814,2.27884,2.27726,2.27767,218000000.0
2009-04-06 11:20:00,2.27743,2.27743,2.27385,2.27426,229000000.0
2009-04-06 11:25:00,2.27413,2.27523,2.27366,2.27471,183000000.0
2009-04-06 11:30:00,2.27476,2.27476,2.27055,2.27055,173000000.0
2009-04-06 11:35:00,2.27027,2.27174,2.27004,2.27169,231000000.0
2009-04-06 11:40:00,2.27121,2.27276,2.27112,2.27179,185000000.0
2009-04-06 11:45:00,2.27166,2.27371,2.27157,2.27347,169000000.0
2009-04-06 11:50:00,2.2732,2.27597,2.27255,2.27463,188000000.0
2009-04-06 11:55:00,2.27389,2.27389,2.27109,2.27268,200000000.0
2009-04-06 12:00:00,2.27208,2.2728,2.27115,2.27115,150000000.0
2009-04-06 12:05:00,2.27092,2.27211,2.2703,2.27097,112000000.0
2009-04-06 12:10:00,2.27033,2.27229,2.27033,2.27204,149000000.0
2009-04-06 12:15:00,2.27206,2.27294,2.27161,2.27271,180000000.0
2009-04-06 12:20:00,2.27258,2.27258,2.27065,2.2717,178000000.0
2009-04-06 12:25:00,2.27157,2.27209,2.26989,2.26994,208000000.0
2009-04-06 12:30:00,2.26992,2.27294,2.26983,2.27294,188000000.0
2009-04-06 12:35:00,2.27315,2.2758,2.27315,2.27567,110000000.0
2009-04-06 12:40:00,2.2758,2.27896,2.2758,2.27668,82000000.0
2009-04-06 12:45:00,2.27651,2.27676,2.27618,2.27664,160000000.0
2009-04-06 12:50:00,2.27674,2.27943,2.27654,2.27943,129000000.0
2009-04-06 12:55:00,2.27952,2.27975,2.27759,2.27759,131000000.0
2009-04-06 13:00:00,2.27758,2.28108,2.27753,2.28108,91000000.0
2009-04-06 13:05:00,2.28125,2.28201,2.28097,2.28197,126000000.0
2009-04-06 13:10:00,2.28206,2.28206,2.27986,2.28085,104000000.0
2009-04-06 13:15:00,2.28104,2.28164,2.28016,2.28162,141000000.0
2009-04-06 13:20:00,2.28185,2.28194,2.28075,2.2817,165000000.0
2009-04-06 13:25:00,2.28216,2.28359,2.28216,2.28359,128000000.0
2009-04-06 13:30:00,2.28371,2.28699,2.28356,2.28699,118000000.0
2009-04-06 13:35:00,2.28714,2.28793,2.28652,2.28655,143000000.0
2009-04-06 13:40:00,2.28651,2.28821,2.28585,2.28797,145000000.0
2009-04-06 13:45:00,2.28841,2.29094,2.28833,2.29019,101000000.0
2009-04-06 13:50:00,2.29022,2.29196,2.2892,2.28992,144000000.0
2009-04-06 13:55:00,2.29007,2.29112,2.28909,2.28999,144000000.0
2009-04-06 14:00:00,2.29001,2.29041,2.28732,2.28759,124000000.0
2009-04-06 14:05:00,2.28786,2.28952,2.28786,2.2892,128000000.0
2009-04-06 14:10:00,2.28984,2.29121,2.28964,2.29121,104000000.0
2009-04-06 14:15:00,2.29162,2.29177,2.28949,2.29023,86000000.0
2009-04-06 14:20:00,2.28991,2.29093,2.2884,2.29093,84000000.0
2009-04-06 14:25:00,2.29143,2.29262,2.29143,2.29243,75000000.0
2009-04-06 14:30:00,2.29266,2.29619,2.29266,2.29471,67000000.0
2009-04-06 14:35:00,2.29467,2.29467,2.29034,2.29123,41000000.0
2009-04-06 14:40:00,2.2918,2.29239,2.29114,2.29239,43000000.0
2009-04-06 14:45:00,2.2925,2.2925,2.28942,2.28942,41000000.0
2009-04-06 14:50:00,2.28951,2.29025,2.28768,2.28794,37000000.0
2009-04-06 14:55:00,2.28817,2.28881,2.28681,2.28746,38000000.0
2009-04-06 15:00:00,2.2873,2.28929,2.2869,2.28854,37000000.0
2009-04-06 15:05:00,2.28968,2.29197,2.2881,2.29193,41000000.0
2009-04-06 15:10:00,2.29212,2.29395,2.29177,2.29212,47000000.0
2009-04-06 15:15:00,2.29254,2.29334,2.29123,2.2933,41000000.0
2009-04-06 15:20:00,2.29279,2.29279,2.28974,2.28989,42000000.0
2009-04-06 15:25:00,2.29031,2.29031,2.28872,2.28993,39000000.0
2009-04-06 15:30:00,2.29014,2.29277,2.29008,2.29276,45000000.0
2009-04-06 15:35:00,2.29255,2.29436,2.29216,2.29426,39000000.0
2009-04-06 15:40:00,2.29467,2.29677,2.29467,2.29677,44000000.0
2009-04-06 15:45:00,2.2971,2.29738,2.2955,2.29738,40000000.0
2009-04-06 15:50:00,2.29714,2.29723,2.29531,2.29579,42000000.0
2009-04-06 15:55:00,2.29589,2.2962,2.29432,2.29432,43000000.0
2009-04-06 16:00:00,2.29295,2.29304,2.29014,2.29041,43000000.0
2009-04-06 16:05:00,2.2907,2.29075,2.28716,2.28716,44000000.0
2009-04-06 16:10:00,2.28753,2.2876,2.28468,2.28495,44000000.0
2009-04-06 16:15:00,2.28493,2.28493,2.28293,2.28335,47000000.0
2009-04-06 16:20:00,2.28277,2.28329,2.28227,2.28254,44000000.0
2009-04-06 16:25:00,2.28276,2.28456,2.28162,2.28456,43000000.0
2009-04-06 16:30:00,2.28509,2.28617,2.28401,2.28548,42000000.0
2009-04-06 16:35:00,2.28513,2.28609,2.28475,2.28537,38000000.0
2009-04-06 16:40:00,2.28549,2.2857,2.28232,2.28232,42000000.0
2009-04-06 16:45:00,2.28236,2.28375,2.28105,2.28135,47000000.0
2009-04-06 16:50:00,2.28145,2.28189,2.27758,2.27775,37000000.0
2009-04-06 16:55:00,2.2778,2.27943,2.27673,2.2794,44000000.0
2009-04-06 17:00:00,2.27956,2.28162,2.27849,2.27943,40000000.0
2009-04-06 17:05:00,2.2794,2.28012,2.27632,2.27712,44000000.0
2009-04-06 17:10:00,2.27671,2.27688,2.27533,2.27651,40000000.0
2009-04-06 17:15:00,2.27564,2.27631,2.27184,2.2725,40000000.0
2009-04-06 17:20:00,2.27246,2.27298,2.27185,2.27298,41000000.0
2009-04-06 17:25:00,2.27288,2.2738,2.27069,2.27135,38000000.0
2009-04-06 17:30:00,2.27145,2.27232,2.27109,2.27213,45000000.0
2009-04-06 17:35:00,2.2718,2.27236,2.27136,2.27191,36000000.0
2009-04-06 17:40:00,2.27222,2.27251,2.27045,2.27211,45000000.0
2009-04-06 17:45:00,2.27255,2.27293,2.27148,2.2721,37000000.0
2009-04-06 17:50:00,2.27191,2.27286,2.27165,2.27229,39000000.0
2009-04-06 17:55:00,2.27288,2.27591,2.27288,2.27557,44000000.0
2009-04-06 18:00:00,2.27517,2.27837,2.27517,2.27675,44000000.0
2009-04-06 18:05:00,2.27648,2.27674,2.27399,2.27409,44000000.0
2009-04-06 18:10:00,2.27434,2.27449,2.27232,2.27274,44000000.0
2009-04-06 18:15:00,2.27237,2.27271,2.27111,2.27226,46000000.0
2009-04-06 18:20:00,2.27257,2.27423,2.27066,2.27403,47000000.0
2009-04-06 18:25:00,2.27383,2.27521,2.27383,2.27494,36000000.0
2009-04-06 18:30:00,2.27464,2.27647,2.27464,2.27613,46000000.0
2009-04-06 18:35:00,2.27617,2.27627,2.27469,2.27584,38000000.0
2009-04-06 18:40:00,2.27519,2.27645,2.27477,2.27607,41000000.0
2009-04-06 18:45:00,2.27572,2.27831,2.27565,2.27749,44000000.0
2009-04-06 18:50:00,2.27793,2.27896,2.27711,2.27711,42000000.0
2009-04-06 18:55:00,2.27765,2.27797,2.27695,2.27797,41000000.0
2009-04-06 19:00:00,2.27798,2.27847,2.27734,2.27781,37000000.0
2009-04-06 19:05:00,2.27787,2.27914,2.27787,2.27873,40000000.0
2009-04-06 19:10:00,2.27863,2.27931,2.27692,2.27903,42000000.0
2009-04-06 19:15:00,2.27822,2.27832,2.27674,2.27683,47000000.0
2009-04-06 19:20:00,2.27759,2.2781,2.27678,2.27694,47000000.0
2009-04-06 19:25:00,2.27719,2.27882,2.27713,2.27882,41000000.0
2009-04-06 19:30:00,2.2786,2.28192,2.2786,2.28182,42000000.0
2009-04-06 19:35:00,2.28164,2.28339,2.28161,2.28289,38000000.0
2009-04-06 19:40:00,2.28323,2.28523,2.28308,2.28462,42000000.0
2009-04-06 19:45:00,2.2847,2.28477,2.28222,2.28304,40000000.0
2009-04-06 19:50:00,2.28395,2.28431,2.28271,2.28293,36000000.0
2009-04-06 19:55:00,2.28277,2.28447,2.28256,2.28364,41000000.0
2009-04-06 20:00:00,2.28354,2.28388,2.28165,2.28165,39000000.0
2009-04-06 20:05:00,2.28123,2.28131,2.27934,2.27934,45000000.0
2009-04-06 20:10:00,2.27908,2.27934,2.2768,2.27898,39000000.0
2009-04-06 20:15:00,2.27896,2.2796,2.27816,2.27916,42000000.0
2009-04-06 20:20:00,2.27929,2.27929,2.27749,2.27914,40000000.0
2009-04-06 20:25:00,2.27904,2.28016,2.27904,2.27997,39000000.0
2009-04-06 20:30:00,2.27988,2.28058,2.2787,2.28058,37000000.0
2009-04-06 20:35:00,2.28047,2.28105,2.28034,2.28044,46000000.0
2009-04-06 20:40:00,2.2807,2.28072,2.27976,2.28069,45000000.0
2009-04-06 20:45:00,2.28062,2.28143,2.28021,2.28056,39000000.0
2009-04-06 20:50:00,2.28051,2.28133,2.27958,2.28089,50000000.0
2009-04-06 20:55:00,2.28125,2.28139,2.28051,2.28051,36000000.0
2009-04-06 21:00:00,2.28023,2.28134,2.28016,2.28102,36000000.0
2009-04-06 21:05:00,2.2817,2.28177,2.28053,2.28053,44000000.0
2009-04-06 21:10:00,2.28055,2.281,2.27941,2.28069,41000000.0
2009-04-06 21:15:00,2.2805,2.28197,2.27916,2.27916,39000000.0
2009-04-06 21:20:00,2.27887,2.28011,2.27887,2.27951,40000000.0
2009-04-06 21:25:00,2.27964,2.28209,2.27942,2.28196,36000000.0
2009-04-06 21:30:00,2.28099,2.28131,2.28033,2.28041,45000000.0
2009-04-06 21:35:00,2.28044,2.28116,2.28035,2.28038,44000000.0
2009-04-06 21:40:00,2.28013,2.28173,2.27992,2.28117,42000000.0
2009-04-06 21:45:00,2.2811,2.28131,2.28006,2.28054,42000000.0
2009-04-06 21:50:00,2.28097,2.28111,2.27834,2.27862,36000000.0
2009-04-06 21:55:00,2.27901,2.28014,2.27828,2.27989,37000000.0
2009-04-06 22:00:00,2.27984,2.27997,2.27783,2.27783,43000000.0
2009-04-06 22:05:00,2.27791,2.2784,2.27702,2.27812,42000000.0
2009-04-06 22:10:00,2.27805,2.27918,2.27793,2.27914,43000000.0
2009-04-06 22:15:00,2.27909,2.27909,2.27698,2.27899,39000000.0
2009-04-06 22:20:00,2.27906,2.27923,2.27776,2.27855,40000000.0
2009-04-06 22:25:00,2.27849,2.27882,2.27784,2.27786,43000000.0
2009-04-06 22:30:00,2.2779,2.27888,2.27748,2.27765,38000000.0
2009-04-06 22:35:00,2.27842,2.27962,2.27789,2.27801,34000000.0
2009-04-06 22:40:00,2.2781,2.27819,2.27739,2.27793,36000000.0
2009-04-06 22:45:00,2.27772,2.28042,2.2775,2.28042,41000000.0
2009-04-06 22:50:00,2.2796,2.28092,2.27925,2.27966,37000000.0
2009-04-06 22:55:00,2.27993,2.28007,2.27899,2.27899,37000000.0
2009-04-06 23:00:00,2.27859,2.27963,2.27792,2.27792,38000000.0
2009-04-06 23:05:00,2.27906,2.28214,2.27906,2.28184,43000000.0
2009-04-06 23:10:00,2.28157,2.28173,2.28121,2.28173,32000000.0
2009-04-06 23:15:00,2.28086,2.28418,2.28039,2.28291,42000000.0
2009-04-06 23:20:00,2.28405,2.28475,2.28399,2.28437,38000000.0
2009-04-06 23:25:00,2.28447,2.2853,2.28446,2.28488,42000000.0
2009-04-06 23:30:00,2.28459,2.28459,2.28293,2.28295,41000000.0
2009-04-06 23:35:00,2.28332,2.28351,2.28182,2.28216,39000000.0
2009-04-06 23:40:00,2.28322,2.28346,2.28289,2.28312,40000000.0
2009-04-06 23:45:00,2.28312,2.28318,2.28118,2.28142,40000000.0
2009-04-06 23:50:00,2.28042,2.28118,2.27928,2.27993,43000000.0
2009-04-06 23:55:00,2.28044,2.28101,2.27855,2.28101,42000000.0
2009-04-07 00:00:00,2.28041,2.28585,2.28041,2.28585,40000000.0
2009-04-07 00:05:00,2.2862,2.29158,2.2862,2.29061,42000000.0
2009-04-07 00:10:00,2.29037,2.29465,2.29017,2.29393,42000000.0
2009-04-07 00:15:00,2.29397,2.29397,2.28789,2.29021,41000000.0
2009-04-07 00:20:00,2.29069,2.2941,2.29043,2.29273,42000000.0
2009-04-07 00:25:00,2.29255,2.29255,2.29105,2.29197,42000000.0
2009-04-07 00:30:00,2.29251,2.29271,2.29155,2.29271,42000000.0
2009-04-07 00:35:00,2.29287,2.29355,2.29123,2.29266,42000000.0
2009-04-07 00:40:00,2.29174,2.29235,2.29075,2.2923,43000000.0
2009-04-07 00:45:00,2.29225,2.29477,2.29171,2.29218,46000000.0
2009-04-07 00:50:00,2.2922,2.2932,2.29183,2.293,41000000.0
2009-04-07 00:55:00,2.29291,2.29363,2.29127,2.29141,39000000.0
2009-04-07 01:00:00,2.29172,2.29177,2.29136,2.2917,42000000.0
2009-04-07 01:05:00,2.29155,2.29211,2.29072,2.29164,37000000.0
2009-04-07 01:10:00,2.29197,2.29255,2.29142,2.29254,48000000.0
2009-04-07 01:15:00,2.29354,2.29481,2.29298,2.29481,39000000.0
2009-04-07 01:20:00,2.29542,2.29908,2.29393,2.29871,40000000.0
2009-04-07 01:25:00,2.29912,2.30286,2.29777,2.30148,40000000.0
2009-04-07 01:30:00,2.30074,2.30246,2.29722,2.29722,40000000.0
2009-04-07 01:35:00,2.29496,2.29834,2.29496,2.29805,42000000.0
2009-04-07 01:40:00,2.29677,2.29711,2.29524,2.29643,45000000.0
2009-04-07 01:45:00,2.29619,2.29729,2.29596,2.29696,37000000.0
2009-04-07 01:50:00,2.29725,2.2975,2.29493,2.29661,43000000.0
2009-04-07 01:55:00,2.29693,2.29739,2.29465,2.29559,43000000.0
2009-04-07 02:00:00,2.29665,2.2984,2.2952,2.29574,63000000.0
2009-04-07 02:05:00,2.29644,2.29783,2.29644,2.2976,55000000.0
2009-04-07 02:10:00,2.29708,2.29719,2.29435,2.29435,43000000.0
2009-04-07 02:15:00,2.29388,2.29501,2.29273,2.29501,40000000.0
2009-04-07 02:20:00,2.29516,2.29552,2.29205,2.29226,48000000.0
2009-04-07 02:25:00,2.29246,2.29378,2.29239,2.29302,74000000.0
2009-04-07 02:30:00,2.29291,2.29413,2.29256,2.29334,57000000.0
2009-04-07 02:35:00,2.29338,2.29689,2.29333,2.29689,45000000.0
2009-04-07 02:40:00,2.29679,2.29774,2.29562,2.29562,47000000.0
2009-04-07 02:45:00,2.2956,2.29644,2.2956,2.29592,49000000.0
2009-04-07 02:50:00,2.29622,2.29685,2.29529,2.29529,33000000.0
2009-04-07 02:55:00,2.29477,2.29791,2.29438,2.29566,54000000.0
2009-04-07 03:00:00,2.29547,2.2976,2.29547,2.29758,42000000.0
2009-04-07 03:05:00,2.29728,2.29984,2.29696,2.29946,46000000.0
2009-04-07 03:10:00,2.29949,2.29949,2.29768,2.29887,51000000.0
2009-04-07 03:15:00,2.29851,2.29888,2.29492,2.29609,38000000.0
2009-04-07 03:20:00,2.29667,2.29671,2.2925,2.295,38000000.0
2009-04-07 03:25:00,2.29495,2.29499,2.29295,2.29295,54000000.0
2009-04-07 03:30:00,2.29295,2.29441,2.29284,2.29331,43000000.0
2009-04-07 03:35:00,2.29293,2.29385,2.29205,2.29377,42000000.0
2009-04-07 03:40:00,2.29414,2.29445,2.29024,2.29056,43000000.0
2009-04-07 03:45:00,2.28835,2.29033,2.2873,2.29033,57000000.0
2009-04-07 03:50:00,2.29116,2.29121,2.29022,2.29082,41000000.0
2009-04-07 03:55:00,2.29031,2.29031,2.28846,2.28878,46000000.0
2009-04-07 04:00:00,2.28884,2.29222,2.28863,2.29189,72000000.0
2009-04-07 04:05:00,2.29241,2.29269,2.28925,2.29167,43000000.0
2009-04-07 04:10:00,2.29132,2.29179,2.29068,2.29068,42000000.0
2009-04-07 04:15:00,2.29061,2.29312,2.29046,2.29312,64000000.0
2009-04-07 04:20:00,2.29327,2.29577,2.29327,2.29577,47000000.0
2009-04-07 04:25:00,2.2955,2.29596,2.2946,2.29493,56000000.0
2009-04-07 04:30:00,2.29484,2.29484,2.29234,2.29301,61000000.0
2009-04-07 04:35:00,2.29318,2.29331,2.29155,2.29155,38000000.0
2009-04-07 04:40:00,2.29137,2.29324,2.29127,2.2927,48000000.0
2009-04-07 04:45:00,2.29294,2.2945,2.29294,2.29314,39000000.0
2009-04-07 04:50:00,2.29332,2.29424,2.29312,2.29424,50000000.0
2009-04-07 04:55:00,2.29402,2.2945,2.29329,2.29441,52000000.0
2009-04-07 05:00:00,2.29425,2.29548,2.29406,2.2951,40000000.0
2009-04-07 05:05:00,2.29518,2.29555,2.29343,2.29386,57000000.0
2009-04-07 05:10:00,2.29371,2.29402,2.29224,2.29321,60000000.0
2009-04-07 05:15:00,2.29309,2.29374,2.29283,2.29294,53000000.0
2009-04-07 05:20:00,2.29263,2.29431,2.29255,2.29378,107000000.0
2009-04-07 05:25:00,2.29379,2.2947,2.29367,2.29451,125000000.0
2009-04-07 05:30:00,2.29439,2.29555,2.29433,2.29555,43000000.0
2009-04-07 05:35:00,2.2956,2.2961,2.29442,2.29532,54000000.0
2009-04-07 05:40:00,2.29581,2.29581,2.29331,2.29364,51000000.0
2009-04-07 05:45:00,2.29355,2.29445,2.29335,2.29365,57000000.0
2009-04-07 05:50:00,2.29364,2.29514,2.29364,2.29437,82000000.0
2009-04-07 05:55:00,2.29434,2.29496,2.29413,2.29432,86000000.0
2009-04-07 06:00:00,2.29464,2.29529,2.29414,2.29512,87000000.0
2009-04-07 06:05:00,2.29507,2.29507,2.29094,2.29238,45000000.0
2009-04-07 06:10:00,2.29293,2.2937,2.29159,2.2937,50000000.0
2009-04-07 06:15:00,2.29372,2.29417,2.29323,2.29403,61000000.0
2009-04-07 06:20:00,2.29414,2.29435,2.29295,2.2938,76000000.0
2009-04-07 06:25:00,2.29401,2.29659,2.29401,2.29512,41000000.0
2009-04-07 06:30:00,2.29838,2.30125,2.28869,2.29066,88000000.0
2009-04-07 06:35:00,2.29082,2.29513,2.29082,2.29246,45000000.0
2009-04-07 06:40:00,2.29281,2.29477,2.29182,2.29375,41000000.0
2009-04-07 06:45:00,2.29412,2.2961,2.29309,2.29522,41000000.0
2009-04-07 06:50:00,2.29549,2.29735,2.29421,2.29551,46000000.0
2009-04-07 06:55:00,2.29553,2.29638,2.29494,2.29494,66000000.0
2009-04-07 07:00:00,2.29469,2.29648,2.29469,2.29485,56000000.0
2009-04-07 07:05:00,2.29459,2.29472,2.29347,2.29472,59000000.0
2009-04-07 07:10:00,2.29489,2.29552,2.29489,2.29514,61000000.0
2009-04-07 07:15:00,2.2954,2.2954,2.29464,2.29497,49000000.0
2009-04-07 07:20:00,2.29506,2.29646,2.29483,2.29497,60000000.0
2009-04-07 07:25:00,2.29649,2.29927,2.29626,2.29758,106000000.0
2009-04-07 07:30:00,2.29713,2.29784,2.29592,2.29784,76000000.0
2009-04-07 07:35:00,2.29722,2.30047,2.29722,2.2998,56000000.0
2009-04-07 07:40:00,2.29957,2.30037,2.29737,2.29814,82000000.0
2009-04-07 07:45:00,2.29794,2.29842,2.29739,2.29821,77000000.0
2009-04-07 07:50:00,2.29824,2.29958,2.29762,2.29762,97000000.0
2009-04-07 07:55:00,2.29769,2.29811,2.2951,2.29651,101000000.0
2009-04-07 08:00:00,2.29623,2.29739,2.29518,2.29739,106000000.0
2009-04-07 08:05:00,2.29724,2.29724,2.29443,2.29565,93000000.0
2009-04-07 08:10:00,2.29558,2.29558,2.29329,2.29417,118000000.0
2009-04-07 08:15:00,2.29391,2.29649,2.2939,2.29649,94000000.0
2009-04-07 08:20:00,2.29698,2.29709,2.29272,2.2932,101000000.0
2009-04-07 08:25:00,2.29367,2.29409,2.29223,2.29317,154000000.0
2009-04-07 08:30:00,2.2933,2.29349,2.28911,2.28979,216000000.0
2009-04-07 08:35:00,2.2897,2.2897,2.28724,2.28923,120000000.0
2009-04-07 08:40:00,2.28916,2.28976,2.28887,2.28959,123000000.0
2009-04-07 08:45:00,2.28988,2.29088,2.28943,2.29017,148000000.0
2009-04-07 08:50:00,2.2903,2.29099,2.28914,2.29036,232000000.0
2009-04-07 08:55:00,2.29014,2.29102,2.28966,2.29052,129000000.0
2009-04-07 09:00:00,2.29064,2.29115,2.28749,2.28749,98000000.0
2009-04-07 09:05:00,2.28706,2.28843,2.28706,2.28813,129000000.0
2009-04-07 09:10:00,2.28804,2.29089,2.28802,2.29089,216000000.0
2009-04-07 09:15:00,2.29076,2.29227,2.28992,2.29141,232000000.0
2009-04-07 09:20:00,2.29137,2.29243,2.29127,2.29155,273000000.0
2009-04-07 09:25:00,2.29173,2.29256,2.29081,2.29081,194000000.0
2009-04-07 09:30:00,2.29063,2.29193,2.29045,2.29169,151000000.0
2009-04-07 09:35:00,2.29172,2.29224,2.29103,2.292,228000000.0
2009-04-07 09:40:00,2.29222,2.29485,2.29222,2.29327,226000000.0
2009-04-07 09:45:00,2.29327,2.29672,2.29327,2.29642,136000000.0
2009-04-07 09:50:00,2.29643,2.29745,2.29518,2.29704,196000000.0
2009-04-07 09:55:00,2.29726,2.29726,2.29587,2.2962,190000000.0
2009-04-07 10:00:00,2.29617,2.29746,2.29565,2.29746,196000000.0
2009-04-07 10:05:00,2.29674,2.29747,2.29619,2.29629,232000000.0
2009-04-07 10:10:00,2.29621,2.29715,2.2959,2.2968,303000000.0
2009-04-07 10:15:00,2.29617,2.29677,2.29476,2.29478,225000000.0
2009-04-07 10:20:00,2.29472,2.29552,2.2946,2.29496,233000000.0
2009-04-07 10:25:00,2.29484,2.29513,2.2938,2.2938,301000000.0
2009-04-07 10:30:00,2.29413,2.29463,2.29354,2.29367,157000000.0
2009-04-07 10:35:00,2.29367,2.29923,2.29335,2.29837,140000000.0
2009-04-07 10:40:00,2.29845,2.30031,2.29791,2.30018,139000000.0
2009-04-07 10:45:00,2.30031,2.3037,2.30031,2.3037,165000000.0
2009-04-07 10:50:00,2.30321,2.30728,2.30183,2.30679,206000000.0
2009-04-07 10:55:00,2.30765,2.30951,2.30765,2.30825,176000000.0
2009-04-07 11:00:00,2.30799,2.3086,2.30634,2.30666,178000000.0
2009-04-07 11:05:00,2.30608,2.30608,2.3012,2.30222,142000000.0
2009-04-07 11:10:00,2.30157,2.30587,2.30157,2.30587,236000000.0
2009-04-07 11:15:00,2.30699,2.30918,2.30559,2.30808,218000000.0
2009-04-07 11:20:00,2.30797,2.30806,2.30567,2.30613,229000000.0
2009-04-07 11:25:00,2.30454,2.30581,2.30329,2.30581,183000000.0
2009-04-07 11:30:00,2.30471,2.30478,2.30217,2.30222,173000000.0
2009-04-07 11:35:00,2.30252,2.30269,2.30157,2.30239,231000000.0
2009-04-07 11:40:00,2.30283,2.3049,2.30271,2.30313,185000000.0
2009-04-07 11:45:00,2.30261,2.30261,2.30099,2.30107,169000000.0
2009-04-07 11:50:00,2.3013,2.30171,2.301,2.30104,188000000.0
2009-04-07 11:55:00,2.30196,2.30353,2.30135,2.3024,200000000.0
2009-04-07 12:00:00,2.30197,2.30231,2.30064,2.30084,150000000.0
2009-04-07 12:05:00,2.30046,2.30293,2.299,2.30293,112000000.0
2009-04-07 12:10:00,2.30293,2.30307,2.30135,2.30234,149000000.0
2009-04-07 12:15:00,2.30296,2.30587,2.30296,2.30587,180000000.0
2009-04-07 12:20:00,2.3055,2.3055,2.30269,2.30281,178000000.0
2009-04-07 12:25:00,2.30266,2.30287,2.29711,2.29756,208000000.0
2009-04-07 12:30:00,2.29753,2.30471,2.29753,2.30293,188000000.0
2009-04-07 12:35:00,2.30243,2.30243,2.29969,2.29969,110000000.0
2009-04-07 12:40:00,2.29976,2.29998,2.29729,2.2987,82000000.0
2009-04-07 12:45:00,2.29927,2.30009,2.29729,2.29911,160000000.0
2009-04-07 12:50:00,2.29897,2.29944,2.29716,2.29716,129000000.0
2009-04-07 12:55:00,2.29776,2.29803,2.29631,2.29711,131000000.0
2009-04-07 13:00:00,2.29767,2.2985,2.29749,2.29769,91000000.0
2009-04-07 13:05:00,2.29824,2.29905,2.29751,2.29813,126000000.0
2009-04-07 13:10:00,2.29836,2.29836,2.29651,2.29689,104000000.0
2009-04-07 13:15:00,2.29628,2.29711,2.29445,2.29682,141000000.0
2009-04-07 13:20:00,2.2962,2.29724,2.29583,2.29609,165000000.0
2009-04-07 13:25:00,2.29661,2.29799,2.29629,2.29773,128000000.0
2009-04-07 13:30:00,2.29761,2.29798,2.29584,2.29584,118000000.0
2009-04-07 13:35:00,2.29633,2.29633,2.29315,2.29337,143000000.0
2009-04-07 13:40:00,2.29369,2.29684,2.29369,2.29506,145000000.0
2009-04-07 13:45:00,2.29521,2.29696,2.29474,2.29696,101000000.0
2009-04-07 13:50:00,2.29632,2.29988,2.29632,2.29988,144000000.0
2009-04-07 13:55:00,2.30008,2.30014,2.29743,2.29743,144000000.0
2009-04-07 14:00:00,2.29793,2.3,2.29793,2.2993,124000000.0
2009-04-07 14:05:00,2.29921,2.29951,2.29899,2.29899,128000000.0
2009-04-07 14:10:00,2.29895,2.29932,2.29847,2.2989,104000000.0
2009-04-07 14:15:00,2.29822,2.29822,2.29665,2.29671,86000000.0
2009-04-07 14:20:00,2.29704,2.29771,2.29657,2.29766,84000000.0
2009-04-07 14:25:00,2.29773,2.2981,2.29723,2.29741,75000000.0
2009-04-07 14:30:00,2.29744,2.29934,2.29575,2.29635,67000000.0
2009-04-07 14:35:00,2.29662,2.29664,2.2946,2.29556,41000000.0
2009-04-07 14:40:00,2.29501,2.2955,2.29458,2.29526,43000000.0
2009-04-07 14:45:00,2.29523,2.29523,2.29158,2.29213,41000000.0
2009-04-07 14:50:00,2.29221,2.29342,2.29091,2.29326,41000000.0
2009-04-07 14:55:00,2.29398,2.29446,2.29262,2.29264,38000000.0
2009-04-07 15:00:00,2.29307,2.29451,2.29272,2.29419,37000000.0
2009-04-07 15:05:00,2.29446,2.29547,2.29446,2.29522,41000000.0
2009-04-07 15:10:00,2.29481,2.29519,2.29407,2.2945,47000000.0
2009-04-07 15:15:00,2.29492,2.29492,2.29375,2.29375,41000000.0
2009-04-07 15:20:00,2.29372,2.29391,2.29236,2.29319,42000000.0
2009-04-07 15:25:00,2.29387,2.2944,2.29201,2.29257,39000000.0
2009-04-07 15:30:00,2.29303,2.29558,2.29271,2.29546,45000000.0
2009-04-07 15:35:00,2.2954,2.29763,2.29508,2.29652,39000000.0
2009-04-07 15:40:00,2.29655,2.29984,2.29655,2.29969,44000000.0
2009-04-07 15:45:00,2.30018,2.30026,2.29851,2.29935,40000000.0
2009-04-07 15:50:00,2.29933,2.3001,2.29769,2.3001,42000000.0
2009-04-07 15:55:00,2.30014,2.30303,2.30003,2.30303,43000000.0
2009-04-07 16:00:00,2.30257,2.30332,2.30072,2.30236,43000000.0
2009-04-07 16:05:00,2.30312,2.30424,2.30073,2.30086,44000000.0
2009-04-07 16:10:00,2.30186,2.30199,2.29808,2.29808,44000000.0
2009-04-07 16:15:00,2.29845,2.29944,2.29775,2.29941,47000000.0
2009-04-07 16:20:00,2.29941,2.30027,2.29811,2.29901,44000000.0
2009-04-07 16:25:00,2.29955,2.29983,2.29831,2.29852,43000000.0
2009-04-07 16:30:00,2.29836,2.29974,2.29806,2.29856,42000000.0
2009-04-07 16:35:00,2.29834,2.29872,2.29741,2.29809,38000000.0
2009-04-07 16:40:00,2.29843,2.2986,2.29711,2.29827,42000000.0
2009-04-07 16:45:00,2.29794,2.29858,2.29683,2.29765,47000000.0
2009-04-07 16:50:00,2.29708,2.29847,2.29708,2.2975,37000000.0
2009-04-07 16:55:00,2.29706,2.29811,2.29613,2.2962,44000000.0
2009-04-07 17:00:00,2.29634,2.29675,2.29346,2.29555,40000000.0
2009-04-07 17:05:00,2.29572,2.29572,2.29434,2.2953,44000000.0
2009-04-07 17:10:00,2.29545,2.29625,2.29474,2.29585,40000000.0
2009-04-07 17:15:00,2.29578,2.29689,2.29559,2.29663,40000000.0
2009-04-07 17:20:00,2.29675,2.29749,2.29652,2.29738,41000000.0
2009-04-07 17:25:00,2.29728,2.29938,2.29648,2.29663,38000000.0
2009-04-07 17:30:00,2.29662,2.29662,2.29108,2.29218,45000000.0
2009-04-07 17:35:00,2.29138,2.2919,2.28953,2.29136,36000000.0
2009-04-07 17:40:00,2.29238,2.29299,2.29211,2.29211,45000000.0
2009-04-07 17:45:00,2.29215,2.29549,2.29215,2.29549,37000000.0
2009-04-07 17:50:00,2.29544,2.29544,2.29055,2.29055,39000000.0
2009-04-07 17:55:00,2.29057,2.29188,2.29048,2.29077,44000000.0
2009-04-07 18:00:00,2.29035,2.29045,2.28761,2.28779,44000000.0
2009-04-07 18:05:00,2.28731,2.28921,2.28731,2.28889,44000000.0
2009-04-07 18:10:00,2.28891,2.28947,2.28803,2.28927,44000000.0
2009-04-07 18:15:00,2.28937,2.29029,2.28937,2.28987,46000000.0
2009-04-07 18:20:00,2.28998,2.29113,2.28893,2.29017,47000000.0
2009-04-07 18:25:00,2.29013,2.29098,2.29002,2.29035,36000000.0
2009-04-07 18:30:00,2.29134,2.29387,2.2911,2.29387,46000000.0
2009-04-07 18:35:00,2.29443,2.29799,2.29363,2.29783,38000000.0
2009-04-07 18:40:00,2.29774,2.29781,2.29364,2.29781,41000000.0
2009-04-07 18:45:00,2.29812,2.29812,2.29658,2.2969,44000000.0
2009-04-07 18:50:00,2.2971,2.2971,2.29449,2.29462,42000000.0
2009-04-07 18:55:00,2.29473,2.29547,2.29441,2.29515,41000000.0
2009-04-07 19:00:00,2.29571,2.30169,2.29571,2.30126,37000000.0
2009-04-07 19:05:00,2.3006,2.30078,2.29938,2.30057,40000000.0
2009-04-07 19:10:00,2.30084,2.30291,2.29918,2.3009,46000000.0
2009-04-07 19:15:00,2.30052,2.30393,2.30029,2.30257,47000000.0
2009-04-07 19:20:00,2.30261,2.30418,2.30186,2.30275,47000000.0
2009-04-07 19:25:00,2.30301,2.30432,2.30205,2.30259,41000000.0
2009-04-07 19:30:00,2.30251,2.3041,2.30251,2.30289,42000000.0
2009-04-07 19:35:00,2.30288,2.304,2.30114,2.304,38000000.0
2009-04-07 19:40:00,2.30449,2.30486,2.30206,2.30206,42000000.0
2009-04-07 19:45:00,2.3011,2.3011,2.30022,2.3007,40000000.0
2009-04-07 19:50:00,2.30071,2.30241,2.30035,2.30241,36000000.0
2009-04-07 19:55:00,2.3024,2.30253,2.30081,2.30149,41000000.0
2009-04-07 20:00:00,2.30119,2.30166,2.30096,2.30128,39000000.0
2009-04-07 20:05:00,2.30092,2.30428,2.30092,2.30423,45000000.0
2009-04-07 20:10:00,2.30427,2.30468,2.30412,2.30423,39000000.0
2009-04-07 20:15:00,2.30371,2.30371,2.30148,2.30353,42000000.0
2009-04-07 20:20:00,2.30331,2.30405,2.30283,2.30292,40000000.0
2009-04-07 20:25:00,2.30321,2.30384,2.30262,2.30267,39000000.0
2009-04-07 20:30:00,2.30243,2.3029,2.30214,2.3029,37000000.0
2009-04-07 20:35:00,2.30267,2.30584,2.30267,2.30465,46000000.0
2009-04-07 20:40:00,2.30453,2.3064,2.30375,2.30554,45000000.0
2009-04-07 20:45:00,2.30551,2.3056,2.30483,2.30494,39000000.0
2009-04-07 20:50:00,2.30504,2.30621,2.30504,2.30587,50000000.0
2009-04-07 20:55:00,2.30567,2.30567,2.30466,2.30471,36000000.0
2009-04-07 21:00:00,2.30371,2.30558,2.30161,2.30535,36000000.0
2009-04-07 21:05:00,2.30581,2.30746,2.30514,2.30595,44000000.0
2009-04-07 21:10:00,2.30605,2.30605,2.30243,2.30271,41000000.0
2009-04-07 21:15:00,2.30331,2.30468,2.30331,2.30409,39000000.0
2009-04-07 21:20:00,2.30356,2.30434,2.30277,2.304,40000000.0
2009-04-07 21:25:00,2.30411,2.30411,2.30364,2.30394,36000000.0
2009-04-07 21:30:00,2.30432,2.30654,2.30423,2.30654,45000000.0
2009-04-07 21:35:00,2.30648,2.30653,2.30531,2.30544,44000000.0
2009-04-07 21:40:00,2.30506,2.30702,2.30487,2.30551,42000000.0
2009-04-07 21:45:00,2.30548,2.30642,2.30525,2.30618,42000000.0
2009-04-07 21:50:00,2.30608,2.30683,2.30529,2.30683,36000000.0
2009-04-07 21:55:00,2.30723,2.30846,2.30578,2.30733,37000000.0
2009-04-07 22:00:00,2.30715,2.30925,2.30715,2.30913,43000000.0
2009-04-07 22:05:00,2.3091,2.31087,2.30905,2.30963,42000000.0
2009-04-07 22:10:00,2.30948,2.31224,2.30943,2.31146,43000000.0
2009-04-07 22:15:00,2.31138,2.31144,2.30768,2.30792,32000000.0
2009-04-07 22:20:00,2.30886,2.30965,2.30741,2.30741,35000000.0
2009-04-07 22:25:00,2.30844,2.30988,2.30843,2.30959,43000000.0
2009-04-07 22:30:00,2.30981,2.30991,2.30745,2.3085,38000000.0
2009-04-07 22:35:00,2.30804,2.30834,2.3069,2.3069,42000000.0
2009-04-07 22:40:00,2.30631,2.30708,2.30571,2.30672,36000000.0
2009-04-07 22:45:00,2.30668,2.30726,2.30654,2.3066,41000000.0
2009-04-07 22:50:00,2.30656,2.30656,2.30353,2.30353,37000000.0
2009-04-07 22:55:00,2.3033,2.30553,2.30166,2.30324,37000000.0
2009-04-07 23:00:00,2.30252,2.30421,2.30243,2.3031,38000000.0
2009-04-07 23:05:00,2.30295,2.30538,2.30208,2.30538,43000000.0
2009-04-07 23:10:00,2.30543,2.30651,2.30478,2.30549,47000000.0
2009-04-07 23:15:00,2.3051,2.30562,2.30361,2.30552,42000000.0
2009-04-07 23:20:00,2.3056,2.30601,2.30551,2.30581,38000000.0
2009-04-07 23:25:00,2.30559,2.30559,2.30485,2.30519,42000000.0
2009-04-07 23:30:00,2.30537,2.30755,2.30479,2.30755,41000000.0
2009-04-07 23:35:00,2.30803,2.3094,2.30774,2.30911,39000000.0
2009-04-07 23:40:00,2.30909,2.30909,2.30584,2.30584,40000000.0
2009-04-07 23:45:00,2.30562,2.30562,2.30318,2.30339,40000000.0
2009-04-07 23:50:00,2.30365,2.30416,2.30192,2.30381,43000000.0
2009-04-07 23:55:00,2.30385,2.30449,2.30347,2.30411,42000000.0
2009-04-08 00:00:00,2.30457,2.30479,2.30334,2.30434,40000000.0
2009-04-08 00:05:00,2.30435,2.30435,2.30285,2.30285,42000000.0
2009-04-08 00:10:00,2.30318,2.30554,2.30291,2.30534,42000000.0
2009-04-08 00:15:00,2.3052,2.30571,2.30325,2.30325,41000000.0
2009-04-08 00:20:00,2.30283,2.30342,2.30071,2.30071,42000000.0
2009-04-08 00:25:00,2.30041,2.30245,2.30041,2.3014,42000000.0
2009-04-08 00:30:00,2.30148,2.30258,2.30142,2.30222,42000000.0
2009-04-08 00:35:00,2.30236,2.30392,2.30207,2.3028,42000000.0
2009-04-08 00:40:00,2.30331,2.30435,2.30329,2.30349,43000000.0
2009-04-08 00:45:00,2.3034,2.3034,2.30296,2.30314,46000000.0
2009-04-08 00:50:00,2.30321,2.30325,2.30182,2.3022,41000000.0
2009-04-08 00:55:00,2.30208,2.30254,2.3007,2.30187,39000000.0
2009-04-08 01:00:00,2.3013,2.3014,2.30059,2.30136,42000000.0
2009-04-08 01:05:00,2.30123,2.30152,2.30062,2.30128,37000000.0
2009-04-08 01:10:00,2.30168,2.30215,2.30145,2.30172,48000000.0
2009-04-08 01:15:00,2.30107,2.30238,2.29997,2.30216,39000000.0
2009-04-08 01:20:00,2.30181,2.30399,2.30114,2.30378,40000000.0
2009-04-08 01:25:00,2.30424,2.30558,2.30401,2.30424,40000000.0
2009-04-08 01:30:00,2.30411,2.30482,2.30312,2.30312,40000000.0
2009-04-08 01:35:00,2.30351,2.30481,2.30351,2.30452,42000000.0
2009-04-08 01:40:00,2.30406,2.30406,2.30294,2.3032,45000000.0
2009-04-08 01:45:00,2.30333,2.30362,2.30243,2.3025,37000000.0
2009-04-08 01:50:00,2.30234,2.30267,2.30152,2.30263,43000000.0
2009-04-08 01:55:00,2.30252,2.30335,2.30068,2.30303,43000000.0
2009-04-08 02:00:00,2.30303,2.30303,2.30154,2.30277,63000000.0
2009-04-08 02:05:00,2.30294,2.30294,2.30132,2.30159,55000000.0
2009-04-08 02:10:00,2.3013,2.3013,2.29858,2.29898,43000000.0
2009-04-08 02:15:00,2.29955,2.30224,2.2994,2.30102,40000000.0
2009-04-08 02:20:00,2.30097,2.30216,2.30022,2.30198,48000000.0
2009-04-08 02:25:00,2.30237,2.30237,2.30066,2.30071,74000000.0
2009-04-08 02:30:00,2.30067,2.30105,2.29959,2.2996,57000000.0
2009-04-08 02:35:00,2.30014,2.30051,2.29858,2.29965,45000000.0
2009-04-08 02:40:00,2.30009,2.30114,2.29833,2.30034,47000000.0
2009-04-08 02:45:00,2.3006,2.30071,2.29758,2.29799,49000000.0
2009-04-08 02:50:00,2.29838,2.30068,2.29827,2.29971,33000000.0
2009-04-08 02:55:00,2.29947,2.30076,2.29825,2.30055,54000000.0
2009-04-08 03:00:00,2.30109,2.30177,2.30053,2.30087,42000000.0
2009-04-08 03:05:00,2.30042,2.30066,2.2968,2.29766,46000000.0
2009-04-08 03:10:00,2.29751,2.29794,2.29596,2.29664,51000000.0
2009-04-08 03:15:00,2.29685,2.29748,2.29574,2.29574,41000000.0
2009-04-08 03:20:00,2.2961,2.29827,2.29609,2.29799,38000000.0
2009-04-08 03:25:00,2.29826,2.29826,2.29697,2.29737,54000000.0
2009-04-08 03:30:00,2.29843,2.29901,2.29787,2.29901,43000000.0
2009-04-08 03:35:00,2.2993,2.29939,2.2976,2.29814,42000000.0
2009-04-08 03:40:00,2.29859,2.29872,2.29769,2.29858,43000000.0
2009-04-08 03:45:00,2.29874,2.29874,2.29744,2.29844,57000000.0
2009-04-08 03:50:00,2.29791,2.29833,2.29696,2.29763,41000000.0
2009-04-08 03:55:00,2.29769,2.29769,2.29646,2.29718,46000000.0
2009-04-08 04:00:00,2.2972,2.2973,2.29619,2.29661,72000000.0
2009-04-08 04:05:00,2.2968,2.29759,2.29631,2.29631,43000000.0
2009-04-08 04:10:00,2.29753,2.30038,2.29753,2.30038,42000000.0
2009-04-08 04:15:00,2.30071,2.30092,2.29949,2.29974,64000000.0
2009-04-08 04:20:00,2.30028,2.30085,2.29858,2.29861,47000000.0
2009-04-08 04:25:00,2.29844,2.30072,2.29844,2.30068,56000000.0
2009-04-08 04:30:00,2.30056,2.30201,2.29956,2.30183,62000000.0
2009-04-08 04:35:00,2.30181,2.30183,2.29913,2.30054,38000000.0
2009-04-08 04:40:00,2.30113,2.30208,2.29937,2.30026,48000000.0
2009-04-08 04:45:00,2.30187,2.30479,2.30187,2.30461,39000000.0
2009-04-08 04:50:00,2.30482,2.30519,2.30206,2.30284,50000000.0
2009-04-08 04:55:00,2.30322,2.30447,2.3024,2.30422,52000000.0
2009-04-08 05:00:00,2.30402,2.30402,2.30143,2.30271,40000000.0
2009-04-08 05:05:00,2.30214,2.3035,2.30027,2.30081,57000000.0
2009-04-08 05:10:00,2.30014,2.30132,2.29957,2.2998,60000000.0
2009-04-08 05:15:00,2.29966,2.30339,2.29966,2.30258,53000000.0
2009-04-08 05:20:00,2.30212,2.30435,2.30212,2.30414,107000000.0
2009-04-08 05:25:00,2.3039,2.3039,2.30301,2.30304,125000000.0
2009-04-08 05:30:00,2.30354,2.30384,2.30205,2.30342,43000000.0
2009-04-08 05:35:00,2.30329,2.30331,2.29939,2.30116,54000000.0
2009-04-08 05:40:00,2.30089,2.30205,2.30083,2.30133,51000000.0
2009-04-08 05:45:00,2.30154,2.30198,2.30006,2.30149,57000000.0
2009-04-08 05:50:00,2.30205,2.30401,2.30205,2.30401,82000000.0
2009-04-08 05:55:00,2.30404,2.30426,2.30353,2.30391,86000000.0
2009-04-08 06:00:00,2.304,2.30479,2.30315,2.30427,87000000.0
2009-04-08 06:05:00,2.30432,2.30474,2.3032,2.30322,45000000.0
2009-04-08 06:10:00,2.3033,2.3045,2.3033,2.30371,50000000.0
2009-04-08 06:15:00,2.30382,2.30417,2.30347,2.30357,61000000.0
2009-04-08 06:20:00,2.30364,2.30415,2.30079,2.30086,76000000.0
2009-04-08 06:25:00,2.30083,2.30153,2.30041,2.30053,41000000.0
2009-04-08 06:30:00,2.30052,2.30211,2.30049,2.30149,88000000.0
2009-04-08 06:35:00,2.30062,2.30163,2.29908,2.30079,45000000.0
2009-04-08 06:40:00,2.30114,2.30155,2.3,2.30104,41000000.0
2009-04-08 06:45:00,2.30024,2.30096,2.29839,2.30061,41000000.0
2009-04-08 06:50:00,2.29974,2.29974,2.29639,2.29699,46000000.0
2009-04-08 06:55:00,2.297,2.2995,2.29665,2.2995,66000000.0
2009-04-08 07:00:00,2.30002,2.30265,2.30002,2.30212,56000000.0
2009-04-08 07:05:00,2.30196,2.30196,2.29747,2.29747,59000000.0
2009-04-08 07:10:00,2.29706,2.29825,2.29643,2.29678,61000000.0
2009-04-08 07:15:00,2.29679,2.2993,2.29642,2.29831,49000000.0
2009-04-08 07:20:00,2.29899,2.29899,2.29771,2.29894,60000000.0
2009-04-08 07:25:00,2.29897,2.29921,2.29803,2.29921,106000000.0
2009-04-08 07:30:00,2.29937,2.30271,2.29904,2.30269,76000000.0
2009-04-08 07:35:00,2.30249,2.30318,2.3003,2.30084,56000000.0
2009-04-08 07:40:00,2.3004,2.30121,2.29977,2.30112,82000000.0
2009-04-08 07:45:00,2.30104,2.30217,2.29997,2.30202,77000000.0
2009-04-08 07:50:00,2.30196,2.30218,2.3006,2.30177,97000000.0
2009-04-08 07:55:00,2.30158,2.30519,2.30023,2.30494,101000000.0
2009-04-08 08:00:00,2.30476,2.3056,2.30235,2.30381,106000000.0
2009-04-08 08:05:00,2.30424,2.3046,2.30316,2.30416,93000000.0
2009-04-08 08:10:00,2.30345,2.30367,2.30205,2.30315,118000000.0
2009-04-08 08:15:00,2.30324,2.3088,2.30312,2.30876,94000000.0
2009-04-08 08:20:00,2.30893,2.31002,2.30719,2.3076,101000000.0
2009-04-08 08:25:00,2.30779,2.30962,2.30758,2.30962,154000000.0
2009-04-08 08:30:00,2.31046,2.31206,2.31025,2.31068,216000000.0
2009-04-08 08:35:00,2.30992,2.31108,2.30963,2.30985,120000000.0
2009-04-08 08:40:00,2.30958,2.31048,2.30648,2.30714,123000000.0
2009-04-08 08:45:00,2.30732,2.30871,2.30732,2.30864,148000000.0
2009-04-08 08:50:00,2.30861,2.30861,2.30494,2.30511,232000000.0
2009-04-08 08:55:00,2.30486,2.30765,2.30486,2.30765,129000000.0
2009-04-08 09:00:00,2.30763,2.30763,2.30238,2.30284,98000000.0
2009-04-08 09:05:00,2.30234,2.30234,2.30096,2.30164,129000000.0
2009-04-08 09:10:00,2.30219,2.30304,2.30205,2.30214,216000000.0
2009-04-08 09:15:00,2.30208,2.30375,2.30145,2.30375,232000000.0
2009-04-08 09:20:00,2.30229,2.30229,2.29979,2.30144,273000000.0
2009-04-08 09:25:00,2.30135,2.30135,2.29881,2.29916,194000000.0
2009-04-08 09:30:00,2.29855,2.3003,2.29804,2.3003,151000000.0
2009-04-08 09:35:00,2.29999,2.30154,2.29999,2.30129,228000000.0
2009-04-08 09:40:00,2.30132,2.30392,2.30116,2.3035,226000000.0
2009-04-08 09:45:00,2.3033,2.30524,2.3033,2.30349,136000000.0
2009-04-08 09:50:00,2.30355,2.304,2.3034,2.30399,196000000.0
2009-04-08 09:55:00,2.30425,2.3055,2.30365,2.30547,190000000.0
2009-04-08 10:00:00,2.30566,2.30743,2.30493,2.30544,196000000.0
2009-04-08 10:05:00,2.30577,2.30615,2.30257,2.30257,232000000.0
2009-04-08 10:10:00,2.30246,2.30363,2.30072,2.30099,303000000.0
2009-04-08 10:15:00,2.30152,2.30254,2.3015,2.30232,225000000.0
2009-04-08 10:20:00,2.30231,2.30268,2.30187,2.30235,233000000.0
2009-04-08 10:25:00,2.30208,2.30248,2.301,2.301,301000000.0
2009-04-08 10:30:00,2.30166,2.30207,2.30097,2.30151,157000000.0
2009-04-08 10:35:00,2.30136,2.3024,2.30115,2.3023,140000000.0
2009-04-08 10:40:00,2.3023,2.30291,2.3023,2.30249,139000000.0
2009-04-08 10:45:00,2.30254,2.30282,2.30148,2.30231,165000000.0
2009-04-08 10:50:00,2.30226,2.30288,2.30144,2.30265,206000000.0
2009-04-08 10:55:00,2.30255,2.30275,2.29942,2.29942,176000000.0
2009-04-08 11:00:00,2.29982,2.30096,2.29833,2.29937,178000000.0
2009-04-08 11:05:00,2.29982,2.30096,2.29819,2.30079,142000000.0
2009-04-08 11:10:00,2.30089,2.304,2.30073,2.30341,236000000.0
2009-04-08 11:15:00,2.30208,2.30208,2.29766,2.29766,218000000.0
2009-04-08 11:20:00,2.2971,2.29843,2.29666,2.29835,229000000.0
2009-04-08 11:25:00,2.2996,2.30101,2.29935,2.30005,183000000.0
2009-04-08 11:30:00,2.30019,2.30128,2.2982,2.2982,173000000.0
2009-04-08 11:35:00,2.29741,2.29839,2.29678,2.29715,231000000.0
2009-04-08 11:40:00,2.29611,2.29907,2.29611,2.29907,185000000.0
2009-04-08 11:45:00,2.29908,2.30106,2.29908,2.30041,169000000.0
2009-04-08 11:50:00,2.29948,2.30072,2.29925,2.29928,188000000.0
2009-04-08 11:55:00,2.29941,2.30095,2.29934,2.30095,200000000.0
2009-04-08 12:00:00,2.30142,2.30165,2.30043,2.30087,150000000.0
2009-04-08 12:05:00,2.30073,2.30073,2.29744,2.2989,112000000.0
2009-04-08 12:10:00,2.29863,2.29941,2.29862,2.2992,149000000.0
2009-04-08 12:15:00,2.29924,2.2999,2.2989,2.29971,180000000.0
2009-04-08 12:20:00,2.29964,2.3008,2.29922,2.2998,178000000.0
2009-04-08 12:25:00,2.29992,2.30035,2.29562,2.29562,208000000.0
2009-04-08 12:30:00,2.29569,2.29874,2.29569,2.29789,188000000.0
2009-04-08 12:35:00,2.2978,2.29842,2.29729,2.29842,110000000.0
2009-04-08 12:40:00,2.29907,2.29989,2.29837,2.29944,82000000.0
2009-04-08 12:45:00,2.29963,2.30047,2.29941,2.29945,160000000.0
2009-04-08 12:50:00,2.29947,2.30035,2.29924,2.29991,129000000.0
2009-04-08 12:55:00,2.2996,2.29986,2.2989,2.2995,131000000.0
2009-04-08 13:00:00,2.29906,2.29917,2.29842,2.29889,91000000.0
2009-04-08 13:05:00,2.29899,2.29964,2.29833,2.29839,126000000.0
2009-04-08 13:10:00,2.29827,2.29921,2.29788,2.29788,104000000.0
2009-04-08 13:15:00,2.29748,2.29921,2.29732,2.29851,141000000.0
2009-04-08 13:20:00,2.29851,2.2991,2.29851,2.29904,165000000.0
2009-04-08 13:25:00,2.29902,2.29952,2.29822,2.29822,128000000.0
2009-04-08 13:30:00,2.2983,2.3017,2.29797,2.3017,118000000.0
2009-04-08 13:35:00,2.3024,2.30255,2.29969,2.30037,143000000.0
2009-04-08 13:40:00,2.30031,2.30039,2.29984,2.30024,145000000.0
2009-04-08 13:45:00,2.30048,2.30392,2.30048,2.30344,101000000.0
2009-04-08 13:50:00,2.30366,2.30366,2.30283,2.30287,144000000.0
2009-04-08 13:55:00,2.30308,2.30308,2.30186,2.30302,144000000.0
2009-04-08 14:00:00,2.30288,2.30295,2.29913,2.29913,124000000.0
2009-04-08 14:05:00,2.29941,2.29941,2.29756,2.29841,128000000.0
2009-04-08 14:10:00,2.29842,2.29842,2.29489,2.29508,104000000.0
2009-04-08 14:15:00,2.29428,2.29476,2.29312,2.29459,86000000.0
2009-04-08 14:20:00,2.29438,2.29438,2.29171,2.29221,84000000.0
2009-04-08 14:25:00,2.29205,2.29392,2.29205,2.29261,75000000.0
2009-04-08 14:30:00,2.29288,2.29459,2.29156,2.29156,67000000.0
2009-04-08 14:35:00,2.29177,2.29253,2.29119,2.29148,41000000.0
2009-04-08 14:40:00,2.29185,2.29308,2.29154,2.29179,43000000.0
2009-04-08 14:45:00,2.29256,2.29256,2.29102,2.29203,41000000.0
2009-04-08 14:50:00,2.29154,2.29167,2.28954,2.28954,40000000.0
2009-04-08 14:55:00,2.28961,2.29044,2.28954,2.29014,38000000.0
2009-04-08 15:00:00,2.29007,2.29048,2.28968,2.28975,37000000.0
2009-04-08 15:05:00,2.29008,2.29183,2.28976,2.29175,41000000.0
2009-04-08 15:10:00,2.29121,2.2921,2.29072,2.29103,47000000.0
2009-04-08 15:15:00,2.2912,2.2912,2.28912,2.29063,41000000.0
2009-04-08 15:20:00,2.29064,2.29112,2.28988,2.29009,42000000.0
2009-04-08 15:25:00,2.29003,2.29035,2.28904,2.29012,39000000.0
2009-04-08 15:30:00,2.28998,2.29026,2.28844,2.28892,45000000.0
2009-04-08 15:35:00,2.28852,2.29098,2.2881,2.29098,39000000.0
2009-04-08 15:40:00,2.29096,2.29371,2.29096,2.29262,44000000.0
2009-04-08 15:45:00,2.29238,2.29367,2.292,2.29207,40000000.0
2009-04-08 15:50:00,2.29177,2.29365,2.29159,2.29309,42000000.0
2009-04-08 15:55:00,2.29247,2.29357,2.29218,2.29258,43000000.0
2009-04-08 16:00:00,2.29266,2.29362,2.29125,2.29231,43000000.0
2009-04-08 16:05:00,2.29221,2.29473,2.29149,2.29319,44000000.0
2009-04-08 16:10:00,2.2929,2.29486,2.29241,2.29241,44000000.0
2009-04-08 16:15:00,2.29184,2.2941,2.29064,2.29317,47000000.0
2009-04-08 16:20:00,2.29392,2.29441,2.29219,2.29275,44000000.0
2009-04-08 16:25:00,2.29244,2.29608,2.29217,2.29403,43000000.0
2009-04-08 16:30:00,2.29425,2.29425,2.28993,2.29147,42000000.0
2009-04-08 16:35:00,2.29133,2.29341,2.29133,2.2929,38000000.0
2009-04-08 16:40:00,2.29267,2.29267,2.29031,2.29125,42000000.0
2009-04-08 16:45:00,2.29091,2.29231,2.29042,2.29085,47000000.0
2009-04-08 16:50:00,2.29148,2.29155,2.29006,2.29082,37000000.0
2009-04-08 16:55:00,2.29076,2.29263,2.2902,2.29187,44000000.0
2009-04-08 17:00:00,2.2925,2.29257,2.28925,2.29094,40000000.0
2009-04-08 17:05:00,2.29121,2.29347,2.29121,2.29293,44000000.0
2009-04-08 17:10:00,2.29272,2.29417,2.29192,2.29417,40000000.0
2009-04-08 17:15:00,2.29444,2.29584,2.29401,2.29499,40000000.0
2009-04-08 17:20:00,2.2941,2.29544,2.29322,2.29468,41000000.0
2009-04-08 17:25:00,2.29405,2.29509,2.29358,2.29399,38000000.0
2009-04-08 17:30:00,2.29407,2.29619,2.29407,2.29598,45000000.0
2009-04-08 17:35:00,2.29596,2.29664,2.2954,2.29573,36000000.0
2009-04-08 17:40:00,2.29617,2.29634,2.295,2.29501,45000000.0
2009-04-08 17:45:00,2.2949,2.29599,2.29458,2.2955,37000000.0
2009-04-08 17:50:00,2.29525,2.29718,2.29518,2.29696,39000000.0
2009-04-08 17:55:00,2.2968,2.29806,2.2962,2.29732,44000000.0
2009-04-08 18:00:00,2.29685,2.29895,2.29685,2.29748,44000000.0
2009-04-08 18:05:00,2.29739,2.29879,2.29739,2.29747,44000000.0
2009-04-08 18:10:00,2.2973,2.29735,2.29666,2.29669,44000000.0
2009-04-08 18:15:00,2.29626,2.29708,2.29611,2.29673,46000000.0
2009-04-08 18:20:00,2.29587,2.29636,2.29333,2.29636,47000000.0
2009-04-08 18:25:00,2.2964,2.29696,2.29612,2.29612,36000000.0
2009-04-08 18:30:00,2.29581,2.29633,2.29526,2.29565,46000000.0
2009-04-08 18:35:00,2.29522,2.29678,2.29419,2.29678,38000000.0
2009-04-08 18:40:00,2.29632,2.29632,2.29347,2.29347,41000000.0
2009-04-08 18:45:00,2.29285,2.29552,2.29271,2.29367,44000000.0
2009-04-08 18:50:00,2.29343,2.29568,2.29328,2.29527,42000000.0
2009-04-08 18:55:00,2.29492,2.29592,2.29371,2.29371,41000000.0
2009-04-08 19:00:00,2.29322,2.29399,2.29275,2.29399,37000000.0
2009-04-08 19:05:00,2.29417,2.29462,2.29366,2.29415,40000000.0
2009-04-08 19:10:00,2.29395,2.29591,2.29265,2.29589,42000000.0
2009-04-08 19:15:00,2.2955,2.2955,2.29406,2.29454,47000000.0
2009-04-08 19:20:00,2.29504,2.296,2.29462,2.29541,47000000.0
2009-04-08 19:25:00,2.29512,2.29512,2.29438,2.29486,41000000.0
2009-04-08 19:30:00,2.29476,2.29586,2.29449,2.29574,42000000.0
2009-04-08 19:35:00,2.2958,2.29582,2.29503,2.29503,38000000.0
2009-04-08 19:40:00,2.29508,2.29564,2.29449,2.29521,42000000.0
2009-04-08 19:45:00,2.29525,2.29594,2.29456,2.29579,40000000.0
2009-04-08 19:50:00,2.29566,2.29583,2.29418,2.2944,36000000.0
2009-04-08 19:55:00,2.29441,2.29557,2.29415,2.29441,41000000.0
2009-04-08 20:00:00,2.29442,2.29539,2.29424,2.29424,39000000.0
2009-04-08 20:05:00,2.29432,2.29841,2.29432,2.29566,45000000.0
2009-04-08 20:10:00,2.29571,2.29617,2.29368,2.29379,39000000.0
2009-04-08 20:15:00,2.29349,2.2953,2.29342,2.29475,42000000.0
2009-04-08 20:20:00,2.29477,2.29483,2.29349,2.29422,40000000.0
2009-04-08 20:25:00,2.2944,2.2947,2.29383,2.29463,39000000.0
2009-04-08 20:30:00,2.2947,2.2947,2.2928,2.29317,37000000.0
2009-04-08 20:35:00,2.29341,2.2943,2.29198,2.29198,46000000.0
2009-04-08 20:40:00,2.29219,2.29479,2.29219,2.29412,45000000.0
2009-04-08 20:45:00,2.29367,2.29367,2.29024,2.29083,39000000.0
2009-04-08 20:50:00,2.29132,2.29162,2.29045,2.29083,50000000.0
2009-04-08 20:55:00,2.29063,2.29246,2.29048,2.29155,36000000.0
2009-04-08 21:00:00,2.29145,2.29478,2.29131,2.29468,36000000.0
2009-04-08 21:05:00,2.29499,2.29767,2.2949,2.2957,44000000.0
2009-04-08 21:10:00,2.29553,2.29811,2.2954,2.29769,41000000.0
2009-04-08 21:15:00,2.29747,2.29747,2.29595,2.29595,39000000.0
2009-04-08 21:20:00,2.29604,2.29694,2.29604,2.29655,40000000.0
2009-04-08 21:25:00,2.2966,2.29684,2.29456,2.29456,36000000.0
2009-04-08 21:30:00,2.29454,2.29488,2.29412,2.29419,45000000.0
2009-04-08 21:35:00,2.29404,2.29465,2.2936,2.29384,44000000.0
2009-04-08 21:40:00,2.29313,2.29463,2.29196,2.29309,42000000.0
2009-04-08 21:45:00,2.29307,2.2942,2.29307,2.29397,42000000.0
2009-04-08 21:50:00,2.29389,2.29409,2.29357,2.29386,36000000.0
2009-04-08 21:55:00,2.29388,2.2947,2.29295,2.2932,37000000.0
2009-04-08 22:00:00,2.29346,2.29381,2.29284,2.29381,43000000.0
2009-04-08 22:05:00,2.29382,2.29402,2.29301,2.29331,42000000.0
2009-04-08 22:10:00,2.29304,2.2939,2.2914,2.2916,43000000.0
2009-04-08 22:15:00,2.29176,2.29194,2.28998,2.2915,39000000.0
2009-04-08 22:20:00,2.29158,2.29221,2.29017,2.29017,41000000.0
2009-04-08 22:25:00,2.29008,2.29156,2.28984,2.28984,43000000.0
2009-04-08 22:30:00,2.28964,2.291,2.28939,2.291,38000000.0
2009-04-08 22:35:00,2.291,2.29188,2.29045,2.29084,42000000.0
2009-04-08 22:40:00,2.29085,2.29093,2.28902,2.28996,36000000.0
2009-04-08 22:45:00,2.28989,2.29097,2.28951,2.29092,41000000.0
2009-04-08 22:50:00,2.29073,2.29143,2.28947,2.28947,37000000.0
2009-04-08 22:55:00,2.28954,2.29025,2.28945,2.28993,37000000.0
2009-04-08 23:00:00,2.28911,2.28911,2.28667,2.28718,38000000.0
2009-04-08 23:05:00,2.28721,2.28807,2.28627,2.28783,43000000.0
2009-04-08 23:10:00,2.2877,2.28897,2.28744,2.28848,43000000.0
2009-04-08 23:15:00,2.28861,2.29223,2.28861,2.29167,42000000.0
2009-04-08 23:20:00,2.29159,2.29187,2.29029,2.29057,38000000.0
2009-04-08 23:25:00,2.29069,2.29096,2.28994,2.29024,42000000.0
2009-04-08 23:30:00,2.29041,2.29227,2.29022,2.29022,41000000.0
2009-04-08 23:35:00,2.29192,2.29246,2.29184,2.29236,39000000.0
2009-04-08 23:40:00,2.2924,2.2924,2.29145,2.29145,40000000.0
2009-04-08 23:45:00,2.29143,2.29194,2.2906,2.29112,40000000.0
2009-04-08 23:50:00,2.29116,2.29182,2.28951,2.29139,43000000.0
2009-04-08 23:55:00,2.29115,2.29142,2.28977,2.29134,42000000.0
2009-04-09 00:00:00,2.29075,2.29096,2.2901,2.29042,40000000.0
2009-04-09 00:05:00,2.29036,2.29046,2.28876,2.28904,42000000.0
2009-04-09 00:10:00,2.2892,2.28955,2.28881,2.28887,42000000.0
2009-04-09 00:15:00,2.28877,2.2904,2.28826,2.28932,41000000.0
2009-04-09 00:20:00,2.28939,2.28974,2.28922,2.28942,42000000.0
2009-04-09 00:25:00,2.28941,2.29075,2.28941,2.29061,42000000.0
2009-04-09 00:30:00,2.29056,2.29218,2.28992,2.29218,42000000.0
2009-04-09 00:35:00,2.29247,2.29247,2.29013,2.29017,42000000.0
2009-04-09 00:40:00,2.29013,2.29164,2.28924,2.29117,43000000.0
2009-04-09 00:45:00,2.29127,2.29156,2.29021,2.29032,46000000.0
2009-04-09 00:50:00,2.29113,2.29411,2.29086,2.29405,41000000.0
2009-04-09 00:55:00,2.29431,2.29431,2.29161,2.29224,39000000.0
2009-04-09 01:00:00,2.29248,2.29253,2.29131,2.29169,42000000.0
2009-04-09 01:05:00,2.29155,2.29172,2.29023,2.29134,37000000.0
2009-04-09 01:10:00,2.29133,2.29141,2.29037,2.29118,48000000.0
2009-04-09 01:15:00,2.29138,2.29181,2.29095,2.29149,39000000.0
2009-04-09 01:20:00,2.2915,2.2916,2.28998,2.29055,36000000.0
2009-04-09 01:25:00,2.28998,2.29048,2.28955,2.29026,40000000.0
2009-04-09 01:30:00,2.2902,2.29139,2.28994,2.29115,40000000.0
2009-04-09 01:35:00,2.29126,2.29147,2.29095,2.29135,42000000.0
2009-04-09 01:40:00,2.29145,2.29152,2.29051,2.29082,45000000.0
2009-04-09 01:45:00,2.29088,2.291,2.29009,2.29096,37000000.0
2009-04-09 01:50:00,2.29097,2.29097,2.28989,2.2899,43000000.0
2009-04-09 01:55:00,2.29,2.29129,2.28874,2.29066,43000000.0
2009-04-09 02:00:00,2.29072,2.29084,2.28924,2.28924,63000000.0
2009-04-09 02:05:00,2.28897,2.28897,2.28761,2.28858,55000000.0
2009-04-09 02:10:00,2.28855,2.28913,2.28587,2.28594,43000000.0
2009-04-09 02:15:00,2.2863,2.28757,2.28566,2.28566,40000000.0
2009-04-09 02:20:00,2.28562,2.28599,2.28481,2.28532,48000000.0
2009-04-09 02:25:00,2.28524,2.28611,2.28433,2.28511,74000000.0
2009-04-09 02:30:00,2.28474,2.28645,2.28417,2.28604,57000000.0
2009-04-09 02:35:00,2.28586,2.28657,2.28398,2.28401,45000000.0
2009-04-09 02:40:00,2.28393,2.28393,2.28225,2.28246,47000000.0
2009-04-09 02:45:00,2.28358,2.28358,2.28214,2.2832,49000000.0
2009-04-09 02:50:00,2.2836,2.28426,2.28196,2.28379,33000000.0
2009-04-09 02:55:00,2.28457,2.28471,2.2832,2.28386,54000000.0
2009-04-09 03:00:00,2.28374,2.28459,2.28256,2.28318,42000000.0
2009-04-09 03:05:00,2.28322,2.28436,2.28307,2.28436,46000000.0
2009-04-09 03:10:00,2.28363,2.28482,2.28287,2.28439,51000000.0
2009-04-09 03:15:00,2.28469,2.28747,2.28375,2.28638,37000000.0
2009-04-09 03:20:00,2.28651,2.2866,2.28319,2.28338,38000000.0
2009-04-09 03:25:00,2.28343,2.28481,2.28319,2.28384,54000000.0
2009-04-09 03:30:00,2.28523,2.29025,2.28523,2.28749,45000000.0
2009-04-09 03:35:00,2.28837,2.28852,2.28618,2.28718,42000000.0
2009-04-09 03:40:00,2.28727,2.28777,2.28537,2.28569,43000000.0
2009-04-09 03:45:00,2.28625,2.28839,2.28544,2.28839,57000000.0
2009-04-09 03:50:00,2.28885,2.28938,2.28814,2.28875,41000000.0
2009-04-09 03:55:00,2.28845,2.29029,2.28845,2.28875,46000000.0
2009-04-09 04:00:00,2.28866,2.28999,2.28863,2.28912,72000000.0
2009-04-09 04:05:00,2.28948,2.29148,2.28899,2.28899,43000000.0
2009-04-09 04:10:00,2.28964,2.29112,2.28964,2.29088,42000000.0
2009-04-09 04:15:00,2.29082,2.29086,2.28982,2.28998,64000000.0
2009-04-09 04:20:00,2.28947,2.28947,2.28876,2.2888,47000000.0
2009-04-09 04:25:00,2.28911,2.29052,2.28892,2.28893,56000000.0
2009-04-09 04:30:00,2.28946,2.28977,2.28861,2.28897,61000000.0
2009-04-09 04:35:00,2.28935,2.28938,2.288,2.28919,38000000.0
2009-04-09 04:40:00,2.28919,2.28925,2.28814,2.28814,48000000.0
2009-04-09 04:45:00,2.28875,2.28969,2.28691,2.28813,42000000.0
2009-04-09 04:50:00,2.28824,2.29047,2.28824,2.2894,50000000.0
2009-04-09 04:55:00,2.2894,2.29104,2.28883,2.29104,52000000.0
2009-04-09 05:00:00,2.29072,2.29182,2.29067,2.29067,40000000.0
2009-04-09 05:05:00,2.29031,2.29078,2.28946,2.28978,57000000.0
2009-04-09 05:10:00,2.28949,2.28998,2.28905,2.28944,60000000.0
2009-04-09 05:15:00,2.28965,2.29,2.2874,2.28745,53000000.0
2009-04-09 05:20:00,2.28724,2.28825,2.28719,2.28814,107000000.0
2009-04-09 05:25:00,2.28796,2.28815,2.28701,2.28701,125000000.0
2009-04-09 05:30:00,2.28736,2.28827,2.28736,2.28762,43000000.0
2009-04-09 05:35:00,2.28762,2.28792,2.28686,2.28768,54000000.0
2009-04-09 05:40:00,2.28845,2.28858,2.28774,2.28774,51000000.0
2009-04-09 05:45:00,2.28763,2.28784,2.28472,2.28691,57000000.0
2009-04-09 05:50:00,2.28667,2.28691,2.28535,2.2855,82000000.0
2009-04-09 05:55:00,2.28667,2.28745,2.28429,2.28688,86000000.0
2009-04-09 06:00:00,2.28699,2.28772,2.2869,2.287,87000000.0
2009-04-09 06:05:00,2.28679,2.2883,2.28602,2.28602,45000000.0
2009-04-09 06:10:00,2.28571,2.28899,2.28571,2.28899,50000000.0
2009-04-09 06:15:00,2.28819,2.28819,2.28625,2.28625,61000000.0
2009-04-09 06:20:00,2.28609,2.28654,2.2846,2.28465,76000000.0
2009-04-09 06:25:00,2.28421,2.28448,2.28354,2.28421,41000000.0
2009-04-09 06:30:00,2.28412,2.28497,2.28386,2.28497,88000000.0
2009-04-09 06:35:00,2.28493,2.28514,2.28465,2.28479,45000000.0
2009-04-09 06:40:00,2.28423,2.28544,2.28418,2.28476,41000000.0
2009-04-09 06:45:00,2.28483,2.28483,2.28219,2.28384,41000000.0
2009-04-09 06:50:00,2.28378,2.28395,2.28026,2.28026,46000000.0
2009-04-09 06:55:00,2.27986,2.2803,2.27829,2.27915,66000000.0
2009-04-09 07:00:00,2.27842,2.28024,2.27809,2.2799,56000000.0
2009-04-09 07:05:00,2.28039,2.28039,2.27807,2.28038,59000000.0
2009-04-09 07:10:00,2.28049,2.28086,2.28014,2.28014,61000000.0
2009-04-09 07:15:00,2.27979,2.28245,2.27968,2.28122,49000000.0
2009-04-09 07:20:00,2.28103,2.28168,2.2801,2.28053,60000000.0
2009-04-09 07:25:00,2.28063,2.28115,2.28007,2.28073,106000000.0
2009-04-09 07:30:00,2.28026,2.2815,2.28026,2.28084,76000000.0
2009-04-09 07:35:00,2.2808,2.28101,2.28053,2.28091,56000000.0
2009-04-09 07:40:00,2.28098,2.28098,2.27815,2.27815,82000000.0
2009-04-09 07:45:00,2.27774,2.2803,2.27749,2.27982,77000000.0
2009-04-09 07:50:00,2.27995,2.28026,2.27522,2.2753,97000000.0
2009-04-09 07:55:00,2.27525,2.27645,2.27509,2.27594,101000000.0
2009-04-09 08:00:00,2.27637,2.27869,2.27334,2.27337,106000000.0
2009-04-09 08:05:00,2.27334,2.27551,2.27257,2.27504,93000000.0
2009-04-09 08:10:00,2.27565,2.27596,2.27502,2.27517,118000000.0
2009-04-09 08:15:00,2.27526,2.27587,2.2745,2.27508,94000000.0
2009-04-09 08:20:00,2.27558,2.27611,2.27522,2.27607,101000000.0
2009-04-09 08:25:00,2.27662,2.27782,2.27592,2.27666,154000000.0
2009-04-09 08:30:00,2.27599,2.27827,2.27581,2.27672,216000000.0
2009-04-09 08:35:00,2.27678,2.27926,2.2761,2.27836,120000000.0
2009-04-09 08:40:00,2.27904,2.27908,2.27773,2.27851,123000000.0
2009-04-09 08:45:00,2.27833,2.28115,2.27823,2.28038,148000000.0
2009-04-09 08:50:00,2.28129,2.28292,2.28031,2.2805,232000000.0
2009-04-09 08:55:00,2.28037,2.28202,2.27911,2.28202,129000000.0
2009-04-09 09:00:00,2.28183,2.28648,2.28163,2.28648,98000000.0
2009-04-09 09:05:00,2.28618,2.28638,2.28445,2.28638,129000000.0
2009-04-09 09:10:00,2.28689,2.28784,2.28531,2.28673,216000000.0
2009-04-09 09:15:00,2.28636,2.28676,2.28516,2.28631,232000000.0
2009-04-09 09:20:00,2.2864,2.28774,2.2864,2.28723,273000000.0
2009-04-09 09:25:00,2.28736,2.28736,2.28448,2.28473,194000000.0
2009-04-09 09:30:00,2.28418,2.28507,2.28359,2.28359,151000000.0
2009-04-09 09:35:00,2.2833,2.28403,2.28287,2.28317,228000000.0
2009-04-09 09:40:00,2.28243,2.2854,2.28218,2.28529,226000000.0
2009-04-09 09:45:00,2.28561,2.28616,2.28548,2.28592,136000000.0
2009-04-09 09:50:00,2.28586,2.28624,2.28492,2.28574,196000000.0
2009-04-09 09:55:00,2.28533,2.28903,2.28524,2.28903,190000000.0
2009-04-09 10:00:00,2.28867,2.28931,2.28636,2.28637,196000000.0
2009-04-09 10:05:00,2.28646,2.28654,2.28349,2.2853,232000000.0
2009-04-09 10:10:00,2.28551,2.29029,2.28488,2.29019,303000000.0
2009-04-09 10:15:00,2.2897,2.2897,2.28753,2.28833,225000000.0
2009-04-09 10:20:00,2.28798,2.28882,2.28774,2.28849,233000000.0
2009-04-09 10:25:00,2.28887,2.28993,2.28596,2.28774,301000000.0
2009-04-09 10:30:00,2.28804,2.28871,2.28627,2.28683,157000000.0
2009-04-09 10:35:00,2.28693,2.28896,2.28693,2.28876,140000000.0
2009-04-09 10:40:00,2.28874,2.28965,2.28752,2.28925,139000000.0
2009-04-09 10:45:00,2.29004,2.29123,2.28968,2.29081,165000000.0
2009-04-09 10:50:00,2.2909,2.29187,2.29085,2.2912,206000000.0
2009-04-09 10:55:00,2.29104,2.29129,2.29079,2.29116,176000000.0
2009-04-09 11:00:00,2.2908,2.29585,2.29062,2.29495,178000000.0
2009-04-09 11:05:00,2.29485,2.29572,2.29453,2.29572,142000000.0
2009-04-09 11:10:00,2.29556,2.29638,2.29482,2.29593,236000000.0
2009-04-09 11:15:00,2.29581,2.29636,2.29502,2.29526,218000000.0
2009-04-09 11:20:00,2.29428,2.29768,2.29427,2.29677,229000000.0
2009-04-09 11:25:00,2.29716,2.29716,2.29425,2.29586,183000000.0
2009-04-09 11:30:00,2.29615,2.29615,2.29282,2.29387,173000000.0
2009-04-09 11:35:00,2.29425,2.29557,2.29403,2.29435,231000000.0
2009-04-09 11:40:00,2.29383,2.29614,2.29373,2.29478,185000000.0
2009-04-09 11:45:00,2.29393,2.2953,2.29393,2.29462,169000000.0
2009-04-09 11:50:00,2.29375,2.29413,2.29303,2.29403,188000000.0
2009-04-09 11:55:00,2.29399,2.29467,2.2929,2.2943,200000000.0
2009-04-09 12:00:00,2.29452,2.29469,2.29277,2.29308,150000000.0
2009-04-09 12:05:00,2.29337,2.29501,2.29297,2.29501,112000000.0
2009-04-09 12:10:00,2.29503,2.29563,2.29331,2.29331,149000000.0
2009-04-09 12:15:00,2.29306,2.29393,2.29253,2.29368,180000000.0
2009-04-09 12:20:00,2.29385,2.29397,2.29214,2.29227,178000000.0
2009-04-09 12:25:00,2.2924,2.29372,2.29094,2.29094,208000000.0
2009-04-09 12:30:00,2.28982,2.29384,2.28969,2.29384,188000000.0
2009-04-09 12:35:00,2.29411,2.29417,2.29367,2.2939,110000000.0
2009-04-09 12:40:00,2.2939,2.29405,2.29244,2.2925,82000000.0
2009-04-09 12:45:00,2.29234,2.29244,2.2906,2.29199,160000000.0
2009-04-09 12:50:00,2.29209,2.29359,2.29123,2.29344,129000000.0
2009-04-09 12:55:00,2.29342,2.29672,2.29315,2.29577,131000000.0
2009-04-09 13:00:00,2.29635,2.2971,2.29502,2.29543,91000000.0
2009-04-09 13:05:00,2.29553,2.29603,2.2953,2.29603,126000000.0
2009-04-09 13:10:00,2.29602,2.29606,2.29526,2.29526,104000000.0
2009-04-09 13:15:00,2.29484,2.29589,2.29463,2.29557,141000000.0
2009-04-09 13:20:00,2.29565,2.29609,2.2934,2.29471,165000000.0
2009-04-09 13:25:00,2.2948,2.29495,2.29304,2.29304,128000000.0
2009-04-09 13:30:00,2.29227,2.29376,2.29227,2.29337,118000000.0
2009-04-09 13:35:00,2.29369,2.29375,2.29184,2.29184,143000000.0
2009-04-09 13:40:00,2.29188,2.2919,2.28808,2.29003,145000000.0
2009-04-09 13:45:00,2.28994,2.29238,2.28994,2.29214,101000000.0
2009-04-09 13:50:00,2.292,2.292,2.29046,2.29067,144000000.0
2009-04-09 13:55:00,2.29092,2.29115,2.2893,2.28967,144000000.0
2009-04-09 14:00:00,2.28964,2.29127,2.28638,2.28742,124000000.0
2009-04-09 14:05:00,2.28776,2.28817,2.28659,2.28731,128000000.0
2009-04-09 14:10:00,2.28735,2.28735,2.28378,2.2865,104000000.0
2009-04-09 14:15:00,2.28581,2.28805,2.28419,2.28715,86000000.0
2009-04-09 14:20:00,2.28665,2.28809,2.28603,2.28603,84000000.0
2009-04-09 14:25:00,2.28582,2.28582,2.28134,2.28334,75000000.0
2009-04-09 14:30:00,2.28336,2.28406,2.28154,2.28154,67000000.0
2009-04-09 14:35:00,2.2808,2.28088,2.27789,2.27874,41000000.0
2009-04-09 14:40:00,2.27866,2.27975,2.27746,2.27886,43000000.0
2009-04-09 14:45:00,2.27829,2.27829,2.27625,2.2764,41000000.0
2009-04-09 14:50:00,2.27622,2.2769,2.27505,2.27558,37000000.0
2009-04-09 14:55:00,2.27548,2.27611,2.2734,2.2734,38000000.0
2009-04-09 15:00:00,2.27294,2.2752,2.27216,2.27484,37000000.0
2009-04-09 15:05:00,2.27375,2.27419,2.27278,2.27292,41000000.0
2009-04-09 15:10:00,2.27317,2.27597,2.27301,2.2755,47000000.0
2009-04-09 15:15:00,2.27555,2.27662,2.27548,2.27548,41000000.0
2009-04-09 15:20:00,2.27526,2.2753,2.27407,2.27407,42000000.0
2009-04-09 15:25:00,2.27398,2.27406,2.27147,2.27218,39000000.0
2009-04-09 15:30:00,2.2723,2.27378,2.27212,2.27271,45000000.0
2009-04-09 15:35:00,2.27306,2.27598,2.27157,2.27564,39000000.0
2009-04-09 15:40:00,2.27556,2.27574,2.27466,2.27524,44000000.0
2009-04-09 15:45:00,2.27476,2.27589,2.27442,2.27526,40000000.0
2009-04-09 15:50:00,2.27517,2.27584,2.27418,2.27563,42000000.0
2009-04-09 15:55:00,2.27576,2.27576,2.27423,2.27423,43000000.0
2009-04-09 16:00:00,2.27374,2.27575,2.2729,2.27575,43000000.0
2009-04-09 16:05:00,2.2752,2.2752,2.27214,2.27246,44000000.0
2009-04-09 16:10:00,2.27266,2.27412,2.2726,2.27374,44000000.0
2009-04-09 16:15:00,2.27403,2.27466,2.27322,2.27466,47000000.0
2009-04-09 16:20:00,2.27476,2.27504,2.2739,2.27432,44000000.0
2009-04-09 16:25:00,2.27514,2.27584,2.272,2.27244,43000000.0
2009-04-09 16:30:00,2.27257,2.27257,2.27023,2.27121,42000000.0
2009-04-09 16:35:00,2.27081,2.27139,2.27003,2.27042,38000000.0
2009-04-09 16:40:00,2.27118,2.27148,2.26965,2.27054,42000000.0
2009-04-09 16:45:00,2.27007,2.27114,2.26768,2.26878,47000000.0
2009-04-09 16:50:00,2.26897,2.26897,2.2663,2.2663,42000000.0
2009-04-09 16:55:00,2.26592,2.26701,2.26463,2.26694,44000000.0
2009-04-09 17:00:00,2.26797,2.26797,2.26497,2.26741,40000000.0
2009-04-09 17:05:00,2.26719,2.26719,2.26384,2.26418,44000000.0
2009-04-09 17:10:00,2.2642,2.26475,2.26366,2.26441,40000000.0
2009-04-09 17:15:00,2.26465,2.26575,2.2637,2.26575,40000000.0
2009-04-09 17:20:00,2.26612,2.26612,2.26415,2.26469,41000000.0
2009-04-09 17:25:00,2.26426,2.26653,2.26372,2.26516,38000000.0
2009-04-09 17:30:00,2.26542,2.26542,2.2619,2.26218,45000000.0
2009-04-09 17:35:00,2.2623,2.26489,2.26203,2.26457,36000000.0
2009-04-09 17:40:00,2.26504,2.26583,2.2627,2.26345,45000000.0
2009-04-09 17:45:00,2.26386,2.2642,2.26158,2.26237,37000000.0
2009-04-09 17:50:00,2.26208,2.26274,2.26154,2.26213,39000000.0
2009-04-09 17:55:00,2.2618,2.26402,2.26162,2.26384,44000000.0
2009-04-09 18:00:00,2.26402,2.26475,2.26346,2.26423,44000000.0
2009-04-09 18:05:00,2.26408,2.26514,2.26408,2.26417,44000000.0
2009-04-09 18:10:00,2.26393,2.26493,2.2636,2.26389,44000000.0
2009-04-09 18:15:00,2.2637,2.2642,2.26227,2.26227,46000000.0
2009-04-09 18:20:00,2.2617,2.26242,2.2593,2.25959,47000000.0
2009-04-09 18:25:00,2.26071,2.2631,2.26071,2.26256,36000000.0
2009-04-09 18:30:00,2.26274,2.2631,2.26111,2.2615,46000000.0
2009-04-09 18:35:00,2.26169,2.26179,2.26062,2.26132,38000000.0
2009-04-09 18:40:00,2.26145,2.26152,2.2596,2.26106,41000000.0
2009-04-09 18:45:00,2.26065,2.26094,2.25922,2.25922,44000000.0
2009-04-09 18:50:00,2.2581,2.25998,2.25774,2.25957,42000000.0
2009-04-09 18:55:00,2.25965,2.26086,2.25793,2.25793,41000000.0
2009-04-09 19:00:00,2.25835,2.26044,2.25817,2.25952,37000000.0
2009-04-09 19:05:00,2.25908,2.26013,2.25819,2.25819,40000000.0
2009-04-09 19:10:00,2.25845,2.25989,2.25729,2.25836,42000000.0
2009-04-09 19:15:00,2.25857,2.25907,2.2576,2.2576,47000000.0
2009-04-09 19:20:00,2.25766,2.26043,2.25766,2.25873,47000000.0
2009-04-09 19:25:00,2.25846,2.2587,2.25775,2.25776,41000000.0
2009-04-09 19:30:00,2.25759,2.25778,2.25716,2.25762,42000000.0
2009-04-09 19:35:00,2.25748,2.25767,2.25632,2.25632,38000000.0
2009-04-09 19:40:00,2.25656,2.25833,2.25656,2.25776,42000000.0
2009-04-09 19:45:00,2.25753,2.25753,2.25647,2.25665,40000000.0
2009-04-09 19:50:00,2.25625,2.25766,2.25557,2.25592,36000000.0
2009-04-09 19:55:00,2.25521,2.25609,2.25521,2.25604,41000000.0
2009-04-09 20:00:00,2.2566,2.25692,2.2553,2.2553,39000000.0
2009-04-09 20:05:00,2.25515,2.25621,2.25478,2.25621,45000000.0
2009-04-09 20:10:00,2.25586,2.25706,2.25578,2.25652,39000000.0
2009-04-09 20:15:00,2.25673,2.25719,2.25657,2.257,42000000.0
2009-04-09 20:20:00,2.25745,2.25822,2.25745,2.25801,40000000.0
2009-04-09 20:25:00,2.25778,2.25802,2.25588,2.25623,39000000.0
2009-04-09 20:30:00,2.25572,2.25572,2.25411,2.25446,37000000.0
2009-04-09 20:35:00,2.25519,2.25536,2.25415,2.25473,46000000.0
2009-04-09 20:40:00,2.25451,2.25454,2.25363,2.25388,45000000.0
2009-04-09 20:45:00,2.25424,2.25491,2.25341,2.25356,39000000.0
2009-04-09 20:50:00,2.25415,2.2551,2.254,2.25452,50000000.0
2009-04-09 20:55:00,2.25434,2.25438,2.25303,2.25353,36000000.0
2009-04-09 21:00:00,2.25402,2.25435,2.25328,2.25328,36000000.0
2009-04-09 21:05:00,2.25359,2.25465,2.25313,2.25442,44000000.0
2009-04-09 21:10:00,2.25448,2.25479,2.25386,2.25421,41000000.0
2009-04-09 21:15:00,2.2544,2.25448,2.25355,2.25395,39000000.0
2009-04-09 21:20:00,2.25319,2.25327,2.25214,2.25281,40000000.0
2009-04-09 21:25:00,2.25326,2.25333,2.25215,2.25257,36000000.0
2009-04-09 21:30:00,2.25289,2.25299,2.25234,2.25257,45000000.0
2009-04-09 21:35:00,2.25268,2.25414,2.25268,2.25386,44000000.0
2009-04-09 21:40:00,2.25383,2.25393,2.2535,2.25378,42000000.0
2009-04-09 21:45:00,2.2538,2.25566,2.25374,2.25566,42000000.0
2009-04-09 21:50:00,2.25603,2.25603,2.25385,2.25431,36000000.0
2009-04-09 21:55:00,2.25438,2.2546,2.25374,2.25374,37000000.0
2009-04-09 22:00:00,2.25366,2.25473,2.25353,2.25432,43000000.0
2009-04-09 22:05:00,2.25443,2.25808,2.25443,2.25648,42000000.0
2009-04-09 22:10:00,2.25577,2.25675,2.25577,2.25671,43000000.0
2009-04-09 22:15:00,2.25681,2.25718,2.25457,2.25457,39000000.0
2009-04-09 22:20:00,2.25442,2.25554,2.25411,2.25554,35000000.0
2009-04-09 22:25:00,2.25527,2.25571,2.25456,2.25502,45000000.0
2009-04-09 22:30:00,2.25577,2.25596,2.25444,2.25494,40000000.0
2009-04-09 22:35:00,2.25499,2.25511,2.25393,2.25501,42000000.0
2009-04-09 22:40:00,2.25496,2.25535,2.25474,2.25491,36000000.0
2009-04-09 22:45:00,2.25465,2.25477,2.25433,2.25472,41000000.0
2009-04-09 22:50:00,2.25518,2.2552,2.2545,2.25481,37000000.0
2009-04-09 22:55:00,2.25538,2.25611,2.25518,2.25518,37000000.0
2009-04-09 23:00:00,2.25504,2.25633,2.25455,2.25501,40000000.0
2009-04-09 23:05:00,2.2552,2.25562,2.25379,2.25514,43000000.0
2009-04-09 23:10:00,2.25496,2.25497,2.25443,2.25483,43000000.0
2009-04-09 23:15:00,2.25484,2.2556,2.25323,2.25447,42000000.0
2009-04-09 23:20:00,2.25443,2.25469,2.25433,2.2546,38000000.0
2009-04-09 23:25:00,2.2546,2.2552,2.25262,2.25517,42000000.0
2009-04-09 23:30:00,2.25333,2.2556,2.25282,2.25451,41000000.0
2009-04-09 23:35:00,2.25457,2.25545,2.25421,2.25433,34000000.0
2009-04-09 23:40:00,2.25452,2.25522,2.25433,2.25454,40000000.0
2009-04-09 23:45:00,2.25475,2.2559,2.25438,2.25517,38000000.0
2009-04-09 23:50:00,2.25469,2.25643,2.25342,2.25505,43000000.0
2009-04-09 23:55:00,2.25537,2.2554,2.25284,2.25295,42000000.0
2009-04-10 00:00:00,2.25295,2.25546,2.25279,2.25546,40000000.0
2009-04-10 00:05:00,2.25606,2.25699,2.25534,2.25567,42000000.0
2009-04-10 00:10:00,2.25571,2.25797,2.25543,2.25769,42000000.0
2009-04-10 00:15:00,2.25758,2.25813,2.25711,2.25783,36000000.0
2009-04-10 00:20:00,2.25722,2.25796,2.25722,2.25763,42000000.0
2009-04-10 00:25:00,2.25752,2.25755,2.2554,2.25577,42000000.0
2009-04-10 00:30:00,2.25574,2.25583,2.25478,2.25498,42000000.0
2009-04-10 00:35:00,2.25497,2.25589,2.25457,2.25458,42000000.0
2009-04-10 00:40:00,2.25429,2.25509,2.25296,2.25296,43000000.0
2009-04-10 00:45:00,2.25302,2.25457,2.25298,2.25355,46000000.0
2009-04-10 00:50:00,2.25306,2.25509,2.25281,2.25509,41000000.0
2009-04-10 00:55:00,2.25503,2.25552,2.25419,2.25428,39000000.0
2009-04-10 01:00:00,2.25507,2.25595,2.25427,2.25566,42000000.0
2009-04-10 01:05:00,2.25548,2.25548,2.25235,2.25235,37000000.0
2009-04-10 01:10:00,2.2524,2.25319,2.25137,2.25137,48000000.0
2009-04-10 01:15:00,2.25182,2.25185,2.25075,2.25115,39000000.0
2009-04-10 01:20:00,2.25098,2.2529,2.25006,2.25269,40000000.0
2009-04-10 01:25:00,2.25206,2.25206,2.24787,2.24885,40000000.0
2009-04-10 01:30:00,2.24957,2.25351,2.24957,2.25328,41000000.0
2009-04-10 01:35:00,2.25253,2.25433,2.25177,2.25253,42000000.0
2009-04-10 01:40:00,2.25376,2.25392,2.2516,2.25223,45000000.0
2009-04-10 01:45:00,2.25265,2.25367,2.25052,2.25147,37000000.0
2009-04-10 01:50:00,2.25132,2.25239,2.25088,2.2522,43000000.0
2009-04-10 01:55:00,2.25282,2.25312,2.24988,2.2518,43000000.0
2009-04-10 02:00:00,2.25168,2.2531,2.25155,2.2531,63000000.0
2009-04-10 02:05:00,2.25327,2.254,2.2527,2.25335,58000000.0
2009-04-10 02:10:00,2.25307,2.25315,2.25177,2.25177,43000000.0
2009-04-10 02:15:00,2.25154,2.25166,2.2499,2.2502,40000000.0
2009-04-10 02:20:00,2.2498,2.25214,2.24926,2.25214,48000000.0
2009-04-10 02:25:00,2.25216,2.25222,2.25059,2.25151,74000000.0
2009-04-10 02:30:00,2.25218,2.2522,2.25098,2.25112,48000000.0
2009-04-10 02:35:00,2.25087,2.25087,2.24964,2.24992,45000000.0
2009-04-10 02:40:00,2.25,2.25012,2.24891,2.24964,47000000.0
2009-04-10 02:45:00,2.24983,2.25165,2.24923,2.25047,49000000.0
2009-04-10 02:50:00,2.25026,2.25041,2.24993,2.25032,33000000.0
2009-04-10 02:55:00,2.25016,2.25054,2.24977,2.25052,54000000.0
2009-04-10 03:00:00,2.25043,2.25043,2.24981,2.25031,42000000.0
2009-04-10 03:05:00,2.25056,2.25344,2.25033,2.25235,46000000.0
2009-04-10 03:10:00,2.25143,2.25298,2.2497,2.25191,51000000.0
2009-04-10 03:15:00,2.2521,2.25255,2.25173,2.2524,37000000.0
2009-04-10 03:20:00,2.25258,2.2527,2.24889,2.24982,38000000.0
2009-04-10 03:25:00,2.25013,2.25177,2.25013,2.25168,54000000.0
2009-04-10 03:30:00,2.25147,2.25222,2.25121,2.25184,43000000.0
2009-04-10 03:35:00,2.25206,2.2548,2.25185,2.25453,42000000.0
2009-04-10 03:40:00,2.25446,2.25446,2.25254,2.25272,43000000.0
2009-04-10 03:45:00,2.25288,2.25338,2.25287,2.25315,57000000.0
2009-04-10 03:50:00,2.25334,2.25334,2.25171,2.2523,41000000.0
2009-04-10 03:55:00,2.25189,2.25285,2.25171,2.25282,46000000.0
2009-04-10 04:00:00,2.25315,2.25404,2.25305,2.2535,72000000.0
2009-04-10 04:05:00,2.25343,2.25531,2.25342,2.25445,43000000.0
2009-04-10 04:10:00,2.2544,2.2577,2.25318,2.25318,42000000.0
2009-04-10 04:15:00,2.25281,2.25489,2.25268,2.25425,64000000.0
2009-04-10 04:20:00,2.25456,2.25476,2.25428,2.25455,47000000.0
2009-04-10 04:25:00,2.25463,2.25513,2.25361,2.25461,56000000.0
2009-04-10 04:30:00,2.25465,2.25582,2.25442,2.25582,63000000.0
2009-04-10 04:35:00,2.25579,2.2559,2.25426,2.25441,38000000.0
2009-04-10 04:40:00,2.25446,2.25454,2.25368,2.25427,48000000.0
2009-04-10 04:45:00,2.25489,2.25489,2.25317,2.25405,37000000.0
2009-04-10 04:50:00,2.25466,2.25466,2.25412,2.25427,50000000.0
2009-04-10 04:55:00,2.25453,2.25465,2.25388,2.2541,52000000.0
2009-04-10 05:00:00,2.25396,2.25412,2.25375,2.25391,40000000.0
2009-04-10 05:05:00,2.25393,2.25435,2.25352,2.25411,57000000.0
2009-04-10 05:10:00,2.25358,2.25366,2.25318,2.25362,60000000.0
2009-04-10 05:15:00,2.25393,2.25456,2.25316,2.25369,53000000.0
2009-04-10 05:20:00,2.2538,2.25451,2.2538,2.25439,107000000.0
2009-04-10 05:25:00,2.2544,2.25541,2.25424,2.25471,125000000.0
2009-04-10 05:30:00,2.25463,2.25523,2.25463,2.25518,43000000.0
2009-04-10 05:35:00,2.25517,2.25533,2.25447,2.2548,54000000.0
2009-04-10 05:40:00,2.25484,2.25604,2.25468,2.25548,51000000.0
2009-04-10 05:45:00,2.25537,2.25549,2.2549,2.25496,57000000.0
2009-04-10 05:50:00,2.25488,2.25513,2.25464,2.25472,82000000.0
2009-04-10 05:55:00,2.25483,2.25599,2.25483,2.25563,86000000.0
2009-04-10 06:00:00,2.25583,2.25616,2.25475,2.25539,87000000.0
2009-04-10 06:05:00,2.25504,2.25545,2.25484,2.2553,45000000.0
2009-04-10 06:10:00,2.25534,2.25604,2.25531,2.25545,50000000.0
2009-04-10 06:15:00,2.2554,2.25596,2.25512,2.25545,61000000.0
2009-04-10 06:20:00,2.2555,2.25598,2.25503,2.25562,76000000.0
2009-04-10 06:25:00,2.25586,2.25648,2.25576,2.2559,41000000.0
2009-04-10 06:30:00,2.2559,2.25592,2.25517,2.25517,88000000.0
2009-04-10 06:35:00,2.25505,2.25505,2.25463,2.25499,45000000.0
2009-04-10 06:40:00,2.255,2.2553,2.25445,2.2547,41000000.0
2009-04-10 06:45:00,2.25419,2.25501,2.25052,2.25316,41000000.0
2009-04-10 06:50:00,2.25371,2.25371,2.2526,2.25315,46000000.0
2009-04-10 06:55:00,2.25298,2.25336,2.25244,2.25248,66000000.0
2009-04-10 07:00:00,2.25218,2.25361,2.25192,2.25323,56000000.0
2009-04-10 07:05:00,2.2532,2.25346,2.25301,2.2534,59000000.0
2009-04-10 07:10:00,2.25339,2.25357,2.25047,2.25047,61000000.0
2009-04-10 07:15:00,2.25058,2.25172,2.25058,2.25105,49000000.0
2009-04-10 07:20:00,2.25103,2.25167,2.25061,2.25167,60000000.0
2009-04-10 07:25:00,2.2514,2.25194,2.25005,2.25142,106000000.0
2009-04-10 07:30:00,2.25121,2.25131,2.24985,2.24987,76000000.0
2009-04-10 07:35:00,2.24973,2.25074,2.24973,2.25027,56000000.0
2009-04-10 07:40:00,2.25029,2.25081,2.25001,2.25079,82000000.0
2009-04-10 07:45:00,2.25063,2.25191,2.25013,2.25079,77000000.0
2009-04-10 07:50:00,2.25081,2.25245,2.25063,2.25199,107000000.0
2009-04-10 07:55:00,2.25202,2.2522,2.25099,2.25134,101000000.0
2009-04-10 08:00:00,2.25121,2.2514,2.2492,2.2505,106000000.0
2009-04-10 08:05:00,2.24992,2.25232,2.24951,2.25164,93000000.0
2009-04-10 08:10:00,2.25172,2.25189,2.25051,2.25135,118000000.0
2009-04-10 08:15:00,2.25106,2.25151,2.25082,2.25102,94000000.0
2009-04-10 08:20:00,2.25089,2.2512,2.2503,2.25107,101000000.0
2009-04-10 08:25:00,2.25101,2.25181,2.25054,2.25106,154000000.0
2009-04-10 08:30:00,2.25136,2.25418,2.25024,2.25188,216000000.0
2009-04-10 08:35:00,2.25206,2.25387,2.25169,2.25169,120000000.0
2009-04-10 08:40:00,2.25154,2.25295,2.24998,2.24998,123000000.0
2009-04-10 08:45:00,2.24948,2.25081,2.24889,2.25063,148000000.0
2009-04-10 08:50:00,2.25051,2.2515,2.24927,2.24927,232000000.0
2009-04-10 08:55:00,2.24915,2.2509,2.24833,2.2509,129000000.0
2009-04-10 09:00:00,2.24938,2.25079,2.24807,2.24991,98000000.0
2009-04-10 09:05:00,2.24928,2.25027,2.24798,2.24833,129000000.0
2009-04-10 09:10:00,2.24819,2.24933,2.24803,2.24819,216000000.0
2009-04-10 09:15:00,2.24864,2.24904,2.24844,2.24867,232000000.0
2009-04-10 09:20:00,2.24868,2.25077,2.24858,2.24887,273000000.0
2009-04-10 09:25:00,2.24899,2.2509,2.24868,2.24908,194000000.0
2009-04-10 09:30:00,2.24916,2.25089,2.24909,2.24952,151000000.0
2009-04-10 09:35:00,2.24937,2.25086,2.24937,2.25076,213000000.0
2009-04-10 09:40:00,2.24964,2.25098,2.24963,2.24997,226000000.0
2009-04-10 09:45:00,2.24998,2.25001,2.24961,2.24975,136000000.0
2009-04-10 09:50:00,2.2498,2.25005,2.24968,2.2499,196000000.0
2009-04-10 09:55:00,2.24987,2.24988,2.24938,2.24967,190000000.0
2009-04-10 10:00:00,2.24954,2.2506,2.24941,2.25014,196000000.0
2009-04-10 10:05:00,2.25068,2.25121,2.24962,2.24983,232000000.0
2009-04-10 10:10:00,2.25016,2.25065,2.25013,2.25055,303000000.0
2009-04-10 10:15:00,2.25063,2.25071,2.25043,2.25071,225000000.0
2009-04-10 10:20:00,2.25074,2.25106,2.25067,2.25104,233000000.0
2009-04-10 10:25:00,2.25088,2.2511,2.24845,2.25057,301000000.0
2009-04-10 10:30:00,2.24853,2.2502,2.2479,2.24815,157000000.0
2009-04-10 10:35:00,2.24807,2.25101,2.24807,2.25081,140000000.0
2009-04-10 10:40:00,2.25021,2.25168,2.25021,2.25157,139000000.0
2009-04-10 10:45:00,2.25158,2.25317,2.25158,2.25317,165000000.0
2009-04-10 10:50:00,2.25316,2.25326,2.25304,2.2532,206000000.0
2009-04-10 10:55:00,2.25334,2.2539,2.25321,2.2539,176000000.0
2009-04-10 11:00:00,2.25363,2.2558,2.25339,2.25575,178000000.0
2009-04-10 11:05:00,2.25494,2.25512,2.25423,2.25441,142000000.0
2009-04-10 11:10:00,2.25445,2.25492,2.25431,2.25484,236000000.0
2009-04-10 11:15:00,2.25487,2.2564,2.2548,2.2564,218000000.0
2009-04-10 11:20:00,2.255,2.25523,2.25478,2.25515,229000000.0
2009-04-10 11:25:00,2.25547,2.25563,2.25504,2.25504,183000000.0
2009-04-10 11:30:00,2.25497,2.25562,2.25495,2.25545,173000000.0
2009-04-10 11:35:00,2.2558,2.25654,2.2553,2.2554,231000000.0
2009-04-10 11:40:00,2.2554,2.25556,2.25335,2.25498,185000000.0
2009-04-10 11:45:00,2.25429,2.25522,2.2533,2.25494,169000000.0
2009-04-10 11:50:00,2.25298,2.25608,2.25296,2.2539,188000000.0
2009-04-10 11:55:00,2.25393,2.25483,2.2539,2.25467,200000000.0
2009-04-10 12:00:00,2.25489,2.25564,2.25231,2.25453,150000000.0
2009-04-10 12:05:00,2.25467,2.25493,2.25459,2.2547,112000000.0
2009-04-10 12:10:00,2.25465,2.25508,2.25282,2.25508,149000000.0
2009-04-10 12:15:00,2.25511,2.25511,2.25456,2.25462,180000000.0
2009-04-10 12:20:00,2.25461,2.25547,2.25285,2.25498,178000000.0
2009-04-10 12:25:00,2.2551,2.25618,2.25388,2.2539,208000000.0
2009-04-10 12:30:00,2.25367,2.25633,2.2531,2.25582,188000000.0
2009-04-10 12:35:00,2.25638,2.25638,2.25582,2.25624,110000000.0
2009-04-10 12:40:00,2.25542,2.2565,2.25329,2.25525,98000000.0
2009-04-10 12:45:00,2.25609,2.25688,2.25359,2.25575,161000000.0
2009-04-10 12:50:00,2.25621,2.25635,2.25534,2.25625,129000000.0
2009-04-10 12:55:00,2.25656,2.25747,2.25589,2.2562,131000000.0
2009-04-10 13:00:00,2.25616,2.25616,2.25089,2.25503,91000000.0
2009-04-10 13:05:00,2.25504,2.25527,2.25495,2.25509,126000000.0
2009-04-10 13:10:00,2.2532,2.2551,2.25094,2.25454,104000000.0
2009-04-10 13:15:00,2.25441,2.25464,2.25422,2.25464,141000000.0
2009-04-10 13:20:00,2.25467,2.25467,2.25096,2.25129,165000000.0
2009-04-10 13:25:00,2.25152,2.25234,2.25025,2.25223,128000000.0
2009-04-10 13:30:00,2.25217,2.25286,2.25046,2.25243,118000000.0
2009-04-10 13:35:00,2.2525,2.25311,2.25183,2.25302,143000000.0
2009-04-10 13:40:00,2.25202,2.25245,2.25202,2.25234,145000000.0
2009-04-10 13:45:00,2.25213,2.25302,2.25076,2.25302,101000000.0
2009-04-10 13:50:00,2.25153,2.25278,2.2511,2.2511,144000000.0
2009-04-10 13:55:00,2.25262,2.25278,2.2502,2.2517,144000000.0
2009-04-10 14:00:00,2.25105,2.25118,2.25013,2.25087,124000000.0
2009-04-10 14:05:00,2.25071,2.25071,2.25001,2.25058,128000000.0
2009-04-10 14:10:00,2.25067,2.25091,2.24813,2.25074,104000000.0
2009-04-10 14:15:00,2.25079,2.25134,2.25069,2.25129,86000000.0
2009-04-10 14:20:00,2.25145,2.25177,2.25038,2.25043,84000000.0
2009-04-10 14:25:00,2.25104,2.25362,2.25104,2.25352,75000000.0
2009-04-10 14:30:00,2.25354,2.25354,2.25122,2.2532,67000000.0
2009-04-10 14:35:00,2.25333,2.25375,2.25319,2.25343,41000000.0
2009-04-10 14:40:00,2.25342,2.25393,2.25145,2.25358,43000000.0
2009-04-10 14:45:00,2.25337,2.25363,2.25313,2.25359,41000000.0
2009-04-10 14:50:00,2.25441,2.25441,2.25322,2.25359,37000000.0
2009-04-10 14:55:00,2.25346,2.25391,2.25309,2.25374,37000000.0
2009-04-10 15:00:00,2.25313,2.25367,2.25298,2.25353,37000000.0
2009-04-10 15:05:00,2.25348,2.2549,2.25184,2.25443,41000000.0
2009-04-10 15:10:00,2.25394,2.25484,2.25184,2.25455,47000000.0
2009-04-10 15:15:00,2.25467,2.25481,2.25307,2.2532,41000000.0
2009-04-10 15:20:00,2.25316,2.2543,2.25313,2.2543,42000000.0
2009-04-10 15:25:00,2.25371,2.25422,2.25289,2.25299,39000000.0
2009-04-10 15:30:00,2.25313,2.2544,2.25313,2.25375,45000000.0
2009-04-10 15:35:00,2.2538,2.25398,2.25078,2.25168,39000000.0
2009-04-10 15:40:00,2.25272,2.25443,2.25272,2.25378,44000000.0
2009-04-10 15:45:00,2.25384,2.25484,2.2526,2.25484,40000000.0
2009-04-10 15:50:00,2.25494,2.25546,2.25442,2.25442,42000000.0
2009-04-10 15:55:00,2.25439,2.25448,2.25401,2.25416,43000000.0
2009-04-10 16:00:00,2.25411,2.25411,2.25305,2.25341,43000000.0
2009-04-10 16:05:00,2.25333,2.25333,2.25241,2.25258,44000000.0
2009-04-10 16:10:00,2.25261,2.25277,2.2522,2.25249,44000000.0
2009-04-10 16:15:00,2.25261,2.25356,2.25034,2.25338,47000000.0
2009-04-10 16:20:00,2.25336,2.25354,2.25205,2.25217,44000000.0
2009-04-10 16:25:00,2.25294,2.25303,2.25215,2.25222,43000000.0
2009-04-10 16:30:00,2.25291,2.2531,2.2523,2.2531,42000000.0
2009-04-10 16:35:00,2.25305,2.25344,2.2527,2.25302,38000000.0
2009-04-10 16:40:00,2.25299,2.25389,2.25157,2.2536,42000000.0
2009-04-10 16:45:00,2.2535,2.25622,2.25349,2.25464,47000000.0
2009-04-10 16:50:00,2.25459,2.25459,2.25373,2.25418,37000000.0
2009-04-10 16:55:00,2.25408,2.25429,2.25231,2.25321,44000000.0
2009-04-10 17:00:00,2.25413,2.25413,2.25149,2.25386,40000000.0
2009-04-10 17:05:00,2.25404,2.2551,2.25379,2.25495,44000000.0
2009-04-10 17:10:00,2.25508,2.25508,2.25411,2.25452,40000000.0
2009-04-10 17:15:00,2.25477,2.25518,2.25436,2.25518,40000000.0
2009-04-10 17:20:00,2.2557,2.2557,2.25372,2.25438,41000000.0
2009-04-10 17:25:00,2.25465,2.25486,2.25436,2.25452,38000000.0
2009-04-10 17:30:00,2.25471,2.2552,2.25342,2.25482,45000000.0
2009-04-10 17:35:00,2.25481,2.25512,2.25303,2.25444,36000000.0
2009-04-10 17:40:00,2.25441,2.25466,2.25439,2.25446,45000000.0
2009-04-10 17:45:00,2.25461,2.25465,2.25434,2.25434,29000000.0
2009-04-10 17:50:00,2.25433,2.25482,2.25433,2.25471,39000000.0
2009-04-10 17:55:00,2.25466,2.25555,2.25449,2.25466,44000000.0
2009-04-10 18:00:00,2.25446,2.25568,2.25302,2.25453,46000000.0
2009-04-10 18:05:00,2.25578,2.2559,2.25324,2.25478,44000000.0
2009-04-10 18:10:00,2.25498,2.25523,2.25398,2.25453,44000000.0
2009-04-10 18:15:00,2.25446,2.25459,2.25416,2.25416,46000000.0
2009-04-10 18:20:00,2.25497,2.25514,2.25253,2.25494,47000000.0
2009-04-10 18:25:00,2.255,2.25514,2.25406,2.25514,36000000.0
2009-04-10 18:30:00,2.25486,2.25494,2.25264,2.25368,46000000.0
2009-04-10 18:35:00,2.25428,2.25526,2.25365,2.25437,38000000.0
2009-04-10 18:40:00,2.25443,2.25509,2.25358,2.25467,41000000.0
2009-04-10 18:45:00,2.25481,2.25528,2.25161,2.25471,44000000.0
2009-04-10 18:50:00,2.25524,2.25528,2.25316,2.25468,31000000.0
2009-04-10 18:55:00,2.25431,2.2559,2.25357,2.25462,41000000.0
2009-04-10 19:00:00,2.25455,2.25539,2.25296,2.25457,37000000.0
2009-04-10 19:05:00,2.25465,2.2558,2.25459,2.25505,40000000.0
2009-04-10 19:10:00,2.25634,2.25634,2.25311,2.25445,24000000.0
2009-04-10 19:15:00,2.25491,2.25527,2.25491,2.25513,47000000.0
2009-04-10 19:20:00,2.25569,2.2563,2.25346,2.25511,37000000.0
2009-04-10 19:25:00,2.25308,2.25583,2.25263,2.25485,41000000.0
2009-04-10 19:30:00,2.25529,2.25582,2.25475,2.25582,42000000.0
2009-04-10 19:35:00,2.25691,2.25789,2.25611,2.25732,38000000.0
2009-04-10 19:40:00,2.25725,2.25725,2.25508,2.25569,42000000.0
2009-04-10 19:45:00,2.25547,2.25618,2.25521,2.25569,40000000.0
2009-04-10 19:50:00,2.25563,2.25659,2.25407,2.25562,28000000.0
2009-04-10 19:55:00,2.25493,2.256,2.25433,2.25451,39000000.0
2009-04-10 20:00:00,2.25483,2.25531,2.25331,2.25499,30000000.0
2009-04-10 20:05:00,2.25487,2.25557,2.25284,2.25557,35000000.0
2009-04-10 20:10:00,2.25562,2.25692,2.25552,2.25647,39000000.0
2009-04-10 20:15:00,2.25656,2.25739,2.25578,2.25654,42000000.0
2009-04-10 20:20:00,2.25797,2.2591,2.25619,2.25897,21000000.0
2009-04-10 20:25:00,2.25887,2.2589,2.25627,2.25724,28000000.0
2009-04-10 20:30:00,2.25699,2.25807,2.25539,2.25627,37000000.0
2009-04-10 20:35:00,2.25669,2.25711,2.25645,2.25673,46000000.0
2009-04-10 20:40:00,2.25789,2.25811,2.25584,2.25811,45000000.0
2009-04-10 20:45:00,2.25843,2.25872,2.25795,2.25833,39000000.0
2009-04-10 20:50:00,2.25852,2.2594,2.25849,2.25869,50000000.0
2009-04-10 20:55:00,2.25868,2.26021,2.25808,2.2587,38000000.0
2009-04-10 21:00:00,2.25868,2.2598,2.2585,2.25975,29000000.0
2009-04-10 21:05:00,2.25856,2.25869,2.25815,2.25838,36000000.0
2009-04-10 21:10:00,2.25853,2.2591,2.25804,2.25827,41000000.0
2009-04-10 21:15:00,2.25832,2.25987,2.25825,2.25837,31000000.0
2009-04-10 21:20:00,2.25811,2.25851,2.2575,2.2579,40000000.0
2009-04-10 21:25:00,2.25775,2.25849,2.25663,2.25713,36000000.0
2009-04-10 21:30:00,2.25839,2.25868,2.25686,2.25706,45000000.0
2009-04-10 21:35:00,2.25705,2.2575,2.25668,2.25725,44000000.0
2009-04-10 21:40:00,2.25713,2.2597,2.25697,2.2597,25000000.0
2009-04-10 21:45:00,2.25938,2.2594,2.25748,2.25853,32000000.0
2009-04-10 21:50:00,2.2587,2.25912,2.25794,2.25874,36000000.0
2009-04-10 21:55:00,2.25741,2.25741,2.25664,2.25729,37000000.0
2009-04-10 22:00:00,2.25763,2.25899,2.2574,2.25894,43000000.0
2009-04-10 22:05:00,2.25901,2.25926,2.25809,2.25809,42000000.0
2009-04-10 22:10:00,2.2581,2.26022,2.25694,2.25694,42000000.0
2009-04-10 22:15:00,2.2586,2.25864,2.25615,2.25637,39000000.0
2009-04-10 22:20:00,2.25708,2.25805,2.25707,2.25746,35000000.0
2009-04-10 22:25:00,2.2574,2.25772,2.257,2.25736,43000000.0
2009-04-10 22:30:00,2.25742,2.25771,2.2563,2.2563,38000000.0
2009-04-10 22:35:00,2.25636,2.2589,2.25623,2.25663,42000000.0
2009-04-10 22:40:00,2.25674,2.25734,2.25661,2.25717,29000000.0
2009-04-10 22:45:00,2.2579,2.25869,2.25715,2.25869,41000000.0
2009-04-10 22:50:00,2.25882,2.25886,2.25624,2.25624,37000000.0
2009-04-10 22:55:00,2.25748,2.25781,2.25142,2.25142,37000000.0
2009-04-12 23:00:00,2.24374,2.25125,2.24205,2.25084,38000000.0
2009-04-12 23:05:00,2.25083,2.25111,2.24073,2.24304,43000000.0
2009-04-12 23:10:00,2.24324,2.24959,2.24251,2.24953,43000000.0
2009-04-12 23:15:00,2.24996,2.2525,2.24906,2.2491,42000000.0
2009-04-12 23:20:00,2.24888,2.24888,2.24501,2.2456,38000000.0
2009-04-12 23:25:00,2.24516,2.24516,2.24072,2.24207,42000000.0
2009-04-12 23:30:00,2.243,2.24572,2.2429,2.2455,41000000.0
2009-04-12 23:35:00,2.2454,2.2478,2.24499,2.2474,39000000.0
2009-04-12 23:40:00,2.2504,2.2504,2.24356,2.24821,29000000.0
2009-04-12 23:45:00,2.24837,2.24916,2.24811,2.24863,40000000.0
2009-04-12 23:50:00,2.25119,2.25128,2.24775,2.24925,43000000.0
2009-04-12 23:55:00,2.24904,2.2501,2.24438,2.24438,34000000.0
2009-04-13 00:00:00,2.247,2.24909,2.24628,2.24877,40000000.0
2009-04-13 00:05:00,2.24686,2.25213,2.24586,2.24958,42000000.0
2009-04-13 00:10:00,2.24985,2.25017,2.24551,2.25017,42000000.0
2009-04-13 00:15:00,2.24801,2.25041,2.24797,2.24842,41000000.0
2009-04-13 00:20:00,2.24841,2.25062,2.24824,2.24824,42000000.0
2009-04-13 00:25:00,2.24775,2.2519,2.2477,2.2519,42000000.0
2009-04-13 00:30:00,2.25261,2.2544,2.25057,2.25119,42000000.0
2009-04-13 00:35:00,2.25124,2.25205,2.24599,2.24968,42000000.0
2009-04-13 00:40:00,2.25049,2.25113,2.24957,2.24957,43000000.0
2009-04-13 00:45:00,2.24724,2.24901,2.24689,2.24901,46000000.0
2009-04-13 00:50:00,2.24886,2.24886,2.24605,2.24622,41000000.0
2009-04-13 00:55:00,2.24656,2.24999,2.24603,2.24949,39000000.0
2009-04-13 01:00:00,2.24988,2.25053,2.24977,2.25023,42000000.0
2009-04-13 01:05:00,2.25024,2.2505,2.24864,2.24864,37000000.0
2009-04-13 01:10:00,2.24865,2.24907,2.24854,2.24907,48000000.0
2009-04-13 01:15:00,2.24907,2.24925,2.24566,2.24686,39000000.0
2009-04-13 01:20:00,2.24705,2.24797,2.24545,2.24545,40000000.0
2009-04-13 01:25:00,2.2458,2.24756,2.24504,2.24509,40000000.0
2009-04-13 01:30:00,2.24478,2.24558,2.24459,2.24544,40000000.0
2009-04-13 01:35:00,2.24537,2.24642,2.24477,2.24589,42000000.0
2009-04-13 01:40:00,2.24593,2.24612,2.24368,2.24393,45000000.0
2009-04-13 01:45:00,2.24408,2.24698,2.24408,2.24672,37000000.0
2009-04-13 01:50:00,2.24757,2.24757,2.24636,2.24636,43000000.0
2009-04-13 01:55:00,2.24634,2.247,2.24427,2.24693,43000000.0
2009-04-13 02:00:00,2.24683,2.24979,2.24683,2.24945,63000000.0
2009-04-13 02:05:00,2.24966,2.25164,2.24938,2.25007,55000000.0
2009-04-13 02:10:00,2.25038,2.25195,2.24931,2.24956,43000000.0
2009-04-13 02:15:00,2.24938,2.24942,2.24717,2.24817,40000000.0
2009-04-13 02:20:00,2.24824,2.25067,2.24824,2.2505,48000000.0
2009-04-13 02:25:00,2.2504,2.2504,2.24862,2.24862,74000000.0
2009-04-13 02:30:00,2.24754,2.24872,2.24613,2.24708,57000000.0
2009-04-13 02:35:00,2.24722,2.24817,2.24591,2.24756,45000000.0
2009-04-13 02:40:00,2.24856,2.24856,2.24698,2.24729,47000000.0
2009-04-13 02:45:00,2.24667,2.24838,2.24623,2.24741,49000000.0
2009-04-13 02:50:00,2.24757,2.24835,2.24751,2.24812,33000000.0
2009-04-13 02:55:00,2.24827,2.24837,2.24678,2.24715,54000000.0
2009-04-13 03:00:00,2.24749,2.2495,2.24749,2.24889,42000000.0
2009-04-13 03:05:00,2.24886,2.24924,2.24673,2.2468,46000000.0
2009-04-13 03:10:00,2.24677,2.24812,2.24646,2.24792,51000000.0
2009-04-13 03:15:00,2.24795,2.24878,2.24753,2.24763,37000000.0
2009-04-13 03:20:00,2.24742,2.24742,2.24442,2.24632,38000000.0
2009-04-13 03:25:00,2.24661,2.24749,2.24619,2.24644,54000000.0
2009-04-13 03:30:00,2.24653,2.24817,2.24648,2.24754,43000000.0
2009-04-13 03:35:00,2.24791,2.24801,2.24697,2.2477,42000000.0
2009-04-13 03:40:00,2.24797,2.24824,2.24664,2.24664,43000000.0
2009-04-13 03:45:00,2.24587,2.24632,2.24481,2.24513,57000000.0
2009-04-13 03:50:00,2.24616,2.24658,2.24292,2.24359,41000000.0
2009-04-13 03:55:00,2.24416,2.24541,2.24416,2.24527,46000000.0
2009-04-13 04:00:00,2.24524,2.24553,2.24456,2.24542,72000000.0
2009-04-13 04:05:00,2.24476,2.24528,2.24473,2.24507,43000000.0
2009-04-13 04:10:00,2.24512,2.24765,2.245,2.24605,42000000.0
2009-04-13 04:15:00,2.2457,2.24655,2.24486,2.24643,64000000.0
2009-04-13 04:20:00,2.24686,2.24726,2.24671,2.24724,47000000.0
2009-04-13 04:25:00,2.24716,2.24748,2.24694,2.24719,56000000.0
2009-04-13 04:30:00,2.24778,2.24844,2.24658,2.24686,65000000.0
2009-04-13 04:35:00,2.24723,2.24799,2.24705,2.2478,38000000.0
2009-04-13 04:40:00,2.24848,2.24848,2.24711,2.24711,39000000.0
2009-04-13 04:45:00,2.24742,2.24755,2.24698,2.24712,37000000.0
2009-04-13 04:50:00,2.24707,2.24792,2.24685,2.24768,50000000.0
2009-04-13 04:55:00,2.24814,2.24814,2.24746,2.24746,52000000.0
2009-04-13 05:00:00,2.24731,2.24813,2.2468,2.24791,40000000.0
2009-04-13 05:05:00,2.24779,2.24848,2.24765,2.24803,57000000.0
2009-04-13 05:10:00,2.24833,2.24838,2.24689,2.24707,65000000.0
2009-04-13 05:15:00,2.2469,2.2484,2.2469,2.24818,55000000.0
2009-04-13 05:20:00,2.24692,2.24762,2.24657,2.24693,107000000.0
2009-04-13 05:25:00,2.24688,2.24688,2.24448,2.24449,125000000.0
2009-04-13 05:30:00,2.24458,2.24598,2.24432,2.24598,43000000.0
2009-04-13 05:35:00,2.24524,2.24524,2.24333,2.24358,54000000.0
2009-04-13 05:40:00,2.24403,2.2458,2.24403,2.24569,51000000.0
2009-04-13 05:45:00,2.2456,2.24642,2.2454,2.24565,57000000.0
2009-04-13 05:50:00,2.24572,2.24768,2.24543,2.24551,82000000.0
2009-04-13 05:55:00,2.24665,2.2478,2.24582,2.24714,86000000.0
2009-04-13 06:00:00,2.24723,2.24736,2.24638,2.24708,87000000.0
2009-04-13 06:05:00,2.24699,2.24699,2.24584,2.24612,45000000.0
2009-04-13 06:10:00,2.24613,2.24756,2.24564,2.24588,50000000.0
2009-04-13 06:15:00,2.24609,2.24618,2.24555,2.24577,61000000.0
2009-04-13 06:20:00,2.24706,2.24706,2.24553,2.24653,76000000.0
2009-04-13 06:25:00,2.24693,2.24844,2.24693,2.24833,41000000.0
2009-04-13 06:30:00,2.24839,2.24848,2.24727,2.24839,88000000.0
2009-04-13 06:35:00,2.24861,2.24898,2.24835,2.24871,45000000.0
2009-04-13 06:40:00,2.24873,2.24887,2.2477,2.2477,43000000.0
2009-04-13 06:45:00,2.24779,2.24836,2.24573,2.24706,41000000.0
2009-04-13 06:50:00,2.24745,2.24836,2.24663,2.24671,46000000.0
2009-04-13 06:55:00,2.24683,2.24727,2.24663,2.24711,66000000.0
2009-04-13 07:00:00,2.24713,2.24773,2.24695,2.24699,56000000.0
2009-04-13 07:05:00,2.24709,2.24709,2.24597,2.24612,59000000.0
2009-04-13 07:10:00,2.24661,2.24669,2.2458,2.24611,61000000.0
2009-04-13 07:15:00,2.24609,2.24713,2.24609,2.24652,49000000.0
2009-04-13 07:20:00,2.24652,2.24732,2.24652,2.24673,60000000.0
2009-04-13 07:25:00,2.24656,2.24766,2.24583,2.2465,106000000.0
2009-04-13 07:30:00,2.24632,2.24881,2.24628,2.24862,76000000.0
2009-04-13 07:35:00,2.24802,2.24884,2.24802,2.2481,56000000.0
2009-04-13 07:40:00,2.24819,2.24837,2.24778,2.24815,82000000.0
2009-04-13 07:45:00,2.24794,2.25069,2.24765,2.24989,77000000.0
2009-04-13 07:50:00,2.24995,2.25012,2.24958,2.25003,97000000.0
2009-04-13 07:55:00,2.25011,2.25014,2.24948,2.24982,101000000.0
2009-04-13 08:00:00,2.24959,2.24988,2.24791,2.24802,106000000.0
2009-04-13 08:05:00,2.24805,2.24962,2.24805,2.24856,93000000.0
2009-04-13 08:10:00,2.2487,2.24924,2.2475,2.24798,118000000.0
2009-04-13 08:15:00,2.24857,2.25022,2.24857,2.25011,94000000.0
2009-04-13 08:20:00,2.25121,2.25188,2.25024,2.25066,101000000.0
2009-04-13 08:25:00,2.25093,2.2516,2.2498,2.25018,154000000.0
2009-04-13 08:30:00,2.2502,2.25133,2.25017,2.25076,216000000.0
2009-04-13 08:35:00,2.25133,2.2515,2.24977,2.25074,120000000.0
2009-04-13 08:40:00,2.25074,2.25091,2.24841,2.24907,123000000.0
2009-04-13 08:45:00,2.24913,2.24992,2.24807,2.24971,148000000.0
2009-04-13 08:50:00,2.249,2.2491,2.24774,2.24775,232000000.0
2009-04-13 08:55:00,2.24776,2.24944,2.24769,2.24827,129000000.0
2009-04-13 09:00:00,2.24843,2.24887,2.24835,2.24857,98000000.0
2009-04-13 09:05:00,2.2486,2.25192,2.2486,2.25189,129000000.0
2009-04-13 09:10:00,2.25192,2.25201,2.25076,2.25103,216000000.0
2009-04-13 09:15:00,2.25112,2.2525,2.25111,2.25134,232000000.0
2009-04-13 09:20:00,2.25128,2.25214,2.25128,2.25158,273000000.0
2009-04-13 09:25:00,2.2518,2.25311,2.25106,2.25306,194000000.0
2009-04-13 09:30:00,2.25295,2.25333,2.2514,2.25261,151000000.0
2009-04-13 09:35:00,2.25293,2.25325,2.25124,2.25124,228000000.0
2009-04-13 09:40:00,2.25112,2.2518,2.25093,2.25176,226000000.0
2009-04-13 09:45:00,2.25178,2.25217,2.25153,2.2516,136000000.0
2009-04-13 09:50:00,2.25159,2.25231,2.25154,2.25196,196000000.0
2009-04-13 09:55:00,2.2522,2.2522,2.25156,2.25164,190000000.0
2009-04-13 10:00:00,2.25161,2.25314,2.25155,2.25314,196000000.0
2009-04-13 10:05:00,2.25326,2.25326,2.25287,2.25307,232000000.0
2009-04-13 10:10:00,2.25306,2.25366,2.25305,2.25305,303000000.0
2009-04-13 10:15:00,2.25274,2.253,2.25259,2.25279,225000000.0
2009-04-13 10:20:00,2.2529,2.25321,2.2529,2.25308,233000000.0
2009-04-13 10:25:00,2.25298,2.25298,2.25224,2.25265,301000000.0
2009-04-13 10:30:00,2.25255,2.25327,2.2521,2.25284,157000000.0
2009-04-13 10:35:00,2.25279,2.25362,2.25247,2.25252,140000000.0
2009-04-13 10:40:00,2.25238,2.25335,2.25225,2.25335,139000000.0
2009-04-13 10:45:00,2.25358,2.25478,2.25358,2.25436,165000000.0
2009-04-13 10:50:00,2.25423,2.25423,2.25231,2.25286,206000000.0
2009-04-13 10:55:00,2.25295,2.25446,2.25266,2.25446,176000000.0
2009-04-13 11:00:00,2.25438,2.25463,2.25365,2.2544,178000000.0
2009-04-13 11:05:00,2.25422,2.25493,2.25198,2.25453,142000000.0
2009-04-13 11:10:00,2.25473,2.25473,2.25321,2.25321,236000000.0
2009-04-13 11:15:00,2.25309,2.2535,2.25263,2.25286,218000000.0
2009-04-13 11:20:00,2.25277,2.25301,2.25182,2.25189,229000000.0
2009-04-13 11:25:00,2.25155,2.2529,2.25117,2.2529,183000000.0
2009-04-13 11:30:00,2.25302,2.2534,2.25293,2.2534,173000000.0
2009-04-13 11:35:00,2.25351,2.25359,2.25249,2.25301,231000000.0
2009-04-13 11:40:00,2.25293,2.25378,2.25281,2.25293,185000000.0
2009-04-13 11:45:00,2.25264,2.25269,2.25156,2.2524,169000000.0
2009-04-13 11:50:00,2.25252,2.25401,2.2523,2.25401,188000000.0
2009-04-13 11:55:00,2.25408,2.25599,2.25382,2.25527,200000000.0
2009-04-13 12:00:00,2.25524,2.25642,2.25457,2.25542,150000000.0
2009-04-13 12:05:00,2.25545,2.25555,2.25517,2.25524,112000000.0
2009-04-13 12:10:00,2.25529,2.25557,2.25389,2.25431,149000000.0
2009-04-13 12:15:00,2.25429,2.25429,2.25356,2.25363,180000000.0
2009-04-13 12:20:00,2.25358,2.25447,2.25346,2.25399,178000000.0
2009-04-13 12:25:00,2.25382,2.25474,2.25041,2.25134,208000000.0
2009-04-13 12:30:00,2.25196,2.25483,2.25196,2.25411,188000000.0
2009-04-13 12:35:00,2.25414,2.25433,2.25326,2.25376,110000000.0
2009-04-13 12:40:00,2.25368,2.25425,2.25317,2.25418,82000000.0
2009-04-13 12:45:00,2.25391,2.25619,2.25391,2.25611,160000000.0
2009-04-13 12:50:00,2.25651,2.25662,2.25404,2.25404,129000000.0
2009-04-13 12:55:00,2.25408,2.25506,2.25341,2.25496,131000000.0
2009-04-13 13:00:00,2.25522,2.25551,2.25297,2.25349,91000000.0
2009-04-13 13:05:00,2.25335,2.25462,2.2532,2.25434,126000000.0
2009-04-13 13:10:00,2.25431,2.25559,2.25403,2.25457,104000000.0
2009-04-13 13:15:00,2.2541,2.25511,2.25381,2.25511,141000000.0
2009-04-13 13:20:00,2.25559,2.25569,2.25319,2.25485,165000000.0
2009-04-13 13:25:00,2.25473,2.25473,2.25307,2.25356,128000000.0
2009-04-13 13:30:00,2.25344,2.2554,2.25311,2.25501,118000000.0
2009-04-13 13:35:00,2.25486,2.25486,2.25391,2.25461,143000000.0
2009-04-13 13:40:00,2.25453,2.25468,2.25337,2.25364,145000000.0
2009-04-13 13:45:00,2.2542,2.25454,2.2535,2.25374,101000000.0
2009-04-13 13:50:00,2.25391,2.25448,2.25361,2.25439,144000000.0
2009-04-13 13:55:00,2.25434,2.25507,2.25391,2.25403,144000000.0
2009-04-13 14:00:00,2.25375,2.25755,2.25304,2.25755,124000000.0
2009-04-13 14:05:00,2.25812,2.25874,2.25805,2.2587,128000000.0
2009-04-13 14:10:00,2.2588,2.2593,2.25763,2.25763,104000000.0
2009-04-13 14:15:00,2.25754,2.25798,2.25692,2.25798,86000000.0
2009-04-13 14:20:00,2.258,2.25937,2.25687,2.25937,84000000.0
2009-04-13 14:25:00,2.25934,2.26022,2.25822,2.25998,75000000.0
2009-04-13 14:30:00,2.26037,2.26216,2.26037,2.26074,67000000.0
2009-04-13 14:35:00,2.26084,2.26256,2.25971,2.26256,41000000.0
2009-04-13 14:40:00,2.2637,2.26598,2.26311,2.26438,43000000.0
2009-04-13 14:45:00,2.26491,2.26491,2.26213,2.26221,41000000.0
2009-04-13 14:50:00,2.26224,2.26485,2.2621,2.2638,37000000.0
2009-04-13 14:55:00,2.26352,2.26568,2.26253,2.26462,38000000.0
2009-04-13 15:00:00,2.26616,2.26816,2.26485,2.26561,37000000.0
2009-04-13 15:05:00,2.26533,2.26533,2.2622,2.26367,41000000.0
2009-04-13 15:10:00,2.26379,2.26445,2.26295,2.26445,47000000.0
2009-04-13 15:15:00,2.26499,2.26499,2.26354,2.26361,41000000.0
2009-04-13 15:20:00,2.26328,2.26496,2.26328,2.26491,42000000.0
2009-04-13 15:25:00,2.26422,2.27022,2.26377,2.26645,39000000.0
2009-04-13 15:30:00,2.26633,2.26737,2.26519,2.26678,45000000.0
2009-04-13 15:35:00,2.26695,2.26695,2.26441,2.26651,39000000.0
2009-04-13 15:40:00,2.26661,2.2687,2.26661,2.26869,44000000.0
2009-04-13 15:45:00,2.26878,2.26931,2.2671,2.26869,40000000.0
2009-04-13 15:50:00,2.26857,2.26864,2.2679,2.26864,42000000.0
2009-04-13 15:55:00,2.26859,2.26891,2.26791,2.26813,43000000.0
2009-04-13 16:00:00,2.26818,2.26898,2.26771,2.26817,43000000.0
2009-04-13 16:05:00,2.26822,2.26826,2.26665,2.26712,44000000.0
2009-04-13 16:10:00,2.26786,2.2693,2.26773,2.2689,44000000.0
2009-04-13 16:15:00,2.2686,2.26871,2.26796,2.26853,47000000.0
2009-04-13 16:20:00,2.2689,2.26951,2.26861,2.26886,44000000.0
2009-04-13 16:25:00,2.26894,2.26894,2.26732,2.26759,43000000.0
2009-04-13 16:30:00,2.26762,2.26928,2.26744,2.26744,42000000.0
2009-04-13 16:35:00,2.26728,2.26783,2.26452,2.26455,38000000.0
2009-04-13 16:40:00,2.26478,2.26519,2.26442,2.26461,42000000.0
2009-04-13 16:45:00,2.26486,2.26756,2.26479,2.26698,47000000.0
2009-04-13 16:50:00,2.26667,2.26794,2.26618,2.26764,37000000.0
2009-04-13 16:55:00,2.26731,2.26944,2.26704,2.26944,44000000.0
2009-04-13 17:00:00,2.2685,2.27075,2.26733,2.27075,40000000.0
2009-04-13 17:05:00,2.27145,2.2717,2.26987,2.2707,44000000.0
2009-04-13 17:10:00,2.27082,2.27126,2.27043,2.27101,40000000.0
2009-04-13 17:15:00,2.27063,2.27099,2.26984,2.2705,40000000.0
2009-04-13 17:20:00,2.27003,2.27016,2.26884,2.26885,41000000.0
2009-04-13 17:25:00,2.26885,2.26885,2.2671,2.26722,38000000.0
2009-04-13 17:30:00,2.26734,2.27068,2.2673,2.27026,45000000.0
2009-04-13 17:35:00,2.2702,2.27204,2.26889,2.27007,36000000.0
2009-04-13 17:40:00,2.2701,2.27212,2.26928,2.27212,45000000.0
2009-04-13 17:45:00,2.272,2.27294,2.27064,2.27197,37000000.0
2009-04-13 17:50:00,2.27181,2.27239,2.26974,2.26974,39000000.0
2009-04-13 17:55:00,2.26975,2.27016,2.26822,2.26863,44000000.0
2009-04-13 18:00:00,2.26839,2.26967,2.26777,2.26856,44000000.0
2009-04-13 18:05:00,2.26812,2.26866,2.26779,2.26862,44000000.0
2009-04-13 18:10:00,2.26876,2.2696,2.26859,2.26863,44000000.0
2009-04-13 18:15:00,2.26925,2.26935,2.26703,2.26703,46000000.0
2009-04-13 18:20:00,2.26714,2.26884,2.26525,2.26884,47000000.0
2009-04-13 18:25:00,2.26933,2.26948,2.26818,2.2683,36000000.0
2009-04-13 18:30:00,2.26822,2.26866,2.26786,2.26788,46000000.0
2009-04-13 18:35:00,2.2677,2.2677,2.26573,2.26609,38000000.0
2009-04-13 18:40:00,2.2661,2.26684,2.26548,2.26666,41000000.0
2009-04-13 18:45:00,2.26648,2.26716,2.26592,2.26681,44000000.0
2009-04-13 18:50:00,2.26714,2.26735,2.26638,2.26712,46000000.0
2009-04-13 18:55:00,2.26712,2.26855,2.26708,2.26806,41000000.0
2009-04-13 19:00:00,2.26768,2.26866,2.26685,2.26861,37000000.0
2009-04-13 19:05:00,2.26851,2.26858,2.26734,2.26734,40000000.0
2009-04-13 19:10:00,2.26749,2.26807,2.26657,2.26796,42000000.0
2009-04-13 19:15:00,2.26798,2.26826,2.2677,2.26813,47000000.0
2009-04-13 19:20:00,2.26834,2.26852,2.26587,2.26613,47000000.0
2009-04-13 19:25:00,2.26524,2.26526,2.26128,2.26143,41000000.0
2009-04-13 19:30:00,2.26134,2.26183,2.26107,2.26183,42000000.0
2009-04-13 19:35:00,2.26189,2.26376,2.26183,2.26289,38000000.0
2009-04-13 19:40:00,2.26291,2.26368,2.26276,2.26323,42000000.0
2009-04-13 19:45:00,2.26329,2.26511,2.26318,2.26511,40000000.0
2009-04-13 19:50:00,2.26546,2.26564,2.26241,2.26425,36000000.0
2009-04-13 19:55:00,2.2641,2.26422,2.26296,2.26303,41000000.0
2009-04-13 20:00:00,2.26297,2.26378,2.2626,2.26378,39000000.0
2009-04-13 20:05:00,2.26403,2.26473,2.26237,2.26241,45000000.0
2009-04-13 20:10:00,2.26244,2.26355,2.26211,2.26309,39000000.0
2009-04-13 20:15:00,2.26312,2.26355,2.26265,2.26355,42000000.0
2009-04-13 20:20:00,2.26352,2.26352,2.26224,2.26277,40000000.0
2009-04-13 20:25:00,2.26257,2.26324,2.26244,2.26268,39000000.0
2009-04-13 20:30:00,2.26295,2.26313,2.25823,2.25823,37000000.0
2009-04-13 20:35:00,2.25808,2.25941,2.2558,2.25847,46000000.0
2009-04-13 20:40:00,2.25868,2.25972,2.25845,2.25915,45000000.0
2009-04-13 20:45:00,2.2591,2.26038,2.25899,2.25939,39000000.0
2009-04-13 20:50:00,2.25969,2.25969,2.25908,2.25964,50000000.0
2009-04-13 20:55:00,2.25961,2.25961,2.25798,2.25798,36000000.0
2009-04-13 21:00:00,2.25797,2.26039,2.25793,2.25913,36000000.0
2009-04-13 21:05:00,2.25949,2.25949,2.25814,2.25826,44000000.0
2009-04-13 21:10:00,2.25874,2.25901,2.25814,2.25893,41000000.0
2009-04-13 21:15:00,2.25936,2.25936,2.25355,2.25525,39000000.0
2009-04-13 21:20:00,2.25514,2.25526,2.25377,2.25491,40000000.0
2009-04-13 21:25:00,2.25549,2.25877,2.25541,2.25763,36000000.0
2009-04-13 21:30:00,2.25746,2.25846,2.25744,2.25833,45000000.0
2009-04-13 21:35:00,2.25845,2.25916,2.25775,2.25892,44000000.0
2009-04-13 21:40:00,2.25893,2.25944,2.2582,2.2592,42000000.0
2009-04-13 21:45:00,2.2588,2.26149,2.25837,2.26149,42000000.0
2009-04-13 21:50:00,2.26173,2.2619,2.26097,2.26138,36000000.0
2009-04-13 21:55:00,2.26132,2.26132,2.25981,2.26051,37000000.0
2009-04-13 22:00:00,2.26035,2.26122,2.2598,2.26041,43000000.0
2009-04-13 22:05:00,2.26044,2.26209,2.26031,2.26071,42000000.0
2009-04-13 22:10:00,2.26068,2.26146,2.25722,2.25737,43000000.0
2009-04-13 22:15:00,2.25768,2.2578,2.25565,2.25734,39000000.0
2009-04-13 22:20:00,2.25727,2.25727,2.25648,2.25715,35000000.0
2009-04-13 22:25:00,2.25727,2.25828,2.25589,2.25589,43000000.0
2009-04-13 22:30:00,2.25591,2.25659,2.25391,2.25659,38000000.0
2009-04-13 22:35:00,2.25638,2.2568,2.25416,2.25551,42000000.0
2009-04-13 22:40:00,2.25539,2.25539,2.25406,2.25406,36000000.0
2009-04-13 22:45:00,2.25371,2.25714,2.25338,2.25714,41000000.0
2009-04-13 22:50:00,2.25643,2.25643,2.25485,2.25517,37000000.0
2009-04-13 22:55:00,2.25507,2.25637,2.25324,2.25324,37000000.0
2009-04-13 23:00:00,2.25284,2.25504,2.25273,2.25429,38000000.0
2009-04-13 23:05:00,2.25421,2.25553,2.25373,2.25553,43000000.0
2009-04-13 23:10:00,2.2557,2.2581,2.2553,2.25738,43000000.0
2009-04-13 23:15:00,2.25724,2.25839,2.25689,2.25839,42000000.0
2009-04-13 23:20:00,2.25844,2.25858,2.25812,2.25839,38000000.0
2009-04-13 23:25:00,2.25843,2.25843,2.25798,2.2583,42000000.0
2009-04-13 23:30:00,2.25848,2.25914,2.25809,2.25914,41000000.0
2009-04-13 23:35:00,2.2592,2.25983,2.25883,2.25887,39000000.0
2009-04-13 23:40:00,2.25893,2.25893,2.25783,2.25842,40000000.0
2009-04-13 23:45:00,2.25837,2.25847,2.2576,2.25785,40000000.0
2009-04-13 23:50:00,2.25791,2.25791,2.25473,2.25657,43000000.0
2009-04-13 23:55:00,2.25616,2.25635,2.25597,2.25616,42000000.0
2009-04-14 00:00:00,2.25576,2.25576,2.2548,2.25529,40000000.0
2009-04-14 00:05:00,2.25535,2.25584,2.25499,2.25584,43000000.0
2009-04-14 00:10:00,2.25509,2.2557,2.25484,2.25544,42000000.0
2009-04-14 00:15:00,2.25506,2.25704,2.25489,2.25704,41000000.0
2009-04-14 00:20:00,2.25717,2.25774,2.2571,2.25728,42000000.0
2009-04-14 00:25:00,2.25722,2.25722,2.25581,2.25609,42000000.0
2009-04-14 00:30:00,2.2567,2.25855,2.25626,2.25828,42000000.0
2009-04-14 00:35:00,2.25827,2.25833,2.25746,2.25779,42000000.0
2009-04-14 00:40:00,2.25775,2.25878,2.25533,2.25533,43000000.0
2009-04-14 00:45:00,2.2547,2.25718,2.25374,2.25507,46000000.0
2009-04-14 00:50:00,2.25493,2.2587,2.25493,2.25831,41000000.0
2009-04-14 00:55:00,2.25826,2.25977,2.25713,2.25761,39000000.0
2009-04-14 01:00:00,2.25781,2.25868,2.25781,2.25834,42000000.0
2009-04-14 01:05:00,2.25833,2.25833,2.2571,2.25717,37000000.0
2009-04-14 01:10:00,2.25738,2.25782,2.25589,2.25725,48000000.0
2009-04-14 01:15:00,2.25746,2.25757,2.25658,2.25676,39000000.0
2009-04-14 01:20:00,2.25662,2.25788,2.25633,2.25693,40000000.0
2009-04-14 01:25:00,2.25725,2.25858,2.25584,2.25858,40000000.0
2009-04-14 01:30:00,2.25715,2.25732,2.25561,2.25649,40000000.0
2009-04-14 01:35:00,2.25647,2.25711,2.25591,2.25659,42000000.0
2009-04-14 01:40:00,2.25846,2.25846,2.25663,2.25745,45000000.0
2009-04-14 01:45:00,2.25768,2.2577,2.25563,2.25723,37000000.0
2009-04-14 01:50:00,2.25635,2.25635,2.25516,2.25565,43000000.0
2009-04-14 01:55:00,2.25602,2.25868,2.25367,2.2586,43000000.0
2009-04-14 02:00:00,2.2582,2.25884,2.25711,2.25746,63000000.0
2009-04-14 02:05:00,2.25818,2.25967,2.25665,2.25665,55000000.0
2009-04-14 02:10:00,2.25784,2.25881,2.25705,2.25779,43000000.0
2009-04-14 02:15:00,2.25793,2.25793,2.25475,2.25537,40000000.0
2009-04-14 02:20:00,2.25501,2.25707,2.25483,2.25489,48000000.0
2009-04-14 02:25:00,2.25529,2.25729,2.25432,2.25461,74000000.0
2009-04-14 02:30:00,2.25423,2.25583,2.25349,2.25555,57000000.0
2009-04-14 02:35:00,2.25552,2.25552,2.25259,2.25267,45000000.0
2009-04-14 02:40:00,2.25284,2.2561,2.25276,2.25553,47000000.0
2009-04-14 02:45:00,2.25529,2.25542,2.25452,2.25531,49000000.0
2009-04-14 02:50:00,2.25524,2.25592,2.25441,2.25493,39000000.0
2009-04-14 02:55:00,2.25504,2.25631,2.2545,2.25483,54000000.0
2009-04-14 03:00:00,2.25459,2.25944,2.25402,2.25808,42000000.0
2009-04-14 03:05:00,2.25839,2.25858,2.2574,2.25849,46000000.0
2009-04-14 03:10:00,2.25856,2.25863,2.25771,2.25788,51000000.0
2009-04-14 03:15:00,2.25777,2.25786,2.25614,2.25614,39000000.0
2009-04-14 03:20:00,2.25622,2.25944,2.25527,2.25833,38000000.0
2009-04-14 03:25:00,2.25782,2.25922,2.25761,2.25872,54000000.0
2009-04-14 03:30:00,2.25844,2.25849,2.25661,2.25661,48000000.0
2009-04-14 03:35:00,2.2567,2.2582,2.2567,2.25723,42000000.0
2009-04-14 03:40:00,2.25708,2.25726,2.2563,2.25726,43000000.0
2009-04-14 03:45:00,2.25769,2.25808,2.25738,2.2574,57000000.0
2009-04-14 03:50:00,2.25775,2.25775,2.25621,2.25625,41000000.0
2009-04-14 03:55:00,2.25632,2.25957,2.25632,2.25802,46000000.0
2009-04-14 04:00:00,2.25834,2.25834,2.2555,2.25718,72000000.0
2009-04-14 04:05:00,2.25751,2.25881,2.25718,2.25724,43000000.0
2009-04-14 04:10:00,2.25735,2.26066,2.25735,2.25999,42000000.0
2009-04-14 04:15:00,2.25903,2.25995,2.25771,2.25778,64000000.0
2009-04-14 04:20:00,2.25685,2.25795,2.25598,2.25795,47000000.0
2009-04-14 04:25:00,2.25827,2.25863,2.25694,2.25794,56000000.0
2009-04-14 04:30:00,2.25789,2.25883,2.2574,2.25846,65000000.0
2009-04-14 04:35:00,2.25765,2.25932,2.25742,2.25869,38000000.0
2009-04-14 04:40:00,2.25855,2.25887,2.25734,2.25749,48000000.0
2009-04-14 04:45:00,2.25731,2.25866,2.25653,2.25778,37000000.0
2009-04-14 04:50:00,2.25779,2.25803,2.25633,2.25717,50000000.0
2009-04-14 04:55:00,2.25685,2.25909,2.25685,2.25862,52000000.0
2009-04-14 05:00:00,2.25874,2.25882,2.25663,2.25684,40000000.0
2009-04-14 05:05:00,2.25722,2.25758,2.2563,2.25664,57000000.0
2009-04-14 05:10:00,2.25667,2.25909,2.25639,2.2589,60000000.0
2009-04-14 05:15:00,2.25808,2.25814,2.25702,2.25814,53000000.0
2009-04-14 05:20:00,2.25783,2.25848,2.25754,2.25833,107000000.0
2009-04-14 05:25:00,2.25828,2.25898,2.2577,2.25795,125000000.0
2009-04-14 05:30:00,2.25788,2.25816,2.25746,2.25789,43000000.0
2009-04-14 05:35:00,2.25805,2.25916,2.25741,2.25768,54000000.0
2009-04-14 05:40:00,2.25781,2.25839,2.25752,2.25775,51000000.0
2009-04-14 05:45:00,2.25805,2.25906,2.25751,2.25873,57000000.0
2009-04-14 05:50:00,2.25847,2.25886,2.25727,2.25881,82000000.0
2009-04-14 05:55:00,2.25871,2.25892,2.25676,2.25711,86000000.0
2009-04-14 06:00:00,2.25723,2.25784,2.25689,2.25706,87000000.0
2009-04-14 06:05:00,2.25769,2.25898,2.25769,2.25898,45000000.0
2009-04-14 06:10:00,2.25868,2.25868,2.25689,2.25695,50000000.0
2009-04-14 06:15:00,2.25691,2.25843,2.25691,2.25798,61000000.0
2009-04-14 06:20:00,2.25778,2.2582,2.25698,2.25784,76000000.0
2009-04-14 06:25:00,2.25775,2.25824,2.2577,2.25798,41000000.0
2009-04-14 06:30:00,2.25793,2.25796,2.25742,2.25766,88000000.0
2009-04-14 06:35:00,2.25755,2.25786,2.25701,2.25701,45000000.0
2009-04-14 06:40:00,2.25712,2.25834,2.2571,2.25781,41000000.0
2009-04-14 06:45:00,2.25797,2.25814,2.25614,2.25805,41000000.0
2009-04-14 06:50:00,2.25797,2.25895,2.25792,2.25818,46000000.0
2009-04-14 06:55:00,2.25776,2.25856,2.25761,2.25828,66000000.0
2009-04-14 07:00:00,2.25786,2.25786,2.25648,2.25783,56000000.0
2009-04-14 07:05:00,2.25758,2.25758,2.25576,2.25585,59000000.0
2009-04-14 07:10:00,2.25597,2.25915,2.25597,2.25856,61000000.0
2009-04-14 07:15:00,2.25792,2.25813,2.25724,2.25733,49000000.0
2009-04-14 07:20:00,2.25709,2.25809,2.25685,2.25685,60000000.0
2009-04-14 07:25:00,2.2568,2.25917,2.2568,2.25916,106000000.0
2009-04-14 07:30:00,2.25884,2.25941,2.25824,2.25913,76000000.0
2009-04-14 07:35:00,2.25904,2.25964,2.25897,2.25929,56000000.0
2009-04-14 07:40:00,2.25931,2.25974,2.2572,2.2572,82000000.0
2009-04-14 07:45:00,2.2559,2.25677,2.25462,2.25527,77000000.0
2009-04-14 07:50:00,2.25524,2.25798,2.25459,2.25761,97000000.0
2009-04-14 07:55:00,2.25731,2.25785,2.25683,2.25694,101000000.0
2009-04-14 08:00:00,2.25717,2.25823,2.25717,2.25779,106000000.0
2009-04-14 08:05:00,2.25782,2.25801,2.2572,2.2572,93000000.0
2009-04-14 08:10:00,2.25676,2.25862,2.2566,2.25768,118000000.0
2009-04-14 08:15:00,2.25774,2.26028,2.25729,2.25988,94000000.0
2009-04-14 08:20:00,2.25983,2.25983,2.25824,2.25928,101000000.0
2009-04-14 08:25:00,2.25933,2.26172,2.25933,2.2611,154000000.0
2009-04-14 08:30:00,2.26099,2.26349,2.25988,2.25999,216000000.0
2009-04-14 08:35:00,2.25986,2.26012,2.25886,2.25927,120000000.0
2009-04-14 08:40:00,2.25937,2.25937,2.2579,2.25836,123000000.0
2009-04-14 08:45:00,2.259,2.259,2.25755,2.25808,148000000.0
2009-04-14 08:50:00,2.25823,2.26011,2.25667,2.25983,232000000.0
2009-04-14 08:55:00,2.26027,2.26046,2.25951,2.25995,129000000.0
2009-04-14 09:00:00,2.2602,2.26156,2.26013,2.26138,98000000.0
2009-04-14 09:05:00,2.2605,2.26312,2.2589,2.26271,129000000.0
2009-04-14 09:10:00,2.26306,2.26325,2.26084,2.26192,216000000.0
2009-04-14 09:15:00,2.26094,2.26137,2.26021,2.26128,232000000.0
2009-04-14 09:20:00,2.26021,2.26021,2.25899,2.25939,273000000.0
2009-04-14 09:25:00,2.25953,2.25975,2.25566,2.25736,194000000.0
2009-04-14 09:30:00,2.25751,2.25934,2.25732,2.25913,151000000.0
2009-04-14 09:35:00,2.25916,2.26026,2.25905,2.25945,228000000.0
2009-04-14 09:40:00,2.25955,2.26006,2.25785,2.25841,226000000.0
2009-04-14 09:45:00,2.2583,2.25933,2.2582,2.25918,136000000.0
2009-04-14 09:50:00,2.25912,2.25963,2.25805,2.25963,196000000.0
2009-04-14 09:55:00,2.25947,2.25947,2.25714,2.25943,190000000.0
2009-04-14 10:00:00,2.25926,2.26134,2.25925,2.26134,196000000.0
2009-04-14 10:05:00,2.26171,2.2618,2.26015,2.26119,232000000.0
2009-04-14 10:10:00,2.26131,2.26259,2.25963,2.26167,303000000.0
2009-04-14 10:15:00,2.26165,2.26195,2.26066,2.26145,225000000.0
2009-04-14 10:20:00,2.26151,2.26159,2.25928,2.25948,233000000.0
2009-04-14 10:25:00,2.25936,2.26025,2.25692,2.25732,301000000.0
2009-04-14 10:30:00,2.25723,2.25802,2.25698,2.25741,157000000.0
2009-04-14 10:35:00,2.25737,2.25881,2.25737,2.25818,140000000.0
2009-04-14 10:40:00,2.25802,2.25955,2.25769,2.25955,139000000.0
2009-04-14 10:45:00,2.25976,2.2602,2.25932,2.25932,165000000.0
2009-04-14 10:50:00,2.25932,2.26023,2.25848,2.25848,206000000.0
2009-04-14 10:55:00,2.25837,2.25838,2.25715,2.25819,176000000.0
2009-04-14 11:00:00,2.25768,2.25935,2.25738,2.25841,178000000.0
2009-04-14 11:05:00,2.25869,2.25874,2.25681,2.2577,142000000.0
2009-04-14 11:10:00,2.2582,2.25881,2.25728,2.25785,236000000.0
2009-04-14 11:15:00,2.25801,2.25812,2.2534,2.25392,218000000.0
2009-04-14 11:20:00,2.25394,2.2544,2.2527,2.2544,229000000.0
2009-04-14 11:25:00,2.25424,2.25489,2.25319,2.25481,183000000.0
2009-04-14 11:30:00,2.25483,2.25561,2.25427,2.25509,173000000.0
2009-04-14 11:35:00,2.25455,2.25573,2.2544,2.25573,231000000.0
2009-04-14 11:40:00,2.25573,2.25616,2.25419,2.25531,185000000.0
2009-04-14 11:45:00,2.25531,2.25578,2.25424,2.25449,169000000.0
2009-04-14 11:50:00,2.25451,2.25621,2.25451,2.25603,188000000.0
2009-04-14 11:55:00,2.2556,2.25788,2.2556,2.25776,200000000.0
2009-04-14 12:00:00,2.25773,2.25818,2.25703,2.25805,150000000.0
2009-04-14 12:05:00,2.25799,2.25967,2.25786,2.25855,112000000.0
2009-04-14 12:10:00,2.25841,2.25868,2.25699,2.25747,149000000.0
2009-04-14 12:15:00,2.25763,2.25782,2.25606,2.25672,180000000.0
2009-04-14 12:20:00,2.2565,2.25719,2.25549,2.25556,178000000.0
2009-04-14 12:25:00,2.2555,2.25623,2.25234,2.25258,208000000.0
2009-04-14 12:30:00,2.25448,2.25878,2.25447,2.25855,188000000.0
2009-04-14 12:35:00,2.25858,2.2597,2.2578,2.2578,110000000.0
2009-04-14 12:40:00,2.25791,2.2584,2.25601,2.25749,82000000.0
2009-04-14 12:45:00,2.25696,2.25765,2.25517,2.25517,160000000.0
2009-04-14 12:50:00,2.25523,2.2556,2.25493,2.25546,129000000.0
2009-04-14 12:55:00,2.25564,2.25573,2.25415,2.25564,131000000.0
2009-04-14 13:00:00,2.25642,2.25658,2.25549,2.25552,91000000.0
2009-04-14 13:05:00,2.25584,2.25584,2.25189,2.25189,126000000.0
2009-04-14 13:10:00,2.25183,2.25236,2.2496,2.2507,104000000.0
2009-04-14 13:15:00,2.25089,2.25188,2.25088,2.25109,141000000.0
2009-04-14 13:20:00,2.25097,2.25116,2.25018,2.2502,165000000.0
2009-04-14 13:25:00,2.25012,2.25055,2.2498,2.25014,128000000.0
2009-04-14 13:30:00,2.2503,2.25065,2.24879,2.25017,118000000.0
2009-04-14 13:35:00,2.25068,2.25076,2.24943,2.24955,143000000.0
2009-04-14 13:40:00,2.24985,2.25017,2.24891,2.25001,145000000.0
2009-04-14 13:45:00,2.25039,2.25039,2.24791,2.24891,101000000.0
2009-04-14 13:50:00,2.24927,2.2499,2.24878,2.2499,144000000.0
2009-04-14 13:55:00,2.24991,2.25034,2.24947,2.25034,144000000.0
2009-04-14 14:00:00,2.2503,2.25059,2.24981,2.25026,124000000.0
2009-04-14 14:05:00,2.25012,2.25075,2.24911,2.25075,128000000.0
2009-04-14 14:10:00,2.25064,2.25373,2.25064,2.25277,104000000.0
2009-04-14 14:15:00,2.25319,2.25338,2.24993,2.25121,86000000.0
2009-04-14 14:20:00,2.25104,2.25104,2.24875,2.24996,84000000.0
2009-04-14 14:25:00,2.24988,2.25182,2.24946,2.25007,75000000.0
2009-04-14 14:30:00,2.24955,2.25394,2.24955,2.2538,67000000.0
2009-04-14 14:35:00,2.2541,2.25411,2.25205,2.25406,41000000.0
2009-04-14 14:40:00,2.25423,2.25512,2.25386,2.25441,43000000.0
2009-04-14 14:45:00,2.25413,2.25493,2.25401,2.2546,41000000.0
2009-04-14 14:50:00,2.25461,2.25683,2.25304,2.25657,37000000.0
2009-04-14 14:55:00,2.2571,2.25797,2.25582,2.25626,38000000.0
2009-04-14 15:00:00,2.25582,2.25909,2.25551,2.25909,37000000.0
2009-04-14 15:05:00,2.2588,2.26093,2.2588,2.2609,41000000.0
2009-04-14 15:10:00,2.26105,2.26177,2.25955,2.25977,47000000.0
2009-04-14 15:15:00,2.26027,2.26315,2.26027,2.26177,41000000.0
2009-04-14 15:20:00,2.26165,2.26196,2.25867,2.26013,42000000.0
2009-04-14 15:25:00,2.26025,2.2613,2.25983,2.26108,39000000.0
2009-04-14 15:30:00,2.2608,2.26282,2.25983,2.2627,45000000.0
2009-04-14 15:35:00,2.26348,2.266,2.26348,2.26399,39000000.0
2009-04-14 15:40:00,2.26463,2.26651,2.26463,2.26602,44000000.0
2009-04-14 15:45:00,2.2661,2.27142,2.2661,2.27138,40000000.0
2009-04-14 15:50:00,2.27157,2.27157,2.26816,2.2685,42000000.0
2009-04-14 15:55:00,2.26877,2.26959,2.26851,2.26901,43000000.0
2009-04-14 16:00:00,2.26948,2.26951,2.26708,2.26708,43000000.0
2009-04-14 16:05:00,2.26723,2.26761,2.26516,2.26621,44000000.0
2009-04-14 16:10:00,2.26574,2.26691,2.26373,2.26373,44000000.0
2009-04-14 16:15:00,2.26398,2.26591,2.263,2.26338,47000000.0
2009-04-14 16:20:00,2.26375,2.26425,2.26239,2.26254,44000000.0
2009-04-14 16:25:00,2.26254,2.26353,2.2609,2.26353,43000000.0
2009-04-14 16:30:00,2.26472,2.26498,2.25997,2.26032,42000000.0
2009-04-14 16:35:00,2.26051,2.26452,2.26051,2.26452,38000000.0
2009-04-14 16:40:00,2.26527,2.2654,2.26261,2.26261,42000000.0
2009-04-14 16:45:00,2.26179,2.26179,2.25897,2.25975,47000000.0
2009-04-14 16:50:00,2.26007,2.26087,2.25923,2.26083,37000000.0
2009-04-14 16:55:00,2.26131,2.26262,2.2599,2.26204,44000000.0
2009-04-14 17:00:00,2.26245,2.26313,2.25998,2.26294,40000000.0
2009-04-14 17:05:00,2.2628,2.26538,2.26248,2.26538,44000000.0
2009-04-14 17:10:00,2.26525,2.26526,2.26457,2.26481,40000000.0
2009-04-14 17:15:00,2.26508,2.26533,2.26376,2.26475,40000000.0
2009-04-14 17:20:00,2.26565,2.26797,2.26565,2.26797,41000000.0
2009-04-14 17:25:00,2.26809,2.26809,2.26528,2.2669,38000000.0
2009-04-14 17:30:00,2.26725,2.26773,2.26637,2.2667,45000000.0
2009-04-14 17:35:00,2.26627,2.26627,2.26426,2.26462,36000000.0
2009-04-14 17:40:00,2.26461,2.26508,2.26375,2.26429,45000000.0
2009-04-14 17:45:00,2.26362,2.2655,2.26362,2.26489,37000000.0
2009-04-14 17:50:00,2.26491,2.26711,2.26491,2.26603,39000000.0
2009-04-14 17:55:00,2.26622,2.26651,2.26554,2.26645,44000000.0
2009-04-14 18:00:00,2.26648,2.26648,2.26278,2.26325,44000000.0
2009-04-14 18:05:00,2.26314,2.26556,2.26311,2.26556,44000000.0
2009-04-14 18:10:00,2.26644,2.2673,2.26615,2.26684,44000000.0
2009-04-14 18:15:00,2.2675,2.26822,2.26603,2.26625,46000000.0
2009-04-14 18:20:00,2.26645,2.26688,2.26432,2.26649,47000000.0
2009-04-14 18:25:00,2.26653,2.26704,2.26581,2.26604,36000000.0
2009-04-14 18:30:00,2.26565,2.26577,2.26422,2.26465,46000000.0
2009-04-14 18:35:00,2.26443,2.26604,2.2639,2.26502,38000000.0
2009-04-14 18:40:00,2.26549,2.2676,2.26405,2.2676,41000000.0
2009-04-14 18:45:00,2.26738,2.26913,2.26735,2.26904,44000000.0
2009-04-14 18:50:00,2.2693,2.27003,2.26912,2.26951,42000000.0
2009-04-14 18:55:00,2.26916,2.27177,2.26916,2.27177,41000000.0
2009-04-14 19:00:00,2.27205,2.27287,2.27151,2.27236,37000000.0
2009-04-14 19:05:00,2.27218,2.27245,2.27045,2.27162,40000000.0
2009-04-14 19:10:00,2.27179,2.27208,2.27001,2.27154,42000000.0
2009-04-14 19:15:00,2.27228,2.27277,2.26961,2.26961,47000000.0
2009-04-14 19:20:00,2.26933,2.27079,2.26933,2.27031,47000000.0
2009-04-14 19:25:00,2.27021,2.27188,2.26999,2.27188,41000000.0
2009-04-14 19:30:00,2.27148,2.27366,2.27142,2.27254,42000000.0
2009-04-14 19:35:00,2.27263,2.27451,2.27254,2.27451,38000000.0
2009-04-14 19:40:00,2.27351,2.27428,2.27261,2.27371,42000000.0
2009-04-14 19:45:00,2.27377,2.27502,2.27294,2.27409,40000000.0
2009-04-14 19:50:00,2.27379,2.27454,2.27216,2.27359,36000000.0
2009-04-14 19:55:00,2.27314,2.27386,2.27096,2.27096,41000000.0
2009-04-14 20:00:00,2.27105,2.27168,2.27089,2.27168,39000000.0
2009-04-14 20:05:00,2.2717,2.27231,2.27035,2.27178,45000000.0
2009-04-14 20:10:00,2.2718,2.27498,2.27178,2.27394,43000000.0
2009-04-14 20:15:00,2.27319,2.27367,2.27283,2.27329,42000000.0
2009-04-14 20:20:00,2.27315,2.27315,2.27097,2.27157,40000000.0
2009-04-14 20:25:00,2.27154,2.27293,2.27115,2.27243,39000000.0
2009-04-14 20:30:00,2.27246,2.27282,2.27179,2.2727,37000000.0
2009-04-14 20:35:00,2.27274,2.27329,2.27233,2.27269,46000000.0
2009-04-14 20:40:00,2.27267,2.27444,2.27267,2.27385,45000000.0
2009-04-14 20:45:00,2.27391,2.27588,2.27384,2.27558,39000000.0
2009-04-14 20:50:00,2.27603,2.27771,2.27577,2.27686,50000000.0
2009-04-14 20:55:00,2.2771,2.27865,2.27685,2.27685,41000000.0
2009-04-14 21:00:00,2.27609,2.27625,2.27379,2.27379,36000000.0
2009-04-14 21:05:00,2.27454,2.27579,2.27357,2.27395,44000000.0
2009-04-14 21:10:00,2.27405,2.27495,2.27373,2.2749,41000000.0
2009-04-14 21:15:00,2.27472,2.27472,2.27301,2.27397,39000000.0
2009-04-14 21:20:00,2.27388,2.2751,2.27388,2.2743,40000000.0
2009-04-14 21:25:00,2.27415,2.27415,2.27257,2.27384,36000000.0
2009-04-14 21:30:00,2.2739,2.27673,2.2739,2.27657,45000000.0
2009-04-14 21:35:00,2.2764,2.27655,2.27587,2.27587,44000000.0
2009-04-14 21:40:00,2.2759,2.27617,2.27432,2.27491,42000000.0
2009-04-14 21:45:00,2.27473,2.27638,2.27277,2.27277,42000000.0
2009-04-14 21:50:00,2.27276,2.27331,2.27197,2.27223,36000000.0
2009-04-14 21:55:00,2.27356,2.27634,2.27356,2.27624,37000000.0
2009-04-14 22:00:00,2.27744,2.2781,2.27717,2.27719,43000000.0
2009-04-14 22:05:00,2.27699,2.27699,2.27514,2.27518,42000000.0
2009-04-14 22:10:00,2.27493,2.27579,2.27454,2.27537,43000000.0
2009-04-14 22:15:00,2.27533,2.27543,2.27344,2.27528,39000000.0
2009-04-14 22:20:00,2.2756,2.2756,2.27412,2.27458,35000000.0
2009-04-14 22:25:00,2.27447,2.2758,2.27424,2.27533,43000000.0
2009-04-14 22:30:00,2.27478,2.27497,2.27364,2.27389,38000000.0
2009-04-14 22:35:00,2.27434,2.27488,2.27413,2.2747,42000000.0
2009-04-14 22:40:00,2.27472,2.27519,2.27456,2.27456,36000000.0
2009-04-14 22:45:00,2.27434,2.27442,2.27185,2.27197,41000000.0
2009-04-14 22:50:00,2.27239,2.27284,2.27197,2.27221,37000000.0
2009-04-14 22:55:00,2.27226,2.27259,2.27162,2.27219,37000000.0
2009-04-14 23:00:00,2.27203,2.27344,2.27184,2.27332,38000000.0
2009-04-14 23:05:00,2.2732,2.27423,2.27279,2.2734,43000000.0
2009-04-14 23:10:00,2.27365,2.27464,2.27256,2.27256,43000000.0
2009-04-14 23:15:00,2.27156,2.27285,2.27156,2.27285,42000000.0
2009-04-14 23:20:00,2.27326,2.27419,2.27316,2.27396,38000000.0
2009-04-14 23:25:00,2.27407,2.27749,2.27369,2.27734,42000000.0
2009-04-14 23:30:00,2.27756,2.27828,2.27729,2.27803,41000000.0
2009-04-14 23:35:00,2.27825,2.28092,2.27825,2.27872,43000000.0
2009-04-14 23:40:00,2.27827,2.27943,2.27757,2.2791,40000000.0
2009-04-14 23:45:00,2.2793,2.2793,2.27832,2.27845,40000000.0
2009-04-14 23:50:00,2.27838,2.27871,2.27525,2.27767,43000000.0
2009-04-14 23:55:00,2.27842,2.27883,2.27718,2.2773,42000000.0
2009-04-15 00:00:00,2.27691,2.27855,2.27652,2.27827,40000000.0
2009-04-15 00:05:00,2.27811,2.27897,2.27639,2.27643,31000000.0
2009-04-15 00:10:00,2.27659,2.27673,2.27623,2.27659,42000000.0
2009-04-15 00:15:00,2.27645,2.2766,2.27581,2.27656,41000000.0
2009-04-15 00:20:00,2.27656,2.27698,2.27354,2.27431,42000000.0
2009-04-15 00:25:00,2.27485,2.27532,2.27449,2.27463,42000000.0
2009-04-15 00:30:00,2.27471,2.27504,2.27437,2.27437,42000000.0
2009-04-15 00:35:00,2.27426,2.27753,2.27426,2.2775,42000000.0
2009-04-15 00:40:00,2.2774,2.27775,2.27568,2.27593,43000000.0
2009-04-15 00:45:00,2.27592,2.27659,2.27487,2.27487,46000000.0
2009-04-15 00:50:00,2.27532,2.27536,2.2747,2.2747,41000000.0
2009-04-15 00:55:00,2.27461,2.27601,2.27446,2.2752,39000000.0
2009-04-15 01:00:00,2.27509,2.27528,2.27244,2.27528,42000000.0
2009-04-15 01:05:00,2.27512,2.27512,2.27392,2.27447,37000000.0
2009-04-15 01:10:00,2.27461,2.27577,2.27451,2.27558,48000000.0
2009-04-15 01:15:00,2.27566,2.27671,2.27545,2.27671,39000000.0
2009-04-15 01:20:00,2.27701,2.27727,2.2743,2.2743,40000000.0
2009-04-15 01:25:00,2.27415,2.27474,2.27374,2.27443,40000000.0
2009-04-15 01:30:00,2.27458,2.27462,2.27394,2.27439,40000000.0
2009-04-15 01:35:00,2.27457,2.27497,2.27373,2.27444,42000000.0
2009-04-15 01:40:00,2.27434,2.27618,2.27401,2.27423,45000000.0
2009-04-15 01:45:00,2.27425,2.27512,2.27393,2.27467,37000000.0
2009-04-15 01:50:00,2.27453,2.27482,2.27322,2.27335,43000000.0
2009-04-15 01:55:00,2.27352,2.27691,2.27202,2.27691,43000000.0
2009-04-15 02:00:00,2.27671,2.27724,2.2758,2.27591,63000000.0
2009-04-15 02:05:00,2.27614,2.27665,2.2756,2.2756,55000000.0
2009-04-15 02:10:00,2.27536,2.27608,2.27414,2.27414,43000000.0
2009-04-15 02:15:00,2.27391,2.274,2.27217,2.27314,40000000.0
2009-04-15 02:20:00,2.27327,2.2737,2.27299,2.27325,48000000.0
2009-04-15 02:25:00,2.27303,2.27393,2.27273,2.27389,74000000.0
2009-04-15 02:30:00,2.27358,2.27983,2.27346,2.27923,57000000.0
2009-04-15 02:35:00,2.27882,2.2819,2.27818,2.28139,45000000.0
2009-04-15 02:40:00,2.28148,2.28408,2.28118,2.28334,47000000.0
2009-04-15 02:45:00,2.28366,2.28613,2.28366,2.28433,49000000.0
2009-04-15 02:50:00,2.28359,2.28459,2.28302,2.28365,33000000.0
2009-04-15 02:55:00,2.28355,2.28714,2.28278,2.28714,54000000.0
2009-04-15 03:00:00,2.28724,2.28735,2.28457,2.28504,42000000.0
2009-04-15 03:05:00,2.28444,2.2859,2.28421,2.28467,46000000.0
2009-04-15 03:10:00,2.2844,2.28692,2.28435,2.28692,51000000.0
2009-04-15 03:15:00,2.28643,2.28714,2.28485,2.28691,37000000.0
2009-04-15 03:20:00,2.28676,2.28952,2.28414,2.28945,38000000.0
2009-04-15 03:25:00,2.2895,2.28986,2.2874,2.28765,54000000.0
2009-04-15 03:30:00,2.28751,2.28938,2.28751,2.28813,43000000.0
2009-04-15 03:35:00,2.28834,2.28955,2.28668,2.2891,42000000.0
2009-04-15 03:40:00,2.28973,2.29128,2.28949,2.29031,43000000.0
2009-04-15 03:45:00,2.28989,2.2914,2.2865,2.29068,57000000.0
2009-04-15 03:50:00,2.29108,2.29224,2.29049,2.291,41000000.0
2009-04-15 03:55:00,2.29075,2.2919,2.28986,2.29081,46000000.0
2009-04-15 04:00:00,2.29041,2.29041,2.28933,2.28983,72000000.0
2009-04-15 04:05:00,2.28934,2.28982,2.28896,2.28939,43000000.0
2009-04-15 04:10:00,2.28946,2.29098,2.28946,2.29092,42000000.0
2009-04-15 04:15:00,2.29147,2.2938,2.29125,2.29342,64000000.0
2009-04-15 04:20:00,2.29227,2.29293,2.2911,2.29135,47000000.0
2009-04-15 04:25:00,2.29161,2.29295,2.29161,2.29217,56000000.0
2009-04-15 04:30:00,2.29242,2.29325,2.29191,2.29325,63000000.0
2009-04-15 04:35:00,2.29323,2.29517,2.29282,2.29508,38000000.0
2009-04-15 04:40:00,2.29476,2.29497,2.29377,2.29456,48000000.0
2009-04-15 04:45:00,2.29511,2.29511,2.29373,2.29385,41000000.0
2009-04-15 04:50:00,2.29417,2.29607,2.29391,2.29551,50000000.0
2009-04-15 04:55:00,2.29597,2.29597,2.29328,2.29375,52000000.0
2009-04-15 05:00:00,2.29399,2.29513,2.29399,2.29411,40000000.0
2009-04-15 05:05:00,2.29413,2.29516,2.29393,2.29416,57000000.0
2009-04-15 05:10:00,2.29411,2.29526,2.29411,2.29526,60000000.0
2009-04-15 05:15:00,2.29549,2.29549,2.295,2.29503,53000000.0
2009-04-15 05:20:00,2.29507,2.29558,2.29437,2.29478,107000000.0
2009-04-15 05:25:00,2.29489,2.29515,2.29443,2.29462,125000000.0
2009-04-15 05:30:00,2.29484,2.29519,2.29294,2.29374,43000000.0
2009-04-15 05:35:00,2.29363,2.294,2.29109,2.29137,54000000.0
2009-04-15 05:40:00,2.291,2.29172,2.291,2.29117,51000000.0
2009-04-15 05:45:00,2.29004,2.2928,2.2896,2.29224,57000000.0
2009-04-15 05:50:00,2.29162,2.29162,2.29047,2.29092,82000000.0
2009-04-15 05:55:00,2.29059,2.29142,2.29057,2.29112,86000000.0
2009-04-15 06:00:00,2.2924,2.2929,2.29225,2.29247,87000000.0
2009-04-15 06:05:00,2.29261,2.2961,2.29261,2.29598,45000000.0
2009-04-15 06:10:00,2.29572,2.29693,2.29478,2.29492,50000000.0
2009-04-15 06:15:00,2.29648,2.29648,2.29534,2.29536,61000000.0
2009-04-15 06:20:00,2.29606,2.29703,2.29547,2.29547,76000000.0
2009-04-15 06:25:00,2.29531,2.29538,2.29295,2.29302,41000000.0
2009-04-15 06:30:00,2.29299,2.29446,2.29283,2.29384,88000000.0
2009-04-15 06:35:00,2.29381,2.2941,2.29296,2.29385,45000000.0
2009-04-15 06:40:00,2.29404,2.29428,2.29242,2.29254,41000000.0
2009-04-15 06:45:00,2.29251,2.29376,2.29053,2.29229,41000000.0
2009-04-15 06:50:00,2.2922,2.29351,2.29172,2.29277,46000000.0
2009-04-15 06:55:00,2.29252,2.29252,2.29153,2.29156,66000000.0
2009-04-15 07:00:00,2.29143,2.29468,2.29114,2.29374,56000000.0
2009-04-15 07:05:00,2.29379,2.29392,2.29158,2.29267,59000000.0
2009-04-15 07:10:00,2.29219,2.29264,2.29126,2.29201,61000000.0
2009-04-15 07:15:00,2.29208,2.29288,2.292,2.29226,49000000.0
2009-04-15 07:20:00,2.29219,2.29236,2.29166,2.29166,60000000.0
2009-04-15 07:25:00,2.29126,2.29138,2.28958,2.29111,106000000.0
2009-04-15 07:30:00,2.29078,2.29078,2.28881,2.28886,76000000.0
2009-04-15 07:35:00,2.28873,2.29079,2.28873,2.2889,56000000.0
2009-04-15 07:40:00,2.28881,2.29034,2.28856,2.28932,82000000.0
2009-04-15 07:45:00,2.28927,2.29046,2.2891,2.28946,77000000.0
2009-04-15 07:50:00,2.28944,2.29034,2.28944,2.29027,97000000.0
2009-04-15 07:55:00,2.29031,2.29031,2.28939,2.28971,101000000.0
2009-04-15 08:00:00,2.28941,2.28941,2.28783,2.28888,106000000.0
2009-04-15 08:05:00,2.28926,2.29248,2.28926,2.29138,93000000.0
2009-04-15 08:10:00,2.29161,2.29444,2.29155,2.29402,118000000.0
2009-04-15 08:15:00,2.29409,2.29437,2.2933,2.29354,94000000.0
2009-04-15 08:20:00,2.2936,2.29621,2.29252,2.29613,101000000.0
2009-04-15 08:25:00,2.29605,2.29774,2.29534,2.29752,154000000.0
2009-04-15 08:30:00,2.29786,2.29786,2.29564,2.29647,216000000.0
2009-04-15 08:35:00,2.2964,2.29798,2.2937,2.2979,120000000.0
2009-04-15 08:40:00,2.29789,2.29789,2.29568,2.29568,123000000.0
2009-04-15 08:45:00,2.29521,2.29568,2.29445,2.29545,148000000.0
2009-04-15 08:50:00,2.29496,2.29496,2.2926,2.29358,232000000.0
2009-04-15 08:55:00,2.29319,2.29351,2.29052,2.29068,129000000.0
2009-04-15 09:00:00,2.2913,2.29154,2.28899,2.29042,98000000.0
2009-04-15 09:05:00,2.2904,2.29124,2.29037,2.29081,129000000.0
2009-04-15 09:10:00,2.291,2.29175,2.2904,2.29159,216000000.0
2009-04-15 09:15:00,2.29139,2.29139,2.29004,2.29049,232000000.0
2009-04-15 09:20:00,2.29027,2.29186,2.28959,2.29186,273000000.0
2009-04-15 09:25:00,2.29165,2.29219,2.28982,2.29041,194000000.0
2009-04-15 09:30:00,2.29038,2.29159,2.28963,2.29068,151000000.0
2009-04-15 09:35:00,2.29048,2.2911,2.28997,2.29086,228000000.0
2009-04-15 09:40:00,2.29109,2.29241,2.29084,2.29241,226000000.0
2009-04-15 09:45:00,2.29234,2.29237,2.29078,2.29182,136000000.0
2009-04-15 09:50:00,2.2909,2.2909,2.28847,2.29004,196000000.0
2009-04-15 09:55:00,2.28981,2.28981,2.28733,2.28761,190000000.0
2009-04-15 10:00:00,2.2877,2.28796,2.28679,2.28738,196000000.0
2009-04-15 10:05:00,2.2877,2.28784,2.2854,2.28571,232000000.0
2009-04-15 10:10:00,2.28564,2.28653,2.28548,2.28606,303000000.0
2009-04-15 10:15:00,2.28593,2.28601,2.28445,2.28445,225000000.0
2009-04-15 10:20:00,2.28403,2.28487,2.284,2.28419,233000000.0
2009-04-15 10:25:00,2.28421,2.28601,2.28421,2.28565,301000000.0
2009-04-15 10:30:00,2.28567,2.28726,2.28555,2.28631,157000000.0
2009-04-15 10:35:00,2.28597,2.28663,2.28505,2.28505,140000000.0
2009-04-15 10:40:00,2.28526,2.28561,2.28425,2.28495,139000000.0
2009-04-15 10:45:00,2.28505,2.2855,2.28092,2.28214,165000000.0
2009-04-15 10:50:00,2.28223,2.28227,2.27835,2.27835,206000000.0
2009-04-15 10:55:00,2.27835,2.28009,2.27778,2.28009,176000000.0
2009-04-15 11:00:00,2.2802,2.28219,2.2802,2.28149,178000000.0
2009-04-15 11:05:00,2.28144,2.28293,2.28115,2.28293,142000000.0
2009-04-15 11:10:00,2.28291,2.28581,2.28259,2.28581,236000000.0
2009-04-15 11:15:00,2.28543,2.28682,2.28444,2.2865,218000000.0
2009-04-15 11:20:00,2.28697,2.28775,2.28611,2.28697,229000000.0
2009-04-15 11:25:00,2.28704,2.28813,2.28629,2.28755,183000000.0
2009-04-15 11:30:00,2.28799,2.28997,2.28799,2.28881,173000000.0
2009-04-15 11:35:00,2.28874,2.29053,2.28874,2.29037,231000000.0
2009-04-15 11:40:00,2.29055,2.29263,2.28985,2.29172,185000000.0
2009-04-15 11:45:00,2.29215,2.29345,2.28988,2.28999,169000000.0
2009-04-15 11:50:00,2.2897,2.29177,2.28762,2.29106,188000000.0
2009-04-15 11:55:00,2.29097,2.29126,2.28917,2.28936,200000000.0
2009-04-15 12:00:00,2.28991,2.29188,2.28987,2.29176,150000000.0
2009-04-15 12:05:00,2.29177,2.29177,2.28939,2.28939,112000000.0
2009-04-15 12:10:00,2.28987,2.29008,2.28782,2.28826,149000000.0
2009-04-15 12:15:00,2.28884,2.28884,2.28784,2.28802,180000000.0
2009-04-15 12:20:00,2.28815,2.2895,2.28809,2.2893,178000000.0
2009-04-15 12:25:00,2.2892,2.28958,2.28417,2.28417,208000000.0
2009-04-15 12:30:00,2.28389,2.28718,2.28389,2.2867,188000000.0
2009-04-15 12:35:00,2.28678,2.28711,2.28402,2.28402,110000000.0
2009-04-15 12:40:00,2.28407,2.28449,2.28278,2.28449,82000000.0
2009-04-15 12:45:00,2.28466,2.2871,2.28466,2.2871,160000000.0
2009-04-15 12:50:00,2.28733,2.28752,2.28538,2.28547,129000000.0
2009-04-15 12:55:00,2.2855,2.28564,2.28341,2.28341,131000000.0
2009-04-15 13:00:00,2.28314,2.28331,2.28056,2.28219,91000000.0
2009-04-15 13:05:00,2.28304,2.28309,2.28058,2.28157,126000000.0
2009-04-15 13:10:00,2.28124,2.28124,2.27852,2.2792,104000000.0
2009-04-15 13:15:00,2.27893,2.279,2.27623,2.27688,141000000.0
2009-04-15 13:20:00,2.27671,2.27725,2.27557,2.27578,165000000.0
2009-04-15 13:25:00,2.27539,2.27624,2.27426,2.27602,128000000.0
2009-04-15 13:30:00,2.27605,2.27647,2.27542,2.27542,118000000.0
2009-04-15 13:35:00,2.27504,2.27692,2.27459,2.27674,143000000.0
2009-04-15 13:40:00,2.27656,2.27656,2.27342,2.27478,145000000.0
2009-04-15 13:45:00,2.27474,2.27543,2.27386,2.2753,101000000.0
2009-04-15 13:50:00,2.27538,2.27954,2.27507,2.27906,144000000.0
2009-04-15 13:55:00,2.27942,2.28078,2.27908,2.28078,144000000.0
2009-04-15 14:00:00,2.28079,2.28305,2.28019,2.28301,124000000.0
2009-04-15 14:05:00,2.28282,2.28797,2.2826,2.28789,128000000.0
2009-04-15 14:10:00,2.28779,2.28999,2.28729,2.28999,104000000.0
2009-04-15 14:15:00,2.28956,2.28956,2.2856,2.28622,86000000.0
2009-04-15 14:20:00,2.28629,2.28678,2.28481,2.28556,84000000.0
2009-04-15 14:25:00,2.28543,2.28676,2.2837,2.28579,75000000.0
2009-04-15 14:30:00,2.28499,2.28691,2.28264,2.28573,67000000.0
2009-04-15 14:35:00,2.28626,2.28626,2.28414,2.28495,41000000.0
2009-04-15 14:40:00,2.2846,2.28501,2.28254,2.28418,43000000.0
2009-04-15 14:45:00,2.28331,2.28455,2.28312,2.2842,41000000.0
2009-04-15 14:50:00,2.28362,2.28362,2.28111,2.28188,37000000.0
2009-04-15 14:55:00,2.28294,2.28567,2.28294,2.28471,38000000.0
2009-04-15 15:00:00,2.28469,2.28526,2.28369,2.28369,37000000.0
2009-04-15 15:05:00,2.28411,2.28422,2.28248,2.28268,41000000.0
2009-04-15 15:10:00,2.28303,2.28491,2.28111,2.28174,47000000.0
2009-04-15 15:15:00,2.28344,2.28713,2.28287,2.28675,41000000.0
2009-04-15 15:20:00,2.28652,2.28684,2.28459,2.28545,42000000.0
2009-04-15 15:25:00,2.28598,2.29031,2.28598,2.29008,39000000.0
2009-04-15 15:30:00,2.28987,2.29144,2.28944,2.29075,45000000.0
2009-04-15 15:35:00,2.29069,2.29098,2.28675,2.28909,39000000.0
2009-04-15 15:40:00,2.28986,2.291,2.28965,2.2904,44000000.0
2009-04-15 15:45:00,2.29043,2.2916,2.29036,2.2916,40000000.0
2009-04-15 15:50:00,2.29174,2.29174,2.28842,2.28842,42000000.0
2009-04-15 15:55:00,2.28794,2.28867,2.28744,2.28795,43000000.0
2009-04-15 16:00:00,2.28704,2.28729,2.28532,2.28532,43000000.0
2009-04-15 16:05:00,2.28545,2.28545,2.28221,2.28244,44000000.0
2009-04-15 16:10:00,2.28188,2.28632,2.28165,2.28466,44000000.0
2009-04-15 16:15:00,2.28554,2.28561,2.28498,2.28551,47000000.0
2009-04-15 16:20:00,2.28545,2.28602,2.28485,2.28586,44000000.0
2009-04-15 16:25:00,2.28583,2.28632,2.28539,2.28584,43000000.0
2009-04-15 16:30:00,2.28563,2.28909,2.28563,2.2889,42000000.0
2009-04-15 16:35:00,2.28802,2.29014,2.28802,2.28977,38000000.0
2009-04-15 16:40:00,2.28977,2.29183,2.28977,2.29179,42000000.0
2009-04-15 16:45:00,2.29161,2.29188,2.289,2.289,47000000.0
2009-04-15 16:50:00,2.28919,2.28948,2.28758,2.2886,37000000.0
2009-04-15 16:55:00,2.28841,2.28878,2.28645,2.28765,44000000.0
2009-04-15 17:00:00,2.28756,2.28837,2.2861,2.28837,40000000.0
2009-04-15 17:05:00,2.28827,2.29451,2.28816,2.29374,44000000.0
2009-04-15 17:10:00,2.29362,2.29362,2.29211,2.29266,40000000.0
2009-04-15 17:15:00,2.29255,2.29328,2.29215,2.29239,40000000.0
2009-04-15 17:20:00,2.29202,2.29222,2.2899,2.29047,41000000.0
2009-04-15 17:25:00,2.29037,2.29103,2.28976,2.29008,38000000.0
2009-04-15 17:30:00,2.2903,2.29118,2.28878,2.28878,45000000.0
2009-04-15 17:35:00,2.28874,2.29141,2.28795,2.29126,36000000.0
2009-04-15 17:40:00,2.29128,2.29343,2.29123,2.29302,45000000.0
2009-04-15 17:45:00,2.29294,2.29395,2.29208,2.2921,37000000.0
2009-04-15 17:50:00,2.29156,2.2916,2.28955,2.28955,39000000.0
2009-04-15 17:55:00,2.28948,2.29048,2.28813,2.28863,44000000.0
2009-04-15 18:00:00,2.28824,2.28885,2.28704,2.28704,44000000.0
2009-04-15 18:05:00,2.28695,2.28736,2.28594,2.28603,44000000.0
2009-04-15 18:10:00,2.28588,2.28593,2.28272,2.28401,44000000.0
2009-04-15 18:15:00,2.28498,2.28638,2.28463,2.28626,46000000.0
2009-04-15 18:20:00,2.28595,2.2871,2.28461,2.28667,47000000.0
2009-04-15 18:25:00,2.28714,2.28946,2.28702,2.28798,36000000.0
2009-04-15 18:30:00,2.28814,2.28821,2.28693,2.28693,46000000.0
2009-04-15 18:35:00,2.28705,2.28705,2.28597,2.28649,38000000.0
2009-04-15 18:40:00,2.28636,2.28725,2.28618,2.28662,41000000.0
2009-04-15 18:45:00,2.28685,2.28745,2.28062,2.28189,44000000.0
2009-04-15 18:50:00,2.28215,2.28226,2.28046,2.28158,42000000.0
2009-04-15 18:55:00,2.28245,2.2834,2.27888,2.27888,41000000.0
2009-04-15 19:00:00,2.27852,2.28366,2.27741,2.28311,37000000.0
2009-04-15 19:05:00,2.28293,2.28293,2.28112,2.28211,40000000.0
2009-04-15 19:10:00,2.28188,2.28267,2.28046,2.2812,42000000.0
2009-04-15 19:15:00,2.28152,2.28164,2.28093,2.28093,47000000.0
2009-04-15 19:20:00,2.28078,2.28137,2.27974,2.2808,47000000.0
2009-04-15 19:25:00,2.28117,2.28139,2.28005,2.28005,41000000.0
2009-04-15 19:30:00,2.28033,2.28198,2.27978,2.28035,42000000.0
2009-04-15 19:35:00,2.28038,2.28187,2.28038,2.28051,38000000.0
2009-04-15 19:40:00,2.2808,2.2816,2.2766,2.27675,42000000.0
2009-04-15 19:45:00,2.27743,2.27985,2.27743,2.2798,40000000.0
2009-04-15 19:50:00,2.27955,2.2798,2.27856,2.2798,36000000.0
2009-04-15 19:55:00,2.2798,2.28023,2.27796,2.27994,41000000.0
2009-04-15 20:00:00,2.27985,2.28027,2.27804,2.27833,39000000.0
2009-04-15 20:05:00,2.27868,2.27937,2.27811,2.2788,45000000.0
2009-04-15 20:10:00,2.2783,2.2814,2.27739,2.28119,39000000.0
2009-04-15 20:15:00,2.28115,2.2845,2.28115,2.28379,42000000.0
2009-04-15 20:20:00,2.2846,2.28572,2.28235,2.28235,40000000.0
2009-04-15 20:25:00,2.28151,2.28353,2.28092,2.28214,39000000.0
2009-04-15 20:30:00,2.28267,2.28303,2.28109,2.28229,37000000.0
2009-04-15 20:35:00,2.28198,2.28227,2.28092,2.28092,46000000.0
2009-04-15 20:40:00,2.28087,2.28205,2.28053,2.28152,45000000.0
2009-04-15 20:45:00,2.28154,2.28281,2.28143,2.28198,39000000.0
2009-04-15 20:50:00,2.28219,2.28321,2.28187,2.28246,50000000.0
2009-04-15 20:55:00,2.2821,2.28244,2.28095,2.28195,36000000.0
2009-04-15 21:00:00,2.28238,2.2838,2.28202,2.28202,36000000.0
2009-04-15 21:05:00,2.28233,2.28292,2.28116,2.28121,44000000.0
2009-04-15 21:10:00,2.28148,2.28194,2.27974,2.27997,41000000.0
2009-04-15 21:15:00,2.28012,2.28123,2.27941,2.27979,39000000.0
2009-04-15 21:20:00,2.27972,2.28144,2.27881,2.27974,40000000.0
2009-04-15 21:25:00,2.27891,2.27903,2.27708,2.27787,36000000.0
2009-04-15 21:30:00,2.27776,2.27828,2.27681,2.2772,45000000.0
2009-04-15 21:35:00,2.27708,2.27793,2.27683,2.27701,44000000.0
2009-04-15 21:40:00,2.27755,2.27792,2.27423,2.27513,42000000.0
2009-04-15 21:45:00,2.27573,2.27715,2.27512,2.27693,42000000.0
2009-04-15 21:50:00,2.27757,2.27775,2.27631,2.27661,36000000.0
2009-04-15 21:55:00,2.27667,2.27688,2.27089,2.27254,37000000.0
2009-04-15 22:00:00,2.27273,2.27365,2.27099,2.27212,43000000.0
2009-04-15 22:05:00,2.27226,2.27311,2.27112,2.27112,42000000.0
2009-04-15 22:10:00,2.27071,2.27245,2.27071,2.27135,43000000.0
2009-04-15 22:15:00,2.27104,2.27153,2.26912,2.27153,39000000.0
2009-04-15 22:20:00,2.27155,2.27164,2.27069,2.27148,35000000.0
2009-04-15 22:25:00,2.2713,2.27381,2.2713,2.27381,43000000.0
2009-04-15 22:30:00,2.27328,2.27523,2.27222,2.27383,38000000.0
2009-04-15 22:35:00,2.27324,2.27365,2.26973,2.27006,42000000.0
2009-04-15 22:40:00,2.27036,2.27126,2.27036,2.27089,36000000.0
2009-04-15 22:45:00,2.27081,2.27425,2.27071,2.27382,41000000.0
2009-04-15 22:50:00,2.27412,2.27574,2.27382,2.27556,37000000.0
2009-04-15 22:55:00,2.27578,2.27578,2.27354,2.27404,37000000.0
2009-04-15 23:00:00,2.27419,2.27452,2.27099,2.27302,38000000.0
2009-04-15 23:05:00,2.27288,2.27404,2.27145,2.27186,43000000.0
2009-04-15 23:10:00,2.2708,2.27185,2.27027,2.2711,43000000.0
2009-04-15 23:15:00,2.27188,2.27304,2.27182,2.27182,42000000.0
2009-04-15 23:20:00,2.27263,2.27263,2.27166,2.2724,38000000.0
2009-04-15 23:25:00,2.27332,2.2736,2.2717,2.27241,42000000.0
2009-04-15 23:30:00,2.27256,2.27292,2.26989,2.27167,41000000.0
2009-04-15 23:35:00,2.2723,2.27395,2.2723,2.27395,39000000.0
2009-04-15 23:40:00,2.2741,2.2775,2.2738,2.27424,40000000.0
2009-04-15 23:45:00,2.274,2.2769,2.274,2.2769,40000000.0
2009-04-15 23:50:00,2.27692,2.27697,2.27415,2.27541,43000000.0
2009-04-15 23:55:00,2.2753,2.27587,2.27529,2.27533,42000000.0
2009-04-16 00:00:00,2.2749,2.2749,2.27415,2.27431,40000000.0
2009-04-16 00:05:00,2.27434,2.27629,2.27423,2.27625,42000000.0
2009-04-16 00:10:00,2.27677,2.27709,2.27628,2.27704,42000000.0
2009-04-16 00:15:00,2.27705,2.27753,2.27619,2.27701,46000000.0
2009-04-16 00:20:00,2.27727,2.27775,2.27697,2.2774,42000000.0
2009-04-16 00:25:00,2.27738,2.27858,2.27737,2.27857,42000000.0
2009-04-16 00:30:00,2.27862,2.27862,2.2766,2.27686,42000000.0
2009-04-16 00:35:00,2.27683,2.2769,2.27593,2.2765,42000000.0
2009-04-16 00:40:00,2.27663,2.2771,2.27477,2.2771,43000000.0
2009-04-16 00:45:00,2.27656,2.27794,2.2763,2.27756,46000000.0
2009-04-16 00:50:00,2.27746,2.27934,2.27639,2.27934,41000000.0
2009-04-16 00:55:00,2.27899,2.27942,2.27766,2.27772,39000000.0
2009-04-16 01:00:00,2.27722,2.28,2.27705,2.28,42000000.0
2009-04-16 01:05:00,2.27933,2.28193,2.27908,2.28037,37000000.0
2009-04-16 01:10:00,2.28071,2.28185,2.28068,2.28176,48000000.0
2009-04-16 01:15:00,2.28227,2.28356,2.28074,2.2811,39000000.0
2009-04-16 01:20:00,2.28112,2.28128,2.28065,2.28099,40000000.0
2009-04-16 01:25:00,2.28043,2.28131,2.27909,2.28046,40000000.0
2009-04-16 01:30:00,2.2805,2.28273,2.2805,2.28221,44000000.0
2009-04-16 01:35:00,2.28247,2.28359,2.28146,2.28359,42000000.0
2009-04-16 01:40:00,2.28453,2.28513,2.2816,2.2816,45000000.0
2009-04-16 01:45:00,2.28242,2.28429,2.28242,2.28409,37000000.0
2009-04-16 01:50:00,2.28363,2.28517,2.28363,2.28497,43000000.0
2009-04-16 01:55:00,2.28519,2.28558,2.28344,2.28525,43000000.0
2009-04-16 02:00:00,2.2858,2.28929,2.28517,2.28827,63000000.0
2009-04-16 02:05:00,2.2884,2.28846,2.28497,2.28497,55000000.0
2009-04-16 02:10:00,2.28431,2.2882,2.28431,2.28782,43000000.0
2009-04-16 02:15:00,2.28859,2.28984,2.28726,2.28943,40000000.0
2009-04-16 02:20:00,2.28888,2.28911,2.28603,2.28746,48000000.0
2009-04-16 02:25:00,2.28794,2.28881,2.28734,2.28825,74000000.0
2009-04-16 02:30:00,2.28928,2.29067,2.28906,2.29067,57000000.0
2009-04-16 02:35:00,2.29095,2.2934,2.29095,2.29318,45000000.0
2009-04-16 02:40:00,2.29306,2.29505,2.29296,2.29347,47000000.0
2009-04-16 02:45:00,2.29332,2.29389,2.29064,2.29134,49000000.0
2009-04-16 02:50:00,2.29075,2.29136,2.28958,2.29041,37000000.0
2009-04-16 02:55:00,2.29115,2.29236,2.28951,2.28986,54000000.0
2009-04-16 03:00:00,2.28937,2.29171,2.28802,2.29107,42000000.0
2009-04-16 03:05:00,2.29119,2.29142,2.28829,2.29129,46000000.0
2009-04-16 03:10:00,2.29113,2.2937,2.29082,2.29258,51000000.0
2009-04-16 03:15:00,2.29288,2.29355,2.29229,2.29298,37000000.0
2009-04-16 03:20:00,2.29255,2.29255,2.28784,2.28957,38000000.0
2009-04-16 03:25:00,2.2895,2.29194,2.2895,2.29113,54000000.0
2009-04-16 03:30:00,2.29089,2.29499,2.29089,2.29499,43000000.0
2009-04-16 03:35:00,2.29498,2.29498,2.2929,2.2929,42000000.0
2009-04-16 03:40:00,2.2933,2.29397,2.2925,2.29357,43000000.0
2009-04-16 03:45:00,2.29374,2.29374,2.29234,2.29242,57000000.0
2009-04-16 03:50:00,2.29215,2.29223,2.29066,2.29098,41000000.0
2009-04-16 03:55:00,2.2897,2.29062,2.28906,2.29049,46000000.0
2009-04-16 04:00:00,2.29284,2.29478,2.28906,2.29059,72000000.0
2009-04-16 04:05:00,2.29105,2.29288,2.29105,2.29112,43000000.0
2009-04-16 04:10:00,2.29109,2.29388,2.29084,2.29232,42000000.0
2009-04-16 04:15:00,2.29292,2.29572,2.29197,2.29572,64000000.0
2009-04-16 04:20:00,2.29577,2.29659,2.29493,2.29537,47000000.0
2009-04-16 04:25:00,2.29565,2.29565,2.29289,2.29543,56000000.0
2009-04-16 04:30:00,2.29508,2.29587,2.29346,2.29379,61000000.0
2009-04-16 04:35:00,2.2936,2.29429,2.29222,2.29252,38000000.0
2009-04-16 04:40:00,2.29252,2.29383,2.29211,2.2935,48000000.0
2009-04-16 04:45:00,2.29387,2.29461,2.29232,2.29236,37000000.0
2009-04-16 04:50:00,2.2923,2.2923,2.28915,2.28965,50000000.0
2009-04-16 04:55:00,2.28925,2.29179,2.28925,2.29101,52000000.0
2009-04-16 05:00:00,2.29139,2.29178,2.29134,2.29134,40000000.0
2009-04-16 05:05:00,2.29144,2.29411,2.29141,2.29411,57000000.0
2009-04-16 05:10:00,2.29396,2.29396,2.29087,2.29087,60000000.0
2009-04-16 05:15:00,2.29082,2.29163,2.29063,2.29163,53000000.0
2009-04-16 05:20:00,2.29184,2.29184,2.29038,2.29159,107000000.0
2009-04-16 05:25:00,2.29149,2.29256,2.29115,2.29203,125000000.0
2009-04-16 05:30:00,2.29201,2.29211,2.28952,2.28988,43000000.0
2009-04-16 05:35:00,2.28895,2.2897,2.28834,2.28854,54000000.0
2009-04-16 05:40:00,2.28853,2.28966,2.28782,2.28923,51000000.0
2009-04-16 05:45:00,2.28943,2.2895,2.28821,2.28855,57000000.0
2009-04-16 05:50:00,2.28869,2.28905,2.28811,2.2885,82000000.0
2009-04-16 05:55:00,2.28877,2.28946,2.28774,2.28774,86000000.0
2009-04-16 06:00:00,2.28763,2.28801,2.28541,2.28541,87000000.0
2009-04-16 06:05:00,2.285,2.28568,2.28445,2.28568,45000000.0
2009-04-16 06:10:00,2.28622,2.28622,2.2854,2.28614,50000000.0
2009-04-16 06:15:00,2.28635,2.28748,2.28525,2.28534,61000000.0
2009-04-16 06:20:00,2.28534,2.28628,2.28513,2.28582,76000000.0
2009-04-16 06:25:00,2.28598,2.28628,2.28441,2.28556,41000000.0
2009-04-16 06:30:00,2.2852,2.28708,2.285,2.28689,88000000.0
2009-04-16 06:35:00,2.28779,2.28951,2.2872,2.28777,45000000.0
2009-04-16 06:40:00,2.28774,2.29052,2.28765,2.29011,41000000.0
2009-04-16 06:45:00,2.29015,2.29052,2.28788,2.29052,41000000.0
2009-04-16 06:50:00,2.29108,2.29292,2.29108,2.29176,46000000.0
2009-04-16 06:55:00,2.29212,2.29236,2.29104,2.29139,66000000.0
2009-04-16 07:00:00,2.29161,2.29228,2.28989,2.29059,56000000.0
2009-04-16 07:05:00,2.29178,2.29297,2.28938,2.29224,59000000.0
2009-04-16 07:10:00,2.29243,2.29243,2.29137,2.29151,61000000.0
2009-04-16 07:15:00,2.29142,2.29182,2.29063,2.29066,49000000.0
2009-04-16 07:20:00,2.29106,2.29613,2.29043,2.29613,60000000.0
2009-04-16 07:25:00,2.29629,2.2979,2.29597,2.29722,106000000.0
2009-04-16 07:30:00,2.29711,2.29812,2.2958,2.29717,76000000.0
2009-04-16 07:35:00,2.29601,2.29688,2.29546,2.29688,56000000.0
2009-04-16 07:40:00,2.29741,2.29863,2.29658,2.29659,82000000.0
2009-04-16 07:45:00,2.29692,2.29692,2.29577,2.29587,77000000.0
2009-04-16 07:50:00,2.29603,2.29687,2.29582,2.29596,97000000.0
2009-04-16 07:55:00,2.29507,2.29544,2.29284,2.29284,101000000.0
2009-04-16 08:00:00,2.29304,2.29327,2.29096,2.29177,106000000.0
2009-04-16 08:05:00,2.29267,2.29294,2.28981,2.29036,93000000.0
2009-04-16 08:10:00,2.29064,2.2908,2.28755,2.28766,118000000.0
2009-04-16 08:15:00,2.28756,2.28977,2.28756,2.28897,94000000.0
2009-04-16 08:20:00,2.28912,2.28926,2.28467,2.28725,101000000.0
2009-04-16 08:25:00,2.28704,2.28784,2.28604,2.28776,154000000.0
2009-04-16 08:30:00,2.28734,2.28734,2.28459,2.28638,216000000.0
2009-04-16 08:35:00,2.28635,2.28905,2.28635,2.28752,120000000.0
2009-04-16 08:40:00,2.28785,2.28866,2.28563,2.28579,123000000.0
2009-04-16 08:45:00,2.28582,2.28995,2.28582,2.28856,148000000.0
2009-04-16 08:50:00,2.28865,2.29064,2.28803,2.29043,232000000.0
2009-04-16 08:55:00,2.29079,2.2912,2.28946,2.28946,129000000.0
2009-04-16 09:00:00,2.28953,2.2919,2.2895,2.29169,98000000.0
2009-04-16 09:05:00,2.29166,2.29493,2.29166,2.29384,129000000.0
2009-04-16 09:10:00,2.29333,2.29333,2.29083,2.29083,216000000.0
2009-04-16 09:15:00,2.29046,2.29165,2.29046,2.29109,232000000.0
2009-04-16 09:20:00,2.29139,2.29222,2.29081,2.29222,273000000.0
2009-04-16 09:25:00,2.29304,2.29698,2.29304,2.29627,194000000.0
2009-04-16 09:30:00,2.29533,2.29658,2.2951,2.29658,151000000.0
2009-04-16 09:35:00,2.2974,2.2991,2.2974,2.2991,228000000.0
2009-04-16 09:40:00,2.29881,2.29947,2.29808,2.29808,226000000.0
2009-04-16 09:45:00,2.29804,2.30102,2.29804,2.30069,136000000.0
2009-04-16 09:50:00,2.30091,2.30354,2.29992,2.30354,196000000.0
2009-04-16 09:55:00,2.30328,2.30415,2.3004,2.3031,190000000.0
2009-04-16 10:00:00,2.30306,2.30465,2.30174,2.30438,196000000.0
2009-04-16 10:05:00,2.30469,2.30777,2.30469,2.30746,232000000.0
2009-04-16 10:10:00,2.30755,2.30898,2.3067,2.30688,303000000.0
2009-04-16 10:15:00,2.30628,2.31731,2.30628,2.31731,225000000.0
2009-04-16 10:20:00,2.31646,2.31646,2.31196,2.31196,233000000.0
2009-04-16 10:25:00,2.31223,2.31223,2.31036,2.31045,301000000.0
2009-04-16 10:30:00,2.31048,2.31197,2.30928,2.31197,157000000.0
2009-04-16 10:35:00,2.3126,2.31332,2.31162,2.31265,140000000.0
2009-04-16 10:40:00,2.313,2.31321,2.30973,2.31048,139000000.0
2009-04-16 10:45:00,2.31053,2.31135,2.30819,2.31094,165000000.0
2009-04-16 10:50:00,2.31034,2.31034,2.30559,2.30801,206000000.0
2009-04-16 10:55:00,2.3086,2.3113,2.30772,2.30785,176000000.0
2009-04-16 11:00:00,2.30782,2.30883,2.30713,2.30758,178000000.0
2009-04-16 11:05:00,2.30754,2.30979,2.30754,2.30955,142000000.0
2009-04-16 11:10:00,2.30975,2.3124,2.30974,2.31173,236000000.0
2009-04-16 11:15:00,2.3116,2.3116,2.30928,2.30977,218000000.0
2009-04-16 11:20:00,2.30983,2.31015,2.30783,2.30841,229000000.0
2009-04-16 11:25:00,2.30836,2.3088,2.30681,2.30681,183000000.0
2009-04-16 11:30:00,2.30803,2.30981,2.30722,2.30733,173000000.0
2009-04-16 11:35:00,2.30764,2.30835,2.30662,2.30802,231000000.0
2009-04-16 11:40:00,2.30798,2.30868,2.3058,2.3083,185000000.0
2009-04-16 11:45:00,2.30819,2.30819,2.30496,2.30644,169000000.0
2009-04-16 11:50:00,2.3061,2.30649,2.30524,2.30605,188000000.0
2009-04-16 11:55:00,2.3057,2.3057,2.30406,2.30419,200000000.0
2009-04-16 12:00:00,2.30473,2.30597,2.30473,2.30477,150000000.0
2009-04-16 12:05:00,2.30432,2.30497,2.30379,2.30497,112000000.0
2009-04-16 12:10:00,2.30514,2.30567,2.30372,2.30403,149000000.0
2009-04-16 12:15:00,2.3038,2.3038,2.30019,2.3016,180000000.0
2009-04-16 12:20:00,2.3019,2.30412,2.3019,2.30399,178000000.0
2009-04-16 12:25:00,2.30377,2.30377,2.29883,2.29883,208000000.0
2009-04-16 12:30:00,2.29863,2.30273,2.29847,2.29921,188000000.0
2009-04-16 12:35:00,2.29907,2.30287,2.29907,2.30287,110000000.0
2009-04-16 12:40:00,2.30299,2.31502,2.30299,2.31435,82000000.0
2009-04-16 12:45:00,2.31425,2.31425,2.30945,2.31025,160000000.0
2009-04-16 12:50:00,2.31052,2.311,2.3086,2.31044,129000000.0
2009-04-16 12:55:00,2.31012,2.31028,2.30713,2.30844,131000000.0
2009-04-16 13:00:00,2.30888,2.3103,2.30843,2.30863,91000000.0
2009-04-16 13:05:00,2.30895,2.31202,2.30895,2.31086,126000000.0
2009-04-16 13:10:00,2.31085,2.31157,2.31024,2.31024,104000000.0
2009-04-16 13:15:00,2.31065,2.31269,2.31049,2.31209,141000000.0
2009-04-16 13:20:00,2.31211,2.31365,2.31211,2.31308,165000000.0
2009-04-16 13:25:00,2.31345,2.31345,2.31186,2.31318,128000000.0
2009-04-16 13:30:00,2.31332,2.31459,2.31332,2.31351,118000000.0
2009-04-16 13:35:00,2.31367,2.31428,2.31106,2.31124,143000000.0
2009-04-16 13:40:00,2.31101,2.31232,2.31076,2.31169,145000000.0
2009-04-16 13:45:00,2.31153,2.31314,2.31057,2.31314,101000000.0
2009-04-16 13:50:00,2.31294,2.3156,2.31294,2.31337,144000000.0
2009-04-16 13:55:00,2.31392,2.31492,2.31279,2.31492,144000000.0
2009-04-16 14:00:00,2.31471,2.31489,2.31243,2.31445,124000000.0
2009-04-16 14:05:00,2.31466,2.31673,2.31378,2.31471,128000000.0
2009-04-16 14:10:00,2.31406,2.31414,2.31314,2.31314,104000000.0
2009-04-16 14:15:00,2.31333,2.314,2.31163,2.31212,86000000.0
2009-04-16 14:20:00,2.31249,2.31313,2.31085,2.3125,84000000.0
2009-04-16 14:25:00,2.31278,2.31278,2.30817,2.30817,75000000.0
2009-04-16 14:30:00,2.30724,2.31054,2.30651,2.30918,67000000.0
2009-04-16 14:35:00,2.3087,2.30952,2.30777,2.30811,41000000.0
2009-04-16 14:40:00,2.30824,2.30975,2.30816,2.30975,43000000.0
2009-04-16 14:45:00,2.30877,2.31041,2.30823,2.30983,41000000.0
2009-04-16 14:50:00,2.31091,2.31158,2.30419,2.30501,37000000.0
2009-04-16 14:55:00,2.30533,2.30663,2.29369,2.29608,38000000.0
2009-04-16 15:00:00,2.29737,2.29967,2.29721,2.29956,37000000.0
2009-04-16 15:05:00,2.29587,2.30104,2.29587,2.29995,41000000.0
2009-04-16 15:10:00,2.30098,2.30149,2.29876,2.30058,47000000.0
2009-04-16 15:15:00,2.30019,2.30086,2.29918,2.29918,41000000.0
2009-04-16 15:20:00,2.29951,2.30032,2.29886,2.2999,42000000.0
2009-04-16 15:25:00,2.29993,2.29993,2.2977,2.29789,39000000.0
2009-04-16 15:30:00,2.29739,2.30027,2.29739,2.30027,45000000.0
2009-04-16 15:35:00,2.30039,2.3041,2.30025,2.30192,39000000.0
2009-04-16 15:40:00,2.30178,2.30507,2.30149,2.30424,44000000.0
2009-04-16 15:45:00,2.30434,2.30618,2.3042,2.30618,40000000.0
2009-04-16 15:50:00,2.30645,2.30866,2.30635,2.30761,42000000.0
2009-04-16 15:55:00,2.30704,2.30785,2.30644,2.30706,43000000.0
2009-04-16 16:00:00,2.30751,2.30774,2.30351,2.30741,43000000.0
2009-04-16 16:05:00,2.30772,2.31133,2.30749,2.31133,44000000.0
2009-04-16 16:10:00,2.31068,2.31104,2.30785,2.31014,44000000.0
2009-04-16 16:15:00,2.30961,2.31053,2.30855,2.30991,47000000.0
2009-04-16 16:20:00,2.30979,2.31343,2.30979,2.31343,44000000.0
2009-04-16 16:25:00,2.31305,2.31321,2.31145,2.3117,43000000.0
2009-04-16 16:30:00,2.31183,2.31309,2.31167,2.3124,42000000.0
2009-04-16 16:35:00,2.31254,2.31351,2.31227,2.31229,38000000.0
2009-04-16 16:40:00,2.313,2.3163,2.313,2.31629,42000000.0
2009-04-16 16:45:00,2.31635,2.31782,2.31446,2.31472,47000000.0
2009-04-16 16:50:00,2.31531,2.31549,2.31282,2.31444,37000000.0
2009-04-16 16:55:00,2.31499,2.31554,2.31115,2.31115,44000000.0
2009-04-16 17:00:00,2.31158,2.3122,2.30972,2.31175,40000000.0
2009-04-16 17:05:00,2.31133,2.31277,2.31079,2.31127,44000000.0
2009-04-16 17:10:00,2.31128,2.3129,2.31111,2.31277,40000000.0
2009-04-16 17:15:00,2.31185,2.31211,2.31013,2.31105,40000000.0
2009-04-16 17:20:00,2.31122,2.31247,2.31083,2.31178,41000000.0
2009-04-16 17:25:00,2.3117,2.31339,2.31122,2.31296,38000000.0
2009-04-16 17:30:00,2.31304,2.31311,2.31082,2.31143,45000000.0
2009-04-16 17:35:00,2.31214,2.31214,2.31012,2.31213,36000000.0
2009-04-16 17:40:00,2.3124,2.31241,2.31197,2.312,45000000.0
2009-04-16 17:45:00,2.31223,2.31237,2.31067,2.31105,37000000.0
2009-04-16 17:50:00,2.31105,2.31255,2.31105,2.31206,39000000.0
2009-04-16 17:55:00,2.31222,2.31233,2.31044,2.31176,44000000.0
2009-04-16 18:00:00,2.31163,2.31461,2.31163,2.31437,44000000.0
2009-04-16 18:05:00,2.31402,2.31465,2.31224,2.31396,44000000.0
2009-04-16 18:10:00,2.31267,2.31425,2.31,2.3109,44000000.0
2009-04-16 18:15:00,2.31161,2.31267,2.31124,2.31201,46000000.0
2009-04-16 18:20:00,2.31193,2.31237,2.3082,2.31237,47000000.0
2009-04-16 18:25:00,2.31197,2.31546,2.31197,2.31546,36000000.0
2009-04-16 18:30:00,2.31528,2.31528,2.31302,2.31335,46000000.0
2009-04-16 18:35:00,2.31354,2.31355,2.30794,2.3103,38000000.0
2009-04-16 18:40:00,2.31014,2.31134,2.30989,2.31121,41000000.0
2009-04-16 18:45:00,2.31098,2.31098,2.30995,2.31056,44000000.0
2009-04-16 18:50:00,2.31069,2.31108,2.30877,2.30877,42000000.0
2009-04-16 18:55:00,2.3086,2.30978,2.30839,2.30978,41000000.0
2009-04-16 19:00:00,2.30988,2.3108,2.30917,2.30969,37000000.0
2009-04-16 19:05:00,2.30942,2.30942,2.3077,2.30813,40000000.0
2009-04-16 19:10:00,2.30839,2.31121,2.30839,2.3106,42000000.0
2009-04-16 19:15:00,2.311,2.31125,2.31017,2.31106,47000000.0
2009-04-16 19:20:00,2.31111,2.31287,2.31066,2.31072,47000000.0
2009-04-16 19:25:00,2.31153,2.31346,2.3105,2.31346,41000000.0
2009-04-16 19:30:00,2.31315,2.31349,2.31243,2.3132,42000000.0
2009-04-16 19:35:00,2.31286,2.31308,2.31224,2.31288,38000000.0
2009-04-16 19:40:00,2.31269,2.31269,2.30935,2.30935,42000000.0
2009-04-16 19:45:00,2.30914,2.30985,2.3074,2.30772,40000000.0
2009-04-16 19:50:00,2.30785,2.30857,2.30636,2.30675,36000000.0
2009-04-16 19:55:00,2.3071,2.3086,2.3071,2.3085,41000000.0
2009-04-16 20:00:00,2.30913,2.30931,2.30741,2.3089,39000000.0
2009-04-16 20:05:00,2.3093,2.30951,2.3076,2.30816,45000000.0
2009-04-16 20:10:00,2.30827,2.30995,2.30729,2.30733,39000000.0
2009-04-16 20:15:00,2.3075,2.30857,2.30648,2.3085,42000000.0
2009-04-16 20:20:00,2.30858,2.30866,2.30638,2.30638,40000000.0
2009-04-16 20:25:00,2.30623,2.30689,2.30623,2.30653,39000000.0
2009-04-16 20:30:00,2.306,2.306,2.30351,2.30391,37000000.0
2009-04-16 20:35:00,2.30334,2.30378,2.30238,2.3027,46000000.0
2009-04-16 20:40:00,2.3035,2.30368,2.30185,2.3024,45000000.0
2009-04-16 20:45:00,2.30319,2.30319,2.30043,2.30215,39000000.0
2009-04-16 20:50:00,2.30244,2.30266,2.29949,2.30117,50000000.0
2009-04-16 20:55:00,2.30091,2.3018,2.30058,2.30107,39000000.0
2009-04-16 21:00:00,2.30123,2.30155,2.30032,2.30115,36000000.0
2009-04-16 21:05:00,2.30128,2.30365,2.29981,2.29981,44000000.0
2009-04-16 21:10:00,2.29949,2.30096,2.29947,2.2999,41000000.0
2009-04-16 21:15:00,2.29995,2.30063,2.29983,2.3006,39000000.0
2009-04-16 21:20:00,2.30067,2.30171,2.29718,2.29848,40000000.0
2009-04-16 21:25:00,2.29879,2.30106,2.29879,2.30024,36000000.0
2009-04-16 21:30:00,2.30021,2.30478,2.30021,2.30464,45000000.0
2009-04-16 21:35:00,2.30493,2.30739,2.30453,2.30491,44000000.0
2009-04-16 21:40:00,2.30481,2.30636,2.30477,2.30536,42000000.0
2009-04-16 21:45:00,2.30502,2.30625,2.30502,2.3058,42000000.0
2009-04-16 21:50:00,2.30582,2.30599,2.30515,2.30595,36000000.0
2009-04-16 21:55:00,2.30609,2.30686,2.30497,2.30497,37000000.0
2009-04-16 22:00:00,2.3048,2.30565,2.3048,2.30523,43000000.0
2009-04-16 22:05:00,2.30508,2.30508,2.30331,2.30383,42000000.0
2009-04-16 22:10:00,2.30369,2.30475,2.30302,2.30463,43000000.0
2009-04-16 22:15:00,2.30498,2.30535,2.30296,2.30299,39000000.0
2009-04-16 22:20:00,2.30266,2.30311,2.3026,2.30297,35000000.0
2009-04-16 22:25:00,2.30319,2.30391,2.30286,2.30391,43000000.0
2009-04-16 22:30:00,2.30369,2.30448,2.30299,2.30422,38000000.0
2009-04-16 22:35:00,2.30413,2.3042,2.30229,2.30269,42000000.0
2009-04-16 22:40:00,2.303,2.30358,2.30293,2.30316,36000000.0
2009-04-16 22:45:00,2.3028,2.30408,2.30253,2.30408,41000000.0
2009-04-16 22:50:00,2.30419,2.30419,2.30058,2.30098,37000000.0
2009-04-16 22:55:00,2.30095,2.30096,2.2988,2.2988,37000000.0
2009-04-16 23:00:00,2.29871,2.30273,2.29871,2.30269,38000000.0
2009-04-16 23:05:00,2.30246,2.30327,2.30136,2.30327,43000000.0
2009-04-16 23:10:00,2.30319,2.30319,2.30209,2.30288,36000000.0
2009-04-16 23:15:00,2.30286,2.30335,2.30168,2.30319,42000000.0
2009-04-16 23:20:00,2.30291,2.30345,2.30238,2.30331,38000000.0
2009-04-16 23:25:00,2.30307,2.3038,2.30196,2.30261,42000000.0
2009-04-16 23:30:00,2.30292,2.30404,2.2993,2.30404,41000000.0
2009-04-16 23:35:00,2.30384,2.30384,2.30204,2.30332,39000000.0
2009-04-16 23:40:00,2.3032,2.30411,2.30233,2.30248,40000000.0
2009-04-16 23:45:00,2.30192,2.30286,2.29905,2.29945,40000000.0
2009-04-16 23:50:00,2.29963,2.30232,2.29937,2.3018,43000000.0
2009-04-16 23:55:00,2.30143,2.30175,2.30068,2.30093,42000000.0
2009-04-17 00:00:00,2.30029,2.30227,2.29998,2.301,40000000.0
2009-04-17 00:05:00,2.30115,2.30129,2.29991,2.30007,42000000.0
2009-04-17 00:10:00,2.30001,2.30122,2.2998,2.30018,42000000.0
2009-04-17 00:15:00,2.30005,2.30109,2.30005,2.30039,41000000.0
2009-04-17 00:20:00,2.30028,2.30041,2.29914,2.2997,42000000.0
2009-04-17 00:25:00,2.29943,2.29993,2.29845,2.29975,42000000.0
2009-04-17 00:30:00,2.29973,2.30145,2.29934,2.30145,42000000.0
2009-04-17 00:35:00,2.30127,2.30243,2.30094,2.30243,42000000.0
2009-04-17 00:40:00,2.30239,2.30257,2.29939,2.30044,43000000.0
2009-04-17 00:45:00,2.29952,2.30019,2.29754,2.29773,46000000.0
2009-04-17 00:50:00,2.29759,2.29778,2.29463,2.29513,41000000.0
2009-04-17 00:55:00,2.295,2.29575,2.29487,2.29561,39000000.0
2009-04-17 01:00:00,2.29577,2.29587,2.29289,2.29481,42000000.0
2009-04-17 01:05:00,2.29482,2.29606,2.29243,2.29604,37000000.0
2009-04-17 01:10:00,2.29645,2.29661,2.29431,2.29431,48000000.0
2009-04-17 01:15:00,2.29409,2.29486,2.29309,2.2931,39000000.0
2009-04-17 01:20:00,2.29351,2.29545,2.29351,2.29545,40000000.0
2009-04-17 01:25:00,2.29514,2.29514,2.29312,2.29317,40000000.0
2009-04-17 01:30:00,2.29292,2.29313,2.291,2.29106,40000000.0
2009-04-17 01:35:00,2.2913,2.29283,2.29109,2.29214,42000000.0
2009-04-17 01:40:00,2.29208,2.29383,2.29182,2.2937,45000000.0
2009-04-17 01:45:00,2.29416,2.29423,2.29289,2.29296,37000000.0
2009-04-17 01:50:00,2.29321,2.2941,2.29249,2.29321,43000000.0
2009-04-17 01:55:00,2.29309,2.29524,2.29173,2.29524,43000000.0
2009-04-17 02:00:00,2.2963,2.29721,2.29508,2.29721,63000000.0
2009-04-17 02:05:00,2.29721,2.29876,2.29628,2.29876,55000000.0
2009-04-17 02:10:00,2.29877,2.29877,2.29533,2.29533,43000000.0
2009-04-17 02:15:00,2.29503,2.29544,2.29318,2.29357,40000000.0
2009-04-17 02:20:00,2.29347,2.294,2.2928,2.29371,48000000.0
2009-04-17 02:25:00,2.29362,2.29364,2.2918,2.2918,74000000.0
2009-04-17 02:30:00,2.29211,2.29329,2.29092,2.29092,57000000.0
2009-04-17 02:35:00,2.29068,2.29448,2.29007,2.29423,45000000.0
2009-04-17 02:40:00,2.29414,2.29431,2.29332,2.29431,47000000.0
2009-04-17 02:45:00,2.29419,2.29467,2.2929,2.29446,49000000.0
2009-04-17 02:50:00,2.29374,2.29453,2.29341,2.29408,33000000.0
2009-04-17 02:55:00,2.29422,2.29501,2.29286,2.29501,54000000.0
2009-04-17 03:00:00,2.29504,2.29566,2.29465,2.2954,42000000.0
2009-04-17 03:05:00,2.29542,2.29736,2.29532,2.29699,46000000.0
2009-04-17 03:10:00,2.29701,2.29806,2.29523,2.29543,51000000.0
2009-04-17 03:15:00,2.29547,2.29659,2.29464,2.29546,37000000.0
2009-04-17 03:20:00,2.29551,2.2959,2.2929,2.29438,38000000.0
2009-04-17 03:25:00,2.29447,2.29515,2.29447,2.29501,54000000.0
2009-04-17 03:30:00,2.29509,2.29509,2.29403,2.2949,43000000.0
2009-04-17 03:35:00,2.29518,2.29609,2.29487,2.29496,42000000.0
2009-04-17 03:40:00,2.29518,2.29518,2.29374,2.29396,43000000.0
2009-04-17 03:45:00,2.29376,2.29391,2.29182,2.29338,57000000.0
2009-04-17 03:50:00,2.29349,2.29349,2.29124,2.29196,41000000.0
2009-04-17 03:55:00,2.29181,2.2937,2.29146,2.29345,46000000.0
2009-04-17 04:00:00,2.29339,2.29356,2.29172,2.29241,72000000.0
2009-04-17 04:05:00,2.29259,2.29292,2.29157,2.29202,43000000.0
2009-04-17 04:10:00,2.29192,2.29221,2.29064,2.29087,42000000.0
2009-04-17 04:15:00,2.29091,2.29091,2.29,2.29046,64000000.0
2009-04-17 04:20:00,2.2908,2.29156,2.28933,2.28956,47000000.0
2009-04-17 04:25:00,2.28946,2.28976,2.28882,2.28908,56000000.0
2009-04-17 04:30:00,2.28913,2.29094,2.2887,2.29014,65000000.0
2009-04-17 04:35:00,2.28919,2.29053,2.28914,2.28995,38000000.0
2009-04-17 04:40:00,2.29004,2.29118,2.29004,2.29016,48000000.0
2009-04-17 04:45:00,2.29054,2.2911,2.29033,2.29088,37000000.0
2009-04-17 04:50:00,2.29066,2.29191,2.28938,2.29157,50000000.0
2009-04-17 04:55:00,2.29172,2.29203,2.28962,2.28962,52000000.0
2009-04-17 05:00:00,2.28873,2.29128,2.28873,2.29033,40000000.0
2009-04-17 05:05:00,2.29073,2.29097,2.28955,2.28992,57000000.0
2009-04-17 05:10:00,2.28995,2.29072,2.28958,2.28986,60000000.0
2009-04-17 05:15:00,2.28978,2.29025,2.28939,2.28939,53000000.0
2009-04-17 05:20:00,2.2888,2.28925,2.28819,2.28875,107000000.0
2009-04-17 05:25:00,2.28856,2.28856,2.28717,2.28717,125000000.0
2009-04-17 05:30:00,2.28867,2.29046,2.28782,2.28838,43000000.0
2009-04-17 05:35:00,2.28862,2.29029,2.28862,2.28994,54000000.0
2009-04-17 05:40:00,2.29009,2.29078,2.28899,2.2895,51000000.0
2009-04-17 05:45:00,2.28941,2.29041,2.28916,2.28987,57000000.0
2009-04-17 05:50:00,2.28984,2.29036,2.28914,2.29032,82000000.0
2009-04-17 05:55:00,2.29018,2.29018,2.28815,2.2884,86000000.0
2009-04-17 06:00:00,2.28893,2.28958,2.28874,2.28958,87000000.0
2009-04-17 06:05:00,2.28975,2.29366,2.28975,2.29366,45000000.0
2009-04-17 06:10:00,2.29385,2.29441,2.29248,2.29422,50000000.0
2009-04-17 06:15:00,2.29474,2.29474,2.29131,2.29131,61000000.0
2009-04-17 06:20:00,2.29097,2.29105,2.28721,2.28721,76000000.0
2009-04-17 06:25:00,2.28736,2.28859,2.28736,2.28761,41000000.0
2009-04-17 06:30:00,2.28762,2.28873,2.28706,2.28873,88000000.0
2009-04-17 06:35:00,2.28862,2.2898,2.28738,2.28832,45000000.0
2009-04-17 06:40:00,2.28803,2.28962,2.28803,2.28917,41000000.0
2009-04-17 06:45:00,2.28884,2.2895,2.28737,2.28917,41000000.0
2009-04-17 06:50:00,2.28956,2.28996,2.28907,2.28971,46000000.0
2009-04-17 06:55:00,2.28972,2.29105,2.2897,2.29104,66000000.0
2009-04-17 07:00:00,2.29124,2.29124,2.28889,2.28911,56000000.0
2009-04-17 07:05:00,2.28956,2.29069,2.28941,2.28991,59000000.0
2009-04-17 07:10:00,2.28994,2.28999,2.28872,2.28887,61000000.0
2009-04-17 07:15:00,2.28889,2.28934,2.28805,2.28853,49000000.0
2009-04-17 07:20:00,2.28873,2.28995,2.28873,2.28973,60000000.0
2009-04-17 07:25:00,2.29008,2.29109,2.28993,2.29045,106000000.0
2009-04-17 07:30:00,2.2898,2.29181,2.2898,2.29132,76000000.0
2009-04-17 07:35:00,2.29098,2.29214,2.29026,2.29181,56000000.0
2009-04-17 07:40:00,2.29157,2.29221,2.29068,2.29221,82000000.0
2009-04-17 07:45:00,2.29162,2.29225,2.29077,2.29193,77000000.0
2009-04-17 07:50:00,2.29135,2.29137,2.29068,2.29114,97000000.0
2009-04-17 07:55:00,2.29129,2.29226,2.29021,2.29052,101000000.0
2009-04-17 08:00:00,2.29124,2.29166,2.29038,2.29086,106000000.0
2009-04-17 08:05:00,2.29083,2.29192,2.29049,2.29133,93000000.0
2009-04-17 08:10:00,2.29159,2.29203,2.28986,2.29054,118000000.0
2009-04-17 08:15:00,2.29093,2.29156,2.2907,2.29138,94000000.0
2009-04-17 08:20:00,2.29168,2.29168,2.29002,2.29088,101000000.0
2009-04-17 08:25:00,2.29061,2.29061,2.28821,2.28851,154000000.0
2009-04-17 08:30:00,2.28752,2.28868,2.28752,2.28755,216000000.0
2009-04-17 08:35:00,2.28697,2.28881,2.28627,2.28881,120000000.0
2009-04-17 08:40:00,2.28866,2.28866,2.28756,2.28812,123000000.0
2009-04-17 08:45:00,2.28775,2.28824,2.2872,2.28731,148000000.0
2009-04-17 08:50:00,2.28722,2.2886,2.28607,2.2886,232000000.0
2009-04-17 08:55:00,2.28851,2.28885,2.28669,2.28717,129000000.0
2009-04-17 09:00:00,2.2872,2.28746,2.28405,2.28547,98000000.0
2009-04-17 09:05:00,2.28537,2.2856,2.28386,2.28459,129000000.0
2009-04-17 09:10:00,2.2846,2.28518,2.2838,2.28423,216000000.0
2009-04-17 09:15:00,2.28459,2.28476,2.28391,2.28391,232000000.0
2009-04-17 09:20:00,2.28336,2.2836,2.2824,2.28262,273000000.0
2009-04-17 09:25:00,2.28245,2.28442,2.28245,2.28381,194000000.0
2009-04-17 09:30:00,2.28377,2.28492,2.28353,2.28444,151000000.0
2009-04-17 09:35:00,2.28452,2.28661,2.28452,2.28639,228000000.0
2009-04-17 09:40:00,2.28631,2.28631,2.28492,2.28564,226000000.0
2009-04-17 09:45:00,2.28633,2.28682,2.28531,2.28665,136000000.0
2009-04-17 09:50:00,2.28647,2.28816,2.28637,2.2875,196000000.0
2009-04-17 09:55:00,2.28749,2.28749,2.2857,2.2857,190000000.0
2009-04-17 10:00:00,2.28566,2.28604,2.28427,2.2843,196000000.0
2009-04-17 10:05:00,2.2844,2.28502,2.28318,2.28496,232000000.0
2009-04-17 10:10:00,2.28509,2.28559,2.28343,2.28534,303000000.0
2009-04-17 10:15:00,2.28536,2.28577,2.28476,2.28514,225000000.0
2009-04-17 10:20:00,2.28549,2.28587,2.28391,2.28483,233000000.0
2009-04-17 10:25:00,2.28593,2.28667,2.28434,2.28452,301000000.0
2009-04-17 10:30:00,2.28455,2.28565,2.28408,2.28534,157000000.0
2009-04-17 10:35:00,2.28464,2.28543,2.28464,2.28543,140000000.0
2009-04-17 10:40:00,2.28547,2.28676,2.28505,2.28597,139000000.0
2009-04-17 10:45:00,2.28593,2.28603,2.28339,2.28356,165000000.0
2009-04-17 10:50:00,2.28346,2.28412,2.28304,2.28343,206000000.0
2009-04-17 10:55:00,2.28383,2.28383,2.28245,2.28316,176000000.0
2009-04-17 11:00:00,2.28302,2.2844,2.28279,2.28399,178000000.0
2009-04-17 11:05:00,2.28437,2.28499,2.28369,2.28407,142000000.0
2009-04-17 11:10:00,2.28418,2.28434,2.2826,2.2826,236000000.0
2009-04-17 11:15:00,2.28295,2.28445,2.28282,2.28414,218000000.0
2009-04-17 11:20:00,2.28417,2.28496,2.28393,2.28435,229000000.0
2009-04-17 11:25:00,2.28433,2.28527,2.28414,2.28527,183000000.0
2009-04-17 11:30:00,2.28521,2.28564,2.28497,2.2852,173000000.0
2009-04-17 11:35:00,2.28542,2.28597,2.28485,2.2849,231000000.0
2009-04-17 11:40:00,2.28463,2.28503,2.28415,2.28503,185000000.0
2009-04-17 11:45:00,2.28515,2.28516,2.28392,2.28442,169000000.0
2009-04-17 11:50:00,2.28476,2.28551,2.28432,2.28443,188000000.0
2009-04-17 11:55:00,2.28448,2.28628,2.28448,2.28612,200000000.0
2009-04-17 12:00:00,2.28582,2.28582,2.2851,2.28558,150000000.0
2009-04-17 12:05:00,2.28523,2.28599,2.28447,2.2858,112000000.0
2009-04-17 12:10:00,2.28582,2.28786,2.28582,2.28786,149000000.0
2009-04-17 12:15:00,2.28783,2.28798,2.28637,2.28697,180000000.0
2009-04-17 12:20:00,2.28708,2.2871,2.28557,2.28571,178000000.0
2009-04-17 12:25:00,2.28561,2.28561,2.28331,2.28335,208000000.0
2009-04-17 12:30:00,2.28332,2.28589,2.28122,2.28122,188000000.0
2009-04-17 12:35:00,2.28241,2.28664,2.28219,2.28387,110000000.0
2009-04-17 12:40:00,2.28372,2.28385,2.28195,2.28222,82000000.0
2009-04-17 12:45:00,2.28213,2.28366,2.28213,2.28245,160000000.0
2009-04-17 12:50:00,2.28253,2.28402,2.28237,2.28358,129000000.0
2009-04-17 12:55:00,2.28367,2.28519,2.2835,2.28514,131000000.0
2009-04-17 13:00:00,2.28513,2.2853,2.28365,2.28399,91000000.0
2009-04-17 13:05:00,2.28398,2.28398,2.28282,2.28302,126000000.0
2009-04-17 13:10:00,2.28278,2.28327,2.28212,2.28312,104000000.0
2009-04-17 13:15:00,2.28263,2.28438,2.28227,2.28409,141000000.0
2009-04-17 13:20:00,2.28392,2.28528,2.28314,2.28488,165000000.0
2009-04-17 13:25:00,2.28479,2.28604,2.28447,2.28563,128000000.0
2009-04-17 13:30:00,2.28515,2.28588,2.28458,2.28571,118000000.0
2009-04-17 13:35:00,2.28548,2.29091,2.28548,2.29038,143000000.0
2009-04-17 13:40:00,2.29027,2.29059,2.2887,2.28937,145000000.0
2009-04-17 13:45:00,2.2895,2.29021,2.28929,2.28984,101000000.0
2009-04-17 13:50:00,2.29,2.29037,2.28955,2.29005,144000000.0
2009-04-17 13:55:00,2.29009,2.29095,2.28926,2.29003,144000000.0
2009-04-17 14:00:00,2.29072,2.2917,2.29035,2.29156,124000000.0
2009-04-17 14:05:00,2.29097,2.29097,2.28901,2.28949,128000000.0
2009-04-17 14:10:00,2.28953,2.28967,2.28796,2.28798,104000000.0
2009-04-17 14:15:00,2.28804,2.28926,2.28788,2.28828,86000000.0
2009-04-17 14:20:00,2.28785,2.28808,2.28559,2.28604,84000000.0
2009-04-17 14:25:00,2.28568,2.28686,2.28554,2.28673,75000000.0
2009-04-17 14:30:00,2.28653,2.28713,2.28587,2.28642,67000000.0
2009-04-17 14:35:00,2.28602,2.28881,2.28602,2.28751,41000000.0
2009-04-17 14:40:00,2.28773,2.28796,2.28679,2.28719,43000000.0
2009-04-17 14:45:00,2.28794,2.29037,2.28794,2.29033,41000000.0
2009-04-17 14:50:00,2.29031,2.29112,2.29005,2.29008,37000000.0
2009-04-17 14:55:00,2.29003,2.29005,2.28842,2.28918,38000000.0
2009-04-17 15:00:00,2.28957,2.29074,2.28895,2.28975,37000000.0
2009-04-17 15:05:00,2.28942,2.28975,2.28833,2.28898,41000000.0
2009-04-17 15:10:00,2.2895,2.29179,2.2895,2.29117,47000000.0
2009-04-17 15:15:00,2.29115,2.29115,2.28853,2.29068,41000000.0
2009-04-17 15:20:00,2.291,2.29213,2.291,2.29167,42000000.0
2009-04-17 15:25:00,2.29035,2.29148,2.29024,2.29148,39000000.0
2009-04-17 15:30:00,2.29108,2.29279,2.29078,2.29278,45000000.0
2009-04-17 15:35:00,2.29313,2.29372,2.29078,2.29296,39000000.0
2009-04-17 15:40:00,2.29292,2.29361,2.29227,2.29316,44000000.0
2009-04-17 15:45:00,2.29333,2.29419,2.29268,2.29275,40000000.0
2009-04-17 15:50:00,2.29263,2.29271,2.29122,2.29143,42000000.0
2009-04-17 15:55:00,2.29064,2.2933,2.29036,2.2933,43000000.0
2009-04-17 16:00:00,2.2936,2.2936,2.29217,2.29355,43000000.0
2009-04-17 16:05:00,2.29332,2.294,2.29242,2.2931,44000000.0
2009-04-17 16:10:00,2.29297,2.29388,2.29262,2.29371,44000000.0
2009-04-17 16:15:00,2.29447,2.2947,2.29174,2.29252,47000000.0
2009-04-17 16:20:00,2.29247,2.2932,2.292,2.29248,44000000.0
2009-04-17 16:25:00,2.29272,2.29486,2.29272,2.29361,43000000.0
2009-04-17 16:30:00,2.29323,2.29476,2.29323,2.29446,42000000.0
2009-04-17 16:35:00,2.29419,2.29565,2.29348,2.2939,38000000.0
2009-04-17 16:40:00,2.29406,2.29556,2.29358,2.29358,42000000.0
2009-04-17 16:45:00,2.29351,2.29645,2.29351,2.29609,47000000.0
2009-04-17 16:50:00,2.29638,2.29737,2.29602,2.29737,38000000.0
2009-04-17 16:55:00,2.29692,2.29704,2.29427,2.29541,44000000.0
2009-04-17 17:00:00,2.29478,2.29515,2.29153,2.29282,40000000.0
2009-04-17 17:05:00,2.29301,2.29427,2.29261,2.29427,44000000.0
2009-04-17 17:10:00,2.29385,2.29385,2.29147,2.2921,40000000.0
2009-04-17 17:15:00,2.29216,2.29266,2.29089,2.29089,40000000.0
2009-04-17 17:20:00,2.29028,2.29351,2.29028,2.29351,41000000.0
2009-04-17 17:25:00,2.29392,2.2942,2.29254,2.29291,38000000.0
2009-04-17 17:30:00,2.29336,2.2943,2.29326,2.29417,45000000.0
2009-04-17 17:35:00,2.29463,2.29673,2.29463,2.29509,36000000.0
2009-04-17 17:40:00,2.29499,2.29581,2.29456,2.29514,45000000.0
2009-04-17 17:45:00,2.29571,2.29713,2.29535,2.29669,37000000.0
2009-04-17 17:50:00,2.29669,2.29732,2.29555,2.29559,39000000.0
2009-04-17 17:55:00,2.29557,2.29661,2.29481,2.29649,44000000.0
2009-04-17 18:00:00,2.29665,2.29806,2.29581,2.29806,44000000.0
2009-04-17 18:05:00,2.29771,2.29959,2.29771,2.2995,44000000.0
2009-04-17 18:10:00,2.29963,2.30003,2.29866,2.29869,46000000.0
2009-04-17 18:15:00,2.29874,2.29916,2.29856,2.29879,46000000.0
2009-04-17 18:20:00,2.29874,2.29954,2.29707,2.29948,47000000.0
2009-04-17 18:25:00,2.29998,2.30021,2.299,2.29981,36000000.0
2009-04-17 18:30:00,2.29962,2.30041,2.29943,2.29976,46000000.0
2009-04-17 18:35:00,2.30035,2.30117,2.30019,2.30036,38000000.0
2009-04-17 18:40:00,2.30058,2.30339,2.30051,2.30275,41000000.0
2009-04-17 18:45:00,2.30259,2.30291,2.30019,2.30031,44000000.0
2009-04-17 18:50:00,2.30016,2.30021,2.29861,2.29937,42000000.0
2009-04-17 18:55:00,2.29998,2.30156,2.29987,2.30156,41000000.0
2009-04-17 19:00:00,2.30133,2.30133,2.30018,2.30062,37000000.0
2009-04-17 19:05:00,2.30072,2.30169,2.30059,2.30131,40000000.0
2009-04-17 19:10:00,2.30118,2.30151,2.29894,2.30035,42000000.0
2009-04-17 19:15:00,2.30064,2.30252,2.30064,2.30241,47000000.0
2009-04-17 19:20:00,2.30245,2.30314,2.30145,2.30213,47000000.0
2009-04-17 19:25:00,2.3018,2.30295,2.301,2.30116,41000000.0
2009-04-17 19:30:00,2.30096,2.30113,2.29976,2.3006,42000000.0
2009-04-17 19:35:00,2.30059,2.30059,2.29904,2.29931,38000000.0
2009-04-17 19:40:00,2.29944,2.29999,2.29861,2.29933,42000000.0
2009-04-17 19:45:00,2.29935,2.29979,2.29898,2.29933,40000000.0
2009-04-17 19:50:00,2.29959,2.3024,2.2995,2.30184,36000000.0
2009-04-17 19:55:00,2.30085,2.30308,2.30085,2.30136,41000000.0
2009-04-17 20:00:00,2.30123,2.30231,2.30092,2.30193,39000000.0
2009-04-17 20:05:00,2.30202,2.30326,2.30194,2.30321,45000000.0
2009-04-17 20:10:00,2.30297,2.30319,2.30129,2.30148,39000000.0
2009-04-17 20:15:00,2.30104,2.30229,2.30069,2.30213,42000000.0
2009-04-17 20:20:00,2.30242,2.30247,2.30141,2.30216,40000000.0
2009-04-17 20:25:00,2.30172,2.30181,2.30109,2.30118,39000000.0
2009-04-17 20:30:00,2.30142,2.30196,2.30099,2.30109,37000000.0
2009-04-17 20:35:00,2.30108,2.30165,2.30045,2.30045,46000000.0
2009-04-17 20:40:00,2.30057,2.30312,2.30046,2.30285,45000000.0
2009-04-17 20:45:00,2.30288,2.30392,2.30249,2.30283,39000000.0
2009-04-17 20:50:00,2.30361,2.30475,2.30361,2.30384,50000000.0
2009-04-17 20:55:00,2.30393,2.30487,2.30292,2.30364,38000000.0
2009-04-17 21:00:00,2.30393,2.30398,2.303,2.30376,36000000.0
2009-04-17 21:05:00,2.30407,2.30407,2.30305,2.30305,44000000.0
2009-04-17 21:10:00,2.30327,2.30328,2.30154,2.30235,41000000.0
2009-04-17 21:15:00,2.30245,2.30302,2.30245,2.30301,39000000.0
2009-04-17 21:20:00,2.30299,2.3031,2.30086,2.30086,40000000.0
2009-04-17 21:25:00,2.30101,2.30133,2.30064,2.30064,36000000.0
2009-04-17 21:30:00,2.30073,2.30305,2.30073,2.30096,45000000.0
2009-04-17 21:35:00,2.3006,2.30207,2.3001,2.30039,44000000.0
2009-04-17 21:40:00,2.3007,2.3007,2.29974,2.30023,42000000.0
2009-04-17 21:45:00,2.29951,2.30058,2.29951,2.30047,42000000.0
2009-04-17 21:50:00,2.3007,2.30101,2.30045,2.30063,36000000.0
2009-04-17 21:55:00,2.30069,2.30115,2.30058,2.30065,37000000.0
2009-04-17 22:00:00,2.30122,2.30122,2.29945,2.29972,43000000.0
2009-04-17 22:05:00,2.29952,2.30026,2.29934,2.29989,42000000.0
2009-04-17 22:10:00,2.2985,2.2985,2.29723,2.29723,43000000.0
2009-04-17 22:15:00,2.29704,2.29704,2.29434,2.29486,39000000.0
2009-04-17 22:20:00,2.29519,2.29647,2.29519,2.29537,35000000.0
2009-04-17 22:25:00,2.29609,2.29705,2.29571,2.29699,43000000.0
2009-04-17 22:30:00,2.2971,2.30077,2.29511,2.30077,38000000.0
2009-04-17 22:35:00,2.3008,2.3013,2.29999,2.30083,42000000.0
2009-04-17 22:40:00,2.30119,2.30127,2.30047,2.30082,36000000.0
2009-04-17 22:45:00,2.30068,2.3016,2.29984,2.29984,41000000.0
2009-04-17 22:50:00,2.30022,2.30037,2.29437,2.29437,37000000.0
2009-04-17 22:55:00,2.29391,2.29511,2.29303,2.29354,37000000.0
2009-04-19 23:00:00,2.29681,2.29681,2.29365,2.29401,38000000.0
2009-04-19 23:05:00,2.29392,2.29404,2.28411,2.29241,43000000.0
2009-04-19 23:10:00,2.29287,2.2929,2.28784,2.28974,43000000.0
2009-04-19 23:15:00,2.28962,2.29075,2.28899,2.29075,27000000.0
2009-04-19 23:20:00,2.29217,2.29523,2.28935,2.28985,38000000.0
2009-04-19 23:25:00,2.29029,2.29383,2.29029,2.29315,33000000.0
2009-04-19 23:30:00,2.29214,2.29408,2.29122,2.29184,41000000.0
2009-04-19 23:35:00,2.29323,2.29345,2.29025,2.29025,39000000.0
2009-04-19 23:40:00,2.29011,2.29136,2.2895,2.29065,40000000.0
2009-04-19 23:45:00,2.2897,2.29155,2.28705,2.28916,40000000.0
2009-04-19 23:50:00,2.28955,2.28976,2.28741,2.28916,32000000.0
2009-04-19 23:55:00,2.28874,2.29012,2.28766,2.28905,42000000.0
2009-04-20 00:00:00,2.28837,2.28868,2.28701,2.28868,40000000.0
2009-04-20 00:05:00,2.2892,2.29005,2.28783,2.28873,42000000.0
2009-04-20 00:10:00,2.28856,2.28856,2.28688,2.28693,42000000.0
2009-04-20 00:15:00,2.28687,2.28985,2.28687,2.28839,41000000.0
2009-04-20 00:20:00,2.28877,2.28893,2.28321,2.28358,42000000.0
2009-04-20 00:25:00,2.28336,2.28563,2.28336,2.28361,42000000.0
2009-04-20 00:30:00,2.28365,2.28487,2.28336,2.28379,42000000.0
2009-04-20 00:35:00,2.28378,2.28409,2.2836,2.28405,32000000.0
2009-04-20 00:40:00,2.28438,2.28503,2.28429,2.28475,43000000.0
2009-04-20 00:45:00,2.28479,2.2851,2.28281,2.28353,46000000.0
2009-04-20 00:50:00,2.28329,2.28649,2.28329,2.28645,41000000.0
2009-04-20 00:55:00,2.28716,2.28716,2.2851,2.2851,39000000.0
2009-04-20 01:00:00,2.28539,2.28633,2.28298,2.28601,42000000.0
2009-04-20 01:05:00,2.28596,2.28691,2.28364,2.2862,37000000.0
2009-04-20 01:10:00,2.28636,2.28928,2.28636,2.28916,48000000.0
2009-04-20 01:15:00,2.2894,2.28949,2.28625,2.28945,39000000.0
2009-04-20 01:20:00,2.28916,2.28916,2.28546,2.28546,40000000.0
2009-04-20 01:25:00,2.28503,2.28797,2.28482,2.28732,40000000.0
2009-04-20 01:30:00,2.28731,2.28741,2.28484,2.28506,40000000.0
2009-04-20 01:35:00,2.28534,2.28583,2.28239,2.2831,42000000.0
2009-04-20 01:40:00,2.28388,2.28559,2.28354,2.28542,45000000.0
2009-04-20 01:45:00,2.28545,2.28589,2.28466,2.28589,37000000.0
2009-04-20 01:50:00,2.28556,2.28705,2.28436,2.28643,43000000.0
2009-04-20 01:55:00,2.28627,2.29009,2.28514,2.29009,43000000.0
2009-04-20 02:00:00,2.29117,2.29117,2.28677,2.28888,43000000.0
2009-04-20 02:05:00,2.2888,2.28949,2.28826,2.28877,43000000.0
2009-04-20 02:10:00,2.28968,2.29187,2.28968,2.29171,37000000.0
2009-04-20 02:15:00,2.29158,2.29295,2.29143,2.29214,45000000.0
2009-04-20 02:20:00,2.29195,2.29317,2.29195,2.29289,42000000.0
2009-04-20 02:25:00,2.29235,2.29419,2.29235,2.29419,40000000.0
2009-04-20 02:30:00,2.29423,2.29509,2.29249,2.29277,40000000.0
2009-04-20 02:35:00,2.29273,2.29531,2.29255,2.29507,40000000.0
2009-04-20 02:40:00,2.29643,2.29736,2.29387,2.29442,39000000.0
2009-04-20 02:45:00,2.29392,2.29566,2.29325,2.29474,48000000.0
2009-04-20 02:50:00,2.29506,2.29557,2.29389,2.29468,37000000.0
2009-04-20 02:55:00,2.29465,2.29475,2.29322,2.29458,42000000.0
2009-04-20 03:00:00,2.29479,2.29479,2.29158,2.29322,39000000.0
2009-04-20 03:05:00,2.29303,2.294,2.29146,2.2915,41000000.0
2009-04-20 03:10:00,2.29156,2.29291,2.29156,2.29291,46000000.0
2009-04-20 03:15:00,2.29288,2.29288,2.29083,2.29083,43000000.0
2009-04-20 03:20:00,2.29103,2.29172,2.2904,2.2904,42000000.0
2009-04-20 03:25:00,2.29087,2.2927,2.28928,2.29115,42000000.0
2009-04-20 03:30:00,2.29109,2.29491,2.29109,2.29369,42000000.0
2009-04-20 03:35:00,2.29322,2.29473,2.29263,2.29357,42000000.0
2009-04-20 03:40:00,2.29349,2.29451,2.2924,2.29273,41000000.0
2009-04-20 03:45:00,2.29223,2.29223,2.28997,2.29061,42000000.0
2009-04-20 03:50:00,2.29109,2.2919,2.29062,2.29075,42000000.0
2009-04-20 03:55:00,2.2913,2.2913,2.2887,2.28902,40000000.0
2009-04-20 04:00:00,2.28912,2.29014,2.28887,2.28969,42000000.0
2009-04-20 04:05:00,2.28965,2.29103,2.28733,2.29008,43000000.0
2009-04-20 04:10:00,2.29006,2.29006,2.28853,2.28972,40000000.0
2009-04-20 04:15:00,2.28988,2.29065,2.28988,2.29002,40000000.0
2009-04-20 04:20:00,2.28983,2.29073,2.28967,2.29073,39000000.0
2009-04-20 04:25:00,2.29075,2.29081,2.29018,2.29045,41000000.0
2009-04-20 04:30:00,2.29035,2.29151,2.2899,2.29125,42000000.0
2009-04-20 04:35:00,2.29104,2.29162,2.29045,2.29162,38000000.0
2009-04-20 04:40:00,2.29213,2.29291,2.29147,2.29234,42000000.0
2009-04-20 04:45:00,2.29262,2.29354,2.2922,2.29354,43000000.0
2009-04-20 04:50:00,2.29386,2.2947,2.29372,2.29403,43000000.0
2009-04-20 04:55:00,2.2953,2.29646,2.29418,2.29443,38000000.0
2009-04-20 05:00:00,2.29489,2.29559,2.29454,2.29454,37000000.0
2009-04-20 05:05:00,2.29437,2.29576,2.2943,2.29467,37000000.0
2009-04-20 05:10:00,2.29426,2.29613,2.29385,2.29562,41000000.0
2009-04-20 05:15:00,2.29579,2.2965,2.295,2.29631,36000000.0
2009-04-20 05:20:00,2.29617,2.29651,2.29578,2.29618,42000000.0
2009-04-20 05:25:00,2.2961,2.2961,2.29434,2.29465,38000000.0
2009-04-20 05:30:00,2.29488,2.2953,2.29244,2.29257,43000000.0
2009-04-20 05:35:00,2.29239,2.29277,2.29137,2.29258,35000000.0
2009-04-20 05:40:00,2.29229,2.29229,2.28896,2.29091,39000000.0
2009-04-20 05:45:00,2.29066,2.29307,2.29066,2.29305,43000000.0
2009-04-20 05:50:00,2.29226,2.29226,2.29169,2.29194,42000000.0
2009-04-20 05:55:00,2.29176,2.29285,2.29141,2.29279,43000000.0
2009-04-20 06:00:00,2.29268,2.29583,2.29268,2.29499,37000000.0
2009-04-20 06:05:00,2.29511,2.29579,2.29327,2.29327,36000000.0
2009-04-20 06:10:00,2.29293,2.29349,2.29251,2.29337,42000000.0
2009-04-20 06:15:00,2.29362,2.29363,2.29222,2.29334,42000000.0
2009-04-20 06:20:00,2.29284,2.29344,2.29245,2.29344,44000000.0
2009-04-20 06:25:00,2.29371,2.29383,2.29292,2.29295,45000000.0
2009-04-20 06:30:00,2.29307,2.29402,2.29267,2.29355,36000000.0
2009-04-20 06:35:00,2.29378,2.29476,2.29265,2.29265,40000000.0
2009-04-20 06:40:00,2.29161,2.29244,2.29139,2.29139,39000000.0
2009-04-20 06:45:00,2.29116,2.29197,2.29101,2.29162,41000000.0
2009-04-20 06:50:00,2.29152,2.29254,2.29152,2.29217,44000000.0
2009-04-20 06:55:00,2.29191,2.2924,2.29191,2.29217,36000000.0
2009-04-20 07:00:00,2.29213,2.29213,2.29007,2.29019,36000000.0
2009-04-20 07:05:00,2.29009,2.29041,2.28965,2.29029,50000000.0
2009-04-20 07:10:00,2.28988,2.29026,2.28953,2.28994,39000000.0
2009-04-20 07:15:00,2.28986,2.29019,2.28965,2.29001,45000000.0
2009-04-20 07:20:00,2.28983,2.29119,2.28983,2.29031,46000000.0
2009-04-20 07:25:00,2.29128,2.29146,2.29004,2.29146,37000000.0
2009-04-20 07:30:00,2.29133,2.29138,2.28937,2.28966,39000000.0
2009-04-20 07:35:00,2.29002,2.29073,2.28974,2.28983,40000000.0
2009-04-20 07:40:00,2.28966,2.29,2.2894,2.28988,42000000.0
2009-04-20 07:45:00,2.28982,2.29061,2.28885,2.29016,39000000.0
2009-04-20 07:50:00,2.29023,2.29141,2.29022,2.29093,45000000.0
2009-04-20 07:55:00,2.29124,2.292,2.28997,2.29125,39000000.0
2009-04-20 08:00:00,2.29128,2.29168,2.29066,2.29123,41000000.0
2009-04-20 08:05:00,2.29155,2.29311,2.2914,2.29301,36000000.0
2009-04-20 08:10:00,2.29317,2.29372,2.29248,2.29248,40000000.0
2009-04-20 08:15:00,2.29119,2.29119,2.28972,2.29057,42000000.0
2009-04-20 08:20:00,2.29039,2.29173,2.2899,2.29007,38000000.0
2009-04-20 08:25:00,2.29011,2.2915,2.28994,2.29038,42000000.0
2009-04-20 08:30:00,2.29068,2.29325,2.29013,2.29325,41000000.0
2009-04-20 08:35:00,2.29337,2.29337,2.29087,2.29286,47000000.0
2009-04-20 08:40:00,2.29255,2.29371,2.29209,2.29353,47000000.0
2009-04-20 08:45:00,2.29352,2.29417,2.29219,2.29353,42000000.0
2009-04-20 08:50:00,2.29395,2.295,2.29395,2.29448,40000000.0
2009-04-20 08:55:00,2.295,2.2951,2.29259,2.29259,37000000.0
2009-04-20 09:00:00,2.29251,2.29377,2.29162,2.29377,41000000.0
2009-04-20 09:05:00,2.29371,2.29492,2.29368,2.29465,42000000.0
2009-04-20 09:10:00,2.29411,2.29411,2.29083,2.29231,44000000.0
2009-04-20 09:15:00,2.29261,2.29271,2.29036,2.29117,41000000.0
2009-04-20 09:20:00,2.2916,2.29165,2.29064,2.29165,38000000.0
2009-04-20 09:25:00,2.29105,2.29205,2.28994,2.29074,46000000.0
2009-04-20 09:30:00,2.29024,2.29275,2.29011,2.29275,36000000.0
2009-04-20 09:35:00,2.293,2.29373,2.2918,2.29352,47000000.0
2009-04-20 09:40:00,2.29366,2.29429,2.29291,2.29306,46000000.0
2009-04-20 09:45:00,2.29258,2.29368,2.29224,2.29224,44000000.0
2009-04-20 09:50:00,2.29222,2.29643,2.29156,2.29442,44000000.0
2009-04-20 09:55:00,2.29508,2.2985,2.29508,2.29773,44000000.0
2009-04-20 10:00:00,2.29731,2.30159,2.29678,2.29989,44000000.0
2009-04-20 10:05:00,2.29977,2.3022,2.29845,2.29845,39000000.0
2009-04-20 10:10:00,2.29857,2.29859,2.29784,2.29804,37000000.0
2009-04-20 10:15:00,2.29772,2.29855,2.29737,2.29853,45000000.0
2009-04-20 10:20:00,2.29853,2.30132,2.29747,2.30132,36000000.0
2009-04-20 10:25:00,2.30158,2.30177,2.30065,2.30093,45000000.0
2009-04-20 10:30:00,2.30077,2.30097,2.29848,2.29955,38000000.0
2009-04-20 10:35:00,2.29974,2.29974,2.29782,2.29788,41000000.0
2009-04-20 10:40:00,2.29791,2.30119,2.29733,2.30119,40000000.0
2009-04-20 10:45:00,2.30135,2.30291,2.30064,2.30291,40000000.0
2009-04-20 10:50:00,2.30259,2.30259,2.30049,2.30049,44000000.0
2009-04-20 10:55:00,2.3005,2.30572,2.29927,2.30527,40000000.0
2009-04-20 11:00:00,2.30546,2.30598,2.30435,2.30485,44000000.0
2009-04-20 11:05:00,2.3049,2.30638,2.30475,2.30507,37000000.0
2009-04-20 11:10:00,2.30472,2.3055,2.30438,2.30438,47000000.0
2009-04-20 11:15:00,2.30465,2.30465,2.30393,2.30456,42000000.0
2009-04-20 11:20:00,2.30437,2.30614,2.30429,2.30614,38000000.0
2009-04-20 11:25:00,2.30616,2.30623,2.30409,2.30512,42000000.0
2009-04-20 11:30:00,2.3049,2.30498,2.30335,2.30335,43000000.0
2009-04-20 11:35:00,2.3036,2.30697,2.30332,2.30692,44000000.0
2009-04-20 11:40:00,2.30695,2.30893,2.30621,2.30893,47000000.0
2009-04-20 11:45:00,2.31014,2.31208,2.30854,2.31012,44000000.0
2009-04-20 11:50:00,2.30963,2.30997,2.30851,2.30997,44000000.0
2009-04-20 11:55:00,2.30981,2.31036,2.30889,2.30986,43000000.0
2009-04-20 12:00:00,2.31036,2.31068,2.30687,2.3069,43000000.0
2009-04-20 12:05:00,2.30709,2.30824,2.30635,2.30635,42000000.0
2009-04-20 12:10:00,2.30618,2.30642,2.30514,2.30585,40000000.0
2009-04-20 12:15:00,2.30574,2.30647,2.30551,2.30595,44000000.0
2009-04-20 12:20:00,2.30598,2.30767,2.30456,2.30721,39000000.0
2009-04-20 12:25:00,2.30723,2.3089,2.30696,2.30755,45000000.0
2009-04-20 12:30:00,2.30805,2.30897,2.30729,2.3079,39000000.0
2009-04-20 12:35:00,2.30808,2.31025,2.30808,2.3084,42000000.0
2009-04-20 12:40:00,2.30858,2.30914,2.30726,2.30842,41000000.0
2009-04-20 12:45:00,2.30835,2.30937,2.30778,2.30778,47000000.0
2009-04-20 12:50:00,2.30814,2.30964,2.30701,2.30701,41000000.0
2009-04-20 12:55:00,2.30732,2.30766,2.3063,2.3071,37000000.0
2009-04-20 13:00:00,2.30732,2.30747,2.30486,2.30747,38000000.0
2009-04-20 13:05:00,2.30751,2.30782,2.30632,2.30644,37000000.0
2009-04-20 13:10:00,2.30695,2.30935,2.30695,2.30826,41000000.0
2009-04-20 13:15:00,2.30925,2.31472,2.30925,2.31338,43000000.0
2009-04-20 13:20:00,2.3128,2.31313,2.31189,2.31232,41000000.0
2009-04-20 13:25:00,2.31163,2.3118,2.30996,2.30996,67000000.0
2009-04-20 13:30:00,2.30927,2.31067,2.30927,2.3098,75000000.0
2009-04-20 13:35:00,2.31015,2.31137,2.31012,2.31132,84000000.0
2009-04-20 13:40:00,2.31147,2.31239,2.31124,2.31132,86000000.0
2009-04-20 13:45:00,2.31129,2.31182,2.31037,2.31037,104000000.0
2009-04-20 13:50:00,2.30985,2.31112,2.30977,2.31111,128000000.0
2009-04-20 13:55:00,2.31138,2.3148,2.31109,2.3136,124000000.0
2009-04-20 14:00:00,2.31347,2.31566,2.31347,2.31454,144000000.0
2009-04-20 14:05:00,2.31456,2.31494,2.31348,2.31433,144000000.0
2009-04-20 14:10:00,2.31353,2.31523,2.31288,2.31391,101000000.0
2009-04-20 14:15:00,2.31381,2.31544,2.31334,2.31412,145000000.0
2009-04-20 14:20:00,2.31405,2.31454,2.31313,2.3135,143000000.0
2009-04-20 14:25:00,2.31296,2.31377,2.31186,2.31196,118000000.0
2009-04-20 14:30:00,2.31223,2.31299,2.31121,2.31231,128000000.0
2009-04-20 14:35:00,2.31229,2.31229,2.31048,2.31081,165000000.0
2009-04-20 14:40:00,2.31071,2.31125,2.31004,2.31004,141000000.0
2009-04-20 14:45:00,2.31016,2.31266,2.31016,2.31247,104000000.0
2009-04-20 14:50:00,2.31329,2.31365,2.31208,2.31324,126000000.0
2009-04-20 14:55:00,2.31333,2.31493,2.31312,2.31401,91000000.0
2009-04-20 15:00:00,2.31391,2.31398,2.31245,2.31255,131000000.0
2009-04-20 15:05:00,2.31271,2.31271,2.3097,2.31079,129000000.0
2009-04-20 15:10:00,2.3105,2.31186,2.31029,2.311,160000000.0
2009-04-20 15:15:00,2.31107,2.31111,2.30971,2.31007,82000000.0
2009-04-20 15:20:00,2.30962,2.31197,2.30912,2.3118,110000000.0
2009-04-20 15:25:00,2.31179,2.3126,2.30877,2.309,188000000.0
2009-04-20 15:30:00,2.30931,2.31517,2.30931,2.31403,208000000.0
2009-04-20 15:35:00,2.31382,2.31454,2.31344,2.31439,178000000.0
2009-04-20 15:40:00,2.31489,2.31674,2.31408,2.31559,180000000.0
2009-04-20 15:45:00,2.31547,2.31662,2.31292,2.31348,149000000.0
2009-04-20 15:50:00,2.3134,2.3136,2.31125,2.31125,112000000.0
2009-04-20 15:55:00,2.31105,2.31237,2.31105,2.31197,150000000.0
2009-04-20 16:00:00,2.31118,2.3124,2.31002,2.31227,200000000.0
2009-04-20 16:05:00,2.31218,2.31218,2.31042,2.31042,188000000.0
2009-04-20 16:10:00,2.31051,2.31174,2.30923,2.31161,169000000.0
2009-04-20 16:15:00,2.31149,2.31459,2.31147,2.31386,185000000.0
2009-04-20 16:20:00,2.3135,2.31419,2.31194,2.31374,231000000.0
2009-04-20 16:25:00,2.31353,2.31384,2.31265,2.31384,173000000.0
2009-04-20 16:30:00,2.31416,2.31641,2.31416,2.31641,183000000.0
2009-04-20 16:35:00,2.31683,2.31747,2.31558,2.31558,229000000.0
2009-04-20 16:40:00,2.31567,2.31692,2.31441,2.31676,218000000.0
2009-04-20 16:45:00,2.3168,2.31898,2.31654,2.31864,236000000.0
2009-04-20 16:50:00,2.31876,2.31934,2.31803,2.31873,142000000.0
2009-04-20 16:55:00,2.31817,2.31817,2.31545,2.3172,178000000.0
2009-04-20 17:00:00,2.31734,2.32133,2.31717,2.32133,176000000.0
2009-04-20 17:05:00,2.32138,2.32274,2.32134,2.32216,206000000.0
2009-04-20 17:10:00,2.32144,2.32311,2.32112,2.32302,165000000.0
2009-04-20 17:15:00,2.32306,2.32336,2.32195,2.32236,139000000.0
2009-04-20 17:20:00,2.32198,2.32252,2.32132,2.32184,140000000.0
2009-04-20 17:25:00,2.32177,2.32205,2.32055,2.3208,157000000.0
2009-04-20 17:30:00,2.32026,2.32058,2.31908,2.31938,301000000.0
2009-04-20 17:35:00,2.31957,2.32173,2.31957,2.32143,233000000.0
2009-04-20 17:40:00,2.32112,2.3215,2.32019,2.3207,225000000.0
2009-04-20 17:45:00,2.3205,2.32091,2.31971,2.31977,303000000.0
2009-04-20 17:50:00,2.32005,2.32134,2.32005,2.3201,232000000.0
2009-04-20 17:55:00,2.32039,2.32127,2.32006,2.32077,196000000.0
2009-04-20 18:00:00,2.32071,2.32107,2.32043,2.32097,190000000.0
2009-04-20 18:05:00,2.32151,2.32304,2.3213,2.32187,196000000.0
2009-04-20 18:10:00,2.32174,2.32406,2.3216,2.32386,136000000.0
2009-04-20 18:15:00,2.32404,2.32426,2.32191,2.32234,226000000.0
2009-04-20 18:20:00,2.3226,2.32399,2.32137,2.3216,228000000.0
2009-04-20 18:25:00,2.32155,2.32345,2.32115,2.32325,151000000.0
2009-04-20 18:30:00,2.3234,2.32496,2.3232,2.32487,194000000.0
2009-04-20 18:35:00,2.32525,2.32863,2.32524,2.32858,273000000.0
2009-04-20 18:40:00,2.32874,2.33016,2.32843,2.33016,232000000.0
2009-04-20 18:45:00,2.3301,2.33114,2.32994,2.33114,216000000.0
2009-04-20 18:50:00,2.33133,2.3337,2.33133,2.3337,129000000.0
2009-04-20 18:55:00,2.33446,2.33649,2.33446,2.33649,98000000.0
2009-04-20 19:00:00,2.33663,2.33701,2.3353,2.33701,129000000.0
2009-04-20 19:05:00,2.33733,2.34629,2.33733,2.3442,232000000.0
2009-04-20 19:10:00,2.34394,2.3449,2.34337,2.34338,148000000.0
2009-04-20 19:15:00,2.34309,2.34973,2.34299,2.34695,123000000.0
2009-04-20 19:20:00,2.34647,2.34713,2.34292,2.34317,120000000.0
2009-04-20 19:25:00,2.34295,2.34316,2.34043,2.34201,216000000.0
2009-04-20 19:30:00,2.34266,2.34395,2.34104,2.34128,154000000.0
2009-04-20 19:35:00,2.34119,2.34124,2.33849,2.33849,101000000.0
2009-04-20 19:40:00,2.3388,2.34038,2.3388,2.33951,94000000.0
2009-04-20 19:45:00,2.33978,2.34033,2.33719,2.3387,118000000.0
2009-04-20 19:50:00,2.33892,2.34171,2.33823,2.34162,93000000.0
2009-04-20 19:55:00,2.34158,2.34293,2.341,2.34218,106000000.0
2009-04-20 20:00:00,2.34236,2.3433,2.3415,2.3433,101000000.0
2009-04-20 20:05:00,2.3433,2.34343,2.34094,2.34142,97000000.0
2009-04-20 20:10:00,2.3416,2.34425,2.34047,2.34124,77000000.0
2009-04-20 20:15:00,2.34178,2.34215,2.33739,2.33791,82000000.0
2009-04-20 20:20:00,2.3389,2.33891,2.33818,2.33854,56000000.0
2009-04-20 20:25:00,2.3385,2.33874,2.33701,2.33874,76000000.0
2009-04-20 20:30:00,2.3397,2.33991,2.33896,2.33927,106000000.0
2009-04-20 20:35:00,2.33951,2.34141,2.33851,2.34035,60000000.0
2009-04-20 20:40:00,2.34068,2.34172,2.33847,2.33847,49000000.0
2009-04-20 20:45:00,2.33844,2.34033,2.33813,2.3403,61000000.0
2009-04-20 20:50:00,2.34034,2.34034,2.33926,2.33953,59000000.0
2009-04-20 20:55:00,2.33972,2.34107,2.33972,2.34059,56000000.0
2009-04-20 21:00:00,2.33997,2.34553,2.33997,2.34552,66000000.0
2009-04-20 21:05:00,2.34555,2.34555,2.34237,2.34435,46000000.0
2009-04-20 21:10:00,2.34446,2.3461,2.34312,2.34562,41000000.0
2009-04-20 21:15:00,2.34579,2.34777,2.34579,2.34777,41000000.0
2009-04-20 21:20:00,2.34784,2.34886,2.34746,2.34746,45000000.0
2009-04-20 21:25:00,2.34716,2.34794,2.34553,2.34767,88000000.0
2009-04-20 21:30:00,2.34724,2.34793,2.3451,2.34514,41000000.0
2009-04-20 21:35:00,2.34528,2.34635,2.3444,2.34635,76000000.0
2009-04-20 21:40:00,2.34733,2.34763,2.34658,2.34763,61000000.0
2009-04-20 21:45:00,2.34687,2.34752,2.34647,2.34737,50000000.0
2009-04-20 21:50:00,2.34758,2.34866,2.34649,2.34798,45000000.0
2009-04-20 21:55:00,2.34789,2.34977,2.34668,2.34977,87000000.0
2009-04-20 22:00:00,2.34841,2.34841,2.34622,2.34622,86000000.0
2009-04-20 22:05:00,2.34645,2.35011,2.34645,2.34955,82000000.0
2009-04-20 22:10:00,2.34937,2.35125,2.3491,2.34926,57000000.0
2009-04-20 22:15:00,2.34864,2.34944,2.34808,2.34905,51000000.0
2009-04-20 22:20:00,2.34891,2.34891,2.34573,2.34658,54000000.0
2009-04-20 22:25:00,2.3472,2.3474,2.34498,2.34501,43000000.0
2009-04-20 22:30:00,2.34483,2.34483,2.34155,2.34213,125000000.0
2009-04-20 22:35:00,2.34189,2.34256,2.3393,2.3393,107000000.0
2009-04-20 22:40:00,2.33934,2.34029,2.33934,2.34009,53000000.0
2009-04-20 22:45:00,2.34019,2.34101,2.34015,2.34044,60000000.0
2009-04-20 22:50:00,2.34033,2.34033,2.33908,2.33944,57000000.0
2009-04-20 22:55:00,2.33901,2.3401,2.33657,2.33657,40000000.0
2009-04-20 23:00:00,2.33615,2.33804,2.336,2.33659,52000000.0
2009-04-20 23:05:00,2.33661,2.33808,2.33659,2.33734,50000000.0
2009-04-20 23:10:00,2.33805,2.33825,2.33618,2.33628,37000000.0
2009-04-20 23:15:00,2.33641,2.33705,2.33627,2.33697,48000000.0
2009-04-20 23:20:00,2.33686,2.33686,2.33615,2.33664,38000000.0
2009-04-20 23:25:00,2.33672,2.33672,2.33585,2.33594,59000000.0
2009-04-20 23:30:00,2.33603,2.33692,2.33553,2.33643,56000000.0
2009-04-20 23:35:00,2.33665,2.3372,2.33528,2.33591,47000000.0
2009-04-20 23:40:00,2.33586,2.33597,2.33343,2.33345,64000000.0
2009-04-20 23:45:00,2.33356,2.33508,2.33356,2.3348,42000000.0
2009-04-20 23:50:00,2.33482,2.33551,2.33461,2.33495,43000000.0
2009-04-20 23:55:00,2.33495,2.33566,2.33481,2.33521,72000000.0
2009-04-21 00:00:00,2.33504,2.33514,2.33433,2.33451,46000000.0
2009-04-21 00:05:00,2.33473,2.33576,2.33428,2.33497,41000000.0
2009-04-21 00:10:00,2.33541,2.33582,2.33511,2.33542,57000000.0
2009-04-21 00:15:00,2.33516,2.33541,2.33447,2.33486,43000000.0
2009-04-21 00:20:00,2.33465,2.33518,2.33453,2.33474,42000000.0
2009-04-21 00:25:00,2.33452,2.33496,2.33395,2.33402,43000000.0
2009-04-21 00:30:00,2.3338,2.33474,2.3331,2.33366,54000000.0
2009-04-21 00:35:00,2.33351,2.33482,2.33254,2.33425,38000000.0
2009-04-21 00:40:00,2.33393,2.33393,2.33138,2.33312,37000000.0
2009-04-21 00:45:00,2.33315,2.33374,2.33266,2.33357,51000000.0
2009-04-21 00:50:00,2.33329,2.3349,2.33147,2.33147,46000000.0
2009-04-21 00:55:00,2.33121,2.33307,2.33115,2.33212,42000000.0
2009-04-21 01:00:00,2.33211,2.33256,2.33135,2.3319,54000000.0
2009-04-21 01:05:00,2.33189,2.33315,2.33186,2.33264,33000000.0
2009-04-21 01:10:00,2.33299,2.33355,2.33196,2.3327,49000000.0
2009-04-21 01:15:00,2.33199,2.33303,2.33187,2.33197,47000000.0
2009-04-21 01:20:00,2.33198,2.33198,2.33092,2.33134,45000000.0
2009-04-21 01:25:00,2.33126,2.33326,2.33095,2.3322,57000000.0
2009-04-21 01:30:00,2.33227,2.33351,2.33119,2.33119,74000000.0
2009-04-21 01:35:00,2.33133,2.33206,2.33131,2.33145,48000000.0
2009-04-21 01:40:00,2.33143,2.33154,2.33048,2.33077,40000000.0
2009-04-21 01:45:00,2.33077,2.33308,2.33035,2.33308,43000000.0
2009-04-21 01:50:00,2.33431,2.33581,2.33384,2.33531,55000000.0
2009-04-21 01:55:00,2.33538,2.33797,2.33451,2.33654,63000000.0
2009-04-21 02:00:00,2.3367,2.3367,2.33431,2.33622,43000000.0
2009-04-21 02:05:00,2.3359,2.33729,2.3356,2.33729,43000000.0
2009-04-21 02:10:00,2.33732,2.33736,2.33649,2.337,37000000.0
2009-04-21 02:15:00,2.33694,2.33832,2.33571,2.33796,45000000.0
2009-04-21 02:20:00,2.3377,2.33914,2.3355,2.3355,42000000.0
2009-04-21 02:25:00,2.33569,2.33643,2.33561,2.33587,45000000.0
2009-04-21 02:30:00,2.33551,2.33551,2.33492,2.33492,40000000.0
2009-04-21 02:35:00,2.33486,2.33566,2.33452,2.33544,40000000.0
2009-04-21 02:40:00,2.33567,2.33625,2.33482,2.33482,39000000.0
2009-04-21 02:45:00,2.33506,2.33515,2.33288,2.33288,48000000.0
2009-04-21 02:50:00,2.3327,2.33415,2.33196,2.33279,37000000.0
2009-04-21 02:55:00,2.33293,2.33478,2.33273,2.33407,42000000.0
2009-04-21 03:00:00,2.33414,2.33445,2.33099,2.33181,39000000.0
2009-04-21 03:05:00,2.33211,2.33303,2.33067,2.33303,41000000.0
2009-04-21 03:10:00,2.33263,2.33513,2.33222,2.33479,46000000.0
2009-04-21 03:15:00,2.33474,2.33584,2.33441,2.33492,43000000.0
2009-04-21 03:20:00,2.33518,2.33536,2.33346,2.33464,42000000.0
2009-04-21 03:25:00,2.33438,2.33489,2.33373,2.33441,42000000.0
2009-04-21 03:30:00,2.33465,2.3368,2.33343,2.33363,42000000.0
2009-04-21 03:35:00,2.33462,2.33593,2.33462,2.3353,42000000.0
2009-04-21 03:40:00,2.33539,2.33866,2.33525,2.33783,41000000.0
2009-04-21 03:45:00,2.33816,2.33836,2.3356,2.33613,42000000.0
2009-04-21 03:50:00,2.33586,2.33655,2.3351,2.33631,42000000.0
2009-04-21 03:55:00,2.33714,2.33821,2.33661,2.33755,40000000.0
2009-04-21 04:00:00,2.33771,2.33853,2.3377,2.33853,42000000.0
2009-04-21 04:05:00,2.33872,2.33872,2.33511,2.33649,43000000.0
2009-04-21 04:10:00,2.33625,2.33817,2.33587,2.33667,40000000.0
2009-04-21 04:15:00,2.33629,2.33805,2.33624,2.33647,40000000.0
2009-04-21 04:20:00,2.33591,2.33615,2.33468,2.33506,39000000.0
2009-04-21 04:25:00,2.33502,2.33578,2.3346,2.33551,41000000.0
2009-04-21 04:30:00,2.33539,2.33626,2.33523,2.33596,42000000.0
2009-04-21 04:35:00,2.33664,2.33677,2.3326,2.33353,38000000.0
2009-04-21 04:40:00,2.33369,2.33369,2.33129,2.3321,42000000.0
2009-04-21 04:45:00,2.33175,2.33282,2.33069,2.33079,43000000.0
2009-04-21 04:50:00,2.33074,2.33121,2.32953,2.32995,43000000.0
2009-04-21 04:55:00,2.33018,2.33111,2.33018,2.33094,40000000.0
2009-04-21 05:00:00,2.33095,2.3326,2.33095,2.33148,37000000.0
2009-04-21 05:05:00,2.3312,2.33127,2.32911,2.32937,37000000.0
2009-04-21 05:10:00,2.32796,2.32825,2.32722,2.32749,41000000.0
2009-04-21 05:15:00,2.32823,2.33062,2.32823,2.33018,36000000.0
2009-04-21 05:20:00,2.33007,2.33147,2.32896,2.33077,42000000.0
2009-04-21 05:25:00,2.33054,2.33054,2.3283,2.3283,38000000.0
2009-04-21 05:30:00,2.32837,2.32968,2.32775,2.32923,43000000.0
2009-04-21 05:35:00,2.32942,2.33045,2.3283,2.3283,35000000.0
2009-04-21 05:40:00,2.32822,2.32917,2.32633,2.32917,39000000.0
2009-04-21 05:45:00,2.32941,2.33007,2.32845,2.32944,43000000.0
2009-04-21 05:50:00,2.32967,2.33083,2.32793,2.32841,42000000.0
2009-04-21 05:55:00,2.32808,2.32808,2.32691,2.3271,43000000.0
2009-04-21 06:00:00,2.32695,2.32809,2.32695,2.32767,37000000.0
2009-04-21 06:05:00,2.32794,2.33015,2.32769,2.32779,36000000.0
2009-04-21 06:10:00,2.32769,2.32841,2.3274,2.32788,42000000.0
2009-04-21 06:15:00,2.32806,2.32843,2.32782,2.32819,42000000.0
2009-04-21 06:20:00,2.32815,2.32866,2.32806,2.32851,44000000.0
2009-04-21 06:25:00,2.32866,2.32896,2.32822,2.32826,45000000.0
2009-04-21 06:30:00,2.32824,2.32873,2.32772,2.32795,36000000.0
2009-04-21 06:35:00,2.32742,2.32784,2.32635,2.32638,46000000.0
2009-04-21 06:40:00,2.32617,2.32631,2.32466,2.32624,39000000.0
2009-04-21 06:45:00,2.32649,2.32649,2.324,2.32554,41000000.0
2009-04-21 06:50:00,2.32537,2.3258,2.32373,2.32373,44000000.0
2009-04-21 06:55:00,2.32366,2.32433,2.32352,2.32408,36000000.0
2009-04-21 07:00:00,2.32418,2.32598,2.32368,2.32584,42000000.0
2009-04-21 07:05:00,2.32555,2.32555,2.32416,2.32452,50000000.0
2009-04-21 07:10:00,2.32445,2.32515,2.32416,2.32513,39000000.0
2009-04-21 07:15:00,2.32572,2.32613,2.32515,2.32545,45000000.0
2009-04-21 07:20:00,2.32524,2.32589,2.32487,2.32522,46000000.0
2009-04-21 07:25:00,2.3254,2.3254,2.3239,2.3245,37000000.0
2009-04-21 07:30:00,2.32471,2.32476,2.32379,2.32379,39000000.0
2009-04-21 07:35:00,2.32404,2.32443,2.32357,2.32414,40000000.0
2009-04-21 07:40:00,2.32465,2.32496,2.32437,2.32445,42000000.0
2009-04-21 07:45:00,2.3245,2.32458,2.32387,2.32424,39000000.0
2009-04-21 07:50:00,2.32448,2.32448,2.32369,2.32415,45000000.0
2009-04-21 07:55:00,2.32414,2.32464,2.32374,2.32446,39000000.0
2009-04-21 08:00:00,2.32465,2.32644,2.32304,2.32627,41000000.0
2009-04-21 08:05:00,2.3262,2.32851,2.32452,2.32508,36000000.0
2009-04-21 08:10:00,2.32542,2.32712,2.32502,2.32515,40000000.0
2009-04-21 08:15:00,2.32504,2.32651,2.32504,2.32651,42000000.0
2009-04-21 08:20:00,2.32604,2.32604,2.3236,2.32543,38000000.0
2009-04-21 08:25:00,2.32626,2.32664,2.32497,2.32589,42000000.0
2009-04-21 08:30:00,2.32631,2.32631,2.323,2.32394,41000000.0
2009-04-21 08:35:00,2.32416,2.32532,2.32347,2.32393,47000000.0
2009-04-21 08:40:00,2.32386,2.32508,2.32232,2.32436,47000000.0
2009-04-21 08:45:00,2.32368,2.32422,2.32197,2.32235,42000000.0
2009-04-21 08:50:00,2.32277,2.32446,2.32248,2.32423,40000000.0
2009-04-21 08:55:00,2.32424,2.32538,2.32392,2.32538,37000000.0
2009-04-21 09:00:00,2.32569,2.32569,2.32355,2.32494,41000000.0
2009-04-21 09:05:00,2.32481,2.32602,2.32473,2.32602,42000000.0
2009-04-21 09:10:00,2.32585,2.32853,2.32557,2.32691,44000000.0
2009-04-21 09:15:00,2.32677,2.32899,2.32665,2.32784,41000000.0
2009-04-21 09:20:00,2.32789,2.32884,2.32764,2.32873,38000000.0
2009-04-21 09:25:00,2.32896,2.32921,2.32672,2.32751,46000000.0
2009-04-21 09:30:00,2.32767,2.32769,2.32602,2.32678,36000000.0
2009-04-21 09:35:00,2.32677,2.32677,2.32223,2.32223,47000000.0
2009-04-21 09:40:00,2.32199,2.32229,2.31918,2.31918,46000000.0
2009-04-21 09:45:00,2.31951,2.32097,2.31921,2.32,44000000.0
2009-04-21 09:50:00,2.31961,2.31987,2.31653,2.31679,44000000.0
2009-04-21 09:55:00,2.31735,2.31826,2.31684,2.31815,44000000.0
2009-04-21 10:00:00,2.31814,2.3216,2.31804,2.32156,44000000.0
2009-04-21 10:05:00,2.32286,2.32286,2.32188,2.32188,39000000.0
2009-04-21 10:10:00,2.32133,2.32238,2.32005,2.32005,37000000.0
2009-04-21 10:15:00,2.3182,2.31934,2.31642,2.31725,45000000.0
2009-04-21 10:20:00,2.31703,2.31734,2.31485,2.31582,36000000.0
2009-04-21 10:25:00,2.31577,2.31659,2.31502,2.31644,45000000.0
2009-04-21 10:30:00,2.31631,2.31658,2.31563,2.31623,38000000.0
2009-04-21 10:35:00,2.31572,2.3167,2.31506,2.31547,41000000.0
2009-04-21 10:40:00,2.31539,2.31561,2.31421,2.31537,40000000.0
2009-04-21 10:45:00,2.31534,2.31725,2.31532,2.31704,40000000.0
2009-04-21 10:50:00,2.31668,2.32106,2.31627,2.32106,44000000.0
2009-04-21 10:55:00,2.3216,2.32269,2.31973,2.32219,40000000.0
2009-04-21 11:00:00,2.32306,2.32377,2.32163,2.3221,44000000.0
2009-04-21 11:05:00,2.32233,2.32265,2.32097,2.32256,37000000.0
2009-04-21 11:10:00,2.32253,2.32377,2.32109,2.32377,47000000.0
2009-04-21 11:15:00,2.32454,2.32509,2.32294,2.32294,42000000.0
2009-04-21 11:20:00,2.32336,2.32508,2.32336,2.32493,38000000.0
2009-04-21 11:25:00,2.32501,2.32533,2.32439,2.32462,42000000.0
2009-04-21 11:30:00,2.32457,2.3268,2.32457,2.3268,43000000.0
2009-04-21 11:35:00,2.32684,2.32684,2.32512,2.32512,44000000.0
2009-04-21 11:40:00,2.32446,2.32675,2.32442,2.3262,47000000.0
2009-04-21 11:45:00,2.32624,2.32646,2.32516,2.32567,44000000.0
2009-04-21 11:50:00,2.32571,2.32571,2.32301,2.32324,44000000.0
2009-04-21 11:55:00,2.32317,2.32363,2.32044,2.32202,43000000.0
2009-04-21 12:00:00,2.32218,2.32394,2.32178,2.32229,43000000.0
2009-04-21 12:05:00,2.32277,2.32321,2.32149,2.32149,42000000.0
2009-04-21 12:10:00,2.32134,2.32146,2.32043,2.3214,38000000.0
2009-04-21 12:15:00,2.32182,2.32392,2.32182,2.32373,44000000.0
2009-04-21 12:20:00,2.32408,2.32633,2.3228,2.32633,39000000.0
2009-04-21 12:25:00,2.32682,2.32686,2.32497,2.32557,45000000.0
2009-04-21 12:30:00,2.32588,2.3261,2.32519,2.32557,39000000.0
2009-04-21 12:35:00,2.32553,2.32553,2.32452,2.32473,42000000.0
2009-04-21 12:40:00,2.32497,2.32497,2.32381,2.32381,41000000.0
2009-04-21 12:45:00,2.32322,2.32576,2.32275,2.32539,47000000.0
2009-04-21 12:50:00,2.32528,2.32868,2.32528,2.3282,41000000.0
2009-04-21 12:55:00,2.32798,2.32886,2.32724,2.32782,37000000.0
2009-04-21 13:00:00,2.32864,2.33364,2.3282,2.33364,38000000.0
2009-04-21 13:05:00,2.33442,2.33518,2.33229,2.33309,37000000.0
2009-04-21 13:10:00,2.33317,2.33353,2.33229,2.33285,41000000.0
2009-04-21 13:15:00,2.33281,2.33322,2.33091,2.33097,43000000.0
2009-04-21 13:20:00,2.33017,2.33017,2.32823,2.32823,41000000.0
2009-04-21 13:25:00,2.32784,2.33127,2.32784,2.33122,67000000.0
2009-04-21 13:30:00,2.33132,2.3338,2.33001,2.3335,75000000.0
2009-04-21 13:35:00,2.33389,2.33455,2.33313,2.33324,84000000.0
2009-04-21 13:40:00,2.33305,2.33417,2.32782,2.33053,86000000.0
2009-04-21 13:45:00,2.33195,2.3335,2.32897,2.33029,104000000.0
2009-04-21 13:50:00,2.33069,2.33111,2.32963,2.32963,128000000.0
2009-04-21 13:55:00,2.32943,2.32943,2.32734,2.32799,124000000.0
2009-04-21 14:00:00,2.32812,2.33117,2.32772,2.33068,144000000.0
2009-04-21 14:05:00,2.33065,2.33426,2.33035,2.3317,144000000.0
2009-04-21 14:10:00,2.33156,2.3329,2.3307,2.3329,101000000.0
2009-04-21 14:15:00,2.33385,2.33406,2.33106,2.33106,145000000.0
2009-04-21 14:20:00,2.33136,2.3328,2.33083,2.3328,143000000.0
2009-04-21 14:25:00,2.33317,2.3338,2.33147,2.33219,118000000.0
2009-04-21 14:30:00,2.33236,2.33299,2.32993,2.33048,128000000.0
2009-04-21 14:35:00,2.33086,2.33323,2.33086,2.33221,165000000.0
2009-04-21 14:40:00,2.3325,2.3329,2.33123,2.33278,141000000.0
2009-04-21 14:45:00,2.33286,2.33328,2.33226,2.3326,104000000.0
2009-04-21 14:50:00,2.33365,2.33431,2.33024,2.33042,126000000.0
2009-04-21 14:55:00,2.33036,2.33109,2.32947,2.32947,91000000.0
2009-04-21 15:00:00,2.33015,2.33229,2.32832,2.33229,131000000.0
2009-04-21 15:05:00,2.33096,2.33379,2.33096,2.33379,129000000.0
2009-04-21 15:10:00,2.3334,2.33384,2.33181,2.33181,160000000.0
2009-04-21 15:15:00,2.33175,2.33463,2.33132,2.33353,82000000.0
2009-04-21 15:20:00,2.33337,2.33517,2.33337,2.33395,110000000.0
2009-04-21 15:25:00,2.33406,2.33587,2.33326,2.33407,188000000.0
2009-04-21 15:30:00,2.33298,2.33631,2.33235,2.33528,208000000.0
2009-04-21 15:35:00,2.33285,2.33285,2.3273,2.3273,178000000.0
2009-04-21 15:40:00,2.32716,2.32855,2.32597,2.32821,180000000.0
2009-04-21 15:45:00,2.32951,2.3303,2.32881,2.33011,149000000.0
2009-04-21 15:50:00,2.3299,2.33008,2.32457,2.32492,112000000.0
2009-04-21 15:55:00,2.32585,2.32929,2.32585,2.32927,150000000.0
2009-04-21 16:00:00,2.32888,2.33175,2.32857,2.33008,200000000.0
2009-04-21 16:05:00,2.3306,2.33147,2.32913,2.32948,188000000.0
2009-04-21 16:10:00,2.32975,2.33159,2.32968,2.33128,169000000.0
2009-04-21 16:15:00,2.33197,2.33201,2.33093,2.33111,185000000.0
2009-04-21 16:20:00,2.33033,2.33114,2.32979,2.33114,231000000.0
2009-04-21 16:25:00,2.33088,2.3323,2.33073,2.33073,173000000.0
2009-04-21 16:30:00,2.33062,2.33308,2.33062,2.33288,183000000.0
2009-04-21 16:35:00,2.33268,2.33268,2.32939,2.32963,229000000.0
2009-04-21 16:40:00,2.32943,2.33075,2.32863,2.32948,218000000.0
2009-04-21 16:45:00,2.32924,2.32935,2.32802,2.32853,236000000.0
2009-04-21 16:50:00,2.32851,2.32871,2.3272,2.32871,142000000.0
2009-04-21 16:55:00,2.32858,2.32912,2.32519,2.32526,178000000.0
2009-04-21 17:00:00,2.3255,2.32555,2.3231,2.32354,176000000.0
2009-04-21 17:05:00,2.32305,2.32325,2.32028,2.32054,206000000.0
2009-04-21 17:10:00,2.3205,2.32053,2.31844,2.31879,165000000.0
2009-04-21 17:15:00,2.31899,2.32131,2.31777,2.32131,139000000.0
2009-04-21 17:20:00,2.32019,2.32019,2.31758,2.31861,140000000.0
2009-04-21 17:25:00,2.31839,2.31848,2.31514,2.31514,157000000.0
2009-04-21 17:30:00,2.3154,2.3154,2.31367,2.31445,301000000.0
2009-04-21 17:35:00,2.31408,2.31532,2.31147,2.31167,233000000.0
2009-04-21 17:40:00,2.31123,2.31123,2.30636,2.30656,225000000.0
2009-04-21 17:45:00,2.30627,2.30766,2.30441,2.30441,303000000.0
2009-04-21 17:50:00,2.30368,2.30664,2.30368,2.30568,232000000.0
2009-04-21 17:55:00,2.30552,2.30639,2.30473,2.30516,196000000.0
2009-04-21 18:00:00,2.30583,2.3072,2.30554,2.30596,190000000.0
2009-04-21 18:05:00,2.30605,2.30605,2.30351,2.30579,196000000.0
2009-04-21 18:10:00,2.30608,2.30627,2.30488,2.30562,136000000.0
2009-04-21 18:15:00,2.30527,2.30562,2.30417,2.30417,226000000.0
2009-04-21 18:20:00,2.30374,2.30398,2.3022,2.30387,228000000.0
2009-04-21 18:25:00,2.30417,2.30494,2.30289,2.30337,151000000.0
2009-04-21 18:30:00,2.30305,2.30362,2.30081,2.30141,194000000.0
2009-04-21 18:35:00,2.30136,2.30228,2.30082,2.30203,273000000.0
2009-04-21 18:40:00,2.30202,2.30202,2.30044,2.30127,232000000.0
2009-04-21 18:45:00,2.3013,2.30181,2.29828,2.29937,216000000.0
2009-04-21 18:50:00,2.29964,2.30005,2.29463,2.29538,129000000.0
2009-04-21 18:55:00,2.29484,2.29944,2.29433,2.29944,98000000.0
2009-04-21 19:00:00,2.29935,2.29964,2.29719,2.29719,129000000.0
2009-04-21 19:05:00,2.29744,2.29857,2.29717,2.29834,232000000.0
2009-04-21 19:10:00,2.29789,2.29881,2.296,2.29734,148000000.0
2009-04-21 19:15:00,2.29823,2.29937,2.29774,2.29937,123000000.0
2009-04-21 19:20:00,2.30006,2.30362,2.30006,2.30351,120000000.0
2009-04-21 19:25:00,2.30344,2.3051,2.30298,2.30504,216000000.0
2009-04-21 19:30:00,2.30578,2.30591,2.30325,2.30425,154000000.0
2009-04-21 19:35:00,2.30416,2.30421,2.30129,2.30187,101000000.0
2009-04-21 19:40:00,2.30187,2.3024,2.30131,2.30235,94000000.0
2009-04-21 19:45:00,2.30239,2.30327,2.30196,2.30322,118000000.0
2009-04-21 19:50:00,2.30302,2.30302,2.30126,2.30126,93000000.0
2009-04-21 19:55:00,2.30124,2.30166,2.29683,2.29786,106000000.0
2009-04-21 20:00:00,2.29813,2.29829,2.29652,2.29657,101000000.0
2009-04-21 20:05:00,2.29744,2.29971,2.29744,2.29901,97000000.0
2009-04-21 20:10:00,2.29921,2.30119,2.29921,2.30086,77000000.0
2009-04-21 20:15:00,2.30081,2.30217,2.30081,2.30196,82000000.0
2009-04-21 20:20:00,2.30178,2.30239,2.30134,2.30134,56000000.0
2009-04-21 20:25:00,2.3019,2.30431,2.3019,2.30206,76000000.0
2009-04-21 20:30:00,2.30141,2.30141,2.29917,2.29963,106000000.0
2009-04-21 20:35:00,2.29958,2.30015,2.29834,2.2994,60000000.0
2009-04-21 20:40:00,2.29942,2.30034,2.29942,2.30001,49000000.0
2009-04-21 20:45:00,2.3,2.30117,2.29951,2.30006,61000000.0
2009-04-21 20:50:00,2.29977,2.3019,2.29877,2.29991,59000000.0
2009-04-21 20:55:00,2.30008,2.30008,2.29925,2.29925,56000000.0
2009-04-21 21:00:00,2.29905,2.30087,2.29886,2.30036,66000000.0
2009-04-21 21:05:00,2.30058,2.30106,2.29882,2.29882,46000000.0
2009-04-21 21:10:00,2.29911,2.29915,2.29198,2.29664,41000000.0
2009-04-21 21:15:00,2.29673,2.29673,2.2921,2.29499,41000000.0
2009-04-21 21:20:00,2.29493,2.29495,2.29257,2.29357,45000000.0
2009-04-21 21:25:00,2.29338,2.29788,2.29252,2.29754,88000000.0
2009-04-21 21:30:00,2.29712,2.29827,2.29527,2.29606,41000000.0
2009-04-21 21:35:00,2.29452,2.29518,2.29409,2.29485,76000000.0
2009-04-21 21:40:00,2.29449,2.29778,2.29407,2.29778,61000000.0
2009-04-21 21:45:00,2.29884,2.29884,2.29507,2.29626,50000000.0
2009-04-21 21:50:00,2.29613,2.29662,2.29573,2.29612,45000000.0
2009-04-21 21:55:00,2.29579,2.29629,2.29517,2.29604,87000000.0
2009-04-21 22:00:00,2.29646,2.29646,2.29113,2.29113,86000000.0
2009-04-21 22:05:00,2.29139,2.29179,2.29102,2.29121,82000000.0
2009-04-21 22:10:00,2.2912,2.29377,2.2912,2.29241,57000000.0
2009-04-21 22:15:00,2.29231,2.29267,2.2923,2.29249,47000000.0
2009-04-21 22:20:00,2.29231,2.29259,2.29064,2.29102,54000000.0
2009-04-21 22:25:00,2.29106,2.29106,2.29015,2.29077,43000000.0
2009-04-21 22:30:00,2.29092,2.29137,2.29086,2.29122,125000000.0
2009-04-21 22:35:00,2.29144,2.29242,2.29144,2.29179,107000000.0
2009-04-21 22:40:00,2.29179,2.29227,2.29164,2.29193,53000000.0
2009-04-21 22:45:00,2.29212,2.29613,2.29212,2.29405,48000000.0
2009-04-21 22:50:00,2.29434,2.29539,2.2938,2.2938,53000000.0
2009-04-21 22:55:00,2.29341,2.29482,2.29341,2.2947,40000000.0
2009-04-21 23:00:00,2.29341,2.29341,2.29193,2.29323,52000000.0
2009-04-21 23:05:00,2.29321,2.29611,2.29293,2.295,50000000.0
2009-04-21 23:10:00,2.29465,2.29599,2.29202,2.29575,36000000.0
2009-04-21 23:15:00,2.29553,2.29736,2.29541,2.29663,48000000.0
2009-04-21 23:20:00,2.29633,2.2995,2.29592,2.2995,38000000.0
2009-04-21 23:25:00,2.2997,2.29989,2.29629,2.29629,63000000.0
2009-04-21 23:30:00,2.29629,2.29926,2.29629,2.29925,56000000.0
2009-04-21 23:35:00,2.29928,2.2996,2.29838,2.29838,47000000.0
2009-04-21 23:40:00,2.29831,2.30032,2.29756,2.3001,64000000.0
2009-04-21 23:45:00,2.30021,2.30038,2.29948,2.30011,42000000.0
2009-04-21 23:50:00,2.30006,2.30148,2.29975,2.30041,43000000.0
2009-04-21 23:55:00,2.30092,2.30134,2.29977,2.30134,72000000.0
2009-04-22 00:00:00,2.30107,2.30107,2.30052,2.30086,46000000.0
2009-04-22 00:05:00,2.30106,2.30162,2.30044,2.30141,41000000.0
2009-04-22 00:10:00,2.3018,2.30442,2.30108,2.30278,57000000.0
2009-04-22 00:15:00,2.30282,2.30295,2.30152,2.30152,43000000.0
2009-04-22 00:20:00,2.30102,2.30382,2.29883,2.30382,42000000.0
2009-04-22 00:25:00,2.30324,2.30412,2.30269,2.30373,46000000.0
2009-04-22 00:30:00,2.30375,2.30446,2.30319,2.3041,54000000.0
2009-04-22 00:35:00,2.30414,2.30503,2.30249,2.30403,38000000.0
2009-04-22 00:40:00,2.30382,2.30414,2.30128,2.30257,37000000.0
2009-04-22 00:45:00,2.30296,2.3045,2.30294,2.30439,51000000.0
2009-04-22 00:50:00,2.30429,2.30429,2.30276,2.30345,44000000.0
2009-04-22 00:55:00,2.30344,2.30478,2.30343,2.30478,42000000.0
2009-04-22 01:00:00,2.30501,2.3052,2.30355,2.30384,54000000.0
2009-04-22 01:05:00,2.30319,2.3046,2.30275,2.30417,33000000.0
2009-04-22 01:10:00,2.30377,2.30445,2.3034,2.30443,49000000.0
2009-04-22 01:15:00,2.30438,2.30442,2.30229,2.30337,47000000.0
2009-04-22 01:20:00,2.30329,2.30519,2.30324,2.30518,45000000.0
2009-04-22 01:25:00,2.30489,2.30509,2.30221,2.30357,57000000.0
2009-04-22 01:30:00,2.30289,2.30539,2.30289,2.30539,74000000.0
2009-04-22 01:35:00,2.30535,2.30695,2.30485,2.30669,48000000.0
2009-04-22 01:40:00,2.30713,2.30859,2.30662,2.30713,40000000.0
2009-04-22 01:45:00,2.3077,2.31113,2.3077,2.31088,43000000.0
2009-04-22 01:50:00,2.3116,2.31726,2.3116,2.31485,55000000.0
2009-04-22 01:55:00,2.31421,2.31421,2.31085,2.31232,63000000.0
2009-04-22 02:00:00,2.31151,2.31203,2.30985,2.31193,43000000.0
2009-04-22 02:05:00,2.31248,2.31265,2.3112,2.312,43000000.0
2009-04-22 02:10:00,2.31168,2.3119,2.31054,2.31064,37000000.0
2009-04-22 02:15:00,2.31053,2.3107,2.30959,2.30984,45000000.0
2009-04-22 02:20:00,2.30972,2.31023,2.30943,2.31021,42000000.0
2009-04-22 02:25:00,2.3102,2.31025,2.30858,2.30892,40000000.0
2009-04-22 02:30:00,2.30877,2.30877,2.30634,2.30738,40000000.0
2009-04-22 02:35:00,2.30732,2.30801,2.30568,2.30801,40000000.0
2009-04-22 02:40:00,2.30802,2.30915,2.30737,2.30857,39000000.0
2009-04-22 02:45:00,2.30851,2.31086,2.30851,2.31058,48000000.0
2009-04-22 02:50:00,2.31028,2.31061,2.30936,2.31004,37000000.0
2009-04-22 02:55:00,2.30999,2.31046,2.30868,2.30891,42000000.0
2009-04-22 03:00:00,2.3095,2.31183,2.3095,2.30965,39000000.0
2009-04-22 03:05:00,2.3094,2.31067,2.30832,2.31067,41000000.0
2009-04-22 03:10:00,2.31035,2.31035,2.30919,2.30994,46000000.0
2009-04-22 03:15:00,2.31051,2.31411,2.31051,2.31265,43000000.0
2009-04-22 03:20:00,2.31308,2.31549,2.31308,2.31506,42000000.0
2009-04-22 03:25:00,2.31521,2.31649,2.31508,2.31518,42000000.0
2009-04-22 03:30:00,2.31492,2.31539,2.3107,2.31366,42000000.0
2009-04-22 03:35:00,2.31339,2.31472,2.31255,2.31379,42000000.0
2009-04-22 03:40:00,2.31458,2.32028,2.31458,2.31833,41000000.0
2009-04-22 03:45:00,2.31842,2.31869,2.31713,2.31775,42000000.0
2009-04-22 03:50:00,2.31815,2.31968,2.31815,2.31893,45000000.0
2009-04-22 03:55:00,2.31816,2.31895,2.3176,2.31795,40000000.0
2009-04-22 04:00:00,2.31768,2.31836,2.31697,2.31725,42000000.0
2009-04-22 04:05:00,2.31808,2.31895,2.31642,2.31762,43000000.0
2009-04-22 04:10:00,2.31751,2.31929,2.31731,2.31927,40000000.0
2009-04-22 04:15:00,2.31921,2.31933,2.31854,2.31858,40000000.0
2009-04-22 04:20:00,2.31829,2.31972,2.31805,2.31894,44000000.0
2009-04-22 04:25:00,2.31909,2.31941,2.31897,2.31919,41000000.0
2009-04-22 04:30:00,2.31872,2.31908,2.31824,2.31834,42000000.0
2009-04-22 04:35:00,2.31851,2.31884,2.31612,2.31612,38000000.0
2009-04-22 04:40:00,2.31661,2.31778,2.31648,2.31699,42000000.0
2009-04-22 04:45:00,2.3172,2.31818,2.31681,2.31818,43000000.0
2009-04-22 04:50:00,2.31827,2.31859,2.31709,2.31815,43000000.0
2009-04-22 04:55:00,2.31807,2.31852,2.31786,2.31815,38000000.0
2009-04-22 05:00:00,2.31789,2.31934,2.31769,2.31918,37000000.0
2009-04-22 05:05:00,2.31889,2.3194,2.31877,2.31902,37000000.0
2009-04-22 05:10:00,2.31897,2.32071,2.31875,2.31954,41000000.0
2009-04-22 05:15:00,2.31875,2.32055,2.31875,2.31986,36000000.0
2009-04-22 05:20:00,2.31984,2.3205,2.31934,2.31987,42000000.0
2009-04-22 05:25:00,2.31955,2.32199,2.31944,2.32199,38000000.0
2009-04-22 05:30:00,2.32143,2.32157,2.32019,2.32035,43000000.0
2009-04-22 05:35:00,2.32044,2.32249,2.32037,2.32249,35000000.0
2009-04-22 05:40:00,2.32242,2.32261,2.32053,2.32261,39000000.0
2009-04-22 05:45:00,2.32302,2.32471,2.32225,2.32278,43000000.0
2009-04-22 05:50:00,2.32301,2.32301,2.3215,2.32216,42000000.0
2009-04-22 05:55:00,2.32224,2.32272,2.32197,2.32261,43000000.0
2009-04-22 06:00:00,2.32256,2.3236,2.32185,2.32196,37000000.0
2009-04-22 06:05:00,2.32201,2.32319,2.32129,2.3214,36000000.0
2009-04-22 06:10:00,2.32137,2.32327,2.32129,2.32283,42000000.0
2009-04-22 06:15:00,2.32231,2.32627,2.32231,2.32512,42000000.0
2009-04-22 06:20:00,2.3252,2.32708,2.3252,2.32579,44000000.0
2009-04-22 06:25:00,2.32575,2.32578,2.32436,2.32527,45000000.0
2009-04-22 06:30:00,2.3248,2.32726,2.3248,2.32628,36000000.0
2009-04-22 06:35:00,2.32618,2.32718,2.32599,2.32718,40000000.0
2009-04-22 06:40:00,2.3276,2.3276,2.32634,2.32733,39000000.0
2009-04-22 06:45:00,2.3275,2.3275,2.32528,2.32566,41000000.0
2009-04-22 06:50:00,2.32554,2.32613,2.32515,2.32613,44000000.0
2009-04-22 06:55:00,2.32597,2.32637,2.32592,2.32617,36000000.0
2009-04-22 07:00:00,2.32624,2.32662,2.32425,2.32442,36000000.0
2009-04-22 07:05:00,2.32495,2.32667,2.3247,2.32667,50000000.0
2009-04-22 07:10:00,2.32669,2.32726,2.32574,2.32726,39000000.0
2009-04-22 07:15:00,2.32664,2.32664,2.32465,2.32465,45000000.0
2009-04-22 07:20:00,2.32365,2.32392,2.32287,2.32351,46000000.0
2009-04-22 07:25:00,2.32383,2.32392,2.32297,2.32363,37000000.0
2009-04-22 07:30:00,2.32365,2.32396,2.32231,2.32264,39000000.0
2009-04-22 07:35:00,2.32278,2.32303,2.32169,2.32179,40000000.0
2009-04-22 07:40:00,2.32178,2.3221,2.32116,2.3221,42000000.0
2009-04-22 07:45:00,2.32231,2.32347,2.32167,2.32326,39000000.0
2009-04-22 07:50:00,2.3229,2.32375,2.32143,2.32357,45000000.0
2009-04-22 07:55:00,2.32386,2.32393,2.32173,2.32255,39000000.0
2009-04-22 08:00:00,2.32237,2.32262,2.32133,2.32133,41000000.0
2009-04-22 08:05:00,2.32131,2.32205,2.32037,2.32061,36000000.0
2009-04-22 08:10:00,2.32065,2.32065,2.31828,2.31878,40000000.0
2009-04-22 08:15:00,2.3195,2.32063,2.3192,2.32023,42000000.0
2009-04-22 08:20:00,2.32023,2.32134,2.31954,2.32134,38000000.0
2009-04-22 08:25:00,2.32103,2.32372,2.32103,2.32336,42000000.0
2009-04-22 08:30:00,2.32328,2.32434,2.3229,2.32368,41000000.0
2009-04-22 08:35:00,2.3233,2.32368,2.32164,2.32164,47000000.0
2009-04-22 08:40:00,2.32153,2.32277,2.32153,2.32277,47000000.0
2009-04-22 08:45:00,2.32273,2.32314,2.32069,2.32314,42000000.0
2009-04-22 08:50:00,2.32305,2.32307,2.32063,2.32204,40000000.0
2009-04-22 08:55:00,2.32252,2.32252,2.32085,2.32233,37000000.0
2009-04-22 09:00:00,2.32263,2.32636,2.32263,2.32531,41000000.0
2009-04-22 09:05:00,2.32638,2.32842,2.32638,2.3268,42000000.0
2009-04-22 09:10:00,2.32653,2.32764,2.32446,2.32764,44000000.0
2009-04-22 09:15:00,2.32753,2.32762,2.32593,2.32701,41000000.0
2009-04-22 09:20:00,2.32645,2.32664,2.32578,2.32637,38000000.0
2009-04-22 09:25:00,2.32583,2.32605,2.3235,2.32605,46000000.0
2009-04-22 09:30:00,2.32575,2.32575,2.32498,2.32511,36000000.0
2009-04-22 09:35:00,2.32542,2.32593,2.32291,2.32514,47000000.0
2009-04-22 09:40:00,2.32579,2.32688,2.32514,2.32638,46000000.0
2009-04-22 09:45:00,2.32737,2.32847,2.32699,2.32792,44000000.0
2009-04-22 09:50:00,2.32702,2.32702,2.32357,2.32368,44000000.0
2009-04-22 09:55:00,2.32396,2.32504,2.32296,2.32396,44000000.0
2009-04-22 10:00:00,2.32406,2.32529,2.32377,2.32498,44000000.0
2009-04-22 10:05:00,2.32507,2.32551,2.32409,2.32459,39000000.0
2009-04-22 10:10:00,2.32449,2.32481,2.32322,2.3245,37000000.0
2009-04-22 10:15:00,2.32454,2.32795,2.32449,2.32634,45000000.0
2009-04-22 10:20:00,2.32644,2.32644,2.32523,2.3262,36000000.0
2009-04-22 10:25:00,2.32601,2.32914,2.32577,2.32871,45000000.0
2009-04-22 10:30:00,2.32848,2.32985,2.32798,2.32859,38000000.0
2009-04-22 10:35:00,2.3285,2.33052,2.32768,2.33039,41000000.0
2009-04-22 10:40:00,2.33034,2.33039,2.32893,2.32926,40000000.0
2009-04-22 10:45:00,2.3294,2.3294,2.32797,2.32851,40000000.0
2009-04-22 10:50:00,2.32852,2.33167,2.32826,2.33084,44000000.0
2009-04-22 10:55:00,2.33118,2.33386,2.33083,2.33309,40000000.0
2009-04-22 11:00:00,2.33353,2.3343,2.33232,2.33232,44000000.0
2009-04-22 11:05:00,2.33219,2.33226,2.33079,2.33098,37000000.0
2009-04-22 11:10:00,2.33083,2.33233,2.33007,2.33172,47000000.0
2009-04-22 11:15:00,2.3313,2.33172,2.33042,2.3315,42000000.0
2009-04-22 11:20:00,2.33165,2.33187,2.33071,2.3308,38000000.0
2009-04-22 11:25:00,2.33071,2.3316,2.33056,2.33111,42000000.0
2009-04-22 11:30:00,2.33115,2.33266,2.33078,2.33266,43000000.0
2009-04-22 11:35:00,2.33276,2.33299,2.33147,2.33185,44000000.0
2009-04-22 11:40:00,2.33279,2.33303,2.33129,2.33161,47000000.0
2009-04-22 11:45:00,2.33198,2.33249,2.33098,2.33132,44000000.0
2009-04-22 11:50:00,2.33143,2.33291,2.33133,2.3325,44000000.0
2009-04-22 11:55:00,2.33227,2.33308,2.33175,2.33305,43000000.0
2009-04-22 12:00:00,2.33275,2.33301,2.33178,2.33216,43000000.0
2009-04-22 12:05:00,2.3324,2.33574,2.33179,2.33574,42000000.0
2009-04-22 12:10:00,2.33585,2.33626,2.33472,2.33519,38000000.0
2009-04-22 12:15:00,2.3344,2.33443,2.33246,2.33278,44000000.0
2009-04-22 12:20:00,2.33262,2.33309,2.33132,2.33228,39000000.0
2009-04-22 12:25:00,2.33189,2.33217,2.33117,2.33172,45000000.0
2009-04-22 12:30:00,2.33179,2.33258,2.33087,2.33221,39000000.0
2009-04-22 12:35:00,2.33211,2.33517,2.33183,2.33516,42000000.0
2009-04-22 12:40:00,2.33464,2.33493,2.3322,2.33257,41000000.0
2009-04-22 12:45:00,2.33243,2.33243,2.32959,2.33074,47000000.0
2009-04-22 12:50:00,2.33077,2.33184,2.33077,2.33107,41000000.0
2009-04-22 12:55:00,2.33183,2.33183,2.32855,2.32863,37000000.0
2009-04-22 13:00:00,2.32893,2.32919,2.3281,2.32824,38000000.0
2009-04-22 13:05:00,2.32804,2.32812,2.32762,2.32804,37000000.0
2009-04-22 13:10:00,2.32873,2.32912,2.32846,2.32867,41000000.0
2009-04-22 13:15:00,2.32874,2.33123,2.32874,2.32899,43000000.0
2009-04-22 13:20:00,2.32844,2.32847,2.32572,2.32667,41000000.0
2009-04-22 13:25:00,2.32743,2.32818,2.32619,2.3263,67000000.0
2009-04-22 13:30:00,2.326,2.32713,2.32563,2.32713,75000000.0
2009-04-22 13:35:00,2.3265,2.32686,2.32605,2.32646,84000000.0
2009-04-22 13:40:00,2.32618,2.32632,2.32141,2.32363,86000000.0
2009-04-22 13:45:00,2.32333,2.32342,2.32244,2.32274,104000000.0
2009-04-22 13:50:00,2.32271,2.32412,2.32252,2.32356,128000000.0
2009-04-22 13:55:00,2.32355,2.32454,2.32086,2.32439,124000000.0
2009-04-22 14:00:00,2.32366,2.32757,2.32249,2.32483,144000000.0
2009-04-22 14:05:00,2.32458,2.32603,2.32328,2.32603,144000000.0
2009-04-22 14:10:00,2.32553,2.32593,2.32459,2.3258,101000000.0
2009-04-22 14:15:00,2.32561,2.32682,2.32512,2.32626,145000000.0
2009-04-22 14:20:00,2.32632,2.32924,2.32632,2.32738,143000000.0
2009-04-22 14:25:00,2.32746,2.32949,2.3271,2.32813,118000000.0
2009-04-22 14:30:00,2.32773,2.33044,2.32773,2.32926,128000000.0
2009-04-22 14:35:00,2.32838,2.32897,2.32745,2.32745,165000000.0
2009-04-22 14:40:00,2.32832,2.32974,2.32804,2.32974,141000000.0
2009-04-22 14:45:00,2.33052,2.33106,2.32818,2.32818,104000000.0
2009-04-22 14:50:00,2.32768,2.3294,2.32742,2.32821,126000000.0
2009-04-22 14:55:00,2.328,2.3284,2.32738,2.32811,91000000.0
2009-04-22 15:00:00,2.32889,2.32952,2.32788,2.32899,131000000.0
2009-04-22 15:05:00,2.3288,2.33072,2.32756,2.32949,129000000.0
2009-04-22 15:10:00,2.32929,2.33032,2.32907,2.32982,160000000.0
2009-04-22 15:15:00,2.33083,2.33295,2.33022,2.33261,82000000.0
2009-04-22 15:20:00,2.33247,2.33384,2.33056,2.33056,110000000.0
2009-04-22 15:25:00,2.33057,2.33291,2.32916,2.32916,188000000.0
2009-04-22 15:30:00,2.3289,2.33281,2.3284,2.33168,208000000.0
2009-04-22 15:35:00,2.33241,2.33279,2.32982,2.33082,178000000.0
2009-04-22 15:40:00,2.33068,2.33163,2.32715,2.33163,180000000.0
2009-04-22 15:45:00,2.33186,2.33497,2.33143,2.33497,149000000.0
2009-04-22 15:50:00,2.33527,2.33748,2.33418,2.33504,112000000.0
2009-04-22 15:55:00,2.33526,2.33526,2.33236,2.33245,150000000.0
2009-04-22 16:00:00,2.33266,2.33282,2.32843,2.33167,200000000.0
2009-04-22 16:05:00,2.33196,2.33381,2.33171,2.33328,188000000.0
2009-04-22 16:10:00,2.33291,2.33413,2.32891,2.32891,169000000.0
2009-04-22 16:15:00,2.32934,2.32964,2.32684,2.32964,185000000.0
2009-04-22 16:20:00,2.32982,2.33066,2.32759,2.32759,231000000.0
2009-04-22 16:25:00,2.32749,2.32833,2.3266,2.32697,173000000.0
2009-04-22 16:30:00,2.32733,2.3306,2.32733,2.33002,183000000.0
2009-04-22 16:35:00,2.3302,2.33048,2.32904,2.33046,229000000.0
2009-04-22 16:40:00,2.33002,2.33106,2.32944,2.32944,218000000.0
2009-04-22 16:45:00,2.32953,2.3328,2.32953,2.33269,236000000.0
2009-04-22 16:50:00,2.3326,2.33292,2.33194,2.33282,142000000.0
2009-04-22 16:55:00,2.33298,2.33544,2.33072,2.33508,178000000.0
2009-04-22 17:00:00,2.33447,2.33459,2.33213,2.33351,176000000.0
2009-04-22 17:05:00,2.33315,2.33436,2.33304,2.33369,206000000.0
2009-04-22 17:10:00,2.33381,2.33381,2.33304,2.33349,165000000.0
2009-04-22 17:15:00,2.33355,2.33433,2.33145,2.33172,139000000.0
2009-04-22 17:20:00,2.33187,2.33249,2.33032,2.33114,140000000.0
2009-04-22 17:25:00,2.33171,2.33274,2.32952,2.33274,157000000.0
2009-04-22 17:30:00,2.33251,2.33251,2.33009,2.33061,301000000.0
2009-04-22 17:35:00,2.33054,2.33126,2.3298,2.33001,233000000.0
2009-04-22 17:40:00,2.33033,2.33071,2.32845,2.33032,225000000.0
2009-04-22 17:45:00,2.33015,2.33063,2.32812,2.32946,303000000.0
2009-04-22 17:50:00,2.33059,2.33071,2.32881,2.32881,232000000.0
2009-04-22 17:55:00,2.32878,2.32914,2.32642,2.32682,196000000.0
2009-04-22 18:00:00,2.32709,2.32765,2.32436,2.32516,190000000.0
2009-04-22 18:05:00,2.32491,2.32658,2.32377,2.32634,196000000.0
2009-04-22 18:10:00,2.32657,2.32657,2.32381,2.32472,136000000.0
2009-04-22 18:15:00,2.32497,2.32658,2.32497,2.32628,226000000.0
2009-04-22 18:20:00,2.32658,2.3288,2.32658,2.32878,228000000.0
2009-04-22 18:25:00,2.32909,2.33194,2.32898,2.33145,151000000.0
2009-04-22 18:30:00,2.33087,2.33383,2.32956,2.33197,194000000.0
2009-04-22 18:35:00,2.33205,2.33381,2.3311,2.33148,273000000.0
2009-04-22 18:40:00,2.33122,2.33387,2.32941,2.33368,232000000.0
2009-04-22 18:45:00,2.33378,2.3381,2.33378,2.33743,216000000.0
2009-04-22 18:50:00,2.337,2.33914,2.337,2.33794,129000000.0
2009-04-22 18:55:00,2.33802,2.33886,2.33619,2.33814,98000000.0
2009-04-22 19:00:00,2.33829,2.33857,2.33606,2.33693,129000000.0
2009-04-22 19:05:00,2.33657,2.33804,2.3363,2.33744,232000000.0
2009-04-22 19:10:00,2.33738,2.33853,2.33609,2.33784,148000000.0
2009-04-22 19:15:00,2.33782,2.33802,2.33718,2.33756,123000000.0
2009-04-22 19:20:00,2.33735,2.33742,2.33585,2.33622,120000000.0
2009-04-22 19:25:00,2.33619,2.33632,2.33441,2.33508,216000000.0
2009-04-22 19:30:00,2.33517,2.33554,2.33391,2.334,154000000.0
2009-04-22 19:35:00,2.33423,2.33454,2.33238,2.33272,101000000.0
2009-04-22 19:40:00,2.33262,2.33413,2.33219,2.3339,94000000.0
2009-04-22 19:45:00,2.33362,2.33533,2.33345,2.33533,118000000.0
2009-04-22 19:50:00,2.33534,2.33534,2.33456,2.33462,93000000.0
2009-04-22 19:55:00,2.33464,2.33783,2.33437,2.33768,106000000.0
2009-04-22 20:00:00,2.33801,2.33893,2.33772,2.33787,101000000.0
2009-04-22 20:05:00,2.33782,2.33783,2.33374,2.33415,97000000.0
2009-04-22 20:10:00,2.33473,2.33801,2.33473,2.33787,77000000.0
2009-04-22 20:15:00,2.33735,2.33822,2.33676,2.33787,82000000.0
2009-04-22 20:20:00,2.33714,2.33714,2.33275,2.3335,56000000.0
2009-04-22 20:25:00,2.33384,2.33423,2.33345,2.33345,76000000.0
2009-04-22 20:30:00,2.33392,2.33485,2.33332,2.33332,106000000.0
2009-04-22 20:35:00,2.33342,2.33373,2.33283,2.33283,60000000.0
2009-04-22 20:40:00,2.33209,2.33398,2.33053,2.33312,49000000.0
2009-04-22 20:45:00,2.33344,2.33344,2.33178,2.33312,61000000.0
2009-04-22 20:50:00,2.33352,2.33352,2.33017,2.33029,59000000.0
2009-04-22 20:55:00,2.33039,2.33285,2.33039,2.33241,56000000.0
2009-04-22 21:00:00,2.33249,2.33352,2.33209,2.33329,66000000.0
2009-04-22 21:05:00,2.33301,2.33338,2.33195,2.33338,50000000.0
2009-04-22 21:10:00,2.3339,2.33432,2.33137,2.33183,41000000.0
2009-04-22 21:15:00,2.33171,2.33275,2.3311,2.33183,41000000.0
2009-04-22 21:20:00,2.33183,2.33459,2.33183,2.33459,45000000.0
2009-04-22 21:25:00,2.33414,2.33423,2.33287,2.33352,88000000.0
2009-04-22 21:30:00,2.33338,2.3337,2.33308,2.3337,41000000.0
2009-04-22 21:35:00,2.33469,2.33745,2.33403,2.33694,76000000.0
2009-04-22 21:40:00,2.33684,2.33806,2.33684,2.3379,61000000.0
2009-04-22 21:45:00,2.33812,2.33874,2.33798,2.33869,50000000.0
2009-04-22 21:50:00,2.33884,2.33996,2.33867,2.33893,45000000.0
2009-04-22 21:55:00,2.3387,2.34031,2.3383,2.33951,87000000.0
2009-04-22 22:00:00,2.33963,2.34151,2.33963,2.34093,86000000.0
2009-04-22 22:05:00,2.34144,2.34307,2.34109,2.34115,82000000.0
2009-04-22 22:10:00,2.34063,2.34156,2.34037,2.34088,57000000.0
2009-04-22 22:15:00,2.34081,2.34202,2.34048,2.34192,47000000.0
2009-04-22 22:20:00,2.3417,2.34302,2.34136,2.34287,54000000.0
2009-04-22 22:25:00,2.34274,2.34351,2.34266,2.34351,43000000.0
2009-04-22 22:30:00,2.343,2.343,2.34088,2.34195,125000000.0
2009-04-22 22:35:00,2.34192,2.34218,2.33962,2.33963,107000000.0
2009-04-22 22:40:00,2.33901,2.34233,2.33877,2.33937,53000000.0
2009-04-22 22:45:00,2.33965,2.34056,2.33942,2.34056,60000000.0
2009-04-22 22:50:00,2.34015,2.34135,2.33958,2.34069,55000000.0
2009-04-22 22:55:00,2.34058,2.34064,2.33937,2.33984,40000000.0
2009-04-22 23:00:00,2.33979,2.34046,2.33949,2.33995,52000000.0
2009-04-22 23:05:00,2.33945,2.33982,2.33773,2.3383,50000000.0
2009-04-22 23:10:00,2.33943,2.34099,2.33943,2.34059,42000000.0
2009-04-22 23:15:00,2.34059,2.34252,2.3401,2.34019,48000000.0
2009-04-22 23:20:00,2.34003,2.34026,2.33974,2.34009,42000000.0
2009-04-22 23:25:00,2.34004,2.34074,2.33973,2.34044,62000000.0
2009-04-22 23:30:00,2.34007,2.34107,2.3393,2.34107,56000000.0
2009-04-22 23:35:00,2.34108,2.34108,2.33986,2.34002,47000000.0
2009-04-22 23:40:00,2.33973,2.34107,2.33698,2.34107,64000000.0
2009-04-22 23:45:00,2.34127,2.34301,2.34119,2.34179,42000000.0
2009-04-22 23:50:00,2.34097,2.34155,2.34088,2.34096,43000000.0
2009-04-22 23:55:00,2.34101,2.34159,2.34044,2.3407,72000000.0
2009-04-23 00:00:00,2.34054,2.34054,2.3391,2.33976,46000000.0
2009-04-23 00:05:00,2.33958,2.33958,2.33787,2.33798,41000000.0
2009-04-23 00:10:00,2.33817,2.33893,2.33792,2.33881,57000000.0
2009-04-23 00:15:00,2.3385,2.33962,2.33827,2.33962,43000000.0
2009-04-23 00:20:00,2.33942,2.33963,2.3379,2.33836,42000000.0
2009-04-23 00:25:00,2.33802,2.33805,2.33716,2.33782,43000000.0
2009-04-23 00:30:00,2.33771,2.33891,2.33771,2.33845,54000000.0
2009-04-23 00:35:00,2.33836,2.33848,2.3363,2.33805,38000000.0
2009-04-23 00:40:00,2.33794,2.33826,2.33764,2.33815,37000000.0
2009-04-23 00:45:00,2.33795,2.33863,2.33775,2.33862,51000000.0
2009-04-23 00:50:00,2.3385,2.3385,2.33487,2.33601,44000000.0
2009-04-23 00:55:00,2.33619,2.33662,2.33583,2.33583,42000000.0
2009-04-23 01:00:00,2.33625,2.33659,2.33323,2.33499,54000000.0
2009-04-23 01:05:00,2.33469,2.33511,2.33381,2.33384,36000000.0
2009-04-23 01:10:00,2.33462,2.33549,2.33439,2.33524,49000000.0
2009-04-23 01:15:00,2.33535,2.33981,2.33522,2.33972,47000000.0
2009-04-23 01:20:00,2.33927,2.33927,2.3348,2.33605,45000000.0
2009-04-23 01:25:00,2.33536,2.33592,2.33514,2.33538,57000000.0
2009-04-23 01:30:00,2.33544,2.33633,2.3352,2.33581,74000000.0
2009-04-23 01:35:00,2.3363,2.33789,2.33606,2.33709,48000000.0
2009-04-23 01:40:00,2.33717,2.33792,2.33698,2.33698,40000000.0
2009-04-23 01:45:00,2.33702,2.33803,2.3368,2.33717,43000000.0
2009-04-23 01:50:00,2.33728,2.3377,2.33693,2.33749,55000000.0
2009-04-23 01:55:00,2.33747,2.3396,2.33745,2.3396,63000000.0
2009-04-23 02:00:00,2.33853,2.33853,2.33334,2.3367,43000000.0
2009-04-23 02:05:00,2.33632,2.33632,2.33321,2.33352,43000000.0
2009-04-23 02:10:00,2.33439,2.33491,2.33342,2.33475,37000000.0
2009-04-23 02:15:00,2.33514,2.33738,2.33514,2.33738,45000000.0
2009-04-23 02:20:00,2.33693,2.33713,2.33616,2.33616,42000000.0
2009-04-23 02:25:00,2.33598,2.33687,2.33522,2.3355,40000000.0
2009-04-23 02:30:00,2.33554,2.33595,2.33549,2.33575,40000000.0
2009-04-23 02:35:00,2.33589,2.33634,2.33572,2.3361,40000000.0
2009-04-23 02:40:00,2.33614,2.33664,2.33592,2.3366,39000000.0
2009-04-23 02:45:00,2.33636,2.33789,2.33553,2.33789,48000000.0
2009-04-23 02:50:00,2.33751,2.34036,2.33751,2.34026,37000000.0
2009-04-23 02:55:00,2.33979,2.34303,2.33979,2.34291,42000000.0
2009-04-23 03:00:00,2.34288,2.34342,2.3425,2.34304,39000000.0
2009-04-23 03:05:00,2.34245,2.3432,2.34121,2.34271,41000000.0
2009-04-23 03:10:00,2.34368,2.34434,2.34165,2.34244,46000000.0
2009-04-23 03:15:00,2.34255,2.34327,2.34148,2.34261,43000000.0
2009-04-23 03:20:00,2.34272,2.34401,2.34272,2.34401,42000000.0
2009-04-23 03:25:00,2.34406,2.34639,2.34406,2.34626,42000000.0
2009-04-23 03:30:00,2.34653,2.34746,2.34345,2.34554,42000000.0
2009-04-23 03:35:00,2.34634,2.34643,2.34353,2.34353,42000000.0
2009-04-23 03:40:00,2.34368,2.34427,2.3425,2.34256,41000000.0
2009-04-23 03:45:00,2.34257,2.34418,2.34256,2.34309,42000000.0
2009-04-23 03:50:00,2.34295,2.34384,2.34274,2.34384,42000000.0
2009-04-23 03:55:00,2.34353,2.34475,2.34315,2.3445,40000000.0
2009-04-23 04:00:00,2.34455,2.34512,2.34335,2.34378,42000000.0
2009-04-23 04:05:00,2.34371,2.34371,2.3414,2.34316,43000000.0
2009-04-23 04:10:00,2.34316,2.34316,2.34115,2.34139,40000000.0
2009-04-23 04:15:00,2.34108,2.34201,2.34043,2.34176,40000000.0
2009-04-23 04:20:00,2.34128,2.34263,2.34065,2.34263,41000000.0
2009-04-23 04:25:00,2.34275,2.34298,2.34109,2.34141,41000000.0
2009-04-23 04:30:00,2.34149,2.34166,2.34048,2.34048,42000000.0
2009-04-23 04:35:00,2.34079,2.34191,2.34053,2.34073,38000000.0
2009-04-23 04:40:00,2.34143,2.34164,2.3403,2.3403,42000000.0
2009-04-23 04:45:00,2.34031,2.34081,2.34013,2.34081,43000000.0
2009-04-23 04:50:00,2.34087,2.34103,2.34007,2.34026,43000000.0
2009-04-23 04:55:00,2.34035,2.34178,2.34035,2.34166,38000000.0
2009-04-23 05:00:00,2.34158,2.34196,2.34132,2.34165,37000000.0
2009-04-23 05:05:00,2.34158,2.34175,2.34031,2.34104,37000000.0
2009-04-23 05:10:00,2.34044,2.34059,2.34002,2.3403,41000000.0
2009-04-23 05:15:00,2.34047,2.3414,2.34047,2.34101,36000000.0
2009-04-23 05:20:00,2.34092,2.3419,2.34073,2.3419,42000000.0
2009-04-23 05:25:00,2.34119,2.34139,2.34091,2.34122,38000000.0
2009-04-23 05:30:00,2.3411,2.34187,2.34063,2.34187,43000000.0
2009-04-23 05:35:00,2.34173,2.3419,2.34067,2.34106,35000000.0
2009-04-23 05:40:00,2.3412,2.34222,2.33941,2.34113,39000000.0
2009-04-23 05:45:00,2.34098,2.34103,2.33923,2.33923,43000000.0
2009-04-23 05:50:00,2.33974,2.34028,2.33908,2.33996,42000000.0
2009-04-23 05:55:00,2.33993,2.34041,2.33957,2.33991,43000000.0
2009-04-23 06:00:00,2.33995,2.34087,2.33879,2.33906,37000000.0
2009-04-23 06:05:00,2.33932,2.33977,2.33624,2.33658,36000000.0
2009-04-23 06:10:00,2.33657,2.33657,2.33568,2.33577,42000000.0
2009-04-23 06:15:00,2.3362,2.33775,2.33535,2.3375,42000000.0
2009-04-23 06:20:00,2.33731,2.33734,2.33568,2.33609,44000000.0
2009-04-23 06:25:00,2.33642,2.33702,2.33586,2.33586,45000000.0
2009-04-23 06:30:00,2.33592,2.33743,2.33578,2.33684,36000000.0
2009-04-23 06:35:00,2.33725,2.33758,2.33372,2.33471,40000000.0
2009-04-23 06:40:00,2.33481,2.3353,2.33365,2.33479,39000000.0
2009-04-23 06:45:00,2.33481,2.33493,2.33349,2.33467,41000000.0
2009-04-23 06:50:00,2.33432,2.33516,2.33381,2.33516,44000000.0
2009-04-23 06:55:00,2.33481,2.33511,2.33323,2.33352,36000000.0
2009-04-23 07:00:00,2.33309,2.33336,2.33114,2.33114,36000000.0
2009-04-23 07:05:00,2.33062,2.33288,2.33034,2.33288,50000000.0
2009-04-23 07:10:00,2.33263,2.33263,2.33037,2.33064,39000000.0
2009-04-23 07:15:00,2.33101,2.33106,2.33008,2.33008,45000000.0
2009-04-23 07:20:00,2.33004,2.33064,2.32907,2.32931,46000000.0
2009-04-23 07:25:00,2.32989,2.33053,2.32652,2.33023,37000000.0
2009-04-23 07:30:00,2.32961,2.33006,2.32762,2.32911,44000000.0
2009-04-23 07:35:00,2.32972,2.32986,2.32811,2.32813,40000000.0
2009-04-23 07:40:00,2.32814,2.33236,2.32801,2.33169,42000000.0
2009-04-23 07:45:00,2.33257,2.3337,2.33081,2.33081,39000000.0
2009-04-23 07:50:00,2.33156,2.33156,2.32954,2.33015,45000000.0
2009-04-23 07:55:00,2.33077,2.33131,2.32847,2.32903,39000000.0
2009-04-23 08:00:00,2.32906,2.33203,2.32906,2.33153,41000000.0
2009-04-23 08:05:00,2.33174,2.33219,2.33093,2.33213,36000000.0
2009-04-23 08:10:00,2.33183,2.33216,2.33149,2.33201,40000000.0
2009-04-23 08:15:00,2.33254,2.333,2.3294,2.32986,42000000.0
2009-04-23 08:20:00,2.32887,2.33176,2.32887,2.33083,38000000.0
2009-04-23 08:25:00,2.33067,2.33141,2.32952,2.33024,42000000.0
2009-04-23 08:30:00,2.33062,2.3309,2.33002,2.33002,41000000.0
2009-04-23 08:35:00,2.33022,2.33082,2.32953,2.33042,47000000.0
2009-04-23 08:40:00,2.33085,2.33224,2.33043,2.33106,47000000.0
2009-04-23 08:45:00,2.33081,2.3322,2.32983,2.33025,42000000.0
2009-04-23 08:50:00,2.33011,2.33074,2.32932,2.33074,40000000.0
2009-04-23 08:55:00,2.33058,2.33171,2.33058,2.33134,37000000.0
2009-04-23 09:00:00,2.33152,2.33335,2.33098,2.33186,41000000.0
2009-04-23 09:05:00,2.33167,2.33191,2.3286,2.32949,42000000.0
2009-04-23 09:10:00,2.3295,2.32963,2.32779,2.32779,44000000.0
2009-04-23 09:15:00,2.32762,2.32847,2.32726,2.32825,41000000.0
2009-04-23 09:20:00,2.3281,2.3284,2.32717,2.32723,38000000.0
2009-04-23 09:25:00,2.32754,2.32905,2.32754,2.32896,46000000.0
2009-04-23 09:30:00,2.32891,2.33081,2.32825,2.33044,36000000.0
2009-04-23 09:35:00,2.33093,2.33152,2.32845,2.33152,47000000.0
2009-04-23 09:40:00,2.33177,2.33202,2.32961,2.33076,46000000.0
2009-04-23 09:45:00,2.3307,2.33224,2.3301,2.33222,44000000.0
2009-04-23 09:50:00,2.33204,2.33217,2.33117,2.3319,44000000.0
2009-04-23 09:55:00,2.33217,2.33349,2.33175,2.33184,44000000.0
2009-04-23 10:00:00,2.33242,2.33329,2.3324,2.33325,44000000.0
2009-04-23 10:05:00,2.33338,2.33364,2.33167,2.33254,39000000.0
2009-04-23 10:10:00,2.33225,2.33319,2.33149,2.33319,37000000.0
2009-04-23 10:15:00,2.33313,2.33341,2.33247,2.33275,45000000.0
2009-04-23 10:20:00,2.33298,2.3331,2.33095,2.33175,36000000.0
2009-04-23 10:25:00,2.33145,2.33234,2.32982,2.3306,45000000.0
2009-04-23 10:30:00,2.33015,2.33417,2.33015,2.33417,38000000.0
2009-04-23 10:35:00,2.33438,2.33438,2.33096,2.33256,41000000.0
2009-04-23 10:40:00,2.33266,2.33452,2.33227,2.33351,40000000.0
2009-04-23 10:45:00,2.3341,2.3341,2.33297,2.33373,40000000.0
2009-04-23 10:50:00,2.33368,2.33441,2.33303,2.33441,44000000.0
2009-04-23 10:55:00,2.33408,2.33545,2.33295,2.33505,40000000.0
2009-04-23 11:00:00,2.33494,2.335,2.33121,2.33189,44000000.0
2009-04-23 11:05:00,2.33279,2.33374,2.33193,2.33374,37000000.0
2009-04-23 11:10:00,2.33382,2.33591,2.33343,2.33573,47000000.0
2009-04-23 11:15:00,2.33629,2.33698,2.3355,2.3356,42000000.0
2009-04-23 11:20:00,2.33553,2.33581,2.33353,2.33394,38000000.0
2009-04-23 11:25:00,2.33527,2.33547,2.33447,2.33488,42000000.0
2009-04-23 11:30:00,2.33467,2.33504,2.33445,2.33462,43000000.0
2009-04-23 11:35:00,2.33472,2.33573,2.33472,2.33519,44000000.0
2009-04-23 11:40:00,2.33537,2.33653,2.33512,2.33653,47000000.0
2009-04-23 11:45:00,2.33615,2.33652,2.33317,2.33317,44000000.0
2009-04-23 11:50:00,2.33336,2.3359,2.33336,2.33568,44000000.0
2009-04-23 11:55:00,2.3354,2.33642,2.33359,2.33377,43000000.0
2009-04-23 12:00:00,2.33362,2.33386,2.33071,2.33123,43000000.0
2009-04-23 12:05:00,2.33159,2.33238,2.33046,2.33107,42000000.0
2009-04-23 12:10:00,2.33114,2.33263,2.32978,2.33263,38000000.0
2009-04-23 12:15:00,2.33263,2.33293,2.33154,2.33293,44000000.0
2009-04-23 12:20:00,2.33344,2.33517,2.33281,2.33429,39000000.0
2009-04-23 12:25:00,2.33411,2.33457,2.3336,2.33386,45000000.0
2009-04-23 12:30:00,2.33387,2.33435,2.33206,2.33354,39000000.0
2009-04-23 12:35:00,2.33375,2.33438,2.33334,2.33343,42000000.0
2009-04-23 12:40:00,2.33339,2.33445,2.33339,2.33382,41000000.0
2009-04-23 12:45:00,2.3345,2.33452,2.33363,2.33364,47000000.0
2009-04-23 12:50:00,2.33392,2.33526,2.33377,2.3338,41000000.0
2009-04-23 12:55:00,2.3339,2.33394,2.33245,2.33266,37000000.0
2009-04-23 13:00:00,2.33255,2.3336,2.33243,2.3336,38000000.0
2009-04-23 13:05:00,2.3332,2.33422,2.33279,2.33376,37000000.0
2009-04-23 13:10:00,2.33394,2.33465,2.33113,2.33205,41000000.0
2009-04-23 13:15:00,2.33226,2.33294,2.33112,2.33169,43000000.0
2009-04-23 13:20:00,2.33121,2.33126,2.32699,2.32699,41000000.0
2009-04-23 13:25:00,2.32597,2.32677,2.3255,2.32582,67000000.0
2009-04-23 13:30:00,2.32554,2.32604,2.32485,2.32582,75000000.0
2009-04-23 13:35:00,2.32617,2.32621,2.32503,2.32522,84000000.0
2009-04-23 13:40:00,2.32536,2.32617,2.32504,2.32568,86000000.0
2009-04-23 13:45:00,2.32585,2.32819,2.32442,2.32819,104000000.0
2009-04-23 13:50:00,2.32878,2.32892,2.32697,2.32697,128000000.0
2009-04-23 13:55:00,2.32693,2.32939,2.32663,2.32939,124000000.0
2009-04-23 14:00:00,2.32934,2.32934,2.3253,2.32679,144000000.0
2009-04-23 14:05:00,2.32682,2.32689,2.32589,2.32593,144000000.0
2009-04-23 14:10:00,2.32575,2.32632,2.3241,2.32435,101000000.0
2009-04-23 14:15:00,2.32399,2.32688,2.32336,2.32658,145000000.0
2009-04-23 14:20:00,2.32612,2.32721,2.3259,2.32721,143000000.0
2009-04-23 14:25:00,2.32696,2.32733,2.32469,2.32469,118000000.0
2009-04-23 14:30:00,2.3237,2.32637,2.3237,2.32592,128000000.0
2009-04-23 14:35:00,2.32593,2.32995,2.32593,2.32916,165000000.0
2009-04-23 14:40:00,2.3286,2.3286,2.32518,2.32542,141000000.0
2009-04-23 14:45:00,2.32567,2.32811,2.32567,2.32745,104000000.0
2009-04-23 14:50:00,2.32674,2.3291,2.32653,2.32894,126000000.0
2009-04-23 14:55:00,2.32904,2.33017,2.32868,2.32952,91000000.0
2009-04-23 15:00:00,2.32849,2.3311,2.32818,2.33082,131000000.0
2009-04-23 15:05:00,2.33068,2.33112,2.32784,2.32798,129000000.0
2009-04-23 15:10:00,2.32845,2.3285,2.32424,2.32424,160000000.0
2009-04-23 15:15:00,2.32544,2.32741,2.3247,2.32657,82000000.0
2009-04-23 15:20:00,2.3268,2.32683,2.32468,2.32634,110000000.0
2009-04-23 15:25:00,2.32645,2.32712,2.3249,2.32494,188000000.0
2009-04-23 15:30:00,2.32503,2.32883,2.32503,2.32855,208000000.0
2009-04-23 15:35:00,2.32879,2.32936,2.32573,2.32573,178000000.0
2009-04-23 15:40:00,2.32535,2.32882,2.32467,2.32805,180000000.0
2009-04-23 15:45:00,2.32788,2.32926,2.32788,2.32819,149000000.0
2009-04-23 15:50:00,2.32817,2.33008,2.32801,2.32991,112000000.0
2009-04-23 15:55:00,2.33063,2.333,2.33063,2.3326,150000000.0
2009-04-23 16:00:00,2.33308,2.33692,2.33308,2.33662,200000000.0
2009-04-23 16:05:00,2.33631,2.33782,2.33538,2.33557,188000000.0
2009-04-23 16:10:00,2.33524,2.33538,2.33255,2.33284,169000000.0
2009-04-23 16:15:00,2.33268,2.33386,2.3315,2.33234,185000000.0
2009-04-23 16:20:00,2.33323,2.33539,2.33312,2.33326,231000000.0
2009-04-23 16:25:00,2.33323,2.33379,2.33191,2.33379,173000000.0
2009-04-23 16:30:00,2.33406,2.33418,2.33123,2.33126,183000000.0
2009-04-23 16:35:00,2.33168,2.33318,2.32927,2.33163,229000000.0
2009-04-23 16:40:00,2.33112,2.33194,2.32891,2.33173,218000000.0
2009-04-23 16:45:00,2.33219,2.33367,2.33179,2.33229,236000000.0
2009-04-23 16:50:00,2.33254,2.33317,2.33157,2.33275,142000000.0
2009-04-23 16:55:00,2.33269,2.33291,2.32942,2.3304,178000000.0
2009-04-23 17:00:00,2.33025,2.33171,2.32942,2.33077,176000000.0
2009-04-23 17:05:00,2.33074,2.33223,2.33032,2.33223,206000000.0
2009-04-23 17:10:00,2.33265,2.33523,2.33149,2.33523,165000000.0
2009-04-23 17:15:00,2.33536,2.33647,2.33472,2.33472,139000000.0
2009-04-23 17:20:00,2.33459,2.33459,2.33149,2.33311,140000000.0
2009-04-23 17:25:00,2.33308,2.33339,2.3306,2.3331,157000000.0
2009-04-23 17:30:00,2.33349,2.33546,2.33349,2.33476,301000000.0
2009-04-23 17:35:00,2.3349,2.33494,2.33277,2.33399,233000000.0
2009-04-23 17:40:00,2.33371,2.33514,2.33371,2.33511,225000000.0
2009-04-23 17:45:00,2.33563,2.3363,2.33477,2.33479,303000000.0
2009-04-23 17:50:00,2.33468,2.33696,2.33427,2.33668,232000000.0
2009-04-23 17:55:00,2.33651,2.33944,2.3365,2.33815,196000000.0
2009-04-23 18:00:00,2.33883,2.33883,2.33597,2.33746,190000000.0
2009-04-23 18:05:00,2.33817,2.33965,2.33707,2.33934,196000000.0
2009-04-23 18:10:00,2.33912,2.33967,2.3381,2.3391,136000000.0
2009-04-23 18:15:00,2.33951,2.33964,2.33751,2.33751,226000000.0
2009-04-23 18:20:00,2.33798,2.34156,2.33796,2.34141,228000000.0
2009-04-23 18:25:00,2.34143,2.34451,2.34132,2.34451,151000000.0
2009-04-23 18:30:00,2.34457,2.34562,2.34369,2.34369,194000000.0
2009-04-23 18:35:00,2.34344,2.34438,2.34291,2.34352,273000000.0
2009-04-23 18:40:00,2.34365,2.34448,2.34227,2.34443,232000000.0
2009-04-23 18:45:00,2.34459,2.34567,2.34407,2.34473,216000000.0
2009-04-23 18:50:00,2.3446,2.3446,2.34185,2.34208,129000000.0
2009-04-23 18:55:00,2.34169,2.34226,2.33983,2.34058,98000000.0
2009-04-23 19:00:00,2.34078,2.34078,2.33838,2.33896,129000000.0
2009-04-23 19:05:00,2.33902,2.33902,2.33798,2.33833,232000000.0
2009-04-23 19:10:00,2.33838,2.34037,2.33831,2.33936,148000000.0
2009-04-23 19:15:00,2.33937,2.33961,2.33835,2.33835,123000000.0
2009-04-23 19:20:00,2.33844,2.33896,2.33804,2.33816,120000000.0
2009-04-23 19:25:00,2.33788,2.33878,2.33676,2.33828,216000000.0
2009-04-23 19:30:00,2.33862,2.33862,2.3376,2.33806,154000000.0
2009-04-23 19:35:00,2.33768,2.33818,2.33227,2.33412,101000000.0
2009-04-23 19:40:00,2.33421,2.33503,2.33263,2.3332,94000000.0
2009-04-23 19:45:00,2.33401,2.33814,2.33401,2.33775,118000000.0
2009-04-23 19:50:00,2.3373,2.33988,2.3373,2.33922,93000000.0
2009-04-23 19:55:00,2.33925,2.33963,2.3388,2.339,106000000.0
2009-04-23 20:00:00,2.33862,2.34076,2.33797,2.34018,101000000.0
2009-04-23 20:05:00,2.34018,2.34027,2.33956,2.33991,97000000.0
2009-04-23 20:10:00,2.33995,2.34107,2.33915,2.34063,77000000.0
2009-04-23 20:15:00,2.34006,2.3404,2.33925,2.33925,82000000.0
2009-04-23 20:20:00,2.33913,2.34036,2.33728,2.34019,56000000.0
2009-04-23 20:25:00,2.34069,2.34105,2.33961,2.33961,76000000.0
2009-04-23 20:30:00,2.33932,2.34064,2.33855,2.33988,106000000.0
2009-04-23 20:35:00,2.3398,2.34002,2.33822,2.33822,60000000.0
2009-04-23 20:40:00,2.3375,2.3375,2.33539,2.33645,49000000.0
2009-04-23 20:45:00,2.33756,2.3395,2.33708,2.33924,61000000.0
2009-04-23 20:50:00,2.33938,2.3404,2.33936,2.33956,59000000.0
2009-04-23 20:55:00,2.33924,2.3411,2.33924,2.3411,56000000.0
2009-04-23 21:00:00,2.34084,2.3432,2.34062,2.3413,66000000.0
2009-04-23 21:05:00,2.34141,2.34277,2.34116,2.34216,46000000.0
2009-04-23 21:10:00,2.34233,2.3439,2.34154,2.34376,41000000.0
2009-04-23 21:15:00,2.34357,2.34444,2.34351,2.34444,41000000.0
2009-04-23 21:20:00,2.34466,2.34481,2.34283,2.34283,45000000.0
2009-04-23 21:25:00,2.34198,2.34413,2.3419,2.34365,88000000.0
2009-04-23 21:30:00,2.34377,2.344,2.34271,2.34328,41000000.0
2009-04-23 21:35:00,2.34317,2.34416,2.34281,2.34287,76000000.0
2009-04-23 21:40:00,2.34297,2.34397,2.34087,2.34097,61000000.0
2009-04-23 21:45:00,2.34101,2.34168,2.33997,2.34061,50000000.0
2009-04-23 21:50:00,2.3409,2.3419,2.33917,2.34138,45000000.0
2009-04-23 21:55:00,2.34122,2.34228,2.34056,2.34228,87000000.0
2009-04-23 22:00:00,2.34256,2.34339,2.34128,2.3413,86000000.0
2009-04-23 22:05:00,2.34061,2.3413,2.3405,2.34099,82000000.0
2009-04-23 22:10:00,2.34068,2.34173,2.34026,2.3413,57000000.0
2009-04-23 22:15:00,2.34119,2.34125,2.33867,2.33994,47000000.0
2009-04-23 22:20:00,2.3401,2.34057,2.33992,2.34053,54000000.0
2009-04-23 22:25:00,2.34048,2.34048,2.33965,2.34013,43000000.0
2009-04-23 22:30:00,2.34016,2.34126,2.34001,2.34029,125000000.0
2009-04-23 22:35:00,2.34011,2.34011,2.33639,2.33639,107000000.0
2009-04-23 22:40:00,2.33665,2.33741,2.33646,2.33737,53000000.0
2009-04-23 22:45:00,2.33772,2.3389,2.33737,2.33833,60000000.0
2009-04-23 22:50:00,2.33831,2.33958,2.33831,2.3392,53000000.0
2009-04-23 22:55:00,2.33909,2.33952,2.33818,2.33818,40000000.0
2009-04-23 23:00:00,2.33806,2.33806,2.3359,2.33683,52000000.0
2009-04-23 23:05:00,2.33621,2.33903,2.33621,2.33884,50000000.0
2009-04-23 23:10:00,2.33876,2.33876,2.3363,2.33643,37000000.0
2009-04-23 23:15:00,2.33694,2.33787,2.33668,2.33751,37000000.0
2009-04-23 23:20:00,2.33751,2.33877,2.33743,2.33868,38000000.0
2009-04-23 23:25:00,2.33965,2.34015,2.3391,2.33987,59000000.0
2009-04-23 23:30:00,2.33973,2.33986,2.33899,2.33942,56000000.0
2009-04-23 23:35:00,2.33945,2.34003,2.33916,2.33963,47000000.0
2009-04-23 23:40:00,2.33946,2.34113,2.33901,2.34113,64000000.0
2009-04-23 23:45:00,2.34126,2.34164,2.34041,2.34041,42000000.0
2009-04-23 23:50:00,2.34,2.34023,2.33896,2.34017,43000000.0
2009-04-23 23:55:00,2.33973,2.33973,2.33842,2.33895,72000000.0
2009-04-24 00:00:00,2.33919,2.3398,2.33901,2.33915,46000000.0
2009-04-24 00:05:00,2.33879,2.33879,2.33668,2.3368,41000000.0
2009-04-24 00:10:00,2.33633,2.33811,2.33633,2.33811,57000000.0
2009-04-24 00:15:00,2.33776,2.33776,2.33545,2.33624,43000000.0
2009-04-24 00:20:00,2.3367,2.33683,2.33571,2.33652,42000000.0
2009-04-24 00:25:00,2.33646,2.33662,2.33623,2.33626,43000000.0
2009-04-24 00:30:00,2.33608,2.33958,2.33571,2.33861,54000000.0
2009-04-24 00:35:00,2.33887,2.33887,2.33667,2.33868,38000000.0
2009-04-24 00:40:00,2.33838,2.34154,2.33836,2.34127,39000000.0
2009-04-24 00:45:00,2.34112,2.34138,2.3394,2.3394,51000000.0
2009-04-24 00:50:00,2.33923,2.33955,2.33885,2.33927,44000000.0
2009-04-24 00:55:00,2.3397,2.34016,2.33913,2.33953,42000000.0
2009-04-24 01:00:00,2.33998,2.3411,2.33931,2.34103,54000000.0
2009-04-24 01:05:00,2.3408,2.34214,2.3408,2.34125,33000000.0
2009-04-24 01:10:00,2.34125,2.34257,2.34114,2.34198,49000000.0
2009-04-24 01:15:00,2.34179,2.34179,2.3374,2.33935,47000000.0
2009-04-24 01:20:00,2.33939,2.33966,2.33856,2.33963,45000000.0
2009-04-24 01:25:00,2.34005,2.34008,2.33851,2.3392,57000000.0
2009-04-24 01:30:00,2.33939,2.33982,2.33822,2.33885,74000000.0
2009-04-24 01:35:00,2.33881,2.33915,2.33824,2.33824,48000000.0
2009-04-24 01:40:00,2.33827,2.34205,2.33827,2.34203,40000000.0
2009-04-24 01:45:00,2.34209,2.34209,2.34097,2.34106,43000000.0
2009-04-24 01:50:00,2.34105,2.34105,2.34029,2.34043,55000000.0
2009-04-24 01:55:00,2.34035,2.34198,2.34035,2.34148,63000000.0
2009-04-24 02:00:00,2.34139,2.34252,2.34007,2.34098,43000000.0
2009-04-24 02:05:00,2.34044,2.34077,2.33734,2.33825,43000000.0
2009-04-24 02:10:00,2.33808,2.33996,2.33777,2.33996,37000000.0
2009-04-24 02:15:00,2.33965,2.34097,2.33956,2.34097,45000000.0
2009-04-24 02:20:00,2.34029,2.34029,2.33869,2.33869,42000000.0
2009-04-24 02:25:00,2.33802,2.33949,2.33764,2.33928,40000000.0
2009-04-24 02:30:00,2.33922,2.34096,2.33894,2.34094,40000000.0
2009-04-24 02:35:00,2.34105,2.34133,2.33975,2.33978,40000000.0
2009-04-24 02:40:00,2.33983,2.34015,2.33799,2.33799,39000000.0
2009-04-24 02:45:00,2.33808,2.33854,2.33768,2.33787,48000000.0
2009-04-24 02:50:00,2.33778,2.34062,2.33778,2.34039,37000000.0
2009-04-24 02:55:00,2.34,2.3403,2.33937,2.34021,42000000.0
2009-04-24 03:00:00,2.3404,2.34176,2.33929,2.34055,39000000.0
2009-04-24 03:05:00,2.34058,2.34075,2.33998,2.33998,41000000.0
2009-04-24 03:10:00,2.33969,2.33969,2.33829,2.33929,46000000.0
2009-04-24 03:15:00,2.33949,2.33997,2.33813,2.33965,43000000.0
2009-04-24 03:20:00,2.33952,2.3404,2.33843,2.3401,42000000.0
2009-04-24 03:25:00,2.34008,2.34042,2.33989,2.34025,42000000.0
2009-04-24 03:30:00,2.34024,2.34154,2.34024,2.34042,42000000.0
2009-04-24 03:35:00,2.34065,2.3413,2.33976,2.33976,42000000.0
2009-04-24 03:40:00,2.34023,2.34023,2.33927,2.33934,41000000.0
2009-04-24 03:45:00,2.33939,2.34015,2.33926,2.33996,42000000.0
2009-04-24 03:50:00,2.33961,2.34002,2.33934,2.33934,42000000.0
2009-04-24 03:55:00,2.33934,2.33975,2.33892,2.33896,32000000.0
2009-04-24 04:00:00,2.33879,2.33925,2.33844,2.33852,42000000.0
2009-04-24 04:05:00,2.33907,2.34,2.33817,2.33938,43000000.0
2009-04-24 04:10:00,2.33939,2.34082,2.33802,2.33907,40000000.0
2009-04-24 04:15:00,2.33902,2.34017,2.33891,2.33954,40000000.0
2009-04-24 04:20:00,2.33942,2.34033,2.33879,2.33964,39000000.0
2009-04-24 04:25:00,2.33982,2.34039,2.3397,2.33983,41000000.0
2009-04-24 04:30:00,2.3397,2.3397,2.33895,2.33905,42000000.0
2009-04-24 04:35:00,2.33897,2.33954,2.33823,2.33846,44000000.0
2009-04-24 04:40:00,2.33894,2.33966,2.33849,2.33882,42000000.0
2009-04-24 04:45:00,2.33887,2.33887,2.33783,2.33812,43000000.0
2009-04-24 04:50:00,2.33815,2.33819,2.3374,2.33789,43000000.0
2009-04-24 04:55:00,2.33807,2.33911,2.33807,2.33886,38000000.0
2009-04-24 05:00:00,2.3388,2.33901,2.3372,2.3372,37000000.0
2009-04-24 05:05:00,2.33716,2.3377,2.33653,2.33742,37000000.0
2009-04-24 05:10:00,2.33727,2.33761,2.33668,2.33738,41000000.0
2009-04-24 05:15:00,2.33758,2.33767,2.33438,2.33452,36000000.0
2009-04-24 05:20:00,2.33324,2.33354,2.32969,2.33038,42000000.0
2009-04-24 05:25:00,2.3305,2.33088,2.32681,2.33026,38000000.0
2009-04-24 05:30:00,2.33028,2.33081,2.32958,2.32999,43000000.0
2009-04-24 05:35:00,2.3297,2.3297,2.32887,2.32956,35000000.0
2009-04-24 05:40:00,2.32935,2.32974,2.32784,2.32973,39000000.0
2009-04-24 05:45:00,2.32976,2.33307,2.32976,2.33279,43000000.0
2009-04-24 05:50:00,2.33269,2.33269,2.33074,2.33231,42000000.0
2009-04-24 05:55:00,2.33201,2.33261,2.33131,2.33217,48000000.0
2009-04-24 06:00:00,2.33207,2.33315,2.33135,2.33314,37000000.0
2009-04-24 06:05:00,2.33302,2.33612,2.33225,2.33612,36000000.0
2009-04-24 06:10:00,2.33602,2.33602,2.33348,2.33359,42000000.0
2009-04-24 06:15:00,2.33369,2.33436,2.33303,2.33407,42000000.0
2009-04-24 06:20:00,2.33439,2.33544,2.33439,2.33544,44000000.0
2009-04-24 06:25:00,2.33581,2.33588,2.33408,2.3344,45000000.0
2009-04-24 06:30:00,2.33449,2.33611,2.33436,2.33611,36000000.0
2009-04-24 06:35:00,2.33618,2.33761,2.33618,2.33629,40000000.0
2009-04-24 06:40:00,2.33678,2.33843,2.33677,2.33839,39000000.0
2009-04-24 06:45:00,2.33829,2.34182,2.33815,2.3417,41000000.0
2009-04-24 06:50:00,2.34072,2.34081,2.33938,2.33953,44000000.0
2009-04-24 06:55:00,2.33921,2.33977,2.33805,2.33821,36000000.0
2009-04-24 07:00:00,2.33792,2.33972,2.33737,2.33955,36000000.0
2009-04-24 07:05:00,2.33974,2.34012,2.33918,2.33975,50000000.0
2009-04-24 07:10:00,2.33949,2.34134,2.33948,2.341,39000000.0
2009-04-24 07:15:00,2.34107,2.34204,2.33953,2.33957,45000000.0
2009-04-24 07:20:00,2.33981,2.34058,2.33721,2.33818,46000000.0
2009-04-24 07:25:00,2.33888,2.33929,2.33818,2.33929,37000000.0
2009-04-24 07:30:00,2.33878,2.33878,2.33719,2.33819,39000000.0
2009-04-24 07:35:00,2.34014,2.34172,2.33948,2.34163,40000000.0
2009-04-24 07:40:00,2.34103,2.34103,2.33882,2.33995,42000000.0
2009-04-24 07:45:00,2.3402,2.3402,2.33877,2.33885,40000000.0
2009-04-24 07:50:00,2.33857,2.33906,2.33793,2.33889,45000000.0
2009-04-24 07:55:00,2.33949,2.34332,2.33947,2.34332,39000000.0
2009-04-24 08:00:00,2.3433,2.3433,2.34043,2.34162,41000000.0
2009-04-24 08:05:00,2.34192,2.34253,2.34161,2.34253,36000000.0
2009-04-24 08:10:00,2.34291,2.34319,2.34185,2.34249,40000000.0
2009-04-24 08:15:00,2.34195,2.34196,2.33954,2.34196,42000000.0
2009-04-24 08:20:00,2.34164,2.3431,2.34148,2.34149,38000000.0
2009-04-24 08:25:00,2.34079,2.34123,2.33866,2.33866,42000000.0
2009-04-24 08:30:00,2.33892,2.33923,2.33691,2.33705,41000000.0
2009-04-24 08:35:00,2.33697,2.33727,2.33666,2.33681,47000000.0
2009-04-24 08:40:00,2.33673,2.33782,2.33655,2.33782,47000000.0
2009-04-24 08:45:00,2.33698,2.33721,2.33534,2.33642,42000000.0
2009-04-24 08:50:00,2.33593,2.33843,2.33554,2.33803,40000000.0
2009-04-24 08:55:00,2.33817,2.33832,2.33656,2.33767,37000000.0
2009-04-24 09:00:00,2.3374,2.33854,2.33701,2.33772,41000000.0
2009-04-24 09:05:00,2.33719,2.33826,2.33646,2.33728,42000000.0
2009-04-24 09:10:00,2.33695,2.33821,2.33468,2.33516,44000000.0
2009-04-24 09:15:00,2.33511,2.33827,2.33508,2.33827,41000000.0
2009-04-24 09:20:00,2.33864,2.34029,2.33864,2.34029,38000000.0
2009-04-24 09:25:00,2.34028,2.34131,2.33959,2.34092,46000000.0
2009-04-24 09:30:00,2.34124,2.3422,2.33879,2.33949,36000000.0
2009-04-24 09:35:00,2.34037,2.34071,2.33853,2.34055,47000000.0
2009-04-24 09:40:00,2.34046,2.3406,2.33792,2.33894,46000000.0
2009-04-24 09:45:00,2.33917,2.33917,2.33784,2.33912,44000000.0
2009-04-24 09:50:00,2.33874,2.34002,2.33862,2.33911,44000000.0
2009-04-24 09:55:00,2.33914,2.33914,2.33771,2.3379,44000000.0
2009-04-24 10:00:00,2.33875,2.33881,2.33485,2.33574,44000000.0
2009-04-24 10:05:00,2.33584,2.3373,2.33377,2.33387,39000000.0
2009-04-24 10:10:00,2.33447,2.33521,2.33051,2.33051,37000000.0
2009-04-24 10:15:00,2.32932,2.33225,2.32909,2.33225,45000000.0
2009-04-24 10:20:00,2.33256,2.33256,2.32917,2.32917,36000000.0
2009-04-24 10:25:00,2.32928,2.3327,2.32928,2.33155,45000000.0
2009-04-24 10:30:00,2.3317,2.3347,2.3317,2.33431,38000000.0
2009-04-24 10:35:00,2.33414,2.33497,2.33354,2.33396,41000000.0
2009-04-24 10:40:00,2.3346,2.33601,2.33445,2.33601,40000000.0
2009-04-24 10:45:00,2.33715,2.33838,2.33706,2.33734,40000000.0
2009-04-24 10:50:00,2.33752,2.33871,2.33684,2.33789,44000000.0
2009-04-24 10:55:00,2.33758,2.33901,2.33715,2.33864,40000000.0
2009-04-24 11:00:00,2.33853,2.33853,2.3367,2.33724,44000000.0
2009-04-24 11:05:00,2.33716,2.33732,2.33637,2.33645,37000000.0
2009-04-24 11:10:00,2.3366,2.33786,2.33657,2.33761,47000000.0
2009-04-24 11:15:00,2.33796,2.33796,2.33487,2.33487,42000000.0
2009-04-24 11:20:00,2.33473,2.33677,2.33473,2.3367,38000000.0
2009-04-24 11:25:00,2.33646,2.33719,2.3352,2.33657,42000000.0
2009-04-24 11:30:00,2.33656,2.33933,2.3365,2.33884,43000000.0
2009-04-24 11:35:00,2.33853,2.34022,2.33742,2.33748,44000000.0
2009-04-24 11:40:00,2.33722,2.33722,2.33562,2.33651,47000000.0
2009-04-24 11:45:00,2.33681,2.33714,2.33645,2.33689,44000000.0
2009-04-24 11:50:00,2.33692,2.33696,2.33569,2.3368,44000000.0
2009-04-24 11:55:00,2.33672,2.33727,2.33631,2.33668,43000000.0
2009-04-24 12:00:00,2.33698,2.33732,2.33632,2.33637,43000000.0
2009-04-24 12:05:00,2.33634,2.33681,2.3363,2.3367,42000000.0
2009-04-24 12:10:00,2.3369,2.33699,2.3365,2.33685,38000000.0
2009-04-24 12:15:00,2.33669,2.33785,2.33638,2.33785,44000000.0
2009-04-24 12:20:00,2.33788,2.33858,2.33651,2.33753,39000000.0
2009-04-24 12:25:00,2.33739,2.33744,2.33619,2.33648,45000000.0
2009-04-24 12:30:00,2.33623,2.33716,2.33575,2.33617,39000000.0
2009-04-24 12:35:00,2.33591,2.33606,2.33346,2.33356,42000000.0
2009-04-24 12:40:00,2.33366,2.33405,2.33326,2.33377,41000000.0
2009-04-24 12:45:00,2.33406,2.33406,2.33264,2.33264,47000000.0
2009-04-24 12:50:00,2.33284,2.33412,2.33284,2.33398,41000000.0
2009-04-24 12:55:00,2.33379,2.33475,2.33358,2.33462,37000000.0
2009-04-24 13:00:00,2.33405,2.33593,2.33347,2.33465,38000000.0
2009-04-24 13:05:00,2.3351,2.33557,2.33257,2.33263,37000000.0
2009-04-24 13:10:00,2.33282,2.33364,2.33142,2.33146,41000000.0
2009-04-24 13:15:00,2.33181,2.33432,2.33181,2.33401,43000000.0
2009-04-24 13:20:00,2.33384,2.3352,2.3335,2.33473,41000000.0
2009-04-24 13:25:00,2.33401,2.33454,2.33124,2.33124,67000000.0
2009-04-24 13:30:00,2.3314,2.33216,2.33016,2.33137,75000000.0
2009-04-24 13:35:00,2.33155,2.33284,2.33011,2.33043,84000000.0
2009-04-24 13:40:00,2.33009,2.33287,2.33009,2.33277,86000000.0
2009-04-24 13:45:00,2.33265,2.33281,2.3317,2.33227,104000000.0
2009-04-24 13:50:00,2.3327,2.33299,2.33161,2.33208,128000000.0
2009-04-24 13:55:00,2.33272,2.33285,2.33173,2.33231,124000000.0
2009-04-24 14:00:00,2.33246,2.33371,2.33166,2.33364,144000000.0
2009-04-24 14:05:00,2.33351,2.33353,2.33164,2.33164,144000000.0
2009-04-24 14:10:00,2.33132,2.33177,2.32966,2.32966,101000000.0
2009-04-24 14:15:00,2.33,2.33082,2.32939,2.33043,145000000.0
2009-04-24 14:20:00,2.33049,2.33111,2.33002,2.33002,143000000.0
2009-04-24 14:25:00,2.32962,2.33059,2.32885,2.32885,118000000.0
2009-04-24 14:30:00,2.32863,2.33012,2.3285,2.32982,128000000.0
2009-04-24 14:35:00,2.33,2.33052,2.32837,2.33006,165000000.0
2009-04-24 14:40:00,2.33014,2.33071,2.32893,2.32893,141000000.0
2009-04-24 14:45:00,2.32903,2.33006,2.32807,2.32884,104000000.0
2009-04-24 14:50:00,2.32865,2.32973,2.3276,2.32908,126000000.0
2009-04-24 14:55:00,2.32923,2.32925,2.32733,2.32828,91000000.0
2009-04-24 15:00:00,2.32845,2.32915,2.32737,2.32744,131000000.0
2009-04-24 15:05:00,2.32769,2.32911,2.32769,2.32829,129000000.0
2009-04-24 15:10:00,2.3265,2.32801,2.32593,2.32784,160000000.0
2009-04-24 15:15:00,2.32833,2.32852,2.32648,2.3284,82000000.0
2009-04-24 15:20:00,2.32866,2.32866,2.32512,2.32656,110000000.0
2009-04-24 15:25:00,2.32676,2.32843,2.32553,2.32583,188000000.0
2009-04-24 15:30:00,2.32592,2.32833,2.32592,2.3277,208000000.0
2009-04-24 15:35:00,2.32709,2.32789,2.32588,2.32789,178000000.0
2009-04-24 15:40:00,2.32813,2.32813,2.32402,2.32402,180000000.0
2009-04-24 15:45:00,2.32419,2.32508,2.32379,2.32379,149000000.0
2009-04-24 15:50:00,2.3234,2.32425,2.32167,2.32261,112000000.0
2009-04-24 15:55:00,2.32281,2.32298,2.32005,2.32087,150000000.0
2009-04-24 16:00:00,2.32073,2.32203,2.31721,2.31722,200000000.0
2009-04-24 16:05:00,2.31771,2.31985,2.31771,2.3195,188000000.0
2009-04-24 16:10:00,2.31952,2.32198,2.31952,2.32153,169000000.0
2009-04-24 16:15:00,2.32189,2.32442,2.32189,2.32442,185000000.0
2009-04-24 16:20:00,2.3249,2.32709,2.32446,2.32709,231000000.0
2009-04-24 16:25:00,2.32708,2.32846,2.32691,2.32727,173000000.0
2009-04-24 16:30:00,2.32724,2.32728,2.32553,2.32643,183000000.0
2009-04-24 16:35:00,2.32671,2.32673,2.32534,2.32559,229000000.0
2009-04-24 16:40:00,2.32567,2.32584,2.32378,2.3238,218000000.0
2009-04-24 16:45:00,2.32375,2.32514,2.32354,2.32378,236000000.0
2009-04-24 16:50:00,2.32371,2.32371,2.32234,2.32278,142000000.0
2009-04-24 16:55:00,2.32285,2.32344,2.31981,2.31981,178000000.0
2009-04-24 17:00:00,2.31875,2.32004,2.31875,2.32004,176000000.0
2009-04-24 17:05:00,2.3203,2.32174,2.31972,2.31999,206000000.0
2009-04-24 17:10:00,2.32019,2.32096,2.31951,2.32001,165000000.0
2009-04-24 17:15:00,2.32023,2.32055,2.31887,2.31959,139000000.0
2009-04-24 17:20:00,2.31954,2.32002,2.31881,2.31938,140000000.0
2009-04-24 17:25:00,2.31948,2.32036,2.31924,2.31946,157000000.0
2009-04-24 17:30:00,2.31992,2.3221,2.31965,2.32136,301000000.0
2009-04-24 17:35:00,2.3214,2.32166,2.32051,2.32085,233000000.0
2009-04-24 17:40:00,2.32083,2.32165,2.31979,2.32165,225000000.0
2009-04-24 17:45:00,2.32191,2.32221,2.32018,2.3212,303000000.0
2009-04-24 17:50:00,2.32056,2.32414,2.32043,2.3232,232000000.0
2009-04-24 17:55:00,2.32277,2.3234,2.32051,2.32051,196000000.0
2009-04-24 18:00:00,2.32077,2.32092,2.31803,2.31813,190000000.0
2009-04-24 18:05:00,2.31799,2.31996,2.31799,2.31933,196000000.0
2009-04-24 18:10:00,2.31882,2.32018,2.31821,2.31941,136000000.0
2009-04-24 18:15:00,2.31954,2.32104,2.31925,2.32099,226000000.0
2009-04-24 18:20:00,2.32066,2.32069,2.31991,2.32033,228000000.0
2009-04-24 18:25:00,2.32024,2.32167,2.32015,2.32166,151000000.0
2009-04-24 18:30:00,2.32156,2.32172,2.31997,2.32141,194000000.0
2009-04-24 18:35:00,2.32101,2.32224,2.32049,2.32077,273000000.0
2009-04-24 18:40:00,2.32068,2.32223,2.31986,2.32182,232000000.0
2009-04-24 18:45:00,2.32198,2.32223,2.31935,2.32129,216000000.0
2009-04-24 18:50:00,2.32198,2.32242,2.31962,2.32025,129000000.0
2009-04-24 18:55:00,2.32005,2.32044,2.31767,2.31817,98000000.0
2009-04-24 19:00:00,2.31816,2.31964,2.31793,2.319,129000000.0
2009-04-24 19:05:00,2.31888,2.31976,2.31888,2.31917,232000000.0
2009-04-24 19:10:00,2.31873,2.31986,2.31831,2.31872,148000000.0
2009-04-24 19:15:00,2.31889,2.32087,2.31889,2.32062,123000000.0
2009-04-24 19:20:00,2.32035,2.32111,2.31999,2.32004,120000000.0
2009-04-24 19:25:00,2.31972,2.32074,2.31956,2.3198,216000000.0
2009-04-24 19:30:00,2.32003,2.32179,2.31982,2.32103,154000000.0
2009-04-24 19:35:00,2.32093,2.32105,2.32045,2.32088,101000000.0
2009-04-24 19:40:00,2.32059,2.32087,2.31949,2.31988,94000000.0
2009-04-24 19:45:00,2.31994,2.32041,2.31881,2.31955,118000000.0
2009-04-24 19:50:00,2.3196,2.3212,2.31883,2.31883,93000000.0
2009-04-24 19:55:00,2.3191,2.32057,2.3176,2.31822,106000000.0
2009-04-24 20:00:00,2.31836,2.32028,2.31662,2.31685,101000000.0
2009-04-24 20:05:00,2.31733,2.3197,2.31604,2.3197,97000000.0
2009-04-24 20:10:00,2.3197,2.32296,2.3191,2.3227,77000000.0
2009-04-24 20:15:00,2.32244,2.32389,2.32087,2.32322,82000000.0
2009-04-24 20:20:00,2.32327,2.32408,2.32233,2.32408,56000000.0
2009-04-24 20:25:00,2.32346,2.32346,2.31963,2.3216,76000000.0
2009-04-24 20:30:00,2.32154,2.32163,2.31824,2.3189,106000000.0
2009-04-24 20:35:00,2.3195,2.3195,2.31724,2.31788,60000000.0
2009-04-24 20:40:00,2.31847,2.31987,2.31799,2.31845,49000000.0
2009-04-24 20:45:00,2.319,2.31925,2.31646,2.31665,61000000.0
2009-04-24 20:50:00,2.31716,2.31738,2.31582,2.31597,59000000.0
2009-04-24 20:55:00,2.31569,2.31632,2.31451,2.31632,56000000.0
2009-04-24 21:00:00,2.3168,2.31717,2.31334,2.31452,66000000.0
2009-04-24 21:05:00,2.31446,2.31524,2.31399,2.31468,46000000.0
2009-04-24 21:10:00,2.31497,2.31497,2.3126,2.31353,41000000.0
2009-04-24 21:15:00,2.31367,2.31589,2.31367,2.31507,41000000.0
2009-04-24 21:20:00,2.31551,2.31634,2.314,2.314,45000000.0
2009-04-24 21:25:00,2.31375,2.31494,2.31365,2.3146,88000000.0
2009-04-24 21:30:00,2.31452,2.31504,2.31211,2.31296,41000000.0
2009-04-24 21:35:00,2.31304,2.31341,2.31202,2.31202,76000000.0
2009-04-24 21:40:00,2.31223,2.31233,2.30952,2.31036,61000000.0
2009-04-24 21:45:00,2.31126,2.3123,2.31009,2.31216,50000000.0
2009-04-24 21:50:00,2.3125,2.31271,2.31152,2.31256,45000000.0
2009-04-24 21:55:00,2.31263,2.31307,2.3106,2.31106,87000000.0
2009-04-24 22:00:00,2.31102,2.31258,2.30855,2.31032,86000000.0
2009-04-24 22:05:00,2.31059,2.31069,2.31017,2.31039,82000000.0
2009-04-24 22:10:00,2.31031,2.31047,2.30992,2.31024,57000000.0
2009-04-24 22:15:00,2.31031,2.31058,2.30913,2.30913,47000000.0
2009-04-24 22:20:00,2.30888,2.30941,2.30853,2.30938,54000000.0
2009-04-24 22:25:00,2.30947,2.30984,2.30739,2.30821,43000000.0
2009-04-24 22:30:00,2.30818,2.31071,2.30799,2.30948,125000000.0
2009-04-24 22:35:00,2.30832,2.30846,2.30759,2.30759,107000000.0
2009-04-24 22:40:00,2.30803,2.31307,2.30803,2.30853,53000000.0
2009-04-24 22:45:00,2.30576,2.3106,2.30457,2.31044,60000000.0
2009-04-24 22:50:00,2.31021,2.31427,2.30996,2.31427,54000000.0
2009-04-24 22:55:00,2.3145,2.31602,2.31066,2.31066,40000000.0
2009-04-26 23:00:00,2.32433,2.32433,2.3114,2.32066,52000000.0
2009-04-26 23:05:00,2.32141,2.32506,2.32141,2.32281,50000000.0
2009-04-26 23:10:00,2.3229,2.32394,2.32236,2.32367,37000000.0
2009-04-26 23:15:00,2.32331,2.32492,2.32331,2.32435,48000000.0
2009-04-26 23:20:00,2.32519,2.3281,2.32519,2.32744,38000000.0
2009-04-26 23:25:00,2.3278,2.33049,2.32774,2.32976,59000000.0
2009-04-26 23:30:00,2.33055,2.33066,2.32939,2.32982,56000000.0
2009-04-26 23:35:00,2.32989,2.3302,2.32871,2.32884,47000000.0
2009-04-26 23:40:00,2.33047,2.33048,2.32848,2.3296,64000000.0
2009-04-26 23:45:00,2.32839,2.32994,2.32831,2.32836,42000000.0
2009-04-26 23:50:00,2.32851,2.32955,2.32813,2.32813,43000000.0
2009-04-26 23:55:00,2.32802,2.32867,2.32722,2.32854,72000000.0
2009-04-27 00:00:00,2.32835,2.33037,2.32735,2.33037,46000000.0
2009-04-27 00:05:00,2.33098,2.33254,2.33078,2.33102,41000000.0
2009-04-27 00:10:00,2.33074,2.33164,2.3303,2.33161,57000000.0
2009-04-27 00:15:00,2.33251,2.33355,2.33063,2.33063,43000000.0
2009-04-27 00:20:00,2.33057,2.33338,2.33057,2.33264,42000000.0
2009-04-27 00:25:00,2.33215,2.33223,2.33061,2.33061,43000000.0
2009-04-27 00:30:00,2.33071,2.33263,2.3307,2.33189,54000000.0
2009-04-27 00:35:00,2.33173,2.33173,2.32892,2.33062,38000000.0
2009-04-27 00:40:00,2.33058,2.33155,2.33058,2.33149,37000000.0
2009-04-27 00:45:00,2.33111,2.33269,2.33082,2.33182,51000000.0
2009-04-27 00:50:00,2.33174,2.34004,2.33111,2.34004,44000000.0
2009-04-27 00:55:00,2.33894,2.33967,2.33318,2.33789,42000000.0
2009-04-27 01:00:00,2.33766,2.33867,2.33548,2.3363,54000000.0
2009-04-27 01:05:00,2.33613,2.33797,2.33591,2.33766,33000000.0
2009-04-27 01:10:00,2.33694,2.33696,2.33603,2.3365,49000000.0
2009-04-27 01:15:00,2.33645,2.33653,2.33122,2.33286,47000000.0
2009-04-27 01:20:00,2.33395,2.3342,2.33165,2.33165,45000000.0
2009-04-27 01:25:00,2.33124,2.33256,2.33103,2.33123,57000000.0
2009-04-27 01:30:00,2.3312,2.33325,2.3302,2.33168,74000000.0
2009-04-27 01:35:00,2.33117,2.33217,2.33028,2.33028,48000000.0
2009-04-27 01:40:00,2.33049,2.33163,2.32984,2.33163,40000000.0
2009-04-27 01:45:00,2.33176,2.33184,2.33063,2.33166,43000000.0
2009-04-27 01:50:00,2.3318,2.33264,2.33167,2.33214,55000000.0
2009-04-27 01:55:00,2.33163,2.33176,2.33069,2.33098,63000000.0
2009-04-27 02:00:00,2.33131,2.33131,2.32925,2.33046,63000000.0
2009-04-27 02:05:00,2.33042,2.33042,2.32778,2.32832,55000000.0
2009-04-27 02:10:00,2.32893,2.33061,2.32665,2.32665,43000000.0
2009-04-27 02:15:00,2.32614,2.32903,2.32583,2.32901,40000000.0
2009-04-27 02:20:00,2.32891,2.32891,2.32802,2.32862,48000000.0
2009-04-27 02:25:00,2.32831,2.32831,2.32721,2.32736,74000000.0
2009-04-27 02:30:00,2.32742,2.32834,2.32742,2.32834,57000000.0
2009-04-27 02:35:00,2.32809,2.32809,2.32605,2.32652,45000000.0
2009-04-27 02:40:00,2.32598,2.32713,2.32454,2.32713,47000000.0
2009-04-27 02:45:00,2.32673,2.32687,2.32542,2.32648,49000000.0
2009-04-27 02:50:00,2.32646,2.32948,2.32564,2.32913,33000000.0
2009-04-27 02:55:00,2.32863,2.32884,2.32637,2.32699,54000000.0
2009-04-27 03:00:00,2.32665,2.32792,2.32648,2.32675,42000000.0
2009-04-27 03:05:00,2.32597,2.32628,2.32539,2.32621,44000000.0
2009-04-27 03:10:00,2.32607,2.32626,2.32394,2.32394,51000000.0
2009-04-27 03:15:00,2.32272,2.32622,2.32272,2.32586,37000000.0
2009-04-27 03:20:00,2.32578,2.32578,2.32296,2.32445,38000000.0
2009-04-27 03:25:00,2.32471,2.32638,2.3247,2.32583,54000000.0
2009-04-27 03:30:00,2.32581,2.32619,2.32491,2.32606,43000000.0
2009-04-27 03:35:00,2.32619,2.32649,2.32492,2.32587,42000000.0
2009-04-27 03:40:00,2.32586,2.32591,2.32449,2.32481,43000000.0
2009-04-27 03:45:00,2.32497,2.32498,2.32372,2.32485,57000000.0
2009-04-27 03:50:00,2.32484,2.32496,2.32399,2.3245,41000000.0
2009-04-27 03:55:00,2.32454,2.32477,2.32352,2.32439,46000000.0
2009-04-27 04:00:00,2.32436,2.32501,2.32333,2.32501,72000000.0
2009-04-27 04:05:00,2.32503,2.32639,2.32434,2.32566,43000000.0
2009-04-27 04:10:00,2.3255,2.32881,2.32527,2.32829,42000000.0
2009-04-27 04:15:00,2.3281,2.33185,2.3281,2.33,64000000.0
2009-04-27 04:20:00,2.32985,2.33026,2.3287,2.32982,47000000.0
2009-04-27 04:25:00,2.32994,2.33362,2.32794,2.33257,56000000.0
2009-04-27 04:30:00,2.33261,2.3328,2.33222,2.33223,59000000.0
2009-04-27 04:35:00,2.33184,2.33184,2.33067,2.33122,38000000.0
2009-04-27 04:40:00,2.33081,2.3326,2.33064,2.33204,48000000.0
2009-04-27 04:45:00,2.33215,2.33383,2.33186,2.33306,37000000.0
2009-04-27 04:50:00,2.33343,2.33425,2.33295,2.33295,50000000.0
2009-04-27 04:55:00,2.33291,2.33347,2.33282,2.33291,52000000.0
2009-04-27 05:00:00,2.3327,2.33399,2.33235,2.33321,40000000.0
2009-04-27 05:05:00,2.3338,2.33397,2.33273,2.33273,53000000.0
2009-04-27 05:10:00,2.33275,2.33277,2.33107,2.33226,60000000.0
2009-04-27 05:15:00,2.33132,2.33215,2.33113,2.33162,53000000.0
2009-04-27 05:20:00,2.33206,2.33328,2.33199,2.33328,107000000.0
2009-04-27 05:25:00,2.33346,2.33346,2.33227,2.33227,125000000.0
2009-04-27 05:30:00,2.33269,2.33269,2.3319,2.33202,43000000.0
2009-04-27 05:35:00,2.33192,2.33382,2.33095,2.33382,54000000.0
2009-04-27 05:40:00,2.3333,2.3333,2.33192,2.3333,47000000.0
2009-04-27 05:45:00,2.33304,2.33405,2.3326,2.33405,57000000.0
2009-04-27 05:50:00,2.3342,2.3342,2.33295,2.33332,82000000.0
2009-04-27 05:55:00,2.33308,2.33508,2.33308,2.33431,86000000.0
2009-04-27 06:00:00,2.33421,2.33524,2.33266,2.3348,87000000.0
2009-04-27 06:05:00,2.3345,2.33473,2.33379,2.33431,45000000.0
2009-04-27 06:10:00,2.33405,2.33516,2.33265,2.33265,50000000.0
2009-04-27 06:15:00,2.334,2.33652,2.33303,2.3361,61000000.0
2009-04-27 06:20:00,2.33601,2.33875,2.33601,2.33799,76000000.0
2009-04-27 06:25:00,2.33733,2.33822,2.33562,2.33562,41000000.0
2009-04-27 06:30:00,2.33562,2.3357,2.33383,2.33395,88000000.0
2009-04-27 06:35:00,2.33417,2.33474,2.33402,2.33402,45000000.0
2009-04-27 06:40:00,2.33355,2.3359,2.33353,2.3343,41000000.0
2009-04-27 06:45:00,2.33407,2.33478,2.33254,2.33438,41000000.0
2009-04-27 06:50:00,2.33432,2.33549,2.3336,2.33361,46000000.0
2009-04-27 06:55:00,2.33354,2.33364,2.33115,2.3316,66000000.0
2009-04-27 07:00:00,2.33129,2.33226,2.33107,2.33226,56000000.0
2009-04-27 07:05:00,2.33185,2.33285,2.33147,2.33239,59000000.0
2009-04-27 07:10:00,2.3321,2.33245,2.33183,2.33192,61000000.0
2009-04-27 07:15:00,2.33215,2.33326,2.3314,2.33326,49000000.0
2009-04-27 07:20:00,2.33275,2.33295,2.3311,2.3311,60000000.0
2009-04-27 07:25:00,2.33063,2.33116,2.32968,2.33042,106000000.0
2009-04-27 07:30:00,2.33034,2.33054,2.32988,2.32999,76000000.0
2009-04-27 07:35:00,2.33043,2.33363,2.33029,2.33227,56000000.0
2009-04-27 07:40:00,2.33292,2.33424,2.33102,2.33151,82000000.0
2009-04-27 07:45:00,2.33141,2.33435,2.33034,2.33375,77000000.0
2009-04-27 07:50:00,2.33351,2.33351,2.33121,2.33311,97000000.0
2009-04-27 07:55:00,2.33268,2.33454,2.3324,2.33454,101000000.0
2009-04-27 08:00:00,2.33441,2.33448,2.33288,2.33288,106000000.0
2009-04-27 08:05:00,2.33339,2.3334,2.33105,2.33246,93000000.0
2009-04-27 08:10:00,2.33249,2.33321,2.33191,2.33295,118000000.0
2009-04-27 08:15:00,2.33356,2.3336,2.33089,2.33151,94000000.0
2009-04-27 08:20:00,2.33094,2.33124,2.32926,2.32966,101000000.0
2009-04-27 08:25:00,2.32963,2.33047,2.32894,2.32982,154000000.0
2009-04-27 08:30:00,2.32995,2.33026,2.3275,2.32771,216000000.0
2009-04-27 08:35:00,2.32761,2.32769,2.32602,2.32768,120000000.0
2009-04-27 08:40:00,2.32879,2.33067,2.32879,2.3301,123000000.0
2009-04-27 08:45:00,2.33028,2.33227,2.33008,2.33172,148000000.0
2009-04-27 08:50:00,2.33196,2.33232,2.33051,2.33224,232000000.0
2009-04-27 08:55:00,2.33173,2.33173,2.3299,2.33063,129000000.0
2009-04-27 09:00:00,2.33166,2.33259,2.33034,2.33064,98000000.0
2009-04-27 09:05:00,2.33068,2.33213,2.33059,2.3316,129000000.0
2009-04-27 09:10:00,2.33107,2.33193,2.33094,2.33131,216000000.0
2009-04-27 09:15:00,2.33113,2.33113,2.32557,2.32774,232000000.0
2009-04-27 09:20:00,2.32839,2.32883,2.32711,2.32778,273000000.0
2009-04-27 09:25:00,2.32798,2.32968,2.32643,2.32643,194000000.0
2009-04-27 09:30:00,2.32616,2.32616,2.32456,2.32475,151000000.0
2009-04-27 09:35:00,2.3243,2.32643,2.32386,2.32633,228000000.0
2009-04-27 09:40:00,2.32653,2.32697,2.32503,2.32546,226000000.0
2009-04-27 09:45:00,2.32527,2.32622,2.3244,2.32586,136000000.0
2009-04-27 09:50:00,2.32609,2.32651,2.32551,2.32577,196000000.0
2009-04-27 09:55:00,2.32594,2.32632,2.32362,2.32474,190000000.0
2009-04-27 10:00:00,2.32513,2.32594,2.32393,2.32594,196000000.0
2009-04-27 10:05:00,2.32592,2.32676,2.32558,2.32609,232000000.0
2009-04-27 10:10:00,2.32596,2.3264,2.32301,2.32505,303000000.0
2009-04-27 10:15:00,2.32523,2.32673,2.32523,2.32562,225000000.0
2009-04-27 10:20:00,2.3257,2.32708,2.32548,2.32661,233000000.0
2009-04-27 10:25:00,2.32644,2.32684,2.32539,2.32597,301000000.0
2009-04-27 10:30:00,2.32613,2.32613,2.32277,2.32316,157000000.0
2009-04-27 10:35:00,2.3226,2.32316,2.32225,2.32225,140000000.0
2009-04-27 10:40:00,2.32208,2.32241,2.32079,2.32177,139000000.0
2009-04-27 10:45:00,2.32221,2.32256,2.32103,2.32207,165000000.0
2009-04-27 10:50:00,2.32188,2.32287,2.32188,2.32278,206000000.0
2009-04-27 10:55:00,2.32281,2.32308,2.32184,2.32197,176000000.0
2009-04-27 11:00:00,2.32232,2.32232,2.32017,2.32041,178000000.0
2009-04-27 11:05:00,2.32058,2.32153,2.32058,2.32153,142000000.0
2009-04-27 11:10:00,2.32168,2.32206,2.32109,2.32153,236000000.0
2009-04-27 11:15:00,2.32153,2.32378,2.3215,2.32258,218000000.0
2009-04-27 11:20:00,2.32251,2.32318,2.32173,2.32275,229000000.0
2009-04-27 11:25:00,2.32269,2.32295,2.32132,2.32206,183000000.0
2009-04-27 11:30:00,2.32191,2.32306,2.32191,2.32273,173000000.0
2009-04-27 11:35:00,2.32273,2.32359,2.32265,2.32281,231000000.0
2009-04-27 11:40:00,2.32259,2.32365,2.32238,2.32365,185000000.0
2009-04-27 11:45:00,2.32343,2.32396,2.32218,2.32383,169000000.0
2009-04-27 11:50:00,2.32388,2.32437,2.32339,2.32404,188000000.0
2009-04-27 11:55:00,2.32426,2.32426,2.32295,2.32295,200000000.0
2009-04-27 12:00:00,2.32281,2.32386,2.32226,2.32251,150000000.0
2009-04-27 12:05:00,2.32233,2.3243,2.32217,2.32394,112000000.0
2009-04-27 12:10:00,2.32381,2.32381,2.32201,2.32201,149000000.0
2009-04-27 12:15:00,2.32205,2.32283,2.32143,2.32283,180000000.0
2009-04-27 12:20:00,2.32321,2.32447,2.32321,2.3243,178000000.0
2009-04-27 12:25:00,2.32371,2.32382,2.3209,2.32116,208000000.0
2009-04-27 12:30:00,2.32074,2.3239,2.32032,2.3239,188000000.0
2009-04-27 12:35:00,2.32394,2.32394,2.32298,2.32353,110000000.0
2009-04-27 12:40:00,2.32358,2.32455,2.32312,2.32455,82000000.0
2009-04-27 12:45:00,2.32412,2.32458,2.3236,2.32373,160000000.0
2009-04-27 12:50:00,2.32378,2.32428,2.32336,2.32397,129000000.0
2009-04-27 12:55:00,2.32394,2.32408,2.32111,2.32118,131000000.0
2009-04-27 13:00:00,2.32123,2.3227,2.32112,2.32151,91000000.0
2009-04-27 13:05:00,2.32162,2.32289,2.32151,2.32221,126000000.0
2009-04-27 13:10:00,2.32223,2.32315,2.3219,2.32252,104000000.0
2009-04-27 13:15:00,2.3226,2.32281,2.32218,2.32237,141000000.0
2009-04-27 13:20:00,2.32246,2.32312,2.32197,2.32256,165000000.0
2009-04-27 13:25:00,2.32243,2.32323,2.32198,2.32268,128000000.0
2009-04-27 13:30:00,2.3229,2.32303,2.32192,2.32192,118000000.0
2009-04-27 13:35:00,2.32213,2.32227,2.32084,2.32084,143000000.0
2009-04-27 13:40:00,2.32065,2.32129,2.32035,2.32079,145000000.0
2009-04-27 13:45:00,2.32092,2.321,2.31883,2.31889,101000000.0
2009-04-27 13:50:00,2.31892,2.31998,2.31892,2.31935,144000000.0
2009-04-27 13:55:00,2.31945,2.32135,2.31901,2.32135,144000000.0
2009-04-27 14:00:00,2.32174,2.32369,2.32174,2.32211,124000000.0
2009-04-27 14:05:00,2.32164,2.32335,2.3214,2.32144,128000000.0
2009-04-27 14:10:00,2.322,2.32335,2.322,2.32294,104000000.0
2009-04-27 14:15:00,2.32291,2.3234,2.3209,2.32098,86000000.0
2009-04-27 14:20:00,2.32131,2.32293,2.32131,2.32281,84000000.0
2009-04-27 14:25:00,2.32274,2.32286,2.32173,2.32177,75000000.0
2009-04-27 14:30:00,2.32164,2.32196,2.32051,2.32051,67000000.0
2009-04-27 14:35:00,2.32044,2.32052,2.31978,2.32007,41000000.0
2009-04-27 14:40:00,2.3202,2.32081,2.31994,2.3201,43000000.0
2009-04-27 14:45:00,2.32037,2.32207,2.32032,2.32089,41000000.0
2009-04-27 14:50:00,2.32049,2.32067,2.31934,2.31967,37000000.0
2009-04-27 14:55:00,2.3194,2.3194,2.31455,2.31508,38000000.0
2009-04-27 15:00:00,2.31512,2.31526,2.31463,2.31512,37000000.0
2009-04-27 15:05:00,2.31489,2.31553,2.31431,2.31448,41000000.0
2009-04-27 15:10:00,2.31428,2.31433,2.31244,2.31289,47000000.0
2009-04-27 15:15:00,2.31325,2.31413,2.31316,2.31382,41000000.0
2009-04-27 15:20:00,2.31382,2.31451,2.31311,2.31451,42000000.0
2009-04-27 15:25:00,2.31405,2.31452,2.3123,2.31247,39000000.0
2009-04-27 15:30:00,2.31186,2.31369,2.31186,2.31354,45000000.0
2009-04-27 15:35:00,2.31292,2.31311,2.31101,2.31181,39000000.0
2009-04-27 15:40:00,2.31141,2.31214,2.30922,2.30935,44000000.0
2009-04-27 15:45:00,2.30977,2.30977,2.30845,2.30932,38000000.0
2009-04-27 15:50:00,2.30994,2.31099,2.30954,2.3103,42000000.0
2009-04-27 15:55:00,2.31005,2.31102,2.30953,2.31096,43000000.0
2009-04-27 16:00:00,2.31065,2.31065,2.30864,2.30935,43000000.0
2009-04-27 16:05:00,2.3099,2.31148,2.30897,2.31145,44000000.0
2009-04-27 16:10:00,2.31173,2.31203,2.31036,2.3106,44000000.0
2009-04-27 16:15:00,2.31091,2.31094,2.30686,2.30705,47000000.0
2009-04-27 16:20:00,2.30721,2.30784,2.30576,2.30616,44000000.0
2009-04-27 16:25:00,2.30588,2.30625,2.30369,2.30369,43000000.0
2009-04-27 16:30:00,2.30284,2.30413,2.30219,2.30413,42000000.0
2009-04-27 16:35:00,2.30493,2.30493,2.30294,2.30296,38000000.0
2009-04-27 16:40:00,2.30355,2.30408,2.30011,2.30089,42000000.0
2009-04-27 16:45:00,2.30137,2.30231,2.30115,2.30213,47000000.0
2009-04-27 16:50:00,2.3025,2.30894,2.30236,2.30894,37000000.0
2009-04-27 16:55:00,2.30853,2.30901,2.30404,2.30424,44000000.0
2009-04-27 17:00:00,2.30359,2.30478,2.3023,2.30457,40000000.0
2009-04-27 17:05:00,2.30439,2.30457,2.30352,2.30367,44000000.0
2009-04-27 17:10:00,2.30309,2.30523,2.30212,2.30427,40000000.0
2009-04-27 17:15:00,2.30426,2.30683,2.30358,2.30641,40000000.0
2009-04-27 17:20:00,2.30678,2.30713,2.30472,2.30508,41000000.0
2009-04-27 17:25:00,2.30479,2.30522,2.30423,2.30501,38000000.0
2009-04-27 17:30:00,2.30538,2.3064,2.30499,2.3064,45000000.0
2009-04-27 17:35:00,2.30616,2.30662,2.30502,2.30502,36000000.0
2009-04-27 17:40:00,2.30487,2.30696,2.30487,2.30696,45000000.0
2009-04-27 17:45:00,2.30722,2.30722,2.30624,2.30695,37000000.0
2009-04-27 17:50:00,2.30727,2.30778,2.30654,2.30743,39000000.0
2009-04-27 17:55:00,2.307,2.30734,2.30624,2.30653,44000000.0
2009-04-27 18:00:00,2.30696,2.30871,2.30696,2.3087,44000000.0
2009-04-27 18:05:00,2.30855,2.30935,2.30795,2.30833,44000000.0
2009-04-27 18:10:00,2.30821,2.30923,2.30764,2.30869,44000000.0
2009-04-27 18:15:00,2.30891,2.30922,2.30759,2.30759,46000000.0
2009-04-27 18:20:00,2.30733,2.30748,2.30515,2.30653,47000000.0
2009-04-27 18:25:00,2.30681,2.30706,2.30641,2.3067,36000000.0
2009-04-27 18:30:00,2.30653,2.3069,2.3062,2.30688,46000000.0
2009-04-27 18:35:00,2.3071,2.30731,2.30581,2.30619,38000000.0
2009-04-27 18:40:00,2.30604,2.30655,2.30527,2.30595,41000000.0
2009-04-27 18:45:00,2.3064,2.30661,2.30563,2.30594,44000000.0
2009-04-27 18:50:00,2.306,2.3077,2.30574,2.30761,42000000.0
2009-04-27 18:55:00,2.30811,2.30811,2.30691,2.30744,41000000.0
2009-04-27 19:00:00,2.30615,2.30673,2.30231,2.30551,37000000.0
2009-04-27 19:05:00,2.30477,2.30477,2.30267,2.30309,40000000.0
2009-04-27 19:10:00,2.30224,2.30224,2.30003,2.30116,42000000.0
2009-04-27 19:15:00,2.30029,2.30107,2.29944,2.30037,47000000.0
2009-04-27 19:20:00,2.3005,2.30189,2.29944,2.29944,47000000.0
2009-04-27 19:25:00,2.29993,2.30002,2.29683,2.29694,41000000.0
2009-04-27 19:30:00,2.29625,2.29909,2.29604,2.29656,42000000.0
2009-04-27 19:35:00,2.29664,2.29664,2.29465,2.29511,38000000.0
2009-04-27 19:40:00,2.29609,2.29659,2.29523,2.29549,42000000.0
2009-04-27 19:45:00,2.29566,2.29766,2.29566,2.29766,40000000.0
2009-04-27 19:50:00,2.29716,2.3024,2.29698,2.3024,36000000.0
2009-04-27 19:55:00,2.30248,2.30248,2.29944,2.30105,41000000.0
2009-04-27 20:00:00,2.30064,2.30345,2.30064,2.30269,39000000.0
2009-04-27 20:05:00,2.303,2.30327,2.30084,2.30101,45000000.0
2009-04-27 20:10:00,2.30034,2.30257,2.30034,2.30257,39000000.0
2009-04-27 20:15:00,2.3021,2.30322,2.30158,2.3026,42000000.0
2009-04-27 20:20:00,2.30272,2.30289,2.29974,2.3,40000000.0
2009-04-27 20:25:00,2.30003,2.30376,2.29956,2.30239,39000000.0
2009-04-27 20:30:00,2.30237,2.30237,2.29911,2.30096,37000000.0
2009-04-27 20:35:00,2.3008,2.30118,2.30002,2.30071,46000000.0
2009-04-27 20:40:00,2.30129,2.30141,2.30007,2.3003,45000000.0
2009-04-27 20:45:00,2.30023,2.30102,2.29958,2.30084,39000000.0
2009-04-27 20:50:00,2.30108,2.30123,2.29901,2.29941,50000000.0
2009-04-27 20:55:00,2.29981,2.30044,2.29906,2.2996,36000000.0
2009-04-27 21:00:00,2.29929,2.29981,2.29798,2.29951,36000000.0
2009-04-27 21:05:00,2.29974,2.30049,2.29869,2.30031,44000000.0
2009-04-27 21:10:00,2.30015,2.3019,2.30005,2.30124,41000000.0
2009-04-27 21:15:00,2.3013,2.30207,2.29998,2.30087,39000000.0
2009-04-27 21:20:00,2.30091,2.30091,2.29973,2.29973,40000000.0
2009-04-27 21:25:00,2.29989,2.30105,2.29965,2.30105,36000000.0
2009-04-27 21:30:00,2.3008,2.30196,2.30041,2.30179,45000000.0
2009-04-27 21:35:00,2.30139,2.3016,2.30007,2.301,44000000.0
2009-04-27 21:40:00,2.30129,2.3016,2.29994,2.29995,42000000.0
2009-04-27 21:45:00,2.29946,2.29978,2.29784,2.29941,42000000.0
2009-04-27 21:50:00,2.29863,2.30036,2.29779,2.29857,36000000.0
2009-04-27 21:55:00,2.29923,2.29932,2.29835,2.29879,37000000.0
2009-04-27 22:00:00,2.29839,2.29839,2.29243,2.29243,43000000.0
2009-04-27 22:05:00,2.28926,2.29213,2.28926,2.29142,42000000.0
2009-04-27 22:10:00,2.29135,2.29375,2.29135,2.29221,43000000.0
2009-04-27 22:15:00,2.29249,2.29287,2.29071,2.29287,39000000.0
2009-04-27 22:20:00,2.29296,2.29302,2.29246,2.29293,35000000.0
2009-04-27 22:25:00,2.293,2.2934,2.29254,2.29327,43000000.0
2009-04-27 22:30:00,2.29404,2.29681,2.29404,2.29658,38000000.0
2009-04-27 22:35:00,2.29605,2.29664,2.29567,2.29664,42000000.0
2009-04-27 22:40:00,2.29664,2.29747,2.29636,2.29707,36000000.0
2009-04-27 22:45:00,2.29745,2.29768,2.29606,2.29768,41000000.0
2009-04-27 22:50:00,2.29781,2.29948,2.29733,2.29881,37000000.0
2009-04-27 22:55:00,2.2996,2.30219,2.29787,2.30219,37000000.0
2009-04-27 23:00:00,2.3018,2.30358,2.30003,2.3019,38000000.0
2009-04-27 23:05:00,2.30188,2.30382,2.30104,2.30367,43000000.0
2009-04-27 23:10:00,2.30376,2.30518,2.30357,2.30372,43000000.0
2009-04-27 23:15:00,2.30373,2.30383,2.30194,2.30248,42000000.0
2009-04-27 23:20:00,2.30226,2.30331,2.30221,2.30331,38000000.0
2009-04-27 23:25:00,2.30385,2.30468,2.3034,2.30382,42000000.0
2009-04-27 23:30:00,2.30385,2.30469,2.30319,2.30456,41000000.0
2009-04-27 23:35:00,2.30462,2.3047,2.30404,2.30442,39000000.0
2009-04-27 23:40:00,2.30454,2.30484,2.3043,2.30473,40000000.0
2009-04-27 23:45:00,2.3047,2.30493,2.30316,2.30476,40000000.0
2009-04-27 23:50:00,2.3047,2.30493,2.30146,2.30378,43000000.0
2009-04-27 23:55:00,2.30411,2.30467,2.30385,2.30419,42000000.0
2009-04-28 00:00:00,2.30434,2.30451,2.30236,2.30415,40000000.0
2009-04-28 00:05:00,2.30413,2.30423,2.30382,2.30382,42000000.0
2009-04-28 00:10:00,2.30393,2.30423,2.30301,2.3034,42000000.0
2009-04-28 00:15:00,2.30333,2.30404,2.30147,2.30147,41000000.0
2009-04-28 00:20:00,2.30138,2.30357,2.30138,2.3024,42000000.0
2009-04-28 00:25:00,2.30281,2.30358,2.30198,2.30296,42000000.0
2009-04-28 00:30:00,2.30322,2.30399,2.30302,2.30351,42000000.0
2009-04-28 00:35:00,2.30478,2.3083,2.30478,2.30798,42000000.0
2009-04-28 00:40:00,2.30792,2.30828,2.30627,2.30659,43000000.0
2009-04-28 00:45:00,2.30654,2.30677,2.30484,2.30659,46000000.0
2009-04-28 00:50:00,2.30665,2.30665,2.30563,2.30622,41000000.0
2009-04-28 00:55:00,2.30617,2.30889,2.30617,2.30724,39000000.0
2009-04-28 01:00:00,2.30776,2.30776,2.30651,2.3075,42000000.0
2009-04-28 01:05:00,2.30734,2.30845,2.30585,2.30834,37000000.0
2009-04-28 01:10:00,2.30816,2.30816,2.30721,2.30774,48000000.0
2009-04-28 01:15:00,2.3081,2.30901,2.30762,2.309,39000000.0
2009-04-28 01:20:00,2.3084,2.31119,2.30798,2.31102,40000000.0
2009-04-28 01:25:00,2.31057,2.31179,2.3098,2.31147,40000000.0
2009-04-28 01:30:00,2.31151,2.31191,2.31118,2.31168,40000000.0
2009-04-28 01:35:00,2.31133,2.31135,2.30824,2.3086,42000000.0
2009-04-28 01:40:00,2.30882,2.3097,2.30824,2.3089,45000000.0
2009-04-28 01:45:00,2.30905,2.30961,2.30866,2.30874,37000000.0
2009-04-28 01:50:00,2.30926,2.31196,2.30926,2.31082,43000000.0
2009-04-28 01:55:00,2.31102,2.31353,2.30881,2.31289,43000000.0
2009-04-28 02:00:00,2.31258,2.31263,2.31158,2.31179,63000000.0
2009-04-28 02:05:00,2.31245,2.31306,2.31083,2.31254,55000000.0
2009-04-28 02:10:00,2.31303,2.31423,2.31218,2.31218,43000000.0
2009-04-28 02:15:00,2.31276,2.3172,2.31276,2.3172,40000000.0
2009-04-28 02:20:00,2.31703,2.31766,2.31641,2.31685,48000000.0
2009-04-28 02:25:00,2.31659,2.31865,2.31551,2.31716,74000000.0
2009-04-28 02:30:00,2.31747,2.31859,2.31626,2.3165,57000000.0
2009-04-28 02:35:00,2.31699,2.31712,2.31534,2.31536,45000000.0
2009-04-28 02:40:00,2.31602,2.318,2.31602,2.318,47000000.0
2009-04-28 02:45:00,2.31845,2.31918,2.317,2.317,49000000.0
2009-04-28 02:50:00,2.3168,2.31868,2.31644,2.31858,33000000.0
2009-04-28 02:55:00,2.31786,2.3204,2.31768,2.3204,54000000.0
2009-04-28 03:00:00,2.31981,2.32057,2.31942,2.31999,42000000.0
2009-04-28 03:05:00,2.31975,2.32014,2.31843,2.31889,44000000.0
2009-04-28 03:10:00,2.31864,2.32117,2.31835,2.32117,51000000.0
2009-04-28 03:15:00,2.32108,2.32179,2.31984,2.3216,48000000.0
2009-04-28 03:20:00,2.32153,2.32373,2.31975,2.32353,38000000.0
2009-04-28 03:25:00,2.32341,2.32451,2.32172,2.32311,54000000.0
2009-04-28 03:30:00,2.32275,2.32312,2.32141,2.32151,43000000.0
2009-04-28 03:35:00,2.32181,2.3221,2.32136,2.32145,42000000.0
2009-04-28 03:40:00,2.32147,2.32236,2.3209,2.32236,43000000.0
2009-04-28 03:45:00,2.32241,2.32492,2.32238,2.32405,57000000.0
2009-04-28 03:50:00,2.32352,2.3252,2.32284,2.32506,41000000.0
2009-04-28 03:55:00,2.32487,2.32551,2.32372,2.32372,46000000.0
2009-04-28 04:00:00,2.32347,2.32441,2.32307,2.32425,72000000.0
2009-04-28 04:05:00,2.32439,2.32843,2.32439,2.32463,40000000.0
2009-04-28 04:10:00,2.32441,2.32467,2.32191,2.32191,42000000.0
2009-04-28 04:15:00,2.32081,2.32185,2.32056,2.32124,64000000.0
2009-04-28 04:20:00,2.3213,2.32567,2.32099,2.32565,47000000.0
2009-04-28 04:25:00,2.32526,2.33129,2.32519,2.32894,56000000.0
2009-04-28 04:30:00,2.32864,2.33365,2.32864,2.33295,62000000.0
2009-04-28 04:35:00,2.33305,2.33876,2.3328,2.33864,38000000.0
2009-04-28 04:40:00,2.33915,2.34088,2.33865,2.34002,48000000.0
2009-04-28 04:45:00,2.34024,2.34024,2.33826,2.33852,37000000.0
2009-04-28 04:50:00,2.33826,2.33896,2.33772,2.33879,50000000.0
2009-04-28 04:55:00,2.33888,2.34138,2.33873,2.33965,52000000.0
2009-04-28 05:00:00,2.33995,2.34176,2.33995,2.34086,40000000.0
2009-04-28 05:05:00,2.34045,2.34262,2.34005,2.34262,53000000.0
2009-04-28 05:10:00,2.34298,2.34354,2.34202,2.34233,60000000.0
2009-04-28 05:15:00,2.34237,2.34334,2.34222,2.34315,53000000.0
2009-04-28 05:20:00,2.34406,2.34492,2.34395,2.34452,107000000.0
2009-04-28 05:25:00,2.34505,2.34569,2.34442,2.34569,125000000.0
2009-04-28 05:30:00,2.34504,2.34512,2.34252,2.34301,43000000.0
2009-04-28 05:35:00,2.3429,2.34431,2.3429,2.34426,54000000.0
2009-04-28 05:40:00,2.34416,2.34454,2.34372,2.34431,47000000.0
2009-04-28 05:45:00,2.34427,2.34472,2.34332,2.34449,57000000.0
2009-04-28 05:50:00,2.34457,2.3448,2.3411,2.3411,82000000.0
2009-04-28 05:55:00,2.34103,2.34117,2.33847,2.33847,86000000.0
2009-04-28 06:00:00,2.33858,2.34131,2.33818,2.34058,87000000.0
2009-04-28 06:05:00,2.34066,2.34297,2.34054,2.34222,45000000.0
2009-04-28 06:10:00,2.34226,2.34395,2.34217,2.34395,50000000.0
2009-04-28 06:15:00,2.34353,2.34608,2.34287,2.3442,61000000.0
2009-04-28 06:20:00,2.34442,2.34575,2.34281,2.34369,76000000.0
2009-04-28 06:25:00,2.34452,2.34452,2.34212,2.34267,41000000.0
2009-04-28 06:30:00,2.34229,2.34529,2.34229,2.34525,88000000.0
2009-04-28 06:35:00,2.34511,2.34563,2.34483,2.34512,45000000.0
2009-04-28 06:40:00,2.34532,2.34638,2.34465,2.34627,41000000.0
2009-04-28 06:45:00,2.34636,2.34636,2.34195,2.34242,41000000.0
2009-04-28 06:50:00,2.34244,2.34295,2.34147,2.34295,46000000.0
2009-04-28 06:55:00,2.34294,2.3457,2.34291,2.34372,66000000.0
2009-04-28 07:00:00,2.34383,2.34424,2.34203,2.34251,56000000.0
2009-04-28 07:05:00,2.34258,2.34362,2.34099,2.34099,59000000.0
2009-04-28 07:10:00,2.34111,2.34198,2.34059,2.34072,61000000.0
2009-04-28 07:15:00,2.34102,2.34203,2.33965,2.34031,49000000.0
2009-04-28 07:20:00,2.33989,2.34066,2.33944,2.33974,60000000.0
2009-04-28 07:25:00,2.34006,2.34159,2.33983,2.34154,106000000.0
2009-04-28 07:30:00,2.34136,2.3417,2.34046,2.3417,76000000.0
2009-04-28 07:35:00,2.34178,2.34334,2.34043,2.34158,56000000.0
2009-04-28 07:40:00,2.34056,2.342,2.34056,2.34153,82000000.0
2009-04-28 07:45:00,2.34088,2.34164,2.34042,2.34044,77000000.0
2009-04-28 07:50:00,2.34065,2.34258,2.34052,2.34165,97000000.0
2009-04-28 07:55:00,2.34032,2.34097,2.33925,2.34097,101000000.0
2009-04-28 08:00:00,2.34191,2.34241,2.34092,2.34115,106000000.0
2009-04-28 08:05:00,2.341,2.34247,2.34097,2.34152,93000000.0
2009-04-28 08:10:00,2.34107,2.3425,2.34052,2.34052,118000000.0
2009-04-28 08:15:00,2.34052,2.34237,2.34052,2.3409,94000000.0
2009-04-28 08:20:00,2.34094,2.34265,2.34019,2.34075,101000000.0
2009-04-28 08:25:00,2.34082,2.34396,2.34082,2.34396,154000000.0
2009-04-28 08:30:00,2.3448,2.34594,2.3448,2.34499,216000000.0
2009-04-28 08:35:00,2.34488,2.34647,2.34488,2.34638,120000000.0
2009-04-28 08:40:00,2.3464,2.34855,2.3463,2.34836,123000000.0
2009-04-28 08:45:00,2.34829,2.35079,2.34807,2.34864,148000000.0
2009-04-28 08:50:00,2.34889,2.34916,2.34818,2.34835,232000000.0
2009-04-28 08:55:00,2.34771,2.35032,2.34762,2.3492,129000000.0
2009-04-28 09:00:00,2.34842,2.35024,2.34789,2.34948,98000000.0
2009-04-28 09:05:00,2.34976,2.35105,2.34891,2.34892,129000000.0
2009-04-28 09:10:00,2.3493,2.35011,2.3491,2.34926,216000000.0
2009-04-28 09:15:00,2.34951,2.34973,2.3474,2.34754,232000000.0
2009-04-28 09:20:00,2.34662,2.347,2.34241,2.3425,273000000.0
2009-04-28 09:25:00,2.34239,2.34297,2.34137,2.34297,194000000.0
2009-04-28 09:30:00,2.34285,2.34381,2.34053,2.34091,151000000.0
2009-04-28 09:35:00,2.34001,2.34101,2.33802,2.34063,228000000.0
2009-04-28 09:40:00,2.3402,2.34184,2.3391,2.34101,226000000.0
2009-04-28 09:45:00,2.34144,2.34237,2.34088,2.34105,136000000.0
2009-04-28 09:50:00,2.34096,2.34273,2.34038,2.34261,196000000.0
2009-04-28 09:55:00,2.34165,2.34221,2.34046,2.34123,190000000.0
2009-04-28 10:00:00,2.34172,2.34269,2.34117,2.34147,196000000.0
2009-04-28 10:05:00,2.34141,2.34221,2.34047,2.34072,232000000.0
2009-04-28 10:10:00,2.34056,2.34177,2.34026,2.34177,303000000.0
2009-04-28 10:15:00,2.34215,2.34215,2.34036,2.34095,225000000.0
2009-04-28 10:20:00,2.34101,2.34143,2.33931,2.33958,233000000.0
2009-04-28 10:25:00,2.33878,2.33878,2.33684,2.3373,301000000.0
2009-04-28 10:30:00,2.33701,2.33768,2.33667,2.33696,157000000.0
2009-04-28 10:35:00,2.33745,2.3379,2.3369,2.33738,140000000.0
2009-04-28 10:40:00,2.33721,2.33975,2.33679,2.33975,139000000.0
2009-04-28 10:45:00,2.33938,2.34174,2.33938,2.34078,165000000.0
2009-04-28 10:50:00,2.34034,2.34098,2.33849,2.33879,206000000.0
2009-04-28 10:55:00,2.33878,2.33888,2.33726,2.33756,176000000.0
2009-04-28 11:00:00,2.3376,2.33875,2.33753,2.33868,178000000.0
2009-04-28 11:05:00,2.33895,2.34068,2.33881,2.33945,142000000.0
2009-04-28 11:10:00,2.33933,2.34063,2.33815,2.33998,236000000.0
2009-04-28 11:15:00,2.3394,2.34076,2.33824,2.34076,218000000.0
2009-04-28 11:20:00,2.3409,2.34137,2.33983,2.33988,229000000.0
2009-04-28 11:25:00,2.33974,2.34019,2.33919,2.33951,183000000.0
2009-04-28 11:30:00,2.3396,2.3416,2.3396,2.3416,173000000.0
2009-04-28 11:35:00,2.3418,2.3435,2.34137,2.34344,231000000.0
2009-04-28 11:40:00,2.34336,2.34336,2.34029,2.3408,185000000.0
2009-04-28 11:45:00,2.34077,2.34231,2.34075,2.34177,169000000.0
2009-04-28 11:50:00,2.34178,2.34182,2.34084,2.34117,188000000.0
2009-04-28 11:55:00,2.34128,2.3413,2.33602,2.33636,200000000.0
2009-04-28 12:00:00,2.33559,2.33748,2.33559,2.33733,150000000.0
2009-04-28 12:05:00,2.33731,2.33731,2.33622,2.33622,112000000.0
2009-04-28 12:10:00,2.33604,2.33615,2.3342,2.33587,149000000.0
2009-04-28 12:15:00,2.33604,2.33611,2.335,2.33521,180000000.0
2009-04-28 12:20:00,2.33532,2.33609,2.33407,2.33494,178000000.0
2009-04-28 12:25:00,2.3349,2.33629,2.33159,2.33224,208000000.0
2009-04-28 12:30:00,2.33119,2.33369,2.33091,2.3316,188000000.0
2009-04-28 12:35:00,2.33048,2.33048,2.32698,2.32749,110000000.0
2009-04-28 12:40:00,2.32734,2.32922,2.32733,2.32922,82000000.0
2009-04-28 12:45:00,2.32945,2.33068,2.32945,2.33002,160000000.0
2009-04-28 12:50:00,2.33069,2.33263,2.33069,2.33248,129000000.0
2009-04-28 12:55:00,2.33316,2.33388,2.33206,2.33358,131000000.0
2009-04-28 13:00:00,2.33345,2.33397,2.33072,2.33072,91000000.0
2009-04-28 13:05:00,2.32995,2.33115,2.32995,2.33026,126000000.0
2009-04-28 13:10:00,2.33033,2.33073,2.32997,2.33045,104000000.0
2009-04-28 13:15:00,2.33046,2.33083,2.32993,2.33033,141000000.0
2009-04-28 13:20:00,2.32987,2.3307,2.32976,2.33035,165000000.0
2009-04-28 13:25:00,2.33063,2.33125,2.33027,2.33125,128000000.0
2009-04-28 13:30:00,2.33135,2.3323,2.33005,2.33124,118000000.0
2009-04-28 13:35:00,2.33148,2.33192,2.33025,2.33028,143000000.0
2009-04-28 13:40:00,2.33004,2.33072,2.32976,2.32976,145000000.0
2009-04-28 13:45:00,2.33017,2.33118,2.32864,2.32893,101000000.0
2009-04-28 13:50:00,2.32886,2.32953,2.32824,2.32946,144000000.0
2009-04-28 13:55:00,2.32937,2.32994,2.32853,2.32975,144000000.0
2009-04-28 14:00:00,2.32993,2.33061,2.32943,2.32951,124000000.0
2009-04-28 14:05:00,2.32935,2.32955,2.32858,2.32897,128000000.0
2009-04-28 14:10:00,2.32911,2.33079,2.32816,2.32968,104000000.0
2009-04-28 14:15:00,2.32965,2.32992,2.32921,2.32992,86000000.0
2009-04-28 14:20:00,2.32997,2.33253,2.32941,2.33214,84000000.0
2009-04-28 14:25:00,2.33168,2.33243,2.33139,2.33243,75000000.0
2009-04-28 14:30:00,2.33152,2.33538,2.33026,2.33441,67000000.0
2009-04-28 14:35:00,2.3354,2.33653,2.33515,2.33561,41000000.0
2009-04-28 14:40:00,2.33511,2.33582,2.33411,2.33411,43000000.0
2009-04-28 14:45:00,2.33409,2.33412,2.33283,2.33396,41000000.0
2009-04-28 14:50:00,2.33415,2.33542,2.33341,2.33509,37000000.0
2009-04-28 14:55:00,2.33518,2.33536,2.33391,2.33486,38000000.0
2009-04-28 15:00:00,2.33535,2.33655,2.33492,2.33655,37000000.0
2009-04-28 15:05:00,2.33645,2.33705,2.33549,2.33701,41000000.0
2009-04-28 15:10:00,2.33686,2.33698,2.33573,2.33658,47000000.0
2009-04-28 15:15:00,2.33701,2.33914,2.33673,2.33741,41000000.0
2009-04-28 15:20:00,2.33733,2.33919,2.33733,2.33832,42000000.0
2009-04-28 15:25:00,2.33814,2.34069,2.33803,2.33847,39000000.0
2009-04-28 15:30:00,2.33827,2.33827,2.33322,2.33393,45000000.0
2009-04-28 15:35:00,2.33368,2.33371,2.33094,2.33308,39000000.0
2009-04-28 15:40:00,2.33327,2.33331,2.33151,2.33169,44000000.0
2009-04-28 15:45:00,2.33178,2.33247,2.33142,2.33173,38000000.0
2009-04-28 15:50:00,2.33179,2.33217,2.33035,2.33043,42000000.0
2009-04-28 15:55:00,2.33015,2.33044,2.32738,2.3274,43000000.0
2009-04-28 16:00:00,2.32533,2.32752,2.32402,2.32703,43000000.0
2009-04-28 16:05:00,2.32718,2.32718,2.32572,2.32648,44000000.0
2009-04-28 16:10:00,2.32668,2.32784,2.32645,2.32783,44000000.0
2009-04-28 16:15:00,2.32735,2.32939,2.32569,2.32599,47000000.0
2009-04-28 16:20:00,2.32622,2.32643,2.32497,2.32579,44000000.0
2009-04-28 16:25:00,2.32576,2.32978,2.32504,2.32978,43000000.0
2009-04-28 16:30:00,2.32963,2.33416,2.32963,2.33416,42000000.0
2009-04-28 16:35:00,2.33419,2.33419,2.33105,2.33169,38000000.0
2009-04-28 16:40:00,2.33153,2.3329,2.33102,2.33274,42000000.0
2009-04-28 16:45:00,2.33282,2.33791,2.33221,2.33734,47000000.0
2009-04-28 16:50:00,2.3371,2.3371,2.33509,2.33564,37000000.0
2009-04-28 16:55:00,2.33653,2.33794,2.33547,2.33652,44000000.0
2009-04-28 17:00:00,2.33689,2.33689,2.33412,2.33575,40000000.0
2009-04-28 17:05:00,2.33588,2.33687,2.33559,2.33679,44000000.0
2009-04-28 17:10:00,2.33657,2.33738,2.33557,2.33738,40000000.0
2009-04-28 17:15:00,2.33742,2.33755,2.33642,2.33695,40000000.0
2009-04-28 17:20:00,2.33737,2.3385,2.33687,2.33701,41000000.0
2009-04-28 17:25:00,2.33647,2.33647,2.33488,2.33586,38000000.0
2009-04-28 17:30:00,2.33614,2.33614,2.33477,2.33503,45000000.0
2009-04-28 17:35:00,2.33522,2.33581,2.33508,2.33581,36000000.0
2009-04-28 17:40:00,2.33635,2.33656,2.33399,2.3341,45000000.0
2009-04-28 17:45:00,2.33426,2.33532,2.33381,2.33501,37000000.0
2009-04-28 17:50:00,2.33486,2.3354,2.33441,2.33515,39000000.0
2009-04-28 17:55:00,2.33523,2.33655,2.33505,2.33606,44000000.0
2009-04-28 18:00:00,2.33613,2.33646,2.33485,2.33573,44000000.0
2009-04-28 18:05:00,2.33553,2.33603,2.33468,2.33588,44000000.0
2009-04-28 18:10:00,2.33584,2.33659,2.33542,2.33633,44000000.0
2009-04-28 18:15:00,2.33652,2.33674,2.33531,2.33653,46000000.0
2009-04-28 18:20:00,2.33724,2.33846,2.33515,2.3381,47000000.0
2009-04-28 18:25:00,2.33783,2.33994,2.33768,2.33857,36000000.0
2009-04-28 18:30:00,2.3387,2.34162,2.33869,2.34129,46000000.0
2009-04-28 18:35:00,2.34118,2.3474,2.34078,2.34634,38000000.0
2009-04-28 18:40:00,2.34379,2.34563,2.34355,2.3456,41000000.0
2009-04-28 18:45:00,2.34524,2.34566,2.343,2.343,44000000.0
2009-04-28 18:50:00,2.34362,2.34566,2.34362,2.34539,42000000.0
2009-04-28 18:55:00,2.34591,2.34681,2.34336,2.34351,41000000.0
2009-04-28 19:00:00,2.34338,2.34452,2.34312,2.3438,37000000.0
2009-04-28 19:05:00,2.34386,2.34599,2.34386,2.34535,40000000.0
2009-04-28 19:10:00,2.34535,2.34636,2.3438,2.34586,42000000.0
2009-04-28 19:15:00,2.34588,2.34623,2.34489,2.34489,47000000.0
2009-04-28 19:20:00,2.34513,2.34674,2.34509,2.34654,47000000.0
2009-04-28 19:25:00,2.3472,2.34829,2.34606,2.3467,41000000.0
2009-04-28 19:30:00,2.34668,2.3471,2.3465,2.34698,42000000.0
2009-04-28 19:35:00,2.34707,2.34811,2.34689,2.34727,38000000.0
2009-04-28 19:40:00,2.34738,2.34738,2.34602,2.34693,42000000.0
2009-04-28 19:45:00,2.34717,2.34802,2.34678,2.34802,40000000.0
2009-04-28 19:50:00,2.34834,2.34876,2.34749,2.34809,36000000.0
2009-04-28 19:55:00,2.34779,2.34986,2.3466,2.34986,41000000.0
2009-04-28 20:00:00,2.34945,2.34945,2.34732,2.34752,41000000.0
2009-04-28 20:05:00,2.34753,2.34777,2.34717,2.34729,45000000.0
2009-04-28 20:10:00,2.34725,2.34837,2.34719,2.34779,39000000.0
2009-04-28 20:15:00,2.34789,2.34856,2.34722,2.34856,42000000.0
2009-04-28 20:20:00,2.34859,2.3486,2.34669,2.34689,40000000.0
2009-04-28 20:25:00,2.34713,2.34868,2.34397,2.34397,39000000.0
2009-04-28 20:30:00,2.34425,2.34614,2.34358,2.34358,37000000.0
2009-04-28 20:35:00,2.34314,2.34394,2.34239,2.34335,46000000.0
2009-04-28 20:40:00,2.34331,2.34626,2.34179,2.34626,45000000.0
2009-04-28 20:45:00,2.34709,2.3471,2.34525,2.34635,39000000.0
2009-04-28 20:50:00,2.34642,2.34848,2.34642,2.34746,50000000.0
2009-04-28 20:55:00,2.34675,2.34718,2.34581,2.34718,36000000.0
2009-04-28 21:00:00,2.34673,2.3474,2.34637,2.34707,36000000.0
2009-04-28 21:05:00,2.34758,2.34813,2.34678,2.34801,44000000.0
2009-04-28 21:10:00,2.34757,2.34763,2.34618,2.34654,41000000.0
2009-04-28 21:15:00,2.34685,2.34795,2.34673,2.34723,39000000.0
2009-04-28 21:20:00,2.34767,2.34967,2.34629,2.34885,40000000.0
2009-04-28 21:25:00,2.34896,2.34922,2.34795,2.34801,36000000.0
2009-04-28 21:30:00,2.34772,2.35048,2.34738,2.34954,45000000.0
2009-04-28 21:35:00,2.34934,2.35059,2.34897,2.34971,44000000.0
2009-04-28 21:40:00,2.34946,2.35007,2.34897,2.34985,42000000.0
2009-04-28 21:45:00,2.35001,2.35057,2.34988,2.35016,42000000.0
2009-04-28 21:50:00,2.3503,2.35095,2.3503,2.35076,36000000.0
2009-04-28 21:55:00,2.35082,2.35095,2.35,2.35026,37000000.0
2009-04-28 22:00:00,2.3506,2.35328,2.35051,2.35197,43000000.0
2009-04-28 22:05:00,2.3525,2.3525,2.35049,2.35088,42000000.0
2009-04-28 22:10:00,2.35074,2.35167,2.35062,2.35083,43000000.0
2009-04-28 22:15:00,2.35116,2.35178,2.34942,2.35178,39000000.0
2009-04-28 22:20:00,2.35196,2.35239,2.35147,2.35188,35000000.0
2009-04-28 22:25:00,2.35182,2.35259,2.35157,2.35185,43000000.0
2009-04-28 22:30:00,2.35186,2.35202,2.35055,2.35055,38000000.0
2009-04-28 22:35:00,2.35061,2.35139,2.35017,2.35039,42000000.0
2009-04-28 22:40:00,2.3504,2.35253,2.35038,2.35229,36000000.0
2009-04-28 22:45:00,2.35217,2.35222,2.35113,2.3518,41000000.0
2009-04-28 22:50:00,2.35115,2.35139,2.35031,2.35114,43000000.0
2009-04-28 22:55:00,2.3512,2.3517,2.35068,2.35152,37000000.0
2009-04-28 23:00:00,2.35079,2.3509,2.35055,2.35063,38000000.0
2009-04-28 23:05:00,2.35347,2.35621,2.35347,2.35581,43000000.0
2009-04-28 23:10:00,2.35574,2.35691,2.35448,2.35671,43000000.0
2009-04-28 23:15:00,2.3566,2.3568,2.35536,2.35643,42000000.0
2009-04-28 23:20:00,2.35631,2.35643,2.35316,2.35316,38000000.0
2009-04-28 23:25:00,2.35288,2.35485,2.35261,2.35454,42000000.0
2009-04-28 23:30:00,2.35555,2.35578,2.35402,2.3546,41000000.0
2009-04-28 23:35:00,2.35449,2.35547,2.35391,2.3546,39000000.0
2009-04-28 23:40:00,2.35465,2.35549,2.35451,2.35474,40000000.0
2009-04-28 23:45:00,2.35475,2.35482,2.34891,2.34953,40000000.0
2009-04-28 23:50:00,2.34963,2.35251,2.34953,2.35251,43000000.0
2009-04-28 23:55:00,2.35292,2.35512,2.35292,2.35457,42000000.0
2009-04-29 00:00:00,2.35431,2.35444,2.35309,2.3537,40000000.0
2009-04-29 00:05:00,2.35353,2.35418,2.3532,2.35399,42000000.0
2009-04-29 00:10:00,2.35418,2.35437,2.3524,2.35246,42000000.0
2009-04-29 00:15:00,2.35252,2.35365,2.35151,2.35151,41000000.0
2009-04-29 00:20:00,2.35129,2.35166,2.35025,2.35037,42000000.0
2009-04-29 00:25:00,2.35076,2.35101,2.35042,2.35081,42000000.0
2009-04-29 00:30:00,2.35104,2.35208,2.35022,2.35041,42000000.0
2009-04-29 00:35:00,2.3503,2.3512,2.3499,2.34997,42000000.0
2009-04-29 00:40:00,2.34967,2.35227,2.34967,2.35184,43000000.0
2009-04-29 00:45:00,2.35141,2.35141,2.349,2.35033,46000000.0
2009-04-29 00:50:00,2.35019,2.35019,2.34832,2.34841,41000000.0
2009-04-29 00:55:00,2.34852,2.34933,2.34818,2.34841,39000000.0
2009-04-29 01:00:00,2.34859,2.34859,2.34782,2.34812,42000000.0
2009-04-29 01:05:00,2.34831,2.34838,2.3469,2.3469,37000000.0
2009-04-29 01:10:00,2.34691,2.34789,2.34638,2.34638,48000000.0
2009-04-29 01:15:00,2.34673,2.34762,2.34639,2.34735,39000000.0
2009-04-29 01:20:00,2.34683,2.34701,2.34611,2.34628,40000000.0
2009-04-29 01:25:00,2.34598,2.34598,2.34247,2.34376,40000000.0
2009-04-29 01:30:00,2.34433,2.34433,2.3414,2.34146,40000000.0
2009-04-29 01:35:00,2.3415,2.34179,2.34032,2.34089,38000000.0
2009-04-29 01:40:00,2.34009,2.34075,2.3377,2.33793,45000000.0
2009-04-29 01:45:00,2.33783,2.33783,2.33643,2.33651,37000000.0
2009-04-29 01:50:00,2.33637,2.3376,2.33636,2.33756,43000000.0
2009-04-29 01:55:00,2.33817,2.33857,2.3353,2.33696,43000000.0
2009-04-29 02:00:00,2.33685,2.33819,2.3342,2.3342,63000000.0
2009-04-29 02:05:00,2.33297,2.3345,2.33286,2.33404,55000000.0
2009-04-29 02:10:00,2.33343,2.33406,2.32791,2.32975,43000000.0
2009-04-29 02:15:00,2.33003,2.33076,2.32714,2.32946,40000000.0
2009-04-29 02:20:00,2.32987,2.33223,2.32987,2.33223,48000000.0
2009-04-29 02:25:00,2.33223,2.33445,2.33156,2.33445,74000000.0
2009-04-29 02:30:00,2.33467,2.33566,2.33401,2.33566,57000000.0
2009-04-29 02:35:00,2.33568,2.33689,2.3354,2.33594,45000000.0
2009-04-29 02:40:00,2.33542,2.33584,2.33437,2.33559,47000000.0
2009-04-29 02:45:00,2.33534,2.33544,2.33443,2.33478,49000000.0
2009-04-29 02:50:00,2.33474,2.33486,2.33341,2.33383,38000000.0
2009-04-29 02:55:00,2.33445,2.33637,2.33432,2.33585,54000000.0
2009-04-29 03:00:00,2.33626,2.33647,2.33547,2.33547,42000000.0
2009-04-29 03:05:00,2.33486,2.33504,2.33342,2.33436,44000000.0
2009-04-29 03:10:00,2.33416,2.33449,2.33353,2.33372,51000000.0
2009-04-29 03:15:00,2.33395,2.3355,2.33361,2.33406,42000000.0
2009-04-29 03:20:00,2.33441,2.33514,2.33297,2.33484,38000000.0
2009-04-29 03:25:00,2.33443,2.33591,2.33406,2.33487,54000000.0
2009-04-29 03:30:00,2.33478,2.3356,2.33425,2.33469,48000000.0
2009-04-29 03:35:00,2.33477,2.33523,2.33422,2.33442,42000000.0
2009-04-29 03:40:00,2.33456,2.33474,2.3337,2.3337,43000000.0
2009-04-29 03:45:00,2.33412,2.33412,2.33148,2.33151,57000000.0
2009-04-29 03:50:00,2.33227,2.33361,2.33216,2.33327,41000000.0
2009-04-29 03:55:00,2.33342,2.33386,2.33227,2.33233,46000000.0
2009-04-29 04:00:00,2.33238,2.33365,2.33221,2.33354,72000000.0
2009-04-29 04:05:00,2.33349,2.33469,2.33311,2.33381,40000000.0
2009-04-29 04:10:00,2.33348,2.33474,2.33348,2.33412,42000000.0
2009-04-29 04:15:00,2.3351,2.33677,2.33432,2.33595,64000000.0
2009-04-29 04:20:00,2.33634,2.33688,2.33565,2.33565,47000000.0
2009-04-29 04:25:00,2.33566,2.33636,2.33497,2.33503,56000000.0
2009-04-29 04:30:00,2.33566,2.3368,2.33566,2.33617,60000000.0
2009-04-29 04:35:00,2.33592,2.33604,2.33485,2.33576,38000000.0
2009-04-29 04:40:00,2.33598,2.33638,2.33565,2.33599,48000000.0
2009-04-29 04:45:00,2.33599,2.33665,2.33567,2.33615,37000000.0
2009-04-29 04:50:00,2.3358,2.3358,2.33517,2.33572,50000000.0
2009-04-29 04:55:00,2.336,2.3365,2.33549,2.33552,52000000.0
2009-04-29 05:00:00,2.33578,2.33628,2.33449,2.33467,40000000.0
2009-04-29 05:05:00,2.33448,2.33453,2.33311,2.33399,53000000.0
2009-04-29 05:10:00,2.3339,2.33428,2.33141,2.33157,60000000.0
2009-04-29 05:15:00,2.33146,2.33146,2.3292,2.33002,53000000.0
2009-04-29 05:20:00,2.32992,2.33132,2.32699,2.33022,107000000.0
2009-04-29 05:25:00,2.33008,2.33215,2.32845,2.3321,125000000.0
2009-04-29 05:30:00,2.33129,2.3334,2.33057,2.33332,43000000.0
2009-04-29 05:35:00,2.33339,2.33453,2.33339,2.33374,54000000.0
2009-04-29 05:40:00,2.33319,2.33328,2.33148,2.33212,47000000.0
2009-04-29 05:45:00,2.33214,2.33227,2.33127,2.33127,57000000.0
2009-04-29 05:50:00,2.33085,2.33185,2.33085,2.33139,82000000.0
2009-04-29 05:55:00,2.33124,2.33185,2.33012,2.33072,86000000.0
2009-04-29 06:00:00,2.33084,2.33203,2.33078,2.33181,87000000.0
2009-04-29 06:05:00,2.33156,2.33172,2.33085,2.33123,45000000.0
2009-04-29 06:10:00,2.33027,2.33047,2.32876,2.32933,50000000.0
2009-04-29 06:15:00,2.32899,2.32899,2.32737,2.32835,61000000.0
2009-04-29 06:20:00,2.32846,2.32903,2.32733,2.32782,76000000.0
2009-04-29 06:25:00,2.32781,2.32849,2.32699,2.32797,41000000.0
2009-04-29 06:30:00,2.32746,2.3279,2.3265,2.3279,88000000.0
2009-04-29 06:35:00,2.32807,2.32915,2.32657,2.32657,45000000.0
2009-04-29 06:40:00,2.32721,2.32807,2.32662,2.32807,41000000.0
2009-04-29 06:45:00,2.32803,2.32908,2.32691,2.32835,41000000.0
2009-04-29 06:50:00,2.32829,2.32999,2.32788,2.32944,46000000.0
2009-04-29 06:55:00,2.32939,2.32963,2.32797,2.3293,66000000.0
2009-04-29 07:00:00,2.3292,2.32948,2.3264,2.32719,56000000.0
2009-04-29 07:05:00,2.32732,2.32912,2.32716,2.32912,59000000.0
2009-04-29 07:10:00,2.32911,2.32959,2.32883,2.32959,61000000.0
2009-04-29 07:15:00,2.32882,2.32882,2.3281,2.32848,49000000.0
2009-04-29 07:20:00,2.32867,2.32888,2.32751,2.32751,60000000.0
2009-04-29 07:25:00,2.32733,2.32803,2.32526,2.327,106000000.0
2009-04-29 07:30:00,2.32667,2.32743,2.32626,2.32743,76000000.0
2009-04-29 07:35:00,2.32693,2.32845,2.32693,2.32784,56000000.0
2009-04-29 07:40:00,2.32736,2.32913,2.32736,2.32913,82000000.0
2009-04-29 07:45:00,2.32852,2.32855,2.32677,2.32715,77000000.0
2009-04-29 07:50:00,2.32719,2.32774,2.3263,2.32683,97000000.0
2009-04-29 07:55:00,2.32686,2.32768,2.32686,2.32725,101000000.0
2009-04-29 08:00:00,2.32756,2.32793,2.32576,2.32657,106000000.0
2009-04-29 08:05:00,2.32662,2.3268,2.32621,2.32668,93000000.0
2009-04-29 08:10:00,2.32656,2.3274,2.3262,2.3263,118000000.0
2009-04-29 08:15:00,2.32628,2.3284,2.32628,2.32798,94000000.0
2009-04-29 08:20:00,2.32809,2.32855,2.32606,2.32673,101000000.0
2009-04-29 08:25:00,2.32665,2.32895,2.3266,2.32838,154000000.0
2009-04-29 08:30:00,2.3282,2.32896,2.3269,2.32691,216000000.0
2009-04-29 08:35:00,2.32691,2.32849,2.32689,2.3275,120000000.0
2009-04-29 08:40:00,2.32787,2.3289,2.32615,2.32817,123000000.0
2009-04-29 08:45:00,2.32781,2.32838,2.32712,2.32729,148000000.0
2009-04-29 08:50:00,2.32703,2.32725,2.32578,2.32597,232000000.0
2009-04-29 08:55:00,2.32581,2.32751,2.32581,2.32616,129000000.0
2009-04-29 09:00:00,2.32625,2.32884,2.32608,2.32756,98000000.0
2009-04-29 09:05:00,2.32769,2.32849,2.32707,2.32849,129000000.0
2009-04-29 09:10:00,2.32815,2.32815,2.32563,2.32591,216000000.0
2009-04-29 09:15:00,2.3262,2.32738,2.32574,2.32644,232000000.0
2009-04-29 09:20:00,2.32656,2.32701,2.32513,2.32576,273000000.0
2009-04-29 09:25:00,2.32561,2.32632,2.3249,2.32524,194000000.0
2009-04-29 09:30:00,2.3254,2.32565,2.32415,2.3248,151000000.0
2009-04-29 09:35:00,2.32525,2.32586,2.32463,2.32483,228000000.0
2009-04-29 09:40:00,2.32492,2.32653,2.3245,2.32607,226000000.0
2009-04-29 09:45:00,2.3252,2.32596,2.32414,2.32414,136000000.0
2009-04-29 09:50:00,2.32487,2.32517,2.32339,2.32362,196000000.0
2009-04-29 09:55:00,2.32351,2.32395,2.32285,2.32395,190000000.0
2009-04-29 10:00:00,2.32393,2.32517,2.32256,2.32275,196000000.0
2009-04-29 10:05:00,2.32282,2.32314,2.32247,2.32306,232000000.0
2009-04-29 10:10:00,2.32323,2.3236,2.32277,2.32321,303000000.0
2009-04-29 10:15:00,2.32329,2.32329,2.32072,2.32124,225000000.0
2009-04-29 10:20:00,2.32118,2.3212,2.31873,2.31876,233000000.0
2009-04-29 10:25:00,2.31877,2.32124,2.31877,2.32124,301000000.0
2009-04-29 10:30:00,2.32139,2.32279,2.32139,2.32257,157000000.0
2009-04-29 10:35:00,2.32245,2.32274,2.32137,2.32137,140000000.0
2009-04-29 10:40:00,2.32138,2.32416,2.32138,2.32359,139000000.0
2009-04-29 10:45:00,2.32278,2.32353,2.32223,2.32288,165000000.0
2009-04-29 10:50:00,2.32261,2.32442,2.32261,2.32439,206000000.0
2009-04-29 10:55:00,2.32391,2.32462,2.32259,2.3233,176000000.0
2009-04-29 11:00:00,2.3224,2.32306,2.32003,2.32082,178000000.0
2009-04-29 11:05:00,2.32084,2.32239,2.31932,2.32237,142000000.0
2009-04-29 11:10:00,2.32322,2.32332,2.32035,2.32035,236000000.0
2009-04-29 11:15:00,2.32003,2.32252,2.31982,2.32232,218000000.0
2009-04-29 11:20:00,2.32258,2.32305,2.32166,2.32226,229000000.0
2009-04-29 11:25:00,2.32269,2.32423,2.32233,2.32233,183000000.0
2009-04-29 11:30:00,2.3223,2.32339,2.32215,2.32326,173000000.0
2009-04-29 11:35:00,2.32329,2.3239,2.32184,2.32204,231000000.0
2009-04-29 11:40:00,2.32189,2.3227,2.31999,2.32018,185000000.0
2009-04-29 11:45:00,2.32037,2.32061,2.31658,2.31658,169000000.0
2009-04-29 11:50:00,2.31669,2.31703,2.31504,2.31569,188000000.0
2009-04-29 11:55:00,2.3156,2.31719,2.31548,2.31719,200000000.0
2009-04-29 12:00:00,2.31752,2.31964,2.31698,2.31928,150000000.0
2009-04-29 12:05:00,2.31876,2.31916,2.31775,2.31915,112000000.0
2009-04-29 12:10:00,2.31933,2.32114,2.31925,2.32091,149000000.0
2009-04-29 12:15:00,2.3215,2.32316,2.3212,2.32128,180000000.0
2009-04-29 12:20:00,2.32086,2.32175,2.31915,2.32031,178000000.0
2009-04-29 12:25:00,2.32058,2.32105,2.31734,2.31798,208000000.0
2009-04-29 12:30:00,2.31836,2.32217,2.31818,2.32033,188000000.0
2009-04-29 12:35:00,2.32014,2.32426,2.32014,2.32287,110000000.0
2009-04-29 12:40:00,2.3235,2.32422,2.31851,2.3203,82000000.0
2009-04-29 12:45:00,2.32059,2.32308,2.32059,2.32165,160000000.0
2009-04-29 12:50:00,2.32149,2.32171,2.31986,2.31992,129000000.0
2009-04-29 12:55:00,2.31993,2.32097,2.3195,2.32088,131000000.0
2009-04-29 13:00:00,2.32054,2.32171,2.32022,2.32171,91000000.0
2009-04-29 13:05:00,2.32263,2.32282,2.3217,2.32219,126000000.0
2009-04-29 13:10:00,2.32212,2.32321,2.32185,2.32219,104000000.0
2009-04-29 13:15:00,2.32219,2.32298,2.31955,2.31955,141000000.0
2009-04-29 13:20:00,2.32028,2.32335,2.32028,2.32293,165000000.0
2009-04-29 13:25:00,2.32309,2.32416,2.32295,2.32363,128000000.0
2009-04-29 13:30:00,2.32371,2.32468,2.32341,2.32426,118000000.0
2009-04-29 13:35:00,2.32398,2.32398,2.32233,2.32288,143000000.0
2009-04-29 13:40:00,2.32347,2.32521,2.32347,2.32501,145000000.0
2009-04-29 13:45:00,2.32447,2.326,2.32432,2.326,101000000.0
2009-04-29 13:50:00,2.32623,2.32628,2.32529,2.32542,144000000.0
2009-04-29 13:55:00,2.32583,2.32583,2.32449,2.32449,144000000.0
2009-04-29 14:00:00,2.32402,2.32467,2.32338,2.32462,124000000.0
2009-04-29 14:05:00,2.32475,2.32506,2.32285,2.32312,128000000.0
2009-04-29 14:10:00,2.32304,2.32363,2.32126,2.32126,104000000.0
2009-04-29 14:15:00,2.32136,2.3234,2.32069,2.32102,86000000.0
2009-04-29 14:20:00,2.32095,2.32241,2.32029,2.32145,84000000.0
2009-04-29 14:25:00,2.32189,2.32228,2.32089,2.32167,75000000.0
2009-04-29 14:30:00,2.323,2.32611,2.32277,2.32541,67000000.0
2009-04-29 14:35:00,2.3246,2.32553,2.32434,2.32534,41000000.0
2009-04-29 14:40:00,2.32448,2.32681,2.32358,2.32568,43000000.0
2009-04-29 14:45:00,2.32584,2.32608,2.32425,2.32481,41000000.0
2009-04-29 14:50:00,2.32475,2.32543,2.3242,2.32512,37000000.0
2009-04-29 14:55:00,2.32498,2.32659,2.32498,2.32659,38000000.0
2009-04-29 15:00:00,2.32657,2.32661,2.32437,2.32443,37000000.0
2009-04-29 15:05:00,2.32456,2.3254,2.32394,2.32507,41000000.0
2009-04-29 15:10:00,2.3249,2.32504,2.32195,2.32211,47000000.0
2009-04-29 15:15:00,2.32204,2.32371,2.32127,2.32202,41000000.0
2009-04-29 15:20:00,2.32196,2.32382,2.32196,2.32241,42000000.0
2009-04-29 15:25:00,2.32311,2.32327,2.32246,2.32316,39000000.0
2009-04-29 15:30:00,2.32302,2.32344,2.32192,2.32344,45000000.0
2009-04-29 15:35:00,2.32329,2.32374,2.32103,2.32251,39000000.0
2009-04-29 15:40:00,2.32234,2.32285,2.32172,2.32205,44000000.0
2009-04-29 15:45:00,2.3213,2.32227,2.32056,2.32227,38000000.0
2009-04-29 15:50:00,2.32183,2.32359,2.32166,2.32228,42000000.0
2009-04-29 15:55:00,2.32187,2.32187,2.32058,2.32073,43000000.0
2009-04-29 16:00:00,2.32079,2.32485,2.32055,2.32467,43000000.0
2009-04-29 16:05:00,2.32448,2.32478,2.32361,2.32434,44000000.0
2009-04-29 16:10:00,2.32405,2.32542,2.32379,2.32413,44000000.0
2009-04-29 16:15:00,2.32415,2.32415,2.32194,2.32242,47000000.0
2009-04-29 16:20:00,2.32154,2.32223,2.31966,2.31969,44000000.0
2009-04-29 16:25:00,2.31962,2.31962,2.31451,2.3155,43000000.0
2009-04-29 16:30:00,2.31531,2.3176,2.31531,2.31717,42000000.0
2009-04-29 16:35:00,2.3174,2.31862,2.31622,2.31622,38000000.0
2009-04-29 16:40:00,2.31617,2.31645,2.31459,2.31459,42000000.0
2009-04-29 16:45:00,2.31455,2.31535,2.31453,2.31522,47000000.0
2009-04-29 16:50:00,2.31527,2.31644,2.31411,2.31609,39000000.0
2009-04-29 16:55:00,2.31602,2.31658,2.31412,2.31412,44000000.0
2009-04-29 17:00:00,2.31479,2.31615,2.31367,2.31551,40000000.0
2009-04-29 17:05:00,2.31566,2.31633,2.31441,2.31633,44000000.0
2009-04-29 17:10:00,2.31603,2.31615,2.31421,2.31529,40000000.0
2009-04-29 17:15:00,2.31504,2.31529,2.31282,2.3129,40000000.0
2009-04-29 17:20:00,2.31368,2.31368,2.30872,2.31206,41000000.0
2009-04-29 17:25:00,2.31247,2.31247,2.30859,2.30859,38000000.0
2009-04-29 17:30:00,2.30777,2.30783,2.30556,2.30624,45000000.0
2009-04-29 17:35:00,2.30685,2.31128,2.30685,2.31128,36000000.0
2009-04-29 17:40:00,2.31125,2.31125,2.31004,2.31023,45000000.0
2009-04-29 17:45:00,2.3104,2.31181,2.3104,2.31083,37000000.0
2009-04-29 17:50:00,2.31099,2.31235,2.31099,2.3117,39000000.0
2009-04-29 17:55:00,2.31147,2.3135,2.31133,2.31332,44000000.0
2009-04-29 18:00:00,2.31312,2.31376,2.31123,2.31372,44000000.0
2009-04-29 18:05:00,2.31342,2.31576,2.31243,2.31576,44000000.0
2009-04-29 18:10:00,2.31606,2.31606,2.31366,2.31461,46000000.0
2009-04-29 18:15:00,2.31484,2.3149,2.31297,2.31416,46000000.0
2009-04-29 18:20:00,2.31394,2.31426,2.31195,2.31408,47000000.0
2009-04-29 18:25:00,2.3143,2.31698,2.3143,2.31504,36000000.0
2009-04-29 18:30:00,2.31462,2.31462,2.3114,2.31298,46000000.0
2009-04-29 18:35:00,2.31329,2.31349,2.30859,2.31074,38000000.0
2009-04-29 18:40:00,2.31093,2.31219,2.31025,2.31047,41000000.0
2009-04-29 18:45:00,2.31098,2.31112,2.30828,2.30829,44000000.0
2009-04-29 18:50:00,2.30797,2.30811,2.30688,2.30755,42000000.0
2009-04-29 18:55:00,2.30776,2.3096,2.3074,2.3096,41000000.0
2009-04-29 19:00:00,2.30935,2.31103,2.30935,2.31039,37000000.0
2009-04-29 19:05:00,2.31048,2.31138,2.31009,2.31138,40000000.0
2009-04-29 19:10:00,2.31147,2.31147,2.30673,2.3085,42000000.0
2009-04-29 19:15:00,2.30815,2.30851,2.30701,2.30701,47000000.0
2009-04-29 19:20:00,2.307,2.30962,2.307,2.30836,47000000.0
2009-04-29 19:25:00,2.30843,2.30993,2.30832,2.30935,41000000.0
2009-04-29 19:30:00,2.30924,2.30995,2.30893,2.3099,42000000.0
2009-04-29 19:35:00,2.30993,2.31003,2.30786,2.30991,38000000.0
2009-04-29 19:40:00,2.31023,2.31112,2.31014,2.31041,42000000.0
2009-04-29 19:45:00,2.31047,2.31086,2.30959,2.31022,40000000.0
2009-04-29 19:50:00,2.31011,2.31045,2.30921,2.30951,36000000.0
2009-04-29 19:55:00,2.30848,2.30875,2.30828,2.30852,41000000.0
2009-04-29 20:00:00,2.30806,2.31314,2.30752,2.3131,36000000.0
2009-04-29 20:05:00,2.3122,2.31361,2.31137,2.31238,45000000.0
2009-04-29 20:10:00,2.31237,2.31239,2.31001,2.31001,39000000.0
2009-04-29 20:15:00,2.30777,2.30909,2.30325,2.30636,42000000.0
2009-04-29 20:20:00,2.3063,2.31125,2.30623,2.30877,40000000.0
2009-04-29 20:25:00,2.31065,2.31184,2.30797,2.30861,41000000.0
2009-04-29 20:30:00,2.30958,2.31429,2.30824,2.31068,37000000.0
2009-04-29 20:35:00,2.31001,2.31311,2.30967,2.31055,46000000.0
2009-04-29 20:40:00,2.31057,2.31086,2.30865,2.31003,45000000.0
2009-04-29 20:45:00,2.31052,2.31125,2.3076,2.3076,39000000.0
2009-04-29 20:50:00,2.30753,2.30961,2.30742,2.30961,50000000.0
2009-04-29 20:55:00,2.30997,2.31047,2.30892,2.30972,36000000.0
2009-04-29 21:00:00,2.30933,2.31083,2.30833,2.31022,36000000.0
2009-04-29 21:05:00,2.31075,2.31145,2.31051,2.31144,44000000.0
2009-04-29 21:10:00,2.31184,2.31228,2.31012,2.31025,41000000.0
2009-04-29 21:15:00,2.31017,2.31545,2.30957,2.31545,39000000.0
2009-04-29 21:20:00,2.31575,2.31882,2.31546,2.31744,40000000.0
2009-04-29 21:25:00,2.31735,2.31762,2.31479,2.31662,36000000.0
2009-04-29 21:30:00,2.31617,2.31938,2.3159,2.31938,45000000.0
2009-04-29 21:35:00,2.31912,2.31949,2.31622,2.31622,44000000.0
2009-04-29 21:40:00,2.31614,2.31867,2.31528,2.31661,42000000.0
2009-04-29 21:45:00,2.31682,2.31917,2.31602,2.31896,42000000.0
2009-04-29 21:50:00,2.31921,2.31973,2.31615,2.31771,36000000.0
2009-04-29 21:55:00,2.31771,2.31798,2.3167,2.3167,37000000.0
2009-04-29 22:00:00,2.31655,2.31856,2.31644,2.31856,43000000.0
2009-04-29 22:05:00,2.31858,2.31872,2.31774,2.31788,42000000.0
2009-04-29 22:10:00,2.31763,2.31849,2.3173,2.31788,43000000.0
2009-04-29 22:15:00,2.31777,2.31882,2.31595,2.31882,39000000.0
2009-04-29 22:20:00,2.31883,2.32072,2.31877,2.31929,35000000.0
2009-04-29 22:25:00,2.31914,2.31914,2.31823,2.31879,43000000.0
2009-04-29 22:30:00,2.31889,2.31973,2.31835,2.31927,38000000.0
2009-04-29 22:35:00,2.31903,2.31903,2.31426,2.31442,42000000.0
2009-04-29 22:40:00,2.31456,2.31594,2.31363,2.31594,36000000.0
2009-04-29 22:45:00,2.31646,2.31698,2.31339,2.31605,41000000.0
2009-04-29 22:50:00,2.31586,2.31586,2.31393,2.31393,32000000.0
2009-04-29 22:55:00,2.31359,2.31388,2.31174,2.31174,37000000.0
2009-04-29 23:00:00,2.31147,2.34072,2.31114,2.33629,38000000.0
2009-04-29 23:05:00,2.33832,2.3444,2.33832,2.34244,43000000.0
2009-04-29 23:10:00,2.34242,2.34535,2.34201,2.3421,43000000.0
2009-04-29 23:15:00,2.34125,2.34462,2.33946,2.34462,42000000.0
2009-04-29 23:20:00,2.34498,2.34586,2.3437,2.34442,38000000.0
2009-04-29 23:25:00,2.34449,2.34454,2.33877,2.34067,42000000.0
2009-04-29 23:30:00,2.34049,2.34049,2.33904,2.34034,41000000.0
2009-04-29 23:35:00,2.34067,2.34263,2.34034,2.34263,39000000.0
2009-04-29 23:40:00,2.34418,2.34778,2.34418,2.34772,40000000.0
2009-04-29 23:45:00,2.34739,2.34739,2.34307,2.34713,40000000.0
2009-04-29 23:50:00,2.34739,2.34921,2.34643,2.34875,43000000.0
2009-04-29 23:55:00,2.34894,2.34965,2.34817,2.34818,42000000.0
2009-04-30 00:00:00,2.34868,2.35009,2.34834,2.34834,40000000.0
2009-04-30 00:05:00,2.3485,2.3485,2.34538,2.34702,42000000.0
2009-04-30 00:10:00,2.34766,2.34878,2.34708,2.34878,42000000.0
2009-04-30 00:15:00,2.34863,2.34933,2.34847,2.34933,41000000.0
2009-04-30 00:20:00,2.34915,2.35007,2.34892,2.34945,42000000.0
2009-04-30 00:25:00,2.34885,2.35046,2.34681,2.35034,42000000.0
2009-04-30 00:30:00,2.35009,2.35009,2.34894,2.34949,42000000.0
2009-04-30 00:35:00,2.34949,2.34982,2.34881,2.34907,42000000.0
2009-04-30 00:40:00,2.34918,2.34942,2.34666,2.34706,43000000.0
2009-04-30 00:45:00,2.34709,2.34856,2.34696,2.34789,46000000.0
2009-04-30 00:50:00,2.34841,2.34996,2.34808,2.34966,41000000.0
2009-04-30 00:55:00,2.34949,2.35032,2.34933,2.34967,39000000.0
2009-04-30 01:00:00,2.34985,2.35146,2.34857,2.35031,42000000.0
2009-04-30 01:05:00,2.35036,2.35036,2.34959,2.34998,37000000.0
2009-04-30 01:10:00,2.35014,2.35059,2.34948,2.34959,48000000.0
2009-04-30 01:15:00,2.3504,2.35041,2.34913,2.34945,39000000.0
2009-04-30 01:20:00,2.34952,2.3503,2.34929,2.35001,40000000.0
2009-04-30 01:25:00,2.35017,2.35039,2.34888,2.34913,40000000.0
2009-04-30 01:30:00,2.349,2.34947,2.34843,2.3492,40000000.0
2009-04-30 01:35:00,2.3492,2.35034,2.34856,2.35034,39000000.0
2009-04-30 01:40:00,2.34989,2.35025,2.34956,2.34981,45000000.0
2009-04-30 01:45:00,2.34908,2.34916,2.34842,2.34909,37000000.0
2009-04-30 01:50:00,2.34921,2.34921,2.3481,2.3481,43000000.0
2009-04-30 01:55:00,2.34805,2.34805,2.34452,2.34755,43000000.0
2009-04-30 02:00:00,2.3473,2.34831,2.3473,2.34745,63000000.0
2009-04-30 02:05:00,2.34693,2.34764,2.34313,2.34313,55000000.0
2009-04-30 02:10:00,2.34448,2.34448,2.34233,2.34379,43000000.0
2009-04-30 02:15:00,2.34354,2.34464,2.3428,2.34461,40000000.0
2009-04-30 02:20:00,2.34535,2.34559,2.34372,2.34438,48000000.0
2009-04-30 02:25:00,2.34437,2.34787,2.34437,2.34768,74000000.0
2009-04-30 02:30:00,2.3483,2.3486,2.34654,2.34722,57000000.0
2009-04-30 02:35:00,2.34769,2.34782,2.34645,2.34722,45000000.0
2009-04-30 02:40:00,2.3477,2.34944,2.34765,2.34809,47000000.0
2009-04-30 02:45:00,2.34813,2.34847,2.34719,2.34806,49000000.0
2009-04-30 02:50:00,2.34813,2.34813,2.34592,2.34714,33000000.0
2009-04-30 02:55:00,2.34678,2.34717,2.34563,2.34631,54000000.0
2009-04-30 03:00:00,2.34648,2.348,2.34648,2.34687,42000000.0
2009-04-30 03:05:00,2.34699,2.34708,2.34549,2.34551,44000000.0
2009-04-30 03:10:00,2.34546,2.34886,2.34521,2.34886,51000000.0
2009-04-30 03:15:00,2.34938,2.34942,2.34758,2.34852,41000000.0
2009-04-30 03:20:00,2.34918,2.34988,2.3464,2.34695,38000000.0
2009-04-30 03:25:00,2.34699,2.34707,2.34591,2.34662,54000000.0
2009-04-30 03:30:00,2.34699,2.34792,2.34688,2.34696,43000000.0
2009-04-30 03:35:00,2.34703,2.34753,2.34678,2.34705,42000000.0
2009-04-30 03:40:00,2.34659,2.34753,2.3462,2.34719,43000000.0
2009-04-30 03:45:00,2.34746,2.34748,2.34543,2.34583,57000000.0
2009-04-30 03:50:00,2.34581,2.34609,2.34493,2.34533,41000000.0
2009-04-30 03:55:00,2.34517,2.34628,2.3445,2.3445,46000000.0
2009-04-30 04:00:00,2.34421,2.34592,2.34339,2.34592,72000000.0
2009-04-30 04:05:00,2.346,2.34781,2.34547,2.34759,40000000.0
2009-04-30 04:10:00,2.34741,2.34915,2.34719,2.3486,42000000.0
2009-04-30 04:15:00,2.34856,2.34856,2.34772,2.34848,64000000.0
2009-04-30 04:20:00,2.3487,2.34961,2.34864,2.34961,47000000.0
2009-04-30 04:25:00,2.34975,2.34981,2.34754,2.3481,56000000.0
2009-04-30 04:30:00,2.34782,2.34819,2.3467,2.34718,63000000.0
2009-04-30 04:35:00,2.3473,2.34839,2.3473,2.348,38000000.0
2009-04-30 04:40:00,2.34814,2.34903,2.34802,2.34903,48000000.0
2009-04-30 04:45:00,2.34917,2.34958,2.34859,2.34874,37000000.0
2009-04-30 04:50:00,2.34903,2.34973,2.34856,2.34938,50000000.0
2009-04-30 04:55:00,2.34925,2.34942,2.3485,2.34864,52000000.0
2009-04-30 05:00:00,2.34854,2.35045,2.34852,2.35017,40000000.0
2009-04-30 05:05:00,2.35029,2.35123,2.34987,2.34987,53000000.0
2009-04-30 05:10:00,2.34956,2.3508,2.34936,2.3508,60000000.0
2009-04-30 05:15:00,2.35077,2.35153,2.3504,2.3515,53000000.0
2009-04-30 05:20:00,2.35147,2.35229,2.35116,2.3517,107000000.0
2009-04-30 05:25:00,2.35174,2.3518,2.35046,2.35046,125000000.0
2009-04-30 05:30:00,2.35041,2.35112,2.34998,2.35103,43000000.0
2009-04-30 05:35:00,2.3509,2.35127,2.35034,2.35121,54000000.0
2009-04-30 05:40:00,2.3512,2.35209,2.35107,2.35134,47000000.0
2009-04-30 05:45:00,2.3508,2.35214,2.35061,2.35152,57000000.0
2009-04-30 05:50:00,2.351,2.35273,2.3509,2.35204,82000000.0
2009-04-30 05:55:00,2.3516,2.35164,2.35097,2.35097,86000000.0
2009-04-30 06:00:00,2.35155,2.35274,2.34978,2.35274,87000000.0
2009-04-30 06:05:00,2.35251,2.35482,2.35185,2.35201,45000000.0
2009-04-30 06:10:00,2.35221,2.35281,2.35037,2.35037,50000000.0
2009-04-30 06:15:00,2.35059,2.35176,2.34995,2.35027,61000000.0
2009-04-30 06:20:00,2.35033,2.35041,2.34851,2.35041,76000000.0
2009-04-30 06:25:00,2.35129,2.35129,2.3502,2.351,41000000.0
2009-04-30 06:30:00,2.35093,2.35114,2.34917,2.34945,88000000.0
2009-04-30 06:35:00,2.34979,2.35011,2.3487,2.34958,45000000.0
2009-04-30 06:40:00,2.3493,2.34933,2.34871,2.34933,41000000.0
2009-04-30 06:45:00,2.34942,2.34974,2.34646,2.34901,41000000.0
2009-04-30 06:50:00,2.34895,2.34907,2.34828,2.34907,46000000.0
2009-04-30 06:55:00,2.34862,2.34885,2.34811,2.34873,66000000.0
2009-04-30 07:00:00,2.34849,2.34906,2.34733,2.34906,56000000.0
2009-04-30 07:05:00,2.34948,2.35019,2.34866,2.34938,59000000.0
2009-04-30 07:10:00,2.34929,2.35125,2.34921,2.34989,61000000.0
2009-04-30 07:15:00,2.3507,2.35097,2.34823,2.34956,49000000.0
2009-04-30 07:20:00,2.34963,2.35008,2.34929,2.34956,60000000.0
2009-04-30 07:25:00,2.34924,2.34998,2.34918,2.34962,106000000.0
2009-04-30 07:30:00,2.34938,2.35024,2.34938,2.35024,76000000.0
2009-04-30 07:35:00,2.35039,2.35118,2.34908,2.35078,56000000.0
2009-04-30 07:40:00,2.35009,2.35089,2.34928,2.35038,82000000.0
2009-04-30 07:45:00,2.35044,2.3519,2.35044,2.35125,77000000.0
2009-04-30 07:50:00,2.35126,2.35161,2.35021,2.35033,97000000.0
2009-04-30 07:55:00,2.35026,2.35072,2.34841,2.34936,101000000.0
2009-04-30 08:00:00,2.34955,2.35221,2.34955,2.35221,106000000.0
2009-04-30 08:05:00,2.352,2.352,2.34876,2.34941,93000000.0
2009-04-30 08:10:00,2.34915,2.35117,2.3486,2.35102,118000000.0
2009-04-30 08:15:00,2.35093,2.35125,2.34629,2.34838,94000000.0
2009-04-30 08:20:00,2.34894,2.34894,2.34551,2.34551,101000000.0
2009-04-30 08:25:00,2.34524,2.34536,2.34216,2.34354,154000000.0
2009-04-30 08:30:00,2.34344,2.34348,2.34007,2.3409,216000000.0
2009-04-30 08:35:00,2.34127,2.34175,2.33881,2.33978,120000000.0
2009-04-30 08:40:00,2.3384,2.33995,2.33729,2.33729,123000000.0
2009-04-30 08:45:00,2.33854,2.33902,2.33369,2.33386,148000000.0
2009-04-30 08:50:00,2.33122,2.33395,2.33015,2.33206,232000000.0
2009-04-30 08:55:00,2.33224,2.33369,2.3315,2.33256,129000000.0
2009-04-30 09:00:00,2.33265,2.33435,2.33265,2.33345,98000000.0
2009-04-30 09:05:00,2.33324,2.33343,2.33197,2.33239,129000000.0
2009-04-30 09:10:00,2.3322,2.33324,2.33158,2.33315,216000000.0
2009-04-30 09:15:00,2.33278,2.33278,2.32892,2.33131,232000000.0
2009-04-30 09:20:00,2.33126,2.3315,2.32951,2.32999,273000000.0
2009-04-30 09:25:00,2.32983,2.33262,2.32973,2.33223,194000000.0
2009-04-30 09:30:00,2.33185,2.33189,2.32863,2.32964,151000000.0
2009-04-30 09:35:00,2.32939,2.33095,2.32785,2.32785,228000000.0
2009-04-30 09:40:00,2.32695,2.32712,2.32532,2.32565,226000000.0
2009-04-30 09:45:00,2.32546,2.32733,2.32519,2.32654,136000000.0
2009-04-30 09:50:00,2.32619,2.32744,2.32503,2.32707,196000000.0
2009-04-30 09:55:00,2.32688,2.32713,2.32454,2.32599,190000000.0
2009-04-30 10:00:00,2.32578,2.3262,2.32472,2.3262,196000000.0
2009-04-30 10:05:00,2.32647,2.33002,2.32617,2.32991,232000000.0
2009-04-30 10:10:00,2.32998,2.33479,2.32998,2.33464,303000000.0
2009-04-30 10:15:00,2.33446,2.33498,2.33329,2.33329,225000000.0
2009-04-30 10:20:00,2.33296,2.33296,2.33067,2.33067,233000000.0
2009-04-30 10:25:00,2.32985,2.33077,2.32967,2.33077,301000000.0
2009-04-30 10:30:00,2.33066,2.33347,2.33066,2.33326,157000000.0
2009-04-30 10:35:00,2.33465,2.33567,2.33313,2.33313,140000000.0
2009-04-30 10:40:00,2.33342,2.334,2.32935,2.33112,139000000.0
2009-04-30 10:45:00,2.331,2.33113,2.32917,2.33007,165000000.0
2009-04-30 10:50:00,2.32978,2.33144,2.32978,2.33075,206000000.0
2009-04-30 10:55:00,2.33119,2.33498,2.33119,2.33207,176000000.0
2009-04-30 11:00:00,2.33204,2.33537,2.33191,2.33537,178000000.0
2009-04-30 11:05:00,2.3354,2.33541,2.33365,2.33498,142000000.0
2009-04-30 11:10:00,2.33502,2.33626,2.33462,2.33576,236000000.0
2009-04-30 11:15:00,2.33548,2.33595,2.33434,2.33536,218000000.0
2009-04-30 11:20:00,2.33547,2.33578,2.33433,2.33523,229000000.0
2009-04-30 11:25:00,2.33541,2.33888,2.33541,2.33743,183000000.0
2009-04-30 11:30:00,2.33793,2.33793,2.33583,2.33617,173000000.0
2009-04-30 11:35:00,2.33632,2.33805,2.33585,2.33798,231000000.0
2009-04-30 11:40:00,2.33697,2.33853,2.33661,2.33798,185000000.0
2009-04-30 11:45:00,2.33725,2.33786,2.33577,2.33592,169000000.0
2009-04-30 11:50:00,2.33577,2.33621,2.3353,2.33568,188000000.0
2009-04-30 11:55:00,2.33562,2.33626,2.33429,2.33584,200000000.0
2009-04-30 12:00:00,2.3356,2.3356,2.33369,2.33456,150000000.0
2009-04-30 12:05:00,2.33414,2.33445,2.33314,2.33374,112000000.0
2009-04-30 12:10:00,2.33352,2.33364,2.33164,2.33228,149000000.0
2009-04-30 12:15:00,2.33205,2.33222,2.32933,2.33111,180000000.0
2009-04-30 12:20:00,2.33096,2.33255,2.33091,2.33132,178000000.0
2009-04-30 12:25:00,2.33145,2.33394,2.33141,2.33172,208000000.0
2009-04-30 12:30:00,2.33083,2.33335,2.33033,2.33233,188000000.0
2009-04-30 12:35:00,2.33228,2.33346,2.33216,2.33265,110000000.0
2009-04-30 12:40:00,2.33261,2.33363,2.33212,2.33363,82000000.0
2009-04-30 12:45:00,2.33386,2.33664,2.33386,2.33601,160000000.0
2009-04-30 12:50:00,2.3355,2.33659,2.33414,2.33636,129000000.0
2009-04-30 12:55:00,2.33632,2.33632,2.33421,2.33546,131000000.0
2009-04-30 13:00:00,2.3354,2.33748,2.33437,2.33748,91000000.0
2009-04-30 13:05:00,2.33744,2.33957,2.3373,2.33934,126000000.0
2009-04-30 13:10:00,2.33957,2.34086,2.33838,2.33947,104000000.0
2009-04-30 13:15:00,2.33928,2.33959,2.33712,2.33712,141000000.0
2009-04-30 13:20:00,2.33697,2.33929,2.33648,2.33832,165000000.0
2009-04-30 13:25:00,2.33821,2.33984,2.33721,2.33721,128000000.0
2009-04-30 13:30:00,2.337,2.33833,2.33653,2.33789,118000000.0
2009-04-30 13:35:00,2.3375,2.33943,2.33733,2.33786,143000000.0
2009-04-30 13:40:00,2.33701,2.3371,2.33458,2.33527,145000000.0
2009-04-30 13:45:00,2.33498,2.33555,2.33354,2.33551,101000000.0
2009-04-30 13:50:00,2.33546,2.33648,2.33472,2.33648,144000000.0
2009-04-30 13:55:00,2.33639,2.33756,2.33636,2.33746,144000000.0
2009-04-30 14:00:00,2.33737,2.34008,2.33729,2.33907,124000000.0
2009-04-30 14:05:00,2.33849,2.34011,2.33849,2.3391,128000000.0
2009-04-30 14:10:00,2.33936,2.33936,2.33707,2.33719,104000000.0
2009-04-30 14:15:00,2.33676,2.33676,2.33375,2.33649,86000000.0
2009-04-30 14:20:00,2.33757,2.33921,2.33381,2.33394,84000000.0
2009-04-30 14:25:00,2.3342,2.33674,2.33406,2.33638,75000000.0
2009-04-30 14:30:00,2.33676,2.33676,2.33403,2.3362,67000000.0
2009-04-30 14:35:00,2.33603,2.33635,2.33341,2.33433,41000000.0
2009-04-30 14:40:00,2.33342,2.33355,2.331,2.33138,43000000.0
2009-04-30 14:45:00,2.33209,2.33933,2.33209,2.33829,41000000.0
2009-04-30 14:50:00,2.33803,2.33814,2.33697,2.33697,37000000.0
2009-04-30 14:55:00,2.33738,2.34284,2.33738,2.3426,38000000.0
2009-04-30 15:00:00,2.3433,2.3433,2.33748,2.33921,37000000.0
2009-04-30 15:05:00,2.33866,2.33866,2.33701,2.33719,41000000.0
2009-04-30 15:10:00,2.33678,2.33682,2.33547,2.33679,47000000.0
2009-04-30 15:15:00,2.33684,2.33842,2.33668,2.33738,41000000.0
2009-04-30 15:20:00,2.33731,2.33815,2.33545,2.33598,42000000.0
2009-04-30 15:25:00,2.33611,2.33628,2.33465,2.33546,39000000.0
2009-04-30 15:30:00,2.33555,2.33732,2.33519,2.33732,45000000.0
2009-04-30 15:35:00,2.33677,2.33677,2.33456,2.33591,39000000.0
2009-04-30 15:40:00,2.335,2.33614,2.33284,2.33284,44000000.0
2009-04-30 15:45:00,2.33176,2.33526,2.33153,2.33478,38000000.0
2009-04-30 15:50:00,2.33516,2.33555,2.33406,2.33555,42000000.0
2009-04-30 15:55:00,2.33596,2.3378,2.33533,2.33749,43000000.0
2009-04-30 16:00:00,2.33733,2.33733,2.33592,2.33662,43000000.0
2009-04-30 16:05:00,2.33648,2.3365,2.33219,2.33385,44000000.0
2009-04-30 16:10:00,2.3344,2.3344,2.33075,2.33075,44000000.0
2009-04-30 16:15:00,2.33118,2.3333,2.33079,2.3333,47000000.0
2009-04-30 16:20:00,2.33348,2.3366,2.33348,2.33627,44000000.0
2009-04-30 16:25:00,2.33629,2.33629,2.33409,2.33441,43000000.0
2009-04-30 16:30:00,2.33359,2.33413,2.33159,2.3318,42000000.0
2009-04-30 16:35:00,2.33138,2.33138,2.32886,2.32886,38000000.0
2009-04-30 16:40:00,2.32855,2.32914,2.3277,2.32858,42000000.0
2009-04-30 16:45:00,2.32881,2.32937,2.32745,2.3287,47000000.0
2009-04-30 16:50:00,2.32924,2.32955,2.32643,2.32643,37000000.0
2009-04-30 16:55:00,2.32541,2.32923,2.32541,2.32844,44000000.0
2009-04-30 17:00:00,2.32967,2.33318,2.32967,2.333,40000000.0
2009-04-30 17:05:00,2.33265,2.33265,2.32958,2.33095,44000000.0
2009-04-30 17:10:00,2.33071,2.33071,2.3289,2.32923,40000000.0
2009-04-30 17:15:00,2.32897,2.32897,2.32301,2.32662,40000000.0
2009-04-30 17:20:00,2.32756,2.32798,2.32638,2.32701,41000000.0
2009-04-30 17:25:00,2.32758,2.32758,2.32528,2.32528,38000000.0
2009-04-30 17:30:00,2.32532,2.32777,2.32506,2.32744,45000000.0
2009-04-30 17:35:00,2.32764,2.32841,2.32589,2.32589,36000000.0
2009-04-30 17:40:00,2.32654,2.32693,2.32374,2.32414,45000000.0
2009-04-30 17:45:00,2.32412,2.32517,2.32396,2.32465,37000000.0
2009-04-30 17:50:00,2.32461,2.32605,2.32388,2.32603,39000000.0
2009-04-30 17:55:00,2.32585,2.32761,2.32531,2.32588,44000000.0
2009-04-30 18:00:00,2.32523,2.32648,2.32439,2.32608,44000000.0
2009-04-30 18:05:00,2.32605,2.32656,2.32529,2.32586,44000000.0
2009-04-30 18:10:00,2.326,2.32614,2.32533,2.3254,44000000.0
2009-04-30 18:15:00,2.32517,2.32812,2.32517,2.32802,46000000.0
2009-04-30 18:20:00,2.32852,2.32878,2.32568,2.3258,47000000.0
2009-04-30 18:25:00,2.32547,2.32586,2.32498,2.3253,36000000.0
2009-04-30 18:30:00,2.32533,2.32996,2.32485,2.32995,46000000.0
2009-04-30 18:35:00,2.32958,2.32972,2.32812,2.32867,38000000.0
2009-04-30 18:40:00,2.32874,2.33281,2.32873,2.33281,41000000.0
2009-04-30 18:45:00,2.33301,2.33301,2.3301,2.33058,44000000.0
2009-04-30 18:50:00,2.33078,2.33219,2.32964,2.33219,42000000.0
2009-04-30 18:55:00,2.33213,2.33213,2.32975,2.33068,41000000.0
2009-04-30 19:00:00,2.33115,2.33253,2.3307,2.33253,37000000.0
2009-04-30 19:05:00,2.33312,2.33409,2.33197,2.33409,40000000.0
2009-04-30 19:10:00,2.33365,2.33391,2.33252,2.33372,42000000.0
2009-04-30 19:15:00,2.33387,2.33707,2.33378,2.33682,47000000.0
2009-04-30 19:20:00,2.33746,2.34464,2.33746,2.34464,47000000.0
2009-04-30 19:25:00,2.34469,2.34724,2.34452,2.34585,41000000.0
2009-04-30 19:30:00,2.34449,2.34499,2.34174,2.34177,42000000.0
2009-04-30 19:35:00,2.34118,2.34317,2.34102,2.34315,38000000.0
2009-04-30 19:40:00,2.34348,2.34397,2.34146,2.3427,42000000.0
2009-04-30 19:45:00,2.34227,2.3455,2.34193,2.3448,40000000.0
2009-04-30 19:50:00,2.3444,2.34491,2.34402,2.34491,36000000.0
2009-04-30 19:55:00,2.34511,2.34537,2.34434,2.34434,41000000.0
2009-04-30 20:00:00,2.34416,2.3449,2.34223,2.3442,36000000.0
2009-04-30 20:05:00,2.3445,2.34556,2.34384,2.34554,45000000.0
2009-04-30 20:10:00,2.34551,2.34651,2.34541,2.34651,39000000.0
2009-04-30 20:15:00,2.34635,2.34635,2.34411,2.34502,42000000.0
2009-04-30 20:20:00,2.34503,2.34503,2.34213,2.3427,40000000.0
2009-04-30 20:25:00,2.34263,2.34364,2.34251,2.34267,39000000.0
2009-04-30 20:30:00,2.34314,2.34364,2.34197,2.34206,37000000.0
2009-04-30 20:35:00,2.34248,2.34309,2.34027,2.34027,46000000.0
2009-04-30 20:40:00,2.3401,2.34145,2.33982,2.34075,45000000.0
2009-04-30 20:45:00,2.34125,2.34249,2.34064,2.34123,39000000.0
2009-04-30 20:50:00,2.34117,2.34172,2.33986,2.34033,50000000.0
2009-04-30 20:55:00,2.34009,2.34195,2.33981,2.34195,36000000.0
2009-04-30 21:00:00,2.34222,2.34246,2.34133,2.34222,36000000.0
2009-04-30 21:05:00,2.342,2.34356,2.34121,2.34121,44000000.0
2009-04-30 21:10:00,2.34124,2.34141,2.33991,2.34141,41000000.0
2009-04-30 21:15:00,2.3411,2.34116,2.33972,2.34016,39000000.0
2009-04-30 21:20:00,2.34022,2.34092,2.33921,2.3397,40000000.0
2009-04-30 21:25:00,2.34068,2.34133,2.33973,2.33973,36000000.0
2009-04-30 21:30:00,2.3398,2.34425,2.3397,2.34208,45000000.0
2009-04-30 21:35:00,2.34225,2.34342,2.33984,2.33998,44000000.0
2009-04-30 21:40:00,2.3408,2.341,2.3385,2.33866,42000000.0
2009-04-30 21:45:00,2.33886,2.33975,2.33817,2.33819,42000000.0
2009-04-30 21:50:00,2.33834,2.34025,2.33834,2.34025,36000000.0
2009-04-30 21:55:00,2.34035,2.3405,2.33756,2.33756,37000000.0
2009-04-30 22:00:00,2.33809,2.33856,2.33696,2.33789,43000000.0
2009-04-30 22:05:00,2.33779,2.33978,2.33779,2.33885,42000000.0
2009-04-30 22:10:00,2.3386,2.33934,2.33859,2.33888,43000000.0
2009-04-30 22:15:00,2.33917,2.34045,2.33775,2.34019,39000000.0
2009-04-30 22:20:00,2.34016,2.34111,2.34009,2.34111,35000000.0
2009-04-30 22:25:00,2.34086,2.34098,2.33937,2.33997,43000000.0
2009-04-30 22:30:00,2.33966,2.34081,2.33962,2.34059,38000000.0
2009-04-30 22:35:00,2.34083,2.341,2.33994,2.34014,42000000.0
2009-04-30 22:40:00,2.34009,2.34009,2.33853,2.33889,36000000.0
2009-04-30 22:45:00,2.33877,2.33992,2.33876,2.33984,41000000.0
2009-04-30 22:50:00,2.33993,2.34034,2.33951,2.33951,32000000.0
2009-04-30 22:55:00,2.33983,2.33983,2.33825,2.33884,37000000.0
2009-04-30 23:00:00,2.33786,2.3398,2.33298,2.3352,39000000.0
2009-04-30 23:05:00,2.33582,2.33729,2.33578,2.336,43000000.0
2009-04-30 23:10:00,2.33644,2.33771,2.33604,2.33767,43000000.0
2009-04-30 23:15:00,2.33759,2.33867,2.33728,2.33863,42000000.0
2009-04-30 23:20:00,2.33857,2.33912,2.33824,2.33894,38000000.0
2009-04-30 23:25:00,2.3395,2.3412,2.3395,2.34091,42000000.0
2009-04-30 23:30:00,2.34078,2.34078,2.34016,2.34034,41000000.0
2009-04-30 23:35:00,2.3402,2.34041,2.33901,2.3391,39000000.0
2009-04-30 23:40:00,2.33909,2.34041,2.33909,2.34037,40000000.0
2009-04-30 23:45:00,2.34034,2.34207,2.33957,2.34132,40000000.0
2009-04-30 23:50:00,2.34251,2.34832,2.34251,2.34803,43000000.0
2009-04-30 23:55:00,2.34802,2.34802,2.34647,2.34647,42000000.0
2009-05-01 00:00:00,2.34603,2.34708,2.34443,2.3455,40000000.0
2009-05-01 00:05:00,2.34564,2.34622,2.34129,2.34129,42000000.0
2009-05-01 00:10:00,2.34332,2.34481,2.34274,2.34328,42000000.0
2009-05-01 00:15:00,2.34258,2.34266,2.34194,2.34228,41000000.0
2009-05-01 00:20:00,2.34214,2.34222,2.3407,2.34105,42000000.0
2009-05-01 00:25:00,2.34144,2.34336,2.34097,2.34232,42000000.0
2009-05-01 00:30:00,2.3422,2.34395,2.34198,2.34326,42000000.0
2009-05-01 00:35:00,2.34282,2.34305,2.33893,2.34049,42000000.0
2009-05-01 00:40:00,2.34089,2.34191,2.33963,2.34157,43000000.0
2009-05-01 00:45:00,2.34073,2.34163,2.34036,2.34036,46000000.0
2009-05-01 00:50:00,2.3405,2.34109,2.34002,2.34095,41000000.0
2009-05-01 00:55:00,2.34077,2.34148,2.33997,2.33997,39000000.0
2009-05-01 01:00:00,2.34007,2.3402,2.33911,2.33937,42000000.0
2009-05-01 01:05:00,2.33936,2.34012,2.33822,2.34005,37000000.0
2009-05-01 01:10:00,2.34013,2.34028,2.33957,2.3398,48000000.0
2009-05-01 01:15:00,2.3399,2.34011,2.33972,2.33975,39000000.0
2009-05-01 01:20:00,2.33964,2.34025,2.33879,2.33884,40000000.0
2009-05-01 01:25:00,2.33883,2.33907,2.33807,2.33807,40000000.0
2009-05-01 01:30:00,2.33714,2.33776,2.33594,2.33776,40000000.0
2009-05-01 01:35:00,2.33788,2.33856,2.33764,2.33764,38000000.0
2009-05-01 01:40:00,2.3375,2.3375,2.33605,2.33605,45000000.0
2009-05-01 01:45:00,2.33663,2.33667,2.3358,2.33623,37000000.0
2009-05-01 01:50:00,2.33631,2.33679,2.33607,2.33626,43000000.0
2009-05-01 01:55:00,2.33638,2.3373,2.33497,2.33665,43000000.0
2009-05-01 02:00:00,2.3364,2.33804,2.3364,2.33787,63000000.0
2009-05-01 02:05:00,2.33775,2.33775,2.33602,2.33731,55000000.0
2009-05-01 02:10:00,2.33713,2.33724,2.33451,2.33609,43000000.0
2009-05-01 02:15:00,2.33686,2.33778,2.33548,2.33685,40000000.0
2009-05-01 02:20:00,2.33704,2.33794,2.33668,2.33794,48000000.0
2009-05-01 02:25:00,2.33821,2.33947,2.33745,2.33805,74000000.0
2009-05-01 02:30:00,2.33789,2.33861,2.33737,2.33748,57000000.0
2009-05-01 02:35:00,2.33757,2.33759,2.33662,2.33722,45000000.0
2009-05-01 02:40:00,2.33758,2.3395,2.33648,2.3367,47000000.0
2009-05-01 02:45:00,2.33678,2.34158,2.33678,2.34076,49000000.0
2009-05-01 02:50:00,2.34071,2.34841,2.34046,2.34813,33000000.0
2009-05-01 02:55:00,2.34861,2.34861,2.34588,2.34645,54000000.0
2009-05-01 03:00:00,2.34716,2.34726,2.34346,2.344,42000000.0
2009-05-01 03:05:00,2.34439,2.34505,2.34319,2.34347,44000000.0
2009-05-01 03:10:00,2.34342,2.34647,2.34342,2.34643,51000000.0
2009-05-01 03:15:00,2.34637,2.34644,2.34543,2.34543,37000000.0
2009-05-01 03:20:00,2.34554,2.3498,2.34521,2.3498,38000000.0
2009-05-01 03:25:00,2.35015,2.35025,2.34815,2.34951,54000000.0
2009-05-01 03:30:00,2.34882,2.35077,2.34881,2.35044,43000000.0
2009-05-01 03:35:00,2.35056,2.35056,2.34941,2.34968,42000000.0
2009-05-01 03:40:00,2.34981,2.35061,2.34967,2.34967,43000000.0
2009-05-01 03:45:00,2.34953,2.34958,2.34847,2.3495,57000000.0
2009-05-01 03:50:00,2.34968,2.35,2.34883,2.34966,41000000.0
2009-05-01 03:55:00,2.3491,2.34972,2.34831,2.34898,46000000.0
2009-05-01 04:00:00,2.34882,2.34938,2.34847,2.34913,72000000.0
2009-05-01 04:05:00,2.34897,2.34936,2.3469,2.3469,40000000.0
2009-05-01 04:10:00,2.34666,2.34725,2.34594,2.34619,42000000.0
2009-05-01 04:15:00,2.34679,2.34703,2.34535,2.34585,64000000.0
2009-05-01 04:20:00,2.34536,2.34539,2.34124,2.34227,47000000.0
2009-05-01 04:25:00,2.34183,2.34326,2.34183,2.34209,56000000.0
2009-05-01 04:30:00,2.34189,2.34189,2.34088,2.3409,59000000.0
2009-05-01 04:35:00,2.34037,2.34103,2.33941,2.34059,38000000.0
2009-05-01 04:40:00,2.33892,2.3399,2.33829,2.33863,48000000.0
2009-05-01 04:45:00,2.33923,2.34311,2.33918,2.34281,37000000.0
2009-05-01 04:50:00,2.34263,2.34375,2.34231,2.34308,50000000.0
2009-05-01 04:55:00,2.34331,2.34382,2.34255,2.34307,52000000.0
2009-05-01 05:00:00,2.34312,2.34373,2.34312,2.34373,40000000.0
2009-05-01 05:05:00,2.34374,2.34376,2.3428,2.34285,53000000.0
2009-05-01 05:10:00,2.34285,2.34621,2.34265,2.34621,60000000.0
2009-05-01 05:15:00,2.34679,2.34794,2.3467,2.34684,53000000.0
2009-05-01 05:20:00,2.34687,2.34748,2.34669,2.34709,107000000.0
2009-05-01 05:25:00,2.34717,2.34717,2.34585,2.34651,125000000.0
2009-05-01 05:30:00,2.34643,2.34643,2.34569,2.34579,43000000.0
2009-05-01 05:35:00,2.34573,2.34667,2.34573,2.34653,54000000.0
2009-05-01 05:40:00,2.34656,2.34677,2.34626,2.34626,47000000.0
2009-05-01 05:45:00,2.34639,2.34639,2.34511,2.34534,57000000.0
2009-05-01 05:50:00,2.34576,2.34756,2.34565,2.34756,82000000.0
2009-05-01 05:55:00,2.34678,2.34678,2.34479,2.34498,86000000.0
2009-05-01 06:00:00,2.34495,2.34566,2.34414,2.34465,87000000.0
2009-05-01 06:05:00,2.34535,2.34553,2.3442,2.34495,45000000.0
2009-05-01 06:10:00,2.3451,2.34512,2.34384,2.34409,50000000.0
2009-05-01 06:15:00,2.34407,2.34476,2.34331,2.34331,61000000.0
2009-05-01 06:20:00,2.34292,2.34383,2.3428,2.34383,76000000.0
2009-05-01 06:25:00,2.34365,2.3442,2.34332,2.3442,41000000.0
2009-05-01 06:30:00,2.34431,2.34436,2.34305,2.34339,88000000.0
2009-05-01 06:35:00,2.34327,2.3439,2.34299,2.3438,45000000.0
2009-05-01 06:40:00,2.34379,2.34443,2.34352,2.34441,41000000.0
2009-05-01 06:45:00,2.34446,2.34457,2.34073,2.34335,41000000.0
2009-05-01 06:50:00,2.34367,2.3442,2.34324,2.3442,46000000.0
2009-05-01 06:55:00,2.34387,2.34387,2.34152,2.34324,66000000.0
2009-05-01 07:00:00,2.34339,2.34455,2.34339,2.34455,56000000.0
2009-05-01 07:05:00,2.34437,2.34437,2.34089,2.34097,59000000.0
2009-05-01 07:10:00,2.34081,2.34226,2.34081,2.34226,61000000.0
2009-05-01 07:15:00,2.34272,2.34293,2.34199,2.3428,49000000.0
2009-05-01 07:20:00,2.34284,2.34404,2.34155,2.34155,60000000.0
2009-05-01 07:25:00,2.34132,2.34152,2.34079,2.34132,106000000.0
2009-05-01 07:30:00,2.34125,2.34174,2.3407,2.34149,76000000.0
2009-05-01 07:35:00,2.34099,2.34186,2.34072,2.34183,56000000.0
2009-05-01 07:40:00,2.3413,2.34157,2.33946,2.33946,82000000.0
2009-05-01 07:45:00,2.33966,2.34159,2.33966,2.3409,77000000.0
2009-05-01 07:50:00,2.34093,2.34198,2.34093,2.3414,97000000.0
2009-05-01 07:55:00,2.34165,2.34183,2.34061,2.34076,101000000.0
2009-05-01 08:00:00,2.34086,2.34188,2.34085,2.34182,106000000.0
2009-05-01 08:05:00,2.34188,2.34188,2.33786,2.33885,93000000.0
2009-05-01 08:10:00,2.33864,2.33874,2.3375,2.33788,118000000.0
2009-05-01 08:15:00,2.33796,2.33838,2.33509,2.33691,94000000.0
2009-05-01 08:20:00,2.33689,2.33928,2.33673,2.3382,101000000.0
2009-05-01 08:25:00,2.33815,2.33953,2.33781,2.33847,154000000.0
2009-05-01 08:30:00,2.3388,2.34163,2.3388,2.34047,216000000.0
2009-05-01 08:35:00,2.34029,2.34092,2.33914,2.33914,120000000.0
2009-05-01 08:40:00,2.33902,2.34054,2.33876,2.33921,123000000.0
2009-05-01 08:45:00,2.33892,2.33907,2.33589,2.33798,148000000.0
2009-05-01 08:50:00,2.33731,2.33982,2.33716,2.33908,232000000.0
2009-05-01 08:55:00,2.33931,2.34038,2.3383,2.34038,129000000.0
2009-05-01 09:00:00,2.34001,2.3402,2.33478,2.33562,98000000.0
2009-05-01 09:05:00,2.33573,2.33668,2.33482,2.33503,129000000.0
2009-05-01 09:10:00,2.33468,2.33593,2.33438,2.33483,216000000.0
2009-05-01 09:15:00,2.33485,2.3353,2.33445,2.33486,232000000.0
2009-05-01 09:20:00,2.3348,2.33582,2.33476,2.33513,273000000.0
2009-05-01 09:25:00,2.33506,2.3362,2.33402,2.3362,194000000.0
2009-05-01 09:30:00,2.33594,2.33631,2.33249,2.33249,151000000.0
2009-05-01 09:35:00,2.33265,2.33391,2.33209,2.33211,228000000.0
2009-05-01 09:40:00,2.33168,2.33168,2.32835,2.32931,226000000.0
2009-05-01 09:45:00,2.32954,2.3316,2.32886,2.33114,136000000.0
2009-05-01 09:50:00,2.33106,2.33187,2.32933,2.33042,196000000.0
2009-05-01 09:55:00,2.32988,2.33338,2.32964,2.33282,190000000.0
2009-05-01 10:00:00,2.33321,2.33474,2.33207,2.33417,196000000.0
2009-05-01 10:05:00,2.33405,2.33486,2.33272,2.33371,232000000.0
2009-05-01 10:10:00,2.33354,2.33396,2.33277,2.3337,303000000.0
2009-05-01 10:15:00,2.33396,2.33496,2.33322,2.33417,225000000.0
2009-05-01 10:20:00,2.33337,2.33534,2.33291,2.33489,233000000.0
2009-05-01 10:25:00,2.33515,2.33581,2.33262,2.33262,301000000.0
2009-05-01 10:30:00,2.33203,2.33675,2.33176,2.33673,157000000.0
2009-05-01 10:35:00,2.33677,2.33703,2.32954,2.32954,140000000.0
2009-05-01 10:40:00,2.3295,2.32967,2.32555,2.32745,139000000.0
2009-05-01 10:45:00,2.32813,2.32926,2.32598,2.32598,165000000.0
2009-05-01 10:50:00,2.32571,2.32812,2.3254,2.32762,206000000.0
2009-05-01 10:55:00,2.32723,2.32723,2.32466,2.32674,176000000.0
2009-05-01 11:00:00,2.32701,2.32735,2.32573,2.32669,178000000.0
2009-05-01 11:05:00,2.3263,2.32633,2.32394,2.32492,142000000.0
2009-05-01 11:10:00,2.32552,2.32581,2.32337,2.32348,236000000.0
2009-05-01 11:15:00,2.32338,2.32338,2.32161,2.32201,218000000.0
2009-05-01 11:20:00,2.32204,2.32262,2.32119,2.32258,229000000.0
2009-05-01 11:25:00,2.32239,2.32239,2.32093,2.32149,183000000.0
2009-05-01 11:30:00,2.32202,2.32232,2.31899,2.31998,173000000.0
2009-05-01 11:35:00,2.32035,2.32256,2.31885,2.32004,231000000.0
2009-05-01 11:40:00,2.3195,2.32079,2.31909,2.32074,185000000.0
2009-05-01 11:45:00,2.32103,2.32183,2.31832,2.31862,169000000.0
2009-05-01 11:50:00,2.31854,2.3211,2.3183,2.31895,188000000.0
2009-05-01 11:55:00,2.31916,2.3208,2.3189,2.31919,200000000.0
2009-05-01 12:00:00,2.31895,2.31996,2.31795,2.31831,150000000.0
2009-05-01 12:05:00,2.31822,2.32082,2.31819,2.32065,112000000.0
2009-05-01 12:10:00,2.32062,2.3223,2.31906,2.31986,149000000.0
2009-05-01 12:15:00,2.32018,2.32138,2.31983,2.32003,180000000.0
2009-05-01 12:20:00,2.32028,2.3213,2.32004,2.321,178000000.0
2009-05-01 12:25:00,2.32046,2.32046,2.31723,2.31731,208000000.0
2009-05-01 12:30:00,2.31789,2.32058,2.31784,2.31876,188000000.0
2009-05-01 12:35:00,2.31923,2.32021,2.31846,2.32021,110000000.0
2009-05-01 12:40:00,2.32,2.32,2.31883,2.31907,82000000.0
2009-05-01 12:45:00,2.31906,2.3193,2.31781,2.31925,160000000.0
2009-05-01 12:50:00,2.31937,2.32106,2.31822,2.32097,129000000.0
2009-05-01 12:55:00,2.32082,2.32268,2.32056,2.32215,131000000.0
2009-05-01 13:00:00,2.32224,2.32243,2.31861,2.32184,91000000.0
2009-05-01 13:05:00,2.32243,2.32253,2.31894,2.32048,126000000.0
2009-05-01 13:10:00,2.32049,2.32197,2.32018,2.32124,104000000.0
2009-05-01 13:15:00,2.3212,2.32201,2.321,2.32178,141000000.0
2009-05-01 13:20:00,2.32243,2.32359,2.32189,2.32324,165000000.0
2009-05-01 13:25:00,2.32323,2.32353,2.32175,2.32199,128000000.0
2009-05-01 13:30:00,2.32192,2.3226,2.32096,2.32204,118000000.0
2009-05-01 13:35:00,2.32197,2.32224,2.32144,2.3216,143000000.0
2009-05-01 13:40:00,2.3212,2.32234,2.3211,2.32153,145000000.0
2009-05-01 13:45:00,2.32184,2.3238,2.32173,2.32325,101000000.0
2009-05-01 13:50:00,2.32293,2.32317,2.32156,2.32161,144000000.0
2009-05-01 13:55:00,2.32173,2.32255,2.32024,2.32125,144000000.0
2009-05-01 14:00:00,2.32135,2.32218,2.32093,2.32197,124000000.0
2009-05-01 14:05:00,2.32195,2.32195,2.31997,2.32119,128000000.0
2009-05-01 14:10:00,2.32103,2.32171,2.3202,2.32076,104000000.0
2009-05-01 14:15:00,2.32067,2.3227,2.32005,2.32208,86000000.0
2009-05-01 14:20:00,2.32156,2.3226,2.32116,2.32208,84000000.0
2009-05-01 14:25:00,2.3226,2.32304,2.3214,2.32273,75000000.0
2009-05-01 14:30:00,2.32445,2.32795,2.32383,2.32794,67000000.0
2009-05-01 14:35:00,2.32694,2.33123,2.32619,2.32991,41000000.0
2009-05-01 14:40:00,2.32982,2.33022,2.32909,2.32997,43000000.0
2009-05-01 14:45:00,2.33018,2.33018,2.3277,2.32775,41000000.0
2009-05-01 14:50:00,2.32727,2.32892,2.32653,2.3272,37000000.0
2009-05-01 14:55:00,2.32741,2.33076,2.32703,2.33021,38000000.0
2009-05-01 15:00:00,2.33019,2.33043,2.32879,2.32895,37000000.0
2009-05-01 15:05:00,2.32926,2.33097,2.32855,2.32893,41000000.0
2009-05-01 15:10:00,2.32841,2.32998,2.32688,2.3297,47000000.0
2009-05-01 15:15:00,2.32977,2.33123,2.32905,2.33116,41000000.0
2009-05-01 15:20:00,2.33163,2.33349,2.33141,2.33295,42000000.0
2009-05-01 15:25:00,2.33306,2.33526,2.33284,2.33524,39000000.0
2009-05-01 15:30:00,2.33565,2.33777,2.33419,2.33777,45000000.0
2009-05-01 15:35:00,2.33726,2.3374,2.3344,2.33734,39000000.0
2009-05-01 15:40:00,2.3381,2.3382,2.33664,2.3367,44000000.0
2009-05-01 15:45:00,2.33677,2.33811,2.33584,2.33675,38000000.0
2009-05-01 15:50:00,2.33676,2.33799,2.33551,2.33774,42000000.0
2009-05-01 15:55:00,2.33698,2.33707,2.33407,2.33522,43000000.0
2009-05-01 16:00:00,2.33644,2.33674,2.33301,2.33301,43000000.0
2009-05-01 16:05:00,2.33325,2.33561,2.33267,2.33512,44000000.0
2009-05-01 16:10:00,2.33459,2.33741,2.33458,2.33458,44000000.0
2009-05-01 16:15:00,2.33454,2.33732,2.33454,2.33637,47000000.0
2009-05-01 16:20:00,2.33633,2.34005,2.33633,2.33902,44000000.0
2009-05-01 16:25:00,2.33891,2.33891,2.33705,2.33798,43000000.0
2009-05-01 16:30:00,2.3383,2.33932,2.33765,2.33778,42000000.0
2009-05-01 16:35:00,2.33812,2.33843,2.33694,2.33722,38000000.0
2009-05-01 16:40:00,2.33697,2.33978,2.3369,2.33835,42000000.0
2009-05-01 16:45:00,2.33824,2.33846,2.33663,2.33712,47000000.0
2009-05-01 16:50:00,2.33725,2.33725,2.33529,2.33553,37000000.0
2009-05-01 16:55:00,2.33471,2.33486,2.33229,2.3339,44000000.0
2009-05-01 17:00:00,2.33348,2.33531,2.33322,2.33528,40000000.0
2009-05-01 17:05:00,2.33543,2.33555,2.3338,2.33429,44000000.0
2009-05-01 17:10:00,2.3347,2.3347,2.33283,2.33343,40000000.0
2009-05-01 17:15:00,2.33307,2.33323,2.32945,2.3309,40000000.0
2009-05-01 17:20:00,2.33061,2.33061,2.32809,2.3287,41000000.0
2009-05-01 17:25:00,2.32777,2.32795,2.32641,2.32685,38000000.0
2009-05-01 17:30:00,2.32696,2.32856,2.32586,2.32837,45000000.0
2009-05-01 17:35:00,2.32845,2.32914,2.32797,2.32907,36000000.0
2009-05-01 17:40:00,2.32898,2.32909,2.32813,2.3288,45000000.0
2009-05-01 17:45:00,2.3288,2.32999,2.32869,2.3298,37000000.0
2009-05-01 17:50:00,2.33004,2.33198,2.32877,2.32901,39000000.0
2009-05-01 17:55:00,2.32926,2.33386,2.32898,2.33312,44000000.0
2009-05-01 18:00:00,2.33216,2.33216,2.32924,2.33043,44000000.0
2009-05-01 18:05:00,2.33024,2.3317,2.33011,2.33011,44000000.0
2009-05-01 18:10:00,2.32944,2.33043,2.32783,2.32886,44000000.0
2009-05-01 18:15:00,2.3283,2.32881,2.32663,2.32783,46000000.0
2009-05-01 18:20:00,2.32787,2.32813,2.32579,2.32813,47000000.0
2009-05-01 18:25:00,2.32788,2.32848,2.32722,2.32765,36000000.0
2009-05-01 18:30:00,2.32772,2.32809,2.32722,2.32724,46000000.0
2009-05-01 18:35:00,2.32721,2.32727,2.32582,2.32722,38000000.0
2009-05-01 18:40:00,2.32727,2.32736,2.32672,2.32672,41000000.0
2009-05-01 18:45:00,2.32662,2.32819,2.32608,2.32816,44000000.0
2009-05-01 18:50:00,2.32823,2.32996,2.32819,2.32888,42000000.0
2009-05-01 18:55:00,2.32943,2.32983,2.32904,2.32905,41000000.0
2009-05-01 19:00:00,2.32851,2.32965,2.32851,2.32921,37000000.0
2009-05-01 19:05:00,2.32911,2.33008,2.32859,2.33008,40000000.0
2009-05-01 19:10:00,2.33011,2.3304,2.32863,2.33037,42000000.0
2009-05-01 19:15:00,2.33043,2.33055,2.32849,2.32945,47000000.0
2009-05-01 19:20:00,2.32957,2.32958,2.32754,2.32754,47000000.0
2009-05-01 19:25:00,2.32759,2.32825,2.3263,2.32766,41000000.0
2009-05-01 19:30:00,2.32759,2.32791,2.3265,2.32718,42000000.0
2009-05-01 19:35:00,2.32718,2.32718,2.32622,2.32652,38000000.0
2009-05-01 19:40:00,2.32656,2.32703,2.3254,2.3254,42000000.0
2009-05-01 19:45:00,2.32532,2.32634,2.32498,2.32622,40000000.0
2009-05-01 19:50:00,2.32575,2.32638,2.3251,2.3255,36000000.0
2009-05-01 19:55:00,2.32548,2.3279,2.32527,2.3279,41000000.0
2009-05-01 20:00:00,2.32848,2.3285,2.32728,2.32728,36000000.0
2009-05-01 20:05:00,2.32707,2.32745,2.32668,2.32694,45000000.0
2009-05-01 20:10:00,2.32681,2.32697,2.32643,2.32688,39000000.0
2009-05-01 20:15:00,2.3268,2.3273,2.32638,2.3273,42000000.0
2009-05-01 20:20:00,2.32753,2.3277,2.32656,2.3268,40000000.0
2009-05-01 20:25:00,2.32671,2.32859,2.3267,2.32829,39000000.0
2009-05-01 20:30:00,2.32834,2.32979,2.32777,2.3282,37000000.0
2009-05-01 20:35:00,2.32788,2.32986,2.32683,2.32683,46000000.0
2009-05-01 20:40:00,2.32647,2.32797,2.32601,2.32701,45000000.0
2009-05-01 20:45:00,2.32638,2.32807,2.32602,2.32659,39000000.0
2009-05-01 20:50:00,2.32648,2.32677,2.32413,2.32413,50000000.0
2009-05-01 20:55:00,2.32415,2.32653,2.32415,2.32596,36000000.0
2009-05-01 21:00:00,2.32604,2.32681,2.32493,2.32665,36000000.0
2009-05-01 21:05:00,2.32605,2.32605,2.3249,2.3249,44000000.0
2009-05-01 21:10:00,2.32501,2.32539,2.32462,2.32466,41000000.0
2009-05-01 21:15:00,2.3246,2.32723,2.32448,2.32723,39000000.0
2009-05-01 21:20:00,2.32716,2.32799,2.32711,2.32774,40000000.0
2009-05-01 21:25:00,2.32793,2.32793,2.32655,2.32708,36000000.0
2009-05-01 21:30:00,2.32716,2.32717,2.32629,2.32629,45000000.0
2009-05-01 21:35:00,2.32689,2.32709,2.3258,2.32642,44000000.0
2009-05-01 21:40:00,2.32627,2.32627,2.32229,2.32457,42000000.0
2009-05-01 21:45:00,2.32401,2.32584,2.32396,2.32484,42000000.0
2009-05-01 21:50:00,2.32508,2.32531,2.3249,2.32519,36000000.0
2009-05-01 21:55:00,2.32523,2.32708,2.32519,2.32674,37000000.0
2009-05-01 22:00:00,2.32669,2.32671,2.3254,2.32556,43000000.0
2009-05-01 22:05:00,2.32567,2.32617,2.32315,2.32388,42000000.0
2009-05-01 22:10:00,2.32371,2.32655,2.32335,2.32653,43000000.0
2009-05-01 22:15:00,2.32526,2.32533,2.322,2.32361,39000000.0
2009-05-01 22:20:00,2.32369,2.32463,2.32223,2.32283,35000000.0
2009-05-01 22:25:00,2.32241,2.32296,2.32136,2.32213,43000000.0
2009-05-01 22:30:00,2.32268,2.32349,2.32125,2.32155,38000000.0
2009-05-01 22:35:00,2.32126,2.32219,2.31774,2.31942,42000000.0
2009-05-01 22:40:00,2.31985,2.32397,2.31882,2.32231,36000000.0
2009-05-01 22:45:00,2.32207,2.3226,2.31951,2.32062,41000000.0
2009-05-01 22:50:00,2.32142,2.32204,2.31954,2.32204,38000000.0
2009-05-01 22:55:00,2.32427,2.32658,2.32281,2.32658,37000000.0
2009-05-03 23:00:00,2.3211,2.32265,2.31397,2.31605,42000000.0
2009-05-03 23:05:00,2.316,2.31726,2.31299,2.31682,43000000.0
2009-05-03 23:10:00,2.31409,2.31649,2.31275,2.31275,43000000.0
2009-05-03 23:15:00,2.31347,2.31518,2.31343,2.31469,24000000.0
2009-05-03 23:20:00,2.31499,2.31665,2.31377,2.31665,29000000.0
2009-05-03 23:25:00,2.31714,2.31788,2.31306,2.31471,42000000.0
2009-05-03 23:30:00,2.3157,2.31714,2.31526,2.31631,41000000.0
2009-05-03 23:35:00,2.31644,2.31702,2.3157,2.31636,39000000.0
2009-05-03 23:40:00,2.31716,2.31716,2.31596,2.31662,40000000.0
2009-05-03 23:45:00,2.31653,2.31804,2.31626,2.31777,40000000.0
2009-05-03 23:50:00,2.31717,2.31844,2.31537,2.3184,43000000.0
2009-05-03 23:55:00,2.31854,2.31854,2.31386,2.31637,42000000.0
2009-05-04 00:00:00,2.31656,2.31822,2.31452,2.31697,40000000.0
2009-05-04 00:05:00,2.31689,2.31782,2.31642,2.31758,42000000.0
2009-05-04 00:10:00,2.3179,2.31842,2.31595,2.31625,42000000.0
2009-05-04 00:15:00,2.31629,2.3182,2.3161,2.31688,41000000.0
2009-05-04 00:20:00,2.31833,2.31833,2.31618,2.3173,42000000.0
2009-05-04 00:25:00,2.31696,2.31711,2.31497,2.31527,42000000.0
2009-05-04 00:30:00,2.31622,2.31649,2.31476,2.31622,42000000.0
2009-05-04 00:35:00,2.316,2.31715,2.3156,2.31643,42000000.0
2009-05-04 00:40:00,2.31712,2.31712,2.31417,2.3147,43000000.0
2009-05-04 00:45:00,2.31462,2.31556,2.31353,2.31353,46000000.0
2009-05-04 00:50:00,2.31367,2.31475,2.31356,2.31435,41000000.0
2009-05-04 00:55:00,2.31411,2.3151,2.3138,2.31485,39000000.0
2009-05-04 01:00:00,2.31577,2.31577,2.31395,2.3142,42000000.0
2009-05-04 01:05:00,2.31431,2.31564,2.31368,2.31488,37000000.0
2009-05-04 01:10:00,2.31477,2.31477,2.3132,2.31364,48000000.0
2009-05-04 01:15:00,2.31361,2.31454,2.31342,2.31454,39000000.0
2009-05-04 01:20:00,2.31398,2.31473,2.31379,2.31467,40000000.0
2009-05-04 01:25:00,2.31477,2.31564,2.3142,2.31483,40000000.0
2009-05-04 01:30:00,2.31518,2.31548,2.31455,2.31528,43000000.0
2009-05-04 01:35:00,2.3153,2.31571,2.3145,2.31564,38000000.0
2009-05-04 01:40:00,2.31511,2.31553,2.31446,2.31448,45000000.0
2009-05-04 01:45:00,2.31464,2.31564,2.31443,2.31513,37000000.0
2009-05-04 01:50:00,2.31466,2.31598,2.31442,2.31519,43000000.0
2009-05-04 01:55:00,2.31612,2.31738,2.31488,2.31675,46000000.0
2009-05-04 02:00:00,2.31665,2.3174,2.31583,2.31706,62000000.0
2009-05-04 02:05:00,2.31695,2.31898,2.31662,2.31808,55000000.0
2009-05-04 02:10:00,2.31839,2.32486,2.31778,2.3182,43000000.0
2009-05-04 02:15:00,2.31787,2.31839,2.3174,2.31769,40000000.0
2009-05-04 02:20:00,2.31772,2.3187,2.31772,2.31868,48000000.0
2009-05-04 02:25:00,2.31858,2.31864,2.31777,2.318,74000000.0
2009-05-04 02:30:00,2.31779,2.31898,2.31735,2.31897,57000000.0
2009-05-04 02:35:00,2.31907,2.31923,2.31738,2.31763,45000000.0
2009-05-04 02:40:00,2.31753,2.31837,2.31746,2.31837,47000000.0
2009-05-04 02:45:00,2.31865,2.31875,2.31568,2.3159,49000000.0
2009-05-04 02:50:00,2.31594,2.31691,2.31546,2.31691,33000000.0
2009-05-04 02:55:00,2.3171,2.31737,2.31404,2.31541,54000000.0
2009-05-04 03:00:00,2.31566,2.3168,2.31547,2.3168,42000000.0
2009-05-04 03:05:00,2.31709,2.31754,2.31654,2.31685,44000000.0
2009-05-04 03:10:00,2.31685,2.31775,2.3159,2.31716,51000000.0
2009-05-04 03:15:00,2.3172,2.32033,2.31687,2.32,37000000.0
2009-05-04 03:20:00,2.32058,2.32093,2.31855,2.32093,38000000.0
2009-05-04 03:25:00,2.32111,2.32159,2.32088,2.32088,54000000.0
2009-05-04 03:30:00,2.3208,2.32279,2.3208,2.32199,43000000.0
2009-05-04 03:35:00,2.32216,2.32301,2.32203,2.32238,42000000.0
2009-05-04 03:40:00,2.32274,2.3236,2.32272,2.32338,43000000.0
2009-05-04 03:45:00,2.32362,2.32432,2.32114,2.32169,57000000.0
2009-05-04 03:50:00,2.32174,2.32196,2.32048,2.32192,41000000.0
2009-05-04 03:55:00,2.32166,2.32226,2.32104,2.32153,46000000.0
2009-05-04 04:00:00,2.32175,2.32199,2.32079,2.32108,72000000.0
2009-05-04 04:05:00,2.32132,2.32199,2.32016,2.32148,40000000.0
2009-05-04 04:10:00,2.32192,2.32257,2.32192,2.32236,42000000.0
2009-05-04 04:15:00,2.32237,2.32256,2.32182,2.32202,64000000.0
2009-05-04 04:20:00,2.32213,2.32276,2.32198,2.32276,47000000.0
2009-05-04 04:25:00,2.32277,2.32329,2.32236,2.32269,56000000.0
2009-05-04 04:30:00,2.32284,2.3242,2.32284,2.3242,62000000.0
2009-05-04 04:35:00,2.32413,2.32413,2.32294,2.32308,38000000.0
2009-05-04 04:40:00,2.32315,2.32369,2.32304,2.32344,48000000.0
2009-05-04 04:45:00,2.32312,2.3232,2.32262,2.32305,37000000.0
2009-05-04 04:50:00,2.32282,2.32351,2.32248,2.32351,50000000.0
2009-05-04 04:55:00,2.32358,2.3238,2.32304,2.3235,52000000.0
2009-05-04 05:00:00,2.3238,2.3238,2.32288,2.32288,40000000.0
2009-05-04 05:05:00,2.32268,2.32348,2.32211,2.32323,53000000.0
2009-05-04 05:10:00,2.32329,2.32427,2.3212,2.32131,60000000.0
2009-05-04 05:15:00,2.32181,2.32204,2.32058,2.32058,53000000.0
2009-05-04 05:20:00,2.32065,2.32065,2.31879,2.31981,107000000.0
2009-05-04 05:25:00,2.31942,2.32247,2.31902,2.32205,125000000.0
2009-05-04 05:30:00,2.32144,2.32144,2.31667,2.3209,43000000.0
2009-05-04 05:35:00,2.32035,2.32174,2.31969,2.32065,54000000.0
2009-05-04 05:40:00,2.32085,2.32096,2.31886,2.31967,47000000.0
2009-05-04 05:45:00,2.32015,2.32184,2.32015,2.32172,57000000.0
2009-05-04 05:50:00,2.32092,2.32109,2.31876,2.31882,82000000.0
2009-05-04 05:55:00,2.319,2.3191,2.31762,2.319,86000000.0
2009-05-04 06:00:00,2.31915,2.3207,2.31909,2.32018,87000000.0
2009-05-04 06:05:00,2.32006,2.32012,2.31886,2.31918,45000000.0
2009-05-04 06:10:00,2.31904,2.32007,2.31866,2.32007,50000000.0
2009-05-04 06:15:00,2.32023,2.32119,2.31966,2.32119,61000000.0
2009-05-04 06:20:00,2.32128,2.32193,2.32038,2.32038,76000000.0
2009-05-04 06:25:00,2.3198,2.32093,2.31953,2.31999,41000000.0
2009-05-04 06:30:00,2.31992,2.31998,2.31898,2.31912,88000000.0
2009-05-04 06:35:00,2.31905,2.31911,2.31871,2.31892,45000000.0
2009-05-04 06:40:00,2.31889,2.3198,2.31859,2.3189,41000000.0
2009-05-04 06:45:00,2.31896,2.31905,2.31705,2.31854,41000000.0
2009-05-04 06:50:00,2.31883,2.31961,2.31832,2.31834,46000000.0
2009-05-04 06:55:00,2.3182,2.31821,2.31775,2.3181,66000000.0
2009-05-04 07:00:00,2.31789,2.31876,2.31746,2.31876,56000000.0
2009-05-04 07:05:00,2.31893,2.31893,2.31762,2.31765,59000000.0
2009-05-04 07:10:00,2.31783,2.31852,2.31708,2.31819,61000000.0
2009-05-04 07:15:00,2.31793,2.31884,2.31724,2.31724,49000000.0
2009-05-04 07:20:00,2.31715,2.31854,2.31672,2.31701,60000000.0
2009-05-04 07:25:00,2.31726,2.31793,2.31721,2.31744,106000000.0
2009-05-04 07:30:00,2.31734,2.31845,2.31722,2.31768,76000000.0
2009-05-04 07:35:00,2.31761,2.31817,2.31735,2.31776,56000000.0
2009-05-04 07:40:00,2.31828,2.31843,2.31711,2.31784,82000000.0
2009-05-04 07:45:00,2.31806,2.31806,2.31615,2.31664,77000000.0
2009-05-04 07:50:00,2.31634,2.31751,2.3157,2.31581,97000000.0
2009-05-04 07:55:00,2.31621,2.31753,2.31597,2.31607,101000000.0
2009-05-04 08:00:00,2.31592,2.31687,2.3154,2.31634,106000000.0
2009-05-04 08:05:00,2.31687,2.31726,2.31599,2.31599,93000000.0
2009-05-04 08:10:00,2.31597,2.31597,2.31312,2.31354,118000000.0
2009-05-04 08:15:00,2.31341,2.31353,2.31196,2.31196,94000000.0
2009-05-04 08:20:00,2.31212,2.31392,2.31188,2.31392,101000000.0
2009-05-04 08:25:00,2.31402,2.31456,2.3129,2.31388,154000000.0
2009-05-04 08:30:00,2.31386,2.31504,2.31346,2.31431,216000000.0
2009-05-04 08:35:00,2.31404,2.31432,2.31205,2.31304,120000000.0
2009-05-04 08:40:00,2.31361,2.3147,2.31269,2.31331,123000000.0
2009-05-04 08:45:00,2.31302,2.31469,2.31236,2.31446,148000000.0
2009-05-04 08:50:00,2.31431,2.31639,2.31404,2.31471,232000000.0
2009-05-04 08:55:00,2.31525,2.31649,2.31525,2.31557,129000000.0
2009-05-04 09:00:00,2.31599,2.31599,2.31494,2.3155,98000000.0
2009-05-04 09:05:00,2.31533,2.31601,2.31496,2.31545,129000000.0
2009-05-04 09:10:00,2.31531,2.31551,2.31254,2.31287,216000000.0
2009-05-04 09:15:00,2.31253,2.31304,2.31253,2.31279,232000000.0
2009-05-04 09:20:00,2.31267,2.31279,2.31142,2.31223,273000000.0
2009-05-04 09:25:00,2.31187,2.31192,2.31057,2.3108,194000000.0
2009-05-04 09:30:00,2.31165,2.31223,2.31009,2.31145,151000000.0
2009-05-04 09:35:00,2.31186,2.31212,2.31137,2.31186,228000000.0
2009-05-04 09:40:00,2.31194,2.3129,2.3112,2.3129,226000000.0
2009-05-04 09:45:00,2.31326,2.31373,2.3129,2.31364,136000000.0
2009-05-04 09:50:00,2.31336,2.31407,2.31292,2.31349,196000000.0
2009-05-04 09:55:00,2.31342,2.31357,2.31294,2.313,190000000.0
2009-05-04 10:00:00,2.3128,2.31506,2.3128,2.31506,196000000.0
2009-05-04 10:05:00,2.31451,2.31695,2.3145,2.31643,232000000.0
2009-05-04 10:10:00,2.31605,2.31673,2.31504,2.31589,303000000.0
2009-05-04 10:15:00,2.31581,2.31582,2.31448,2.31448,225000000.0
2009-05-04 10:20:00,2.31494,2.31533,2.3131,2.31412,233000000.0
2009-05-04 10:25:00,2.31468,2.31606,2.31263,2.31527,301000000.0
2009-05-04 10:30:00,2.31486,2.31486,2.3127,2.31317,157000000.0
2009-05-04 10:35:00,2.31362,2.31395,2.31126,2.31155,140000000.0
2009-05-04 10:40:00,2.31181,2.31301,2.31141,2.31188,139000000.0
2009-05-04 10:45:00,2.3119,2.31359,2.3119,2.31306,165000000.0
2009-05-04 10:50:00,2.31315,2.31596,2.31315,2.31561,206000000.0
2009-05-04 10:55:00,2.31549,2.31677,2.31538,2.31636,176000000.0
2009-05-04 11:00:00,2.31679,2.31679,2.31616,2.31618,178000000.0
2009-05-04 11:05:00,2.31625,2.31625,2.31455,2.31473,142000000.0
2009-05-04 11:10:00,2.31481,2.31648,2.31385,2.31648,236000000.0
2009-05-04 11:15:00,2.31766,2.31766,2.31548,2.31592,218000000.0
2009-05-04 11:20:00,2.31576,2.31606,2.31468,2.31606,229000000.0
2009-05-04 11:25:00,2.31584,2.31664,2.31544,2.31549,183000000.0
2009-05-04 11:30:00,2.31533,2.31617,2.31455,2.31455,173000000.0
2009-05-04 11:35:00,2.3146,2.31592,2.31424,2.31517,231000000.0
2009-05-04 11:40:00,2.31541,2.31542,2.31377,2.31456,185000000.0
2009-05-04 11:45:00,2.31461,2.31536,2.31461,2.31517,169000000.0
2009-05-04 11:50:00,2.31498,2.31953,2.31457,2.31679,188000000.0
2009-05-04 11:55:00,2.31664,2.31891,2.31628,2.31891,200000000.0
2009-05-04 12:00:00,2.31911,2.31944,2.31681,2.31707,150000000.0
2009-05-04 12:05:00,2.31762,2.31927,2.31762,2.31901,112000000.0
2009-05-04 12:10:00,2.31936,2.31936,2.31805,2.31805,149000000.0
2009-05-04 12:15:00,2.31789,2.31857,2.31769,2.31769,180000000.0
2009-05-04 12:20:00,2.31741,2.31776,2.31655,2.31655,178000000.0
2009-05-04 12:25:00,2.31634,2.31668,2.31434,2.31434,208000000.0
2009-05-04 12:30:00,2.3142,2.31622,2.31419,2.31564,188000000.0
2009-05-04 12:35:00,2.31559,2.31682,2.31549,2.31648,110000000.0
2009-05-04 12:40:00,2.31668,2.31745,2.31563,2.31563,82000000.0
2009-05-04 12:45:00,2.31554,2.31612,2.31552,2.31565,160000000.0
2009-05-04 12:50:00,2.31586,2.31809,2.31586,2.31652,129000000.0
2009-05-04 12:55:00,2.31628,2.31721,2.31479,2.31479,131000000.0
2009-05-04 13:00:00,2.3151,2.31752,2.31499,2.3162,91000000.0
2009-05-04 13:05:00,2.31624,2.31646,2.31551,2.31557,126000000.0
2009-05-04 13:10:00,2.31558,2.31616,2.31477,2.31477,104000000.0
2009-05-04 13:15:00,2.31471,2.3148,2.31361,2.3141,141000000.0
2009-05-04 13:20:00,2.31414,2.31447,2.31333,2.31352,165000000.0
2009-05-04 13:25:00,2.3132,2.31401,2.31272,2.31376,128000000.0
2009-05-04 13:30:00,2.31358,2.31378,2.31228,2.31267,118000000.0
2009-05-04 13:35:00,2.3128,2.31357,2.3128,2.31346,143000000.0
2009-05-04 13:40:00,2.31349,2.31386,2.31299,2.31318,145000000.0
2009-05-04 13:45:00,2.3133,2.31385,2.31169,2.31195,101000000.0
2009-05-04 13:50:00,2.31208,2.31309,2.31199,2.31277,144000000.0
2009-05-04 13:55:00,2.31292,2.31385,2.31223,2.31346,144000000.0
2009-05-04 14:00:00,2.31307,2.31422,2.31298,2.31371,124000000.0
2009-05-04 14:05:00,2.31352,2.31352,2.3108,2.31209,128000000.0
2009-05-04 14:10:00,2.31219,2.31221,2.31134,2.3122,104000000.0
2009-05-04 14:15:00,2.3116,2.31399,2.31088,2.31399,86000000.0
2009-05-04 14:20:00,2.31393,2.31393,2.31213,2.31241,84000000.0
2009-05-04 14:25:00,2.31295,2.31295,2.30831,2.30831,75000000.0
2009-05-04 14:30:00,2.3083,2.31041,2.3081,2.30829,67000000.0
2009-05-04 14:35:00,2.3087,2.30897,2.30641,2.30832,41000000.0
2009-05-04 14:40:00,2.30738,2.30741,2.30618,2.3063,43000000.0
2009-05-04 14:45:00,2.30607,2.30615,2.30401,2.30405,41000000.0
2009-05-04 14:50:00,2.30372,2.30663,2.3036,2.3065,40000000.0
2009-05-04 14:55:00,2.30637,2.30711,2.30573,2.30705,38000000.0
2009-05-04 15:00:00,2.30702,2.30757,2.3067,2.3067,37000000.0
2009-05-04 15:05:00,2.3066,2.30699,2.30608,2.30643,41000000.0
2009-05-04 15:10:00,2.30659,2.30961,2.30659,2.30944,47000000.0
2009-05-04 15:15:00,2.31002,2.31125,2.30979,2.31098,41000000.0
2009-05-04 15:20:00,2.31132,2.31226,2.31091,2.31153,42000000.0
2009-05-04 15:25:00,2.31115,2.31277,2.31078,2.31202,39000000.0
2009-05-04 15:30:00,2.31219,2.31309,2.3117,2.31261,45000000.0
2009-05-04 15:35:00,2.31255,2.31405,2.31166,2.31383,39000000.0
2009-05-04 15:40:00,2.3139,2.31402,2.31025,2.31091,44000000.0
2009-05-04 15:45:00,2.31075,2.31361,2.31075,2.31313,38000000.0
2009-05-04 15:50:00,2.31316,2.31483,2.31191,2.31483,42000000.0
2009-05-04 15:55:00,2.3143,2.31435,2.31279,2.31281,43000000.0
2009-05-04 16:00:00,2.31338,2.31412,2.31054,2.3129,43000000.0
2009-05-04 16:05:00,2.31384,2.31474,2.31232,2.31474,44000000.0
2009-05-04 16:10:00,2.31544,2.31686,2.31383,2.31675,44000000.0
2009-05-04 16:15:00,2.31798,2.31846,2.31332,2.31553,47000000.0
2009-05-04 16:20:00,2.31572,2.31572,2.31342,2.31468,44000000.0
2009-05-04 16:25:00,2.3144,2.31488,2.31268,2.31386,43000000.0
2009-05-04 16:30:00,2.31382,2.3169,2.31308,2.31475,42000000.0
2009-05-04 16:35:00,2.3147,2.31586,2.31425,2.31487,38000000.0
2009-05-04 16:40:00,2.31446,2.3158,2.31333,2.3141,42000000.0
2009-05-04 16:45:00,2.31412,2.31469,2.31385,2.31385,47000000.0
2009-05-04 16:50:00,2.31479,2.31481,2.31187,2.31187,37000000.0
2009-05-04 16:55:00,2.31173,2.31577,2.31094,2.31577,44000000.0
2009-05-04 17:00:00,2.31649,2.31809,2.31598,2.31754,40000000.0
2009-05-04 17:05:00,2.31818,2.32432,2.31727,2.32421,44000000.0
2009-05-04 17:10:00,2.32357,2.32477,2.32325,2.32425,40000000.0
2009-05-04 17:15:00,2.32439,2.3272,2.32439,2.32555,40000000.0
2009-05-04 17:20:00,2.3257,2.32622,2.32345,2.32345,41000000.0
2009-05-04 17:25:00,2.32332,2.3251,2.32332,2.32391,38000000.0
2009-05-04 17:30:00,2.32393,2.32559,2.32393,2.32489,45000000.0
2009-05-04 17:35:00,2.32499,2.32647,2.32461,2.32647,36000000.0
2009-05-04 17:40:00,2.32667,2.32668,2.32569,2.32661,45000000.0
2009-05-04 17:45:00,2.32633,2.32789,2.32612,2.32732,37000000.0
2009-05-04 17:50:00,2.32687,2.32875,2.32611,2.32875,39000000.0
2009-05-04 17:55:00,2.3286,2.32865,2.32685,2.32766,44000000.0
2009-05-04 18:00:00,2.32603,2.32619,2.32499,2.32572,44000000.0
2009-05-04 18:05:00,2.32563,2.32867,2.32547,2.32723,44000000.0
2009-05-04 18:10:00,2.32729,2.33116,2.32526,2.32981,44000000.0
2009-05-04 18:15:00,2.32974,2.33225,2.32974,2.33222,46000000.0
2009-05-04 18:20:00,2.33224,2.33256,2.33039,2.33137,47000000.0
2009-05-04 18:25:00,2.33118,2.33247,2.32896,2.33069,36000000.0
2009-05-04 18:30:00,2.3314,2.33229,2.32998,2.33161,46000000.0
2009-05-04 18:35:00,2.33246,2.33311,2.3317,2.33253,38000000.0
2009-05-04 18:40:00,2.3324,2.33312,2.33228,2.33228,41000000.0
2009-05-04 18:45:00,2.33205,2.33241,2.33081,2.33094,44000000.0
2009-05-04 18:50:00,2.33088,2.33362,2.3303,2.33331,42000000.0
2009-05-04 18:55:00,2.33278,2.33278,2.33194,2.33244,41000000.0
2009-05-04 19:00:00,2.33203,2.33311,2.33167,2.33211,37000000.0
2009-05-04 19:05:00,2.33203,2.33217,2.32968,2.32968,40000000.0
2009-05-04 19:10:00,2.32962,2.331,2.32914,2.33036,42000000.0
2009-05-04 19:15:00,2.33034,2.33143,2.3295,2.3295,47000000.0
2009-05-04 19:20:00,2.32878,2.33059,2.32862,2.33036,47000000.0
2009-05-04 19:25:00,2.33033,2.33054,2.32858,2.32869,41000000.0
2009-05-04 19:30:00,2.32951,2.3308,2.32905,2.33019,42000000.0
2009-05-04 19:35:00,2.3301,2.33017,2.32934,2.32934,38000000.0
2009-05-04 19:40:00,2.32961,2.33152,2.32943,2.33058,42000000.0
2009-05-04 19:45:00,2.33026,2.33164,2.33026,2.33121,40000000.0
2009-05-04 19:50:00,2.33109,2.33109,2.33006,2.33034,36000000.0
2009-05-04 19:55:00,2.32964,2.33004,2.32952,2.32983,41000000.0
2009-05-04 20:00:00,2.32932,2.33095,2.32861,2.33081,36000000.0
2009-05-04 20:05:00,2.33065,2.33074,2.32938,2.32945,45000000.0
2009-05-04 20:10:00,2.32935,2.33048,2.32935,2.32958,39000000.0
2009-05-04 20:15:00,2.32985,2.33184,2.32899,2.33179,42000000.0
2009-05-04 20:20:00,2.33201,2.33226,2.33161,2.33175,40000000.0
2009-05-04 20:25:00,2.33148,2.33161,2.33047,2.33124,39000000.0
2009-05-04 20:30:00,2.33128,2.33227,2.33078,2.33116,37000000.0
2009-05-04 20:35:00,2.33093,2.33154,2.3289,2.3289,46000000.0
2009-05-04 20:40:00,2.32908,2.3294,2.32829,2.32879,45000000.0
2009-05-04 20:45:00,2.32929,2.33232,2.32855,2.33161,39000000.0
2009-05-04 20:50:00,2.33186,2.33346,2.33171,2.33294,50000000.0
2009-05-04 20:55:00,2.33314,2.33362,2.33212,2.33282,36000000.0
2009-05-04 21:00:00,2.33284,2.33329,2.33189,2.3321,36000000.0
2009-05-04 21:05:00,2.33203,2.33203,2.33037,2.33154,44000000.0
2009-05-04 21:10:00,2.33193,2.33255,2.33072,2.33103,41000000.0
2009-05-04 21:15:00,2.33167,2.33176,2.331,2.33144,39000000.0
2009-05-04 21:20:00,2.33121,2.3319,2.33121,2.33138,42000000.0
2009-05-04 21:25:00,2.33139,2.33173,2.33102,2.33104,36000000.0
2009-05-04 21:30:00,2.33109,2.33218,2.33109,2.33125,45000000.0
2009-05-04 21:35:00,2.33079,2.3337,2.33079,2.33359,44000000.0
2009-05-04 21:40:00,2.33438,2.33472,2.33384,2.33468,42000000.0
2009-05-04 21:45:00,2.33463,2.33514,2.3343,2.33475,42000000.0
2009-05-04 21:50:00,2.33463,2.33464,2.33399,2.33431,36000000.0
2009-05-04 21:55:00,2.33427,2.33427,2.33199,2.33199,37000000.0
2009-05-04 22:00:00,2.33214,2.33296,2.33071,2.33274,43000000.0
2009-05-04 22:05:00,2.33173,2.33173,2.32911,2.32964,42000000.0
2009-05-04 22:10:00,2.32948,2.32967,2.32764,2.32796,43000000.0
2009-05-04 22:15:00,2.32772,2.32795,2.32579,2.32662,39000000.0
2009-05-04 22:20:00,2.32631,2.32674,2.32553,2.32553,35000000.0
2009-05-04 22:25:00,2.32519,2.32641,2.32451,2.32501,43000000.0
2009-05-04 22:30:00,2.3249,2.32501,2.3234,2.32388,38000000.0
2009-05-04 22:35:00,2.32405,2.32532,2.32387,2.32474,42000000.0
2009-05-04 22:40:00,2.32552,2.32552,2.32435,2.32435,36000000.0
2009-05-04 22:45:00,2.32471,2.32702,2.3246,2.3264,41000000.0
2009-05-04 22:50:00,2.32657,2.32657,2.32597,2.32606,38000000.0
2009-05-04 22:55:00,2.32585,2.32585,2.3245,2.32511,37000000.0
2009-05-04 23:00:00,2.32442,2.32694,2.32424,2.32491,38000000.0
2009-05-04 23:05:00,2.32566,2.32677,2.32566,2.32607,43000000.0
2009-05-04 23:10:00,2.32655,2.3279,2.32645,2.32711,43000000.0
2009-05-04 23:15:00,2.32742,2.32802,2.32683,2.3276,42000000.0
2009-05-04 23:20:00,2.32759,2.32777,2.32694,2.32715,38000000.0
2009-05-04 23:25:00,2.32702,2.32801,2.32683,2.32801,42000000.0
2009-05-04 23:30:00,2.32848,2.33152,2.32663,2.32663,41000000.0
2009-05-04 23:35:00,2.32596,2.32741,2.32518,2.32686,45000000.0
2009-05-04 23:40:00,2.32612,2.32792,2.32566,2.32735,40000000.0
2009-05-04 23:45:00,2.32722,2.3277,2.3268,2.32768,40000000.0
2009-05-04 23:50:00,2.32781,2.32949,2.32706,2.32886,43000000.0
2009-05-04 23:55:00,2.32841,2.32866,2.32427,2.32427,42000000.0
2009-05-05 00:00:00,2.32375,2.32375,2.31751,2.31751,40000000.0
2009-05-05 00:05:00,2.31772,2.31952,2.31772,2.31901,42000000.0
2009-05-05 00:10:00,2.31916,2.32081,2.31912,2.32079,42000000.0
2009-05-05 00:15:00,2.32077,2.32412,2.31999,2.32412,41000000.0
2009-05-05 00:20:00,2.32409,2.32432,2.3233,2.32351,42000000.0
2009-05-05 00:25:00,2.32355,2.32634,2.32297,2.32599,42000000.0
2009-05-05 00:30:00,2.32532,2.32551,2.32487,2.32487,42000000.0
2009-05-05 00:35:00,2.32443,2.32488,2.32349,2.32366,42000000.0
2009-05-05 00:40:00,2.32354,2.3236,2.32244,2.32267,43000000.0
2009-05-05 00:45:00,2.32269,2.32299,2.32218,2.32218,46000000.0
2009-05-05 00:50:00,2.32191,2.32336,2.32172,2.32336,41000000.0
2009-05-05 00:55:00,2.32382,2.32395,2.32251,2.32251,39000000.0
2009-05-05 01:00:00,2.3225,2.32362,2.32239,2.32287,42000000.0
2009-05-05 01:05:00,2.32281,2.32431,2.32263,2.32418,37000000.0
2009-05-05 01:10:00,2.32433,2.32445,2.32364,2.32427,48000000.0
2009-05-05 01:15:00,2.32441,2.32466,2.32409,2.32438,39000000.0
2009-05-05 01:20:00,2.32414,2.32521,2.32362,2.32385,40000000.0
2009-05-05 01:25:00,2.32373,2.32373,2.32275,2.32275,40000000.0
2009-05-05 01:30:00,2.32261,2.32338,2.32175,2.32214,40000000.0
2009-05-05 01:35:00,2.3221,2.32255,2.32161,2.32161,38000000.0
2009-05-05 01:40:00,2.32167,2.32221,2.3201,2.32066,45000000.0
2009-05-05 01:45:00,2.32092,2.32114,2.32044,2.32046,37000000.0
2009-05-05 01:50:00,2.3204,2.322,2.32026,2.32072,43000000.0
2009-05-05 01:55:00,2.32159,2.32292,2.32047,2.32275,46000000.0
2009-05-05 02:00:00,2.3228,2.3229,2.32224,2.32252,62000000.0
2009-05-05 02:05:00,2.32218,2.32241,2.32146,2.32189,55000000.0
2009-05-05 02:10:00,2.3214,2.32178,2.3209,2.32115,43000000.0
2009-05-05 02:15:00,2.32087,2.32159,2.32069,2.32095,40000000.0
2009-05-05 02:20:00,2.32089,2.32089,2.31939,2.32051,48000000.0
2009-05-05 02:25:00,2.3205,2.3205,2.31878,2.3192,74000000.0
2009-05-05 02:30:00,2.31939,2.32105,2.31939,2.32071,56000000.0
2009-05-05 02:35:00,2.3209,2.32114,2.31937,2.31941,45000000.0
2009-05-05 02:40:00,2.31932,2.3215,2.31932,2.32104,47000000.0
2009-05-05 02:45:00,2.32103,2.32186,2.3207,2.32146,49000000.0
2009-05-05 02:50:00,2.3224,2.32356,2.32171,2.32229,44000000.0
2009-05-05 02:55:00,2.32284,2.32352,2.32201,2.32352,54000000.0
2009-05-05 03:00:00,2.3229,2.32526,2.3229,2.32469,42000000.0
2009-05-05 03:05:00,2.32424,2.32499,2.3232,2.32367,44000000.0
2009-05-05 03:10:00,2.32383,2.3244,2.32291,2.3244,51000000.0
2009-05-05 03:15:00,2.32582,2.3268,2.32449,2.3255,37000000.0
2009-05-05 03:20:00,2.32556,2.32564,2.32353,2.32472,38000000.0
2009-05-05 03:25:00,2.32516,2.32661,2.32516,2.32626,54000000.0
2009-05-05 03:30:00,2.32625,2.32728,2.32596,2.32623,43000000.0
2009-05-05 03:35:00,2.32661,2.32726,2.32437,2.32669,42000000.0
2009-05-05 03:40:00,2.32686,2.32686,2.32479,2.32536,43000000.0
2009-05-05 03:45:00,2.32562,2.32629,2.32485,2.32493,57000000.0
2009-05-05 03:50:00,2.3254,2.32567,2.32459,2.32486,41000000.0
2009-05-05 03:55:00,2.32458,2.32496,2.32432,2.3245,46000000.0
2009-05-05 04:00:00,2.32453,2.32547,2.32438,2.32508,72000000.0
2009-05-05 04:05:00,2.32508,2.32537,2.32362,2.32362,40000000.0
2009-05-05 04:10:00,2.3236,2.32607,2.3236,2.32452,42000000.0
2009-05-05 04:15:00,2.32374,2.32409,2.3221,2.32274,64000000.0
2009-05-05 04:20:00,2.32334,2.32421,2.32217,2.32358,47000000.0
2009-05-05 04:25:00,2.32367,2.32381,2.32201,2.32289,56000000.0
2009-05-05 04:30:00,2.32299,2.32326,2.32167,2.32274,61000000.0
2009-05-05 04:35:00,2.3229,2.32391,2.32245,2.32275,44000000.0
2009-05-05 04:40:00,2.32247,2.32255,2.32064,2.32073,48000000.0
2009-05-05 04:45:00,2.32028,2.32215,2.32002,2.32183,37000000.0
2009-05-05 04:50:00,2.32182,2.32268,2.32182,2.32264,50000000.0
2009-05-05 04:55:00,2.32278,2.32278,2.32132,2.32203,52000000.0
2009-05-05 05:00:00,2.3219,2.3221,2.32091,2.32139,40000000.0
2009-05-05 05:05:00,2.32117,2.32135,2.32069,2.32135,53000000.0
2009-05-05 05:10:00,2.32152,2.3228,2.32083,2.32263,60000000.0
2009-05-05 05:15:00,2.32205,2.32208,2.32127,2.32194,53000000.0
2009-05-05 05:20:00,2.32171,2.32202,2.32063,2.32099,107000000.0
2009-05-05 05:25:00,2.32064,2.32064,2.31902,2.32001,125000000.0
2009-05-05 05:30:00,2.32026,2.3215,2.31886,2.32148,43000000.0
2009-05-05 05:35:00,2.32093,2.32104,2.31993,2.32021,54000000.0
2009-05-05 05:40:00,2.32079,2.32161,2.32044,2.32044,47000000.0
2009-05-05 05:45:00,2.32038,2.32038,2.31903,2.3192,57000000.0
2009-05-05 05:50:00,2.31915,2.32031,2.31892,2.32024,82000000.0
2009-05-05 05:55:00,2.32015,2.32076,2.31957,2.32049,86000000.0
2009-05-05 06:00:00,2.32021,2.32031,2.31835,2.31873,87000000.0
2009-05-05 06:05:00,2.31874,2.31945,2.31796,2.31825,45000000.0
2009-05-05 06:10:00,2.31804,2.31941,2.31771,2.31916,50000000.0
2009-05-05 06:15:00,2.31935,2.32029,2.31895,2.3201,61000000.0
2009-05-05 06:20:00,2.31962,2.32011,2.31916,2.3197,76000000.0
2009-05-05 06:25:00,2.31965,2.32036,2.3188,2.32031,41000000.0
2009-05-05 06:30:00,2.31925,2.31943,2.31731,2.31794,88000000.0
2009-05-05 06:35:00,2.31787,2.3181,2.3156,2.31592,45000000.0
2009-05-05 06:40:00,2.31575,2.31722,2.3147,2.31618,41000000.0
2009-05-05 06:45:00,2.31546,2.31687,2.31418,2.31596,41000000.0
2009-05-05 06:50:00,2.3158,2.31602,2.31439,2.31602,46000000.0
2009-05-05 06:55:00,2.31602,2.31659,2.31491,2.31491,66000000.0
2009-05-05 07:00:00,2.31527,2.31689,2.31517,2.31688,56000000.0
2009-05-05 07:05:00,2.31677,2.31882,2.31651,2.31881,59000000.0
2009-05-05 07:10:00,2.31891,2.31986,2.3173,2.3176,61000000.0
2009-05-05 07:15:00,2.31775,2.31932,2.31775,2.31826,49000000.0
2009-05-05 07:20:00,2.3184,2.32093,2.3184,2.32008,60000000.0
2009-05-05 07:25:00,2.32042,2.32108,2.3199,2.3203,106000000.0
2009-05-05 07:30:00,2.32044,2.32136,2.31957,2.32119,76000000.0
2009-05-05 07:35:00,2.32113,2.32269,2.32113,2.32218,56000000.0
2009-05-05 07:40:00,2.32214,2.32313,2.322,2.32313,82000000.0
2009-05-05 07:45:00,2.32311,2.32336,2.32245,2.32298,77000000.0
2009-05-05 07:50:00,2.32297,2.32434,2.32198,2.32223,97000000.0
2009-05-05 07:55:00,2.32258,2.32388,2.32217,2.32304,101000000.0
2009-05-05 08:00:00,2.323,2.32452,2.32265,2.32375,106000000.0
2009-05-05 08:05:00,2.32366,2.32366,2.321,2.32154,93000000.0
2009-05-05 08:10:00,2.32173,2.32297,2.32126,2.32172,118000000.0
2009-05-05 08:15:00,2.32161,2.32195,2.31991,2.31991,94000000.0
2009-05-05 08:20:00,2.32029,2.32029,2.31922,2.31922,101000000.0
2009-05-05 08:25:00,2.31913,2.31932,2.31783,2.31788,154000000.0
2009-05-05 08:30:00,2.31773,2.31884,2.31767,2.31818,216000000.0
2009-05-05 08:35:00,2.31823,2.32003,2.31702,2.31712,120000000.0
2009-05-05 08:40:00,2.31612,2.31658,2.31506,2.31506,123000000.0
2009-05-05 08:45:00,2.31553,2.31621,2.31341,2.31357,148000000.0
2009-05-05 08:50:00,2.31428,2.31684,2.31388,2.31649,232000000.0
2009-05-05 08:55:00,2.31597,2.318,2.31597,2.31768,129000000.0
2009-05-05 09:00:00,2.31742,2.31847,2.31623,2.31761,98000000.0
2009-05-05 09:05:00,2.31712,2.31796,2.31547,2.31574,129000000.0
2009-05-05 09:10:00,2.31544,2.31684,2.31521,2.31643,216000000.0
2009-05-05 09:15:00,2.31588,2.31877,2.31588,2.31848,232000000.0
2009-05-05 09:20:00,2.31802,2.3204,2.31786,2.3204,273000000.0
2009-05-05 09:25:00,2.32068,2.321,2.31911,2.31911,194000000.0
2009-05-05 09:30:00,2.31896,2.31896,2.31783,2.31806,151000000.0
2009-05-05 09:35:00,2.31829,2.31829,2.31629,2.31711,228000000.0
2009-05-05 09:40:00,2.31732,2.31816,2.31512,2.31512,226000000.0
2009-05-05 09:45:00,2.31535,2.31535,2.31413,2.31486,136000000.0
2009-05-05 09:50:00,2.31472,2.31623,2.31472,2.31535,196000000.0
2009-05-05 09:55:00,2.31535,2.31582,2.31422,2.31523,190000000.0
2009-05-05 10:00:00,2.3153,2.3153,2.31165,2.3119,196000000.0
2009-05-05 10:05:00,2.31201,2.31255,2.31018,2.31148,232000000.0
2009-05-05 10:10:00,2.31134,2.31149,2.30888,2.30928,303000000.0
2009-05-05 10:15:00,2.30999,2.31107,2.30988,2.31102,225000000.0
2009-05-05 10:20:00,2.31126,2.31152,2.31068,2.31141,233000000.0
2009-05-05 10:25:00,2.31124,2.31167,2.31044,2.31152,301000000.0
2009-05-05 10:30:00,2.31153,2.31258,2.31099,2.31257,157000000.0
2009-05-05 10:35:00,2.31193,2.31258,2.31146,2.31168,140000000.0
2009-05-05 10:40:00,2.31162,2.31257,2.31149,2.31187,139000000.0
2009-05-05 10:45:00,2.31194,2.31308,2.3119,2.312,165000000.0
2009-05-05 10:50:00,2.31143,2.31143,2.30459,2.30459,206000000.0
2009-05-05 10:55:00,2.30385,2.30709,2.30351,2.30709,176000000.0
2009-05-05 11:00:00,2.30641,2.30647,2.30207,2.30256,178000000.0
2009-05-05 11:05:00,2.30278,2.3028,2.30068,2.30182,142000000.0
2009-05-05 11:10:00,2.30168,2.30261,2.30014,2.3006,236000000.0
2009-05-05 11:15:00,2.30088,2.30165,2.2999,2.3015,218000000.0
2009-05-05 11:20:00,2.30245,2.30317,2.30192,2.30245,229000000.0
2009-05-05 11:25:00,2.30223,2.30269,2.30082,2.30224,183000000.0
2009-05-05 11:30:00,2.30228,2.3044,2.3021,2.30433,173000000.0
2009-05-05 11:35:00,2.30443,2.30443,2.30243,2.30257,231000000.0
2009-05-05 11:40:00,2.30252,2.30266,2.30048,2.30149,185000000.0
2009-05-05 11:45:00,2.30194,2.3035,2.30185,2.30329,169000000.0
2009-05-05 11:50:00,2.30242,2.30242,2.29995,2.30118,188000000.0
2009-05-05 11:55:00,2.30099,2.30099,2.29876,2.29897,200000000.0
2009-05-05 12:00:00,2.2988,2.299,2.29726,2.29726,150000000.0
2009-05-05 12:05:00,2.29754,2.29998,2.29754,2.29998,112000000.0
2009-05-05 12:10:00,2.30011,2.30032,2.29786,2.29786,149000000.0
2009-05-05 12:15:00,2.29795,2.29943,2.29795,2.29865,180000000.0
2009-05-05 12:20:00,2.29871,2.30009,2.29764,2.29777,178000000.0
2009-05-05 12:25:00,2.29771,2.29945,2.29756,2.29756,208000000.0
2009-05-05 12:30:00,2.29751,2.30011,2.29743,2.29934,188000000.0
2009-05-05 12:35:00,2.29953,2.30093,2.2994,2.30055,110000000.0
2009-05-05 12:40:00,2.30047,2.30047,2.29879,2.29882,82000000.0
2009-05-05 12:45:00,2.29896,2.30072,2.29896,2.29993,160000000.0
2009-05-05 12:50:00,2.29988,2.30087,2.29923,2.29954,129000000.0
2009-05-05 12:55:00,2.29936,2.3011,2.29894,2.3004,131000000.0
2009-05-05 13:00:00,2.30046,2.30083,2.29981,2.3006,91000000.0
2009-05-05 13:05:00,2.30117,2.30172,2.30039,2.30099,126000000.0
2009-05-05 13:10:00,2.30057,2.30094,2.29835,2.29898,104000000.0
2009-05-05 13:15:00,2.29882,2.30024,2.29827,2.2992,141000000.0
2009-05-05 13:20:00,2.29914,2.30077,2.29878,2.30024,165000000.0
2009-05-05 13:25:00,2.30017,2.30148,2.29918,2.29918,128000000.0
2009-05-05 13:30:00,2.299,2.30056,2.29833,2.30048,118000000.0
2009-05-05 13:35:00,2.30075,2.30075,2.29955,2.30059,143000000.0
2009-05-05 13:40:00,2.30063,2.30134,2.30055,2.30088,145000000.0
2009-05-05 13:45:00,2.30108,2.30307,2.30058,2.30274,101000000.0
2009-05-05 13:50:00,2.30287,2.30426,2.30227,2.30416,144000000.0
2009-05-05 13:55:00,2.30494,2.30538,2.30255,2.30304,144000000.0
2009-05-05 14:00:00,2.30296,2.30309,2.30113,2.30113,124000000.0
2009-05-05 14:05:00,2.3009,2.30223,2.29996,2.30109,128000000.0
2009-05-05 14:10:00,2.30088,2.3018,2.2982,2.2982,104000000.0
2009-05-05 14:15:00,2.2988,2.29923,2.29625,2.2966,86000000.0
2009-05-05 14:20:00,2.29704,2.29879,2.29704,2.29766,84000000.0
2009-05-05 14:25:00,2.29762,2.29762,2.29238,2.29238,75000000.0
2009-05-05 14:30:00,2.29312,2.29337,2.29141,2.29141,67000000.0
2009-05-05 14:35:00,2.29211,2.29288,2.29133,2.29172,41000000.0
2009-05-05 14:40:00,2.29125,2.29255,2.28999,2.29215,43000000.0
2009-05-05 14:45:00,2.29245,2.29591,2.292,2.2958,41000000.0
2009-05-05 14:50:00,2.29529,2.29656,2.29496,2.29496,37000000.0
2009-05-05 14:55:00,2.29506,2.29528,2.29381,2.29432,38000000.0
2009-05-05 15:00:00,2.29513,2.29601,2.29365,2.29465,37000000.0
2009-05-05 15:05:00,2.29496,2.29569,2.29473,2.29473,41000000.0
2009-05-05 15:10:00,2.29495,2.29545,2.29263,2.29383,47000000.0
2009-05-05 15:15:00,2.29374,2.2957,2.29357,2.29526,41000000.0
2009-05-05 15:20:00,2.29632,2.29665,2.2926,2.29266,42000000.0
2009-05-05 15:25:00,2.29187,2.29289,2.2911,2.29258,39000000.0
2009-05-05 15:30:00,2.29224,2.29295,2.29125,2.29148,45000000.0
2009-05-05 15:35:00,2.29151,2.29164,2.28829,2.2894,39000000.0
2009-05-05 15:40:00,2.28852,2.28923,2.28777,2.28908,44000000.0
2009-05-05 15:45:00,2.29007,2.29022,2.28772,2.2888,38000000.0
2009-05-05 15:50:00,2.28797,2.29255,2.28777,2.2921,42000000.0
2009-05-05 15:55:00,2.29149,2.29222,2.29126,2.29203,43000000.0
2009-05-05 16:00:00,2.29187,2.29352,2.2897,2.2897,43000000.0
2009-05-05 16:05:00,2.28971,2.2922,2.28852,2.29169,44000000.0
2009-05-05 16:10:00,2.29145,2.29344,2.29096,2.29101,44000000.0
2009-05-05 16:15:00,2.29119,2.29289,2.29098,2.29278,47000000.0
2009-05-05 16:20:00,2.29339,2.29514,2.29338,2.29485,44000000.0
2009-05-05 16:25:00,2.29663,2.29899,2.29608,2.2986,43000000.0
2009-05-05 16:30:00,2.29773,2.29949,2.29718,2.29813,42000000.0
2009-05-05 16:35:00,2.29739,2.29936,2.29695,2.29875,38000000.0
2009-05-05 16:40:00,2.29881,2.30074,2.29849,2.29893,42000000.0
2009-05-05 16:45:00,2.29854,2.29933,2.29791,2.29933,47000000.0
2009-05-05 16:50:00,2.29961,2.30029,2.29771,2.29771,37000000.0
2009-05-05 16:55:00,2.29762,2.30066,2.29749,2.29879,44000000.0
2009-05-05 17:00:00,2.29868,2.29868,2.29583,2.29782,40000000.0
2009-05-05 17:05:00,2.29785,2.29785,2.29609,2.29666,44000000.0
2009-05-05 17:10:00,2.29697,2.29791,2.29668,2.29784,40000000.0
2009-05-05 17:15:00,2.2977,2.29867,2.29302,2.29552,40000000.0
2009-05-05 17:20:00,2.29644,2.29725,2.29619,2.29725,41000000.0
2009-05-05 17:25:00,2.29673,2.29696,2.29519,2.29672,38000000.0
2009-05-05 17:30:00,2.29685,2.29865,2.29569,2.29849,45000000.0
2009-05-05 17:35:00,2.29798,2.29828,2.29599,2.29599,36000000.0
2009-05-05 17:40:00,2.2957,2.29683,2.29544,2.29594,45000000.0
2009-05-05 17:45:00,2.29586,2.2967,2.2951,2.29531,37000000.0
2009-05-05 17:50:00,2.29569,2.2985,2.29564,2.29763,39000000.0
2009-05-05 17:55:00,2.29786,2.2992,2.29741,2.29886,44000000.0
2009-05-05 18:00:00,2.29851,2.29911,2.29752,2.29878,44000000.0
2009-05-05 18:05:00,2.29872,2.30067,2.29872,2.30019,44000000.0
2009-05-05 18:10:00,2.3001,2.30039,2.29641,2.29649,44000000.0
2009-05-05 18:15:00,2.29668,2.29748,2.29653,2.29708,46000000.0
2009-05-05 18:20:00,2.29709,2.29834,2.2947,2.298,47000000.0
2009-05-05 18:25:00,2.29786,2.29856,2.297,2.297,36000000.0
2009-05-05 18:30:00,2.29685,2.29774,2.29636,2.29665,46000000.0
2009-05-05 18:35:00,2.29721,2.30142,2.29715,2.30075,38000000.0
2009-05-05 18:40:00,2.29927,2.30058,2.29904,2.30058,41000000.0
2009-05-05 18:45:00,2.30087,2.30151,2.30023,2.30088,44000000.0
2009-05-05 18:50:00,2.30094,2.30127,2.29954,2.29954,44000000.0
2009-05-05 18:55:00,2.30005,2.30016,2.29771,2.29944,41000000.0
2009-05-05 19:00:00,2.29954,2.29987,2.29588,2.29661,37000000.0
2009-05-05 19:05:00,2.29693,2.29718,2.2947,2.2952,40000000.0
2009-05-05 19:10:00,2.29554,2.29672,2.29381,2.296,42000000.0
2009-05-05 19:15:00,2.2962,2.29687,2.29532,2.29532,47000000.0
2009-05-05 19:20:00,2.29514,2.29627,2.29441,2.29577,47000000.0
2009-05-05 19:25:00,2.29548,2.29602,2.29446,2.29471,41000000.0
2009-05-05 19:30:00,2.29522,2.29973,2.29475,2.29973,42000000.0
2009-05-05 19:35:00,2.30006,2.30078,2.29897,2.29986,38000000.0
2009-05-05 19:40:00,2.29923,2.3005,2.29839,2.29962,42000000.0
2009-05-05 19:45:00,2.29977,2.29993,2.2974,2.29987,40000000.0
2009-05-05 19:50:00,2.30013,2.30112,2.29937,2.30043,36000000.0
2009-05-05 19:55:00,2.30026,2.30075,2.29997,2.30023,41000000.0
2009-05-05 20:00:00,2.30035,2.30136,2.30029,2.30111,36000000.0
2009-05-05 20:05:00,2.30076,2.30166,2.3005,2.3005,45000000.0
2009-05-05 20:10:00,2.3005,2.3011,2.29895,2.29909,39000000.0
2009-05-05 20:15:00,2.29884,2.29888,2.29661,2.29809,42000000.0
2009-05-05 20:20:00,2.29783,2.29803,2.29668,2.29723,40000000.0
2009-05-05 20:25:00,2.2977,2.29977,2.29714,2.29956,39000000.0
2009-05-05 20:30:00,2.29931,2.30097,2.29773,2.30041,37000000.0
2009-05-05 20:35:00,2.30049,2.30085,2.29948,2.3006,46000000.0
2009-05-05 20:40:00,2.30112,2.30112,2.29786,2.30018,45000000.0
2009-05-05 20:45:00,2.30027,2.30027,2.29757,2.29787,39000000.0
2009-05-05 20:50:00,2.29876,2.30057,2.29862,2.29862,50000000.0
2009-05-05 20:55:00,2.2986,2.30059,2.2986,2.29912,36000000.0
2009-05-05 21:00:00,2.29922,2.29964,2.29893,2.29912,36000000.0
2009-05-05 21:05:00,2.29966,2.29985,2.2972,2.29796,44000000.0
2009-05-05 21:10:00,2.29802,2.29909,2.29749,2.29765,41000000.0
2009-05-05 21:15:00,2.2981,2.29885,2.29744,2.29807,39000000.0
2009-05-05 21:20:00,2.29792,2.29805,2.29719,2.29719,40000000.0
2009-05-05 21:25:00,2.29751,2.29827,2.2969,2.29723,36000000.0
2009-05-05 21:30:00,2.29726,2.29801,2.2948,2.29496,45000000.0
2009-05-05 21:35:00,2.29487,2.29554,2.29466,2.29538,44000000.0
2009-05-05 21:40:00,2.29533,2.2956,2.29423,2.2948,42000000.0
2009-05-05 21:45:00,2.29473,2.29525,2.29191,2.29199,42000000.0
2009-05-05 21:50:00,2.29165,2.29578,2.29165,2.29576,36000000.0
2009-05-05 21:55:00,2.29577,2.29593,2.29506,2.29506,37000000.0
2009-05-05 22:00:00,2.29521,2.29634,2.29515,2.29522,43000000.0
2009-05-05 22:05:00,2.29504,2.29504,2.29067,2.29125,42000000.0
2009-05-05 22:10:00,2.29104,2.29269,2.28993,2.29085,43000000.0
2009-05-05 22:15:00,2.29077,2.29145,2.28888,2.28984,39000000.0
2009-05-05 22:20:00,2.28947,2.2931,2.28947,2.2931,35000000.0
2009-05-05 22:25:00,2.2932,2.29559,2.29265,2.29432,43000000.0
2009-05-05 22:30:00,2.29404,2.29597,2.29381,2.29506,38000000.0
2009-05-05 22:35:00,2.29566,2.29633,2.29532,2.29633,42000000.0
2009-05-05 22:40:00,2.29643,2.29845,2.29597,2.29755,36000000.0
2009-05-05 22:45:00,2.2976,2.29977,2.29727,2.29976,41000000.0
2009-05-05 22:50:00,2.30045,2.30212,2.29847,2.29847,32000000.0
2009-05-05 22:55:00,2.29735,2.29735,2.2941,2.29483,37000000.0
2009-05-05 23:00:00,2.29469,2.29474,2.29252,2.29405,38000000.0
2009-05-05 23:05:00,2.29434,2.29556,2.29404,2.29404,43000000.0
2009-05-05 23:10:00,2.29294,2.29443,2.29294,2.29395,43000000.0
2009-05-05 23:15:00,2.29373,2.29645,2.2936,2.29518,42000000.0
2009-05-05 23:20:00,2.29509,2.29515,2.29356,2.29356,38000000.0
2009-05-05 23:25:00,2.29335,2.29568,2.29305,2.29568,42000000.0
2009-05-05 23:30:00,2.29584,2.2969,2.29569,2.2969,41000000.0
2009-05-05 23:35:00,2.29615,2.29621,2.29534,2.29534,39000000.0
2009-05-05 23:40:00,2.29523,2.29648,2.29497,2.29559,40000000.0
2009-05-05 23:45:00,2.2955,2.29655,2.2955,2.29647,40000000.0
2009-05-05 23:50:00,2.2974,2.29744,2.29388,2.29599,43000000.0
2009-05-05 23:55:00,2.29623,2.2963,2.29515,2.29542,42000000.0
2009-05-06 00:00:00,2.29502,2.29524,2.2938,2.29406,40000000.0
2009-05-06 00:05:00,2.29436,2.2952,2.2939,2.29459,42000000.0
2009-05-06 00:10:00,2.29453,2.29466,2.2942,2.29427,42000000.0
2009-05-06 00:15:00,2.29388,2.2939,2.29206,2.29358,41000000.0
2009-05-06 00:20:00,2.29348,2.29399,2.29338,2.29362,42000000.0
2009-05-06 00:25:00,2.29422,2.29538,2.29337,2.2939,42000000.0
2009-05-06 00:30:00,2.2934,2.29413,2.29305,2.29324,42000000.0
2009-05-06 00:35:00,2.29325,2.29337,2.29282,2.29334,42000000.0
2009-05-06 00:40:00,2.29326,2.29416,2.29286,2.29416,43000000.0
2009-05-06 00:45:00,2.29417,2.29733,2.29408,2.29685,46000000.0
2009-05-06 00:50:00,2.29711,2.29766,2.29683,2.29689,41000000.0
2009-05-06 00:55:00,2.2969,2.29726,2.29636,2.29636,39000000.0
2009-05-06 01:00:00,2.2957,2.2967,2.29481,2.29588,42000000.0
2009-05-06 01:05:00,2.29593,2.29658,2.29532,2.29647,37000000.0
2009-05-06 01:10:00,2.29702,2.29768,2.29688,2.29688,48000000.0
2009-05-06 01:15:00,2.29783,2.30078,2.29783,2.29951,39000000.0
2009-05-06 01:20:00,2.29963,2.30054,2.29926,2.29971,40000000.0
2009-05-06 01:25:00,2.29981,2.29998,2.29823,2.29855,40000000.0
2009-05-06 01:30:00,2.29817,2.29909,2.29733,2.29733,40000000.0
2009-05-06 01:35:00,2.29682,2.29682,2.29574,2.29655,38000000.0
2009-05-06 01:40:00,2.29702,2.29841,2.29701,2.29733,45000000.0
2009-05-06 01:45:00,2.29769,2.29811,2.2972,2.29748,37000000.0
2009-05-06 01:50:00,2.29777,2.29904,2.29685,2.29903,43000000.0
2009-05-06 01:55:00,2.29834,2.29834,2.29603,2.29776,43000000.0
2009-05-06 02:00:00,2.2972,2.29758,2.29644,2.29748,63000000.0
2009-05-06 02:05:00,2.29738,2.29884,2.29684,2.29732,55000000.0
2009-05-06 02:10:00,2.29709,2.29944,2.29684,2.29866,43000000.0
2009-05-06 02:15:00,2.29843,2.29843,2.29764,2.2977,40000000.0
2009-05-06 02:20:00,2.29747,2.29916,2.29721,2.29891,48000000.0
2009-05-06 02:25:00,2.29892,2.29908,2.29839,2.29881,74000000.0
2009-05-06 02:30:00,2.29899,2.29983,2.29809,2.29886,57000000.0
2009-05-06 02:35:00,2.29894,2.29995,2.2989,2.29954,45000000.0
2009-05-06 02:40:00,2.29944,2.30027,2.29885,2.29885,47000000.0
2009-05-06 02:45:00,2.29906,2.2995,2.29783,2.29816,49000000.0
2009-05-06 02:50:00,2.29795,2.29795,2.29499,2.29713,38000000.0
2009-05-06 02:55:00,2.29827,2.29827,2.2955,2.2955,54000000.0
2009-05-06 03:00:00,2.29598,2.29741,2.29598,2.29741,42000000.0
2009-05-06 03:05:00,2.29761,2.29891,2.29635,2.29883,46000000.0
2009-05-06 03:10:00,2.29887,2.29887,2.29696,2.2979,51000000.0
2009-05-06 03:15:00,2.2974,2.29752,2.2961,2.29643,41000000.0
2009-05-06 03:20:00,2.2973,2.29878,2.29484,2.29577,38000000.0
2009-05-06 03:25:00,2.2966,2.29752,2.29568,2.2963,54000000.0
2009-05-06 03:30:00,2.29289,2.29582,2.28905,2.29582,43000000.0
2009-05-06 03:35:00,2.29706,2.29915,2.29675,2.2991,42000000.0
2009-05-06 03:40:00,2.29891,2.30169,2.29773,2.30134,43000000.0
2009-05-06 03:45:00,2.30091,2.30091,2.29662,2.29804,57000000.0
2009-05-06 03:50:00,2.29733,2.29874,2.29645,2.29815,41000000.0
2009-05-06 03:55:00,2.29793,2.30163,2.29714,2.3009,46000000.0
2009-05-06 04:00:00,2.30034,2.30042,2.29933,2.30026,72000000.0
2009-05-06 04:05:00,2.30024,2.30151,2.2996,2.30066,40000000.0
2009-05-06 04:10:00,2.30017,2.30042,2.29867,2.29914,42000000.0
2009-05-06 04:15:00,2.29878,2.29878,2.29633,2.29633,64000000.0
2009-05-06 04:20:00,2.29689,2.298,2.29614,2.29647,47000000.0
2009-05-06 04:25:00,2.2963,2.29659,2.29339,2.29339,56000000.0
2009-05-06 04:30:00,2.29334,2.29478,2.29297,2.29434,59000000.0
2009-05-06 04:35:00,2.29398,2.29657,2.29397,2.29635,42000000.0
2009-05-06 04:40:00,2.29596,2.29658,2.29563,2.29609,48000000.0
2009-05-06 04:45:00,2.29615,2.29662,2.29595,2.29648,37000000.0
2009-05-06 04:50:00,2.29665,2.297,2.29574,2.29674,50000000.0
2009-05-06 04:55:00,2.29678,2.29685,2.29587,2.29596,52000000.0
2009-05-06 05:00:00,2.29549,2.29929,2.29549,2.29915,40000000.0
2009-05-06 05:05:00,2.2992,2.3,2.29907,2.29935,53000000.0
2009-05-06 05:10:00,2.29966,2.30021,2.29837,2.29839,60000000.0
2009-05-06 05:15:00,2.29836,2.29886,2.29731,2.29742,53000000.0
2009-05-06 05:20:00,2.29753,2.29762,2.29633,2.29633,107000000.0
2009-05-06 05:25:00,2.29609,2.29649,2.29543,2.29579,125000000.0
2009-05-06 05:30:00,2.29501,2.29635,2.29501,2.29509,43000000.0
2009-05-06 05:35:00,2.29487,2.29572,2.29487,2.29539,54000000.0
2009-05-06 05:40:00,2.29632,2.29642,2.29515,2.29634,47000000.0
2009-05-06 05:45:00,2.2966,2.29695,2.2948,2.29574,57000000.0
2009-05-06 05:50:00,2.29559,2.29872,2.29559,2.29724,82000000.0
2009-05-06 05:55:00,2.29697,2.29872,2.29683,2.29822,86000000.0
2009-05-06 06:00:00,2.29789,2.29822,2.29515,2.29677,87000000.0
2009-05-06 06:05:00,2.29554,2.29806,2.29518,2.29762,45000000.0
2009-05-06 06:10:00,2.2958,2.29774,2.29577,2.29743,50000000.0
2009-05-06 06:15:00,2.29744,2.29744,2.29635,2.29635,61000000.0
2009-05-06 06:20:00,2.2963,2.29651,2.29553,2.29571,76000000.0
2009-05-06 06:25:00,2.29591,2.29648,2.29487,2.29487,41000000.0
2009-05-06 06:30:00,2.29409,2.29538,2.29327,2.29482,88000000.0
2009-05-06 06:35:00,2.29471,2.29517,2.29448,2.29492,45000000.0
2009-05-06 06:40:00,2.29475,2.29475,2.29374,2.29444,41000000.0
2009-05-06 06:45:00,2.29441,2.29491,2.2923,2.29491,41000000.0
2009-05-06 06:50:00,2.29519,2.29519,2.29376,2.29452,46000000.0
2009-05-06 06:55:00,2.29427,2.29596,2.29427,2.29596,66000000.0
2009-05-06 07:00:00,2.29619,2.29715,2.29534,2.29534,56000000.0
2009-05-06 07:05:00,2.29536,2.29737,2.29536,2.29667,59000000.0
2009-05-06 07:10:00,2.29657,2.2969,2.29591,2.29626,61000000.0
2009-05-06 07:15:00,2.29612,2.29636,2.29525,2.29636,49000000.0
2009-05-06 07:20:00,2.29635,2.29635,2.29456,2.29482,60000000.0
2009-05-06 07:25:00,2.29506,2.29621,2.29506,2.29568,106000000.0
2009-05-06 07:30:00,2.29572,2.29603,2.29429,2.29603,76000000.0
2009-05-06 07:35:00,2.29572,2.29648,2.29386,2.29524,56000000.0
2009-05-06 07:40:00,2.29515,2.29519,2.29384,2.29384,82000000.0
2009-05-06 07:45:00,2.29437,2.29514,2.29384,2.29432,77000000.0
2009-05-06 07:50:00,2.29446,2.29537,2.29357,2.29384,97000000.0
2009-05-06 07:55:00,2.2947,2.29521,2.29322,2.29366,101000000.0
2009-05-06 08:00:00,2.29373,2.29592,2.29314,2.29589,106000000.0
2009-05-06 08:05:00,2.29593,2.29747,2.29532,2.29747,93000000.0
2009-05-06 08:10:00,2.29702,2.29833,2.29659,2.29753,118000000.0
2009-05-06 08:15:00,2.29778,2.29778,2.29696,2.2972,94000000.0
2009-05-06 08:20:00,2.29735,2.29812,2.29717,2.29803,101000000.0
2009-05-06 08:25:00,2.29806,2.29806,2.29621,2.29663,154000000.0
2009-05-06 08:30:00,2.29655,2.29659,2.29453,2.29515,216000000.0
2009-05-06 08:35:00,2.29531,2.29601,2.29436,2.29436,120000000.0
2009-05-06 08:40:00,2.29427,2.29637,2.29425,2.29481,123000000.0
2009-05-06 08:45:00,2.29499,2.29538,2.2943,2.29468,148000000.0
2009-05-06 08:50:00,2.29503,2.29581,2.29403,2.29581,232000000.0
2009-05-06 08:55:00,2.29561,2.29595,2.29461,2.29522,129000000.0
2009-05-06 09:00:00,2.29555,2.29677,2.29491,2.29513,98000000.0
2009-05-06 09:05:00,2.29476,2.29506,2.29364,2.29404,129000000.0
2009-05-06 09:10:00,2.29426,2.2953,2.29213,2.2953,216000000.0
2009-05-06 09:15:00,2.29502,2.29709,2.29434,2.29468,232000000.0
2009-05-06 09:20:00,2.29471,2.29545,2.2923,2.29492,273000000.0
2009-05-06 09:25:00,2.29498,2.2962,2.29475,2.29574,194000000.0
2009-05-06 09:30:00,2.2951,2.2957,2.29476,2.29512,151000000.0
2009-05-06 09:35:00,2.2951,2.2951,2.29016,2.29063,228000000.0
2009-05-06 09:40:00,2.28922,2.28957,2.28802,2.28915,226000000.0
2009-05-06 09:45:00,2.28898,2.28937,2.28698,2.28698,136000000.0
2009-05-06 09:50:00,2.28752,2.28999,2.28708,2.28908,196000000.0
2009-05-06 09:55:00,2.2891,2.29016,2.28842,2.28886,190000000.0
2009-05-06 10:00:00,2.28886,2.28939,2.28756,2.28777,196000000.0
2009-05-06 10:05:00,2.28768,2.28807,2.28538,2.28538,232000000.0
2009-05-06 10:10:00,2.28401,2.28484,2.28085,2.28192,303000000.0
2009-05-06 10:15:00,2.28144,2.28285,2.28064,2.28212,225000000.0
2009-05-06 10:20:00,2.28273,2.28339,2.28263,2.28314,233000000.0
2009-05-06 10:25:00,2.28325,2.28412,2.28205,2.28211,301000000.0
2009-05-06 10:30:00,2.2825,2.28394,2.28212,2.28271,157000000.0
2009-05-06 10:35:00,2.28281,2.28518,2.28278,2.28285,140000000.0
2009-05-06 10:40:00,2.28263,2.28377,2.28204,2.28322,139000000.0
2009-05-06 10:45:00,2.28332,2.28391,2.28273,2.28273,165000000.0
2009-05-06 10:50:00,2.28283,2.28359,2.28177,2.28224,206000000.0
2009-05-06 10:55:00,2.28266,2.28356,2.28195,2.28326,176000000.0
2009-05-06 11:00:00,2.28327,2.28496,2.28235,2.28386,178000000.0
2009-05-06 11:05:00,2.28442,2.28538,2.28437,2.28514,142000000.0
2009-05-06 11:10:00,2.28576,2.2862,2.28453,2.28455,236000000.0
2009-05-06 11:15:00,2.28445,2.28471,2.28381,2.28412,218000000.0
2009-05-06 11:20:00,2.28335,2.2864,2.28286,2.2864,229000000.0
2009-05-06 11:25:00,2.28652,2.28799,2.28652,2.2873,183000000.0
2009-05-06 11:30:00,2.28753,2.28794,2.28732,2.28779,173000000.0
2009-05-06 11:35:00,2.2875,2.28814,2.28708,2.28773,231000000.0
2009-05-06 11:40:00,2.28832,2.28863,2.28779,2.28802,185000000.0
2009-05-06 11:45:00,2.28833,2.28833,2.28721,2.28749,169000000.0
2009-05-06 11:50:00,2.28753,2.29039,2.28691,2.28914,188000000.0
2009-05-06 11:55:00,2.28891,2.29083,2.28805,2.2897,200000000.0
2009-05-06 12:00:00,2.28993,2.2905,2.28928,2.28952,150000000.0
2009-05-06 12:05:00,2.2895,2.2895,2.28735,2.28761,112000000.0
2009-05-06 12:10:00,2.28731,2.28894,2.28679,2.28788,149000000.0
2009-05-06 12:15:00,2.2879,2.28918,2.28776,2.28911,180000000.0
2009-05-06 12:20:00,2.28905,2.29028,2.28905,2.28983,178000000.0
2009-05-06 12:25:00,2.28973,2.28987,2.28583,2.28659,208000000.0
2009-05-06 12:30:00,2.28692,2.28905,2.28679,2.2871,188000000.0
2009-05-06 12:35:00,2.28729,2.28729,2.28467,2.28501,110000000.0
2009-05-06 12:40:00,2.28473,2.28569,2.28441,2.28569,82000000.0
2009-05-06 12:45:00,2.28551,2.28551,2.28457,2.28521,160000000.0
2009-05-06 12:50:00,2.28542,2.28851,2.28523,2.28745,129000000.0
2009-05-06 12:55:00,2.2877,2.28854,2.28568,2.28568,131000000.0
2009-05-06 13:00:00,2.28561,2.28689,2.28561,2.28681,91000000.0
2009-05-06 13:05:00,2.28696,2.28759,2.28596,2.28741,126000000.0
2009-05-06 13:10:00,2.28703,2.28924,2.28697,2.28825,104000000.0
2009-05-06 13:15:00,2.28799,2.2896,2.28743,2.28759,141000000.0
2009-05-06 13:20:00,2.28734,2.28827,2.28502,2.28827,165000000.0
2009-05-06 13:25:00,2.2873,2.28746,2.28694,2.2873,128000000.0
2009-05-06 13:30:00,2.28691,2.28819,2.28648,2.28748,118000000.0
2009-05-06 13:35:00,2.28746,2.28901,2.28746,2.28885,143000000.0
2009-05-06 13:40:00,2.28839,2.28959,2.28663,2.28666,145000000.0
2009-05-06 13:45:00,2.28647,2.28688,2.28548,2.28569,101000000.0
2009-05-06 13:50:00,2.28608,2.28662,2.28516,2.28534,144000000.0
2009-05-06 13:55:00,2.28535,2.28589,2.2827,2.2827,144000000.0
2009-05-06 14:00:00,2.28266,2.28332,2.28244,2.28332,124000000.0
2009-05-06 14:05:00,2.28357,2.28453,2.28298,2.28298,128000000.0
2009-05-06 14:10:00,2.28296,2.28448,2.28296,2.28377,104000000.0
2009-05-06 14:15:00,2.28289,2.2845,2.28064,2.2818,86000000.0
2009-05-06 14:20:00,2.28223,2.28425,2.28223,2.28361,84000000.0
2009-05-06 14:25:00,2.28374,2.28611,2.28304,2.28611,75000000.0
2009-05-06 14:30:00,2.28709,2.2872,2.28515,2.28515,67000000.0
2009-05-06 14:35:00,2.28532,2.28694,2.28516,2.28517,41000000.0
2009-05-06 14:40:00,2.28466,2.2866,2.28416,2.28469,43000000.0
2009-05-06 14:45:00,2.28598,2.28804,2.28471,2.28777,41000000.0
2009-05-06 14:50:00,2.28791,2.29032,2.28757,2.28793,37000000.0
2009-05-06 14:55:00,2.28746,2.28991,2.28746,2.28953,38000000.0
2009-05-06 15:00:00,2.2896,2.29068,2.28924,2.29059,37000000.0
2009-05-06 15:05:00,2.29068,2.29159,2.2898,2.29056,41000000.0
2009-05-06 15:10:00,2.29059,2.29146,2.29029,2.29119,47000000.0
2009-05-06 15:15:00,2.29082,2.29155,2.2881,2.2881,41000000.0
2009-05-06 15:20:00,2.28876,2.28897,2.28737,2.28741,42000000.0
2009-05-06 15:25:00,2.28656,2.28891,2.28648,2.28883,39000000.0
2009-05-06 15:30:00,2.28868,2.29063,2.28779,2.28869,45000000.0
2009-05-06 15:35:00,2.28814,2.28927,2.28602,2.2892,39000000.0
2009-05-06 15:40:00,2.28917,2.28933,2.28781,2.28905,44000000.0
2009-05-06 15:45:00,2.28859,2.28897,2.28712,2.28734,38000000.0
2009-05-06 15:50:00,2.28706,2.28761,2.28361,2.2839,42000000.0
2009-05-06 15:55:00,2.28377,2.28656,2.28323,2.28656,43000000.0
2009-05-06 16:00:00,2.28687,2.28981,2.28559,2.28976,43000000.0
2009-05-06 16:05:00,2.28954,2.29079,2.28768,2.28768,44000000.0
2009-05-06 16:10:00,2.28733,2.29019,2.28674,2.28739,44000000.0
2009-05-06 16:15:00,2.28748,2.28798,2.28621,2.28798,47000000.0
2009-05-06 16:20:00,2.28802,2.28984,2.28722,2.28848,44000000.0
2009-05-06 16:25:00,2.28865,2.29061,2.28857,2.28991,43000000.0
2009-05-06 16:30:00,2.28981,2.29086,2.28892,2.28892,42000000.0
2009-05-06 16:35:00,2.28923,2.28923,2.28712,2.2873,38000000.0
2009-05-06 16:40:00,2.28773,2.28981,2.28773,2.28961,42000000.0
2009-05-06 16:45:00,2.28921,2.28921,2.28701,2.28744,47000000.0
2009-05-06 16:50:00,2.28767,2.28851,2.28645,2.28668,37000000.0
2009-05-06 16:55:00,2.28748,2.29239,2.28748,2.29239,44000000.0
2009-05-06 17:00:00,2.29141,2.29141,2.28744,2.2879,40000000.0
2009-05-06 17:05:00,2.28794,2.29206,2.28794,2.28969,44000000.0
2009-05-06 17:10:00,2.28901,2.28941,2.28642,2.28768,40000000.0
2009-05-06 17:15:00,2.28755,2.28919,2.28731,2.28899,40000000.0
2009-05-06 17:20:00,2.28896,2.29091,2.28887,2.29035,41000000.0
2009-05-06 17:25:00,2.29044,2.29191,2.2903,2.29128,38000000.0
2009-05-06 17:30:00,2.29133,2.29138,2.28979,2.29077,45000000.0
2009-05-06 17:35:00,2.29078,2.29086,2.28738,2.28738,36000000.0
2009-05-06 17:40:00,2.28748,2.28872,2.2873,2.28805,45000000.0
2009-05-06 17:45:00,2.2871,2.28998,2.28674,2.28986,37000000.0
2009-05-06 17:50:00,2.29067,2.29092,2.28762,2.29011,39000000.0
2009-05-06 17:55:00,2.29022,2.29035,2.2851,2.28511,44000000.0
2009-05-06 18:00:00,2.2848,2.28585,2.28452,2.28584,44000000.0
2009-05-06 18:05:00,2.28617,2.28631,2.28513,2.28564,44000000.0
2009-05-06 18:10:00,2.28547,2.28547,2.28428,2.28485,44000000.0
2009-05-06 18:15:00,2.286,2.28604,2.28285,2.28418,46000000.0
2009-05-06 18:20:00,2.28386,2.28646,2.2822,2.28646,47000000.0
2009-05-06 18:25:00,2.28697,2.28714,2.28372,2.28375,36000000.0
2009-05-06 18:30:00,2.28391,2.28793,2.28372,2.28586,46000000.0
2009-05-06 18:35:00,2.28627,2.28771,2.28501,2.28511,38000000.0
2009-05-06 18:40:00,2.28495,2.28501,2.28431,2.28471,41000000.0
2009-05-06 18:45:00,2.28474,2.28549,2.28255,2.28255,44000000.0
2009-05-06 18:50:00,2.28215,2.28255,2.27953,2.28019,42000000.0
2009-05-06 18:55:00,2.2807,2.28367,2.27942,2.28334,41000000.0
2009-05-06 19:00:00,2.28132,2.28295,2.28074,2.28074,37000000.0
2009-05-06 19:05:00,2.2804,2.28151,2.28017,2.28151,40000000.0
2009-05-06 19:10:00,2.28122,2.28152,2.27894,2.28053,42000000.0
2009-05-06 19:15:00,2.28054,2.28054,2.27855,2.27887,47000000.0
2009-05-06 19:20:00,2.27852,2.27949,2.27734,2.27918,47000000.0
2009-05-06 19:25:00,2.27953,2.27979,2.27667,2.27709,41000000.0
2009-05-06 19:30:00,2.27761,2.27802,2.27669,2.27792,42000000.0
2009-05-06 19:35:00,2.27813,2.27849,2.27725,2.27742,38000000.0
2009-05-06 19:40:00,2.27701,2.27977,2.27613,2.27715,42000000.0
2009-05-06 19:45:00,2.27738,2.27839,2.27691,2.27839,40000000.0
2009-05-06 19:50:00,2.27905,2.27949,2.27772,2.27784,36000000.0
2009-05-06 19:55:00,2.27759,2.28016,2.27759,2.28011,41000000.0
2009-05-06 20:00:00,2.2799,2.28022,2.27611,2.27611,36000000.0
2009-05-06 20:05:00,2.27546,2.27868,2.27533,2.27787,45000000.0
2009-05-06 20:10:00,2.27814,2.27912,2.27786,2.27804,39000000.0
2009-05-06 20:15:00,2.27731,2.27795,2.2756,2.27706,42000000.0
2009-05-06 20:20:00,2.27739,2.2778,2.2743,2.2743,40000000.0
2009-05-06 20:25:00,2.27397,2.2778,2.27369,2.2778,39000000.0
2009-05-06 20:30:00,2.27882,2.27882,2.27512,2.27557,37000000.0
2009-05-06 20:35:00,2.27554,2.28034,2.27543,2.27913,46000000.0
2009-05-06 20:40:00,2.27938,2.2794,2.27855,2.27883,45000000.0
2009-05-06 20:45:00,2.27896,2.28037,2.27666,2.27666,39000000.0
2009-05-06 20:50:00,2.276,2.27741,2.27558,2.27722,50000000.0
2009-05-06 20:55:00,2.27764,2.28278,2.27764,2.28129,36000000.0
2009-05-06 21:00:00,2.28086,2.28086,2.27809,2.27835,36000000.0
2009-05-06 21:05:00,2.27874,2.28074,2.27764,2.27772,44000000.0
2009-05-06 21:10:00,2.27818,2.27968,2.27763,2.27824,41000000.0
2009-05-06 21:15:00,2.27847,2.27896,2.27776,2.27826,39000000.0
2009-05-06 21:20:00,2.27846,2.28093,2.27827,2.27864,46000000.0
2009-05-06 21:25:00,2.27897,2.2798,2.27827,2.27968,36000000.0
2009-05-06 21:30:00,2.27974,2.27983,2.27804,2.27882,45000000.0
2009-05-06 21:35:00,2.27882,2.27886,2.27745,2.27773,44000000.0
2009-05-06 21:40:00,2.27772,2.27854,2.27763,2.27854,42000000.0
2009-05-06 21:45:00,2.27848,2.27927,2.27848,2.27886,42000000.0
2009-05-06 21:50:00,2.27898,2.27951,2.27798,2.27815,36000000.0
2009-05-06 21:55:00,2.27822,2.27963,2.27822,2.27937,37000000.0
2009-05-06 22:00:00,2.27913,2.27941,2.27867,2.27931,43000000.0
2009-05-06 22:05:00,2.27938,2.28021,2.2793,2.27981,42000000.0
2009-05-06 22:10:00,2.27936,2.27946,2.27769,2.27779,43000000.0
2009-05-06 22:15:00,2.27771,2.2778,2.27585,2.27667,39000000.0
2009-05-06 22:20:00,2.27677,2.28044,2.27677,2.27986,35000000.0
2009-05-06 22:25:00,2.28043,2.28137,2.2801,2.28129,43000000.0
2009-05-06 22:30:00,2.28013,2.28159,2.27971,2.28159,38000000.0
2009-05-06 22:35:00,2.28149,2.28149,2.27808,2.27817,42000000.0
2009-05-06 22:40:00,2.27813,2.28,2.27795,2.27995,36000000.0
2009-05-06 22:45:00,2.27986,2.28135,2.27963,2.28135,41000000.0
2009-05-06 22:50:00,2.2816,2.28169,2.28058,2.28058,32000000.0
2009-05-06 22:55:00,2.2808,2.28425,2.2808,2.28218,37000000.0
2009-05-06 23:00:00,2.28364,2.28364,2.2737,2.28107,42000000.0
2009-05-06 23:05:00,2.28151,2.28176,2.28043,2.28055,43000000.0
2009-05-06 23:10:00,2.28057,2.28127,2.2798,2.28127,43000000.0
2009-05-06 23:15:00,2.28104,2.28104,2.27955,2.28062,42000000.0
2009-05-06 23:20:00,2.28074,2.28108,2.27764,2.27803,42000000.0
2009-05-06 23:25:00,2.27822,2.27894,2.27807,2.27845,42000000.0
2009-05-06 23:30:00,2.27833,2.27932,2.27605,2.27672,41000000.0
2009-05-06 23:35:00,2.27649,2.27791,2.27585,2.27716,39000000.0
2009-05-06 23:40:00,2.277,2.27872,2.27639,2.27871,40000000.0
2009-05-06 23:45:00,2.27892,2.28032,2.27892,2.2803,40000000.0
2009-05-06 23:50:00,2.28029,2.28031,2.27717,2.27871,43000000.0
2009-05-06 23:55:00,2.27843,2.27862,2.2772,2.2772,42000000.0
2009-05-07 00:00:00,2.27693,2.27763,2.27536,2.27649,40000000.0
2009-05-07 00:05:00,2.27651,2.27756,2.27484,2.27752,42000000.0
2009-05-07 00:10:00,2.2782,2.28294,2.27812,2.28294,42000000.0
2009-05-07 00:15:00,2.28332,2.28434,2.2824,2.28246,41000000.0
2009-05-07 00:20:00,2.28237,2.28258,2.28151,2.28168,42000000.0
2009-05-07 00:25:00,2.28161,2.28173,2.28087,2.28087,42000000.0
2009-05-07 00:30:00,2.28029,2.2804,2.27859,2.27905,42000000.0
2009-05-07 00:35:00,2.27919,2.27925,2.27674,2.27732,42000000.0
2009-05-07 00:40:00,2.27729,2.27871,2.27711,2.27746,43000000.0
2009-05-07 00:45:00,2.27508,2.27508,2.26638,2.26638,46000000.0
2009-05-07 00:50:00,2.26641,2.26782,2.26289,2.26762,41000000.0
2009-05-07 00:55:00,2.26769,2.2685,2.2661,2.2661,39000000.0
2009-05-07 01:00:00,2.26549,2.26614,2.25454,2.25454,42000000.0
2009-05-07 01:05:00,2.25658,2.25837,2.25632,2.25768,37000000.0
2009-05-07 01:10:00,2.25766,2.25828,2.25724,2.25763,48000000.0
2009-05-07 01:15:00,2.25772,2.25863,2.25734,2.25734,39000000.0
2009-05-07 01:20:00,2.25702,2.25787,2.25695,2.25753,40000000.0
2009-05-07 01:25:00,2.2573,2.25831,2.25655,2.2577,40000000.0
2009-05-07 01:30:00,2.25787,2.25882,2.25787,2.25796,40000000.0
2009-05-07 01:35:00,2.25794,2.26023,2.25794,2.26023,38000000.0
2009-05-07 01:40:00,2.25977,2.26127,2.25947,2.26127,45000000.0
2009-05-07 01:45:00,2.26213,2.26263,2.26043,2.26067,37000000.0
2009-05-07 01:50:00,2.26071,2.26193,2.26057,2.26193,43000000.0
2009-05-07 01:55:00,2.26271,2.26296,2.26094,2.26296,43000000.0
2009-05-07 02:00:00,2.26252,2.26268,2.26167,2.26268,63000000.0
2009-05-07 02:05:00,2.26243,2.26308,2.26136,2.26275,55000000.0
2009-05-07 02:10:00,2.26267,2.2633,2.26149,2.26181,43000000.0
2009-05-07 02:15:00,2.26155,2.26213,2.26115,2.26207,40000000.0
2009-05-07 02:20:00,2.26126,2.26197,2.26066,2.26189,48000000.0
2009-05-07 02:25:00,2.26197,2.2634,2.26194,2.26297,74000000.0
2009-05-07 02:30:00,2.26262,2.26339,2.26214,2.26321,57000000.0
2009-05-07 02:35:00,2.26348,2.26379,2.26048,2.26192,45000000.0
2009-05-07 02:40:00,2.26185,2.26212,2.26101,2.26208,47000000.0
2009-05-07 02:45:00,2.26238,2.26305,2.26199,2.26303,49000000.0
2009-05-07 02:50:00,2.26357,2.26509,2.26356,2.26356,33000000.0
2009-05-07 02:55:00,2.26354,2.26372,2.2625,2.26358,54000000.0
2009-05-07 03:00:00,2.26209,2.26387,2.26204,2.26237,42000000.0
2009-05-07 03:05:00,2.26209,2.26431,2.26209,2.26405,46000000.0
2009-05-07 03:10:00,2.26392,2.26406,2.26178,2.26185,51000000.0
2009-05-07 03:15:00,2.26199,2.2647,2.26189,2.26465,39000000.0
2009-05-07 03:20:00,2.26475,2.26475,2.26116,2.26249,38000000.0
2009-05-07 03:25:00,2.26286,2.26406,2.26267,2.26268,54000000.0
2009-05-07 03:30:00,2.26099,2.26099,2.25354,2.2559,43000000.0
2009-05-07 03:35:00,2.25615,2.25974,2.25593,2.25974,42000000.0
2009-05-07 03:40:00,2.25953,2.25953,2.25655,2.25792,43000000.0
2009-05-07 03:45:00,2.2584,2.25848,2.25709,2.25792,57000000.0
2009-05-07 03:50:00,2.25755,2.25755,2.2538,2.25663,41000000.0
2009-05-07 03:55:00,2.25671,2.25771,2.25376,2.2549,46000000.0
2009-05-07 04:00:00,2.25539,2.25539,2.25298,2.25298,72000000.0
2009-05-07 04:05:00,2.25246,2.25382,2.2513,2.2513,40000000.0
2009-05-07 04:10:00,2.2491,2.25238,2.2491,2.25195,42000000.0
2009-05-07 04:15:00,2.25227,2.25443,2.25227,2.25443,64000000.0
2009-05-07 04:20:00,2.2554,2.25681,2.25539,2.2562,47000000.0
2009-05-07 04:25:00,2.25636,2.25669,2.25318,2.25485,56000000.0
2009-05-07 04:30:00,2.25452,2.25634,2.2543,2.25634,65000000.0
2009-05-07 04:35:00,2.25647,2.25685,2.2539,2.25578,42000000.0
2009-05-07 04:40:00,2.25596,2.25778,2.25583,2.25771,48000000.0
2009-05-07 04:45:00,2.25783,2.25783,2.25602,2.25639,37000000.0
2009-05-07 04:50:00,2.2567,2.25814,2.2567,2.25753,50000000.0
2009-05-07 04:55:00,2.25783,2.25946,2.25766,2.25858,52000000.0
2009-05-07 05:00:00,2.25888,2.25888,2.25813,2.25844,40000000.0
2009-05-07 05:05:00,2.2583,2.25913,2.25786,2.259,53000000.0
2009-05-07 05:10:00,2.25919,2.26,2.2589,2.2589,60000000.0
2009-05-07 05:15:00,2.25925,2.25965,2.25883,2.25899,53000000.0
2009-05-07 05:20:00,2.25904,2.26124,2.25904,2.26124,107000000.0
2009-05-07 05:25:00,2.26207,2.26207,2.25961,2.25989,125000000.0
2009-05-07 05:30:00,2.25986,2.25988,2.25811,2.25988,43000000.0
2009-05-07 05:35:00,2.25958,2.25986,2.25844,2.25877,54000000.0
2009-05-07 05:40:00,2.2587,2.26102,2.25866,2.25995,50000000.0
2009-05-07 05:45:00,2.26018,2.26117,2.25832,2.25977,57000000.0
2009-05-07 05:50:00,2.26029,2.26098,2.25931,2.25975,82000000.0
2009-05-07 05:55:00,2.26013,2.26186,2.25991,2.26186,86000000.0
2009-05-07 06:00:00,2.26252,2.26528,2.26226,2.26379,87000000.0
2009-05-07 06:05:00,2.26348,2.26495,2.26328,2.26447,45000000.0
2009-05-07 06:10:00,2.26437,2.26477,2.2632,2.2632,50000000.0
2009-05-07 06:15:00,2.26295,2.26301,2.261,2.26154,61000000.0
2009-05-07 06:20:00,2.26171,2.26325,2.26101,2.26325,76000000.0
2009-05-07 06:25:00,2.26365,2.26401,2.26294,2.26401,41000000.0
2009-05-07 06:30:00,2.26409,2.26441,2.26331,2.26342,88000000.0
2009-05-07 06:35:00,2.26339,2.26353,2.26142,2.26212,45000000.0
2009-05-07 06:40:00,2.26232,2.26294,2.26031,2.26056,41000000.0
2009-05-07 06:45:00,2.26053,2.26064,2.25815,2.25975,41000000.0
2009-05-07 06:50:00,2.25973,2.26011,2.25939,2.26011,46000000.0
2009-05-07 06:55:00,2.26009,2.26162,2.26009,2.26076,66000000.0
2009-05-07 07:00:00,2.26023,2.26023,2.25806,2.25862,56000000.0
2009-05-07 07:05:00,2.25859,2.26,2.25817,2.25938,59000000.0
2009-05-07 07:10:00,2.25944,2.25955,2.25798,2.25856,61000000.0
2009-05-07 07:15:00,2.25885,2.25989,2.25882,2.25989,49000000.0
2009-05-07 07:20:00,2.26047,2.26116,2.25991,2.26094,60000000.0
2009-05-07 07:25:00,2.26062,2.2608,2.26,2.26002,106000000.0
2009-05-07 07:30:00,2.25998,2.26069,2.25926,2.25926,76000000.0
2009-05-07 07:35:00,2.25899,2.26014,2.25857,2.25857,56000000.0
2009-05-07 07:40:00,2.25865,2.25909,2.25857,2.2588,82000000.0
2009-05-07 07:45:00,2.25862,2.25862,2.25699,2.25814,77000000.0
2009-05-07 07:50:00,2.25792,2.2591,2.25703,2.25853,97000000.0
2009-05-07 07:55:00,2.25899,2.25935,2.25769,2.25769,101000000.0
2009-05-07 08:00:00,2.25697,2.25758,2.25625,2.25721,106000000.0
2009-05-07 08:05:00,2.25684,2.25699,2.25456,2.25587,93000000.0
2009-05-07 08:10:00,2.25603,2.25691,2.25435,2.25691,118000000.0
2009-05-07 08:15:00,2.25677,2.2573,2.25568,2.25611,94000000.0
2009-05-07 08:20:00,2.25716,2.25812,2.25642,2.25678,101000000.0
2009-05-07 08:25:00,2.25634,2.2581,2.25478,2.25489,154000000.0
2009-05-07 08:30:00,2.25496,2.25709,2.25496,2.25633,216000000.0
2009-05-07 08:35:00,2.25627,2.25698,2.25606,2.25697,120000000.0
2009-05-07 08:40:00,2.25699,2.25699,2.2561,2.25682,123000000.0
2009-05-07 08:45:00,2.25693,2.25693,2.25534,2.25539,148000000.0
2009-05-07 08:50:00,2.25573,2.25628,2.2554,2.25602,232000000.0
2009-05-07 08:55:00,2.25581,2.25625,2.25448,2.2547,129000000.0
2009-05-07 09:00:00,2.2545,2.25509,2.2542,2.25472,98000000.0
2009-05-07 09:05:00,2.25448,2.25487,2.25316,2.25338,129000000.0
2009-05-07 09:10:00,2.25354,2.25368,2.25043,2.25141,216000000.0
2009-05-07 09:15:00,2.25096,2.25096,2.24924,2.25002,232000000.0
2009-05-07 09:20:00,2.24984,2.25084,2.24959,2.25027,273000000.0
2009-05-07 09:25:00,2.2503,2.25061,2.24456,2.24456,194000000.0
2009-05-07 09:30:00,2.24521,2.24569,2.24411,2.24523,151000000.0
2009-05-07 09:35:00,2.24486,2.24605,2.24417,2.24417,228000000.0
2009-05-07 09:40:00,2.24404,2.24485,2.24383,2.24415,226000000.0
2009-05-07 09:45:00,2.24456,2.2456,2.24361,2.24491,136000000.0
2009-05-07 09:50:00,2.24466,2.24555,2.2443,2.24439,196000000.0
2009-05-07 09:55:00,2.2445,2.2445,2.24232,2.24238,190000000.0
2009-05-07 10:00:00,2.24226,2.24226,2.23942,2.23968,196000000.0
2009-05-07 10:05:00,2.23994,2.24025,2.23142,2.23279,232000000.0
2009-05-07 10:10:00,2.23233,2.23506,2.23179,2.2349,303000000.0
2009-05-07 10:15:00,2.23523,2.23659,2.23513,2.23602,225000000.0
2009-05-07 10:20:00,2.23631,2.23693,2.23463,2.23641,233000000.0
2009-05-07 10:25:00,2.23646,2.23892,2.23641,2.23853,301000000.0
2009-05-07 10:30:00,2.23814,2.23829,2.23653,2.23692,157000000.0
2009-05-07 10:35:00,2.23678,2.23802,2.23663,2.23778,140000000.0
2009-05-07 10:40:00,2.23791,2.23811,2.23741,2.2376,139000000.0
2009-05-07 10:45:00,2.23763,2.23774,2.23628,2.23699,165000000.0
2009-05-07 10:50:00,2.23702,2.23733,2.2363,2.23686,206000000.0
2009-05-07 10:55:00,2.23712,2.23753,2.23519,2.23519,176000000.0
2009-05-07 11:00:00,2.23463,2.23737,2.2324,2.23713,178000000.0
2009-05-07 11:05:00,2.23724,2.23973,2.23712,2.23866,142000000.0
2009-05-07 11:10:00,2.23847,2.24047,2.23825,2.23885,236000000.0
2009-05-07 11:15:00,2.24024,2.24265,2.24024,2.2425,218000000.0
2009-05-07 11:20:00,2.24324,2.24334,2.23934,2.24139,229000000.0
2009-05-07 11:25:00,2.24159,2.24174,2.23836,2.23885,183000000.0
2009-05-07 11:30:00,2.23906,2.23986,2.23859,2.23879,173000000.0
2009-05-07 11:35:00,2.23817,2.24081,2.238,2.24081,231000000.0
2009-05-07 11:40:00,2.24106,2.24217,2.24095,2.24211,185000000.0
2009-05-07 11:45:00,2.24194,2.24372,2.24166,2.24372,169000000.0
2009-05-07 11:50:00,2.24381,2.24413,2.24157,2.24157,188000000.0
2009-05-07 11:55:00,2.24182,2.24459,2.24154,2.2443,200000000.0
2009-05-07 12:00:00,2.24527,2.24538,2.24166,2.24213,150000000.0
2009-05-07 12:05:00,2.24217,2.24441,2.24217,2.24405,112000000.0
2009-05-07 12:10:00,2.24386,2.24525,2.24356,2.24511,149000000.0
2009-05-07 12:15:00,2.24467,2.24469,2.24302,2.24302,180000000.0
2009-05-07 12:20:00,2.24244,2.24382,2.24211,2.24382,178000000.0
2009-05-07 12:25:00,2.24392,2.24733,2.24353,2.245,208000000.0
2009-05-07 12:30:00,2.24465,2.25019,2.24432,2.24836,188000000.0
2009-05-07 12:35:00,2.24832,2.24902,2.24596,2.24596,110000000.0
2009-05-07 12:40:00,2.24609,2.24837,2.24503,2.24503,82000000.0
2009-05-07 12:45:00,2.24487,2.2476,2.24487,2.24735,160000000.0
2009-05-07 12:50:00,2.2469,2.24704,2.24487,2.24487,129000000.0
2009-05-07 12:55:00,2.24525,2.24551,2.24359,2.24387,131000000.0
2009-05-07 13:00:00,2.24393,2.24639,2.24353,2.24582,91000000.0
2009-05-07 13:05:00,2.24585,2.24729,2.24553,2.24671,126000000.0
2009-05-07 13:10:00,2.24671,2.24671,2.2443,2.2443,104000000.0
2009-05-07 13:15:00,2.24415,2.24433,2.24357,2.24357,141000000.0
2009-05-07 13:20:00,2.24342,2.24342,2.23976,2.23987,165000000.0
2009-05-07 13:25:00,2.23987,2.24111,2.23987,2.24086,128000000.0
2009-05-07 13:30:00,2.2408,2.24266,2.24041,2.24136,118000000.0
2009-05-07 13:35:00,2.24142,2.24186,2.24071,2.24071,143000000.0
2009-05-07 13:40:00,2.24056,2.24127,2.23905,2.23982,145000000.0
2009-05-07 13:45:00,2.24076,2.24287,2.24068,2.24156,101000000.0
2009-05-07 13:50:00,2.24173,2.2427,2.24126,2.2423,144000000.0
2009-05-07 13:55:00,2.24247,2.24452,2.24227,2.2441,144000000.0
2009-05-07 14:00:00,2.24471,2.24471,2.24171,2.24441,124000000.0
2009-05-07 14:05:00,2.24423,2.24606,2.24169,2.24169,128000000.0
2009-05-07 14:10:00,2.24153,2.24162,2.2375,2.2375,104000000.0
2009-05-07 14:15:00,2.23728,2.2392,2.23728,2.23839,86000000.0
2009-05-07 14:20:00,2.2384,2.23862,2.23686,2.23862,84000000.0
2009-05-07 14:25:00,2.2384,2.23903,2.23507,2.23507,75000000.0
2009-05-07 14:30:00,2.23431,2.23502,2.23195,2.23233,67000000.0
2009-05-07 14:35:00,2.2306,2.23133,2.22483,2.22877,41000000.0
2009-05-07 14:40:00,2.22834,2.23346,2.22834,2.23333,43000000.0
2009-05-07 14:45:00,2.23365,2.23661,2.23303,2.23481,41000000.0
2009-05-07 14:50:00,2.23567,2.23965,2.23562,2.23965,37000000.0
2009-05-07 14:55:00,2.23842,2.24471,2.23556,2.24471,38000000.0
2009-05-07 15:00:00,2.24528,2.24628,2.24212,2.24246,37000000.0
2009-05-07 15:05:00,2.24245,2.2441,2.24137,2.24406,41000000.0
2009-05-07 15:10:00,2.24365,2.24592,2.24305,2.24592,47000000.0
2009-05-07 15:15:00,2.24572,2.24572,2.24454,2.24552,41000000.0
2009-05-07 15:20:00,2.24563,2.2458,2.24305,2.24526,42000000.0
2009-05-07 15:25:00,2.2454,2.24668,2.2443,2.24526,39000000.0
2009-05-07 15:30:00,2.2452,2.24906,2.24501,2.24762,45000000.0
2009-05-07 15:35:00,2.24746,2.25049,2.24665,2.24905,39000000.0
2009-05-07 15:40:00,2.24853,2.25218,2.24807,2.25134,44000000.0
2009-05-07 15:45:00,2.25137,2.25201,2.24834,2.24971,38000000.0
2009-05-07 15:50:00,2.24994,2.2525,2.24994,2.25111,42000000.0
2009-05-07 15:55:00,2.25214,2.25402,2.25125,2.25402,43000000.0
2009-05-07 16:00:00,2.25519,2.256,2.25346,2.256,43000000.0
2009-05-07 16:05:00,2.25586,2.26021,2.25583,2.25838,44000000.0
2009-05-07 16:10:00,2.25734,2.25824,2.25669,2.25724,44000000.0
2009-05-07 16:15:00,2.25717,2.25742,2.25598,2.25712,47000000.0
2009-05-07 16:20:00,2.2571,2.25794,2.25618,2.25761,44000000.0
2009-05-07 16:25:00,2.25733,2.25932,2.25733,2.25753,43000000.0
2009-05-07 16:30:00,2.25765,2.25957,2.25746,2.25943,42000000.0
2009-05-07 16:35:00,2.25904,2.25989,2.2589,2.25988,38000000.0
2009-05-07 16:40:00,2.25871,2.25895,2.25685,2.25692,42000000.0
2009-05-07 16:45:00,2.25652,2.25697,2.25463,2.2568,47000000.0
2009-05-07 16:50:00,2.25612,2.25681,2.25556,2.25596,37000000.0
2009-05-07 16:55:00,2.25551,2.25578,2.2522,2.25295,44000000.0
2009-05-07 17:00:00,2.25298,2.25351,2.25005,2.25351,40000000.0
2009-05-07 17:05:00,2.25384,2.25423,2.25261,2.25261,44000000.0
2009-05-07 17:10:00,2.25311,2.25505,2.25277,2.25501,40000000.0
2009-05-07 17:15:00,2.25523,2.25657,2.25437,2.2553,40000000.0
2009-05-07 17:20:00,2.25544,2.25558,2.2539,2.25446,41000000.0
2009-05-07 17:25:00,2.25538,2.25736,2.25416,2.25416,38000000.0
2009-05-07 17:30:00,2.25429,2.25675,2.25386,2.25506,45000000.0
2009-05-07 17:35:00,2.25454,2.25548,2.25285,2.25516,36000000.0
2009-05-07 17:40:00,2.25555,2.25564,2.25354,2.25411,45000000.0
2009-05-07 17:45:00,2.25443,2.25472,2.25335,2.2535,37000000.0
2009-05-07 17:50:00,2.25343,2.25386,2.25016,2.25016,39000000.0
2009-05-07 17:55:00,2.25014,2.25096,2.248,2.24984,44000000.0
2009-05-07 18:00:00,2.24958,2.25065,2.24948,2.25057,44000000.0
2009-05-07 18:05:00,2.25058,2.25153,2.24999,2.25126,44000000.0
2009-05-07 18:10:00,2.25177,2.25271,2.25155,2.25171,44000000.0
2009-05-07 18:15:00,2.25137,2.2516,2.25082,2.2515,46000000.0
2009-05-07 18:20:00,2.25159,2.25261,2.24983,2.24983,47000000.0
2009-05-07 18:25:00,2.24973,2.25,2.2484,2.24943,36000000.0
2009-05-07 18:30:00,2.24935,2.24935,2.24819,2.24877,46000000.0
2009-05-07 18:35:00,2.24897,2.24994,2.24855,2.24954,38000000.0
2009-05-07 18:40:00,2.24931,2.24931,2.24491,2.24491,41000000.0
2009-05-07 18:45:00,2.24481,2.24526,2.24403,2.24496,44000000.0
2009-05-07 18:50:00,2.24489,2.24568,2.24361,2.24568,42000000.0
2009-05-07 18:55:00,2.24568,2.24568,2.24411,2.24411,41000000.0
2009-05-07 19:00:00,2.2443,2.24686,2.24422,2.24614,37000000.0
2009-05-07 19:05:00,2.24618,2.24991,2.24555,2.24991,40000000.0
2009-05-07 19:10:00,2.24978,2.2519,2.24939,2.2504,42000000.0
2009-05-07 19:15:00,2.25063,2.25092,2.24944,2.25086,47000000.0
2009-05-07 19:20:00,2.25088,2.25313,2.25085,2.25313,47000000.0
2009-05-07 19:25:00,2.25344,2.25434,2.25048,2.25256,41000000.0
2009-05-07 19:30:00,2.25242,2.25706,2.25233,2.25536,42000000.0
2009-05-07 19:35:00,2.25506,2.25567,2.25433,2.25459,38000000.0
2009-05-07 19:40:00,2.2555,2.25881,2.2555,2.25827,42000000.0
2009-05-07 19:45:00,2.25773,2.25897,2.25772,2.25843,40000000.0
2009-05-07 19:50:00,2.25921,2.2609,2.25715,2.25715,36000000.0
2009-05-07 19:55:00,2.25697,2.25908,2.25697,2.259,41000000.0
2009-05-07 20:00:00,2.25836,2.25976,2.25714,2.25881,36000000.0
2009-05-07 20:05:00,2.25878,2.25878,2.25693,2.25797,45000000.0
2009-05-07 20:10:00,2.25815,2.26316,2.25815,2.26316,39000000.0
2009-05-07 20:15:00,2.26262,2.26276,2.2593,2.25992,42000000.0
2009-05-07 20:20:00,2.25973,2.26067,2.25828,2.26035,40000000.0
2009-05-07 20:25:00,2.26053,2.26201,2.25782,2.25793,39000000.0
2009-05-07 20:30:00,2.25724,2.26004,2.25717,2.26004,37000000.0
2009-05-07 20:35:00,2.2602,2.26137,2.26009,2.26009,46000000.0
2009-05-07 20:40:00,2.26071,2.26352,2.26071,2.26319,45000000.0
2009-05-07 20:45:00,2.2633,2.26427,2.2633,2.26365,39000000.0
2009-05-07 20:50:00,2.26299,2.26351,2.26105,2.26351,50000000.0
2009-05-07 20:55:00,2.26449,2.26523,2.26252,2.26289,38000000.0
2009-05-07 21:00:00,2.26315,2.2638,2.26303,2.26355,36000000.0
2009-05-07 21:05:00,2.26352,2.26352,2.26253,2.26306,44000000.0
2009-05-07 21:10:00,2.26369,2.26397,2.26292,2.26292,41000000.0
2009-05-07 21:15:00,2.26314,2.26396,2.26313,2.26354,39000000.0
2009-05-07 21:20:00,2.26317,2.26456,2.26301,2.26311,45000000.0
2009-05-07 21:25:00,2.26345,2.26392,2.26306,2.26355,36000000.0
2009-05-07 21:30:00,2.26296,2.26751,2.26264,2.26667,45000000.0
2009-05-07 21:35:00,2.26638,2.26675,2.26505,2.26595,44000000.0
2009-05-07 21:40:00,2.26583,2.26583,2.26355,2.26373,42000000.0
2009-05-07 21:45:00,2.26314,2.26339,2.26162,2.26223,42000000.0
2009-05-07 21:50:00,2.26203,2.2629,2.26136,2.2629,36000000.0
2009-05-07 21:55:00,2.26289,2.26429,2.26184,2.26398,37000000.0
2009-05-07 22:00:00,2.26394,2.26396,2.2606,2.2625,49000000.0
2009-05-07 22:05:00,2.26306,2.26352,2.26255,2.26289,42000000.0
2009-05-07 22:10:00,2.26291,2.26406,2.26285,2.26286,43000000.0
2009-05-07 22:15:00,2.2627,2.26458,2.26065,2.26344,39000000.0
2009-05-07 22:20:00,2.26362,2.26383,2.26289,2.26309,35000000.0
2009-05-07 22:25:00,2.26274,2.26276,2.26154,2.26244,43000000.0
2009-05-07 22:30:00,2.26246,2.2631,2.26213,2.2631,38000000.0
2009-05-07 22:35:00,2.26296,2.26548,2.26272,2.26504,42000000.0
2009-05-07 22:40:00,2.26538,2.26615,2.26521,2.2661,36000000.0
2009-05-07 22:45:00,2.26618,2.26716,2.26616,2.26658,41000000.0
2009-05-07 22:50:00,2.26633,2.26633,2.26268,2.26308,32000000.0
2009-05-07 22:55:00,2.26391,2.26431,2.26303,2.26368,37000000.0
2009-05-07 23:00:00,2.26393,2.26409,2.25387,2.2563,41000000.0
2009-05-07 23:05:00,2.25835,2.2605,2.25713,2.25713,43000000.0
2009-05-07 23:10:00,2.2579,2.25813,2.25717,2.25773,43000000.0
2009-05-07 23:15:00,2.25792,2.25809,2.25481,2.2552,42000000.0
2009-05-07 23:20:00,2.25502,2.25576,2.25423,2.25549,42000000.0
2009-05-07 23:25:00,2.2557,2.25643,2.25558,2.25638,42000000.0
2009-05-07 23:30:00,2.25661,2.25675,2.25542,2.25631,41000000.0
2009-05-07 23:35:00,2.25652,2.25721,2.25643,2.25699,39000000.0
2009-05-07 23:40:00,2.25731,2.25731,2.25494,2.25496,40000000.0
2009-05-07 23:45:00,2.25501,2.25536,2.25468,2.25524,40000000.0
2009-05-07 23:50:00,2.25628,2.25779,2.25483,2.257,43000000.0
2009-05-07 23:55:00,2.25651,2.25705,2.25586,2.25591,42000000.0
2009-05-08 00:00:00,2.25576,2.2565,2.25534,2.2565,40000000.0
2009-05-08 00:05:00,2.25544,2.25596,2.25487,2.25565,42000000.0
2009-05-08 00:10:00,2.25581,2.25719,2.25561,2.25681,42000000.0
2009-05-08 00:15:00,2.25697,2.2579,2.25621,2.2579,41000000.0
2009-05-08 00:20:00,2.25794,2.25825,2.25669,2.25769,42000000.0
2009-05-08 00:25:00,2.25772,2.25798,2.25704,2.25768,42000000.0
2009-05-08 00:30:00,2.25743,2.25758,2.25677,2.25699,42000000.0
2009-05-08 00:35:00,2.25695,2.25696,2.25394,2.25425,42000000.0
2009-05-08 00:40:00,2.254,2.25458,2.2536,2.2545,43000000.0
2009-05-08 00:45:00,2.25488,2.25562,2.25407,2.25407,46000000.0
2009-05-08 00:50:00,2.25463,2.25589,2.25448,2.25521,41000000.0
2009-05-08 00:55:00,2.25508,2.2553,2.25379,2.25413,39000000.0
2009-05-08 01:00:00,2.25426,2.25437,2.25343,2.25364,42000000.0
2009-05-08 01:05:00,2.2533,2.25418,2.2533,2.25355,37000000.0
2009-05-08 01:10:00,2.25364,2.25524,2.25344,2.25428,48000000.0
2009-05-08 01:15:00,2.25442,2.25503,2.25433,2.25447,39000000.0
2009-05-08 01:20:00,2.25459,2.25566,2.25459,2.25533,40000000.0
2009-05-08 01:25:00,2.25507,2.25642,2.25492,2.25637,40000000.0
2009-05-08 01:30:00,2.25598,2.2576,2.25589,2.2576,40000000.0
2009-05-08 01:35:00,2.25769,2.25797,2.2573,2.25784,39000000.0
2009-05-08 01:40:00,2.2578,2.25785,2.25687,2.25689,45000000.0
2009-05-08 01:45:00,2.25725,2.25748,2.25702,2.25714,37000000.0
2009-05-08 01:50:00,2.2573,2.25814,2.25535,2.25599,43000000.0
2009-05-08 01:55:00,2.25556,2.25577,2.25293,2.25405,43000000.0
2009-05-08 02:00:00,2.25384,2.25497,2.25351,2.25443,63000000.0
2009-05-08 02:05:00,2.25466,2.25466,2.25393,2.25427,55000000.0
2009-05-08 02:10:00,2.25423,2.25488,2.25302,2.25339,43000000.0
2009-05-08 02:15:00,2.25306,2.25388,2.25257,2.25301,40000000.0
2009-05-08 02:20:00,2.25291,2.25352,2.25215,2.25274,48000000.0
2009-05-08 02:25:00,2.25286,2.25358,2.25246,2.2535,74000000.0
2009-05-08 02:30:00,2.25325,2.25361,2.25234,2.25246,57000000.0
2009-05-08 02:35:00,2.25265,2.25282,2.2521,2.25282,45000000.0
2009-05-08 02:40:00,2.25304,2.25304,2.25091,2.2511,47000000.0
2009-05-08 02:45:00,2.25142,2.2532,2.25111,2.25151,49000000.0
2009-05-08 02:50:00,2.25139,2.25355,2.25102,2.25355,33000000.0
2009-05-08 02:55:00,2.25324,2.25412,2.25279,2.254,54000000.0
2009-05-08 03:00:00,2.25403,2.25619,2.25403,2.25511,42000000.0
2009-05-08 03:05:00,2.25549,2.25768,2.25542,2.25751,50000000.0
2009-05-08 03:10:00,2.25764,2.25764,2.25499,2.25565,51000000.0
2009-05-08 03:15:00,2.25598,2.25687,2.25548,2.25642,37000000.0
2009-05-08 03:20:00,2.25661,2.25747,2.25526,2.25672,38000000.0
2009-05-08 03:25:00,2.25653,2.25738,2.25406,2.25532,54000000.0
2009-05-08 03:30:00,2.25646,2.25695,2.25494,2.25605,43000000.0
2009-05-08 03:35:00,2.25647,2.25691,2.25433,2.25654,42000000.0
2009-05-08 03:40:00,2.2563,2.25664,2.25583,2.25595,43000000.0
2009-05-08 03:45:00,2.25615,2.25615,2.25411,2.25411,57000000.0
2009-05-08 03:50:00,2.25466,2.25668,2.25413,2.25668,41000000.0
2009-05-08 03:55:00,2.25646,2.25753,2.25633,2.25633,46000000.0
2009-05-08 04:00:00,2.25658,2.25896,2.25618,2.25815,72000000.0
2009-05-08 04:05:00,2.25782,2.25824,2.25707,2.25734,40000000.0
2009-05-08 04:10:00,2.25732,2.25732,2.25526,2.25534,42000000.0
2009-05-08 04:15:00,2.25491,2.25529,2.25467,2.25529,64000000.0
2009-05-08 04:20:00,2.25537,2.25608,2.25439,2.25535,47000000.0
2009-05-08 04:25:00,2.25544,2.25778,2.25519,2.25761,56000000.0
2009-05-08 04:30:00,2.25752,2.25754,2.25557,2.25566,65000000.0
2009-05-08 04:35:00,2.25516,2.25607,2.25488,2.25607,38000000.0
2009-05-08 04:40:00,2.25606,2.25719,2.25587,2.25674,48000000.0
2009-05-08 04:45:00,2.25695,2.2571,2.25481,2.25591,37000000.0
2009-05-08 04:50:00,2.25469,2.25472,2.25294,2.25294,50000000.0
2009-05-08 04:55:00,2.25277,2.25411,2.25258,2.25366,52000000.0
2009-05-08 05:00:00,2.25368,2.25655,2.25366,2.25618,40000000.0
2009-05-08 05:05:00,2.25622,2.25876,2.25539,2.25846,53000000.0
2009-05-08 05:10:00,2.25836,2.25889,2.25806,2.25873,60000000.0
2009-05-08 05:15:00,2.25866,2.25879,2.25768,2.25774,53000000.0
2009-05-08 05:20:00,2.25774,2.25832,2.25753,2.25783,107000000.0
2009-05-08 05:25:00,2.25775,2.25775,2.25603,2.25603,125000000.0
2009-05-08 05:30:00,2.25644,2.25777,2.25644,2.25771,43000000.0
2009-05-08 05:35:00,2.25762,2.258,2.25709,2.25744,54000000.0
2009-05-08 05:40:00,2.25793,2.25796,2.25659,2.25659,49000000.0
2009-05-08 05:45:00,2.25653,2.25704,2.25653,2.25663,57000000.0
2009-05-08 05:50:00,2.25655,2.2567,2.25598,2.25639,82000000.0
2009-05-08 05:55:00,2.25623,2.25742,2.25623,2.25742,86000000.0
2009-05-08 06:00:00,2.25775,2.25826,2.25713,2.25753,87000000.0
2009-05-08 06:05:00,2.25755,2.25764,2.25504,2.25507,45000000.0
2009-05-08 06:10:00,2.25507,2.25662,2.25491,2.256,50000000.0
2009-05-08 06:15:00,2.25632,2.25633,2.25388,2.25451,61000000.0
2009-05-08 06:20:00,2.25427,2.25593,2.25415,2.25593,76000000.0
2009-05-08 06:25:00,2.256,2.25656,2.25413,2.25554,41000000.0
2009-05-08 06:30:00,2.25581,2.25581,2.25435,2.25466,88000000.0
2009-05-08 06:35:00,2.25286,2.25453,2.25181,2.25221,45000000.0
2009-05-08 06:40:00,2.25351,2.25416,2.25087,2.25212,41000000.0
2009-05-08 06:45:00,2.25227,2.25264,2.25044,2.25198,41000000.0
2009-05-08 06:50:00,2.25212,2.25272,2.25045,2.25086,46000000.0
2009-05-08 06:55:00,2.25101,2.25375,2.25101,2.25371,66000000.0
2009-05-08 07:00:00,2.25373,2.25518,2.25268,2.25268,56000000.0
2009-05-08 07:05:00,2.25151,2.25162,2.24892,2.24892,59000000.0
2009-05-08 07:10:00,2.24982,2.25087,2.24969,2.24981,61000000.0
2009-05-08 07:15:00,2.2499,2.25371,2.2499,2.25322,49000000.0
2009-05-08 07:20:00,2.25268,2.25336,2.25161,2.25308,60000000.0
2009-05-08 07:25:00,2.25288,2.25403,2.25278,2.2537,106000000.0
2009-05-08 07:30:00,2.25363,2.25375,2.25167,2.25236,76000000.0
2009-05-08 07:35:00,2.25236,2.25281,2.252,2.2525,56000000.0
2009-05-08 07:40:00,2.25282,2.25282,2.25074,2.25075,82000000.0
2009-05-08 07:45:00,2.25084,2.25213,2.25035,2.25093,77000000.0
2009-05-08 07:50:00,2.25077,2.25149,2.25022,2.25116,97000000.0
2009-05-08 07:55:00,2.25064,2.25288,2.25055,2.25237,101000000.0
2009-05-08 08:00:00,2.25236,2.25347,2.2522,2.25335,106000000.0
2009-05-08 08:05:00,2.25327,2.25442,2.25327,2.25376,93000000.0
2009-05-08 08:10:00,2.25407,2.25493,2.25375,2.25426,118000000.0
2009-05-08 08:15:00,2.25449,2.25474,2.25061,2.25061,94000000.0
2009-05-08 08:20:00,2.25007,2.2513,2.24916,2.25108,101000000.0
2009-05-08 08:25:00,2.25101,2.25211,2.25101,2.2517,154000000.0
2009-05-08 08:30:00,2.25155,2.25274,2.25116,2.25141,216000000.0
2009-05-08 08:35:00,2.25149,2.25202,2.25124,2.25166,120000000.0
2009-05-08 08:40:00,2.25138,2.25208,2.25109,2.25192,123000000.0
2009-05-08 08:45:00,2.25202,2.25286,2.25163,2.25189,148000000.0
2009-05-08 08:50:00,2.25225,2.25381,2.25119,2.25277,232000000.0
2009-05-08 08:55:00,2.25268,2.25273,2.25037,2.25037,129000000.0
2009-05-08 09:00:00,2.25026,2.25318,2.24938,2.25303,98000000.0
2009-05-08 09:05:00,2.25309,2.25309,2.25154,2.25208,129000000.0
2009-05-08 09:10:00,2.25165,2.25168,2.24822,2.24822,216000000.0
2009-05-08 09:15:00,2.24811,2.24867,2.24738,2.24849,232000000.0
2009-05-08 09:20:00,2.24845,2.2513,2.24845,2.24974,273000000.0
2009-05-08 09:25:00,2.25034,2.25207,2.25034,2.25138,194000000.0
2009-05-08 09:30:00,2.25115,2.25115,2.2499,2.25105,151000000.0
2009-05-08 09:35:00,2.25133,2.25177,2.25126,2.25164,228000000.0
2009-05-08 09:40:00,2.25163,2.25255,2.25163,2.25199,226000000.0
2009-05-08 09:45:00,2.252,2.25436,2.252,2.25417,136000000.0
2009-05-08 09:50:00,2.25408,2.25467,2.25358,2.25371,196000000.0
2009-05-08 09:55:00,2.25382,2.25411,2.25281,2.25373,190000000.0
2009-05-08 10:00:00,2.25412,2.25467,2.25356,2.25467,196000000.0
2009-05-08 10:05:00,2.25507,2.25507,2.25366,2.25501,232000000.0
2009-05-08 10:10:00,2.25559,2.2596,2.25559,2.2596,303000000.0
2009-05-08 10:15:00,2.25845,2.25912,2.2569,2.25859,225000000.0
2009-05-08 10:20:00,2.2585,2.2585,2.25673,2.25686,233000000.0
2009-05-08 10:25:00,2.25684,2.25702,2.25449,2.25449,301000000.0
2009-05-08 10:30:00,2.25444,2.25573,2.25373,2.25539,157000000.0
2009-05-08 10:35:00,2.25484,2.25505,2.25369,2.25445,140000000.0
2009-05-08 10:40:00,2.25445,2.25465,2.25375,2.25462,139000000.0
2009-05-08 10:45:00,2.25508,2.25508,2.254,2.25476,165000000.0
2009-05-08 10:50:00,2.2551,2.25651,2.25483,2.25644,206000000.0
2009-05-08 10:55:00,2.25639,2.25639,2.25401,2.25514,176000000.0
2009-05-08 11:00:00,2.25514,2.25563,2.25404,2.25483,178000000.0
2009-05-08 11:05:00,2.25537,2.25665,2.25477,2.25516,142000000.0
2009-05-08 11:10:00,2.25486,2.25511,2.2539,2.25406,236000000.0
2009-05-08 11:15:00,2.25408,2.25522,2.25376,2.25384,218000000.0
2009-05-08 11:20:00,2.25363,2.25532,2.25363,2.25503,229000000.0
2009-05-08 11:25:00,2.254,2.2546,2.25282,2.25451,183000000.0
2009-05-08 11:30:00,2.25477,2.25505,2.25388,2.25417,173000000.0
2009-05-08 11:35:00,2.25403,2.25439,2.25273,2.25309,231000000.0
2009-05-08 11:40:00,2.25355,2.25355,2.25128,2.25282,185000000.0
2009-05-08 11:45:00,2.25329,2.25485,2.25307,2.25446,169000000.0
2009-05-08 11:50:00,2.25456,2.25522,2.25158,2.25158,188000000.0
2009-05-08 11:55:00,2.2519,2.25397,2.25172,2.25356,200000000.0
2009-05-08 12:00:00,2.2535,2.2551,2.25328,2.25444,150000000.0
2009-05-08 12:05:00,2.25445,2.25445,2.25314,2.25424,112000000.0
2009-05-08 12:10:00,2.25417,2.25419,2.25192,2.25288,149000000.0
2009-05-08 12:15:00,2.25243,2.25332,2.25197,2.25197,180000000.0
2009-05-08 12:20:00,2.25212,2.25219,2.25146,2.25207,178000000.0
2009-05-08 12:25:00,2.2525,2.2525,2.25,2.25011,208000000.0
2009-05-08 12:30:00,2.2503,2.25265,2.2503,2.25213,188000000.0
2009-05-08 12:35:00,2.2525,2.2527,2.2499,2.25031,110000000.0
2009-05-08 12:40:00,2.25063,2.25063,2.24725,2.24775,82000000.0
2009-05-08 12:45:00,2.24837,2.24909,2.24703,2.24836,160000000.0
2009-05-08 12:50:00,2.24803,2.24824,2.24729,2.24746,129000000.0
2009-05-08 12:55:00,2.24778,2.2492,2.24769,2.2492,131000000.0
2009-05-08 13:00:00,2.24931,2.25165,2.24721,2.25165,91000000.0
2009-05-08 13:05:00,2.25206,2.25281,2.25187,2.25213,126000000.0
2009-05-08 13:10:00,2.25193,2.25346,2.2513,2.25145,104000000.0
2009-05-08 13:15:00,2.25157,2.25329,2.25122,2.2532,141000000.0
2009-05-08 13:20:00,2.25232,2.2524,2.25163,2.2524,165000000.0
2009-05-08 13:25:00,2.25238,2.25239,2.25096,2.25183,128000000.0
2009-05-08 13:30:00,2.25206,2.25258,2.25107,2.25177,118000000.0
2009-05-08 13:35:00,2.25182,2.25207,2.25148,2.2518,143000000.0
2009-05-08 13:40:00,2.25172,2.25264,2.25132,2.25154,145000000.0
2009-05-08 13:45:00,2.2512,2.25168,2.25014,2.25109,101000000.0
2009-05-08 13:50:00,2.25113,2.2525,2.24999,2.25047,144000000.0
2009-05-08 13:55:00,2.25067,2.25131,2.25067,2.25099,144000000.0
2009-05-08 14:00:00,2.25111,2.25411,2.25093,2.2535,124000000.0
2009-05-08 14:05:00,2.25324,2.25429,2.25221,2.25237,128000000.0
2009-05-08 14:10:00,2.2525,2.25267,2.25153,2.25223,104000000.0
2009-05-08 14:15:00,2.25183,2.25479,2.25183,2.25479,86000000.0
2009-05-08 14:20:00,2.25481,2.2574,2.25338,2.2574,84000000.0
2009-05-08 14:25:00,2.25744,2.25744,2.25437,2.25607,75000000.0
2009-05-08 14:30:00,2.25668,2.26049,2.2537,2.25847,67000000.0
2009-05-08 14:35:00,2.25839,2.25936,2.25388,2.2546,41000000.0
2009-05-08 14:40:00,2.25466,2.25815,2.25445,2.25815,43000000.0
2009-05-08 14:45:00,2.25816,2.26185,2.25816,2.26088,41000000.0
2009-05-08 14:50:00,2.26051,2.26121,2.2584,2.26121,41000000.0
2009-05-08 14:55:00,2.26181,2.26228,2.26054,2.26222,38000000.0
2009-05-08 15:00:00,2.26229,2.26248,2.26004,2.26087,37000000.0
2009-05-08 15:05:00,2.26063,2.26153,2.25997,2.26069,41000000.0
2009-05-08 15:10:00,2.26019,2.26198,2.25781,2.26198,47000000.0
2009-05-08 15:15:00,2.2618,2.26491,2.26151,2.26486,41000000.0
2009-05-08 15:20:00,2.26463,2.26516,2.26309,2.26388,42000000.0
2009-05-08 15:25:00,2.26357,2.26948,2.26346,2.26948,39000000.0
2009-05-08 15:30:00,2.26879,2.27025,2.26826,2.26883,45000000.0
2009-05-08 15:35:00,2.269,2.27144,2.26792,2.26984,39000000.0
2009-05-08 15:40:00,2.26866,2.26866,2.26529,2.26573,44000000.0
2009-05-08 15:45:00,2.266,2.26681,2.26426,2.26426,38000000.0
2009-05-08 15:50:00,2.26524,2.26675,2.26524,2.26675,42000000.0
2009-05-08 15:55:00,2.26681,2.26681,2.26533,2.26554,43000000.0
2009-05-08 16:00:00,2.26541,2.26812,2.26492,2.2681,43000000.0
2009-05-08 16:05:00,2.26847,2.26948,2.26739,2.26825,44000000.0
2009-05-08 16:10:00,2.26796,2.27016,2.26788,2.2697,44000000.0
2009-05-08 16:15:00,2.27004,2.27315,2.26889,2.27212,47000000.0
2009-05-08 16:20:00,2.27224,2.27226,2.27006,2.27148,44000000.0
2009-05-08 16:25:00,2.27106,2.27156,2.27003,2.271,43000000.0
2009-05-08 16:30:00,2.27112,2.27151,2.26777,2.26806,42000000.0
2009-05-08 16:35:00,2.26846,2.27029,2.26846,2.26978,38000000.0
2009-05-08 16:40:00,2.26872,2.26936,2.26767,2.26936,42000000.0
2009-05-08 16:45:00,2.2695,2.2695,2.26665,2.26719,47000000.0
2009-05-08 16:50:00,2.26732,2.26823,2.26669,2.26719,37000000.0
2009-05-08 16:55:00,2.26746,2.26748,2.26329,2.26424,44000000.0
2009-05-08 17:00:00,2.26516,2.266,2.26157,2.26552,40000000.0
2009-05-08 17:05:00,2.26569,2.26704,2.26481,2.26704,44000000.0
2009-05-08 17:10:00,2.26651,2.26662,2.2641,2.26662,40000000.0
2009-05-08 17:15:00,2.26639,2.26775,2.26484,2.26484,40000000.0
2009-05-08 17:20:00,2.26485,2.26688,2.26474,2.26499,41000000.0
2009-05-08 17:25:00,2.26478,2.2661,2.2635,2.2635,38000000.0
2009-05-08 17:30:00,2.26348,2.26532,2.26251,2.26251,45000000.0
2009-05-08 17:35:00,2.26256,2.26318,2.26177,2.26177,36000000.0
2009-05-08 17:40:00,2.26136,2.26173,2.25926,2.26044,45000000.0
2009-05-08 17:45:00,2.26072,2.26072,2.25892,2.25973,37000000.0
2009-05-08 17:50:00,2.25962,2.2601,2.25745,2.25745,39000000.0
2009-05-08 17:55:00,2.2579,2.25991,2.25583,2.25667,44000000.0
2009-05-08 18:00:00,2.2558,2.25688,2.25578,2.25674,44000000.0
2009-05-08 18:05:00,2.25709,2.25871,2.25709,2.25871,44000000.0
2009-05-08 18:10:00,2.2588,2.25944,2.25846,2.25876,46000000.0
2009-05-08 18:15:00,2.2586,2.25985,2.25759,2.25842,46000000.0
2009-05-08 18:20:00,2.25841,2.26022,2.25791,2.25972,47000000.0
2009-05-08 18:25:00,2.25957,2.25957,2.25732,2.25802,36000000.0
2009-05-08 18:30:00,2.25803,2.26136,2.25803,2.26082,46000000.0
2009-05-08 18:35:00,2.26065,2.26305,2.26036,2.2629,38000000.0
2009-05-08 18:40:00,2.26309,2.26312,2.25995,2.25995,41000000.0
2009-05-08 18:45:00,2.26006,2.26064,2.25882,2.25917,44000000.0
2009-05-08 18:50:00,2.2593,2.26009,2.25868,2.25878,42000000.0
2009-05-08 18:55:00,2.25902,2.25934,2.25707,2.25826,41000000.0
2009-05-08 19:00:00,2.25914,2.25922,2.2582,2.25827,37000000.0
2009-05-08 19:05:00,2.25808,2.25808,2.25675,2.25752,40000000.0
2009-05-08 19:10:00,2.25777,2.25843,2.25714,2.25792,42000000.0
2009-05-08 19:15:00,2.25811,2.25811,2.2562,2.2562,47000000.0
2009-05-08 19:20:00,2.25637,2.257,2.25602,2.25613,47000000.0
2009-05-08 19:25:00,2.25587,2.25683,2.25563,2.25661,41000000.0
2009-05-08 19:30:00,2.25638,2.25692,2.25559,2.25559,42000000.0
2009-05-08 19:35:00,2.25543,2.25737,2.25543,2.25632,38000000.0
2009-05-08 19:40:00,2.25671,2.25719,2.25619,2.25716,42000000.0
2009-05-08 19:45:00,2.25722,2.2576,2.25125,2.25125,40000000.0
2009-05-08 19:50:00,2.25088,2.25279,2.25058,2.25142,36000000.0
2009-05-08 19:55:00,2.25128,2.25244,2.24935,2.25165,41000000.0
2009-05-08 20:00:00,2.25193,2.25196,2.25009,2.25017,36000000.0
2009-05-08 20:05:00,2.25062,2.25198,2.25012,2.25041,45000000.0
2009-05-08 20:10:00,2.25003,2.25117,2.24979,2.25077,39000000.0
2009-05-08 20:15:00,2.25041,2.25047,2.2489,2.24914,42000000.0
2009-05-08 20:20:00,2.24969,2.25224,2.24934,2.25141,40000000.0
2009-05-08 20:25:00,2.25092,2.25218,2.24993,2.2519,39000000.0
2009-05-08 20:30:00,2.25215,2.25225,2.24933,2.24962,37000000.0
2009-05-08 20:35:00,2.24874,2.25444,2.24865,2.25435,46000000.0
2009-05-08 20:40:00,2.25282,2.254,2.24967,2.25035,45000000.0
2009-05-08 20:45:00,2.25168,2.25443,2.25159,2.25185,39000000.0
2009-05-08 20:50:00,2.25195,2.25201,2.25007,2.25024,50000000.0
2009-05-08 20:55:00,2.2509,2.2531,2.25063,2.2531,38000000.0
2009-05-08 21:00:00,2.25314,2.25367,2.25224,2.25224,36000000.0
2009-05-08 21:05:00,2.25241,2.25685,2.25184,2.25685,44000000.0
2009-05-08 21:10:00,2.25722,2.25846,2.25646,2.25767,41000000.0
2009-05-08 21:15:00,2.25786,2.25904,2.25763,2.25822,39000000.0
2009-05-08 21:20:00,2.25805,2.25894,2.2578,2.25799,40000000.0
2009-05-08 21:25:00,2.25841,2.25879,2.2573,2.25746,36000000.0
2009-05-08 21:30:00,2.25782,2.25964,2.25687,2.25951,45000000.0
2009-05-08 21:35:00,2.25965,2.26109,2.25965,2.26044,44000000.0
2009-05-08 21:40:00,2.26041,2.26214,2.26032,2.26043,42000000.0
2009-05-08 21:45:00,2.26052,2.2621,2.26048,2.26136,42000000.0
2009-05-08 21:50:00,2.26132,2.26242,2.26121,2.26202,36000000.0
2009-05-08 21:55:00,2.26189,2.26192,2.25845,2.25906,37000000.0
2009-05-08 22:00:00,2.25918,2.25936,2.25783,2.25783,43000000.0
2009-05-08 22:05:00,2.25805,2.2597,2.25756,2.25809,42000000.0
2009-05-08 22:10:00,2.25896,2.26072,2.25854,2.25956,43000000.0
2009-05-08 22:15:00,2.2596,2.26017,2.25622,2.25646,39000000.0
2009-05-08 22:20:00,2.25655,2.25825,2.25655,2.25783,35000000.0
2009-05-08 22:25:00,2.25797,2.25818,2.257,2.25732,43000000.0
2009-05-08 22:30:00,2.25735,2.25765,2.2568,2.25763,38000000.0
2009-05-08 22:35:00,2.2577,2.25797,2.25753,2.25797,42000000.0
2009-05-08 22:40:00,2.25791,2.25835,2.25771,2.25825,36000000.0
2009-05-08 22:45:00,2.25815,2.25841,2.25792,2.25805,41000000.0
2009-05-08 22:50:00,2.25798,2.26141,2.25794,2.25926,37000000.0
2009-05-08 22:55:00,2.25885,2.2592,2.2574,2.2574,37000000.0
2009-05-10 23:00:00,2.26056,2.26056,2.25763,2.25903,38000000.0
2009-05-10 23:05:00,2.25857,2.26025,2.25528,2.25558,43000000.0
2009-05-10 23:10:00,2.25568,2.25932,2.25533,2.25833,43000000.0
2009-05-10 23:15:00,2.25828,2.2591,2.25594,2.25725,42000000.0
2009-05-10 23:20:00,2.25757,2.25776,2.25425,2.25499,43000000.0
2009-05-10 23:25:00,2.25636,2.25661,2.25548,2.25627,42000000.0
2009-05-10 23:30:00,2.25548,2.25595,2.25419,2.25513,41000000.0
2009-05-10 23:35:00,2.25423,2.25662,2.2533,2.25658,39000000.0
2009-05-10 23:40:00,2.25686,2.25729,2.25471,2.25509,40000000.0
2009-05-10 23:45:00,2.25558,2.25715,2.25558,2.25709,40000000.0
2009-05-10 23:50:00,2.25698,2.25845,2.25602,2.25808,43000000.0
2009-05-10 23:55:00,2.25793,2.25814,2.25585,2.25608,42000000.0
2009-05-11 00:00:00,2.25621,2.25701,2.25448,2.25492,40000000.0
2009-05-11 00:05:00,2.25489,2.25718,2.25439,2.25695,42000000.0
2009-05-11 00:10:00,2.2569,2.25931,2.25674,2.25847,42000000.0
2009-05-11 00:15:00,2.2583,2.2583,2.25676,2.25717,43000000.0
2009-05-11 00:20:00,2.25732,2.25781,2.25519,2.25537,42000000.0
2009-05-11 00:25:00,2.25538,2.25669,2.25502,2.25631,42000000.0
2009-05-11 00:30:00,2.25637,2.2573,2.2558,2.25608,42000000.0
2009-05-11 00:35:00,2.25611,2.25677,2.25561,2.25596,42000000.0
2009-05-11 00:40:00,2.25591,2.25654,2.25545,2.2559,43000000.0
2009-05-11 00:45:00,2.25589,2.25589,2.25292,2.25328,46000000.0
2009-05-11 00:50:00,2.25457,2.25457,2.25232,2.25254,41000000.0
2009-05-11 00:55:00,2.25228,2.25365,2.25078,2.25098,39000000.0
2009-05-11 01:00:00,2.24984,2.25101,2.24955,2.2508,42000000.0
2009-05-11 01:05:00,2.25083,2.25117,2.24998,2.25063,37000000.0
2009-05-11 01:10:00,2.25037,2.25183,2.25017,2.25166,48000000.0
2009-05-11 01:15:00,2.25171,2.25267,2.25103,2.25218,39000000.0
2009-05-11 01:20:00,2.25209,2.25246,2.25136,2.25213,40000000.0
2009-05-11 01:25:00,2.25179,2.25218,2.251,2.25107,40000000.0
2009-05-11 01:30:00,2.25145,2.25206,2.25077,2.25114,40000000.0
2009-05-11 01:35:00,2.25118,2.25175,2.24913,2.24918,38000000.0
2009-05-11 01:40:00,2.24916,2.2494,2.24843,2.24877,45000000.0
2009-05-11 01:45:00,2.24821,2.24821,2.24674,2.24771,37000000.0
2009-05-11 01:50:00,2.24787,2.24803,2.24644,2.24644,43000000.0
2009-05-11 01:55:00,2.24579,2.24616,2.24375,2.24543,43000000.0
2009-05-11 02:00:00,2.24541,2.24541,2.24344,2.24394,63000000.0
2009-05-11 02:05:00,2.24376,2.24542,2.24301,2.24515,55000000.0
2009-05-11 02:10:00,2.24538,2.24615,2.24434,2.24442,43000000.0
2009-05-11 02:15:00,2.2442,2.24593,2.24306,2.24306,40000000.0
2009-05-11 02:20:00,2.24353,2.24353,2.24226,2.24245,48000000.0
2009-05-11 02:25:00,2.24275,2.24689,2.24241,2.24684,74000000.0
2009-05-11 02:30:00,2.24683,2.24697,2.24542,2.24558,57000000.0
2009-05-11 02:35:00,2.24565,2.24698,2.24565,2.24678,45000000.0
2009-05-11 02:40:00,2.24692,2.24876,2.24692,2.24827,47000000.0
2009-05-11 02:45:00,2.24817,2.24964,2.24799,2.24926,49000000.0
2009-05-11 02:50:00,2.24944,2.24954,2.24745,2.24792,33000000.0
2009-05-11 02:55:00,2.24757,2.24775,2.24595,2.2465,54000000.0
2009-05-11 03:00:00,2.24655,2.24765,2.24647,2.24708,42000000.0
2009-05-11 03:05:00,2.2469,2.24781,2.24558,2.24781,44000000.0
2009-05-11 03:10:00,2.24804,2.24882,2.24784,2.24851,51000000.0
2009-05-11 03:15:00,2.24892,2.24937,2.24803,2.24817,43000000.0
2009-05-11 03:20:00,2.24834,2.25017,2.24706,2.24927,38000000.0
2009-05-11 03:25:00,2.24903,2.24903,2.24729,2.24787,54000000.0
2009-05-11 03:30:00,2.24763,2.24877,2.24759,2.24872,43000000.0
2009-05-11 03:35:00,2.24854,2.24897,2.24825,2.24843,42000000.0
2009-05-11 03:40:00,2.24866,2.24899,2.24834,2.2484,43000000.0
2009-05-11 03:45:00,2.24875,2.2494,2.24826,2.24835,57000000.0
2009-05-11 03:50:00,2.24836,2.24877,2.248,2.24864,41000000.0
2009-05-11 03:55:00,2.24818,2.24818,2.24657,2.24704,46000000.0
2009-05-11 04:00:00,2.2477,2.24801,2.24604,2.2465,72000000.0
2009-05-11 04:05:00,2.24622,2.24645,2.24547,2.24552,40000000.0
2009-05-11 04:10:00,2.24545,2.24628,2.24526,2.24583,42000000.0
2009-05-11 04:15:00,2.24599,2.24679,2.24564,2.2466,64000000.0
2009-05-11 04:20:00,2.24649,2.24797,2.24648,2.24719,47000000.0
2009-05-11 04:25:00,2.24711,2.24797,2.24694,2.24744,56000000.0
2009-05-11 04:30:00,2.24758,2.24887,2.2473,2.24814,65000000.0
2009-05-11 04:35:00,2.24833,2.24857,2.24726,2.24746,38000000.0
2009-05-11 04:40:00,2.24746,2.24746,2.2451,2.24518,48000000.0
2009-05-11 04:45:00,2.24481,2.24524,2.24141,2.24141,37000000.0
2009-05-11 04:50:00,2.24102,2.24118,2.23735,2.23753,50000000.0
2009-05-11 04:55:00,2.23721,2.23813,2.23457,2.23769,52000000.0
2009-05-11 05:00:00,2.23815,2.23936,2.23814,2.23864,40000000.0
2009-05-11 05:05:00,2.23892,2.23934,2.23798,2.23839,53000000.0
2009-05-11 05:10:00,2.23817,2.23854,2.23678,2.23721,60000000.0
2009-05-11 05:15:00,2.23726,2.23742,2.23682,2.23687,53000000.0
2009-05-11 05:20:00,2.23697,2.23829,2.23684,2.23754,107000000.0
2009-05-11 05:25:00,2.23735,2.23768,2.23691,2.23738,125000000.0
2009-05-11 05:30:00,2.23655,2.23761,2.23608,2.23678,43000000.0
2009-05-11 05:35:00,2.23555,2.2369,2.2354,2.23626,54000000.0
2009-05-11 05:40:00,2.23607,2.23819,2.23607,2.23819,47000000.0
2009-05-11 05:45:00,2.23796,2.23796,2.23621,2.23725,57000000.0
2009-05-11 05:50:00,2.23777,2.23846,2.23689,2.23822,82000000.0
2009-05-11 05:55:00,2.23692,2.2373,2.23667,2.23719,86000000.0
2009-05-11 06:00:00,2.23704,2.23724,2.23623,2.23686,87000000.0
2009-05-11 06:05:00,2.23691,2.23835,2.23686,2.23835,45000000.0
2009-05-11 06:10:00,2.23827,2.2397,2.23804,2.23941,50000000.0
2009-05-11 06:15:00,2.23944,2.23944,2.23837,2.23863,61000000.0
2009-05-11 06:20:00,2.23847,2.23888,2.23808,2.23812,76000000.0
2009-05-11 06:25:00,2.2382,2.23856,2.23785,2.23856,41000000.0
2009-05-11 06:30:00,2.2388,2.2388,2.23701,2.23703,88000000.0
2009-05-11 06:35:00,2.23706,2.23706,2.2359,2.2365,45000000.0
2009-05-11 06:40:00,2.23674,2.23674,2.23604,2.23604,41000000.0
2009-05-11 06:45:00,2.23586,2.23668,2.23421,2.2362,41000000.0
2009-05-11 06:50:00,2.2363,2.23657,2.23562,2.2357,46000000.0
2009-05-11 06:55:00,2.23556,2.23625,2.23504,2.2361,66000000.0
2009-05-11 07:00:00,2.23626,2.23628,2.23375,2.23375,56000000.0
2009-05-11 07:05:00,2.23343,2.23427,2.23313,2.23427,59000000.0
2009-05-11 07:10:00,2.23443,2.23446,2.23349,2.23365,61000000.0
2009-05-11 07:15:00,2.23383,2.23576,2.23383,2.23521,49000000.0
2009-05-11 07:20:00,2.23442,2.23588,2.23442,2.23583,60000000.0
2009-05-11 07:25:00,2.23552,2.23592,2.23544,2.23582,106000000.0
2009-05-11 07:30:00,2.23542,2.23572,2.23364,2.23418,76000000.0
2009-05-11 07:35:00,2.23427,2.23459,2.23319,2.23347,56000000.0
2009-05-11 07:40:00,2.23409,2.23435,2.23336,2.23389,82000000.0
2009-05-11 07:45:00,2.23385,2.23413,2.23307,2.23329,77000000.0
2009-05-11 07:50:00,2.23331,2.23469,2.23292,2.23462,97000000.0
2009-05-11 07:55:00,2.23425,2.23648,2.2339,2.23594,101000000.0
2009-05-11 08:00:00,2.23652,2.23656,2.23346,2.23462,106000000.0
2009-05-11 08:05:00,2.23471,2.23509,2.23427,2.2347,93000000.0
2009-05-11 08:10:00,2.23499,2.23573,2.23415,2.23415,118000000.0
2009-05-11 08:15:00,2.23407,2.23511,2.23301,2.23314,94000000.0
2009-05-11 08:20:00,2.23329,2.23329,2.2291,2.2291,101000000.0
2009-05-11 08:25:00,2.22909,2.2296,2.22756,2.2284,154000000.0
2009-05-11 08:30:00,2.22846,2.22916,2.22613,2.22766,216000000.0
2009-05-11 08:35:00,2.22816,2.2288,2.22732,2.2288,120000000.0
2009-05-11 08:40:00,2.22888,2.23135,2.22862,2.23078,123000000.0
2009-05-11 08:45:00,2.23105,2.23146,2.23063,2.231,148000000.0
2009-05-11 08:50:00,2.23125,2.23211,2.23001,2.23017,232000000.0
2009-05-11 08:55:00,2.23004,2.23056,2.22969,2.22971,129000000.0
2009-05-11 09:00:00,2.23015,2.2342,2.23015,2.2342,98000000.0
2009-05-11 09:05:00,2.23427,2.23679,2.23427,2.23543,129000000.0
2009-05-11 09:10:00,2.23556,2.2359,2.23316,2.23497,216000000.0
2009-05-11 09:15:00,2.23438,2.23672,2.23438,2.23665,232000000.0
2009-05-11 09:20:00,2.23624,2.2384,2.23524,2.23816,273000000.0
2009-05-11 09:25:00,2.23837,2.23884,2.23788,2.23846,194000000.0
2009-05-11 09:30:00,2.23864,2.23888,2.23777,2.23834,151000000.0
2009-05-11 09:35:00,2.23796,2.24022,2.23771,2.24009,228000000.0
2009-05-11 09:40:00,2.23925,2.23927,2.23768,2.23874,226000000.0
2009-05-11 09:45:00,2.23879,2.23892,2.23763,2.23801,136000000.0
2009-05-11 09:50:00,2.23785,2.23868,2.23775,2.23819,196000000.0
2009-05-11 09:55:00,2.23832,2.23856,2.23539,2.23778,190000000.0
2009-05-11 10:00:00,2.23814,2.23881,2.23754,2.23873,196000000.0
2009-05-11 10:05:00,2.23893,2.24067,2.23865,2.24047,232000000.0
2009-05-11 10:10:00,2.24094,2.24218,2.23805,2.24037,303000000.0
2009-05-11 10:15:00,2.24134,2.24182,2.23772,2.23931,225000000.0
2009-05-11 10:20:00,2.2391,2.24013,2.2382,2.23982,233000000.0
2009-05-11 10:25:00,2.2392,2.24201,2.2386,2.24114,301000000.0
2009-05-11 10:30:00,2.24084,2.2425,2.24021,2.2425,157000000.0
2009-05-11 10:35:00,2.24185,2.24292,2.24066,2.24066,140000000.0
2009-05-11 10:40:00,2.24073,2.24454,2.24028,2.24375,139000000.0
2009-05-11 10:45:00,2.24408,2.24759,2.24405,2.24503,165000000.0
2009-05-11 10:50:00,2.24515,2.24754,2.24515,2.24566,206000000.0
2009-05-11 10:55:00,2.24553,2.24573,2.24356,2.24368,176000000.0
2009-05-11 11:00:00,2.24257,2.24397,2.24182,2.24397,178000000.0
2009-05-11 11:05:00,2.24424,2.24822,2.24424,2.24753,142000000.0
2009-05-11 11:10:00,2.24779,2.25162,2.24779,2.24898,236000000.0
2009-05-11 11:15:00,2.24844,2.24862,2.24655,2.24792,218000000.0
2009-05-11 11:20:00,2.24832,2.24963,2.24814,2.24843,229000000.0
2009-05-11 11:25:00,2.248,2.24835,2.24688,2.24727,183000000.0
2009-05-11 11:30:00,2.24679,2.24679,2.24547,2.24584,173000000.0
2009-05-11 11:35:00,2.24562,2.24735,2.2452,2.24596,231000000.0
2009-05-11 11:40:00,2.2459,2.24782,2.2459,2.24677,185000000.0
2009-05-11 11:45:00,2.24667,2.24699,2.24128,2.2428,169000000.0
2009-05-11 11:50:00,2.2433,2.2466,2.24267,2.24651,188000000.0
2009-05-11 11:55:00,2.24639,2.25009,2.24639,2.25009,200000000.0
2009-05-11 12:00:00,2.25028,2.25132,2.24921,2.24921,150000000.0
2009-05-11 12:05:00,2.24882,2.24891,2.24618,2.24837,112000000.0
2009-05-11 12:10:00,2.24853,2.25114,2.24853,2.24969,149000000.0
2009-05-11 12:15:00,2.24921,2.24921,2.2458,2.24668,180000000.0
2009-05-11 12:20:00,2.24659,2.2496,2.24481,2.24869,178000000.0
2009-05-11 12:25:00,2.2487,2.24942,2.24726,2.24751,208000000.0
2009-05-11 12:30:00,2.2481,2.25105,2.2481,2.2499,188000000.0
2009-05-11 12:35:00,2.24954,2.24998,2.24802,2.2484,110000000.0
2009-05-11 12:40:00,2.24868,2.24954,2.24846,2.24869,82000000.0
2009-05-11 12:45:00,2.2491,2.24931,2.24779,2.24889,160000000.0
2009-05-11 12:50:00,2.24844,2.25029,2.24844,2.24963,129000000.0
2009-05-11 12:55:00,2.24954,2.25036,2.24828,2.25013,131000000.0
2009-05-11 13:00:00,2.25063,2.25272,2.24946,2.25272,91000000.0
2009-05-11 13:05:00,2.25308,2.25333,2.25223,2.25242,126000000.0
2009-05-11 13:10:00,2.25253,2.2533,2.25214,2.25324,104000000.0
2009-05-11 13:15:00,2.25351,2.25424,2.253,2.25325,141000000.0
2009-05-11 13:20:00,2.25339,2.25398,2.25175,2.25221,165000000.0
2009-05-11 13:25:00,2.25311,2.25311,2.25134,2.25222,128000000.0
2009-05-11 13:30:00,2.25186,2.25249,2.25043,2.25043,118000000.0
2009-05-11 13:35:00,2.2507,2.2514,2.24957,2.25127,143000000.0
2009-05-11 13:40:00,2.25168,2.25216,2.25137,2.25209,145000000.0
2009-05-11 13:45:00,2.25216,2.25293,2.25196,2.25224,101000000.0
2009-05-11 13:50:00,2.25274,2.25418,2.25141,2.25294,144000000.0
2009-05-11 13:55:00,2.25325,2.25418,2.2526,2.25352,144000000.0
2009-05-11 14:00:00,2.25291,2.25291,2.25159,2.25159,124000000.0
2009-05-11 14:05:00,2.25156,2.25264,2.25139,2.25264,128000000.0
2009-05-11 14:10:00,2.25225,2.2539,2.25225,2.25333,104000000.0
2009-05-11 14:15:00,2.25371,2.25378,2.25219,2.25302,86000000.0
2009-05-11 14:20:00,2.25261,2.25325,2.25216,2.25231,84000000.0
2009-05-11 14:25:00,2.25198,2.25351,2.25159,2.25286,75000000.0
2009-05-11 14:30:00,2.25366,2.2547,2.25313,2.25362,67000000.0
2009-05-11 14:35:00,2.25372,2.25384,2.25142,2.25266,41000000.0
2009-05-11 14:40:00,2.25301,2.25301,2.25128,2.25234,43000000.0
2009-05-11 14:45:00,2.25252,2.25329,2.25232,2.253,41000000.0
2009-05-11 14:50:00,2.25289,2.25302,2.25081,2.25137,37000000.0
2009-05-11 14:55:00,2.25153,2.25201,2.2503,2.25134,38000000.0
2009-05-11 15:00:00,2.25119,2.25243,2.25082,2.25243,37000000.0
2009-05-11 15:05:00,2.25341,2.25378,2.25108,2.25138,41000000.0
2009-05-11 15:10:00,2.25107,2.25124,2.24816,2.24891,47000000.0
2009-05-11 15:15:00,2.24895,2.24945,2.24845,2.24926,41000000.0
2009-05-11 15:20:00,2.24925,2.25041,2.24911,2.24925,42000000.0
2009-05-11 15:25:00,2.24946,2.2501,2.24919,2.24926,39000000.0
2009-05-11 15:30:00,2.2493,2.24946,2.24757,2.248,45000000.0
2009-05-11 15:35:00,2.24824,2.25048,2.24799,2.2489,39000000.0
2009-05-11 15:40:00,2.24872,2.25048,2.24819,2.25015,44000000.0
2009-05-11 15:45:00,2.24979,2.25407,2.2496,2.25407,38000000.0
2009-05-11 15:50:00,2.25545,2.25563,2.25323,2.25329,42000000.0
2009-05-11 15:55:00,2.2533,2.25333,2.2512,2.25253,43000000.0
2009-05-11 16:00:00,2.25171,2.25492,2.25171,2.25358,43000000.0
2009-05-11 16:05:00,2.25402,2.25419,2.24935,2.24935,44000000.0
2009-05-11 16:10:00,2.24934,2.25015,2.24762,2.24862,44000000.0
2009-05-11 16:15:00,2.24888,2.2504,2.24874,2.2503,47000000.0
2009-05-11 16:20:00,2.25002,2.25002,2.24734,2.24771,44000000.0
2009-05-11 16:25:00,2.24744,2.24874,2.24696,2.24802,43000000.0
2009-05-11 16:30:00,2.24774,2.24889,2.24759,2.24889,42000000.0
2009-05-11 16:35:00,2.24871,2.24918,2.24606,2.24637,38000000.0
2009-05-11 16:40:00,2.24628,2.24939,2.24628,2.24898,42000000.0
2009-05-11 16:45:00,2.24899,2.24929,2.24714,2.24724,47000000.0
2009-05-11 16:50:00,2.24735,2.24853,2.24665,2.24665,37000000.0
2009-05-11 16:55:00,2.2461,2.24829,2.2461,2.24766,44000000.0
2009-05-11 17:00:00,2.24764,2.24868,2.24541,2.24868,40000000.0
2009-05-11 17:05:00,2.24852,2.24852,2.2446,2.2446,44000000.0
2009-05-11 17:10:00,2.24467,2.24682,2.24467,2.24529,40000000.0
2009-05-11 17:15:00,2.24477,2.24483,2.24181,2.24227,40000000.0
2009-05-11 17:20:00,2.24197,2.24405,2.24197,2.24384,41000000.0
2009-05-11 17:25:00,2.2441,2.24465,2.24333,2.2435,38000000.0
2009-05-11 17:30:00,2.24338,2.24601,2.24331,2.24601,45000000.0
2009-05-11 17:35:00,2.24592,2.24667,2.24467,2.24543,36000000.0
2009-05-11 17:40:00,2.24582,2.24742,2.24559,2.24587,45000000.0
2009-05-11 17:45:00,2.24604,2.24631,2.24528,2.24534,37000000.0
2009-05-11 17:50:00,2.24517,2.24683,2.24517,2.24572,39000000.0
2009-05-11 17:55:00,2.24598,2.24694,2.24533,2.24662,44000000.0
2009-05-11 18:00:00,2.24625,2.24625,2.24404,2.24425,44000000.0
2009-05-11 18:05:00,2.24422,2.24457,2.24348,2.2445,44000000.0
2009-05-11 18:10:00,2.24426,2.24448,2.24275,2.24375,44000000.0
2009-05-11 18:15:00,2.24376,2.24445,2.2432,2.24403,46000000.0
2009-05-11 18:20:00,2.24414,2.24475,2.24214,2.24352,47000000.0
2009-05-11 18:25:00,2.2435,2.24383,2.24148,2.24209,36000000.0
2009-05-11 18:30:00,2.24168,2.24379,2.24144,2.24312,46000000.0
2009-05-11 18:35:00,2.24311,2.24311,2.24175,2.24275,38000000.0
2009-05-11 18:40:00,2.24267,2.24345,2.24236,2.24326,41000000.0
2009-05-11 18:45:00,2.24358,2.24409,2.24287,2.24317,44000000.0
2009-05-11 18:50:00,2.24313,2.24472,2.24313,2.24472,42000000.0
2009-05-11 18:55:00,2.24548,2.24638,2.24534,2.24598,41000000.0
2009-05-11 19:00:00,2.24592,2.24847,2.24469,2.24806,37000000.0
2009-05-11 19:05:00,2.24866,2.24892,2.24647,2.24647,40000000.0
2009-05-11 19:10:00,2.24595,2.24762,2.24577,2.24722,42000000.0
2009-05-11 19:15:00,2.24742,2.24742,2.24506,2.24517,47000000.0
2009-05-11 19:20:00,2.24498,2.24544,2.24375,2.24408,47000000.0
2009-05-11 19:25:00,2.24405,2.2456,2.24394,2.2456,41000000.0
2009-05-11 19:30:00,2.24554,2.24593,2.24491,2.24593,42000000.0
2009-05-11 19:35:00,2.24539,2.24539,2.24383,2.24391,38000000.0
2009-05-11 19:40:00,2.24402,2.24489,2.24323,2.24337,42000000.0
2009-05-11 19:45:00,2.24336,2.24336,2.24272,2.24325,40000000.0
2009-05-11 19:50:00,2.24305,2.2433,2.24236,2.24256,36000000.0
2009-05-11 19:55:00,2.24256,2.24588,2.24255,2.24555,41000000.0
2009-05-11 20:00:00,2.24563,2.24794,2.24536,2.24794,36000000.0
2009-05-11 20:05:00,2.24749,2.24749,2.2451,2.2463,45000000.0
2009-05-11 20:10:00,2.24645,2.24853,2.24639,2.24783,39000000.0
2009-05-11 20:15:00,2.24758,2.24758,2.24579,2.24608,42000000.0
2009-05-11 20:20:00,2.24616,2.24675,2.2457,2.24675,40000000.0
2009-05-11 20:25:00,2.2466,2.24731,2.24621,2.24628,39000000.0
2009-05-11 20:30:00,2.24621,2.24622,2.24559,2.24597,37000000.0
2009-05-11 20:35:00,2.24588,2.2468,2.24587,2.2461,46000000.0
2009-05-11 20:40:00,2.24645,2.24737,2.24645,2.24713,45000000.0
2009-05-11 20:45:00,2.24766,2.25005,2.24766,2.24816,39000000.0
2009-05-11 20:50:00,2.2488,2.2489,2.24686,2.24759,50000000.0
2009-05-11 20:55:00,2.24746,2.24754,2.24603,2.24663,36000000.0
2009-05-11 21:00:00,2.24701,2.24844,2.2468,2.24794,36000000.0
2009-05-11 21:05:00,2.2486,2.25158,2.2486,2.249,44000000.0
2009-05-11 21:10:00,2.24885,2.24933,2.24763,2.24922,41000000.0
2009-05-11 21:15:00,2.24923,2.24978,2.24827,2.24958,39000000.0
2009-05-11 21:20:00,2.2498,2.25182,2.24973,2.25011,40000000.0
2009-05-11 21:25:00,2.25047,2.25076,2.24998,2.25022,36000000.0
2009-05-11 21:30:00,2.25009,2.25009,2.24884,2.24944,45000000.0
2009-05-11 21:35:00,2.24958,2.25043,2.24879,2.24906,44000000.0
2009-05-11 21:40:00,2.24891,2.2494,2.24864,2.24899,42000000.0
2009-05-11 21:45:00,2.24877,2.25068,2.24869,2.24973,42000000.0
2009-05-11 21:50:00,2.24977,2.25023,2.2492,2.2499,36000000.0
2009-05-11 21:55:00,2.25033,2.25601,2.25033,2.25591,37000000.0
2009-05-11 22:00:00,2.25585,2.25696,2.25301,2.25696,43000000.0
2009-05-11 22:05:00,2.25758,2.25872,2.25726,2.25845,42000000.0
2009-05-11 22:10:00,2.25846,2.26125,2.25846,2.25938,43000000.0
2009-05-11 22:15:00,2.25964,2.26055,2.25759,2.26033,39000000.0
2009-05-11 22:20:00,2.26031,2.26048,2.25861,2.25904,35000000.0
2009-05-11 22:25:00,2.25945,2.26034,2.2588,2.25994,43000000.0
2009-05-11 22:30:00,2.25977,2.26263,2.25951,2.26067,38000000.0
2009-05-11 22:35:00,2.2608,2.2612,2.26004,2.26091,42000000.0
2009-05-11 22:40:00,2.26112,2.26177,2.26061,2.26128,36000000.0
2009-05-11 22:45:00,2.26116,2.26253,2.26096,2.26187,41000000.0
2009-05-11 22:50:00,2.26212,2.26212,2.26097,2.26118,38000000.0
2009-05-11 22:55:00,2.26089,2.26202,2.26081,2.26125,37000000.0
2009-05-11 23:00:00,2.26127,2.26127,2.26001,2.26049,38000000.0
2009-05-11 23:05:00,2.26075,2.26139,2.26074,2.26128,43000000.0
2009-05-11 23:10:00,2.26108,2.26158,2.26046,2.26091,39000000.0
2009-05-11 23:15:00,2.26046,2.26046,2.25706,2.25792,42000000.0
2009-05-11 23:20:00,2.25704,2.25727,2.2557,2.256,38000000.0
2009-05-11 23:25:00,2.25569,2.25656,2.25567,2.25605,42000000.0
2009-05-11 23:30:00,2.25608,2.25897,2.25582,2.25833,41000000.0
2009-05-11 23:35:00,2.25846,2.25913,2.25712,2.25712,39000000.0
2009-05-11 23:40:00,2.25734,2.25811,2.25734,2.2576,40000000.0
2009-05-11 23:45:00,2.2583,2.26107,2.25826,2.25826,40000000.0
2009-05-11 23:50:00,2.25808,2.2589,2.25631,2.25784,43000000.0
2009-05-11 23:55:00,2.25778,2.25894,2.25775,2.2584,42000000.0
2009-05-12 00:00:00,2.25879,2.26057,2.25795,2.26015,40000000.0
2009-05-12 00:05:00,2.26036,2.26171,2.26036,2.26103,42000000.0
2009-05-12 00:10:00,2.26121,2.27062,2.26073,2.26753,42000000.0
2009-05-12 00:15:00,2.26727,2.26864,2.26648,2.26737,41000000.0
2009-05-12 00:20:00,2.26712,2.26789,2.2666,2.26748,42000000.0
2009-05-12 00:25:00,2.26839,2.27018,2.26839,2.26931,42000000.0
2009-05-12 00:30:00,2.26945,2.27084,2.26933,2.26974,42000000.0
2009-05-12 00:35:00,2.26976,2.26976,2.26822,2.26925,42000000.0
2009-05-12 00:40:00,2.26927,2.27194,2.26917,2.26917,43000000.0
2009-05-12 00:45:00,2.26907,2.26957,2.26482,2.26482,46000000.0
2009-05-12 00:50:00,2.26554,2.26576,2.26179,2.26209,41000000.0
2009-05-12 00:55:00,2.26147,2.26218,2.26027,2.26105,39000000.0
2009-05-12 01:00:00,2.26058,2.26263,2.26014,2.26263,42000000.0
2009-05-12 01:05:00,2.26272,2.26282,2.26128,2.26149,37000000.0
2009-05-12 01:10:00,2.26168,2.26329,2.26164,2.26255,48000000.0
2009-05-12 01:15:00,2.26265,2.26354,2.26231,2.26333,39000000.0
2009-05-12 01:20:00,2.26339,2.26383,2.26294,2.26362,40000000.0
2009-05-12 01:25:00,2.26375,2.2638,2.26208,2.26344,40000000.0
2009-05-12 01:30:00,2.26329,2.26405,2.263,2.2639,40000000.0
2009-05-12 01:35:00,2.26406,2.26469,2.26351,2.26374,38000000.0
2009-05-12 01:40:00,2.26353,2.26371,2.26123,2.26147,45000000.0
2009-05-12 01:45:00,2.26145,2.26263,2.26145,2.2621,37000000.0
2009-05-12 01:50:00,2.26224,2.2623,2.26167,2.26213,43000000.0
2009-05-12 01:55:00,2.2622,2.26266,2.2603,2.26066,43000000.0
2009-05-12 02:00:00,2.26037,2.26168,2.25947,2.26125,63000000.0
2009-05-12 02:05:00,2.26128,2.26275,2.26089,2.26275,55000000.0
2009-05-12 02:10:00,2.26259,2.26344,2.26189,2.26294,43000000.0
2009-05-12 02:15:00,2.26268,2.26377,2.26247,2.26372,40000000.0
2009-05-12 02:20:00,2.2639,2.26485,2.26374,2.26437,48000000.0
2009-05-12 02:25:00,2.26452,2.26464,2.26391,2.26397,74000000.0
2009-05-12 02:30:00,2.26385,2.26462,2.26367,2.26462,57000000.0
2009-05-12 02:35:00,2.26516,2.26521,2.26417,2.26457,45000000.0
2009-05-12 02:40:00,2.26411,2.26611,2.26406,2.26577,47000000.0
2009-05-12 02:45:00,2.2659,2.26619,2.26518,2.26535,49000000.0
2009-05-12 02:50:00,2.26538,2.26597,2.26512,2.26532,33000000.0
2009-05-12 02:55:00,2.26506,2.26662,2.26506,2.26619,54000000.0
2009-05-12 03:00:00,2.26606,2.26655,2.26537,2.26655,42000000.0
2009-05-12 03:05:00,2.26648,2.26799,2.26628,2.26767,46000000.0
2009-05-12 03:10:00,2.26807,2.26903,2.26805,2.26871,51000000.0
2009-05-12 03:15:00,2.26853,2.27107,2.26845,2.27069,37000000.0
2009-05-12 03:20:00,2.27058,2.27058,2.26842,2.2701,38000000.0
2009-05-12 03:25:00,2.2701,2.27011,2.26885,2.26953,54000000.0
2009-05-12 03:30:00,2.26976,2.26993,2.26871,2.26882,43000000.0
2009-05-12 03:35:00,2.26898,2.27116,2.2687,2.27073,42000000.0
2009-05-12 03:40:00,2.27107,2.27218,2.2704,2.2714,43000000.0
2009-05-12 03:45:00,2.27217,2.27217,2.26937,2.26937,57000000.0
2009-05-12 03:50:00,2.26991,2.27156,2.26984,2.27118,41000000.0
2009-05-12 03:55:00,2.27094,2.27094,2.26856,2.27009,46000000.0
2009-05-12 04:00:00,2.2702,2.27063,2.26834,2.26885,72000000.0
2009-05-12 04:05:00,2.26961,2.26961,2.26727,2.26824,40000000.0
2009-05-12 04:10:00,2.26833,2.26941,2.26811,2.26911,42000000.0
2009-05-12 04:15:00,2.26975,2.27095,2.26893,2.26895,64000000.0
2009-05-12 04:20:00,2.26888,2.2692,2.26628,2.26753,47000000.0
2009-05-12 04:25:00,2.26751,2.26763,2.26416,2.26622,56000000.0
2009-05-12 04:30:00,2.26564,2.2662,2.26535,2.26537,63000000.0
2009-05-12 04:35:00,2.26571,2.26595,2.26551,2.26583,44000000.0
2009-05-12 04:40:00,2.26533,2.26533,2.26233,2.26236,48000000.0
2009-05-12 04:45:00,2.26239,2.26368,2.26127,2.26314,37000000.0
2009-05-12 04:50:00,2.26329,2.26407,2.2629,2.26322,50000000.0
2009-05-12 04:55:00,2.26357,2.26382,2.26182,2.2619,52000000.0
2009-05-12 05:00:00,2.2619,2.26208,2.26159,2.26196,40000000.0
2009-05-12 05:05:00,2.26194,2.26194,2.26042,2.26042,53000000.0
2009-05-12 05:10:00,2.26036,2.26074,2.25923,2.25924,60000000.0
2009-05-12 05:15:00,2.25907,2.26113,2.25837,2.2609,53000000.0
2009-05-12 05:20:00,2.26091,2.26117,2.26026,2.26089,107000000.0
2009-05-12 05:25:00,2.26098,2.26161,2.25966,2.25972,125000000.0
2009-05-12 05:30:00,2.26012,2.26135,2.25916,2.26013,43000000.0
2009-05-12 05:35:00,2.26023,2.26037,2.25934,2.25964,54000000.0
2009-05-12 05:40:00,2.25974,2.26064,2.25974,2.26056,47000000.0
2009-05-12 05:45:00,2.26063,2.26064,2.25948,2.25948,57000000.0
2009-05-12 05:50:00,2.2594,2.26034,2.25919,2.26034,82000000.0
2009-05-12 05:55:00,2.26017,2.26172,2.25956,2.26129,86000000.0
2009-05-12 06:00:00,2.26124,2.26197,2.26062,2.26121,87000000.0
2009-05-12 06:05:00,2.26113,2.26193,2.26053,2.26053,45000000.0
2009-05-12 06:10:00,2.26037,2.26037,2.25946,2.25974,50000000.0
2009-05-12 06:15:00,2.25998,2.26273,2.25998,2.26116,61000000.0
2009-05-12 06:20:00,2.26086,2.26304,2.2606,2.26261,76000000.0
2009-05-12 06:25:00,2.2623,2.26262,2.26139,2.26238,41000000.0
2009-05-12 06:30:00,2.26239,2.26268,2.26002,2.26084,88000000.0
2009-05-12 06:35:00,2.26118,2.26296,2.26095,2.26287,45000000.0
2009-05-12 06:40:00,2.26321,2.2639,2.26267,2.26361,41000000.0
2009-05-12 06:45:00,2.2641,2.26532,2.2631,2.26523,41000000.0
2009-05-12 06:50:00,2.26499,2.26521,2.26357,2.26384,46000000.0
2009-05-12 06:55:00,2.26382,2.26593,2.26287,2.2657,66000000.0
2009-05-12 07:00:00,2.2656,2.26596,2.26457,2.26581,56000000.0
2009-05-12 07:05:00,2.26581,2.26581,2.26497,2.26544,59000000.0
2009-05-12 07:10:00,2.26565,2.26698,2.26478,2.26513,61000000.0
2009-05-12 07:15:00,2.26515,2.2654,2.26398,2.26398,49000000.0
2009-05-12 07:20:00,2.26392,2.26491,2.26372,2.26416,60000000.0
2009-05-12 07:25:00,2.26382,2.26398,2.26246,2.26246,106000000.0
2009-05-12 07:30:00,2.2625,2.26304,2.26225,2.26269,76000000.0
2009-05-12 07:35:00,2.26191,2.26248,2.26101,2.26189,56000000.0
2009-05-12 07:40:00,2.26275,2.26331,2.2616,2.26277,82000000.0
2009-05-12 07:45:00,2.26266,2.26326,2.26207,2.26326,77000000.0
2009-05-12 07:50:00,2.26297,2.26483,2.26239,2.2637,97000000.0
2009-05-12 07:55:00,2.26381,2.26438,2.26296,2.26379,101000000.0
2009-05-12 08:00:00,2.26417,2.26448,2.26363,2.26411,106000000.0
2009-05-12 08:05:00,2.26396,2.26396,2.26266,2.26322,93000000.0
2009-05-12 08:10:00,2.26337,2.26403,2.26313,2.26343,118000000.0
2009-05-12 08:15:00,2.26338,2.26395,2.26223,2.26223,94000000.0
2009-05-12 08:20:00,2.26221,2.26294,2.26195,2.26208,101000000.0
2009-05-12 08:25:00,2.26212,2.26242,2.26147,2.26166,154000000.0
2009-05-12 08:30:00,2.26158,2.26316,2.26158,2.2625,216000000.0
2009-05-12 08:35:00,2.26241,2.26344,2.26151,2.26293,120000000.0
2009-05-12 08:40:00,2.26274,2.26346,2.26238,2.26324,123000000.0
2009-05-12 08:45:00,2.26301,2.26301,2.26168,2.26237,148000000.0
2009-05-12 08:50:00,2.2625,2.26394,2.26209,2.26218,232000000.0
2009-05-12 08:55:00,2.26224,2.26252,2.26175,2.26175,129000000.0
2009-05-12 09:00:00,2.26169,2.26209,2.25917,2.25917,98000000.0
2009-05-12 09:05:00,2.25932,2.26024,2.25815,2.25991,129000000.0
2009-05-12 09:10:00,2.25993,2.25996,2.25736,2.25736,216000000.0
2009-05-12 09:15:00,2.25695,2.2572,2.25366,2.25377,232000000.0
2009-05-12 09:20:00,2.25422,2.25474,2.25152,2.25375,273000000.0
2009-05-12 09:25:00,2.25409,2.2571,2.25383,2.2571,194000000.0
2009-05-12 09:30:00,2.25737,2.25737,2.25462,2.25628,151000000.0
2009-05-12 09:35:00,2.25629,2.25745,2.25478,2.25481,228000000.0
2009-05-12 09:40:00,2.25495,2.25573,2.25459,2.25495,226000000.0
2009-05-12 09:45:00,2.25493,2.25538,2.25429,2.25525,136000000.0
2009-05-12 09:50:00,2.25547,2.25624,2.25463,2.25624,196000000.0
2009-05-12 09:55:00,2.25627,2.25641,2.25553,2.25621,190000000.0
2009-05-12 10:00:00,2.2558,2.25613,2.25413,2.25513,196000000.0
2009-05-12 10:05:00,2.25493,2.25572,2.25373,2.25572,232000000.0
2009-05-12 10:10:00,2.25527,2.2558,2.25456,2.25534,303000000.0
2009-05-12 10:15:00,2.25473,2.25514,2.25083,2.25144,225000000.0
2009-05-12 10:20:00,2.25073,2.25087,2.24911,2.24999,233000000.0
2009-05-12 10:25:00,2.25056,2.25293,2.25056,2.25254,301000000.0
2009-05-12 10:30:00,2.25313,2.25313,2.24988,2.25122,157000000.0
2009-05-12 10:35:00,2.2511,2.25284,2.25071,2.25229,140000000.0
2009-05-12 10:40:00,2.25266,2.25334,2.25227,2.25322,139000000.0
2009-05-12 10:45:00,2.25317,2.25339,2.25234,2.25244,165000000.0
2009-05-12 10:50:00,2.25199,2.25313,2.25072,2.25306,206000000.0
2009-05-12 10:55:00,2.25328,2.25416,2.25229,2.25281,176000000.0
2009-05-12 11:00:00,2.25299,2.25304,2.25143,2.25182,178000000.0
2009-05-12 11:05:00,2.25149,2.25176,2.24858,2.24874,142000000.0
2009-05-12 11:10:00,2.24863,2.25067,2.24829,2.24926,236000000.0
2009-05-12 11:15:00,2.24984,2.25184,2.24984,2.25159,218000000.0
2009-05-12 11:20:00,2.25162,2.25171,2.25101,2.2511,229000000.0
2009-05-12 11:25:00,2.25113,2.25367,2.25113,2.25367,183000000.0
2009-05-12 11:30:00,2.25375,2.25492,2.25329,2.25466,173000000.0
2009-05-12 11:35:00,2.25384,2.25563,2.25333,2.25414,231000000.0
2009-05-12 11:40:00,2.25438,2.25463,2.25309,2.25345,185000000.0
2009-05-12 11:45:00,2.25384,2.25446,2.25348,2.25373,169000000.0
2009-05-12 11:50:00,2.25416,2.25416,2.25212,2.25219,188000000.0
2009-05-12 11:55:00,2.25291,2.25291,2.25144,2.25144,200000000.0
2009-05-12 12:00:00,2.25141,2.25331,2.25128,2.25331,150000000.0
2009-05-12 12:05:00,2.25339,2.25472,2.25247,2.25472,112000000.0
2009-05-12 12:10:00,2.25465,2.25469,2.25275,2.25451,149000000.0
2009-05-12 12:15:00,2.25473,2.25508,2.254,2.25466,180000000.0
2009-05-12 12:20:00,2.25469,2.2554,2.25445,2.255,178000000.0
2009-05-12 12:25:00,2.25486,2.25566,2.25289,2.25299,208000000.0
2009-05-12 12:30:00,2.25322,2.25737,2.25292,2.25732,188000000.0
2009-05-12 12:35:00,2.25692,2.25773,2.25674,2.25717,110000000.0
2009-05-12 12:40:00,2.25769,2.25782,2.25719,2.25745,82000000.0
2009-05-12 12:45:00,2.25755,2.25914,2.25755,2.25903,160000000.0
2009-05-12 12:50:00,2.25899,2.25949,2.25858,2.25939,129000000.0
2009-05-12 12:55:00,2.25967,2.26291,2.25967,2.26291,131000000.0
2009-05-12 13:00:00,2.26238,2.26238,2.26048,2.26057,91000000.0
2009-05-12 13:05:00,2.26048,2.26187,2.25864,2.25912,126000000.0
2009-05-12 13:10:00,2.25928,2.2611,2.25928,2.26103,104000000.0
2009-05-12 13:15:00,2.26022,2.26053,2.25912,2.2592,141000000.0
2009-05-12 13:20:00,2.259,2.25996,2.2585,2.25936,165000000.0
2009-05-12 13:25:00,2.25866,2.26002,2.25786,2.25948,128000000.0
2009-05-12 13:30:00,2.25973,2.26061,2.25948,2.25951,118000000.0
2009-05-12 13:35:00,2.2601,2.26115,2.2588,2.25995,143000000.0
2009-05-12 13:40:00,2.26026,2.26107,2.2594,2.2594,145000000.0
2009-05-12 13:45:00,2.25911,2.25927,2.25817,2.25817,101000000.0
2009-05-12 13:50:00,2.25825,2.25997,2.25825,2.25919,144000000.0
2009-05-12 13:55:00,2.25903,2.25903,2.25645,2.25687,144000000.0
2009-05-12 14:00:00,2.25693,2.25811,2.25547,2.25615,124000000.0
2009-05-12 14:05:00,2.25609,2.25654,2.25487,2.25487,128000000.0
2009-05-12 14:10:00,2.25503,2.25526,2.25412,2.25416,104000000.0
2009-05-12 14:15:00,2.25537,2.25537,2.25175,2.25175,86000000.0
2009-05-12 14:20:00,2.25216,2.2524,2.25109,2.25177,84000000.0
2009-05-12 14:25:00,2.25144,2.25188,2.25069,2.25136,75000000.0
2009-05-12 14:30:00,2.25036,2.25104,2.2493,2.25043,67000000.0
2009-05-12 14:35:00,2.25052,2.2506,2.24794,2.24797,41000000.0
2009-05-12 14:40:00,2.24814,2.24874,2.24545,2.24545,43000000.0
2009-05-12 14:45:00,2.24575,2.24575,2.2438,2.2438,41000000.0
2009-05-12 14:50:00,2.24368,2.24661,2.24355,2.24581,39000000.0
2009-05-12 14:55:00,2.24544,2.24575,2.24423,2.24423,38000000.0
2009-05-12 15:00:00,2.24401,2.2443,2.24207,2.2432,37000000.0
2009-05-12 15:05:00,2.24273,2.24495,2.24209,2.24441,41000000.0
2009-05-12 15:10:00,2.24444,2.24499,2.24296,2.24383,47000000.0
2009-05-12 15:15:00,2.2438,2.24473,2.24289,2.24386,41000000.0
2009-05-12 15:20:00,2.24337,2.24429,2.24246,2.24259,42000000.0
2009-05-12 15:25:00,2.24306,2.24472,2.24303,2.24472,39000000.0
2009-05-12 15:30:00,2.24494,2.24635,2.24441,2.24479,45000000.0
2009-05-12 15:35:00,2.24461,2.24855,2.24454,2.24845,39000000.0
2009-05-12 15:40:00,2.24756,2.24785,2.24637,2.24698,44000000.0
2009-05-12 15:45:00,2.24684,2.24756,2.24649,2.24704,38000000.0
2009-05-12 15:50:00,2.24703,2.24768,2.24527,2.24661,42000000.0
2009-05-12 15:55:00,2.24659,2.24765,2.24613,2.24753,43000000.0
2009-05-12 16:00:00,2.24747,2.24817,2.24621,2.2463,43000000.0
2009-05-12 16:05:00,2.24602,2.25061,2.24602,2.24939,44000000.0
2009-05-12 16:10:00,2.2497,2.2543,2.2497,2.2538,44000000.0
2009-05-12 16:15:00,2.25489,2.25494,2.25264,2.25412,47000000.0
2009-05-12 16:20:00,2.25412,2.25412,2.24945,2.24995,44000000.0
2009-05-12 16:25:00,2.25014,2.25014,2.24847,2.24847,43000000.0
2009-05-12 16:30:00,2.2488,2.24949,2.24793,2.24904,42000000.0
2009-05-12 16:35:00,2.24873,2.25074,2.24819,2.24946,38000000.0
2009-05-12 16:40:00,2.24943,2.25167,2.24934,2.25084,42000000.0
2009-05-12 16:45:00,2.24981,2.25035,2.2476,2.24775,47000000.0
2009-05-12 16:50:00,2.24739,2.24793,2.2465,2.24753,37000000.0
2009-05-12 16:55:00,2.24737,2.24957,2.24629,2.24957,44000000.0
2009-05-12 17:00:00,2.25016,2.25292,2.249,2.25116,40000000.0
2009-05-12 17:05:00,2.25136,2.25196,2.24951,2.25122,44000000.0
2009-05-12 17:10:00,2.2504,2.2509,2.24973,2.25035,40000000.0
2009-05-12 17:15:00,2.25006,2.25059,2.24831,2.25052,40000000.0
2009-05-12 17:20:00,2.25108,2.25458,2.25051,2.25367,41000000.0
2009-05-12 17:25:00,2.25407,2.25633,2.25398,2.25398,38000000.0
2009-05-12 17:30:00,2.25406,2.2556,2.25274,2.25531,45000000.0
2009-05-12 17:35:00,2.2551,2.25553,2.25469,2.25552,36000000.0
2009-05-12 17:40:00,2.25584,2.2577,2.25584,2.2574,45000000.0
2009-05-12 17:45:00,2.2574,2.25835,2.25723,2.25835,37000000.0
2009-05-12 17:50:00,2.25839,2.25843,2.25687,2.25829,39000000.0
2009-05-12 17:55:00,2.25798,2.25829,2.25613,2.25773,44000000.0
2009-05-12 18:00:00,2.25751,2.25769,2.25481,2.25481,44000000.0
2009-05-12 18:05:00,2.25473,2.25658,2.2537,2.25644,44000000.0
2009-05-12 18:10:00,2.25642,2.25698,2.25483,2.25545,44000000.0
2009-05-12 18:15:00,2.25556,2.25583,2.25443,2.25574,46000000.0
2009-05-12 18:20:00,2.25578,2.25808,2.2555,2.25766,47000000.0
2009-05-12 18:25:00,2.2571,2.25762,2.25486,2.25635,36000000.0
2009-05-12 18:30:00,2.25616,2.25616,2.25414,2.2545,46000000.0
2009-05-12 18:35:00,2.25403,2.25737,2.25346,2.25737,38000000.0
2009-05-12 18:40:00,2.25754,2.25767,2.25571,2.25685,41000000.0
2009-05-12 18:45:00,2.25626,2.25627,2.25327,2.25461,44000000.0
2009-05-12 18:50:00,2.25511,2.25884,2.25462,2.25859,42000000.0
2009-05-12 18:55:00,2.25946,2.2632,2.25935,2.26267,41000000.0
2009-05-12 19:00:00,2.26277,2.26321,2.25652,2.25679,37000000.0
2009-05-12 19:05:00,2.25685,2.25911,2.25667,2.25729,40000000.0
2009-05-12 19:10:00,2.25739,2.25787,2.25474,2.25686,42000000.0
2009-05-12 19:15:00,2.25695,2.25695,2.25577,2.25577,47000000.0
2009-05-12 19:20:00,2.25595,2.25684,2.25595,2.25612,47000000.0
2009-05-12 19:25:00,2.25594,2.25625,2.25511,2.25543,41000000.0
2009-05-12 19:30:00,2.25549,2.25735,2.25549,2.25641,42000000.0
2009-05-12 19:35:00,2.25646,2.25805,2.25646,2.25686,38000000.0
2009-05-12 19:40:00,2.25669,2.2569,2.25609,2.25609,42000000.0
2009-05-12 19:45:00,2.25605,2.25682,2.25565,2.25682,40000000.0
2009-05-12 19:50:00,2.25688,2.25784,2.25639,2.25722,36000000.0
2009-05-12 19:55:00,2.2569,2.25937,2.25621,2.25739,41000000.0
2009-05-12 20:00:00,2.25647,2.2569,2.25598,2.25686,36000000.0
2009-05-12 20:05:00,2.25675,2.25757,2.25594,2.2569,45000000.0
2009-05-12 20:10:00,2.25688,2.25888,2.25648,2.25805,39000000.0
2009-05-12 20:15:00,2.25797,2.25819,2.25726,2.25804,42000000.0
2009-05-12 20:20:00,2.25795,2.25795,2.25611,2.25625,40000000.0
2009-05-12 20:25:00,2.25606,2.25714,2.25508,2.25575,39000000.0
2009-05-12 20:30:00,2.25588,2.25629,2.2554,2.25629,37000000.0
2009-05-12 20:35:00,2.25622,2.2569,2.25366,2.25409,46000000.0
2009-05-12 20:40:00,2.25418,2.25421,2.25354,2.25376,45000000.0
2009-05-12 20:45:00,2.25368,2.25368,2.25274,2.25333,39000000.0
2009-05-12 20:50:00,2.2538,2.2538,2.25111,2.25111,50000000.0
2009-05-12 20:55:00,2.25117,2.25121,2.24847,2.24865,36000000.0
2009-05-12 21:00:00,2.24943,2.25021,2.24875,2.24875,36000000.0
2009-05-12 21:05:00,2.24905,2.24981,2.24825,2.24825,44000000.0
2009-05-12 21:10:00,2.24873,2.24933,2.24786,2.24862,41000000.0
2009-05-12 21:15:00,2.24879,2.24935,2.24865,2.24866,39000000.0
2009-05-12 21:20:00,2.24834,2.24897,2.24825,2.24886,40000000.0
2009-05-12 21:25:00,2.24882,2.24882,2.24726,2.24726,36000000.0
2009-05-12 21:30:00,2.24742,2.24922,2.24687,2.24908,45000000.0
2009-05-12 21:35:00,2.2485,2.2485,2.24726,2.24744,44000000.0
2009-05-12 21:40:00,2.24759,2.24833,2.24713,2.24833,42000000.0
2009-05-12 21:45:00,2.24907,2.24907,2.24712,2.24862,42000000.0
2009-05-12 21:50:00,2.24899,2.249,2.24801,2.24823,36000000.0
2009-05-12 21:55:00,2.24827,2.25077,2.24822,2.2491,37000000.0
2009-05-12 22:00:00,2.2494,2.25023,2.2489,2.25003,43000000.0
2009-05-12 22:05:00,2.25017,2.25046,2.24922,2.25004,42000000.0
2009-05-12 22:10:00,2.24984,2.25,2.24743,2.24743,43000000.0
2009-05-12 22:15:00,2.24719,2.24719,2.24521,2.2461,39000000.0
2009-05-12 22:20:00,2.24582,2.24635,2.24575,2.24635,35000000.0
2009-05-12 22:25:00,2.24649,2.247,2.24623,2.24696,43000000.0
2009-05-12 22:30:00,2.24706,2.24775,2.24685,2.24745,38000000.0
2009-05-12 22:35:00,2.24717,2.24836,2.24679,2.24771,42000000.0
2009-05-12 22:40:00,2.2477,2.24836,2.24753,2.24803,36000000.0
2009-05-12 22:45:00,2.24812,2.24812,2.24757,2.2481,41000000.0
2009-05-12 22:50:00,2.24811,2.25011,2.24801,2.24988,39000000.0
2009-05-12 22:55:00,2.24984,2.25056,2.24889,2.2504,37000000.0
2009-05-12 23:00:00,2.25065,2.25429,2.24801,2.25429,38000000.0
2009-05-12 23:05:00,2.25342,2.25364,2.25267,2.25267,43000000.0
2009-05-12 23:10:00,2.25268,2.25299,2.25168,2.25178,43000000.0
2009-05-12 23:15:00,2.25222,2.2538,2.25222,2.25299,42000000.0
2009-05-12 23:20:00,2.25403,2.25403,2.25279,2.25322,38000000.0
2009-05-12 23:25:00,2.25286,2.2533,2.25268,2.25281,42000000.0
2009-05-12 23:30:00,2.25293,2.2549,2.25286,2.25414,41000000.0
2009-05-12 23:35:00,2.25459,2.26007,2.25389,2.25836,39000000.0
2009-05-12 23:40:00,2.25837,2.25911,2.25747,2.25873,40000000.0
2009-05-12 23:45:00,2.25882,2.25948,2.2585,2.25878,40000000.0
2009-05-12 23:50:00,2.25909,2.25965,2.25712,2.25915,43000000.0
2009-05-12 23:55:00,2.25895,2.25987,2.25873,2.25912,42000000.0
2009-05-13 00:00:00,2.25901,2.25957,2.25837,2.2584,40000000.0
2009-05-13 00:05:00,2.25852,2.25905,2.25808,2.25864,42000000.0
2009-05-13 00:10:00,2.25869,2.25891,2.25812,2.25879,42000000.0
2009-05-13 00:15:00,2.25876,2.25891,2.25405,2.25405,41000000.0
2009-05-13 00:20:00,2.25389,2.25568,2.25318,2.25413,42000000.0
2009-05-13 00:25:00,2.25407,2.25407,2.25293,2.25304,42000000.0
2009-05-13 00:30:00,2.25312,2.25344,2.25196,2.2525,42000000.0
2009-05-13 00:35:00,2.25248,2.25256,2.25156,2.25256,42000000.0
2009-05-13 00:40:00,2.25197,2.25244,2.25166,2.25174,43000000.0
2009-05-13 00:45:00,2.25188,2.25415,2.25188,2.25315,46000000.0
2009-05-13 00:50:00,2.25332,2.2536,2.25277,2.25358,41000000.0
2009-05-13 00:55:00,2.25358,2.25398,2.25261,2.25368,37000000.0
2009-05-13 01:00:00,2.25327,2.25451,2.25327,2.25377,42000000.0
2009-05-13 01:05:00,2.25387,2.25392,2.2516,2.25189,37000000.0
2009-05-13 01:10:00,2.25248,2.25475,2.25248,2.25438,48000000.0
2009-05-13 01:15:00,2.25435,2.25496,2.25164,2.25216,39000000.0
2009-05-13 01:20:00,2.25326,2.25679,2.25326,2.25353,40000000.0
2009-05-13 01:25:00,2.2542,2.25424,2.25286,2.25368,40000000.0
2009-05-13 01:30:00,2.25369,2.25369,2.25134,2.25134,40000000.0
2009-05-13 01:35:00,2.25107,2.25187,2.24948,2.24948,41000000.0
2009-05-13 01:40:00,2.24958,2.25144,2.24923,2.25126,45000000.0
2009-05-13 01:45:00,2.25144,2.25303,2.25132,2.25252,37000000.0
2009-05-13 01:50:00,2.25254,2.25424,2.25226,2.25331,43000000.0
2009-05-13 01:55:00,2.25302,2.25353,2.25149,2.25293,43000000.0
2009-05-13 02:00:00,2.25314,2.25393,2.25156,2.25254,63000000.0
2009-05-13 02:05:00,2.25237,2.25243,2.24925,2.24925,55000000.0
2009-05-13 02:10:00,2.24869,2.2495,2.24687,2.24848,43000000.0
2009-05-13 02:15:00,2.24865,2.24865,2.24601,2.24727,40000000.0
2009-05-13 02:20:00,2.24757,2.24904,2.24683,2.24883,48000000.0
2009-05-13 02:25:00,2.24861,2.24971,2.24836,2.24937,74000000.0
2009-05-13 02:30:00,2.24923,2.24943,2.24813,2.24863,57000000.0
2009-05-13 02:35:00,2.24891,2.24929,2.24634,2.24821,45000000.0
2009-05-13 02:40:00,2.24832,2.2498,2.24741,2.2498,47000000.0
2009-05-13 02:45:00,2.24935,2.24975,2.24709,2.2474,49000000.0
2009-05-13 02:50:00,2.24688,2.24919,2.24669,2.24901,36000000.0
2009-05-13 02:55:00,2.24939,2.24954,2.24797,2.24855,54000000.0
2009-05-13 03:00:00,2.24855,2.25019,2.24855,2.24954,42000000.0
2009-05-13 03:05:00,2.25009,2.25545,2.24934,2.25483,44000000.0
2009-05-13 03:10:00,2.25444,2.25697,2.25428,2.25589,51000000.0
2009-05-13 03:15:00,2.2557,2.25586,2.25499,2.25532,37000000.0
2009-05-13 03:20:00,2.25542,2.25548,2.25292,2.25539,38000000.0
2009-05-13 03:25:00,2.25476,2.25676,2.25451,2.25601,54000000.0
2009-05-13 03:30:00,2.25576,2.25667,2.25537,2.25632,43000000.0
2009-05-13 03:35:00,2.25634,2.25781,2.25624,2.25781,42000000.0
2009-05-13 03:40:00,2.25692,2.25765,2.25665,2.25722,43000000.0
2009-05-13 03:45:00,2.25692,2.25692,2.25445,2.25593,57000000.0
2009-05-13 03:50:00,2.25659,2.25824,2.25644,2.25791,41000000.0
2009-05-13 03:55:00,2.25736,2.25881,2.25701,2.25782,46000000.0
2009-05-13 04:00:00,2.25703,2.25761,2.25543,2.25557,72000000.0
2009-05-13 04:05:00,2.25516,2.25604,2.25494,2.25604,40000000.0
2009-05-13 04:10:00,2.25635,2.25644,2.25477,2.25614,42000000.0
2009-05-13 04:15:00,2.25564,2.25714,2.25547,2.25641,64000000.0
2009-05-13 04:20:00,2.25604,2.25676,2.25539,2.25587,47000000.0
2009-05-13 04:25:00,2.25594,2.2566,2.2554,2.25645,56000000.0
2009-05-13 04:30:00,2.25621,2.25621,2.25514,2.25566,59000000.0
2009-05-13 04:35:00,2.25567,2.25785,2.25564,2.25785,38000000.0
2009-05-13 04:40:00,2.25744,2.25787,2.25636,2.25692,48000000.0
2009-05-13 04:45:00,2.25709,2.25727,2.2558,2.25655,37000000.0
2009-05-13 04:50:00,2.25649,2.25681,2.25579,2.25589,50000000.0
2009-05-13 04:55:00,2.25573,2.25613,2.25492,2.25606,52000000.0
2009-05-13 05:00:00,2.25615,2.25749,2.25615,2.25723,40000000.0
2009-05-13 05:05:00,2.25688,2.25822,2.25675,2.25775,56000000.0
2009-05-13 05:10:00,2.25775,2.25911,2.25693,2.25693,60000000.0
2009-05-13 05:15:00,2.25694,2.25764,2.25647,2.25647,53000000.0
2009-05-13 05:20:00,2.25668,2.25881,2.25668,2.25859,107000000.0
2009-05-13 05:25:00,2.25894,2.259,2.25576,2.2559,125000000.0
2009-05-13 05:30:00,2.25633,2.25718,2.2559,2.25644,43000000.0
2009-05-13 05:35:00,2.25654,2.25771,2.25654,2.25732,54000000.0
2009-05-13 05:40:00,2.25749,2.25771,2.25624,2.25708,47000000.0
2009-05-13 05:45:00,2.25712,2.25712,2.25587,2.2559,57000000.0
2009-05-13 05:50:00,2.25581,2.25732,2.25581,2.25667,82000000.0
2009-05-13 05:55:00,2.2568,2.25759,2.2568,2.2574,86000000.0
2009-05-13 06:00:00,2.25749,2.2583,2.25747,2.25786,87000000.0
2009-05-13 06:05:00,2.25793,2.25806,2.25662,2.25806,45000000.0
2009-05-13 06:10:00,2.25846,2.25882,2.25814,2.25862,50000000.0
2009-05-13 06:15:00,2.2587,2.2587,2.2567,2.25687,61000000.0
2009-05-13 06:20:00,2.25708,2.25724,2.25568,2.25568,76000000.0
2009-05-13 06:25:00,2.25525,2.25703,2.25525,2.25703,41000000.0
2009-05-13 06:30:00,2.25688,2.25733,2.25605,2.25668,88000000.0
2009-05-13 06:35:00,2.25651,2.25651,2.25537,2.2561,45000000.0
2009-05-13 06:40:00,2.25593,2.25749,2.25587,2.25725,41000000.0
2009-05-13 06:45:00,2.25668,2.25668,2.25265,2.25508,41000000.0
2009-05-13 06:50:00,2.25512,2.2552,2.25388,2.25441,46000000.0
2009-05-13 06:55:00,2.25394,2.25733,2.2535,2.25672,66000000.0
2009-05-13 07:00:00,2.25525,2.25595,2.25457,2.25534,56000000.0
2009-05-13 07:05:00,2.2551,2.25586,2.25433,2.25514,59000000.0
2009-05-13 07:10:00,2.25429,2.25478,2.25405,2.25478,61000000.0
2009-05-13 07:15:00,2.25487,2.25487,2.25284,2.25284,49000000.0
2009-05-13 07:20:00,2.25218,2.25454,2.25123,2.25454,60000000.0
2009-05-13 07:25:00,2.25386,2.25386,2.2496,2.25132,106000000.0
2009-05-13 07:30:00,2.2508,2.25275,2.25063,2.25227,76000000.0
2009-05-13 07:35:00,2.25185,2.25206,2.25072,2.25198,56000000.0
2009-05-13 07:40:00,2.25202,2.25315,2.25188,2.25224,82000000.0
2009-05-13 07:45:00,2.25223,2.25247,2.25166,2.25209,77000000.0
2009-05-13 07:50:00,2.25234,2.25441,2.25234,2.25423,97000000.0
2009-05-13 07:55:00,2.25446,2.25446,2.25333,2.25359,101000000.0
2009-05-13 08:00:00,2.25363,2.25468,2.25363,2.25463,106000000.0
2009-05-13 08:05:00,2.25432,2.25512,2.25395,2.25444,93000000.0
2009-05-13 08:10:00,2.25458,2.25481,2.25285,2.25345,118000000.0
2009-05-13 08:15:00,2.25372,2.25378,2.25288,2.25359,94000000.0
2009-05-13 08:20:00,2.25398,2.25436,2.25214,2.25214,101000000.0
2009-05-13 08:25:00,2.25278,2.25369,2.25226,2.25315,154000000.0
2009-05-13 08:30:00,2.25353,2.25425,2.25317,2.25425,216000000.0
2009-05-13 08:35:00,2.2537,2.2539,2.25261,2.25355,120000000.0
2009-05-13 08:40:00,2.25425,2.25425,2.25355,2.25381,123000000.0
2009-05-13 08:45:00,2.25397,2.25555,2.2532,2.25437,148000000.0
2009-05-13 08:50:00,2.25451,2.25677,2.25422,2.25656,232000000.0
2009-05-13 08:55:00,2.25662,2.25674,2.25437,2.25464,129000000.0
2009-05-13 09:00:00,2.25455,2.25563,2.25455,2.2549,98000000.0
2009-05-13 09:05:00,2.25535,2.25672,2.25535,2.25653,129000000.0
2009-05-13 09:10:00,2.25651,2.25779,2.25624,2.25779,216000000.0
2009-05-13 09:15:00,2.25879,2.2605,2.25827,2.2605,232000000.0
2009-05-13 09:20:00,2.26139,2.26145,2.26016,2.2604,273000000.0
2009-05-13 09:25:00,2.26024,2.26134,2.26024,2.26094,194000000.0
2009-05-13 09:30:00,2.2608,2.26219,2.25926,2.2598,151000000.0
2009-05-13 09:35:00,2.25975,2.25976,2.25775,2.25775,228000000.0
2009-05-13 09:40:00,2.25774,2.2592,2.25751,2.25886,226000000.0
2009-05-13 09:45:00,2.25898,2.25965,2.25869,2.25879,136000000.0
2009-05-13 09:50:00,2.2588,2.26029,2.25873,2.26029,196000000.0
2009-05-13 09:55:00,2.26021,2.26126,2.25908,2.26014,190000000.0
2009-05-13 10:00:00,2.26005,2.26187,2.25937,2.26169,196000000.0
2009-05-13 10:05:00,2.26173,2.26181,2.25954,2.25954,232000000.0
2009-05-13 10:10:00,2.25963,2.26308,2.25963,2.26305,303000000.0
2009-05-13 10:15:00,2.26233,2.26276,2.2614,2.26276,225000000.0
2009-05-13 10:20:00,2.2624,2.26416,2.26134,2.26412,233000000.0
2009-05-13 10:25:00,2.26376,2.26497,2.26329,2.26486,301000000.0
2009-05-13 10:30:00,2.26493,2.26566,2.26462,2.26557,157000000.0
2009-05-13 10:35:00,2.26547,2.26595,2.26368,2.26563,140000000.0
2009-05-13 10:40:00,2.26486,2.26711,2.26439,2.26684,139000000.0
2009-05-13 10:45:00,2.26653,2.267,2.26518,2.2654,165000000.0
2009-05-13 10:50:00,2.2648,2.26499,2.26266,2.2628,206000000.0
2009-05-13 10:55:00,2.26276,2.26333,2.26233,2.26333,176000000.0
2009-05-13 11:00:00,2.26292,2.26307,2.26189,2.26305,178000000.0
2009-05-13 11:05:00,2.26371,2.26464,2.26357,2.26401,142000000.0
2009-05-13 11:10:00,2.26415,2.26555,2.26337,2.26361,236000000.0
2009-05-13 11:15:00,2.26358,2.26368,2.26029,2.26097,218000000.0
2009-05-13 11:20:00,2.26204,2.26255,2.26154,2.26217,229000000.0
2009-05-13 11:25:00,2.26243,2.26351,2.26234,2.26333,183000000.0
2009-05-13 11:30:00,2.26332,2.2666,2.26295,2.2666,173000000.0
2009-05-13 11:35:00,2.26649,2.26649,2.26377,2.26471,231000000.0
2009-05-13 11:40:00,2.26512,2.26771,2.26512,2.26767,185000000.0
2009-05-13 11:45:00,2.26711,2.26882,2.26644,2.26749,169000000.0
2009-05-13 11:50:00,2.26745,2.26964,2.26745,2.2677,188000000.0
2009-05-13 11:55:00,2.26773,2.27293,2.26773,2.27228,200000000.0
2009-05-13 12:00:00,2.27281,2.27651,2.26945,2.26945,150000000.0
2009-05-13 12:05:00,2.26982,2.26982,2.26831,2.26956,112000000.0
2009-05-13 12:10:00,2.26967,2.27084,2.26931,2.26993,149000000.0
2009-05-13 12:15:00,2.26994,2.27184,2.26945,2.2704,180000000.0
2009-05-13 12:20:00,2.26949,2.27099,2.26848,2.27087,178000000.0
2009-05-13 12:25:00,2.27101,2.27336,2.26963,2.27115,208000000.0
2009-05-13 12:30:00,2.27059,2.2729,2.27042,2.27177,188000000.0
2009-05-13 12:35:00,2.27211,2.27211,2.26894,2.27031,110000000.0
2009-05-13 12:40:00,2.27015,2.27219,2.26989,2.27211,82000000.0
2009-05-13 12:45:00,2.27235,2.27655,2.27233,2.27539,160000000.0
2009-05-13 12:50:00,2.27602,2.27748,2.27483,2.27674,129000000.0
2009-05-13 12:55:00,2.27666,2.27744,2.27242,2.27528,131000000.0
2009-05-13 13:00:00,2.2748,2.2766,2.27343,2.27353,91000000.0
2009-05-13 13:05:00,2.27358,2.2737,2.27074,2.27307,126000000.0
2009-05-13 13:10:00,2.27228,2.27433,2.27124,2.27426,104000000.0
2009-05-13 13:15:00,2.27451,2.27636,2.27407,2.27543,141000000.0
2009-05-13 13:20:00,2.2757,2.27653,2.27518,2.27518,165000000.0
2009-05-13 13:25:00,2.27504,2.27564,2.27401,2.27525,128000000.0
2009-05-13 13:30:00,2.27507,2.27725,2.27485,2.27606,118000000.0
2009-05-13 13:35:00,2.27665,2.27822,2.27658,2.2774,143000000.0
2009-05-13 13:40:00,2.27806,2.27931,2.27769,2.2785,145000000.0
2009-05-13 13:45:00,2.27876,2.28308,2.27861,2.28151,101000000.0
2009-05-13 13:50:00,2.28125,2.28163,2.27731,2.2774,144000000.0
2009-05-13 13:55:00,2.2777,2.27834,2.27632,2.27702,144000000.0
2009-05-13 14:00:00,2.27712,2.27769,2.27564,2.27711,124000000.0
2009-05-13 14:05:00,2.27721,2.27743,2.27436,2.2752,128000000.0
2009-05-13 14:10:00,2.27536,2.27536,2.27268,2.27268,104000000.0
2009-05-13 14:15:00,2.27343,2.27645,2.27278,2.27598,86000000.0
2009-05-13 14:20:00,2.27608,2.27708,2.27579,2.27642,84000000.0
2009-05-13 14:25:00,2.27601,2.27601,2.27349,2.27349,75000000.0
2009-05-13 14:30:00,2.27271,2.2829,2.27271,2.28009,67000000.0
2009-05-13 14:35:00,2.28125,2.28633,2.28034,2.28556,41000000.0
2009-05-13 14:40:00,2.28521,2.28634,2.28492,2.28634,43000000.0
2009-05-13 14:45:00,2.28664,2.28718,2.28502,2.28592,41000000.0
2009-05-13 14:50:00,2.28607,2.28607,2.28288,2.2835,37000000.0
2009-05-13 14:55:00,2.28375,2.28429,2.28295,2.28308,38000000.0
2009-05-13 15:00:00,2.28317,2.28438,2.28155,2.28438,37000000.0
2009-05-13 15:05:00,2.28389,2.28634,2.28328,2.28502,41000000.0
2009-05-13 15:10:00,2.28456,2.28625,2.28397,2.28625,47000000.0
2009-05-13 15:15:00,2.28664,2.28872,2.28664,2.28785,41000000.0
2009-05-13 15:20:00,2.28763,2.28874,2.28705,2.28857,42000000.0
2009-05-13 15:25:00,2.28843,2.28887,2.2871,2.28718,39000000.0
2009-05-13 15:30:00,2.28668,2.28849,2.28577,2.28597,45000000.0
2009-05-13 15:35:00,2.28584,2.28732,2.28414,2.28682,39000000.0
2009-05-13 15:40:00,2.2871,2.2871,2.28323,2.28323,44000000.0
2009-05-13 15:45:00,2.28413,2.28579,2.28371,2.2854,42000000.0
2009-05-13 15:50:00,2.28532,2.28732,2.28487,2.28699,42000000.0
2009-05-13 15:55:00,2.28641,2.28819,2.28527,2.28546,43000000.0
2009-05-13 16:00:00,2.28552,2.28818,2.28511,2.28655,43000000.0
2009-05-13 16:05:00,2.28717,2.29077,2.28717,2.29077,44000000.0
2009-05-13 16:10:00,2.28882,2.28882,2.28622,2.28762,44000000.0
2009-05-13 16:15:00,2.28824,2.28861,2.28552,2.28552,47000000.0
2009-05-13 16:20:00,2.28501,2.28501,2.28256,2.28317,44000000.0
2009-05-13 16:25:00,2.28291,2.28291,2.27998,2.28147,43000000.0
2009-05-13 16:30:00,2.28111,2.2815,2.2796,2.2796,42000000.0
2009-05-13 16:35:00,2.27987,2.2827,2.27982,2.28195,38000000.0
2009-05-13 16:40:00,2.28224,2.28481,2.28143,2.28481,42000000.0
2009-05-13 16:45:00,2.28494,2.28631,2.28372,2.28486,47000000.0
2009-05-13 16:50:00,2.28486,2.28605,2.28387,2.28578,37000000.0
2009-05-13 16:55:00,2.28556,2.28556,2.28217,2.28288,44000000.0
2009-05-13 17:00:00,2.28272,2.28387,2.28134,2.2836,40000000.0
2009-05-13 17:05:00,2.28398,2.28415,2.28306,2.284,44000000.0
2009-05-13 17:10:00,2.28384,2.2841,2.28213,2.28407,40000000.0
2009-05-13 17:15:00,2.28419,2.28617,2.28365,2.28513,40000000.0
2009-05-13 17:20:00,2.28559,2.28563,2.2833,2.2833,41000000.0
2009-05-13 17:25:00,2.28296,2.28811,2.28296,2.28811,38000000.0
2009-05-13 17:30:00,2.28748,2.28871,2.2862,2.28721,45000000.0
2009-05-13 17:35:00,2.28728,2.28999,2.28676,2.28999,36000000.0
2009-05-13 17:40:00,2.28963,2.29034,2.28905,2.29034,45000000.0
2009-05-13 17:45:00,2.29008,2.29049,2.2896,2.29016,37000000.0
2009-05-13 17:50:00,2.28996,2.28996,2.28794,2.28794,39000000.0
2009-05-13 17:55:00,2.28741,2.28823,2.28695,2.28759,44000000.0
2009-05-13 18:00:00,2.2884,2.28877,2.28719,2.28733,44000000.0
2009-05-13 18:05:00,2.28715,2.28882,2.28699,2.28778,44000000.0
2009-05-13 18:10:00,2.28756,2.28993,2.28755,2.28923,44000000.0
2009-05-13 18:15:00,2.28842,2.2901,2.28724,2.28999,46000000.0
2009-05-13 18:20:00,2.28963,2.29002,2.2881,2.28991,47000000.0
2009-05-13 18:25:00,2.29002,2.29013,2.28834,2.28904,36000000.0
2009-05-13 18:30:00,2.28889,2.28889,2.28742,2.2885,46000000.0
2009-05-13 18:35:00,2.28842,2.28894,2.28722,2.28869,38000000.0
2009-05-13 18:40:00,2.2886,2.28864,2.28769,2.28769,41000000.0
2009-05-13 18:45:00,2.28749,2.29,2.28729,2.2897,44000000.0
2009-05-13 18:50:00,2.28965,2.28982,2.28917,2.28917,42000000.0
2009-05-13 18:55:00,2.28936,2.28983,2.28812,2.2893,41000000.0
2009-05-13 19:00:00,2.29007,2.29251,2.29003,2.29229,37000000.0
2009-05-13 19:05:00,2.29192,2.29534,2.29177,2.29527,40000000.0
2009-05-13 19:10:00,2.29501,2.29511,2.29188,2.29511,42000000.0
2009-05-13 19:15:00,2.29579,2.30114,2.29499,2.30113,47000000.0
2009-05-13 19:20:00,2.30016,2.30039,2.29766,2.29781,47000000.0
2009-05-13 19:25:00,2.29757,2.29976,2.29653,2.29796,41000000.0
2009-05-13 19:30:00,2.2981,2.30453,2.2977,2.2977,42000000.0
2009-05-13 19:35:00,2.29698,2.29815,2.29653,2.29653,38000000.0
2009-05-13 19:40:00,2.2968,2.29898,2.29622,2.29731,42000000.0
2009-05-13 19:45:00,2.29726,2.29797,2.29648,2.29726,40000000.0
2009-05-13 19:50:00,2.29693,2.29851,2.29627,2.29747,36000000.0
2009-05-13 19:55:00,2.2968,2.29744,2.29582,2.2973,41000000.0
2009-05-13 20:00:00,2.29736,2.29736,2.29569,2.29696,36000000.0
2009-05-13 20:05:00,2.29724,2.29807,2.29611,2.29801,45000000.0
2009-05-13 20:10:00,2.29772,2.29804,2.29713,2.29751,42000000.0
2009-05-13 20:15:00,2.29706,2.30009,2.29638,2.29996,42000000.0
2009-05-13 20:20:00,2.29934,2.30012,2.29861,2.29885,40000000.0
2009-05-13 20:25:00,2.29868,2.30001,2.29832,2.29927,39000000.0
2009-05-13 20:30:00,2.29883,2.30123,2.29883,2.30101,37000000.0
2009-05-13 20:35:00,2.3009,2.30104,2.3002,2.3005,46000000.0
2009-05-13 20:40:00,2.30071,2.30088,2.29919,2.2998,45000000.0
2009-05-13 20:45:00,2.30001,2.30056,2.29885,2.29982,39000000.0
2009-05-13 20:50:00,2.3003,2.30181,2.29972,2.30168,50000000.0
2009-05-13 20:55:00,2.30218,2.30314,2.302,2.30214,36000000.0
2009-05-13 21:00:00,2.30223,2.3033,2.30059,2.30195,36000000.0
2009-05-13 21:05:00,2.30248,2.30355,2.29954,2.3004,44000000.0
2009-05-13 21:10:00,2.30097,2.30427,2.3002,2.30365,41000000.0
2009-05-13 21:15:00,2.30294,2.30318,2.30056,2.30056,39000000.0
2009-05-13 21:20:00,2.30049,2.30065,2.29859,2.29897,40000000.0
2009-05-13 21:25:00,2.30029,2.30218,2.29814,2.30218,36000000.0
2009-05-13 21:30:00,2.30178,2.30178,2.29916,2.29916,45000000.0
2009-05-13 21:35:00,2.29887,2.29974,2.29802,2.2982,44000000.0
2009-05-13 21:40:00,2.29831,2.2994,2.29727,2.2994,42000000.0
2009-05-13 21:45:00,2.29915,2.30066,2.29885,2.2996,42000000.0
2009-05-13 21:50:00,2.29971,2.30072,2.29836,2.30072,36000000.0
2009-05-13 21:55:00,2.30111,2.30114,2.29915,2.29942,37000000.0
2009-05-13 22:00:00,2.29964,2.29964,2.29784,2.29866,43000000.0
2009-05-13 22:05:00,2.29891,2.29945,2.29776,2.29919,42000000.0
2009-05-13 22:10:00,2.30021,2.30075,2.29726,2.29789,43000000.0
2009-05-13 22:15:00,2.29775,2.30016,2.2961,2.29874,39000000.0
2009-05-13 22:20:00,2.29867,2.29892,2.29687,2.29817,35000000.0
2009-05-13 22:25:00,2.29819,2.30091,2.29805,2.30069,43000000.0
2009-05-13 22:30:00,2.30091,2.30129,2.29906,2.29972,38000000.0
2009-05-13 22:35:00,2.29975,2.30029,2.29861,2.29864,42000000.0
2009-05-13 22:40:00,2.29853,2.29985,2.29832,2.29985,36000000.0
2009-05-13 22:45:00,2.29977,2.29978,2.29757,2.29872,41000000.0
2009-05-13 22:50:00,2.29841,2.29841,2.29611,2.29611,32000000.0
2009-05-13 22:55:00,2.29599,2.29684,2.29546,2.29675,37000000.0
2009-05-13 23:00:00,2.29461,2.29681,2.29419,2.29632,38000000.0
2009-05-13 23:05:00,2.29635,2.29921,2.29635,2.29781,43000000.0
2009-05-13 23:10:00,2.29819,2.29819,2.29665,2.29691,43000000.0
2009-05-13 23:15:00,2.29675,2.2983,2.29668,2.2983,42000000.0
2009-05-13 23:20:00,2.29881,2.29964,2.29839,2.29847,38000000.0
2009-05-13 23:25:00,2.29856,2.29868,2.29228,2.2942,42000000.0
2009-05-13 23:30:00,2.29453,2.29528,2.29348,2.29405,41000000.0
2009-05-13 23:35:00,2.2939,2.29526,2.2938,2.29467,31000000.0
2009-05-13 23:40:00,2.29415,2.29496,2.29355,2.29496,40000000.0
2009-05-13 23:45:00,2.29342,2.29506,2.29274,2.29331,40000000.0
2009-05-13 23:50:00,2.29335,2.29517,2.29295,2.29444,43000000.0
2009-05-13 23:55:00,2.29401,2.29423,2.29365,2.29375,42000000.0
2009-05-14 00:00:00,2.29357,2.29357,2.29117,2.29117,40000000.0
2009-05-14 00:05:00,2.29229,2.29512,2.29229,2.29477,42000000.0
2009-05-14 00:10:00,2.29484,2.29543,2.29376,2.29406,42000000.0
2009-05-14 00:15:00,2.29383,2.29383,2.29272,2.29313,41000000.0
2009-05-14 00:20:00,2.29298,2.29312,2.2924,2.29256,42000000.0
2009-05-14 00:25:00,2.29251,2.29326,2.29251,2.2932,42000000.0
2009-05-14 00:30:00,2.29297,2.2932,2.29225,2.2924,24000000.0
2009-05-14 00:35:00,2.2923,2.29287,2.29156,2.29287,42000000.0
2009-05-14 00:40:00,2.29304,2.29405,2.29255,2.29378,43000000.0
2009-05-14 00:45:00,2.29385,2.29443,2.29138,2.2929,46000000.0
2009-05-14 00:50:00,2.29275,2.29386,2.29275,2.29293,41000000.0
2009-05-14 00:55:00,2.29253,2.29405,2.29253,2.29405,39000000.0
2009-05-14 01:00:00,2.29394,2.2942,2.29143,2.29151,42000000.0
2009-05-14 01:05:00,2.29101,2.2912,2.28961,2.28978,37000000.0
2009-05-14 01:10:00,2.28964,2.29024,2.28929,2.28936,48000000.0
2009-05-14 01:15:00,2.28855,2.28957,2.28845,2.28875,39000000.0
2009-05-14 01:20:00,2.28952,2.29018,2.28952,2.28966,40000000.0
2009-05-14 01:25:00,2.28907,2.28945,2.2885,2.2891,40000000.0
2009-05-14 01:30:00,2.28848,2.28863,2.28683,2.2872,40000000.0
2009-05-14 01:35:00,2.28697,2.28736,2.28573,2.28674,38000000.0
2009-05-14 01:40:00,2.28715,2.28756,2.28612,2.28625,45000000.0
2009-05-14 01:45:00,2.28639,2.28723,2.28598,2.28601,37000000.0
2009-05-14 01:50:00,2.28541,2.28591,2.28434,2.28538,43000000.0
2009-05-14 01:55:00,2.28523,2.2858,2.28304,2.28526,43000000.0
2009-05-14 02:00:00,2.28606,2.28606,2.2836,2.28482,63000000.0
2009-05-14 02:05:00,2.28536,2.28628,2.28425,2.28584,55000000.0
2009-05-14 02:10:00,2.28582,2.28649,2.28278,2.28278,43000000.0
2009-05-14 02:15:00,2.28365,2.28489,2.28365,2.28489,40000000.0
2009-05-14 02:20:00,2.28516,2.28524,2.28411,2.28442,48000000.0
2009-05-14 02:25:00,2.2843,2.28512,2.28415,2.28447,74000000.0
2009-05-14 02:30:00,2.28444,2.28529,2.28366,2.28404,57000000.0
2009-05-14 02:35:00,2.28414,2.28414,2.28209,2.28249,45000000.0
2009-05-14 02:40:00,2.28218,2.28382,2.28218,2.28358,47000000.0
2009-05-14 02:45:00,2.28353,2.28435,2.28255,2.28255,49000000.0
2009-05-14 02:50:00,2.28249,2.28391,2.28085,2.28359,33000000.0
2009-05-14 02:55:00,2.28375,2.28396,2.28324,2.28362,54000000.0
2009-05-14 03:00:00,2.28379,2.28421,2.28266,2.28266,42000000.0
2009-05-14 03:05:00,2.28255,2.28324,2.28142,2.28257,44000000.0
2009-05-14 03:10:00,2.28291,2.28365,2.28252,2.28285,51000000.0
2009-05-14 03:15:00,2.28304,2.28638,2.28256,2.28316,37000000.0
2009-05-14 03:20:00,2.28343,2.28491,2.28257,2.28491,38000000.0
2009-05-14 03:25:00,2.28477,2.2848,2.28298,2.28393,54000000.0
2009-05-14 03:30:00,2.28403,2.28468,2.28307,2.28307,43000000.0
2009-05-14 03:35:00,2.28294,2.28324,2.2817,2.28324,42000000.0
2009-05-14 03:40:00,2.28383,2.28419,2.28163,2.28353,43000000.0
2009-05-14 03:45:00,2.28351,2.28416,2.28255,2.28379,57000000.0
2009-05-14 03:50:00,2.28493,2.28671,2.28453,2.28671,41000000.0
2009-05-14 03:55:00,2.28602,2.28608,2.28449,2.28532,46000000.0
2009-05-14 04:00:00,2.28553,2.28588,2.28417,2.28487,72000000.0
2009-05-14 04:05:00,2.28478,2.28562,2.28476,2.2849,40000000.0
2009-05-14 04:10:00,2.2849,2.28503,2.28377,2.28377,42000000.0
2009-05-14 04:15:00,2.28354,2.28406,2.2826,2.28406,64000000.0
2009-05-14 04:20:00,2.28391,2.28526,2.28347,2.28503,47000000.0
2009-05-14 04:25:00,2.28505,2.28588,2.28503,2.28577,56000000.0
2009-05-14 04:30:00,2.28593,2.28633,2.28546,2.28585,60000000.0
2009-05-14 04:35:00,2.28611,2.28617,2.28577,2.28608,38000000.0
2009-05-14 04:40:00,2.28628,2.28696,2.28485,2.28503,48000000.0
2009-05-14 04:45:00,2.28499,2.28552,2.2846,2.28471,37000000.0
2009-05-14 04:50:00,2.28475,2.28603,2.28475,2.28575,50000000.0
2009-05-14 04:55:00,2.28575,2.28732,2.28543,2.28709,52000000.0
2009-05-14 05:00:00,2.28737,2.28762,2.28694,2.28718,40000000.0
2009-05-14 05:05:00,2.28727,2.28752,2.28659,2.28721,57000000.0
2009-05-14 05:10:00,2.28712,2.28852,2.28618,2.28835,60000000.0
2009-05-14 05:15:00,2.28838,2.28853,2.28712,2.28768,53000000.0
2009-05-14 05:20:00,2.28728,2.28774,2.28669,2.2877,107000000.0
2009-05-14 05:25:00,2.28743,2.28818,2.28603,2.28631,125000000.0
2009-05-14 05:30:00,2.28625,2.2874,2.28624,2.28683,43000000.0
2009-05-14 05:35:00,2.287,2.28831,2.287,2.28748,54000000.0
2009-05-14 05:40:00,2.28727,2.29293,2.28715,2.29293,47000000.0
2009-05-14 05:45:00,2.29309,2.2958,2.29309,2.29553,57000000.0
2009-05-14 05:50:00,2.29513,2.29662,2.29479,2.29636,82000000.0
2009-05-14 05:55:00,2.29659,2.29685,2.29356,2.2944,86000000.0
2009-05-14 06:00:00,2.29491,2.29847,2.2948,2.29847,87000000.0
2009-05-14 06:05:00,2.29737,2.29817,2.29656,2.29749,45000000.0
2009-05-14 06:10:00,2.29725,2.29746,2.29624,2.29643,50000000.0
2009-05-14 06:15:00,2.2967,2.29703,2.29497,2.29556,61000000.0
2009-05-14 06:20:00,2.29554,2.2964,2.29343,2.29368,76000000.0
2009-05-14 06:25:00,2.29361,2.29374,2.29136,2.29136,41000000.0
2009-05-14 06:30:00,2.29141,2.29154,2.29057,2.2907,88000000.0
2009-05-14 06:35:00,2.29123,2.29146,2.28983,2.29024,45000000.0
2009-05-14 06:40:00,2.28998,2.29159,2.28973,2.29135,41000000.0
2009-05-14 06:45:00,2.29159,2.29244,2.28878,2.29085,41000000.0
2009-05-14 06:50:00,2.2904,2.29191,2.29023,2.29149,46000000.0
2009-05-14 06:55:00,2.29102,2.29126,2.28932,2.28995,66000000.0
2009-05-14 07:00:00,2.29123,2.29381,2.29123,2.29206,56000000.0
2009-05-14 07:05:00,2.29191,2.29336,2.29163,2.29336,59000000.0
2009-05-14 07:10:00,2.29343,2.29357,2.29168,2.29231,61000000.0
2009-05-14 07:15:00,2.2923,2.29467,2.29097,2.29467,49000000.0
2009-05-14 07:20:00,2.29468,2.29468,2.29244,2.29292,60000000.0
2009-05-14 07:25:00,2.29259,2.29278,2.29112,2.29118,106000000.0
2009-05-14 07:30:00,2.29117,2.2923,2.29091,2.29227,76000000.0
2009-05-14 07:35:00,2.292,2.292,2.28993,2.29038,56000000.0
2009-05-14 07:40:00,2.29042,2.29064,2.28977,2.29064,82000000.0
2009-05-14 07:45:00,2.29087,2.29344,2.29077,2.29344,77000000.0
2009-05-14 07:50:00,2.29362,2.29362,2.29074,2.29114,97000000.0
2009-05-14 07:55:00,2.29162,2.29343,2.29162,2.29234,101000000.0
2009-05-14 08:00:00,2.29222,2.29495,2.29194,2.29364,106000000.0
2009-05-14 08:05:00,2.29455,2.29455,2.29323,2.29323,93000000.0
2009-05-14 08:10:00,2.29354,2.29539,2.29336,2.29537,118000000.0
2009-05-14 08:15:00,2.2946,2.2946,2.2925,2.2933,94000000.0
2009-05-14 08:20:00,2.29287,2.29373,2.29244,2.29333,101000000.0
2009-05-14 08:25:00,2.29344,2.29346,2.29222,2.29261,154000000.0
2009-05-14 08:30:00,2.29297,2.29419,2.29285,2.29294,216000000.0
2009-05-14 08:35:00,2.29302,2.29495,2.29296,2.29425,120000000.0
2009-05-14 08:40:00,2.29429,2.29452,2.29242,2.29387,123000000.0
2009-05-14 08:45:00,2.29379,2.29415,2.29326,2.29332,148000000.0
2009-05-14 08:50:00,2.29347,2.29487,2.29197,2.2923,232000000.0
2009-05-14 08:55:00,2.29252,2.29417,2.29252,2.29295,129000000.0
2009-05-14 09:00:00,2.29318,2.29394,2.28949,2.28949,98000000.0
2009-05-14 09:05:00,2.28945,2.29234,2.28945,2.29129,129000000.0
2009-05-14 09:10:00,2.29126,2.29541,2.29093,2.29509,216000000.0
2009-05-14 09:15:00,2.29552,2.29552,2.29218,2.29263,232000000.0
2009-05-14 09:20:00,2.29296,2.29426,2.29246,2.29402,273000000.0
2009-05-14 09:25:00,2.29345,2.29992,2.293,2.29839,194000000.0
2009-05-14 09:30:00,2.29841,2.30246,2.29841,2.29936,151000000.0
2009-05-14 09:35:00,2.29977,2.29977,2.29784,2.2996,228000000.0
2009-05-14 09:40:00,2.29882,2.2996,2.29635,2.29635,226000000.0
2009-05-14 09:45:00,2.29613,2.2962,2.29509,2.29537,136000000.0
2009-05-14 09:50:00,2.29532,2.297,2.29527,2.29603,196000000.0
2009-05-14 09:55:00,2.29597,2.29661,2.29584,2.29647,190000000.0
2009-05-14 10:00:00,2.29726,2.29735,2.29618,2.29643,196000000.0
2009-05-14 10:05:00,2.29611,2.29611,2.29354,2.294,232000000.0
2009-05-14 10:10:00,2.29403,2.29458,2.29246,2.2926,303000000.0
2009-05-14 10:15:00,2.29245,2.29393,2.29077,2.29247,225000000.0
2009-05-14 10:20:00,2.29164,2.29279,2.29087,2.29279,233000000.0
2009-05-14 10:25:00,2.29303,2.29386,2.29231,2.29277,301000000.0
2009-05-14 10:30:00,2.29287,2.2942,2.29253,2.29351,157000000.0
2009-05-14 10:35:00,2.29368,2.29583,2.29368,2.29456,140000000.0
2009-05-14 10:40:00,2.29481,2.2952,2.28951,2.28951,139000000.0
2009-05-14 10:45:00,2.28976,2.29083,2.28845,2.29021,165000000.0
2009-05-14 10:50:00,2.29065,2.29142,2.28949,2.29055,206000000.0
2009-05-14 10:55:00,2.2896,2.29118,2.2882,2.28982,176000000.0
2009-05-14 11:00:00,2.29007,2.29016,2.28811,2.28811,178000000.0
2009-05-14 11:05:00,2.28811,2.29123,2.28728,2.28999,142000000.0
2009-05-14 11:10:00,2.29029,2.29125,2.29029,2.29114,236000000.0
2009-05-14 11:15:00,2.2906,2.29199,2.28939,2.29168,218000000.0
2009-05-14 11:20:00,2.29129,2.29162,2.29111,2.29129,229000000.0
2009-05-14 11:25:00,2.29076,2.29112,2.28983,2.29034,183000000.0
2009-05-14 11:30:00,2.29031,2.29162,2.29026,2.29122,173000000.0
2009-05-14 11:35:00,2.29113,2.29164,2.28982,2.29082,231000000.0
2009-05-14 11:40:00,2.29099,2.29101,2.29011,2.29011,185000000.0
2009-05-14 11:45:00,2.29048,2.29223,2.29016,2.29198,169000000.0
2009-05-14 11:50:00,2.29153,2.29262,2.29091,2.29227,188000000.0
2009-05-14 11:55:00,2.2923,2.29354,2.29181,2.29181,200000000.0
2009-05-14 12:00:00,2.29166,2.29219,2.29065,2.29171,150000000.0
2009-05-14 12:05:00,2.29138,2.29192,2.289,2.29066,112000000.0
2009-05-14 12:10:00,2.28978,2.29163,2.28864,2.29117,149000000.0
2009-05-14 12:15:00,2.29107,2.29462,2.29074,2.29357,180000000.0
2009-05-14 12:20:00,2.29418,2.29444,2.29332,2.29444,178000000.0
2009-05-14 12:25:00,2.29496,2.29706,2.29364,2.29405,208000000.0
2009-05-14 12:30:00,2.29463,2.29866,2.29463,2.29806,188000000.0
2009-05-14 12:35:00,2.29803,2.29835,2.2954,2.29582,110000000.0
2009-05-14 12:40:00,2.29545,2.29792,2.29545,2.29734,82000000.0
2009-05-14 12:45:00,2.29686,2.29758,2.29676,2.29726,160000000.0
2009-05-14 12:50:00,2.29752,2.29954,2.2969,2.2969,129000000.0
2009-05-14 12:55:00,2.29647,2.29861,2.29646,2.29795,131000000.0
2009-05-14 13:00:00,2.29874,2.30151,2.29874,2.29953,91000000.0
2009-05-14 13:05:00,2.29932,2.30114,2.29896,2.30036,126000000.0
2009-05-14 13:10:00,2.30059,2.30082,2.29783,2.29783,104000000.0
2009-05-14 13:15:00,2.29759,2.29878,2.29754,2.29757,141000000.0
2009-05-14 13:20:00,2.29725,2.30053,2.29725,2.30053,165000000.0
2009-05-14 13:25:00,2.30071,2.30122,2.29942,2.29977,128000000.0
2009-05-14 13:30:00,2.29957,2.30744,2.29929,2.30744,118000000.0
2009-05-14 13:35:00,2.30829,2.31017,2.30741,2.30996,143000000.0
2009-05-14 13:40:00,2.31019,2.311,2.30917,2.30945,145000000.0
2009-05-14 13:45:00,2.30959,2.30959,2.30612,2.30612,101000000.0
2009-05-14 13:50:00,2.30526,2.30531,2.30269,2.3036,144000000.0
2009-05-14 13:55:00,2.3042,2.30647,2.30325,2.30647,144000000.0
2009-05-14 14:00:00,2.30663,2.30663,2.30451,2.30478,124000000.0
2009-05-14 14:05:00,2.30476,2.30547,2.30345,2.30515,128000000.0
2009-05-14 14:10:00,2.30541,2.30634,2.30472,2.30588,104000000.0
2009-05-14 14:15:00,2.30552,2.30585,2.30409,2.30409,86000000.0
2009-05-14 14:20:00,2.30373,2.3038,2.30301,2.30316,84000000.0
2009-05-14 14:25:00,2.30312,2.30432,2.3022,2.30363,75000000.0
2009-05-14 14:30:00,2.30272,2.30697,2.30272,2.30382,67000000.0
2009-05-14 14:35:00,2.3036,2.30449,2.30274,2.30375,41000000.0
2009-05-14 14:40:00,2.30352,2.30377,2.30254,2.30294,43000000.0
2009-05-14 14:45:00,2.30167,2.30437,2.30167,2.30287,41000000.0
2009-05-14 14:50:00,2.30278,2.30434,2.30278,2.30319,37000000.0
2009-05-14 14:55:00,2.3029,2.30377,2.30243,2.30377,38000000.0
2009-05-14 15:00:00,2.30308,2.30349,2.30208,2.30282,37000000.0
2009-05-14 15:05:00,2.30294,2.30326,2.30186,2.3023,41000000.0
2009-05-14 15:10:00,2.30244,2.30309,2.29909,2.30061,47000000.0
2009-05-14 15:15:00,2.30119,2.30313,2.29978,2.30311,41000000.0
2009-05-14 15:20:00,2.30273,2.30379,2.30179,2.30355,42000000.0
2009-05-14 15:25:00,2.30329,2.30382,2.30209,2.30322,39000000.0
2009-05-14 15:30:00,2.30285,2.30285,2.29802,2.29802,45000000.0
2009-05-14 15:35:00,2.29812,2.29812,2.29205,2.29535,39000000.0
2009-05-14 15:40:00,2.29719,2.29785,2.29606,2.29679,44000000.0
2009-05-14 15:45:00,2.29692,2.29829,2.29565,2.29813,38000000.0
2009-05-14 15:50:00,2.29763,2.3009,2.2975,2.30032,42000000.0
2009-05-14 15:55:00,2.30055,2.30086,2.29736,2.29835,43000000.0
2009-05-14 16:00:00,2.29756,2.29756,2.29434,2.29577,43000000.0
2009-05-14 16:05:00,2.29603,2.29689,2.29513,2.29658,44000000.0
2009-05-14 16:10:00,2.29609,2.30094,2.29609,2.29835,44000000.0
2009-05-14 16:15:00,2.2982,2.30165,2.2982,2.29965,47000000.0
2009-05-14 16:20:00,2.29941,2.29991,2.29833,2.29854,44000000.0
2009-05-14 16:25:00,2.2989,2.2991,2.29844,2.29904,43000000.0
2009-05-14 16:30:00,2.29928,2.30086,2.2985,2.29881,42000000.0
2009-05-14 16:35:00,2.29922,2.29954,2.2977,2.29944,38000000.0
2009-05-14 16:40:00,2.29981,2.30127,2.29926,2.30071,42000000.0
2009-05-14 16:45:00,2.30014,2.30211,2.29936,2.30044,47000000.0
2009-05-14 16:50:00,2.30054,2.30112,2.29845,2.29967,37000000.0
2009-05-14 16:55:00,2.29994,2.29994,2.29626,2.29632,44000000.0
2009-05-14 17:00:00,2.29538,2.29603,2.29332,2.2958,40000000.0
2009-05-14 17:05:00,2.29568,2.29708,2.29421,2.29421,44000000.0
2009-05-14 17:10:00,2.29392,2.2942,2.29037,2.29115,40000000.0
2009-05-14 17:15:00,2.29082,2.29115,2.28922,2.28935,40000000.0
2009-05-14 17:20:00,2.28936,2.29083,2.28922,2.28989,41000000.0
2009-05-14 17:25:00,2.28983,2.2914,2.28959,2.2914,38000000.0
2009-05-14 17:30:00,2.29237,2.29292,2.29062,2.29113,45000000.0
2009-05-14 17:35:00,2.29087,2.29186,2.29047,2.29053,36000000.0
2009-05-14 17:40:00,2.2913,2.29161,2.2898,2.29093,45000000.0
2009-05-14 17:45:00,2.29082,2.29147,2.29007,2.2908,37000000.0
2009-05-14 17:50:00,2.28966,2.28997,2.28752,2.2889,39000000.0
2009-05-14 17:55:00,2.28886,2.28941,2.28737,2.28845,44000000.0
2009-05-14 18:00:00,2.28824,2.2884,2.28369,2.28369,44000000.0
2009-05-14 18:05:00,2.28379,2.28634,2.28336,2.28585,44000000.0
2009-05-14 18:10:00,2.28536,2.28536,2.28186,2.28294,49000000.0
2009-05-14 18:15:00,2.28278,2.28396,2.28244,2.28287,46000000.0
2009-05-14 18:20:00,2.28273,2.28377,2.28139,2.28308,47000000.0
2009-05-14 18:25:00,2.28293,2.28685,2.28293,2.28632,36000000.0
2009-05-14 18:30:00,2.28581,2.28596,2.28477,2.28552,46000000.0
2009-05-14 18:35:00,2.28585,2.28626,2.2854,2.2858,38000000.0
2009-05-14 18:40:00,2.28596,2.28603,2.28433,2.28499,41000000.0
2009-05-14 18:45:00,2.28509,2.28556,2.28408,2.28528,44000000.0
2009-05-14 18:50:00,2.2828,2.285,2.28134,2.285,42000000.0
2009-05-14 18:55:00,2.28516,2.28516,2.28277,2.28293,41000000.0
2009-05-14 19:00:00,2.28376,2.28487,2.28351,2.28414,37000000.0
2009-05-14 19:05:00,2.28401,2.28496,2.28342,2.28462,40000000.0
2009-05-14 19:10:00,2.28422,2.28535,2.28314,2.28314,42000000.0
2009-05-14 19:15:00,2.2831,2.28546,2.2831,2.28538,47000000.0
2009-05-14 19:20:00,2.28625,2.28793,2.28625,2.28703,47000000.0
2009-05-14 19:25:00,2.28671,2.28742,2.28663,2.28708,41000000.0
2009-05-14 19:30:00,2.28687,2.28761,2.28618,2.28625,42000000.0
2009-05-14 19:35:00,2.28669,2.28671,2.28553,2.28553,38000000.0
2009-05-14 19:40:00,2.28569,2.28602,2.28506,2.28518,42000000.0
2009-05-14 19:45:00,2.2856,2.287,2.28512,2.28696,40000000.0
2009-05-14 19:50:00,2.28688,2.28732,2.28665,2.28702,36000000.0
2009-05-14 19:55:00,2.28692,2.28831,2.28658,2.28704,41000000.0
2009-05-14 20:00:00,2.28754,2.2882,2.28674,2.28674,36000000.0
2009-05-14 20:05:00,2.28656,2.28732,2.28639,2.28719,45000000.0
2009-05-14 20:10:00,2.28711,2.28721,2.28646,2.28657,39000000.0
2009-05-14 20:15:00,2.28659,2.28693,2.28597,2.28597,42000000.0
2009-05-14 20:20:00,2.28585,2.28585,2.2836,2.2842,40000000.0
2009-05-14 20:25:00,2.28382,2.28385,2.28187,2.28246,39000000.0
2009-05-14 20:30:00,2.28292,2.28369,2.28254,2.28254,37000000.0
2009-05-14 20:35:00,2.28234,2.28283,2.28121,2.28121,46000000.0
2009-05-14 20:40:00,2.28109,2.28109,2.27957,2.28109,45000000.0
2009-05-14 20:45:00,2.28138,2.28257,2.28009,2.28257,39000000.0
2009-05-14 20:50:00,2.28213,2.28309,2.28133,2.2828,50000000.0
2009-05-14 20:55:00,2.28251,2.28263,2.28068,2.28068,36000000.0
2009-05-14 21:00:00,2.28136,2.28146,2.27989,2.28004,36000000.0
2009-05-14 21:05:00,2.28041,2.28059,2.27946,2.27971,44000000.0
2009-05-14 21:10:00,2.28025,2.2819,2.27973,2.28171,41000000.0
2009-05-14 21:15:00,2.28181,2.28326,2.28174,2.28195,39000000.0
2009-05-14 21:20:00,2.28198,2.28209,2.28082,2.28166,40000000.0
2009-05-14 21:25:00,2.28201,2.28206,2.28013,2.28074,36000000.0
2009-05-14 21:30:00,2.28053,2.28326,2.28004,2.28299,45000000.0
2009-05-14 21:35:00,2.28294,2.28534,2.28217,2.28285,44000000.0
2009-05-14 21:40:00,2.28226,2.28329,2.28213,2.28297,42000000.0
2009-05-14 21:45:00,2.28302,2.28318,2.27977,2.28168,42000000.0
2009-05-14 21:50:00,2.28091,2.28131,2.28004,2.28063,36000000.0
2009-05-14 21:55:00,2.28137,2.28416,2.28112,2.28112,37000000.0
2009-05-14 22:00:00,2.28138,2.28424,2.28138,2.28358,43000000.0
2009-05-14 22:05:00,2.28433,2.28468,2.28259,2.28332,42000000.0
2009-05-14 22:10:00,2.28332,2.28416,2.28287,2.28317,43000000.0
2009-05-14 22:15:00,2.28323,2.28346,2.28101,2.28263,39000000.0
2009-05-14 22:20:00,2.28299,2.28393,2.28285,2.28366,35000000.0
2009-05-14 22:25:00,2.2832,2.28561,2.2832,2.28561,43000000.0
2009-05-14 22:30:00,2.28538,2.28553,2.28363,2.28365,38000000.0
2009-05-14 22:35:00,2.28371,2.28483,2.28355,2.28372,42000000.0
2009-05-14 22:40:00,2.2839,2.2854,2.28342,2.2854,36000000.0
2009-05-14 22:45:00,2.28365,2.28549,2.28365,2.28457,41000000.0
2009-05-14 22:50:00,2.2846,2.28583,2.2846,2.28551,36000000.0
2009-05-14 22:55:00,2.28573,2.2861,2.28424,2.28424,37000000.0
2009-05-14 23:00:00,2.28424,2.28473,2.28395,2.28435,38000000.0
2009-05-14 23:05:00,2.28429,2.2858,2.28421,2.28545,43000000.0
2009-05-14 23:10:00,2.28569,2.28569,2.28487,2.28487,43000000.0
2009-05-14 23:15:00,2.28515,2.28541,2.28428,2.28449,42000000.0
2009-05-14 23:20:00,2.28449,2.28449,2.28348,2.28354,38000000.0
2009-05-14 23:25:00,2.2835,2.28372,2.28262,2.28262,42000000.0
2009-05-14 23:30:00,2.2833,2.28393,2.2832,2.28393,41000000.0
2009-05-14 23:35:00,2.28396,2.28439,2.28371,2.28425,39000000.0
2009-05-14 23:40:00,2.28435,2.2852,2.28385,2.28426,40000000.0
2009-05-14 23:45:00,2.2842,2.28667,2.284,2.28617,40000000.0
2009-05-14 23:50:00,2.28582,2.28637,2.28345,2.28637,43000000.0
2009-05-14 23:55:00,2.28647,2.28706,2.28583,2.28614,42000000.0
2009-05-15 00:00:00,2.28571,2.28577,2.28458,2.28476,40000000.0
2009-05-15 00:05:00,2.2847,2.28583,2.28442,2.28442,42000000.0
2009-05-15 00:10:00,2.28473,2.28539,2.2844,2.28494,42000000.0
2009-05-15 00:15:00,2.28489,2.28621,2.2847,2.2854,41000000.0
2009-05-15 00:20:00,2.28517,2.28645,2.28508,2.28627,42000000.0
2009-05-15 00:25:00,2.28611,2.2864,2.28579,2.28622,42000000.0
2009-05-15 00:30:00,2.28621,2.28681,2.28597,2.28669,42000000.0
2009-05-15 00:35:00,2.28669,2.28707,2.2862,2.28682,42000000.0
2009-05-15 00:40:00,2.28667,2.28674,2.28216,2.28357,43000000.0
2009-05-15 00:45:00,2.28828,2.29319,2.28828,2.28957,46000000.0
2009-05-15 00:50:00,2.29037,2.2926,2.29037,2.29158,41000000.0
2009-05-15 00:55:00,2.29156,2.29511,2.29156,2.29511,39000000.0
2009-05-15 01:00:00,2.2952,2.29539,2.29467,2.29523,42000000.0
2009-05-15 01:05:00,2.29582,2.29651,2.29361,2.29361,37000000.0
2009-05-15 01:10:00,2.29362,2.2941,2.2932,2.29387,48000000.0
2009-05-15 01:15:00,2.29397,2.29409,2.29331,2.29397,39000000.0
2009-05-15 01:20:00,2.29329,2.29329,2.29155,2.292,40000000.0
2009-05-15 01:25:00,2.29196,2.29332,2.29158,2.29297,40000000.0
2009-05-15 01:30:00,2.29323,2.29392,2.29264,2.29287,40000000.0
2009-05-15 01:35:00,2.29275,2.29364,2.29275,2.29364,38000000.0
2009-05-15 01:40:00,2.29503,2.29667,2.29433,2.29449,45000000.0
2009-05-15 01:45:00,2.29442,2.29465,2.29433,2.2946,37000000.0
2009-05-15 01:50:00,2.29456,2.29481,2.29408,2.29412,43000000.0
2009-05-15 01:55:00,2.29428,2.29476,2.29223,2.29476,43000000.0
2009-05-15 02:00:00,2.29515,2.29515,2.29411,2.29484,63000000.0
2009-05-15 02:05:00,2.29507,2.29556,2.29226,2.29405,55000000.0
2009-05-15 02:10:00,2.29425,2.29425,2.29359,2.29364,43000000.0
2009-05-15 02:15:00,2.29379,2.29482,2.2934,2.29482,40000000.0
2009-05-15 02:20:00,2.29495,2.29841,2.29495,2.29755,48000000.0
2009-05-15 02:25:00,2.29712,2.29897,2.29701,2.29701,74000000.0
2009-05-15 02:30:00,2.29721,2.29743,2.29565,2.29569,57000000.0
2009-05-15 02:35:00,2.29603,2.29647,2.29587,2.29587,45000000.0
2009-05-15 02:40:00,2.29616,2.2967,2.29607,2.29635,47000000.0
2009-05-15 02:45:00,2.2968,2.29758,2.29583,2.29736,49000000.0
2009-05-15 02:50:00,2.29747,2.29791,2.29494,2.29779,33000000.0
2009-05-15 02:55:00,2.2978,2.29828,2.297,2.29798,54000000.0
2009-05-15 03:00:00,2.29804,2.29909,2.29639,2.29662,42000000.0
2009-05-15 03:05:00,2.29687,2.2995,2.29687,2.299,44000000.0
2009-05-15 03:10:00,2.29908,2.3001,2.29798,2.29857,51000000.0
2009-05-15 03:15:00,2.298,2.29836,2.29674,2.29799,38000000.0
2009-05-15 03:20:00,2.29831,2.29839,2.29548,2.2977,38000000.0
2009-05-15 03:25:00,2.2976,2.29855,2.29745,2.29763,54000000.0
2009-05-15 03:30:00,2.29792,2.29815,2.29696,2.29815,43000000.0
2009-05-15 03:35:00,2.29832,2.29916,2.29795,2.29869,42000000.0
2009-05-15 03:40:00,2.29881,2.30314,2.29868,2.30279,43000000.0
2009-05-15 03:45:00,2.30315,2.30548,2.30297,2.30425,57000000.0
2009-05-15 03:50:00,2.30473,2.30473,2.30247,2.3035,41000000.0
2009-05-15 03:55:00,2.30321,2.30384,2.3026,2.30376,46000000.0
2009-05-15 04:00:00,2.30378,2.30403,2.30054,2.30069,72000000.0
2009-05-15 04:05:00,2.30048,2.30344,2.3004,2.30341,40000000.0
2009-05-15 04:10:00,2.30342,2.30547,2.30277,2.30361,42000000.0
2009-05-15 04:15:00,2.30328,2.30328,2.3005,2.30061,64000000.0
2009-05-15 04:20:00,2.30065,2.30337,2.30061,2.30277,47000000.0
2009-05-15 04:25:00,2.30269,2.3027,2.30203,2.30248,56000000.0
2009-05-15 04:30:00,2.30243,2.30243,2.30021,2.30062,60000000.0
2009-05-15 04:35:00,2.3007,2.30232,2.30056,2.30232,38000000.0
2009-05-15 04:40:00,2.30266,2.30266,2.30163,2.30254,48000000.0
2009-05-15 04:45:00,2.30231,2.30231,2.30113,2.30145,37000000.0
2009-05-15 04:50:00,2.30166,2.30301,2.30166,2.30244,50000000.0
2009-05-15 04:55:00,2.30253,2.30259,2.30117,2.30194,52000000.0
2009-05-15 05:00:00,2.30192,2.30192,2.30045,2.30091,40000000.0
2009-05-15 05:05:00,2.30056,2.30081,2.30045,2.30053,53000000.0
2009-05-15 05:10:00,2.30065,2.3009,2.29962,2.29962,60000000.0
2009-05-15 05:15:00,2.29933,2.29933,2.29598,2.29704,53000000.0
2009-05-15 05:20:00,2.29745,2.29832,2.29745,2.29773,107000000.0
2009-05-15 05:25:00,2.29785,2.30073,2.29747,2.30073,125000000.0
2009-05-15 05:30:00,2.30072,2.30072,2.29971,2.30049,43000000.0
2009-05-15 05:35:00,2.30049,2.30077,2.29997,2.30032,54000000.0
2009-05-15 05:40:00,2.30028,2.30046,2.2996,2.2997,47000000.0
2009-05-15 05:45:00,2.2996,2.30075,2.29955,2.30074,57000000.0
2009-05-15 05:50:00,2.30073,2.30101,2.29991,2.30101,82000000.0
2009-05-15 05:55:00,2.30092,2.30195,2.30009,2.30152,86000000.0
2009-05-15 06:00:00,2.30146,2.30207,2.30119,2.3018,87000000.0
2009-05-15 06:05:00,2.30188,2.30292,2.30178,2.3028,45000000.0
2009-05-15 06:10:00,2.30273,2.30354,2.30064,2.30083,50000000.0
2009-05-15 06:15:00,2.301,2.30136,2.30019,2.30038,61000000.0
2009-05-15 06:20:00,2.30037,2.30066,2.29988,2.30013,76000000.0
2009-05-15 06:25:00,2.29999,2.30062,2.2991,2.29915,41000000.0
2009-05-15 06:30:00,2.29917,2.29966,2.2989,2.29945,88000000.0
2009-05-15 06:35:00,2.29956,2.30005,2.29828,2.30005,45000000.0
2009-05-15 06:40:00,2.29983,2.29995,2.299,2.29941,41000000.0
2009-05-15 06:45:00,2.29939,2.29965,2.29713,2.29906,41000000.0
2009-05-15 06:50:00,2.29926,2.29926,2.29867,2.29916,46000000.0
2009-05-15 06:55:00,2.29903,2.30039,2.29903,2.29963,66000000.0
2009-05-15 07:00:00,2.2994,2.29996,2.29901,2.29996,56000000.0
2009-05-15 07:05:00,2.29917,2.29917,2.29588,2.29687,59000000.0
2009-05-15 07:10:00,2.29696,2.29705,2.29521,2.29536,61000000.0
2009-05-15 07:15:00,2.29544,2.2975,2.29544,2.2971,49000000.0
2009-05-15 07:20:00,2.29696,2.29709,2.2952,2.29599,60000000.0
2009-05-15 07:25:00,2.2958,2.29662,2.29497,2.29636,106000000.0
2009-05-15 07:30:00,2.2963,2.29829,2.29627,2.29829,76000000.0
2009-05-15 07:35:00,2.2983,2.29896,2.29689,2.29721,56000000.0
2009-05-15 07:40:00,2.29743,2.29787,2.2966,2.29739,82000000.0
2009-05-15 07:45:00,2.29746,2.29762,2.29494,2.29494,77000000.0
2009-05-15 07:50:00,2.29484,2.29546,2.29444,2.29493,97000000.0
2009-05-15 07:55:00,2.29511,2.29569,2.29428,2.29539,101000000.0
2009-05-15 08:00:00,2.29451,2.29699,2.29451,2.29487,106000000.0
2009-05-15 08:05:00,2.29551,2.29571,2.29343,2.29511,93000000.0
2009-05-15 08:10:00,2.29509,2.29678,2.29462,2.29551,118000000.0
2009-05-15 08:15:00,2.29616,2.29633,2.29521,2.29552,94000000.0
2009-05-15 08:20:00,2.29553,2.29649,2.29521,2.29602,101000000.0
2009-05-15 08:25:00,2.29564,2.29653,2.29436,2.29653,154000000.0
2009-05-15 08:30:00,2.29638,2.29846,2.29472,2.2982,216000000.0
2009-05-15 08:35:00,2.29801,2.30004,2.29781,2.29848,120000000.0
2009-05-15 08:40:00,2.29722,2.29737,2.29598,2.29695,123000000.0
2009-05-15 08:45:00,2.29707,2.29911,2.29707,2.29836,148000000.0
2009-05-15 08:50:00,2.29822,2.29946,2.29767,2.29944,232000000.0
2009-05-15 08:55:00,2.29981,2.30118,2.29971,2.30111,129000000.0
2009-05-15 09:00:00,2.30076,2.30301,2.29971,2.30248,98000000.0
2009-05-15 09:05:00,2.30196,2.30525,2.30196,2.30431,129000000.0
2009-05-15 09:10:00,2.30398,2.30408,2.30299,2.3038,216000000.0
2009-05-15 09:15:00,2.30341,2.30356,2.30175,2.30279,232000000.0
2009-05-15 09:20:00,2.30275,2.30478,2.30275,2.30381,273000000.0
2009-05-15 09:25:00,2.30358,2.30403,2.30173,2.30336,194000000.0
2009-05-15 09:30:00,2.30417,2.30602,2.30283,2.30602,151000000.0
2009-05-15 09:35:00,2.30572,2.30675,2.30541,2.30616,228000000.0
2009-05-15 09:40:00,2.30606,2.30672,2.30578,2.30672,226000000.0
2009-05-15 09:45:00,2.30681,2.30681,2.30028,2.30035,136000000.0
2009-05-15 09:50:00,2.30047,2.30146,2.29986,2.30145,196000000.0
2009-05-15 09:55:00,2.30167,2.30295,2.30167,2.30295,190000000.0
2009-05-15 10:00:00,2.30274,2.30442,2.30221,2.30313,196000000.0
2009-05-15 10:05:00,2.30324,2.30379,2.29893,2.29944,232000000.0
2009-05-15 10:10:00,2.29889,2.2993,2.29406,2.29597,303000000.0
2009-05-15 10:15:00,2.29655,2.29797,2.29584,2.29757,225000000.0
2009-05-15 10:20:00,2.29742,2.30128,2.29742,2.30116,233000000.0
2009-05-15 10:25:00,2.30117,2.30154,2.29995,2.30011,301000000.0
2009-05-15 10:30:00,2.30034,2.30085,2.29739,2.29769,157000000.0
2009-05-15 10:35:00,2.29774,2.29976,2.29774,2.29965,140000000.0
2009-05-15 10:40:00,2.29973,2.30142,2.29973,2.30142,139000000.0
2009-05-15 10:45:00,2.30142,2.30269,2.30093,2.30262,165000000.0
2009-05-15 10:50:00,2.30253,2.30414,2.30253,2.30262,206000000.0
2009-05-15 10:55:00,2.30253,2.30262,2.29952,2.29952,176000000.0
2009-05-15 11:00:00,2.29935,2.30257,2.29935,2.3013,178000000.0
2009-05-15 11:05:00,2.30115,2.30249,2.30086,2.30127,142000000.0
2009-05-15 11:10:00,2.30151,2.30151,2.29895,2.29965,236000000.0
2009-05-15 11:15:00,2.29997,2.30492,2.29997,2.30492,218000000.0
2009-05-15 11:20:00,2.30556,2.3056,2.30077,2.30114,229000000.0
2009-05-15 11:25:00,2.29982,2.30052,2.29921,2.30046,183000000.0
2009-05-15 11:30:00,2.29957,2.30089,2.2984,2.30089,173000000.0
2009-05-15 11:35:00,2.30073,2.30091,2.29897,2.29949,231000000.0
2009-05-15 11:40:00,2.29953,2.3005,2.29953,2.30004,185000000.0
2009-05-15 11:45:00,2.30016,2.30096,2.30016,2.30041,169000000.0
2009-05-15 11:50:00,2.30066,2.30127,2.29967,2.30011,188000000.0
2009-05-15 11:55:00,2.30022,2.30139,2.3,2.30081,200000000.0
2009-05-15 12:00:00,2.30075,2.30136,2.29952,2.29952,150000000.0
2009-05-15 12:05:00,2.29957,2.30068,2.29957,2.30041,112000000.0
2009-05-15 12:10:00,2.29992,2.30019,2.29941,2.29941,149000000.0
2009-05-15 12:15:00,2.29879,2.30105,2.29807,2.30075,180000000.0
2009-05-15 12:20:00,2.30121,2.30306,2.30092,2.30218,178000000.0
2009-05-15 12:25:00,2.30229,2.30272,2.30004,2.30004,208000000.0
2009-05-15 12:30:00,2.3,2.30211,2.3,2.30195,188000000.0
2009-05-15 12:35:00,2.3017,2.30183,2.29938,2.29994,110000000.0
2009-05-15 12:40:00,2.29971,2.30126,2.29938,2.30015,82000000.0
2009-05-15 12:45:00,2.30022,2.30197,2.29908,2.30197,160000000.0
2009-05-15 12:50:00,2.30209,2.30258,2.30157,2.30192,129000000.0
2009-05-15 12:55:00,2.30102,2.30102,2.29805,2.29907,131000000.0
2009-05-15 13:00:00,2.29766,2.29998,2.29766,2.29963,91000000.0
2009-05-15 13:05:00,2.30071,2.30114,2.3001,2.30072,126000000.0
2009-05-15 13:10:00,2.30141,2.30176,2.30056,2.3006,104000000.0
2009-05-15 13:15:00,2.30055,2.30151,2.30023,2.30151,141000000.0
2009-05-15 13:20:00,2.30097,2.30127,2.29915,2.30113,165000000.0
2009-05-15 13:25:00,2.30133,2.30227,2.30133,2.30146,128000000.0
2009-05-15 13:30:00,2.30147,2.30181,2.30012,2.30049,118000000.0
2009-05-15 13:35:00,2.30066,2.30153,2.30006,2.30082,143000000.0
2009-05-15 13:40:00,2.30059,2.30074,2.29955,2.30068,145000000.0
2009-05-15 13:45:00,2.3003,2.30119,2.29983,2.29983,101000000.0
2009-05-15 13:50:00,2.29987,2.30042,2.29921,2.29965,144000000.0
2009-05-15 13:55:00,2.29952,2.29952,2.29741,2.29891,144000000.0
2009-05-15 14:00:00,2.29873,2.29985,2.29711,2.29711,124000000.0
2009-05-15 14:05:00,2.29798,2.30146,2.29798,2.30146,128000000.0
2009-05-15 14:10:00,2.30082,2.30082,2.29909,2.2991,104000000.0
2009-05-15 14:15:00,2.30076,2.30111,2.29919,2.29919,86000000.0
2009-05-15 14:20:00,2.29897,2.3009,2.29789,2.30085,84000000.0
2009-05-15 14:25:00,2.30049,2.30049,2.2955,2.29786,75000000.0
2009-05-15 14:30:00,2.29637,2.29699,2.29507,2.29553,67000000.0
2009-05-15 14:35:00,2.2954,2.29759,2.2951,2.29748,41000000.0
2009-05-15 14:40:00,2.2972,2.29849,2.2965,2.29727,43000000.0
2009-05-15 14:45:00,2.29782,2.29822,2.2962,2.29631,41000000.0
2009-05-15 14:50:00,2.29574,2.29638,2.2948,2.29542,37000000.0
2009-05-15 14:55:00,2.29564,2.29683,2.29422,2.29683,38000000.0
2009-05-15 15:00:00,2.29657,2.29657,2.29352,2.29565,37000000.0
2009-05-15 15:05:00,2.29559,2.29621,2.29385,2.29535,41000000.0
2009-05-15 15:10:00,2.29507,2.2958,2.29467,2.29501,47000000.0
2009-05-15 15:15:00,2.29445,2.29619,2.29269,2.29269,41000000.0
2009-05-15 15:20:00,2.29337,2.2938,2.29299,2.29355,42000000.0
2009-05-15 15:25:00,2.29397,2.29476,2.29359,2.29464,39000000.0
2009-05-15 15:30:00,2.29481,2.29619,2.29306,2.29338,45000000.0
2009-05-15 15:35:00,2.29331,2.29553,2.29242,2.29531,39000000.0
2009-05-15 15:40:00,2.29478,2.29761,2.29461,2.29649,44000000.0
2009-05-15 15:45:00,2.29685,2.29845,2.29641,2.29845,38000000.0
2009-05-15 15:50:00,2.29846,2.29848,2.29583,2.29623,42000000.0
2009-05-15 15:55:00,2.29544,2.29702,2.29544,2.29587,43000000.0
2009-05-15 16:00:00,2.29569,2.30226,2.29569,2.30114,43000000.0
2009-05-15 16:05:00,2.30066,2.30128,2.30025,2.3004,44000000.0
2009-05-15 16:10:00,2.30091,2.30209,2.3004,2.30194,44000000.0
2009-05-15 16:15:00,2.30109,2.30132,2.29782,2.29782,47000000.0
2009-05-15 16:20:00,2.29791,2.30003,2.29791,2.2995,44000000.0
2009-05-15 16:25:00,2.30005,2.30017,2.29895,2.29912,43000000.0
2009-05-15 16:30:00,2.29913,2.29913,2.2971,2.29861,42000000.0
2009-05-15 16:35:00,2.29892,2.29893,2.29676,2.29882,38000000.0
2009-05-15 16:40:00,2.29823,2.29839,2.29729,2.29819,42000000.0
2009-05-15 16:45:00,2.29807,2.29973,2.2979,2.29965,47000000.0
2009-05-15 16:50:00,2.29869,2.2997,2.29838,2.29952,37000000.0
2009-05-15 16:55:00,2.2986,2.30176,2.2976,2.30168,44000000.0
2009-05-15 17:00:00,2.30211,2.30211,2.29859,2.3007,40000000.0
2009-05-15 17:05:00,2.30075,2.30343,2.30065,2.30343,44000000.0
2009-05-15 17:10:00,2.3027,2.30542,2.30247,2.30417,40000000.0
2009-05-15 17:15:00,2.3035,2.30418,2.30218,2.30418,40000000.0
2009-05-15 17:20:00,2.30434,2.30596,2.30337,2.30423,41000000.0
2009-05-15 17:25:00,2.30374,2.30423,2.30297,2.30421,38000000.0
2009-05-15 17:30:00,2.30374,2.30374,2.29959,2.29959,45000000.0
2009-05-15 17:35:00,2.29964,2.30087,2.29919,2.29974,36000000.0
2009-05-15 17:40:00,2.29996,2.30243,2.29996,2.30168,45000000.0
2009-05-15 17:45:00,2.30099,2.30132,2.29944,2.30094,37000000.0
2009-05-15 17:50:00,2.30093,2.30428,2.30037,2.30428,39000000.0
2009-05-15 17:55:00,2.30406,2.3044,2.30207,2.30262,44000000.0
2009-05-15 18:00:00,2.3027,2.30271,2.30024,2.30035,44000000.0
2009-05-15 18:05:00,2.30027,2.30201,2.29992,2.30201,44000000.0
2009-05-15 18:10:00,2.30188,2.30234,2.30104,2.30203,45000000.0
2009-05-15 18:15:00,2.30187,2.30208,2.30129,2.3019,46000000.0
2009-05-15 18:20:00,2.30195,2.30333,2.29972,2.30263,47000000.0
2009-05-15 18:25:00,2.30279,2.30338,2.30243,2.30274,36000000.0
2009-05-15 18:30:00,2.30309,2.30515,2.30309,2.30343,46000000.0
2009-05-15 18:35:00,2.3028,2.30459,2.30214,2.30411,38000000.0
2009-05-15 18:40:00,2.30406,2.30422,2.30359,2.30422,41000000.0
2009-05-15 18:45:00,2.30426,2.30554,2.30382,2.30534,44000000.0
2009-05-15 18:50:00,2.30537,2.30537,2.30276,2.30414,42000000.0
2009-05-15 18:55:00,2.30426,2.30593,2.30426,2.30491,41000000.0
2009-05-15 19:00:00,2.30514,2.30979,2.30427,2.30979,37000000.0
2009-05-15 19:05:00,2.30929,2.31018,2.3088,2.30938,40000000.0
2009-05-15 19:10:00,2.30944,2.3103,2.3069,2.30966,42000000.0
2009-05-15 19:15:00,2.3087,2.30883,2.30568,2.30568,47000000.0
2009-05-15 19:20:00,2.30582,2.30684,2.30581,2.30684,47000000.0
2009-05-15 19:25:00,2.30676,2.30756,2.30571,2.30707,41000000.0
2009-05-15 19:30:00,2.30697,2.30697,2.30402,2.30454,42000000.0
2009-05-15 19:35:00,2.30436,2.30833,2.30409,2.30833,38000000.0
2009-05-15 19:40:00,2.3074,2.30788,2.30492,2.30519,42000000.0
2009-05-15 19:45:00,2.30594,2.306,2.30213,2.30213,40000000.0
2009-05-15 19:50:00,2.30032,2.30333,2.29988,2.30201,36000000.0
2009-05-15 19:55:00,2.30181,2.30403,2.30181,2.30241,41000000.0
2009-05-15 20:00:00,2.30215,2.30215,2.29954,2.29954,36000000.0
2009-05-15 20:05:00,2.29947,2.30143,2.29868,2.30138,45000000.0
2009-05-15 20:10:00,2.30202,2.30237,2.30145,2.30154,43000000.0
2009-05-15 20:15:00,2.3016,2.30292,2.30113,2.30126,42000000.0
2009-05-15 20:20:00,2.30174,2.30286,2.30172,2.30267,40000000.0
2009-05-15 20:25:00,2.30206,2.30211,2.30066,2.30139,39000000.0
2009-05-15 20:30:00,2.30109,2.30291,2.30071,2.30163,37000000.0
2009-05-15 20:35:00,2.30197,2.30649,2.30197,2.30554,46000000.0
2009-05-15 20:40:00,2.30434,2.30579,2.30345,2.30579,45000000.0
2009-05-15 20:45:00,2.30574,2.3064,2.30471,2.30471,39000000.0
2009-05-15 20:50:00,2.3048,2.3054,2.30455,2.3054,50000000.0
2009-05-15 20:55:00,2.30539,2.30649,2.30371,2.30475,36000000.0
2009-05-15 21:00:00,2.30528,2.30616,2.30276,2.30276,36000000.0
2009-05-15 21:05:00,2.30284,2.30542,2.30264,2.30324,44000000.0
2009-05-15 21:10:00,2.30361,2.30462,2.30357,2.30462,41000000.0
2009-05-15 21:15:00,2.30472,2.30507,2.30379,2.30421,39000000.0
2009-05-15 21:20:00,2.30437,2.30553,2.30437,2.30511,40000000.0
2009-05-15 21:25:00,2.30521,2.30521,2.30083,2.30083,36000000.0
2009-05-15 21:30:00,2.30114,2.30163,2.30062,2.30074,45000000.0
2009-05-15 21:35:00,2.30105,2.30202,2.30104,2.30194,44000000.0
2009-05-15 21:40:00,2.3019,2.30259,2.30126,2.30259,42000000.0
2009-05-15 21:45:00,2.3025,2.3025,2.29892,2.29906,42000000.0
2009-05-15 21:50:00,2.2993,2.29951,2.29805,2.29805,36000000.0
2009-05-15 21:55:00,2.29851,2.29957,2.29851,2.29947,37000000.0
2009-05-15 22:00:00,2.29953,2.30049,2.29924,2.30046,45000000.0
2009-05-15 22:05:00,2.30011,2.30133,2.29981,2.29981,42000000.0
2009-05-15 22:10:00,2.29953,2.2996,2.29886,2.29898,43000000.0
2009-05-15 22:15:00,2.29908,2.29982,2.29749,2.29931,39000000.0
2009-05-15 22:20:00,2.29943,2.30144,2.29943,2.30068,35000000.0
2009-05-15 22:25:00,2.30052,2.30052,2.29944,2.29965,43000000.0
2009-05-15 22:30:00,2.29983,2.30036,2.29943,2.30036,38000000.0
2009-05-15 22:35:00,2.30042,2.30137,2.30021,2.30137,42000000.0
2009-05-15 22:40:00,2.30148,2.30155,2.29935,2.30074,36000000.0
2009-05-15 22:45:00,2.30061,2.30233,2.30027,2.30084,41000000.0
2009-05-15 22:50:00,2.30045,2.30197,2.29948,2.30188,36000000.0
2009-05-15 22:55:00,2.30252,2.30535,2.30127,2.30389,37000000.0
2009-05-17 23:00:00,2.29996,2.30512,2.29983,2.29988,38000000.0
2009-05-17 23:05:00,2.30001,2.30044,2.29789,2.2984,43000000.0
2009-05-17 23:10:00,2.29826,2.30051,2.29531,2.29994,43000000.0
2009-05-17 23:15:00,2.29977,2.30036,2.29821,2.2999,42000000.0
2009-05-17 23:20:00,2.29802,2.29938,2.29759,2.298,38000000.0
2009-05-17 23:25:00,2.2981,2.2995,2.29774,2.29947,42000000.0
2009-05-17 23:30:00,2.29807,2.29936,2.29807,2.29867,41000000.0
2009-05-17 23:35:00,2.29874,2.30032,2.29803,2.29866,39000000.0
2009-05-17 23:40:00,2.29932,2.29974,2.29821,2.29853,40000000.0
2009-05-17 23:45:00,2.29855,2.2991,2.29448,2.29575,40000000.0
2009-05-17 23:50:00,2.29529,2.29766,2.29275,2.29549,43000000.0
2009-05-17 23:55:00,2.29492,2.29649,2.29378,2.29569,42000000.0
2009-05-18 00:00:00,2.29524,2.29956,2.29445,2.2992,40000000.0
2009-05-18 00:05:00,2.29448,2.2966,2.29448,2.29625,42000000.0
2009-05-18 00:10:00,2.2955,2.29867,2.2948,2.29823,42000000.0
2009-05-18 00:15:00,2.29809,2.29894,2.2979,2.29883,41000000.0
2009-05-18 00:20:00,2.29909,2.30191,2.29909,2.30188,42000000.0
2009-05-18 00:25:00,2.3019,2.3034,2.30174,2.30278,42000000.0
2009-05-18 00:30:00,2.30285,2.30309,2.30202,2.30283,42000000.0
2009-05-18 00:35:00,2.30286,2.30286,2.30075,2.30099,42000000.0
2009-05-18 00:40:00,2.30103,2.30154,2.29912,2.30061,43000000.0
2009-05-18 00:45:00,2.30049,2.3045,2.30049,2.30282,46000000.0
2009-05-18 00:50:00,2.30362,2.30499,2.303,2.30388,41000000.0
2009-05-18 00:55:00,2.30281,2.30327,2.30225,2.30277,39000000.0
2009-05-18 01:00:00,2.30339,2.30439,2.30273,2.30358,42000000.0
2009-05-18 01:05:00,2.30296,2.30423,2.30211,2.30211,37000000.0
2009-05-18 01:10:00,2.30244,2.30425,2.30146,2.30146,48000000.0
2009-05-18 01:15:00,2.30196,2.3027,2.30079,2.30194,39000000.0
2009-05-18 01:20:00,2.30136,2.30239,2.29959,2.30196,40000000.0
2009-05-18 01:25:00,2.30187,2.30246,2.30051,2.3013,40000000.0
2009-05-18 01:30:00,2.30082,2.30082,2.29727,2.29811,40000000.0
2009-05-18 01:35:00,2.29801,2.30031,2.29765,2.29894,38000000.0
2009-05-18 01:40:00,2.2995,2.3002,2.29892,2.29992,45000000.0
2009-05-18 01:45:00,2.29971,2.29994,2.29886,2.29946,37000000.0
2009-05-18 01:50:00,2.29981,2.30104,2.29981,2.30095,43000000.0
2009-05-18 01:55:00,2.30104,2.30104,2.29802,2.30016,43000000.0
2009-05-18 02:00:00,2.29997,2.30084,2.29821,2.30057,43000000.0
2009-05-18 02:05:00,2.30044,2.30194,2.30044,2.30177,43000000.0
2009-05-18 02:10:00,2.30169,2.30363,2.30149,2.30166,37000000.0
2009-05-18 02:15:00,2.30156,2.30211,2.30067,2.30096,45000000.0
2009-05-18 02:20:00,2.30076,2.30188,2.30005,2.30161,38000000.0
2009-05-18 02:25:00,2.30186,2.30212,2.30001,2.30046,40000000.0
2009-05-18 02:30:00,2.3006,2.30122,2.30026,2.30122,40000000.0
2009-05-18 02:35:00,2.30056,2.30094,2.29965,2.29977,40000000.0
2009-05-18 02:40:00,2.29979,2.30196,2.29958,2.30181,39000000.0
2009-05-18 02:45:00,2.30162,2.30264,2.30032,2.30046,48000000.0
2009-05-18 02:50:00,2.30089,2.30196,2.30034,2.30124,37000000.0
2009-05-18 02:55:00,2.30098,2.30142,2.30033,2.3013,42000000.0
2009-05-18 03:00:00,2.30223,2.30249,2.29788,2.29788,39000000.0
2009-05-18 03:05:00,2.29837,2.29953,2.29722,2.29727,41000000.0
2009-05-18 03:10:00,2.29678,2.29854,2.29668,2.29747,46000000.0
2009-05-18 03:15:00,2.29692,2.29989,2.29692,2.2981,43000000.0
2009-05-18 03:20:00,2.29768,2.29847,2.29686,2.29823,42000000.0
2009-05-18 03:25:00,2.29798,2.29872,2.29709,2.29763,42000000.0
2009-05-18 03:30:00,2.29755,2.29761,2.29506,2.29589,42000000.0
2009-05-18 03:35:00,2.29637,2.29746,2.29637,2.29725,42000000.0
2009-05-18 03:40:00,2.2978,2.29806,2.2975,2.29769,41000000.0
2009-05-18 03:45:00,2.29777,2.29817,2.29653,2.29817,42000000.0
2009-05-18 03:50:00,2.29826,2.29871,2.29662,2.29662,42000000.0
2009-05-18 03:55:00,2.2971,2.29847,2.29692,2.29847,40000000.0
2009-05-18 04:00:00,2.29853,2.30085,2.298,2.30085,42000000.0
2009-05-18 04:05:00,2.30068,2.30068,2.29809,2.29963,43000000.0
2009-05-18 04:10:00,2.29988,2.29996,2.299,2.29909,40000000.0
2009-05-18 04:15:00,2.29943,2.30035,2.29939,2.30012,40000000.0
2009-05-18 04:20:00,2.30016,2.30037,2.29856,2.29856,39000000.0
2009-05-18 04:25:00,2.29809,2.29817,2.29612,2.29725,41000000.0
2009-05-18 04:30:00,2.29643,2.29681,2.29591,2.29678,42000000.0
2009-05-18 04:35:00,2.29719,2.2975,2.29679,2.29722,38000000.0
2009-05-18 04:40:00,2.29713,2.29719,2.29647,2.29648,42000000.0
2009-05-18 04:45:00,2.29658,2.29667,2.29589,2.29628,43000000.0
2009-05-18 04:50:00,2.29585,2.29601,2.29525,2.29571,43000000.0
2009-05-18 04:55:00,2.29569,2.2957,2.29511,2.29548,38000000.0
2009-05-18 05:00:00,2.29545,2.29545,2.29294,2.29427,37000000.0
2009-05-18 05:05:00,2.29394,2.29591,2.29376,2.2952,32000000.0
2009-05-18 05:10:00,2.29513,2.29538,2.29373,2.29436,41000000.0
2009-05-18 05:15:00,2.29471,2.29671,2.29471,2.29653,36000000.0
2009-05-18 05:20:00,2.29653,2.29659,2.29337,2.29337,42000000.0
2009-05-18 05:25:00,2.29315,2.29549,2.29315,2.29547,38000000.0
2009-05-18 05:30:00,2.29551,2.29585,2.29212,2.29248,43000000.0
2009-05-18 05:35:00,2.2926,2.2946,2.29207,2.29326,35000000.0
2009-05-18 05:40:00,2.29304,2.29405,2.29071,2.29274,39000000.0
2009-05-18 05:45:00,2.29295,2.29457,2.29273,2.29397,43000000.0
2009-05-18 05:50:00,2.29352,2.29449,2.29317,2.29419,42000000.0
2009-05-18 05:55:00,2.29395,2.29536,2.29356,2.29536,43000000.0
2009-05-18 06:00:00,2.29461,2.2953,2.29362,2.29443,37000000.0
2009-05-18 06:05:00,2.29429,2.29465,2.29352,2.29427,36000000.0
2009-05-18 06:10:00,2.29415,2.29423,2.2927,2.29295,42000000.0
2009-05-18 06:15:00,2.293,2.2937,2.293,2.29365,42000000.0
2009-05-18 06:20:00,2.29402,2.29445,2.2937,2.29393,44000000.0
2009-05-18 06:25:00,2.29443,2.2949,2.29329,2.29329,45000000.0
2009-05-18 06:30:00,2.29334,2.29441,2.29334,2.29441,36000000.0
2009-05-18 06:35:00,2.29386,2.2952,2.2934,2.29416,40000000.0
2009-05-18 06:40:00,2.29412,2.29455,2.29311,2.29404,39000000.0
2009-05-18 06:45:00,2.29406,2.29411,2.29263,2.2927,41000000.0
2009-05-18 06:50:00,2.29241,2.29461,2.29241,2.29267,44000000.0
2009-05-18 06:55:00,2.29229,2.29286,2.29229,2.29286,36000000.0
2009-05-18 07:00:00,2.29275,2.29316,2.29249,2.29249,36000000.0
2009-05-18 07:05:00,2.29249,2.29304,2.29216,2.29289,50000000.0
2009-05-18 07:10:00,2.29274,2.29378,2.29253,2.29378,39000000.0
2009-05-18 07:15:00,2.29311,2.29319,2.29086,2.29086,45000000.0
2009-05-18 07:20:00,2.29093,2.29203,2.29066,2.29183,46000000.0
2009-05-18 07:25:00,2.29102,2.2918,2.2909,2.29143,37000000.0
2009-05-18 07:30:00,2.29147,2.29297,2.2912,2.29197,39000000.0
2009-05-18 07:35:00,2.29199,2.29221,2.29062,2.29093,40000000.0
2009-05-18 07:40:00,2.29121,2.29334,2.2911,2.29213,42000000.0
2009-05-18 07:45:00,2.29274,2.29368,2.29249,2.29335,39000000.0
2009-05-18 07:50:00,2.29326,2.29327,2.29176,2.29198,45000000.0
2009-05-18 07:55:00,2.29219,2.29222,2.29055,2.2912,36000000.0
2009-05-18 08:00:00,2.29114,2.29225,2.28949,2.2922,41000000.0
2009-05-18 08:05:00,2.29278,2.2943,2.29199,2.29365,36000000.0
2009-05-18 08:10:00,2.29211,2.2937,2.29152,2.29195,40000000.0
2009-05-18 08:15:00,2.29302,2.29362,2.29122,2.29203,42000000.0
2009-05-18 08:20:00,2.29171,2.29221,2.2915,2.29186,38000000.0
2009-05-18 08:25:00,2.29266,2.29326,2.29076,2.29076,42000000.0
2009-05-18 08:30:00,2.29082,2.29128,2.29013,2.29019,41000000.0
2009-05-18 08:35:00,2.29006,2.29149,2.29006,2.29139,47000000.0
2009-05-18 08:40:00,2.2912,2.29202,2.29074,2.29074,47000000.0
2009-05-18 08:45:00,2.29029,2.29042,2.28876,2.28984,42000000.0
2009-05-18 08:50:00,2.28943,2.29202,2.2892,2.29193,40000000.0
2009-05-18 08:55:00,2.29213,2.29347,2.29163,2.29318,37000000.0
2009-05-18 09:00:00,2.29306,2.29454,2.29257,2.29454,41000000.0
2009-05-18 09:05:00,2.29449,2.29538,2.29431,2.29438,42000000.0
2009-05-18 09:10:00,2.29405,2.29582,2.29325,2.29325,44000000.0
2009-05-18 09:15:00,2.29271,2.29289,2.29159,2.29193,41000000.0
2009-05-18 09:20:00,2.29171,2.29454,2.29162,2.29421,38000000.0
2009-05-18 09:25:00,2.29444,2.29547,2.2936,2.29374,46000000.0
2009-05-18 09:30:00,2.29425,2.2944,2.29274,2.29281,36000000.0
2009-05-18 09:35:00,2.29278,2.29285,2.28956,2.29048,47000000.0
2009-05-18 09:40:00,2.29036,2.29197,2.29026,2.29126,46000000.0
2009-05-18 09:45:00,2.29137,2.29252,2.29082,2.29236,44000000.0
2009-05-18 09:50:00,2.29241,2.2926,2.29156,2.29156,44000000.0
2009-05-18 09:55:00,2.29165,2.29307,2.29108,2.29108,44000000.0
2009-05-18 10:00:00,2.29047,2.29303,2.29047,2.29283,44000000.0
2009-05-18 10:05:00,2.29339,2.29699,2.29339,2.29699,39000000.0
2009-05-18 10:10:00,2.29706,2.29897,2.29588,2.29588,37000000.0
2009-05-18 10:15:00,2.29523,2.29577,2.29328,2.29328,45000000.0
2009-05-18 10:20:00,2.29321,2.29359,2.29086,2.29153,36000000.0
2009-05-18 10:25:00,2.2917,2.2927,2.29158,2.29259,45000000.0
2009-05-18 10:30:00,2.29278,2.29364,2.29245,2.29315,38000000.0
2009-05-18 10:35:00,2.29289,2.29306,2.29155,2.29155,41000000.0
2009-05-18 10:40:00,2.29161,2.2923,2.289,2.28944,40000000.0
2009-05-18 10:45:00,2.28906,2.28906,2.28737,2.28825,40000000.0
2009-05-18 10:50:00,2.28831,2.28873,2.28751,2.28854,44000000.0
2009-05-18 10:55:00,2.28827,2.28991,2.28784,2.2888,40000000.0
2009-05-18 11:00:00,2.28844,2.28851,2.28674,2.28693,44000000.0
2009-05-18 11:05:00,2.28752,2.28919,2.28742,2.28785,37000000.0
2009-05-18 11:10:00,2.28784,2.28855,2.28738,2.28799,47000000.0
2009-05-18 11:15:00,2.28816,2.28969,2.28778,2.2889,42000000.0
2009-05-18 11:20:00,2.28883,2.28956,2.28865,2.28923,38000000.0
2009-05-18 11:25:00,2.28929,2.2901,2.28792,2.28824,42000000.0
2009-05-18 11:30:00,2.28838,2.28878,2.28698,2.2873,43000000.0
2009-05-18 11:35:00,2.28713,2.28718,2.28596,2.28651,44000000.0
2009-05-18 11:40:00,2.28653,2.28672,2.28474,2.28499,47000000.0
2009-05-18 11:45:00,2.28455,2.28903,2.28455,2.28903,44000000.0
2009-05-18 11:50:00,2.2899,2.28998,2.28811,2.28836,44000000.0
2009-05-18 11:55:00,2.28782,2.28931,2.28716,2.28914,43000000.0
2009-05-18 12:00:00,2.28919,2.29001,2.28866,2.28888,43000000.0
2009-05-18 12:05:00,2.28884,2.29062,2.28875,2.28904,42000000.0
2009-05-18 12:10:00,2.2894,2.29059,2.2888,2.29017,38000000.0
2009-05-18 12:15:00,2.28985,2.29007,2.28831,2.28865,44000000.0
2009-05-18 12:20:00,2.28843,2.28843,2.28603,2.28782,39000000.0
2009-05-18 12:25:00,2.28781,2.28781,2.2851,2.28523,45000000.0
2009-05-18 12:30:00,2.28519,2.28522,2.28103,2.28103,39000000.0
2009-05-18 12:35:00,2.28074,2.28389,2.28074,2.28353,42000000.0
2009-05-18 12:40:00,2.28392,2.28618,2.28301,2.28318,41000000.0
2009-05-18 12:45:00,2.2827,2.28348,2.28266,2.28341,47000000.0
2009-05-18 12:50:00,2.28351,2.28382,2.28138,2.28151,41000000.0
2009-05-18 12:55:00,2.28125,2.28348,2.28118,2.28348,37000000.0
2009-05-18 13:00:00,2.28365,2.28389,2.28195,2.28244,38000000.0
2009-05-18 13:05:00,2.2824,2.28373,2.28227,2.28373,37000000.0
2009-05-18 13:10:00,2.28342,2.28461,2.28295,2.2844,41000000.0
2009-05-18 13:15:00,2.28424,2.28531,2.28338,2.28338,43000000.0
2009-05-18 13:20:00,2.28356,2.28356,2.28241,2.28272,41000000.0
2009-05-18 13:25:00,2.28247,2.28374,2.28243,2.28374,67000000.0
2009-05-18 13:30:00,2.28375,2.2839,2.28254,2.2827,75000000.0
2009-05-18 13:35:00,2.28311,2.28344,2.28218,2.28222,84000000.0
2009-05-18 13:40:00,2.28162,2.28186,2.2798,2.28123,86000000.0
2009-05-18 13:45:00,2.28131,2.28344,2.28107,2.28299,104000000.0
2009-05-18 13:50:00,2.28296,2.28352,2.28161,2.283,128000000.0
2009-05-18 13:55:00,2.28297,2.28299,2.28204,2.28232,124000000.0
2009-05-18 14:00:00,2.28284,2.28284,2.28202,2.2824,144000000.0
2009-05-18 14:05:00,2.28279,2.28448,2.28243,2.28448,144000000.0
2009-05-18 14:10:00,2.28406,2.28542,2.2829,2.28454,101000000.0
2009-05-18 14:15:00,2.28526,2.28618,2.2848,2.28515,145000000.0
2009-05-18 14:20:00,2.28498,2.28563,2.28475,2.28481,143000000.0
2009-05-18 14:25:00,2.28495,2.28695,2.28472,2.28686,118000000.0
2009-05-18 14:30:00,2.28704,2.28707,2.28572,2.28707,128000000.0
2009-05-18 14:35:00,2.28704,2.28821,2.28704,2.28821,165000000.0
2009-05-18 14:40:00,2.28843,2.28932,2.28825,2.28878,141000000.0
2009-05-18 14:45:00,2.28763,2.28895,2.28722,2.28808,104000000.0
2009-05-18 14:50:00,2.28796,2.28897,2.28785,2.28894,126000000.0
2009-05-18 14:55:00,2.28872,2.29025,2.2873,2.29025,91000000.0
2009-05-18 15:00:00,2.2907,2.2907,2.28659,2.28789,131000000.0
2009-05-18 15:05:00,2.2874,2.28877,2.2872,2.28793,129000000.0
2009-05-18 15:10:00,2.28775,2.28915,2.28775,2.28884,160000000.0
2009-05-18 15:15:00,2.28876,2.28973,2.288,2.288,82000000.0
2009-05-18 15:20:00,2.28766,2.28906,2.28759,2.28759,110000000.0
2009-05-18 15:25:00,2.28643,2.28723,2.28413,2.28468,188000000.0
2009-05-18 15:30:00,2.28503,2.28772,2.28431,2.28772,208000000.0
2009-05-18 15:35:00,2.2874,2.28843,2.2856,2.28565,178000000.0
2009-05-18 15:40:00,2.28573,2.28772,2.28573,2.28579,180000000.0
2009-05-18 15:45:00,2.28598,2.28735,2.28574,2.28589,149000000.0
2009-05-18 15:50:00,2.28581,2.28713,2.28377,2.28713,112000000.0
2009-05-18 15:55:00,2.28715,2.28715,2.28534,2.28694,150000000.0
2009-05-18 16:00:00,2.28684,2.28833,2.28684,2.28697,200000000.0
2009-05-18 16:05:00,2.28688,2.28768,2.28601,2.28738,188000000.0
2009-05-18 16:10:00,2.28746,2.28805,2.28533,2.28727,169000000.0
2009-05-18 16:15:00,2.28756,2.28758,2.28549,2.28652,185000000.0
2009-05-18 16:20:00,2.28598,2.28606,2.28418,2.28538,231000000.0
2009-05-18 16:25:00,2.2853,2.28638,2.2848,2.28598,173000000.0
2009-05-18 16:30:00,2.28576,2.28679,2.28474,2.28672,183000000.0
2009-05-18 16:35:00,2.28718,2.28811,2.28691,2.28713,229000000.0
2009-05-18 16:40:00,2.2875,2.28752,2.28521,2.28634,218000000.0
2009-05-18 16:45:00,2.28553,2.2867,2.28546,2.28603,236000000.0
2009-05-18 16:50:00,2.28563,2.2861,2.28489,2.2861,142000000.0
2009-05-18 16:55:00,2.28624,2.28814,2.28491,2.28814,178000000.0
2009-05-18 17:00:00,2.28855,2.28858,2.28696,2.28829,176000000.0
2009-05-18 17:05:00,2.28843,2.28907,2.28787,2.28804,206000000.0
2009-05-18 17:10:00,2.28815,2.28868,2.28748,2.28762,165000000.0
2009-05-18 17:15:00,2.28675,2.28748,2.2859,2.2859,139000000.0
2009-05-18 17:20:00,2.28582,2.28776,2.28582,2.2866,140000000.0
2009-05-18 17:25:00,2.28654,2.28707,2.28501,2.28683,157000000.0
2009-05-18 17:30:00,2.28666,2.28707,2.28568,2.28574,301000000.0
2009-05-18 17:35:00,2.28565,2.28588,2.28457,2.28518,233000000.0
2009-05-18 17:40:00,2.2851,2.28664,2.28481,2.28515,225000000.0
2009-05-18 17:45:00,2.28514,2.28535,2.2845,2.28496,303000000.0
2009-05-18 17:50:00,2.28581,2.28632,2.28325,2.28337,232000000.0
2009-05-18 17:55:00,2.28379,2.28462,2.28377,2.28451,196000000.0
2009-05-18 18:00:00,2.2846,2.28527,2.28353,2.28468,190000000.0
2009-05-18 18:05:00,2.2844,2.28498,2.28374,2.28401,196000000.0
2009-05-18 18:10:00,2.28449,2.2847,2.2838,2.2838,136000000.0
2009-05-18 18:15:00,2.28377,2.28544,2.28377,2.28487,226000000.0
2009-05-18 18:20:00,2.28526,2.28605,2.28482,2.28587,228000000.0
2009-05-18 18:25:00,2.28586,2.28586,2.28456,2.28547,151000000.0
2009-05-18 18:30:00,2.28566,2.28566,2.28418,2.28422,194000000.0
2009-05-18 18:35:00,2.28425,2.28431,2.28213,2.28231,273000000.0
2009-05-18 18:40:00,2.28197,2.28197,2.27967,2.28025,232000000.0
2009-05-18 18:45:00,2.28022,2.28059,2.27881,2.27947,216000000.0
2009-05-18 18:50:00,2.27901,2.28177,2.27901,2.28131,129000000.0
2009-05-18 18:55:00,2.28064,2.28239,2.28032,2.28237,98000000.0
2009-05-18 19:00:00,2.28156,2.28163,2.27956,2.28011,129000000.0
2009-05-18 19:05:00,2.28048,2.28557,2.28001,2.28244,232000000.0
2009-05-18 19:10:00,2.28229,2.28353,2.28097,2.28111,148000000.0
2009-05-18 19:15:00,2.28118,2.28208,2.28118,2.28206,123000000.0
2009-05-18 19:20:00,2.28241,2.2845,2.28241,2.28449,120000000.0
2009-05-18 19:25:00,2.28444,2.2846,2.28259,2.28397,216000000.0
2009-05-18 19:30:00,2.28216,2.28216,2.28055,2.28078,154000000.0
2009-05-18 19:35:00,2.28071,2.28171,2.28067,2.28161,101000000.0
2009-05-18 19:40:00,2.28138,2.28371,2.28137,2.28298,94000000.0
2009-05-18 19:45:00,2.28291,2.28358,2.28188,2.28195,118000000.0
2009-05-18 19:50:00,2.282,2.282,2.28081,2.28099,93000000.0
2009-05-18 19:55:00,2.28089,2.28096,2.28015,2.28045,106000000.0
2009-05-18 20:00:00,2.28031,2.28166,2.28031,2.28158,101000000.0
2009-05-18 20:05:00,2.28132,2.28265,2.28121,2.28265,97000000.0
2009-05-18 20:10:00,2.28277,2.28277,2.28067,2.28067,77000000.0
2009-05-18 20:15:00,2.2815,2.28182,2.27958,2.28139,82000000.0
2009-05-18 20:20:00,2.28123,2.28287,2.28098,2.28188,56000000.0
2009-05-18 20:25:00,2.28177,2.28304,2.28121,2.28272,76000000.0
2009-05-18 20:30:00,2.28264,2.28264,2.27983,2.27985,106000000.0
2009-05-18 20:35:00,2.27997,2.28074,2.27993,2.28065,60000000.0
2009-05-18 20:40:00,2.28069,2.2809,2.27939,2.2802,49000000.0
2009-05-18 20:45:00,2.28034,2.28034,2.27847,2.27905,61000000.0
2009-05-18 20:50:00,2.27915,2.28025,2.27915,2.28008,59000000.0
2009-05-18 20:55:00,2.28,2.28003,2.27919,2.27975,56000000.0
2009-05-18 21:00:00,2.27915,2.27991,2.27884,2.27962,66000000.0
2009-05-18 21:05:00,2.27962,2.28034,2.27927,2.2798,46000000.0
2009-05-18 21:10:00,2.27974,2.27974,2.27761,2.27882,41000000.0
2009-05-18 21:15:00,2.27887,2.27933,2.27816,2.27816,41000000.0
2009-05-18 21:20:00,2.27794,2.27814,2.27743,2.27792,45000000.0
2009-05-18 21:25:00,2.27798,2.27868,2.27786,2.27799,88000000.0
2009-05-18 21:30:00,2.2779,2.27855,2.27741,2.27855,41000000.0
2009-05-18 21:35:00,2.2788,2.2788,2.27605,2.27803,76000000.0
2009-05-18 21:40:00,2.2783,2.27848,2.27729,2.27801,61000000.0
2009-05-18 21:45:00,2.27787,2.27848,2.27725,2.2775,50000000.0
2009-05-18 21:50:00,2.27706,2.27811,2.27686,2.27763,45000000.0
2009-05-18 21:55:00,2.27808,2.27892,2.27614,2.27632,87000000.0
2009-05-18 22:00:00,2.27607,2.27608,2.27478,2.2748,86000000.0
2009-05-18 22:05:00,2.27506,2.27506,2.2727,2.27336,82000000.0
2009-05-18 22:10:00,2.27283,2.2742,2.27283,2.2742,57000000.0
2009-05-18 22:15:00,2.27444,2.27518,2.27303,2.27305,47000000.0
2009-05-18 22:20:00,2.27291,2.2737,2.27259,2.2734,54000000.0
2009-05-18 22:25:00,2.2735,2.27413,2.27317,2.27376,43000000.0
2009-05-18 22:30:00,2.27399,2.27598,2.27399,2.27598,125000000.0
2009-05-18 22:35:00,2.27619,2.27647,2.27559,2.27559,107000000.0
2009-05-18 22:40:00,2.27557,2.27607,2.27547,2.27554,53000000.0
2009-05-18 22:45:00,2.2755,2.2755,2.2741,2.2744,60000000.0
2009-05-18 22:50:00,2.27453,2.27571,2.27448,2.27571,53000000.0
2009-05-18 22:55:00,2.27594,2.27708,2.27594,2.27656,40000000.0
2009-05-18 23:00:00,2.27616,2.27668,2.27448,2.27557,52000000.0
2009-05-18 23:05:00,2.27579,2.27639,2.27455,2.27546,50000000.0
2009-05-18 23:10:00,2.27526,2.27586,2.27462,2.27502,37000000.0
2009-05-18 23:15:00,2.27488,2.27874,2.27466,2.27874,48000000.0
2009-05-18 23:20:00,2.27883,2.28037,2.27883,2.2795,38000000.0
2009-05-18 23:25:00,2.27997,2.28009,2.27866,2.27929,59000000.0
2009-05-18 23:30:00,2.2792,2.28142,2.27873,2.28142,56000000.0
2009-05-18 23:35:00,2.28148,2.28148,2.27947,2.27991,47000000.0
2009-05-18 23:40:00,2.27976,2.27976,2.27863,2.27863,64000000.0
2009-05-18 23:45:00,2.27867,2.27877,2.27763,2.27779,42000000.0
2009-05-18 23:50:00,2.27777,2.278,2.27724,2.27735,40000000.0
2009-05-18 23:55:00,2.2774,2.27812,2.2774,2.27812,72000000.0
2009-05-19 00:00:00,2.27846,2.27886,2.27683,2.27884,46000000.0
2009-05-19 00:05:00,2.27922,2.2801,2.27834,2.2801,41000000.0
2009-05-19 00:10:00,2.28,2.28,2.27734,2.27734,57000000.0
2009-05-19 00:15:00,2.27701,2.27803,2.27605,2.27611,43000000.0
2009-05-19 00:20:00,2.27599,2.27637,2.27477,2.27637,42000000.0
2009-05-19 00:25:00,2.27593,2.27593,2.27276,2.27304,43000000.0
2009-05-19 00:30:00,2.27303,2.27402,2.27268,2.27332,54000000.0
2009-05-19 00:35:00,2.27286,2.27327,2.27133,2.27322,38000000.0
2009-05-19 00:40:00,2.27345,2.27353,2.26997,2.27031,37000000.0
2009-05-19 00:45:00,2.27104,2.2734,2.27099,2.27297,51000000.0
2009-05-19 00:50:00,2.27344,2.2737,2.2733,2.27346,44000000.0
2009-05-19 00:55:00,2.27345,2.27458,2.271,2.27183,42000000.0
2009-05-19 01:00:00,2.27207,2.27273,2.26812,2.26944,54000000.0
2009-05-19 01:05:00,2.26929,2.2703,2.26923,2.26926,33000000.0
2009-05-19 01:10:00,2.2688,2.26922,2.26845,2.2692,49000000.0
2009-05-19 01:15:00,2.26868,2.26868,2.26646,2.26661,47000000.0
2009-05-19 01:20:00,2.26709,2.26811,2.26695,2.26776,45000000.0
2009-05-19 01:25:00,2.26814,2.26905,2.2678,2.26811,57000000.0
2009-05-19 01:30:00,2.2678,2.26932,2.26771,2.26835,74000000.0
2009-05-19 01:35:00,2.2684,2.2693,2.2679,2.2693,48000000.0
2009-05-19 01:40:00,2.26954,2.27054,2.26926,2.27007,40000000.0
2009-05-19 01:45:00,2.26998,2.27242,2.26977,2.27236,43000000.0
2009-05-19 01:50:00,2.2724,2.27322,2.27193,2.27322,55000000.0
2009-05-19 01:55:00,2.27324,2.27503,2.27302,2.27462,63000000.0
2009-05-19 02:00:00,2.27441,2.27441,2.27097,2.2726,43000000.0
2009-05-19 02:05:00,2.2727,2.2728,2.27103,2.27153,43000000.0
2009-05-19 02:10:00,2.2714,2.27297,2.27076,2.27173,37000000.0
2009-05-19 02:15:00,2.27146,2.27212,2.2681,2.26977,45000000.0
2009-05-19 02:20:00,2.26984,2.27429,2.26984,2.27414,38000000.0
2009-05-19 02:25:00,2.27409,2.27454,2.27376,2.27429,40000000.0
2009-05-19 02:30:00,2.27419,2.27446,2.27279,2.27302,40000000.0
2009-05-19 02:35:00,2.2731,2.27473,2.2731,2.27373,40000000.0
2009-05-19 02:40:00,2.27381,2.27424,2.27299,2.27424,39000000.0
2009-05-19 02:45:00,2.27407,2.27423,2.27341,2.27352,48000000.0
2009-05-19 02:50:00,2.27324,2.27369,2.27281,2.27345,37000000.0
2009-05-19 02:55:00,2.2734,2.2769,2.2734,2.27611,42000000.0
2009-05-19 03:00:00,2.27707,2.27788,2.27541,2.27541,39000000.0
2009-05-19 03:05:00,2.27576,2.27728,2.27549,2.27635,41000000.0
2009-05-19 03:10:00,2.27626,2.27791,2.27613,2.27634,46000000.0
2009-05-19 03:15:00,2.27688,2.27694,2.27338,2.27347,43000000.0
2009-05-19 03:20:00,2.27352,2.2745,2.27319,2.2745,42000000.0
2009-05-19 03:25:00,2.2742,2.27484,2.27393,2.27419,39000000.0
2009-05-19 03:30:00,2.27403,2.27403,2.27177,2.27208,42000000.0
2009-05-19 03:35:00,2.272,2.27235,2.27176,2.27176,42000000.0
2009-05-19 03:40:00,2.27072,2.27099,2.26982,2.27029,41000000.0
2009-05-19 03:45:00,2.2701,2.27127,2.26976,2.27037,42000000.0
2009-05-19 03:50:00,2.27045,2.27165,2.27006,2.27119,42000000.0
2009-05-19 03:55:00,2.27127,2.27211,2.27122,2.27194,40000000.0
2009-05-19 04:00:00,2.27177,2.2721,2.26998,2.26998,42000000.0
2009-05-19 04:05:00,2.26935,2.27169,2.26718,2.27158,43000000.0
2009-05-19 04:10:00,2.27156,2.27161,2.26953,2.27004,40000000.0
2009-05-19 04:15:00,2.27004,2.271,2.26922,2.26956,40000000.0
2009-05-19 04:20:00,2.26923,2.27032,2.26923,2.27002,39000000.0
2009-05-19 04:25:00,2.26982,2.27016,2.26909,2.26971,41000000.0
2009-05-19 04:30:00,2.26968,2.27072,2.26962,2.27011,42000000.0
2009-05-19 04:35:00,2.27021,2.2711,2.26946,2.2711,38000000.0
2009-05-19 04:40:00,2.27106,2.27188,2.27095,2.27161,42000000.0
2009-05-19 04:45:00,2.27166,2.2719,2.27074,2.27122,42000000.0
2009-05-19 04:50:00,2.27124,2.27186,2.27065,2.27153,43000000.0
2009-05-19 04:55:00,2.27179,2.27203,2.27107,2.27126,38000000.0
2009-05-19 05:00:00,2.27146,2.27158,2.27086,2.27115,37000000.0
2009-05-19 05:05:00,2.27121,2.27124,2.27032,2.27032,32000000.0
2009-05-19 05:10:00,2.27024,2.27092,2.26947,2.27091,41000000.0
2009-05-19 05:15:00,2.27098,2.27098,2.27058,2.27084,29000000.0
2009-05-19 05:20:00,2.27082,2.27107,2.27029,2.27103,42000000.0
2009-05-19 05:25:00,2.27086,2.27111,2.2707,2.27082,38000000.0
2009-05-19 05:30:00,2.2707,2.27071,2.27025,2.27059,43000000.0
2009-05-19 05:35:00,2.27069,2.27123,2.27025,2.27113,35000000.0
2009-05-19 05:40:00,2.27105,2.27167,2.26949,2.27136,39000000.0
2009-05-19 05:45:00,2.27165,2.27176,2.27047,2.27071,43000000.0
2009-05-19 05:50:00,2.27087,2.27094,2.26973,2.26981,42000000.0
2009-05-19 05:55:00,2.26984,2.27167,2.26984,2.27167,43000000.0
2009-05-19 06:00:00,2.27192,2.27192,2.27061,2.27102,37000000.0
2009-05-19 06:05:00,2.27138,2.27177,2.27093,2.27156,36000000.0
2009-05-19 06:10:00,2.27147,2.27222,2.26811,2.26811,42000000.0
2009-05-19 06:15:00,2.26784,2.26941,2.26583,2.26888,42000000.0
2009-05-19 06:20:00,2.26882,2.26901,2.26554,2.26627,44000000.0
2009-05-19 06:25:00,2.26673,2.26996,2.26616,2.26915,45000000.0
2009-05-19 06:30:00,2.2698,2.27071,2.26924,2.26994,36000000.0
2009-05-19 06:35:00,2.26927,2.27004,2.26818,2.26918,40000000.0
2009-05-19 06:40:00,2.26961,2.27099,2.26961,2.27099,39000000.0
2009-05-19 06:45:00,2.27115,2.27187,2.27049,2.27168,39000000.0
2009-05-19 06:50:00,2.27167,2.27176,2.27068,2.27176,44000000.0
2009-05-19 06:55:00,2.27144,2.27216,2.26996,2.27078,36000000.0
2009-05-19 07:00:00,2.27079,2.27109,2.27044,2.27095,36000000.0
2009-05-19 07:05:00,2.27079,2.27307,2.27051,2.27307,50000000.0
2009-05-19 07:10:00,2.27231,2.27231,2.27022,2.27088,39000000.0
2009-05-19 07:15:00,2.27086,2.27115,2.26936,2.26963,45000000.0
2009-05-19 07:20:00,2.26958,2.27002,2.2681,2.26812,46000000.0
2009-05-19 07:25:00,2.26868,2.26965,2.26825,2.26895,37000000.0
2009-05-19 07:30:00,2.26794,2.27063,2.26779,2.27033,39000000.0
2009-05-19 07:35:00,2.27065,2.27067,2.26975,2.27014,40000000.0
2009-05-19 07:40:00,2.26983,2.27124,2.26949,2.27124,42000000.0
2009-05-19 07:45:00,2.27126,2.2722,2.26735,2.26756,39000000.0
2009-05-19 07:50:00,2.26805,2.27208,2.26805,2.2718,45000000.0
2009-05-19 07:55:00,2.27217,2.27217,2.27016,2.27129,36000000.0
2009-05-19 08:00:00,2.27126,2.27126,2.26925,2.26931,41000000.0
2009-05-19 08:05:00,2.26921,2.26942,2.26715,2.2691,36000000.0
2009-05-19 08:10:00,2.26904,2.26983,2.26776,2.26827,40000000.0
2009-05-19 08:15:00,2.26811,2.26973,2.26802,2.26973,42000000.0
2009-05-19 08:20:00,2.26958,2.26993,2.26712,2.26757,38000000.0
2009-05-19 08:25:00,2.26771,2.26918,2.2667,2.26714,42000000.0
2009-05-19 08:30:00,2.26698,2.26815,2.26635,2.26635,41000000.0
2009-05-19 08:35:00,2.26625,2.26625,2.26052,2.26119,47000000.0
2009-05-19 08:40:00,2.26183,2.26241,2.25904,2.26164,47000000.0
2009-05-19 08:45:00,2.26144,2.26144,2.25833,2.25938,42000000.0
2009-05-19 08:50:00,2.26023,2.26161,2.25976,2.26084,40000000.0
2009-05-19 08:55:00,2.26082,2.26214,2.26053,2.26183,37000000.0
2009-05-19 09:00:00,2.26138,2.26301,2.26101,2.26101,41000000.0
2009-05-19 09:05:00,2.26064,2.2618,2.26052,2.26068,44000000.0
2009-05-19 09:10:00,2.2606,2.26118,2.25865,2.25915,44000000.0
2009-05-19 09:15:00,2.25912,2.26061,2.25872,2.26041,41000000.0
2009-05-19 09:20:00,2.26042,2.26093,2.25944,2.26093,38000000.0
2009-05-19 09:25:00,2.26094,2.26124,2.25971,2.26086,46000000.0
2009-05-19 09:30:00,2.26061,2.26246,2.26021,2.26161,36000000.0
2009-05-19 09:35:00,2.26161,2.26169,2.25971,2.26136,47000000.0
2009-05-19 09:40:00,2.2614,2.26279,2.26027,2.26037,46000000.0
2009-05-19 09:45:00,2.2597,2.26051,2.25917,2.26006,44000000.0
2009-05-19 09:50:00,2.25978,2.26038,2.25795,2.25937,44000000.0
2009-05-19 09:55:00,2.25883,2.25883,2.25679,2.258,44000000.0
2009-05-19 10:00:00,2.25829,2.25854,2.2571,2.2571,44000000.0
2009-05-19 10:05:00,2.25738,2.25791,2.25389,2.25409,39000000.0
2009-05-19 10:10:00,2.25426,2.25627,2.25399,2.25465,37000000.0
2009-05-19 10:15:00,2.25453,2.25485,2.25379,2.25381,45000000.0
2009-05-19 10:20:00,2.25357,2.2568,2.25323,2.25564,36000000.0
2009-05-19 10:25:00,2.25556,2.25824,2.25556,2.25766,45000000.0
2009-05-19 10:30:00,2.25804,2.25894,2.25594,2.25604,38000000.0
2009-05-19 10:35:00,2.25683,2.25785,2.2562,2.2562,41000000.0
2009-05-19 10:40:00,2.25624,2.25684,2.25547,2.25547,40000000.0
2009-05-19 10:45:00,2.25515,2.25556,2.25289,2.25289,40000000.0
2009-05-19 10:50:00,2.25333,2.25473,2.25308,2.25462,44000000.0
2009-05-19 10:55:00,2.25456,2.25487,2.25226,2.25452,40000000.0
2009-05-19 11:00:00,2.25468,2.25695,2.2531,2.25695,44000000.0
2009-05-19 11:05:00,2.25754,2.26096,2.25733,2.26096,40000000.0
2009-05-19 11:10:00,2.26088,2.2615,2.25816,2.25816,47000000.0
2009-05-19 11:15:00,2.25819,2.26055,2.257,2.257,42000000.0
2009-05-19 11:20:00,2.25555,2.25682,2.25338,2.25344,38000000.0
2009-05-19 11:25:00,2.25361,2.25446,2.25299,2.25365,42000000.0
2009-05-19 11:30:00,2.2539,2.25485,2.25238,2.25282,43000000.0
2009-05-19 11:35:00,2.25293,2.25324,2.25185,2.25264,44000000.0
2009-05-19 11:40:00,2.2524,2.2524,2.25121,2.25121,47000000.0
2009-05-19 11:45:00,2.25115,2.2521,2.25095,2.25095,44000000.0
2009-05-19 11:50:00,2.25128,2.25338,2.25128,2.25287,44000000.0
2009-05-19 11:55:00,2.25286,2.25316,2.25064,2.25198,43000000.0
2009-05-19 12:00:00,2.25266,2.25287,2.25003,2.25169,43000000.0
2009-05-19 12:05:00,2.25185,2.25219,2.25093,2.25145,42000000.0
2009-05-19 12:10:00,2.25141,2.2527,2.25081,2.25081,38000000.0
2009-05-19 12:15:00,2.25098,2.25098,2.2493,2.2493,44000000.0
2009-05-19 12:20:00,2.24914,2.25032,2.24777,2.24912,39000000.0
2009-05-19 12:25:00,2.24911,2.24937,2.24817,2.24825,45000000.0
2009-05-19 12:30:00,2.24819,2.25086,2.24819,2.25081,39000000.0
2009-05-19 12:35:00,2.25068,2.25311,2.25037,2.25309,42000000.0
2009-05-19 12:40:00,2.25367,2.25379,2.25195,2.25317,41000000.0
2009-05-19 12:45:00,2.25281,2.25314,2.25237,2.25255,47000000.0
2009-05-19 12:50:00,2.25234,2.25309,2.25171,2.25241,41000000.0
2009-05-19 12:55:00,2.25222,2.2535,2.25182,2.25243,37000000.0
2009-05-19 13:00:00,2.25255,2.25255,2.24967,2.25041,38000000.0
2009-05-19 13:05:00,2.25084,2.25265,2.25084,2.25234,37000000.0
2009-05-19 13:10:00,2.25277,2.25282,2.25187,2.25274,41000000.0
2009-05-19 13:15:00,2.25277,2.25286,2.25194,2.25243,43000000.0
2009-05-19 13:20:00,2.25273,2.2528,2.25156,2.25174,41000000.0
2009-05-19 13:25:00,2.25161,2.25257,2.25157,2.25245,67000000.0
2009-05-19 13:30:00,2.25281,2.253,2.25146,2.25196,75000000.0
2009-05-19 13:35:00,2.25288,2.25467,2.25288,2.25432,84000000.0
2009-05-19 13:40:00,2.25414,2.25456,2.25189,2.25387,86000000.0
2009-05-19 13:45:00,2.25403,2.25408,2.25132,2.25199,104000000.0
2009-05-19 13:50:00,2.25213,2.25437,2.25176,2.25437,128000000.0
2009-05-19 13:55:00,2.2543,2.2543,2.2526,2.25379,124000000.0
2009-05-19 14:00:00,2.25364,2.25364,2.25162,2.25172,144000000.0
2009-05-19 14:05:00,2.25185,2.25286,2.25176,2.2519,144000000.0
2009-05-19 14:10:00,2.25183,2.25252,2.25063,2.25063,101000000.0
2009-05-19 14:15:00,2.25055,2.25286,2.25049,2.25272,145000000.0
2009-05-19 14:20:00,2.25306,2.25354,2.25211,2.25333,143000000.0
2009-05-19 14:25:00,2.25324,2.25337,2.25105,2.25189,118000000.0
2009-05-19 14:30:00,2.25258,2.25581,2.25258,2.25454,128000000.0
2009-05-19 14:35:00,2.25519,2.25689,2.25468,2.25592,165000000.0
2009-05-19 14:40:00,2.25802,2.26037,2.25802,2.25979,141000000.0
2009-05-19 14:45:00,2.25882,2.25882,2.25683,2.25782,104000000.0
2009-05-19 14:50:00,2.2575,2.25774,2.25461,2.25476,126000000.0
2009-05-19 14:55:00,2.25449,2.25843,2.25409,2.25833,91000000.0
2009-05-19 15:00:00,2.25822,2.25839,2.25753,2.25803,131000000.0
2009-05-19 15:05:00,2.25799,2.25844,2.25701,2.25741,129000000.0
2009-05-19 15:10:00,2.25736,2.25884,2.25733,2.25809,160000000.0
2009-05-19 15:15:00,2.25747,2.25786,2.25679,2.25778,82000000.0
2009-05-19 15:20:00,2.25814,2.2587,2.25678,2.25763,110000000.0
2009-05-19 15:25:00,2.25741,2.2576,2.25546,2.25546,188000000.0
2009-05-19 15:30:00,2.25558,2.2587,2.25558,2.25846,208000000.0
2009-05-19 15:35:00,2.25845,2.25845,2.25466,2.25479,178000000.0
2009-05-19 15:40:00,2.25481,2.25598,2.25481,2.25548,180000000.0
2009-05-19 15:45:00,2.25589,2.25713,2.25573,2.25692,149000000.0
2009-05-19 15:50:00,2.25702,2.25804,2.25646,2.25699,112000000.0
2009-05-19 15:55:00,2.25661,2.25879,2.25642,2.25754,150000000.0
2009-05-19 16:00:00,2.25737,2.25807,2.25515,2.25515,200000000.0
2009-05-19 16:05:00,2.25527,2.25561,2.25319,2.2551,188000000.0
2009-05-19 16:10:00,2.25499,2.25507,2.253,2.2543,169000000.0
2009-05-19 16:15:00,2.25425,2.25425,2.25188,2.25189,185000000.0
2009-05-19 16:20:00,2.25182,2.25419,2.25161,2.25419,231000000.0
2009-05-19 16:25:00,2.2539,2.2539,2.25199,2.25199,173000000.0
2009-05-19 16:30:00,2.25219,2.25243,2.25015,2.25096,183000000.0
2009-05-19 16:35:00,2.25121,2.25375,2.25119,2.25356,229000000.0
2009-05-19 16:40:00,2.25348,2.25433,2.25294,2.2541,218000000.0
2009-05-19 16:45:00,2.25461,2.25611,2.25441,2.25611,236000000.0
2009-05-19 16:50:00,2.25599,2.2567,2.2556,2.25648,142000000.0
2009-05-19 16:55:00,2.25667,2.25744,2.25566,2.25744,178000000.0
2009-05-19 17:00:00,2.25652,2.25652,2.25397,2.25508,176000000.0
2009-05-19 17:05:00,2.25556,2.25831,2.25556,2.25725,206000000.0
2009-05-19 17:10:00,2.25702,2.25879,2.25688,2.25866,165000000.0
2009-05-19 17:15:00,2.25901,2.25901,2.25575,2.25752,139000000.0
2009-05-19 17:20:00,2.25733,2.25733,2.25582,2.25682,140000000.0
2009-05-19 17:25:00,2.25673,2.25733,2.25546,2.25733,157000000.0
2009-05-19 17:30:00,2.25717,2.25796,2.25649,2.25778,301000000.0
2009-05-19 17:35:00,2.25757,2.25759,2.2561,2.25667,233000000.0
2009-05-19 17:40:00,2.25646,2.25705,2.25545,2.25602,225000000.0
2009-05-19 17:45:00,2.25586,2.25793,2.25586,2.25718,303000000.0
2009-05-19 17:50:00,2.25665,2.25812,2.25616,2.25806,232000000.0
2009-05-19 17:55:00,2.25785,2.25911,2.2573,2.25798,196000000.0
2009-05-19 18:00:00,2.25822,2.25889,2.25741,2.25845,190000000.0
2009-05-19 18:05:00,2.25849,2.26,2.25707,2.25751,196000000.0
2009-05-19 18:10:00,2.25725,2.25875,2.25687,2.25843,136000000.0
2009-05-19 18:15:00,2.25896,2.25936,2.2578,2.25798,226000000.0
2009-05-19 18:20:00,2.25783,2.25789,2.25684,2.25726,228000000.0
2009-05-19 18:25:00,2.25725,2.25726,2.25559,2.25577,151000000.0
2009-05-19 18:30:00,2.25572,2.25593,2.25462,2.25482,194000000.0
2009-05-19 18:35:00,2.25536,2.25543,2.25448,2.25503,273000000.0
2009-05-19 18:40:00,2.25518,2.25654,2.25495,2.25575,232000000.0
2009-05-19 18:45:00,2.25577,2.256,2.2546,2.256,216000000.0
2009-05-19 18:50:00,2.25606,2.25869,2.25582,2.25643,129000000.0
2009-05-19 18:55:00,2.25648,2.26065,2.25648,2.26025,98000000.0
2009-05-19 19:00:00,2.26044,2.26106,2.26031,2.26075,129000000.0
2009-05-19 19:05:00,2.25902,2.2593,2.2562,2.25722,232000000.0
2009-05-19 19:10:00,2.25757,2.25836,2.25715,2.25791,148000000.0
2009-05-19 19:15:00,2.25803,2.25934,2.25799,2.25934,123000000.0
2009-05-19 19:20:00,2.25971,2.25983,2.25831,2.25908,120000000.0
2009-05-19 19:25:00,2.25883,2.25981,2.25873,2.25905,216000000.0
2009-05-19 19:30:00,2.25946,2.25963,2.25778,2.25791,154000000.0
2009-05-19 19:35:00,2.25794,2.25865,2.25793,2.25844,101000000.0
2009-05-19 19:40:00,2.25849,2.25889,2.25783,2.25816,94000000.0
2009-05-19 19:45:00,2.25822,2.25975,2.25795,2.25975,118000000.0
2009-05-19 19:50:00,2.26052,2.26082,2.25948,2.26014,93000000.0
2009-05-19 19:55:00,2.26026,2.26152,2.26026,2.261,106000000.0
2009-05-19 20:00:00,2.26114,2.26153,2.25994,2.26009,101000000.0
2009-05-19 20:05:00,2.26037,2.26077,2.25986,2.26077,97000000.0
2009-05-19 20:10:00,2.26138,2.2618,2.26039,2.26119,77000000.0
2009-05-19 20:15:00,2.26138,2.26235,2.2609,2.2618,82000000.0
2009-05-19 20:20:00,2.26163,2.26237,2.26103,2.2616,56000000.0
2009-05-19 20:25:00,2.26185,2.2624,2.2615,2.26209,76000000.0
2009-05-19 20:30:00,2.26231,2.26246,2.26129,2.26137,106000000.0
2009-05-19 20:35:00,2.2614,2.26164,2.26115,2.26162,60000000.0
2009-05-19 20:40:00,2.26167,2.26167,2.25945,2.25945,49000000.0
2009-05-19 20:45:00,2.25971,2.26077,2.25933,2.26077,61000000.0
2009-05-19 20:50:00,2.2613,2.26163,2.25985,2.26076,59000000.0
2009-05-19 20:55:00,2.26046,2.26077,2.25923,2.25971,56000000.0
2009-05-19 21:00:00,2.26031,2.26064,2.25874,2.25876,66000000.0
2009-05-19 21:05:00,2.259,2.26042,2.25859,2.26034,46000000.0
2009-05-19 21:10:00,2.26026,2.26065,2.25756,2.26036,41000000.0
2009-05-19 21:15:00,2.26016,2.26113,2.25963,2.26057,41000000.0
2009-05-19 21:20:00,2.2605,2.26099,2.26017,2.26093,45000000.0
2009-05-19 21:25:00,2.26082,2.2609,2.26005,2.26027,88000000.0
2009-05-19 21:30:00,2.26051,2.26209,2.26044,2.26193,41000000.0
2009-05-19 21:35:00,2.26092,2.26301,2.2594,2.25975,76000000.0
2009-05-19 21:40:00,2.26005,2.26207,2.25999,2.26207,61000000.0
2009-05-19 21:45:00,2.26203,2.26376,2.26126,2.26141,50000000.0
2009-05-19 21:50:00,2.26233,2.26233,2.26079,2.26151,45000000.0
2009-05-19 21:55:00,2.26308,2.26483,2.26212,2.26483,87000000.0
2009-05-19 22:00:00,2.26474,2.26476,2.26321,2.2635,86000000.0
2009-05-19 22:05:00,2.26365,2.26419,2.2635,2.26353,82000000.0
2009-05-19 22:10:00,2.26344,2.26655,2.2633,2.26348,57000000.0
2009-05-19 22:15:00,2.26339,2.2659,2.26337,2.26546,47000000.0
2009-05-19 22:20:00,2.26517,2.2653,2.26327,2.26337,54000000.0
2009-05-19 22:25:00,2.26347,2.26518,2.26329,2.26377,43000000.0
2009-05-19 22:30:00,2.2638,2.26414,2.2636,2.26398,125000000.0
2009-05-19 22:35:00,2.26401,2.26576,2.26401,2.26536,107000000.0
2009-05-19 22:40:00,2.26537,2.26597,2.26533,2.26544,53000000.0
2009-05-19 22:45:00,2.26527,2.26527,2.26347,2.26355,60000000.0
2009-05-19 22:50:00,2.26339,2.26583,2.26311,2.26583,53000000.0
2009-05-19 22:55:00,2.26591,2.26648,2.26273,2.26321,40000000.0
2009-05-19 23:00:00,2.26305,2.26533,2.26229,2.26533,52000000.0
2009-05-19 23:05:00,2.26591,2.26731,2.26553,2.26731,50000000.0
2009-05-19 23:10:00,2.26752,2.26781,2.26495,2.26651,37000000.0
2009-05-19 23:15:00,2.26611,2.2666,2.26483,2.2666,48000000.0
2009-05-19 23:20:00,2.26674,2.26768,2.26674,2.26755,38000000.0
2009-05-19 23:25:00,2.26781,2.26818,2.26723,2.26723,60000000.0
2009-05-19 23:30:00,2.26645,2.26727,2.26641,2.26719,56000000.0
2009-05-19 23:35:00,2.26724,2.26751,2.26661,2.26715,47000000.0
2009-05-19 23:40:00,2.26683,2.26718,2.26593,2.26713,64000000.0
2009-05-19 23:45:00,2.26708,2.26742,2.26617,2.26701,42000000.0
2009-05-19 23:50:00,2.26734,2.26767,2.26636,2.26689,40000000.0
2009-05-19 23:55:00,2.26692,2.26772,2.26667,2.26727,72000000.0
2009-05-20 00:00:00,2.26734,2.26756,2.26593,2.26593,46000000.0
2009-05-20 00:05:00,2.26607,2.26625,2.26485,2.26625,41000000.0
2009-05-20 00:10:00,2.26625,2.26735,2.26542,2.26735,57000000.0
2009-05-20 00:15:00,2.26761,2.26766,2.26646,2.2671,43000000.0
2009-05-20 00:20:00,2.2668,2.2672,2.26608,2.2672,42000000.0
2009-05-20 00:25:00,2.26692,2.26692,2.26503,2.26515,43000000.0
2009-05-20 00:30:00,2.26521,2.2666,2.26521,2.2666,54000000.0
2009-05-20 00:35:00,2.26631,2.26684,2.26477,2.26645,38000000.0
2009-05-20 00:40:00,2.26627,2.26675,2.2645,2.26535,37000000.0
2009-05-20 00:45:00,2.26542,2.26586,2.26503,2.26554,51000000.0
2009-05-20 00:50:00,2.26555,2.26658,2.2654,2.26571,44000000.0
2009-05-20 00:55:00,2.26575,2.26584,2.26524,2.26533,42000000.0
2009-05-20 01:00:00,2.26589,2.26621,2.2645,2.26491,54000000.0
2009-05-20 01:05:00,2.26486,2.26501,2.26445,2.26445,33000000.0
2009-05-20 01:10:00,2.26436,2.26443,2.2629,2.26422,49000000.0
2009-05-20 01:15:00,2.26414,2.26527,2.2635,2.26359,47000000.0
2009-05-20 01:20:00,2.26347,2.26483,2.26295,2.26465,45000000.0
2009-05-20 01:25:00,2.26435,2.26443,2.2624,2.26273,57000000.0
2009-05-20 01:30:00,2.26256,2.2636,2.26251,2.26306,69000000.0
2009-05-20 01:35:00,2.26317,2.26387,2.26317,2.26381,48000000.0
2009-05-20 01:40:00,2.26376,2.26429,2.26248,2.26407,40000000.0
2009-05-20 01:45:00,2.26347,2.26391,2.26307,2.26355,43000000.0
2009-05-20 01:50:00,2.26354,2.26354,2.25972,2.25972,55000000.0
2009-05-20 01:55:00,2.2596,2.26101,2.2596,2.26037,63000000.0
2009-05-20 02:00:00,2.26026,2.26112,2.25872,2.26075,43000000.0
2009-05-20 02:05:00,2.26064,2.26115,2.25934,2.26115,43000000.0
2009-05-20 02:10:00,2.26116,2.26174,2.26091,2.2617,37000000.0
2009-05-20 02:15:00,2.26155,2.26205,2.26125,2.26199,45000000.0
2009-05-20 02:20:00,2.26191,2.26218,2.26075,2.26092,38000000.0
2009-05-20 02:25:00,2.26099,2.26193,2.2609,2.26119,40000000.0
2009-05-20 02:30:00,2.26024,2.26325,2.26024,2.2629,40000000.0
2009-05-20 02:35:00,2.26227,2.26402,2.26209,2.26389,40000000.0
2009-05-20 02:40:00,2.26444,2.26507,2.26364,2.2649,39000000.0
2009-05-20 02:45:00,2.26544,2.26756,2.26544,2.26615,48000000.0
2009-05-20 02:50:00,2.26495,2.26716,2.26495,2.26519,37000000.0
2009-05-20 02:55:00,2.26494,2.26662,2.26464,2.26635,42000000.0
2009-05-20 03:00:00,2.26635,2.26837,2.26624,2.26633,39000000.0
2009-05-20 03:05:00,2.26603,2.2667,2.26561,2.26633,41000000.0
2009-05-20 03:10:00,2.26625,2.26672,2.26408,2.26448,46000000.0
2009-05-20 03:15:00,2.26454,2.26552,2.26395,2.26541,43000000.0
2009-05-20 03:20:00,2.26552,2.26566,2.26379,2.26439,42000000.0
2009-05-20 03:25:00,2.26378,2.26553,2.26357,2.2652,39000000.0
2009-05-20 03:30:00,2.26523,2.26569,2.26467,2.26467,42000000.0
2009-05-20 03:35:00,2.2647,2.26471,2.26389,2.26448,42000000.0
2009-05-20 03:40:00,2.26471,2.26566,2.26469,2.26556,47000000.0
2009-05-20 03:45:00,2.26574,2.26987,2.26519,2.26527,42000000.0
2009-05-20 03:50:00,2.26613,2.26777,2.26356,2.26386,42000000.0
2009-05-20 03:55:00,2.26391,2.26593,2.26391,2.26593,40000000.0
2009-05-20 04:00:00,2.26501,2.26501,2.26089,2.26186,42000000.0
2009-05-20 04:05:00,2.26257,2.26367,2.26082,2.26349,43000000.0
2009-05-20 04:10:00,2.26378,2.26414,2.26282,2.26387,40000000.0
2009-05-20 04:15:00,2.26388,2.26509,2.26294,2.26441,40000000.0
2009-05-20 04:20:00,2.26465,2.26634,2.2641,2.26508,39000000.0
2009-05-20 04:25:00,2.26526,2.26638,2.26484,2.2661,41000000.0
2009-05-20 04:30:00,2.26597,2.26597,2.26421,2.2648,42000000.0
2009-05-20 04:35:00,2.26442,2.26636,2.26427,2.26632,38000000.0
2009-05-20 04:40:00,2.2662,2.26628,2.26573,2.26577,42000000.0
2009-05-20 04:45:00,2.26592,2.26613,2.26494,2.26523,42000000.0
2009-05-20 04:50:00,2.26507,2.26594,2.26473,2.26592,43000000.0
2009-05-20 04:55:00,2.26581,2.26667,2.26561,2.2658,38000000.0
2009-05-20 05:00:00,2.26571,2.26582,2.26406,2.2643,34000000.0
2009-05-20 05:05:00,2.26423,2.26531,2.26281,2.26531,38000000.0
2009-05-20 05:10:00,2.26528,2.26594,2.26492,2.26537,41000000.0
2009-05-20 05:15:00,2.26533,2.26535,2.26366,2.26414,36000000.0
2009-05-20 05:20:00,2.26394,2.2647,2.26375,2.2638,42000000.0
2009-05-20 05:25:00,2.26384,2.26482,2.26384,2.26444,38000000.0
2009-05-20 05:30:00,2.26456,2.26529,2.26444,2.2647,43000000.0
2009-05-20 05:35:00,2.26484,2.26644,2.26363,2.26372,35000000.0
2009-05-20 05:40:00,2.26383,2.26483,2.26277,2.26483,39000000.0
2009-05-20 05:45:00,2.26457,2.26514,2.26442,2.26485,43000000.0
2009-05-20 05:50:00,2.26515,2.26561,2.26367,2.26389,42000000.0
2009-05-20 05:55:00,2.26372,2.26528,2.26372,2.26528,49000000.0
2009-05-20 06:00:00,2.26543,2.26596,2.26535,2.26551,37000000.0
2009-05-20 06:05:00,2.2655,2.26625,2.2653,2.26578,36000000.0
2009-05-20 06:10:00,2.26542,2.266,2.26253,2.26289,42000000.0
2009-05-20 06:15:00,2.26227,2.26353,2.26212,2.26296,42000000.0
2009-05-20 06:20:00,2.26352,2.26462,2.26343,2.26383,44000000.0
2009-05-20 06:25:00,2.26436,2.26514,2.26361,2.26392,45000000.0
2009-05-20 06:30:00,2.26389,2.26577,2.26379,2.2643,36000000.0
2009-05-20 06:35:00,2.26425,2.26539,2.26357,2.26472,40000000.0
2009-05-20 06:40:00,2.265,2.26505,2.26312,2.26489,39000000.0
2009-05-20 06:45:00,2.26494,2.26534,2.26422,2.26454,39000000.0
2009-05-20 06:50:00,2.26424,2.26436,2.2637,2.26395,44000000.0
2009-05-20 06:55:00,2.26357,2.26541,2.26357,2.26511,36000000.0
2009-05-20 07:00:00,2.26475,2.26512,2.26422,2.26488,36000000.0
2009-05-20 07:05:00,2.26457,2.26643,2.26453,2.26616,50000000.0
2009-05-20 07:10:00,2.26574,2.2668,2.26574,2.26627,39000000.0
2009-05-20 07:15:00,2.26591,2.26654,2.26533,2.26547,45000000.0
2009-05-20 07:20:00,2.26562,2.26613,2.26489,2.26527,46000000.0
2009-05-20 07:25:00,2.26542,2.26543,2.2649,2.26532,37000000.0
2009-05-20 07:30:00,2.26491,2.26523,2.2637,2.26481,39000000.0
2009-05-20 07:35:00,2.26535,2.26578,2.2652,2.26551,40000000.0
2009-05-20 07:40:00,2.26509,2.26544,2.26465,2.26465,42000000.0
2009-05-20 07:45:00,2.26477,2.26496,2.26448,2.2646,39000000.0
2009-05-20 07:50:00,2.2648,2.26532,2.26424,2.26424,45000000.0
2009-05-20 07:55:00,2.26461,2.26497,2.26414,2.26446,38000000.0
2009-05-20 08:00:00,2.26427,2.26498,2.26318,2.26318,41000000.0
2009-05-20 08:05:00,2.26292,2.26446,2.26285,2.26361,36000000.0
2009-05-20 08:10:00,2.26331,2.26341,2.26229,2.26229,40000000.0
2009-05-20 08:15:00,2.26195,2.26298,2.26118,2.26177,42000000.0
2009-05-20 08:20:00,2.26163,2.26229,2.25938,2.26011,38000000.0
2009-05-20 08:25:00,2.26017,2.26118,2.25873,2.26009,42000000.0
2009-05-20 08:30:00,2.26014,2.26024,2.25954,2.25986,41000000.0
2009-05-20 08:35:00,2.25991,2.26184,2.25942,2.26184,47000000.0
2009-05-20 08:40:00,2.26202,2.26308,2.26164,2.2622,47000000.0
2009-05-20 08:45:00,2.26175,2.26215,2.26054,2.26102,42000000.0
2009-05-20 08:50:00,2.26118,2.26257,2.26118,2.26199,40000000.0
2009-05-20 08:55:00,2.26206,2.26256,2.26132,2.26217,37000000.0
2009-05-20 09:00:00,2.26297,2.26306,2.26108,2.26198,41000000.0
2009-05-20 09:05:00,2.26128,2.26305,2.26115,2.26281,42000000.0
2009-05-20 09:10:00,2.26199,2.26387,2.26199,2.26271,44000000.0
2009-05-20 09:15:00,2.26244,2.26246,2.26093,2.26139,41000000.0
2009-05-20 09:20:00,2.26148,2.26393,2.26148,2.26393,38000000.0
2009-05-20 09:25:00,2.26418,2.26444,2.26277,2.26418,46000000.0
2009-05-20 09:30:00,2.26466,2.26558,2.26428,2.26444,36000000.0
2009-05-20 09:35:00,2.26428,2.26458,2.2624,2.26377,47000000.0
2009-05-20 09:40:00,2.26398,2.26472,2.26371,2.26416,46000000.0
2009-05-20 09:45:00,2.26436,2.26439,2.26184,2.26379,47000000.0
2009-05-20 09:50:00,2.26359,2.26481,2.26308,2.26481,44000000.0
2009-05-20 09:55:00,2.26505,2.26741,2.26505,2.26677,44000000.0
2009-05-20 10:00:00,2.26726,2.26757,2.26534,2.26644,44000000.0
2009-05-20 10:05:00,2.26572,2.26734,2.26531,2.26602,39000000.0
2009-05-20 10:10:00,2.26637,2.26778,2.26617,2.26636,37000000.0
2009-05-20 10:15:00,2.26631,2.26676,2.26571,2.26589,45000000.0
2009-05-20 10:20:00,2.26561,2.26593,2.26445,2.26572,36000000.0
2009-05-20 10:25:00,2.26532,2.26532,2.26249,2.26398,45000000.0
2009-05-20 10:30:00,2.26444,2.26525,2.26353,2.26392,38000000.0
2009-05-20 10:35:00,2.26282,2.26594,2.26266,2.26594,41000000.0
2009-05-20 10:40:00,2.26524,2.26524,2.26404,2.26408,40000000.0
2009-05-20 10:45:00,2.26388,2.26406,2.26185,2.26185,40000000.0
2009-05-20 10:50:00,2.26162,2.26234,2.26118,2.26176,44000000.0
2009-05-20 10:55:00,2.26133,2.26136,2.25896,2.26085,40000000.0
2009-05-20 11:00:00,2.26119,2.26192,2.25988,2.26192,44000000.0
2009-05-20 11:05:00,2.26176,2.26176,2.25959,2.25959,38000000.0
2009-05-20 11:10:00,2.25978,2.26187,2.25855,2.26158,47000000.0
2009-05-20 11:15:00,2.26218,2.26231,2.26028,2.26161,42000000.0
2009-05-20 11:20:00,2.26153,2.26157,2.25885,2.25961,38000000.0
2009-05-20 11:25:00,2.25997,2.26146,2.25985,2.2603,42000000.0
2009-05-20 11:30:00,2.26032,2.26058,2.25982,2.26026,43000000.0
2009-05-20 11:35:00,2.2602,2.26023,2.25806,2.25832,44000000.0
2009-05-20 11:40:00,2.25867,2.25961,2.25801,2.25942,47000000.0
2009-05-20 11:45:00,2.25957,2.26122,2.25957,2.26088,44000000.0
2009-05-20 11:50:00,2.2607,2.26236,2.25994,2.26117,44000000.0
2009-05-20 11:55:00,2.26107,2.26108,2.25949,2.25955,43000000.0
2009-05-20 12:00:00,2.26002,2.26056,2.25894,2.26056,43000000.0
2009-05-20 12:05:00,2.2603,2.26064,2.25969,2.25995,42000000.0
2009-05-20 12:10:00,2.26004,2.26012,2.25896,2.25921,39000000.0
2009-05-20 12:15:00,2.25915,2.26109,2.25901,2.25984,44000000.0
2009-05-20 12:20:00,2.26007,2.26387,2.25984,2.26364,39000000.0
2009-05-20 12:25:00,2.264,2.264,2.26158,2.26366,45000000.0
2009-05-20 12:30:00,2.26368,2.2658,2.26325,2.2649,39000000.0
2009-05-20 12:35:00,2.26429,2.26514,2.26307,2.26505,42000000.0
2009-05-20 12:40:00,2.26553,2.2674,2.26553,2.2674,41000000.0
2009-05-20 12:45:00,2.26755,2.26907,2.26673,2.26738,47000000.0
2009-05-20 12:50:00,2.26796,2.26858,2.26588,2.26598,41000000.0
2009-05-20 12:55:00,2.26605,2.26767,2.26535,2.26627,37000000.0
2009-05-20 13:00:00,2.26572,2.2662,2.26473,2.2662,38000000.0
2009-05-20 13:05:00,2.2658,2.26596,2.2652,2.26525,37000000.0
2009-05-20 13:10:00,2.26513,2.26516,2.2644,2.26468,41000000.0
2009-05-20 13:15:00,2.26484,2.26484,2.26317,2.26452,43000000.0
2009-05-20 13:20:00,2.26423,2.26444,2.26195,2.26195,41000000.0
2009-05-20 13:25:00,2.26223,2.26335,2.26131,2.26183,67000000.0
2009-05-20 13:30:00,2.26145,2.26261,2.26107,2.2611,75000000.0
2009-05-20 13:35:00,2.2607,2.2607,2.25841,2.26004,84000000.0
2009-05-20 13:40:00,2.26063,2.26063,2.2587,2.2591,86000000.0
2009-05-20 13:45:00,2.25892,2.26,2.25822,2.25868,104000000.0
2009-05-20 13:50:00,2.2588,2.25916,2.2576,2.25791,128000000.0
2009-05-20 13:55:00,2.25785,2.26034,2.25693,2.25954,124000000.0
2009-05-20 14:00:00,2.26009,2.2612,2.25996,2.26013,144000000.0
2009-05-20 14:05:00,2.25997,2.26075,2.25953,2.26003,144000000.0
2009-05-20 14:10:00,2.26027,2.26039,2.25908,2.25973,101000000.0
2009-05-20 14:15:00,2.25956,2.25989,2.25858,2.25862,145000000.0
2009-05-20 14:20:00,2.25869,2.25918,2.25728,2.25764,143000000.0
2009-05-20 14:25:00,2.25703,2.25703,2.25105,2.25122,118000000.0
2009-05-20 14:30:00,2.25099,2.25224,2.24874,2.24874,128000000.0
2009-05-20 14:35:00,2.24903,2.25142,2.24903,2.25134,165000000.0
2009-05-20 14:40:00,2.25159,2.25292,2.25157,2.25214,141000000.0
2009-05-20 14:45:00,2.25216,2.2532,2.25186,2.25255,104000000.0
2009-05-20 14:50:00,2.25267,2.25267,2.25108,2.25125,126000000.0
2009-05-20 14:55:00,2.25121,2.25292,2.25103,2.25217,91000000.0
2009-05-20 15:00:00,2.25242,2.25242,2.25114,2.25235,131000000.0
2009-05-20 15:05:00,2.2525,2.25388,2.2525,2.25342,129000000.0
2009-05-20 15:10:00,2.2529,2.25314,2.25241,2.25289,160000000.0
2009-05-20 15:15:00,2.25267,2.25347,2.25236,2.25273,82000000.0
2009-05-20 15:20:00,2.25284,2.25372,2.2526,2.2533,110000000.0
2009-05-20 15:25:00,2.25349,2.25425,2.25149,2.25149,188000000.0
2009-05-20 15:30:00,2.25114,2.25313,2.25078,2.25292,208000000.0
2009-05-20 15:35:00,2.25267,2.25467,2.25249,2.25467,178000000.0
2009-05-20 15:40:00,2.25355,2.25506,2.25313,2.25486,180000000.0
2009-05-20 15:45:00,2.25485,2.25661,2.25442,2.25543,149000000.0
2009-05-20 15:50:00,2.25463,2.25634,2.2544,2.25492,112000000.0
2009-05-20 15:55:00,2.2542,2.25776,2.2542,2.25776,150000000.0
2009-05-20 16:00:00,2.25727,2.25727,2.25513,2.25623,200000000.0
2009-05-20 16:05:00,2.25597,2.25801,2.25597,2.25756,188000000.0
2009-05-20 16:10:00,2.25723,2.25801,2.25652,2.25693,169000000.0
2009-05-20 16:15:00,2.25682,2.25822,2.25626,2.2581,185000000.0
2009-05-20 16:20:00,2.25836,2.25884,2.25677,2.25884,231000000.0
2009-05-20 16:25:00,2.25879,2.26176,2.25812,2.26169,173000000.0
2009-05-20 16:30:00,2.26175,2.26191,2.2607,2.26174,183000000.0
2009-05-20 16:35:00,2.26274,2.26302,2.2616,2.26232,229000000.0
2009-05-20 16:40:00,2.26236,2.26236,2.26043,2.26043,218000000.0
2009-05-20 16:45:00,2.26021,2.2608,2.25978,2.26046,236000000.0
2009-05-20 16:50:00,2.26029,2.26061,2.25949,2.25977,142000000.0
2009-05-20 16:55:00,2.25998,2.26137,2.25998,2.26093,178000000.0
2009-05-20 17:00:00,2.26086,2.26116,2.26009,2.2606,176000000.0
2009-05-20 17:05:00,2.26003,2.26154,2.25888,2.26154,206000000.0
2009-05-20 17:10:00,2.25964,2.25964,2.25783,2.25788,165000000.0
2009-05-20 17:15:00,2.25806,2.25942,2.25792,2.25938,139000000.0
2009-05-20 17:20:00,2.25928,2.25995,2.25834,2.25944,140000000.0
2009-05-20 17:25:00,2.25948,2.25949,2.25826,2.25889,157000000.0
2009-05-20 17:30:00,2.25854,2.25937,2.25718,2.25759,301000000.0
2009-05-20 17:35:00,2.25784,2.25784,2.25486,2.25642,233000000.0
2009-05-20 17:40:00,2.25627,2.25651,2.25462,2.25498,225000000.0
2009-05-20 17:45:00,2.25491,2.25559,2.25476,2.25528,303000000.0
2009-05-20 17:50:00,2.25552,2.25768,2.25526,2.25758,232000000.0
2009-05-20 17:55:00,2.25776,2.25776,2.25671,2.25711,196000000.0
2009-05-20 18:00:00,2.25828,2.25961,2.25792,2.25845,190000000.0
2009-05-20 18:05:00,2.25805,2.25829,2.256,2.25675,196000000.0
2009-05-20 18:10:00,2.25694,2.25776,2.25512,2.25558,136000000.0
2009-05-20 18:15:00,2.25543,2.25663,2.25471,2.25654,226000000.0
2009-05-20 18:20:00,2.25679,2.25806,2.25679,2.2579,228000000.0
2009-05-20 18:25:00,2.25785,2.25898,2.25772,2.25851,151000000.0
2009-05-20 18:30:00,2.25875,2.26121,2.25756,2.26121,194000000.0
2009-05-20 18:35:00,2.26136,2.26613,2.26136,2.26613,273000000.0
2009-05-20 18:40:00,2.26653,2.26713,2.2658,2.26682,232000000.0
2009-05-20 18:45:00,2.26762,2.26762,2.26436,2.26449,216000000.0
2009-05-20 18:50:00,2.26436,2.26436,2.26262,2.26383,129000000.0
2009-05-20 18:55:00,2.26369,2.26596,2.26142,2.26546,98000000.0
2009-05-20 19:00:00,2.26638,2.2689,2.26319,2.26319,129000000.0
2009-05-20 19:05:00,2.26378,2.265,2.26378,2.26415,232000000.0
2009-05-20 19:10:00,2.26355,2.2679,2.26334,2.26687,148000000.0
2009-05-20 19:15:00,2.26677,2.2679,2.26606,2.26785,123000000.0
2009-05-20 19:20:00,2.26812,2.27177,2.26809,2.27142,120000000.0
2009-05-20 19:25:00,2.27142,2.27174,2.2696,2.26998,216000000.0
2009-05-20 19:30:00,2.26989,2.26989,2.26847,2.26864,154000000.0
2009-05-20 19:35:00,2.26857,2.26857,2.26672,2.26672,101000000.0
2009-05-20 19:40:00,2.26628,2.26783,2.26628,2.26697,94000000.0
2009-05-20 19:45:00,2.26696,2.26796,2.26689,2.26755,118000000.0
2009-05-20 19:50:00,2.26778,2.26859,2.26761,2.26859,93000000.0
2009-05-20 19:55:00,2.26866,2.27139,2.26823,2.27121,106000000.0
2009-05-20 20:00:00,2.27173,2.27377,2.26928,2.27377,101000000.0
2009-05-20 20:05:00,2.27327,2.27532,2.27116,2.27192,97000000.0
2009-05-20 20:10:00,2.272,2.27225,2.26916,2.27168,77000000.0
2009-05-20 20:15:00,2.27222,2.27262,2.26825,2.26981,82000000.0
2009-05-20 20:20:00,2.26953,2.2696,2.26701,2.26756,56000000.0
2009-05-20 20:25:00,2.26736,2.26736,2.26574,2.26642,76000000.0
2009-05-20 20:30:00,2.26637,2.26869,2.26631,2.26836,106000000.0
2009-05-20 20:35:00,2.26825,2.26931,2.26819,2.26921,60000000.0
2009-05-20 20:40:00,2.26945,2.26958,2.26858,2.2686,49000000.0
2009-05-20 20:45:00,2.26887,2.26887,2.26781,2.26807,61000000.0
2009-05-20 20:50:00,2.26815,2.26871,2.26754,2.2684,59000000.0
2009-05-20 20:55:00,2.26786,2.26786,2.26486,2.26719,56000000.0
2009-05-20 21:00:00,2.2673,2.2675,2.26627,2.26731,66000000.0
2009-05-20 21:05:00,2.26692,2.27019,2.26674,2.26768,46000000.0
2009-05-20 21:10:00,2.26879,2.27128,2.26879,2.27015,41000000.0
2009-05-20 21:15:00,2.26952,2.27274,2.26804,2.27227,41000000.0
2009-05-20 21:20:00,2.27192,2.27195,2.26769,2.26866,45000000.0
2009-05-20 21:25:00,2.2689,2.27097,2.26878,2.27059,88000000.0
2009-05-20 21:30:00,2.27056,2.27255,2.26967,2.27157,41000000.0
2009-05-20 21:35:00,2.27185,2.27223,2.27053,2.27204,76000000.0
2009-05-20 21:40:00,2.27233,2.27547,2.27161,2.27455,61000000.0
2009-05-20 21:45:00,2.27332,2.27391,2.27191,2.27252,50000000.0
2009-05-20 21:50:00,2.27282,2.27304,2.27015,2.27281,45000000.0
2009-05-20 21:55:00,2.27292,2.27496,2.27254,2.27496,87000000.0
2009-05-20 22:00:00,2.2748,2.2748,2.27285,2.27328,86000000.0
2009-05-20 22:05:00,2.27304,2.27675,2.27304,2.27558,82000000.0
2009-05-20 22:10:00,2.27571,2.27578,2.27481,2.27481,57000000.0
2009-05-20 22:15:00,2.27486,2.27541,2.27408,2.27529,47000000.0
2009-05-20 22:20:00,2.2747,2.2747,2.27071,2.27215,54000000.0
2009-05-20 22:25:00,2.27214,2.2722,2.27156,2.27189,43000000.0
2009-05-20 22:30:00,2.27211,2.2734,2.27181,2.2734,125000000.0
2009-05-20 22:35:00,2.27337,2.27365,2.27027,2.27116,107000000.0
2009-05-20 22:40:00,2.27022,2.27335,2.26983,2.27321,53000000.0
2009-05-20 22:45:00,2.27261,2.27335,2.27173,2.27196,60000000.0
2009-05-20 22:50:00,2.27213,2.27372,2.27183,2.27372,53000000.0
2009-05-20 22:55:00,2.27384,2.27388,2.27235,2.27336,40000000.0
2009-05-20 23:00:00,2.27337,2.27517,2.27075,2.27514,52000000.0
2009-05-20 23:05:00,2.27509,2.27668,2.27486,2.27486,50000000.0
2009-05-20 23:10:00,2.27479,2.27826,2.27423,2.27826,37000000.0
2009-05-20 23:15:00,2.278,2.278,2.27515,2.27778,48000000.0
2009-05-20 23:20:00,2.27772,2.27775,2.27475,2.27501,38000000.0
2009-05-20 23:25:00,2.27512,2.27645,2.2751,2.27589,52000000.0
2009-05-20 23:30:00,2.27586,2.27598,2.27506,2.27506,56000000.0
2009-05-20 23:35:00,2.27498,2.27724,2.27433,2.2768,47000000.0
2009-05-20 23:40:00,2.27669,2.27669,2.27588,2.27624,64000000.0
2009-05-20 23:45:00,2.27642,2.2775,2.27583,2.27676,42000000.0
2009-05-20 23:50:00,2.27652,2.27818,2.27618,2.27785,40000000.0
2009-05-20 23:55:00,2.27798,2.27814,2.27621,2.27693,72000000.0
2009-05-21 00:00:00,2.27701,2.27817,2.27695,2.2777,46000000.0
2009-05-21 00:05:00,2.27773,2.27899,2.27762,2.27891,41000000.0
2009-05-21 00:10:00,2.2787,2.27901,2.27805,2.27822,57000000.0
2009-05-21 00:15:00,2.27812,2.27851,2.27787,2.27792,43000000.0
2009-05-21 00:20:00,2.27757,2.27767,2.27614,2.27705,42000000.0
2009-05-21 00:25:00,2.27658,2.27722,2.27617,2.2766,43000000.0
2009-05-21 00:30:00,2.27659,2.27842,2.27659,2.27782,54000000.0
2009-05-21 00:35:00,2.27778,2.27778,2.27502,2.27664,38000000.0
2009-05-21 00:40:00,2.27654,2.27696,2.27608,2.27665,37000000.0
2009-05-21 00:45:00,2.27674,2.27689,2.27457,2.27542,51000000.0
2009-05-21 00:50:00,2.27562,2.27562,2.27147,2.27169,44000000.0
2009-05-21 00:55:00,2.27155,2.2728,2.27155,2.27257,42000000.0
2009-05-21 01:00:00,2.27263,2.27263,2.27186,2.27213,54000000.0
2009-05-21 01:05:00,2.27094,2.27186,2.27045,2.27143,33000000.0
2009-05-21 01:10:00,2.27137,2.27339,2.27116,2.27326,49000000.0
2009-05-21 01:15:00,2.27321,2.27321,2.2718,2.27218,47000000.0
2009-05-21 01:20:00,2.2724,2.27542,2.2724,2.27542,45000000.0
2009-05-21 01:25:00,2.27566,2.27566,2.27365,2.2742,57000000.0
2009-05-21 01:30:00,2.27431,2.27522,2.27402,2.27405,69000000.0
2009-05-21 01:35:00,2.27447,2.27453,2.27312,2.27323,48000000.0
2009-05-21 01:40:00,2.27345,2.27384,2.27226,2.27227,40000000.0
2009-05-21 01:45:00,2.27234,2.27259,2.27081,2.27104,43000000.0
2009-05-21 01:50:00,2.27115,2.27275,2.27115,2.27214,55000000.0
2009-05-21 01:55:00,2.27215,2.27241,2.26986,2.27109,63000000.0
2009-05-21 02:00:00,2.27094,2.27121,2.26892,2.2711,43000000.0
2009-05-21 02:05:00,2.27089,2.2737,2.26999,2.27323,43000000.0
2009-05-21 02:10:00,2.27205,2.27293,2.27205,2.2723,37000000.0
2009-05-21 02:15:00,2.27214,2.27272,2.27171,2.27194,45000000.0
2009-05-21 02:20:00,2.27147,2.27276,2.27147,2.27158,38000000.0
2009-05-21 02:25:00,2.27162,2.27176,2.27021,2.27021,40000000.0
2009-05-21 02:30:00,2.27026,2.27064,2.26875,2.26941,40000000.0
2009-05-21 02:35:00,2.26922,2.27003,2.26792,2.27003,40000000.0
2009-05-21 02:40:00,2.27094,2.27105,2.26981,2.27054,39000000.0
2009-05-21 02:45:00,2.27025,2.27149,2.26994,2.27132,48000000.0
2009-05-21 02:50:00,2.27114,2.27234,2.27085,2.27194,37000000.0
2009-05-21 02:55:00,2.27185,2.27244,2.27041,2.27234,42000000.0
2009-05-21 03:00:00,2.27208,2.2721,2.27062,2.27087,39000000.0
2009-05-21 03:05:00,2.27132,2.27154,2.26994,2.27124,41000000.0
2009-05-21 03:10:00,2.27147,2.27147,2.26928,2.27054,46000000.0
2009-05-21 03:15:00,2.27031,2.27031,2.26848,2.26878,43000000.0
2009-05-21 03:20:00,2.26852,2.27005,2.2682,2.26952,42000000.0
2009-05-21 03:25:00,2.26964,2.27194,2.26938,2.27106,39000000.0
2009-05-21 03:30:00,2.2713,2.27246,2.27032,2.27232,42000000.0
2009-05-21 03:35:00,2.27168,2.27183,2.27118,2.27158,42000000.0
2009-05-21 03:40:00,2.27177,2.27205,2.27127,2.27133,41000000.0
2009-05-21 03:45:00,2.27112,2.2714,2.27043,2.27117,42000000.0
2009-05-21 03:50:00,2.27098,2.27139,2.27073,2.27073,42000000.0
2009-05-21 03:55:00,2.27069,2.27104,2.26942,2.27,40000000.0
2009-05-21 04:00:00,2.26929,2.26929,2.2657,2.26826,42000000.0
2009-05-21 04:05:00,2.26869,2.26932,2.26645,2.26932,43000000.0
2009-05-21 04:10:00,2.26965,2.26965,2.26331,2.26331,40000000.0
2009-05-21 04:15:00,2.26418,2.26503,2.26184,2.26503,40000000.0
2009-05-21 04:20:00,2.26496,2.26623,2.26235,2.2626,39000000.0
2009-05-21 04:25:00,2.2625,2.26295,2.26157,2.26295,41000000.0
2009-05-21 04:30:00,2.26273,2.26315,2.26146,2.26182,42000000.0
2009-05-21 04:35:00,2.26184,2.26184,2.25909,2.26081,38000000.0
2009-05-21 04:40:00,2.26076,2.26398,2.26076,2.26273,42000000.0
2009-05-21 04:45:00,2.263,2.26341,2.26096,2.26149,42000000.0
2009-05-21 04:50:00,2.26114,2.26198,2.26079,2.26193,43000000.0
2009-05-21 04:55:00,2.26163,2.26551,2.26163,2.26551,38000000.0
2009-05-21 05:00:00,2.26359,2.26404,2.26308,2.26387,34000000.0
2009-05-21 05:05:00,2.26356,2.26441,2.26328,2.26362,37000000.0
2009-05-21 05:10:00,2.26419,2.26482,2.26365,2.26431,41000000.0
2009-05-21 05:15:00,2.26456,2.26505,2.2644,2.26479,36000000.0
2009-05-21 05:20:00,2.26444,2.26567,2.26388,2.26482,42000000.0
2009-05-21 05:25:00,2.2654,2.2654,2.26376,2.26483,38000000.0
2009-05-21 05:30:00,2.26458,2.26458,2.26222,2.2624,43000000.0
2009-05-21 05:35:00,2.26263,2.26542,2.26241,2.26409,35000000.0
2009-05-21 05:40:00,2.26379,2.26433,2.26224,2.26433,39000000.0
2009-05-21 05:45:00,2.26445,2.26445,2.26238,2.26262,43000000.0
2009-05-21 05:50:00,2.26199,2.26227,2.26158,2.26184,42000000.0
2009-05-21 05:55:00,2.26144,2.2628,2.26077,2.26254,43000000.0
2009-05-21 06:00:00,2.26109,2.26374,2.26109,2.26238,37000000.0
2009-05-21 06:05:00,2.26136,2.26282,2.26094,2.26282,36000000.0
2009-05-21 06:10:00,2.26307,2.26308,2.26121,2.26138,42000000.0
2009-05-21 06:15:00,2.26163,2.2622,2.2615,2.26208,42000000.0
2009-05-21 06:20:00,2.26207,2.2626,2.26084,2.26084,44000000.0
2009-05-21 06:25:00,2.26072,2.26205,2.26044,2.26061,45000000.0
2009-05-21 06:30:00,2.26065,2.26293,2.26061,2.26289,36000000.0
2009-05-21 06:35:00,2.26292,2.26331,2.26149,2.26149,40000000.0
2009-05-21 06:40:00,2.2609,2.26168,2.26086,2.26145,39000000.0
2009-05-21 06:45:00,2.26187,2.26233,2.2608,2.26085,39000000.0
2009-05-21 06:50:00,2.26094,2.26119,2.26039,2.26067,44000000.0
2009-05-21 06:55:00,2.26057,2.26237,2.26057,2.26214,36000000.0
2009-05-21 07:00:00,2.26208,2.26297,2.26181,2.26276,36000000.0
2009-05-21 07:05:00,2.26286,2.26329,2.26229,2.26302,50000000.0
2009-05-21 07:10:00,2.26264,2.26434,2.26264,2.2643,39000000.0
2009-05-21 07:15:00,2.26421,2.26496,2.26414,2.26462,45000000.0
2009-05-21 07:20:00,2.26445,2.26508,2.26334,2.26334,46000000.0
2009-05-21 07:25:00,2.26326,2.2639,2.26289,2.26333,37000000.0
2009-05-21 07:30:00,2.26346,2.26377,2.26099,2.26099,39000000.0
2009-05-21 07:35:00,2.26078,2.26161,2.25958,2.26146,40000000.0
2009-05-21 07:40:00,2.26142,2.26305,2.26072,2.26226,42000000.0
2009-05-21 07:45:00,2.26146,2.26273,2.26146,2.26224,39000000.0
2009-05-21 07:50:00,2.26269,2.26364,2.26269,2.26341,45000000.0
2009-05-21 07:55:00,2.26343,2.26343,2.26264,2.26291,36000000.0
2009-05-21 08:00:00,2.26289,2.26352,2.25999,2.26016,41000000.0
2009-05-21 08:05:00,2.26025,2.26168,2.25955,2.25978,36000000.0
2009-05-21 08:10:00,2.25954,2.262,2.25952,2.26101,40000000.0
2009-05-21 08:15:00,2.26096,2.26163,2.26036,2.26163,42000000.0
2009-05-21 08:20:00,2.2617,2.26326,2.26129,2.26212,38000000.0
2009-05-21 08:25:00,2.26212,2.26232,2.26073,2.26073,42000000.0
2009-05-21 08:30:00,2.26107,2.2628,2.26046,2.26262,41000000.0
2009-05-21 08:35:00,2.26249,2.26525,2.26249,2.26266,47000000.0
2009-05-21 08:40:00,2.26309,2.26486,2.26309,2.2632,47000000.0
2009-05-21 08:45:00,2.26288,2.26454,2.26222,2.26226,42000000.0
2009-05-21 08:50:00,2.26227,2.26414,2.26227,2.26411,40000000.0
2009-05-21 08:55:00,2.2649,2.26613,2.2641,2.26613,37000000.0
2009-05-21 09:00:00,2.26533,2.26533,2.26342,2.26498,41000000.0
2009-05-21 09:05:00,2.26516,2.26733,2.2651,2.26692,45000000.0
2009-05-21 09:10:00,2.26699,2.26716,2.26457,2.26457,44000000.0
2009-05-21 09:15:00,2.26447,2.26648,2.26428,2.26632,41000000.0
2009-05-21 09:20:00,2.26635,2.26768,2.26552,2.26768,38000000.0
2009-05-21 09:25:00,2.26768,2.26853,2.26693,2.26813,46000000.0
2009-05-21 09:30:00,2.26736,2.26834,2.26736,2.26799,36000000.0
2009-05-21 09:35:00,2.26791,2.27038,2.26774,2.26976,47000000.0
2009-05-21 09:40:00,2.26988,2.27035,2.26954,2.26954,46000000.0
2009-05-21 09:45:00,2.26952,2.2698,2.26866,2.26874,44000000.0
2009-05-21 09:50:00,2.26874,2.26935,2.26782,2.26782,44000000.0
2009-05-21 09:55:00,2.26775,2.26878,2.26658,2.26658,44000000.0
2009-05-21 10:00:00,2.26686,2.26777,2.26651,2.26717,44000000.0
2009-05-21 10:05:00,2.26721,2.26798,2.26585,2.26585,39000000.0
2009-05-21 10:10:00,2.26481,2.26611,2.26454,2.26528,37000000.0
2009-05-21 10:15:00,2.26547,2.26579,2.26417,2.26483,45000000.0
2009-05-21 10:20:00,2.26469,2.26976,2.26447,2.26976,36000000.0
2009-05-21 10:25:00,2.27059,2.27139,2.26863,2.27133,45000000.0
2009-05-21 10:30:00,2.27085,2.27283,2.26821,2.27263,38000000.0
2009-05-21 10:35:00,2.27239,2.27528,2.27234,2.27528,41000000.0
2009-05-21 10:40:00,2.27584,2.27904,2.27492,2.2772,40000000.0
2009-05-21 10:45:00,2.27615,2.28156,2.27513,2.28144,40000000.0
2009-05-21 10:50:00,2.28146,2.2818,2.27946,2.28017,44000000.0
2009-05-21 10:55:00,2.28063,2.2842,2.28051,2.2842,40000000.0
2009-05-21 11:00:00,2.28454,2.28523,2.28339,2.28425,44000000.0
2009-05-21 11:05:00,2.2839,2.2839,2.28043,2.28084,40000000.0
2009-05-21 11:10:00,2.28068,2.28145,2.27958,2.28127,47000000.0
2009-05-21 11:15:00,2.28215,2.2823,2.28044,2.28128,42000000.0
2009-05-21 11:20:00,2.28123,2.28218,2.28076,2.28196,38000000.0
2009-05-21 11:25:00,2.28196,2.28344,2.27852,2.27852,42000000.0
2009-05-21 11:30:00,2.27898,2.28151,2.27898,2.27984,43000000.0
2009-05-21 11:35:00,2.28004,2.2807,2.27875,2.27875,44000000.0
2009-05-21 11:40:00,2.27824,2.27984,2.27748,2.27873,47000000.0
2009-05-21 11:45:00,2.2779,2.28146,2.27758,2.28061,44000000.0
2009-05-21 11:50:00,2.28077,2.28144,2.27994,2.28005,44000000.0
2009-05-21 11:55:00,2.27965,2.28288,2.27941,2.28237,43000000.0
2009-05-21 12:00:00,2.28149,2.28228,2.28092,2.28133,43000000.0
2009-05-21 12:05:00,2.28083,2.28083,2.27813,2.27816,42000000.0
2009-05-21 12:10:00,2.278,2.27904,2.27722,2.27904,38000000.0
2009-05-21 12:15:00,2.27895,2.28007,2.27806,2.27841,44000000.0
2009-05-21 12:20:00,2.27818,2.27818,2.2739,2.27598,39000000.0
2009-05-21 12:25:00,2.27591,2.27768,2.27591,2.2769,45000000.0
2009-05-21 12:30:00,2.27666,2.27769,2.27581,2.27585,39000000.0
2009-05-21 12:35:00,2.27596,2.27698,2.27565,2.27689,42000000.0
2009-05-21 12:40:00,2.2767,2.27779,2.27576,2.27779,41000000.0
2009-05-21 12:45:00,2.27811,2.27811,2.27662,2.27801,47000000.0
2009-05-21 12:50:00,2.27836,2.27981,2.27796,2.27932,41000000.0
2009-05-21 12:55:00,2.27909,2.2794,2.27723,2.27806,37000000.0
2009-05-21 13:00:00,2.27861,2.27982,2.27841,2.27982,38000000.0
2009-05-21 13:05:00,2.27909,2.28097,2.27866,2.28097,37000000.0
2009-05-21 13:10:00,2.2804,2.28361,2.28015,2.28244,41000000.0
2009-05-21 13:15:00,2.28296,2.28345,2.27935,2.27936,43000000.0
2009-05-21 13:20:00,2.2791,2.28043,2.27853,2.27853,41000000.0
2009-05-21 13:25:00,2.2785,2.27854,2.276,2.27663,67000000.0
2009-05-21 13:30:00,2.277,2.27775,2.27584,2.27624,75000000.0
2009-05-21 13:35:00,2.27612,2.27798,2.27612,2.27732,84000000.0
2009-05-21 13:40:00,2.27681,2.27763,2.27649,2.27655,86000000.0
2009-05-21 13:45:00,2.27665,2.27861,2.27665,2.27786,104000000.0
2009-05-21 13:50:00,2.27777,2.27928,2.27765,2.27902,128000000.0
2009-05-21 13:55:00,2.27847,2.27849,2.27668,2.27713,124000000.0
2009-05-21 14:00:00,2.27781,2.27781,2.2754,2.27621,144000000.0
2009-05-21 14:05:00,2.2757,2.2762,2.27471,2.27512,144000000.0
2009-05-21 14:10:00,2.27503,2.27662,2.27499,2.2762,101000000.0
2009-05-21 14:15:00,2.27613,2.27745,2.27544,2.27744,145000000.0
2009-05-21 14:20:00,2.27702,2.27707,2.27449,2.2747,143000000.0
2009-05-21 14:25:00,2.27402,2.27574,2.27402,2.27568,118000000.0
2009-05-21 14:30:00,2.27567,2.27702,2.27302,2.27348,128000000.0
2009-05-21 14:35:00,2.27318,2.2733,2.27213,2.27232,165000000.0
2009-05-21 14:40:00,2.27232,2.27257,2.27164,2.27225,141000000.0
2009-05-21 14:45:00,2.27216,2.27474,2.27207,2.27404,104000000.0
2009-05-21 14:50:00,2.27434,2.2759,2.27385,2.27494,126000000.0
2009-05-21 14:55:00,2.275,2.27733,2.27485,2.27733,91000000.0
2009-05-21 15:00:00,2.27764,2.27866,2.27677,2.27866,131000000.0
2009-05-21 15:05:00,2.2779,2.27926,2.2779,2.27869,129000000.0
2009-05-21 15:10:00,2.27871,2.28093,2.27869,2.27984,160000000.0
2009-05-21 15:15:00,2.27979,2.2814,2.27971,2.27971,82000000.0
2009-05-21 15:20:00,2.27892,2.28168,2.27878,2.27907,110000000.0
2009-05-21 15:25:00,2.27952,2.28019,2.27775,2.27781,188000000.0
2009-05-21 15:30:00,2.27752,2.28162,2.27744,2.28105,208000000.0
2009-05-21 15:35:00,2.28109,2.28143,2.27886,2.27895,178000000.0
2009-05-21 15:40:00,2.279,2.27976,2.27734,2.27851,180000000.0
2009-05-21 15:45:00,2.27834,2.27853,2.27733,2.27752,149000000.0
2009-05-21 15:50:00,2.27693,2.27693,2.27578,2.27619,112000000.0
2009-05-21 15:55:00,2.2759,2.27759,2.27486,2.27531,150000000.0
2009-05-21 16:00:00,2.27622,2.27678,2.27266,2.27483,200000000.0
2009-05-21 16:05:00,2.27389,2.27389,2.26857,2.27047,188000000.0
2009-05-21 16:10:00,2.27101,2.27101,2.26948,2.26994,169000000.0
2009-05-21 16:15:00,2.27059,2.27118,2.26973,2.2709,185000000.0
2009-05-21 16:20:00,2.27267,2.27497,2.27181,2.27446,231000000.0
2009-05-21 16:25:00,2.27461,2.27497,2.27329,2.27378,173000000.0
2009-05-21 16:30:00,2.27356,2.2748,2.27343,2.27442,183000000.0
2009-05-21 16:35:00,2.27469,2.27579,2.2737,2.27579,229000000.0
2009-05-21 16:40:00,2.27589,2.27674,2.27546,2.2762,218000000.0
2009-05-21 16:45:00,2.27617,2.27828,2.27443,2.27744,236000000.0
2009-05-21 16:50:00,2.2778,2.27864,2.27676,2.27771,142000000.0
2009-05-21 16:55:00,2.27823,2.27872,2.27661,2.27694,178000000.0
2009-05-21 17:00:00,2.27765,2.27979,2.27765,2.27911,176000000.0
2009-05-21 17:05:00,2.27922,2.27959,2.27708,2.27877,206000000.0
2009-05-21 17:10:00,2.2787,2.2787,2.27569,2.27694,165000000.0
2009-05-21 17:15:00,2.27677,2.27787,2.27643,2.27779,139000000.0
2009-05-21 17:20:00,2.27816,2.28179,2.27802,2.27941,140000000.0
2009-05-21 17:25:00,2.28019,2.28103,2.27895,2.28019,157000000.0
2009-05-21 17:30:00,2.28011,2.28091,2.27917,2.2809,301000000.0
2009-05-21 17:35:00,2.28132,2.28172,2.27748,2.27875,233000000.0
2009-05-21 17:40:00,2.27903,2.27981,2.2783,2.27976,225000000.0
2009-05-21 17:45:00,2.27976,2.28136,2.27839,2.28096,303000000.0
2009-05-21 17:50:00,2.28114,2.28193,2.27903,2.27903,232000000.0
2009-05-21 17:55:00,2.27897,2.27917,2.27646,2.27757,196000000.0
2009-05-21 18:00:00,2.27698,2.278,2.27613,2.27689,190000000.0
2009-05-21 18:05:00,2.27752,2.2786,2.27657,2.27681,196000000.0
2009-05-21 18:10:00,2.27559,2.27559,2.27217,2.27422,136000000.0
2009-05-21 18:15:00,2.27426,2.27598,2.27399,2.27468,226000000.0
2009-05-21 18:20:00,2.27538,2.27813,2.27538,2.27771,228000000.0
2009-05-21 18:25:00,2.27784,2.27784,2.27502,2.27626,151000000.0
2009-05-21 18:30:00,2.27637,2.27863,2.27577,2.2771,194000000.0
2009-05-21 18:35:00,2.27743,2.27851,2.27542,2.27669,273000000.0
2009-05-21 18:40:00,2.27674,2.27819,2.2741,2.2741,232000000.0
2009-05-21 18:45:00,2.27566,2.27751,2.27472,2.27751,216000000.0
2009-05-21 18:50:00,2.27765,2.27919,2.27606,2.27864,129000000.0
2009-05-21 18:55:00,2.27813,2.27942,2.27774,2.27938,98000000.0
2009-05-21 19:00:00,2.27879,2.27879,2.27725,2.2783,129000000.0
2009-05-21 19:05:00,2.27923,2.28021,2.27816,2.27908,232000000.0
2009-05-21 19:10:00,2.27965,2.28089,2.27867,2.27875,148000000.0
2009-05-21 19:15:00,2.27853,2.28069,2.2785,2.27953,123000000.0
2009-05-21 19:20:00,2.27946,2.28168,2.27936,2.28063,120000000.0
2009-05-21 19:25:00,2.28141,2.28157,2.27873,2.27983,216000000.0
2009-05-21 19:30:00,2.27991,2.28241,2.27979,2.2817,154000000.0
2009-05-21 19:35:00,2.28162,2.28176,2.27923,2.27933,101000000.0
2009-05-21 19:40:00,2.27926,2.28062,2.27826,2.28039,94000000.0
2009-05-21 19:45:00,2.28031,2.28037,2.27759,2.27847,118000000.0
2009-05-21 19:50:00,2.27822,2.28064,2.27819,2.28045,93000000.0
2009-05-21 19:55:00,2.28069,2.28133,2.28029,2.28133,106000000.0
2009-05-21 20:00:00,2.28123,2.28138,2.27853,2.28113,101000000.0
2009-05-21 20:05:00,2.28127,2.28471,2.28127,2.28456,97000000.0
2009-05-21 20:10:00,2.28465,2.28526,2.28367,2.2839,77000000.0
2009-05-21 20:15:00,2.28384,2.28548,2.2832,2.28374,82000000.0
2009-05-21 20:20:00,2.28388,2.28663,2.28261,2.28663,56000000.0
2009-05-21 20:25:00,2.28657,2.28657,2.28555,2.28596,76000000.0
2009-05-21 20:30:00,2.28642,2.28731,2.28543,2.28688,106000000.0
2009-05-21 20:35:00,2.28742,2.28757,2.28497,2.28524,60000000.0
2009-05-21 20:40:00,2.28629,2.28874,2.28595,2.28795,49000000.0
2009-05-21 20:45:00,2.28796,2.28796,2.28717,2.28754,61000000.0
2009-05-21 20:50:00,2.28744,2.28744,2.28549,2.28583,59000000.0
2009-05-21 20:55:00,2.2855,2.28882,2.28443,2.28863,56000000.0
2009-05-21 21:00:00,2.28855,2.28879,2.28654,2.28667,66000000.0
2009-05-21 21:05:00,2.28608,2.28608,2.28346,2.28448,46000000.0
2009-05-21 21:10:00,2.2853,2.28769,2.28412,2.28769,41000000.0
2009-05-21 21:15:00,2.28788,2.28794,2.28594,2.28609,41000000.0
2009-05-21 21:20:00,2.28638,2.28744,2.2861,2.28744,45000000.0
2009-05-21 21:25:00,2.28765,2.28842,2.28758,2.28812,88000000.0
2009-05-21 21:30:00,2.28814,2.28818,2.28331,2.28335,41000000.0
2009-05-21 21:35:00,2.283,2.28374,2.28271,2.28361,76000000.0
2009-05-21 21:40:00,2.28299,2.28355,2.28207,2.28345,61000000.0
2009-05-21 21:45:00,2.28329,2.28481,2.28294,2.28395,50000000.0
2009-05-21 21:50:00,2.28431,2.28556,2.28302,2.28302,45000000.0
2009-05-21 21:55:00,2.28286,2.28416,2.28286,2.28413,87000000.0
2009-05-21 22:00:00,2.28434,2.28519,2.28338,2.28519,86000000.0
2009-05-21 22:05:00,2.28539,2.28614,2.28538,2.28592,82000000.0
2009-05-21 22:10:00,2.28577,2.28577,2.28428,2.28464,57000000.0
2009-05-21 22:15:00,2.28463,2.28481,2.28038,2.28062,50000000.0
2009-05-21 22:20:00,2.28046,2.2808,2.27983,2.27983,54000000.0
2009-05-21 22:25:00,2.28019,2.28019,2.27937,2.27937,43000000.0
2009-05-21 22:30:00,2.27941,2.27981,2.27874,2.27981,125000000.0
2009-05-21 22:35:00,2.27955,2.27983,2.27803,2.27879,107000000.0
2009-05-21 22:40:00,2.27885,2.27968,2.27593,2.27593,53000000.0
2009-05-21 22:45:00,2.27528,2.27616,2.27466,2.27595,60000000.0
2009-05-21 22:50:00,2.2754,2.2754,2.27237,2.2725,53000000.0
2009-05-21 22:55:00,2.27235,2.27305,2.2711,2.27143,40000000.0
2009-05-21 23:00:00,2.27177,2.27319,2.27177,2.27297,52000000.0
2009-05-21 23:05:00,2.27255,2.27255,2.26998,2.27092,50000000.0
2009-05-21 23:10:00,2.27098,2.27203,2.27097,2.27102,37000000.0
2009-05-21 23:15:00,2.2705,2.27149,2.26877,2.2691,48000000.0
2009-05-21 23:20:00,2.26848,2.26848,2.26672,2.2682,38000000.0
2009-05-21 23:25:00,2.26778,2.26849,2.26693,2.26816,68000000.0
2009-05-21 23:30:00,2.26823,2.26823,2.2666,2.26671,56000000.0
2009-05-21 23:35:00,2.26656,2.26715,2.26643,2.26692,47000000.0
2009-05-21 23:40:00,2.26704,2.26743,2.26626,2.26737,64000000.0
2009-05-21 23:45:00,2.26742,2.27013,2.26708,2.26939,42000000.0
2009-05-21 23:50:00,2.26968,2.27202,2.26968,2.27202,40000000.0
2009-05-21 23:55:00,2.27149,2.27237,2.27058,2.27094,72000000.0
2009-05-22 00:00:00,2.27096,2.27125,2.26984,2.27118,46000000.0
2009-05-22 00:05:00,2.27158,2.27181,2.26919,2.2704,41000000.0
2009-05-22 00:10:00,2.27034,2.27115,2.27004,2.27115,57000000.0
2009-05-22 00:15:00,2.27027,2.27129,2.26998,2.27097,43000000.0
2009-05-22 00:20:00,2.27087,2.27321,2.27087,2.27321,42000000.0
2009-05-22 00:25:00,2.27298,2.27343,2.27013,2.27013,47000000.0
2009-05-22 00:30:00,2.27034,2.27224,2.27034,2.27165,54000000.0
2009-05-22 00:35:00,2.27151,2.27151,2.26842,2.26842,38000000.0
2009-05-22 00:40:00,2.26765,2.26829,2.26699,2.26817,37000000.0
2009-05-22 00:45:00,2.26849,2.26926,2.26677,2.26726,51000000.0
2009-05-22 00:50:00,2.26736,2.26807,2.26658,2.26778,44000000.0
2009-05-22 00:55:00,2.26757,2.26841,2.26665,2.26841,42000000.0
2009-05-22 01:00:00,2.26863,2.2703,2.26841,2.26875,54000000.0
2009-05-22 01:05:00,2.2685,2.26913,2.2685,2.26913,33000000.0
2009-05-22 01:10:00,2.26919,2.26975,2.26901,2.26944,49000000.0
2009-05-22 01:15:00,2.26953,2.27066,2.2692,2.27028,47000000.0
2009-05-22 01:20:00,2.27025,2.2703,2.26745,2.26745,45000000.0
2009-05-22 01:25:00,2.26821,2.26866,2.26773,2.26776,57000000.0
2009-05-22 01:30:00,2.2679,2.26953,2.2677,2.2693,69000000.0
2009-05-22 01:35:00,2.26958,2.27002,2.26602,2.26602,48000000.0
2009-05-22 01:40:00,2.26556,2.26567,2.26382,2.26416,40000000.0
2009-05-22 01:45:00,2.26346,2.26456,2.26346,2.2641,43000000.0
2009-05-22 01:50:00,2.26407,2.26692,2.26407,2.26531,55000000.0
2009-05-22 01:55:00,2.26516,2.26716,2.26516,2.26594,63000000.0
2009-05-22 02:00:00,2.26562,2.26562,2.26193,2.26319,43000000.0
2009-05-22 02:05:00,2.26317,2.26476,2.26298,2.26379,43000000.0
2009-05-22 02:10:00,2.26437,2.26587,2.26385,2.26385,37000000.0
2009-05-22 02:15:00,2.26453,2.26577,2.26453,2.26523,45000000.0
2009-05-22 02:20:00,2.2651,2.26644,2.2651,2.26622,38000000.0
2009-05-22 02:25:00,2.26623,2.26709,2.26519,2.26519,40000000.0
2009-05-22 02:30:00,2.26509,2.26561,2.26394,2.26394,40000000.0
2009-05-22 02:35:00,2.26401,2.26462,2.26321,2.26359,40000000.0
2009-05-22 02:40:00,2.26381,2.26448,2.26343,2.26406,39000000.0
2009-05-22 02:45:00,2.2632,2.26476,2.2632,2.26441,48000000.0
2009-05-22 02:50:00,2.26418,2.26481,2.26372,2.26379,37000000.0
2009-05-22 02:55:00,2.26405,2.26484,2.26327,2.26419,42000000.0
2009-05-22 03:00:00,2.26338,2.26353,2.2623,2.26281,39000000.0
2009-05-22 03:05:00,2.26295,2.26349,2.26222,2.26279,41000000.0
2009-05-22 03:10:00,2.26268,2.26318,2.26183,2.26285,46000000.0
2009-05-22 03:15:00,2.26288,2.26334,2.26226,2.26295,43000000.0
2009-05-22 03:20:00,2.26308,2.26308,2.25629,2.25718,42000000.0
2009-05-22 03:25:00,2.25716,2.25924,2.25705,2.25888,39000000.0
2009-05-22 03:30:00,2.25968,2.26027,2.25897,2.25953,42000000.0
2009-05-22 03:35:00,2.25957,2.26094,2.2595,2.26015,42000000.0
2009-05-22 03:40:00,2.26032,2.26053,2.25909,2.26026,41000000.0
2009-05-22 03:45:00,2.26038,2.26129,2.26023,2.26044,42000000.0
2009-05-22 03:50:00,2.26106,2.26266,2.26106,2.26132,42000000.0
2009-05-22 03:55:00,2.26138,2.26221,2.26115,2.26151,40000000.0
2009-05-22 04:00:00,2.26138,2.26268,2.26122,2.26265,42000000.0
2009-05-22 04:05:00,2.26317,2.26403,2.2613,2.2633,43000000.0
2009-05-22 04:10:00,2.26326,2.26326,2.26217,2.26283,40000000.0
2009-05-22 04:15:00,2.26281,2.26357,2.26252,2.26329,40000000.0
2009-05-22 04:20:00,2.26278,2.2669,2.26264,2.2669,44000000.0
2009-05-22 04:25:00,2.26715,2.26763,2.26544,2.26596,41000000.0
2009-05-22 04:30:00,2.26587,2.26717,2.26584,2.26717,42000000.0
2009-05-22 04:35:00,2.26709,2.26737,2.26531,2.26531,38000000.0
2009-05-22 04:40:00,2.26517,2.26582,2.26499,2.26519,42000000.0
2009-05-22 04:45:00,2.26541,2.26604,2.26521,2.26604,42000000.0
2009-05-22 04:50:00,2.26598,2.26598,2.26536,2.26561,43000000.0
2009-05-22 04:55:00,2.26608,2.26687,2.26565,2.26571,38000000.0
2009-05-22 05:00:00,2.26565,2.26625,2.26514,2.26592,34000000.0
2009-05-22 05:05:00,2.26567,2.26606,2.2648,2.26524,32000000.0
2009-05-22 05:10:00,2.26512,2.26598,2.26488,2.26488,41000000.0
2009-05-22 05:15:00,2.26477,2.26543,2.26391,2.26527,36000000.0
2009-05-22 05:20:00,2.26518,2.2652,2.26432,2.26448,42000000.0
2009-05-22 05:25:00,2.2648,2.26527,2.26444,2.26519,38000000.0
2009-05-22 05:30:00,2.26536,2.26619,2.26536,2.26548,43000000.0
2009-05-22 05:35:00,2.26535,2.26535,2.26354,2.26364,35000000.0
2009-05-22 05:40:00,2.26417,2.2644,2.26138,2.26335,39000000.0
2009-05-22 05:45:00,2.26346,2.26498,2.26327,2.26477,43000000.0
2009-05-22 05:50:00,2.265,2.26603,2.2646,2.2646,42000000.0
2009-05-22 05:55:00,2.2645,2.26605,2.2645,2.26552,43000000.0
2009-05-22 06:00:00,2.26558,2.26575,2.26414,2.26425,37000000.0
2009-05-22 06:05:00,2.26417,2.26417,2.2632,2.26406,36000000.0
2009-05-22 06:10:00,2.26385,2.26545,2.2637,2.26533,42000000.0
2009-05-22 06:15:00,2.26537,2.26675,2.26517,2.26657,42000000.0
2009-05-22 06:20:00,2.26578,2.26618,2.26409,2.26532,44000000.0
2009-05-22 06:25:00,2.26535,2.26559,2.26424,2.26526,45000000.0
2009-05-22 06:30:00,2.26539,2.2656,2.26464,2.2656,36000000.0
2009-05-22 06:35:00,2.26523,2.26526,2.2634,2.2634,40000000.0
2009-05-22 06:40:00,2.26339,2.26399,2.26339,2.26369,39000000.0
2009-05-22 06:45:00,2.26381,2.26461,2.26379,2.2643,40000000.0
2009-05-22 06:50:00,2.26409,2.26467,2.26409,2.26467,44000000.0
2009-05-22 06:55:00,2.2649,2.26551,2.26313,2.26408,36000000.0
2009-05-22 07:00:00,2.26413,2.26472,2.26298,2.26411,36000000.0
2009-05-22 07:05:00,2.26415,2.26529,2.26313,2.26483,50000000.0
2009-05-22 07:10:00,2.26489,2.26621,2.26469,2.2661,39000000.0
2009-05-22 07:15:00,2.26616,2.26665,2.26536,2.26595,45000000.0
2009-05-22 07:20:00,2.26532,2.26581,2.26458,2.26459,46000000.0
2009-05-22 07:25:00,2.26486,2.26598,2.26442,2.26598,37000000.0
2009-05-22 07:30:00,2.26607,2.26677,2.26582,2.26601,39000000.0
2009-05-22 07:35:00,2.26648,2.26678,2.26609,2.26664,40000000.0
2009-05-22 07:40:00,2.26589,2.26757,2.26587,2.26742,42000000.0
2009-05-22 07:45:00,2.26698,2.26713,2.26544,2.26544,42000000.0
2009-05-22 07:50:00,2.26581,2.2661,2.26526,2.2661,45000000.0
2009-05-22 07:55:00,2.26644,2.26645,2.26468,2.26552,36000000.0
2009-05-22 08:00:00,2.26595,2.2681,2.26583,2.26641,41000000.0
2009-05-22 08:05:00,2.26725,2.26812,2.26637,2.26649,36000000.0
2009-05-22 08:10:00,2.26665,2.26785,2.26634,2.26774,40000000.0
2009-05-22 08:15:00,2.26776,2.26879,2.26675,2.26783,42000000.0
2009-05-22 08:20:00,2.26798,2.26848,2.26729,2.26837,38000000.0
2009-05-22 08:25:00,2.26832,2.26843,2.26519,2.26581,42000000.0
2009-05-22 08:30:00,2.26622,2.26742,2.2649,2.26724,41000000.0
2009-05-22 08:35:00,2.2672,2.26752,2.26603,2.2672,47000000.0
2009-05-22 08:40:00,2.26724,2.2681,2.26703,2.26732,47000000.0
2009-05-22 08:45:00,2.26678,2.26766,2.26557,2.26559,45000000.0
2009-05-22 08:50:00,2.26622,2.26708,2.26595,2.26659,40000000.0
2009-05-22 08:55:00,2.26674,2.26674,2.26536,2.26536,37000000.0
2009-05-22 09:00:00,2.2646,2.26616,2.26382,2.26588,41000000.0
2009-05-22 09:05:00,2.26565,2.26675,2.2651,2.26675,42000000.0
2009-05-22 09:10:00,2.26734,2.26929,2.26622,2.26906,44000000.0
2009-05-22 09:15:00,2.26947,2.27113,2.26922,2.27044,41000000.0
2009-05-22 09:20:00,2.27021,2.271,2.26931,2.26937,38000000.0
2009-05-22 09:25:00,2.26931,2.27177,2.2689,2.27177,46000000.0
2009-05-22 09:30:00,2.27128,2.27162,2.27037,2.27037,36000000.0
2009-05-22 09:35:00,2.27046,2.27224,2.26939,2.27042,47000000.0
2009-05-22 09:40:00,2.27035,2.27182,2.27022,2.2708,46000000.0
2009-05-22 09:45:00,2.27076,2.27299,2.27021,2.27239,44000000.0
2009-05-22 09:50:00,2.27203,2.27203,2.27059,2.27091,44000000.0
2009-05-22 09:55:00,2.27123,2.27133,2.26787,2.26843,44000000.0
2009-05-22 10:00:00,2.26852,2.27108,2.26814,2.26868,44000000.0
2009-05-22 10:05:00,2.26831,2.26939,2.26644,2.26644,39000000.0
2009-05-22 10:10:00,2.26646,2.26665,2.26384,2.26506,37000000.0
2009-05-22 10:15:00,2.26351,2.26451,2.26277,2.26451,45000000.0
2009-05-22 10:20:00,2.26411,2.26411,2.2619,2.26329,36000000.0
2009-05-22 10:25:00,2.26354,2.26455,2.26305,2.26333,45000000.0
2009-05-22 10:30:00,2.26328,2.26391,2.2632,2.26381,38000000.0
2009-05-22 10:35:00,2.26387,2.26387,2.26233,2.26233,41000000.0
2009-05-22 10:40:00,2.26238,2.26416,2.26238,2.26363,40000000.0
2009-05-22 10:45:00,2.26313,2.26318,2.2617,2.26318,40000000.0
2009-05-22 10:50:00,2.26307,2.26377,2.26137,2.26334,44000000.0
2009-05-22 10:55:00,2.26328,2.26378,2.2611,2.26327,40000000.0
2009-05-22 11:00:00,2.26274,2.26368,2.2619,2.26285,44000000.0
2009-05-22 11:05:00,2.26115,2.26156,2.25947,2.25953,37000000.0
2009-05-22 11:10:00,2.25907,2.25907,2.25692,2.25763,47000000.0
2009-05-22 11:15:00,2.25708,2.25862,2.25638,2.25638,42000000.0
2009-05-22 11:20:00,2.25579,2.25601,2.2545,2.25597,38000000.0
2009-05-22 11:25:00,2.25617,2.25846,2.25611,2.25846,42000000.0
2009-05-22 11:30:00,2.25793,2.25841,2.25752,2.25811,43000000.0
2009-05-22 11:35:00,2.2583,2.2583,2.25631,2.25631,44000000.0
2009-05-22 11:40:00,2.25618,2.2574,2.25601,2.2574,47000000.0
2009-05-22 11:45:00,2.25827,2.26225,2.25826,2.2618,44000000.0
2009-05-22 11:50:00,2.26176,2.2624,2.26176,2.26222,44000000.0
2009-05-22 11:55:00,2.2622,2.26239,2.26087,2.26142,43000000.0
2009-05-22 12:00:00,2.26116,2.26332,2.2606,2.26332,43000000.0
2009-05-22 12:05:00,2.26304,2.26311,2.26055,2.2615,42000000.0
2009-05-22 12:10:00,2.26182,2.26182,2.26044,2.26134,38000000.0
2009-05-22 12:15:00,2.26114,2.26279,2.25998,2.26279,44000000.0
2009-05-22 12:20:00,2.26289,2.26289,2.25928,2.26093,39000000.0
2009-05-22 12:25:00,2.26145,2.26211,2.26145,2.2618,45000000.0
2009-05-22 12:30:00,2.26173,2.26173,2.26029,2.26068,39000000.0
2009-05-22 12:35:00,2.26044,2.26044,2.25742,2.2587,42000000.0
2009-05-22 12:40:00,2.26039,2.26055,2.25519,2.25519,41000000.0
2009-05-22 12:45:00,2.25498,2.25792,2.25498,2.25623,47000000.0
2009-05-22 12:50:00,2.25586,2.25659,2.25503,2.25659,41000000.0
2009-05-22 12:55:00,2.25677,2.25677,2.25582,2.25598,37000000.0
2009-05-22 13:00:00,2.2561,2.2561,2.25441,2.25475,38000000.0
2009-05-22 13:05:00,2.25478,2.25484,2.25382,2.25387,37000000.0
2009-05-22 13:10:00,2.25379,2.25421,2.25318,2.25358,41000000.0
2009-05-22 13:15:00,2.25438,2.25445,2.25343,2.25376,43000000.0
2009-05-22 13:20:00,2.25399,2.25421,2.25178,2.25178,41000000.0
2009-05-22 13:25:00,2.25135,2.25204,2.25095,2.25133,67000000.0
2009-05-22 13:30:00,2.25133,2.25258,2.25133,2.25258,75000000.0
2009-05-22 13:35:00,2.25248,2.25342,2.25211,2.25321,84000000.0
2009-05-22 13:40:00,2.25319,2.25468,2.25312,2.25468,86000000.0
2009-05-22 13:45:00,2.25484,2.25495,2.25228,2.25229,104000000.0
2009-05-22 13:50:00,2.2528,2.25417,2.25198,2.25373,128000000.0
2009-05-22 13:55:00,2.25354,2.25582,2.25338,2.25582,124000000.0
2009-05-22 14:00:00,2.25598,2.25608,2.25388,2.25571,144000000.0
2009-05-22 14:05:00,2.25587,2.25617,2.25377,2.25377,144000000.0
2009-05-22 14:10:00,2.25377,2.25529,2.25377,2.2548,101000000.0
2009-05-22 14:15:00,2.25447,2.25582,2.25447,2.25507,145000000.0
2009-05-22 14:20:00,2.25539,2.25539,2.24947,2.24947,143000000.0
2009-05-22 14:25:00,2.24977,2.25108,2.24916,2.25045,118000000.0
2009-05-22 14:30:00,2.25004,2.25093,2.24776,2.24794,128000000.0
2009-05-22 14:35:00,2.24769,2.24843,2.24464,2.24553,165000000.0
2009-05-22 14:40:00,2.24534,2.24584,2.24491,2.24541,141000000.0
2009-05-22 14:45:00,2.24542,2.24775,2.24542,2.24687,104000000.0
2009-05-22 14:50:00,2.24708,2.25095,2.24691,2.25095,126000000.0
2009-05-22 14:55:00,2.25213,2.25213,2.24946,2.24976,91000000.0
2009-05-22 15:00:00,2.24944,2.24999,2.24633,2.24727,131000000.0
2009-05-22 15:05:00,2.24679,2.24867,2.24679,2.24852,129000000.0
2009-05-22 15:10:00,2.24809,2.24995,2.24653,2.24653,160000000.0
2009-05-22 15:15:00,2.24633,2.24891,2.24633,2.24805,82000000.0
2009-05-22 15:20:00,2.24768,2.24891,2.24676,2.24862,110000000.0
2009-05-22 15:25:00,2.24824,2.24886,2.24568,2.24594,188000000.0
2009-05-22 15:30:00,2.24604,2.24938,2.24593,2.24874,208000000.0
2009-05-22 15:35:00,2.24865,2.25137,2.24865,2.25021,178000000.0
2009-05-22 15:40:00,2.25062,2.25444,2.25003,2.25428,180000000.0
2009-05-22 15:45:00,2.25408,2.25652,2.25408,2.25527,149000000.0
2009-05-22 15:50:00,2.25499,2.25546,2.25462,2.2554,112000000.0
2009-05-22 15:55:00,2.25535,2.25677,2.25493,2.25677,150000000.0
2009-05-22 16:00:00,2.25705,2.2577,2.25576,2.25604,200000000.0
2009-05-22 16:05:00,2.25568,2.25637,2.25465,2.25629,188000000.0
2009-05-22 16:10:00,2.25665,2.25731,2.25531,2.25564,169000000.0
2009-05-22 16:15:00,2.25607,2.25749,2.2558,2.25672,185000000.0
2009-05-22 16:20:00,2.2565,2.25652,2.25339,2.25619,231000000.0
2009-05-22 16:25:00,2.25594,2.25651,2.25401,2.25401,173000000.0
2009-05-22 16:30:00,2.25456,2.25697,2.25438,2.25653,183000000.0
2009-05-22 16:35:00,2.25674,2.25823,2.25648,2.25712,229000000.0
2009-05-22 16:40:00,2.25674,2.25816,2.25657,2.25668,218000000.0
2009-05-22 16:45:00,2.25629,2.2563,2.25445,2.25445,236000000.0
2009-05-22 16:50:00,2.25426,2.25695,2.25426,2.25633,142000000.0
2009-05-22 16:55:00,2.25622,2.25646,2.25408,2.25434,178000000.0
2009-05-22 17:00:00,2.25439,2.2555,2.25439,2.25502,176000000.0
2009-05-22 17:05:00,2.25535,2.25649,2.25483,2.25483,206000000.0
2009-05-22 17:10:00,2.25436,2.25571,2.25393,2.2547,165000000.0
2009-05-22 17:15:00,2.2546,2.25491,2.25272,2.25297,139000000.0
2009-05-22 17:20:00,2.25305,2.25337,2.25215,2.25337,140000000.0
2009-05-22 17:25:00,2.25346,2.25475,2.25295,2.25429,157000000.0
2009-05-22 17:30:00,2.25412,2.25422,2.25322,2.25323,301000000.0
2009-05-22 17:35:00,2.2533,2.25455,2.25304,2.25436,233000000.0
2009-05-22 17:40:00,2.25452,2.25487,2.25271,2.25335,225000000.0
2009-05-22 17:45:00,2.25333,2.25656,2.25247,2.25626,303000000.0
2009-05-22 17:50:00,2.25607,2.25649,2.25522,2.2563,232000000.0
2009-05-22 17:55:00,2.25621,2.25632,2.25374,2.25377,196000000.0
2009-05-22 18:00:00,2.25389,2.25419,2.25281,2.2537,190000000.0
2009-05-22 18:05:00,2.25345,2.25431,2.2532,2.25352,196000000.0
2009-05-22 18:10:00,2.2535,2.25478,2.25325,2.25454,136000000.0
2009-05-22 18:15:00,2.25428,2.25616,2.254,2.25465,226000000.0
2009-05-22 18:20:00,2.25455,2.25545,2.25339,2.25339,228000000.0
2009-05-22 18:25:00,2.25371,2.2558,2.2533,2.2556,151000000.0
2009-05-22 18:30:00,2.25631,2.25654,2.25462,2.25631,194000000.0
2009-05-22 18:35:00,2.25617,2.25682,2.25479,2.25664,273000000.0
2009-05-22 18:40:00,2.25685,2.25693,2.25616,2.25643,232000000.0
2009-05-22 18:45:00,2.25639,2.25708,2.25639,2.25687,216000000.0
2009-05-22 18:50:00,2.25687,2.25711,2.25508,2.25525,129000000.0
2009-05-22 18:55:00,2.25535,2.25579,2.25448,2.25493,98000000.0
2009-05-22 19:00:00,2.25598,2.25721,2.25379,2.25431,129000000.0
2009-05-22 19:05:00,2.25461,2.256,2.25461,2.25582,232000000.0
2009-05-22 19:10:00,2.2564,2.25692,2.25591,2.25691,148000000.0
2009-05-22 19:15:00,2.25682,2.25752,2.25641,2.25721,123000000.0
2009-05-22 19:20:00,2.25733,2.25763,2.25662,2.25759,120000000.0
2009-05-22 19:25:00,2.25752,2.25752,2.25582,2.25604,216000000.0
2009-05-22 19:30:00,2.25607,2.25609,2.25449,2.25601,154000000.0
2009-05-22 19:35:00,2.25616,2.25783,2.25616,2.25783,101000000.0
2009-05-22 19:40:00,2.25775,2.25788,2.25711,2.25714,94000000.0
2009-05-22 19:45:00,2.25702,2.25745,2.25674,2.25721,118000000.0
2009-05-22 19:50:00,2.25713,2.25713,2.25557,2.25557,93000000.0
2009-05-22 19:55:00,2.25546,2.25798,2.25511,2.25792,106000000.0
2009-05-22 20:00:00,2.25757,2.25778,2.25207,2.25215,101000000.0
2009-05-22 20:05:00,2.25235,2.25494,2.25235,2.25479,97000000.0
2009-05-22 20:10:00,2.25475,2.25512,2.2529,2.2529,77000000.0
2009-05-22 20:15:00,2.25277,2.25395,2.25194,2.25366,82000000.0
2009-05-22 20:20:00,2.25393,2.2552,2.25376,2.25473,56000000.0
2009-05-22 20:25:00,2.25452,2.25508,2.25437,2.25494,76000000.0
2009-05-22 20:30:00,2.25494,2.25675,2.25465,2.25613,106000000.0
2009-05-22 20:35:00,2.25602,2.25612,2.2546,2.25463,60000000.0
2009-05-22 20:40:00,2.25474,2.25494,2.25416,2.25494,49000000.0
2009-05-22 20:45:00,2.2548,2.25488,2.2543,2.25433,61000000.0
2009-05-22 20:50:00,2.25425,2.25469,2.25384,2.25469,59000000.0
2009-05-22 20:55:00,2.25489,2.25527,2.25118,2.25132,56000000.0
2009-05-22 21:00:00,2.25122,2.25555,2.25116,2.25534,66000000.0
2009-05-22 21:05:00,2.25555,2.25675,2.25449,2.25664,46000000.0
2009-05-22 21:10:00,2.25673,2.25731,2.25537,2.25667,41000000.0
2009-05-22 21:15:00,2.25675,2.25724,2.25646,2.25705,41000000.0
2009-05-22 21:20:00,2.25701,2.25778,2.25667,2.25778,45000000.0
2009-05-22 21:25:00,2.25787,2.25924,2.25708,2.25708,88000000.0
2009-05-22 21:30:00,2.25823,2.25823,2.25447,2.25494,41000000.0
2009-05-22 21:35:00,2.25498,2.25552,2.25436,2.25473,76000000.0
2009-05-22 21:40:00,2.25471,2.25476,2.25396,2.25396,61000000.0
2009-05-22 21:45:00,2.25387,2.25445,2.25374,2.2543,50000000.0
2009-05-22 21:50:00,2.2542,2.25536,2.25383,2.25494,45000000.0
2009-05-22 21:55:00,2.25498,2.25527,2.25392,2.25434,87000000.0
2009-05-22 22:00:00,2.25437,2.25452,2.2527,2.2527,86000000.0
2009-05-22 22:05:00,2.25258,2.25387,2.25091,2.25112,82000000.0
2009-05-22 22:10:00,2.25129,2.2527,2.25129,2.2527,57000000.0
2009-05-22 22:15:00,2.25289,2.2535,2.25177,2.25282,47000000.0
2009-05-22 22:20:00,2.2533,2.2533,2.25235,2.25235,54000000.0
2009-05-22 22:25:00,2.25257,2.25314,2.25232,2.25297,47000000.0
2009-05-22 22:30:00,2.25228,2.25228,2.25123,2.25152,125000000.0
2009-05-22 22:35:00,2.25211,2.2524,2.25139,2.25157,107000000.0
2009-05-22 22:40:00,2.25165,2.25531,2.25162,2.25531,53000000.0
2009-05-22 22:45:00,2.25555,2.25813,2.25555,2.25596,60000000.0
2009-05-22 22:50:00,2.2566,2.25813,2.2566,2.25774,53000000.0
2009-05-22 22:55:00,2.25766,2.2579,2.25438,2.25438,40000000.0
2009-05-24 23:00:00,2.27514,2.27597,2.25545,2.27411,52000000.0
2009-05-24 23:05:00,2.27465,2.27509,2.27124,2.27275,50000000.0
2009-05-24 23:10:00,2.27286,2.27439,2.27211,2.27411,37000000.0
2009-05-24 23:15:00,2.27393,2.27414,2.27182,2.27191,48000000.0
2009-05-24 23:20:00,2.27184,2.27398,2.2714,2.2714,38000000.0
2009-05-24 23:25:00,2.27177,2.27605,2.27177,2.27605,60000000.0
2009-05-24 23:30:00,2.276,2.28059,2.27592,2.2771,56000000.0
2009-05-24 23:35:00,2.27714,2.27818,2.27633,2.27778,47000000.0
2009-05-24 23:40:00,2.27758,2.27788,2.27521,2.27683,64000000.0
2009-05-24 23:45:00,2.27685,2.27719,2.27422,2.27422,42000000.0
2009-05-24 23:50:00,2.27414,2.27752,2.27402,2.27663,40000000.0
2009-05-24 23:55:00,2.27697,2.27778,2.27667,2.27718,72000000.0
2009-05-25 00:00:00,2.27704,2.27714,2.27364,2.27425,46000000.0
2009-05-25 00:05:00,2.27437,2.27437,2.26891,2.26909,41000000.0
2009-05-25 00:10:00,2.26887,2.27296,2.26871,2.2703,57000000.0
2009-05-25 00:15:00,2.27004,2.27288,2.26939,2.27288,43000000.0
2009-05-25 00:20:00,2.27348,2.27431,2.27348,2.27408,42000000.0
2009-05-25 00:25:00,2.27354,2.2747,2.27324,2.2738,43000000.0
2009-05-25 00:30:00,2.27379,2.27426,2.27296,2.2741,54000000.0
2009-05-25 00:35:00,2.27413,2.27427,2.27044,2.27208,38000000.0
2009-05-25 00:40:00,2.27187,2.27354,2.27187,2.27338,37000000.0
2009-05-25 00:45:00,2.27333,2.27351,2.2723,2.2726,51000000.0
2009-05-25 00:50:00,2.27268,2.27433,2.27261,2.27425,44000000.0
2009-05-25 00:55:00,2.27388,2.27388,2.27168,2.27187,42000000.0
2009-05-25 01:00:00,2.27174,2.2739,2.27166,2.27382,54000000.0
2009-05-25 01:05:00,2.27343,2.27355,2.27163,2.27347,39000000.0
2009-05-25 01:10:00,2.27341,2.27398,2.27153,2.27292,49000000.0
2009-05-25 01:15:00,2.27288,2.27383,2.27179,2.27383,47000000.0
2009-05-25 01:20:00,2.27401,2.27465,2.27398,2.27416,45000000.0
2009-05-25 01:25:00,2.27414,2.27462,2.27384,2.27426,57000000.0
2009-05-25 01:30:00,2.27404,2.27404,2.27182,2.2721,69000000.0
2009-05-25 01:35:00,2.27183,2.27229,2.27162,2.27162,48000000.0
2009-05-25 01:40:00,2.27162,2.272,2.27152,2.27179,40000000.0
2009-05-25 01:45:00,2.27173,2.27282,2.27173,2.27211,43000000.0
2009-05-25 01:50:00,2.27198,2.27237,2.2709,2.27095,55000000.0
2009-05-25 01:55:00,2.27086,2.27187,2.27016,2.27077,63000000.0
2009-05-25 02:00:00,2.27061,2.27061,2.26886,2.26905,63000000.0
2009-05-25 02:05:00,2.26969,2.27078,2.26924,2.27021,55000000.0
2009-05-25 02:10:00,2.27003,2.27057,2.2687,2.26902,43000000.0
2009-05-25 02:15:00,2.26998,2.27259,2.26998,2.27243,40000000.0
2009-05-25 02:20:00,2.27222,2.27268,2.27133,2.27238,48000000.0
2009-05-25 02:25:00,2.27237,2.27334,2.26969,2.27002,69000000.0
2009-05-25 02:30:00,2.2697,2.2711,2.26912,2.27042,57000000.0
2009-05-25 02:35:00,2.2707,2.27077,2.26724,2.26731,45000000.0
2009-05-25 02:40:00,2.26743,2.26907,2.26683,2.26907,47000000.0
2009-05-25 02:45:00,2.26802,2.27021,2.26802,2.26994,49000000.0
2009-05-25 02:50:00,2.27001,2.27014,2.26818,2.26875,33000000.0
2009-05-25 02:55:00,2.26898,2.26898,2.26773,2.26844,54000000.0
2009-05-25 03:00:00,2.26836,2.2694,2.26798,2.26913,42000000.0
2009-05-25 03:05:00,2.2691,2.26945,2.26614,2.2666,44000000.0
2009-05-25 03:10:00,2.26652,2.26715,2.26621,2.26655,51000000.0
2009-05-25 03:15:00,2.26652,2.26888,2.26652,2.26764,37000000.0
2009-05-25 03:20:00,2.26796,2.26843,2.26647,2.26797,38000000.0
2009-05-25 03:25:00,2.26815,2.2684,2.26742,2.2684,54000000.0
2009-05-25 03:30:00,2.26825,2.26915,2.26812,2.26899,43000000.0
2009-05-25 03:35:00,2.26909,2.26913,2.26873,2.26874,42000000.0
2009-05-25 03:40:00,2.26877,2.26884,2.26804,2.26865,43000000.0
2009-05-25 03:45:00,2.26871,2.27014,2.26854,2.26922,57000000.0
2009-05-25 03:50:00,2.26913,2.26988,2.26854,2.26971,41000000.0
2009-05-25 03:55:00,2.26945,2.2707,2.26895,2.2706,46000000.0
2009-05-25 04:00:00,2.27125,2.27151,2.2693,2.26964,72000000.0
2009-05-25 04:05:00,2.26988,2.27153,2.26953,2.27112,40000000.0
2009-05-25 04:10:00,2.27022,2.27159,2.27022,2.27147,42000000.0
2009-05-25 04:15:00,2.27116,2.27138,2.26945,2.27023,64000000.0
2009-05-25 04:20:00,2.27006,2.27036,2.26906,2.26911,47000000.0
2009-05-25 04:25:00,2.26959,2.27022,2.26936,2.27022,56000000.0
2009-05-25 04:30:00,2.27033,2.27103,2.27018,2.27103,55000000.0
2009-05-25 04:35:00,2.2711,2.27209,2.2703,2.27126,38000000.0
2009-05-25 04:40:00,2.27127,2.27145,2.27042,2.27112,48000000.0
2009-05-25 04:45:00,2.27115,2.27206,2.27077,2.27165,37000000.0
2009-05-25 04:50:00,2.27174,2.27251,2.2713,2.27213,50000000.0
2009-05-25 04:55:00,2.27268,2.27268,2.27121,2.27167,52000000.0
2009-05-25 05:00:00,2.2725,2.27315,2.27107,2.27234,40000000.0
2009-05-25 05:05:00,2.27241,2.27258,2.26943,2.26943,53000000.0
2009-05-25 05:10:00,2.26968,2.27095,2.26907,2.26944,60000000.0
2009-05-25 05:15:00,2.2695,2.2695,2.26762,2.26806,53000000.0
2009-05-25 05:20:00,2.26853,2.2695,2.26849,2.26869,107000000.0
2009-05-25 05:25:00,2.26864,2.26954,2.26842,2.26925,125000000.0
2009-05-25 05:30:00,2.2691,2.26971,2.26845,2.26971,43000000.0
2009-05-25 05:35:00,2.26963,2.27023,2.2694,2.26969,54000000.0
2009-05-25 05:40:00,2.26968,2.27,2.26919,2.26959,47000000.0
2009-05-25 05:45:00,2.26959,2.26998,2.2686,2.26909,57000000.0
2009-05-25 05:50:00,2.26904,2.26982,2.26812,2.26952,82000000.0
2009-05-25 05:55:00,2.26963,2.27013,2.26963,2.27005,86000000.0
2009-05-25 06:00:00,2.27012,2.27032,2.26813,2.26826,87000000.0
2009-05-25 06:05:00,2.26813,2.26817,2.26716,2.26716,45000000.0
2009-05-25 06:10:00,2.2672,2.26735,2.26668,2.26722,50000000.0
2009-05-25 06:15:00,2.26768,2.26779,2.26706,2.26739,61000000.0
2009-05-25 06:20:00,2.26739,2.2677,2.2666,2.2677,76000000.0
2009-05-25 06:25:00,2.26779,2.26779,2.2658,2.26592,41000000.0
2009-05-25 06:30:00,2.26587,2.26587,2.2651,2.2658,88000000.0
2009-05-25 06:35:00,2.26595,2.26636,2.2648,2.26514,45000000.0
2009-05-25 06:40:00,2.26518,2.26552,2.26393,2.26422,41000000.0
2009-05-25 06:45:00,2.26457,2.26495,2.26269,2.26415,41000000.0
2009-05-25 06:50:00,2.26427,2.26478,2.26152,2.26188,46000000.0
2009-05-25 06:55:00,2.26131,2.26328,2.26023,2.26272,66000000.0
2009-05-25 07:00:00,2.26277,2.2636,2.26245,2.26249,56000000.0
2009-05-25 07:05:00,2.2627,2.2632,2.25994,2.25994,59000000.0
2009-05-25 07:10:00,2.25951,2.26022,2.25845,2.25845,61000000.0
2009-05-25 07:15:00,2.2589,2.2593,2.25638,2.25795,49000000.0
2009-05-25 07:20:00,2.25795,2.26058,2.25795,2.25983,60000000.0
2009-05-25 07:25:00,2.25989,2.26192,2.25864,2.2616,106000000.0
2009-05-25 07:30:00,2.26135,2.26379,2.26135,2.26379,76000000.0
2009-05-25 07:35:00,2.26391,2.26397,2.26192,2.26201,56000000.0
2009-05-25 07:40:00,2.262,2.262,2.26097,2.26183,82000000.0
2009-05-25 07:45:00,2.26184,2.26357,2.26162,2.26349,77000000.0
2009-05-25 07:50:00,2.26321,2.26343,2.26152,2.26246,97000000.0
2009-05-25 07:55:00,2.26257,2.26275,2.26205,2.26228,101000000.0
2009-05-25 08:00:00,2.26281,2.26339,2.26118,2.26168,106000000.0
2009-05-25 08:05:00,2.26164,2.2623,2.26025,2.26048,93000000.0
2009-05-25 08:10:00,2.26075,2.26128,2.2603,2.26106,118000000.0
2009-05-25 08:15:00,2.26141,2.26162,2.26029,2.26082,94000000.0
2009-05-25 08:20:00,2.2613,2.26296,2.2613,2.2624,101000000.0
2009-05-25 08:25:00,2.26246,2.26314,2.26098,2.26128,154000000.0
2009-05-25 08:30:00,2.26166,2.26184,2.26047,2.26063,216000000.0
2009-05-25 08:35:00,2.26118,2.26118,2.25922,2.25922,120000000.0
2009-05-25 08:40:00,2.2595,2.26064,2.25934,2.25981,123000000.0
2009-05-25 08:45:00,2.25977,2.2603,2.25947,2.25952,148000000.0
2009-05-25 08:50:00,2.25958,2.26196,2.2593,2.26143,232000000.0
2009-05-25 08:55:00,2.26161,2.26292,2.26135,2.26249,129000000.0
2009-05-25 09:00:00,2.26197,2.26197,2.25907,2.2598,98000000.0
2009-05-25 09:05:00,2.26007,2.26238,2.25989,2.26133,129000000.0
2009-05-25 09:10:00,2.26092,2.26161,2.2607,2.2607,216000000.0
2009-05-25 09:15:00,2.26112,2.26173,2.26097,2.26151,232000000.0
2009-05-25 09:20:00,2.26125,2.2619,2.26102,2.26136,273000000.0
2009-05-25 09:25:00,2.26113,2.26281,2.26098,2.26254,194000000.0
2009-05-25 09:30:00,2.26165,2.26183,2.26117,2.26129,151000000.0
2009-05-25 09:35:00,2.26084,2.26087,2.26035,2.26059,228000000.0
2009-05-25 09:40:00,2.26106,2.26119,2.26052,2.26055,226000000.0
2009-05-25 09:45:00,2.26056,2.26094,2.25944,2.25981,136000000.0
2009-05-25 09:50:00,2.26054,2.2637,2.26045,2.26345,196000000.0
2009-05-25 09:55:00,2.26322,2.26397,2.26308,2.2639,190000000.0
2009-05-25 10:00:00,2.26379,2.26408,2.26262,2.26301,196000000.0
2009-05-25 10:05:00,2.2637,2.2637,2.26166,2.26268,232000000.0
2009-05-25 10:10:00,2.26271,2.26287,2.26083,2.26083,303000000.0
2009-05-25 10:15:00,2.25895,2.26066,2.25808,2.26038,225000000.0
2009-05-25 10:20:00,2.26037,2.26117,2.25978,2.26102,233000000.0
2009-05-25 10:25:00,2.26142,2.26227,2.26102,2.26187,301000000.0
2009-05-25 10:30:00,2.26189,2.26276,2.26168,2.26233,157000000.0
2009-05-25 10:35:00,2.26221,2.2636,2.26221,2.26322,140000000.0
2009-05-25 10:40:00,2.26298,2.26298,2.26216,2.26272,139000000.0
2009-05-25 10:45:00,2.26239,2.26319,2.26239,2.26283,165000000.0
2009-05-25 10:50:00,2.26235,2.26235,2.2605,2.2605,206000000.0
2009-05-25 10:55:00,2.26051,2.26102,2.25982,2.25982,176000000.0
2009-05-25 11:00:00,2.25967,2.26076,2.25965,2.26069,178000000.0
2009-05-25 11:05:00,2.26076,2.26078,2.25989,2.26024,142000000.0
2009-05-25 11:10:00,2.26028,2.26028,2.25894,2.25925,236000000.0
2009-05-25 11:15:00,2.25928,2.26202,2.25894,2.26146,218000000.0
2009-05-25 11:20:00,2.26101,2.26144,2.26037,2.26054,229000000.0
2009-05-25 11:25:00,2.26037,2.26101,2.25997,2.26001,183000000.0
2009-05-25 11:30:00,2.25986,2.2608,2.25984,2.2608,173000000.0
2009-05-25 11:35:00,2.26093,2.26094,2.25932,2.25933,231000000.0
2009-05-25 11:40:00,2.25967,2.26072,2.25886,2.26072,185000000.0
2009-05-25 11:45:00,2.26093,2.26157,2.2605,2.2608,169000000.0
2009-05-25 11:50:00,2.26086,2.26106,2.26042,2.26043,188000000.0
2009-05-25 11:55:00,2.26081,2.26139,2.26056,2.26126,200000000.0
2009-05-25 12:00:00,2.26123,2.26123,2.26004,2.26065,150000000.0
2009-05-25 12:05:00,2.26061,2.26071,2.2601,2.26047,112000000.0
2009-05-25 12:10:00,2.2606,2.2606,2.26006,2.26019,149000000.0
2009-05-25 12:15:00,2.26015,2.26025,2.25994,2.2602,180000000.0
2009-05-25 12:20:00,2.26018,2.26054,2.25979,2.26026,178000000.0
2009-05-25 12:25:00,2.26039,2.26112,2.25916,2.25932,208000000.0
2009-05-25 12:30:00,2.25941,2.26143,2.25928,2.26106,188000000.0
2009-05-25 12:35:00,2.26091,2.26208,2.26091,2.262,110000000.0
2009-05-25 12:40:00,2.26209,2.26284,2.26206,2.26252,82000000.0
2009-05-25 12:45:00,2.26241,2.26241,2.26075,2.26103,160000000.0
2009-05-25 12:50:00,2.26111,2.26124,2.26061,2.26077,129000000.0
2009-05-25 12:55:00,2.26082,2.26143,2.26034,2.26068,131000000.0
2009-05-25 13:00:00,2.26059,2.26061,2.25981,2.26033,91000000.0
2009-05-25 13:05:00,2.26032,2.26134,2.26032,2.26134,126000000.0
2009-05-25 13:10:00,2.26133,2.26198,2.26089,2.26198,104000000.0
2009-05-25 13:15:00,2.26209,2.26293,2.26202,2.26239,141000000.0
2009-05-25 13:20:00,2.262,2.26398,2.262,2.2625,165000000.0
2009-05-25 13:25:00,2.26227,2.26253,2.26107,2.26197,128000000.0
2009-05-25 13:30:00,2.26232,2.26232,2.26145,2.26162,118000000.0
2009-05-25 13:35:00,2.2617,2.2625,2.26165,2.26235,143000000.0
2009-05-25 13:40:00,2.26229,2.26296,2.26107,2.2617,145000000.0
2009-05-25 13:45:00,2.26172,2.26246,2.26172,2.26228,101000000.0
2009-05-25 13:50:00,2.26229,2.26229,2.26149,2.2619,144000000.0
2009-05-25 13:55:00,2.26187,2.26193,2.26134,2.26166,144000000.0
2009-05-25 14:00:00,2.26165,2.26239,2.26128,2.26227,124000000.0
2009-05-25 14:05:00,2.26253,2.26375,2.26237,2.26339,128000000.0
2009-05-25 14:10:00,2.26345,2.26382,2.26328,2.26364,104000000.0
2009-05-25 14:15:00,2.26354,2.26447,2.26333,2.26406,86000000.0
2009-05-25 14:20:00,2.264,2.26415,2.26224,2.26229,84000000.0
2009-05-25 14:25:00,2.26261,2.26321,2.26211,2.26279,75000000.0
2009-05-25 14:30:00,2.26238,2.2627,2.26105,2.26182,67000000.0
2009-05-25 14:35:00,2.26186,2.26188,2.26073,2.26073,41000000.0
2009-05-25 14:40:00,2.26068,2.26116,2.26012,2.26032,43000000.0
2009-05-25 14:45:00,2.26014,2.26065,2.25914,2.25914,41000000.0
2009-05-25 14:50:00,2.25974,2.25986,2.25892,2.25892,37000000.0
2009-05-25 14:55:00,2.25865,2.26037,2.25816,2.25889,38000000.0
2009-05-25 15:00:00,2.25824,2.26133,2.2582,2.26133,37000000.0
2009-05-25 15:05:00,2.26116,2.26117,2.26,2.26093,41000000.0
2009-05-25 15:10:00,2.261,2.26161,2.26076,2.26153,47000000.0
2009-05-25 15:15:00,2.26174,2.26174,2.26058,2.26133,41000000.0
2009-05-25 15:20:00,2.26132,2.26149,2.26072,2.26122,42000000.0
2009-05-25 15:25:00,2.26111,2.26145,2.26092,2.26145,39000000.0
2009-05-25 15:30:00,2.26155,2.26188,2.26046,2.26116,45000000.0
2009-05-25 15:35:00,2.26097,2.26128,2.25922,2.2612,39000000.0
2009-05-25 15:40:00,2.26097,2.26138,2.26051,2.2606,44000000.0
2009-05-25 15:45:00,2.26071,2.26082,2.26037,2.26071,38000000.0
2009-05-25 15:50:00,2.26046,2.2615,2.26022,2.26103,42000000.0
2009-05-25 15:55:00,2.26093,2.26174,2.26087,2.2616,43000000.0
2009-05-25 16:00:00,2.26117,2.26117,2.25938,2.25962,43000000.0
2009-05-25 16:05:00,2.25938,2.26266,2.25852,2.26256,44000000.0
2009-05-25 16:10:00,2.26234,2.26234,2.26093,2.26093,44000000.0
2009-05-25 16:15:00,2.26104,2.2623,2.26092,2.2623,47000000.0
2009-05-25 16:20:00,2.26219,2.2625,2.26167,2.26215,44000000.0
2009-05-25 16:25:00,2.26205,2.26205,2.26051,2.26051,43000000.0
2009-05-25 16:30:00,2.2604,2.26045,2.26017,2.26045,42000000.0
2009-05-25 16:35:00,2.26027,2.26027,2.25821,2.26004,38000000.0
2009-05-25 16:40:00,2.25974,2.25974,2.25863,2.25944,42000000.0
2009-05-25 16:45:00,2.25944,2.26007,2.25929,2.25987,47000000.0
2009-05-25 16:50:00,2.25986,2.26026,2.25946,2.25946,37000000.0
2009-05-25 16:55:00,2.259,2.25958,2.25713,2.25945,44000000.0
2009-05-25 17:00:00,2.2596,2.26039,2.25812,2.25958,40000000.0
2009-05-25 17:05:00,2.25966,2.25997,2.2594,2.25994,44000000.0
2009-05-25 17:10:00,2.25993,2.26021,2.2595,2.26021,40000000.0
2009-05-25 17:15:00,2.25987,2.26004,2.25889,2.25921,40000000.0
2009-05-25 17:20:00,2.25942,2.25946,2.25777,2.25786,41000000.0
2009-05-25 17:25:00,2.2582,2.2582,2.2569,2.2569,38000000.0
2009-05-25 17:30:00,2.25743,2.25859,2.25729,2.25828,45000000.0
2009-05-25 17:35:00,2.25836,2.25845,2.25821,2.25834,36000000.0
2009-05-25 17:40:00,2.25838,2.25838,2.25753,2.25771,45000000.0
2009-05-25 17:45:00,2.25764,2.25788,2.25749,2.25775,37000000.0
2009-05-25 17:50:00,2.25776,2.25796,2.25766,2.25788,39000000.0
2009-05-25 17:55:00,2.25829,2.2586,2.25772,2.25834,44000000.0
2009-05-25 18:00:00,2.25833,2.25843,2.25763,2.25768,44000000.0
2009-05-25 18:05:00,2.25747,2.25787,2.25698,2.25739,44000000.0
2009-05-25 18:10:00,2.25725,2.25825,2.25706,2.25743,44000000.0
2009-05-25 18:15:00,2.25711,2.259,2.25687,2.25892,46000000.0
2009-05-25 18:20:00,2.25882,2.25973,2.2568,2.25941,47000000.0
2009-05-25 18:25:00,2.25949,2.26047,2.25949,2.26047,36000000.0
2009-05-25 18:30:00,2.26033,2.26043,2.25966,2.26007,46000000.0
2009-05-25 18:35:00,2.26011,2.26057,2.25961,2.26016,38000000.0
2009-05-25 18:40:00,2.26006,2.26081,2.25987,2.26017,41000000.0
2009-05-25 18:45:00,2.25994,2.26044,2.25973,2.26044,44000000.0
2009-05-25 18:50:00,2.25977,2.26029,2.25959,2.2598,42000000.0
2009-05-25 18:55:00,2.25807,2.26035,2.25802,2.2594,41000000.0
2009-05-25 19:00:00,2.25931,2.2597,2.25922,2.25937,37000000.0
2009-05-25 19:05:00,2.25928,2.25973,2.2587,2.25944,40000000.0
2009-05-25 19:10:00,2.25914,2.25963,2.25798,2.25923,42000000.0
2009-05-25 19:15:00,2.2604,2.2604,2.25793,2.25825,47000000.0
2009-05-25 19:20:00,2.25863,2.25948,2.25844,2.25856,47000000.0
2009-05-25 19:25:00,2.2586,2.26048,2.2586,2.26048,41000000.0
2009-05-25 19:30:00,2.26036,2.26138,2.25989,2.26034,42000000.0
2009-05-25 19:35:00,2.26104,2.26135,2.25997,2.26011,38000000.0
2009-05-25 19:40:00,2.26043,2.26108,2.25985,2.25991,42000000.0
2009-05-25 19:45:00,2.2606,2.2606,2.25837,2.25837,40000000.0
2009-05-25 19:50:00,2.25814,2.26078,2.25805,2.2603,36000000.0
2009-05-25 19:55:00,2.26041,2.26089,2.25938,2.25947,41000000.0
2009-05-25 20:00:00,2.25984,2.26027,2.2594,2.25992,36000000.0
2009-05-25 20:05:00,2.25984,2.26047,2.25956,2.25956,45000000.0
2009-05-25 20:10:00,2.25946,2.26078,2.25941,2.26078,39000000.0
2009-05-25 20:15:00,2.2608,2.26133,2.25974,2.26066,42000000.0
2009-05-25 20:20:00,2.25984,2.26094,2.25979,2.26025,40000000.0
2009-05-25 20:25:00,2.26072,2.26153,2.26012,2.26085,39000000.0
2009-05-25 20:30:00,2.26085,2.26094,2.26002,2.26034,37000000.0
2009-05-25 20:35:00,2.26024,2.26068,2.26021,2.26021,46000000.0
2009-05-25 20:40:00,2.26036,2.26067,2.25964,2.26059,45000000.0
2009-05-25 20:45:00,2.2607,2.2607,2.26019,2.26035,39000000.0
2009-05-25 20:50:00,2.26024,2.26156,2.25995,2.26121,50000000.0
2009-05-25 20:55:00,2.26068,2.26072,2.26004,2.26021,36000000.0
2009-05-25 21:00:00,2.2602,2.26065,2.25976,2.26015,36000000.0
2009-05-25 21:05:00,2.26005,2.26064,2.25971,2.26059,44000000.0
2009-05-25 21:10:00,2.26006,2.26071,2.25972,2.26025,39000000.0
2009-05-25 21:15:00,2.26017,2.26038,2.25969,2.26023,39000000.0
2009-05-25 21:20:00,2.26016,2.26068,2.25994,2.25994,40000000.0
2009-05-25 21:25:00,2.26019,2.26062,2.25847,2.25874,36000000.0
2009-05-25 21:30:00,2.25971,2.25971,2.25671,2.25702,45000000.0
2009-05-25 21:35:00,2.25697,2.25714,2.25465,2.25606,44000000.0
2009-05-25 21:40:00,2.25612,2.25617,2.25544,2.25584,42000000.0
2009-05-25 21:45:00,2.25571,2.25622,2.2557,2.25622,42000000.0
2009-05-25 21:50:00,2.25608,2.25667,2.25579,2.25614,36000000.0
2009-05-25 21:55:00,2.25647,2.25681,2.25571,2.25585,37000000.0
2009-05-25 22:00:00,2.25655,2.25688,2.25598,2.25598,43000000.0
2009-05-25 22:05:00,2.25552,2.25656,2.25516,2.25607,42000000.0
2009-05-25 22:10:00,2.25638,2.25667,2.25638,2.2566,43000000.0
2009-05-25 22:15:00,2.25649,2.25649,2.25448,2.25607,39000000.0
2009-05-25 22:20:00,2.25599,2.25643,2.25592,2.25643,35000000.0
2009-05-25 22:25:00,2.2565,2.25817,2.25644,2.25815,43000000.0
2009-05-25 22:30:00,2.25826,2.25826,2.25741,2.25756,38000000.0
2009-05-25 22:35:00,2.25759,2.25785,2.25594,2.25594,42000000.0
2009-05-25 22:40:00,2.25615,2.2568,2.25595,2.2568,36000000.0
2009-05-25 22:45:00,2.25643,2.25716,2.25596,2.25716,41000000.0
2009-05-25 22:50:00,2.25705,2.25743,2.25679,2.25719,30000000.0
2009-05-25 22:55:00,2.25742,2.25775,2.25627,2.25751,34000000.0
2009-05-25 23:00:00,2.2565,2.25684,2.25599,2.25624,38000000.0
2009-05-25 23:05:00,2.25625,2.257,2.25565,2.2568,43000000.0
2009-05-25 23:10:00,2.25702,2.25706,2.2558,2.25617,42000000.0
2009-05-25 23:15:00,2.25638,2.2571,2.25565,2.25594,42000000.0
2009-05-25 23:20:00,2.25594,2.2568,2.25568,2.25626,38000000.0
2009-05-25 23:25:00,2.25612,2.25648,2.25536,2.25623,42000000.0
2009-05-25 23:30:00,2.25624,2.25639,2.25526,2.25589,41000000.0
2009-05-25 23:35:00,2.25595,2.2563,2.25476,2.25539,39000000.0
2009-05-25 23:40:00,2.25536,2.25613,2.25529,2.25593,40000000.0
2009-05-25 23:45:00,2.25596,2.25599,2.25412,2.25566,40000000.0
2009-05-25 23:50:00,2.25577,2.25594,2.25349,2.25591,43000000.0
2009-05-25 23:55:00,2.25612,2.25647,2.25376,2.25616,42000000.0
2009-05-26 00:00:00,2.25624,2.25814,2.2559,2.2578,40000000.0
2009-05-26 00:05:00,2.25762,2.25793,2.25722,2.25772,42000000.0
2009-05-26 00:10:00,2.25785,2.25814,2.2577,2.25805,42000000.0
2009-05-26 00:15:00,2.25784,2.25923,2.25784,2.25923,41000000.0
2009-05-26 00:20:00,2.25927,2.25977,2.25875,2.25887,42000000.0
2009-05-26 00:25:00,2.25881,2.25959,2.2583,2.25858,42000000.0
2009-05-26 00:30:00,2.25921,2.25935,2.25834,2.25843,39000000.0
2009-05-26 00:35:00,2.25845,2.25887,2.25765,2.25827,42000000.0
2009-05-26 00:40:00,2.25821,2.2586,2.25703,2.25834,43000000.0
2009-05-26 00:45:00,2.25826,2.26021,2.2579,2.25976,46000000.0
2009-05-26 00:50:00,2.2602,2.26029,2.25759,2.25927,41000000.0
2009-05-26 00:55:00,2.25942,2.25974,2.25827,2.25974,39000000.0
2009-05-26 01:00:00,2.25961,2.26205,2.25961,2.26039,42000000.0
2009-05-26 01:05:00,2.26032,2.26052,2.25948,2.26041,37000000.0
2009-05-26 01:10:00,2.26065,2.26137,2.25982,2.26121,48000000.0
2009-05-26 01:15:00,2.26128,2.26161,2.26061,2.26062,39000000.0
2009-05-26 01:20:00,2.26086,2.26113,2.25974,2.25974,40000000.0
2009-05-26 01:25:00,2.25975,2.26077,2.25975,2.26077,40000000.0
2009-05-26 01:30:00,2.26027,2.2609,2.26003,2.26079,40000000.0
2009-05-26 01:35:00,2.26128,2.26153,2.26025,2.26071,38000000.0
2009-05-26 01:40:00,2.26103,2.26127,2.25893,2.25893,45000000.0
2009-05-26 01:45:00,2.25904,2.26014,2.25904,2.2595,37000000.0
2009-05-26 01:50:00,2.25954,2.26008,2.25941,2.25972,43000000.0
2009-05-26 01:55:00,2.25983,2.2603,2.25817,2.25919,43000000.0
2009-05-26 02:00:00,2.25908,2.25954,2.25685,2.25783,63000000.0
2009-05-26 02:05:00,2.25825,2.25867,2.25731,2.25733,55000000.0
2009-05-26 02:10:00,2.25736,2.25827,2.25729,2.2573,43000000.0
2009-05-26 02:15:00,2.25751,2.25826,2.25693,2.25696,40000000.0
2009-05-26 02:20:00,2.25735,2.25941,2.25735,2.25885,48000000.0
2009-05-26 02:25:00,2.25891,2.25919,2.25849,2.25889,69000000.0
2009-05-26 02:30:00,2.25852,2.26012,2.25827,2.26012,57000000.0
2009-05-26 02:35:00,2.26011,2.26088,2.25976,2.26088,45000000.0
2009-05-26 02:40:00,2.26085,2.26115,2.26036,2.26057,47000000.0
2009-05-26 02:45:00,2.26067,2.26096,2.26029,2.26088,49000000.0
2009-05-26 02:50:00,2.26073,2.26114,2.25935,2.26099,33000000.0
2009-05-26 02:55:00,2.26096,2.26199,2.25965,2.26052,54000000.0
2009-05-26 03:00:00,2.26041,2.26085,2.25921,2.26052,42000000.0
2009-05-26 03:05:00,2.26067,2.26144,2.25895,2.26131,44000000.0
2009-05-26 03:10:00,2.26132,2.26195,2.26008,2.26041,51000000.0
2009-05-26 03:15:00,2.26051,2.26235,2.25971,2.26179,43000000.0
2009-05-26 03:20:00,2.26135,2.26189,2.25809,2.26183,38000000.0
2009-05-26 03:25:00,2.26157,2.26217,2.26153,2.26159,54000000.0
2009-05-26 03:30:00,2.26181,2.26273,2.26144,2.26171,43000000.0
2009-05-26 03:35:00,2.26164,2.26278,2.26133,2.26232,42000000.0
2009-05-26 03:40:00,2.26228,2.26354,2.26181,2.263,43000000.0
2009-05-26 03:45:00,2.26285,2.26394,2.26249,2.26306,57000000.0
2009-05-26 03:50:00,2.26344,2.26404,2.26168,2.26168,41000000.0
2009-05-26 03:55:00,2.26197,2.26293,2.26149,2.26249,46000000.0
2009-05-26 04:00:00,2.26188,2.26266,2.26139,2.26139,72000000.0
2009-05-26 04:05:00,2.2614,2.26257,2.26122,2.26257,40000000.0
2009-05-26 04:10:00,2.26258,2.26416,2.26233,2.26315,42000000.0
2009-05-26 04:15:00,2.26331,2.26422,2.26292,2.26392,64000000.0
2009-05-26 04:20:00,2.26387,2.26419,2.26291,2.26309,47000000.0
2009-05-26 04:25:00,2.26299,2.26299,2.26179,2.26231,56000000.0
2009-05-26 04:30:00,2.26231,2.26295,2.2623,2.26241,67000000.0
2009-05-26 04:35:00,2.26232,2.26232,2.26106,2.26172,41000000.0
2009-05-26 04:40:00,2.26165,2.26294,2.26159,2.26249,48000000.0
2009-05-26 04:45:00,2.26259,2.26259,2.26153,2.2618,37000000.0
2009-05-26 04:50:00,2.26191,2.26237,2.26158,2.26201,50000000.0
2009-05-26 04:55:00,2.26211,2.26223,2.26071,2.26097,52000000.0
2009-05-26 05:00:00,2.26117,2.26207,2.26046,2.26088,40000000.0
2009-05-26 05:05:00,2.26087,2.2611,2.2589,2.2599,53000000.0
2009-05-26 05:10:00,2.25974,2.25974,2.25825,2.25863,60000000.0
2009-05-26 05:15:00,2.25881,2.25956,2.25866,2.25934,53000000.0
2009-05-26 05:20:00,2.25932,2.2603,2.25871,2.25954,107000000.0
2009-05-26 05:25:00,2.25957,2.26026,2.25941,2.25975,125000000.0
2009-05-26 05:30:00,2.25935,2.25958,2.25841,2.25841,43000000.0
2009-05-26 05:35:00,2.25834,2.25936,2.25814,2.25835,54000000.0
2009-05-26 05:40:00,2.25794,2.2592,2.25766,2.25855,47000000.0
2009-05-26 05:45:00,2.2586,2.25976,2.25842,2.25842,57000000.0
2009-05-26 05:50:00,2.25828,2.26062,2.25828,2.26062,82000000.0
2009-05-26 05:55:00,2.26071,2.26092,2.26031,2.26046,86000000.0
2009-05-26 06:00:00,2.26046,2.26075,2.26031,2.26047,87000000.0
2009-05-26 06:05:00,2.26052,2.26065,2.26032,2.2604,45000000.0
2009-05-26 06:10:00,2.26056,2.26106,2.26049,2.26084,50000000.0
2009-05-26 06:15:00,2.26095,2.26126,2.25812,2.25812,61000000.0
2009-05-26 06:20:00,2.25844,2.26089,2.25844,2.26044,76000000.0
2009-05-26 06:25:00,2.25998,2.26003,2.25886,2.25891,41000000.0
2009-05-26 06:30:00,2.25937,2.25993,2.25937,2.25961,88000000.0
2009-05-26 06:35:00,2.2595,2.26075,2.25927,2.26074,45000000.0
2009-05-26 06:40:00,2.26108,2.26109,2.26033,2.26076,41000000.0
2009-05-26 06:45:00,2.26082,2.26132,2.25937,2.26113,41000000.0
2009-05-26 06:50:00,2.26058,2.262,2.2602,2.26122,46000000.0
2009-05-26 06:55:00,2.26046,2.26262,2.26032,2.26196,66000000.0
2009-05-26 07:00:00,2.26205,2.26223,2.26089,2.26098,56000000.0
2009-05-26 07:05:00,2.26121,2.26136,2.26045,2.26065,59000000.0
2009-05-26 07:10:00,2.26068,2.26091,2.26037,2.26043,61000000.0
2009-05-26 07:15:00,2.26095,2.26126,2.25978,2.25982,49000000.0
2009-05-26 07:20:00,2.25944,2.26015,2.25837,2.25946,60000000.0
2009-05-26 07:25:00,2.25954,2.26024,2.25954,2.25975,106000000.0
2009-05-26 07:30:00,2.25966,2.26048,2.25911,2.26002,76000000.0
2009-05-26 07:35:00,2.2597,2.26033,2.25942,2.26027,56000000.0
2009-05-26 07:40:00,2.26067,2.26164,2.26034,2.26148,82000000.0
2009-05-26 07:45:00,2.26163,2.2623,2.25964,2.26033,77000000.0
2009-05-26 07:50:00,2.26036,2.26058,2.25813,2.25861,97000000.0
2009-05-26 07:55:00,2.2587,2.25941,2.25757,2.25898,101000000.0
2009-05-26 08:00:00,2.25854,2.26003,2.25737,2.25967,106000000.0
2009-05-26 08:05:00,2.2596,2.26006,2.25836,2.26006,93000000.0
2009-05-26 08:10:00,2.26028,2.26036,2.25793,2.2587,118000000.0
2009-05-26 08:15:00,2.25812,2.26027,2.25812,2.26021,94000000.0
2009-05-26 08:20:00,2.26079,2.26193,2.26059,2.26164,101000000.0
2009-05-26 08:25:00,2.26172,2.26231,2.26066,2.2611,154000000.0
2009-05-26 08:30:00,2.26155,2.26201,2.2599,2.26031,216000000.0
2009-05-26 08:35:00,2.26046,2.26268,2.26043,2.262,120000000.0
2009-05-26 08:40:00,2.26233,2.26416,2.26145,2.26229,123000000.0
2009-05-26 08:45:00,2.26271,2.26295,2.26083,2.26213,148000000.0
2009-05-26 08:50:00,2.26212,2.26432,2.26195,2.26195,232000000.0
2009-05-26 08:55:00,2.26197,2.2629,2.2609,2.26281,129000000.0
2009-05-26 09:00:00,2.26269,2.26302,2.26038,2.26164,98000000.0
2009-05-26 09:05:00,2.26128,2.26336,2.26095,2.26322,129000000.0
2009-05-26 09:10:00,2.26319,2.26448,2.26186,2.26448,216000000.0
2009-05-26 09:15:00,2.26427,2.26432,2.2633,2.26402,232000000.0
2009-05-26 09:20:00,2.26431,2.26443,2.26223,2.2631,273000000.0
2009-05-26 09:25:00,2.26314,2.26475,2.26286,2.2646,194000000.0
2009-05-26 09:30:00,2.26453,2.26548,2.26399,2.26403,151000000.0
2009-05-26 09:35:00,2.26392,2.26414,2.26225,2.26356,228000000.0
2009-05-26 09:40:00,2.26343,2.26417,2.26213,2.26348,226000000.0
2009-05-26 09:45:00,2.26369,2.26402,2.26197,2.26197,136000000.0
2009-05-26 09:50:00,2.26205,2.26264,2.26199,2.26223,196000000.0
2009-05-26 09:55:00,2.26239,2.26326,2.26223,2.26257,190000000.0
2009-05-26 10:00:00,2.26242,2.26249,2.26101,2.26115,196000000.0
2009-05-26 10:05:00,2.26159,2.26241,2.26046,2.26152,232000000.0
2009-05-26 10:10:00,2.26129,2.26269,2.26109,2.26169,303000000.0
2009-05-26 10:15:00,2.26189,2.26344,2.26147,2.26215,225000000.0
2009-05-26 10:20:00,2.26347,2.26347,2.26184,2.26186,233000000.0
2009-05-26 10:25:00,2.26175,2.26177,2.26063,2.26063,301000000.0
2009-05-26 10:30:00,2.26035,2.26156,2.2598,2.26053,157000000.0
2009-05-26 10:35:00,2.26032,2.26159,2.26002,2.26037,140000000.0
2009-05-26 10:40:00,2.2605,2.26279,2.25967,2.26229,139000000.0
2009-05-26 10:45:00,2.26211,2.26289,2.26179,2.26258,165000000.0
2009-05-26 10:50:00,2.26214,2.26314,2.26072,2.26198,206000000.0
2009-05-26 10:55:00,2.26259,2.26272,2.2607,2.26113,176000000.0
2009-05-26 11:00:00,2.26154,2.26501,2.26154,2.26501,178000000.0
2009-05-26 11:05:00,2.26459,2.26504,2.2624,2.26504,142000000.0
2009-05-26 11:10:00,2.26488,2.26501,2.26409,2.26443,236000000.0
2009-05-26 11:15:00,2.26408,2.26438,2.26268,2.26347,218000000.0
2009-05-26 11:20:00,2.26331,2.26428,2.26308,2.26428,229000000.0
2009-05-26 11:25:00,2.26413,2.26627,2.26413,2.26592,183000000.0
2009-05-26 11:30:00,2.26574,2.26638,2.26529,2.26529,173000000.0
2009-05-26 11:35:00,2.26553,2.26553,2.26299,2.26299,231000000.0
2009-05-26 11:40:00,2.2625,2.26293,2.26121,2.26293,185000000.0
2009-05-26 11:45:00,2.26359,2.26573,2.26343,2.26558,169000000.0
2009-05-26 11:50:00,2.26499,2.26746,2.26487,2.26719,188000000.0
2009-05-26 11:55:00,2.26713,2.26749,2.26643,2.26673,200000000.0
2009-05-26 12:00:00,2.26673,2.26706,2.26629,2.26667,150000000.0
2009-05-26 12:05:00,2.26691,2.26714,2.26619,2.26683,112000000.0
2009-05-26 12:10:00,2.2669,2.2669,2.26654,2.26671,149000000.0
2009-05-26 12:15:00,2.26677,2.26977,2.26653,2.26954,180000000.0
2009-05-26 12:20:00,2.26978,2.26999,2.26739,2.26793,178000000.0
2009-05-26 12:25:00,2.2679,2.26879,2.26585,2.26638,208000000.0
2009-05-26 12:30:00,2.26804,2.27089,2.26771,2.2688,188000000.0
2009-05-26 12:35:00,2.26916,2.27083,2.26841,2.26962,110000000.0
2009-05-26 12:40:00,2.27037,2.27517,2.26964,2.27349,82000000.0
2009-05-26 12:45:00,2.27391,2.27465,2.27247,2.27261,160000000.0
2009-05-26 12:50:00,2.27268,2.27316,2.27029,2.27029,129000000.0
2009-05-26 12:55:00,2.27092,2.2714,2.26713,2.26713,131000000.0
2009-05-26 13:00:00,2.26778,2.26778,2.26572,2.26674,91000000.0
2009-05-26 13:05:00,2.26632,2.26671,2.2657,2.26655,126000000.0
2009-05-26 13:10:00,2.26644,2.26681,2.26582,2.26659,104000000.0
2009-05-26 13:15:00,2.26693,2.267,2.26597,2.26697,141000000.0
2009-05-26 13:20:00,2.267,2.26766,2.26563,2.26576,165000000.0
2009-05-26 13:25:00,2.26627,2.26816,2.26537,2.26602,128000000.0
2009-05-26 13:30:00,2.26616,2.26653,2.26439,2.26465,118000000.0
2009-05-26 13:35:00,2.26424,2.26492,2.26408,2.26443,143000000.0
2009-05-26 13:40:00,2.26416,2.26462,2.26343,2.26348,145000000.0
2009-05-26 13:45:00,2.26355,2.26553,2.26355,2.26476,101000000.0
2009-05-26 13:50:00,2.26445,2.26445,2.26262,2.26389,144000000.0
2009-05-26 13:55:00,2.26415,2.26488,2.26399,2.26488,144000000.0
2009-05-26 14:00:00,2.26514,2.26604,2.26316,2.26316,124000000.0
2009-05-26 14:05:00,2.26352,2.26377,2.26155,2.26155,128000000.0
2009-05-26 14:10:00,2.26141,2.26278,2.26136,2.26136,104000000.0
2009-05-26 14:15:00,2.2613,2.2621,2.26058,2.26058,86000000.0
2009-05-26 14:20:00,2.26016,2.26016,2.25867,2.25953,84000000.0
2009-05-26 14:25:00,2.25951,2.2603,2.25951,2.26017,75000000.0
2009-05-26 14:30:00,2.2606,2.2606,2.2592,2.26009,67000000.0
2009-05-26 14:35:00,2.25974,2.26152,2.25949,2.2599,41000000.0
2009-05-26 14:40:00,2.25957,2.2596,2.25879,2.25879,43000000.0
2009-05-26 14:45:00,2.25894,2.25958,2.25842,2.25958,41000000.0
2009-05-26 14:50:00,2.25932,2.26101,2.25932,2.26094,37000000.0
2009-05-26 14:55:00,2.26119,2.26141,2.26033,2.26036,38000000.0
2009-05-26 15:00:00,2.2609,2.26211,2.25966,2.25966,37000000.0
2009-05-26 15:05:00,2.25953,2.25975,2.25862,2.25907,41000000.0
2009-05-26 15:10:00,2.25895,2.25969,2.25839,2.2587,47000000.0
2009-05-26 15:15:00,2.25879,2.25898,2.25747,2.25826,41000000.0
2009-05-26 15:20:00,2.25865,2.25959,2.25792,2.25847,42000000.0
2009-05-26 15:25:00,2.2582,2.25892,2.25782,2.25874,39000000.0
2009-05-26 15:30:00,2.25862,2.25876,2.25615,2.25616,45000000.0
2009-05-26 15:35:00,2.2563,2.25725,2.25511,2.25697,39000000.0
2009-05-26 15:40:00,2.25709,2.25748,2.25483,2.25488,44000000.0
2009-05-26 15:45:00,2.25539,2.25684,2.25481,2.25684,38000000.0
2009-05-26 15:50:00,2.25658,2.25955,2.25558,2.25937,42000000.0
2009-05-26 15:55:00,2.26107,2.26337,2.26107,2.26251,43000000.0
2009-05-26 16:00:00,2.26251,2.26391,2.25932,2.25938,43000000.0
2009-05-26 16:05:00,2.26035,2.26191,2.2587,2.25997,44000000.0
2009-05-26 16:10:00,2.26025,2.26032,2.25807,2.25832,44000000.0
2009-05-26 16:15:00,2.25818,2.26086,2.25798,2.2594,47000000.0
2009-05-26 16:20:00,2.25928,2.25964,2.25747,2.25778,44000000.0
2009-05-26 16:25:00,2.25703,2.25989,2.25674,2.25891,43000000.0
2009-05-26 16:30:00,2.25807,2.25904,2.25753,2.25902,42000000.0
2009-05-26 16:35:00,2.25952,2.25952,2.25648,2.25737,38000000.0
2009-05-26 16:40:00,2.25745,2.25796,2.2566,2.25758,42000000.0
2009-05-26 16:45:00,2.2574,2.25762,2.25577,2.25622,47000000.0
2009-05-26 16:50:00,2.25642,2.25766,2.25636,2.25729,42000000.0
2009-05-26 16:55:00,2.25689,2.2572,2.25515,2.25655,44000000.0
2009-05-26 17:00:00,2.25689,2.25718,2.25382,2.25567,40000000.0
2009-05-26 17:05:00,2.25567,2.25622,2.25557,2.25562,44000000.0
2009-05-26 17:10:00,2.25515,2.2569,2.255,2.255,40000000.0
2009-05-26 17:15:00,2.25444,2.25461,2.253,2.2544,40000000.0
2009-05-26 17:20:00,2.25362,2.25391,2.253,2.25345,41000000.0
2009-05-26 17:25:00,2.25351,2.25351,2.25231,2.25243,38000000.0
2009-05-26 17:30:00,2.25288,2.25398,2.25266,2.25348,45000000.0
2009-05-26 17:35:00,2.25378,2.25378,2.25196,2.25275,36000000.0
2009-05-26 17:40:00,2.25302,2.2532,2.2525,2.2528,45000000.0
2009-05-26 17:45:00,2.25265,2.25265,2.25083,2.25126,37000000.0
2009-05-26 17:50:00,2.25131,2.25174,2.24881,2.2494,39000000.0
2009-05-26 17:55:00,2.24925,2.24978,2.2486,2.2486,44000000.0
2009-05-26 18:00:00,2.24835,2.24835,2.24524,2.24531,44000000.0
2009-05-26 18:05:00,2.2443,2.24567,2.24372,2.24567,44000000.0
2009-05-26 18:10:00,2.24486,2.24603,2.24399,2.24584,45000000.0
2009-05-26 18:15:00,2.2457,2.24633,2.2441,2.24414,46000000.0
2009-05-26 18:20:00,2.24489,2.24548,2.2426,2.24379,47000000.0
2009-05-26 18:25:00,2.24387,2.2441,2.242,2.24233,36000000.0
2009-05-26 18:30:00,2.2422,2.24311,2.24132,2.24311,46000000.0
2009-05-26 18:35:00,2.24384,2.24446,2.24277,2.24446,38000000.0
2009-05-26 18:40:00,2.24463,2.24463,2.24226,2.24273,41000000.0
2009-05-26 18:45:00,2.24285,2.24409,2.24219,2.24228,44000000.0
2009-05-26 18:50:00,2.24265,2.24274,2.24033,2.2405,42000000.0
2009-05-26 18:55:00,2.24099,2.24327,2.24099,2.24236,41000000.0
2009-05-26 19:00:00,2.24225,2.24306,2.24126,2.24284,37000000.0
2009-05-26 19:05:00,2.24266,2.24266,2.24083,2.24083,40000000.0
2009-05-26 19:10:00,2.24097,2.243,2.24097,2.24212,44000000.0
2009-05-26 19:15:00,2.24214,2.2431,2.24191,2.24226,47000000.0
2009-05-26 19:20:00,2.24212,2.24239,2.24076,2.24108,47000000.0
2009-05-26 19:25:00,2.24117,2.24152,2.24025,2.2411,41000000.0
2009-05-26 19:30:00,2.24087,2.24129,2.24024,2.24081,42000000.0
2009-05-26 19:35:00,2.24091,2.24113,2.23949,2.24064,38000000.0
2009-05-26 19:40:00,2.24102,2.24153,2.24005,2.24039,42000000.0
2009-05-26 19:45:00,2.24053,2.24119,2.24001,2.24084,40000000.0
2009-05-26 19:50:00,2.24149,2.24197,2.24017,2.2403,36000000.0
2009-05-26 19:55:00,2.24046,2.24106,2.24001,2.24075,41000000.0
2009-05-26 20:00:00,2.24098,2.24109,2.23933,2.24021,38000000.0
2009-05-26 20:05:00,2.23983,2.24142,2.23983,2.24057,45000000.0
2009-05-26 20:10:00,2.2406,2.24138,2.23894,2.23903,42000000.0
2009-05-26 20:15:00,2.23941,2.24004,2.23883,2.23936,42000000.0
2009-05-26 20:20:00,2.23931,2.24008,2.23786,2.23798,40000000.0
2009-05-26 20:25:00,2.23779,2.23817,2.23752,2.23775,39000000.0
2009-05-26 20:30:00,2.23779,2.23923,2.23754,2.23869,37000000.0
2009-05-26 20:35:00,2.2386,2.23936,2.23838,2.23868,46000000.0
2009-05-26 20:40:00,2.23901,2.23922,2.23851,2.23922,45000000.0
2009-05-26 20:45:00,2.23927,2.23927,2.2388,2.23882,39000000.0
2009-05-26 20:50:00,2.23893,2.23917,2.23791,2.23914,50000000.0
2009-05-26 20:55:00,2.23899,2.23942,2.23822,2.23935,36000000.0
2009-05-26 21:00:00,2.23876,2.23914,2.23803,2.23803,36000000.0
2009-05-26 21:05:00,2.23853,2.23928,2.23664,2.23751,44000000.0
2009-05-26 21:10:00,2.2372,2.23746,2.23627,2.23746,39000000.0
2009-05-26 21:15:00,2.23758,2.23878,2.23714,2.23878,39000000.0
2009-05-26 21:20:00,2.23856,2.23856,2.23712,2.23712,40000000.0
2009-05-26 21:25:00,2.23735,2.23784,2.23587,2.23587,36000000.0
2009-05-26 21:30:00,2.23547,2.2392,2.23547,2.2379,45000000.0
2009-05-26 21:35:00,2.23787,2.23829,2.23703,2.23781,44000000.0
2009-05-26 21:40:00,2.23773,2.23783,2.2371,2.23739,42000000.0
2009-05-26 21:45:00,2.23714,2.23834,2.23665,2.23834,42000000.0
2009-05-26 21:50:00,2.23867,2.23955,2.23789,2.23809,36000000.0
2009-05-26 21:55:00,2.2381,2.23818,2.23679,2.23679,37000000.0
2009-05-26 22:00:00,2.23715,2.23738,2.23456,2.23456,43000000.0
2009-05-26 22:05:00,2.23489,2.23537,2.23184,2.2323,42000000.0
2009-05-26 22:10:00,2.23242,2.23308,2.23232,2.23261,43000000.0
2009-05-26 22:15:00,2.23274,2.23361,2.23104,2.23319,39000000.0
2009-05-26 22:20:00,2.23285,2.2337,2.23268,2.23339,35000000.0
2009-05-26 22:25:00,2.23326,2.23326,2.23285,2.23306,43000000.0
2009-05-26 22:30:00,2.23288,2.23464,2.23273,2.23464,38000000.0
2009-05-26 22:35:00,2.23404,2.23673,2.23352,2.23673,42000000.0
2009-05-26 22:40:00,2.23665,2.23704,2.23635,2.23667,36000000.0
2009-05-26 22:45:00,2.23619,2.2373,2.23568,2.23568,41000000.0
2009-05-26 22:50:00,2.23595,2.23704,2.23595,2.23704,38000000.0
2009-05-26 22:55:00,2.23693,2.23775,2.23681,2.23759,34000000.0
2009-05-26 23:00:00,2.23737,2.23775,2.23704,2.23764,38000000.0
2009-05-26 23:05:00,2.23789,2.23849,2.23739,2.23843,43000000.0
2009-05-26 23:10:00,2.23849,2.23849,2.2376,2.23778,42000000.0
2009-05-26 23:15:00,2.23792,2.23836,2.23768,2.23835,42000000.0
2009-05-26 23:20:00,2.23796,2.23802,2.23756,2.23758,38000000.0
2009-05-26 23:25:00,2.23756,2.23835,2.23712,2.2383,42000000.0
2009-05-26 23:30:00,2.23812,2.2383,2.23762,2.2383,41000000.0
2009-05-26 23:35:00,2.23801,2.23923,2.23798,2.23914,39000000.0
2009-05-26 23:40:00,2.23868,2.23881,2.23837,2.23851,39000000.0
2009-05-26 23:45:00,2.23845,2.23871,2.23732,2.23788,40000000.0
2009-05-26 23:50:00,2.23772,2.2395,2.23671,2.2388,43000000.0
2009-05-26 23:55:00,2.23802,2.23873,2.2378,2.23871,42000000.0
2009-05-27 00:00:00,2.23875,2.247,2.23864,2.24465,40000000.0
2009-05-27 00:05:00,2.24384,2.24675,2.24348,2.24614,42000000.0
2009-05-27 00:10:00,2.24587,2.24646,2.24508,2.24568,42000000.0
2009-05-27 00:15:00,2.24556,2.24659,2.24452,2.24452,41000000.0
2009-05-27 00:20:00,2.24433,2.24487,2.24427,2.24479,42000000.0
2009-05-27 00:25:00,2.24478,2.24802,2.2445,2.24741,42000000.0
2009-05-27 00:30:00,2.24737,2.24787,2.24686,2.24703,44000000.0
2009-05-27 00:35:00,2.247,2.24795,2.2464,2.24666,42000000.0
2009-05-27 00:40:00,2.24668,2.24689,2.24539,2.24572,43000000.0
2009-05-27 00:45:00,2.24592,2.24634,2.24523,2.24548,46000000.0
2009-05-27 00:50:00,2.24552,2.24558,2.24345,2.24444,41000000.0
2009-05-27 00:55:00,2.24447,2.24657,2.24447,2.24657,39000000.0
2009-05-27 01:00:00,2.24677,2.24727,2.24601,2.24671,42000000.0
2009-05-27 01:05:00,2.24652,2.24676,2.24508,2.2453,37000000.0
2009-05-27 01:10:00,2.24552,2.24611,2.24502,2.24592,48000000.0
2009-05-27 01:15:00,2.24602,2.2469,2.2456,2.24625,39000000.0
2009-05-27 01:20:00,2.24615,2.24632,2.24566,2.24587,40000000.0
2009-05-27 01:25:00,2.24631,2.24648,2.2444,2.24459,40000000.0
2009-05-27 01:30:00,2.24453,2.24457,2.24327,2.24429,40000000.0
2009-05-27 01:35:00,2.24404,2.24539,2.24404,2.24482,38000000.0
2009-05-27 01:40:00,2.24514,2.24546,2.24488,2.24517,45000000.0
2009-05-27 01:45:00,2.24522,2.24565,2.24485,2.24497,37000000.0
2009-05-27 01:50:00,2.24509,2.24682,2.24509,2.2468,43000000.0
2009-05-27 01:55:00,2.24706,2.24741,2.24515,2.24677,43000000.0
2009-05-27 02:00:00,2.2463,2.24706,2.24586,2.24706,63000000.0
2009-05-27 02:05:00,2.24722,2.24739,2.24662,2.2467,55000000.0
2009-05-27 02:10:00,2.24686,2.24715,2.2458,2.24583,43000000.0
2009-05-27 02:15:00,2.24563,2.2463,2.24462,2.2463,40000000.0
2009-05-27 02:20:00,2.24643,2.24797,2.24641,2.24709,48000000.0
2009-05-27 02:25:00,2.2471,2.2477,2.24705,2.2477,75000000.0
2009-05-27 02:30:00,2.24756,2.24868,2.24756,2.24849,57000000.0
2009-05-27 02:35:00,2.24878,2.2495,2.24878,2.24916,45000000.0
2009-05-27 02:40:00,2.24909,2.25013,2.24901,2.2498,47000000.0
2009-05-27 02:45:00,2.24948,2.25083,2.24924,2.25073,49000000.0
2009-05-27 02:50:00,2.25068,2.25098,2.24863,2.24863,38000000.0
2009-05-27 02:55:00,2.24957,2.25027,2.24888,2.25016,54000000.0
2009-05-27 03:00:00,2.25008,2.25008,2.2483,2.24922,42000000.0
2009-05-27 03:05:00,2.24931,2.24934,2.24843,2.24846,44000000.0
2009-05-27 03:10:00,2.24825,2.24833,2.24719,2.24719,51000000.0
2009-05-27 03:15:00,2.24726,2.24779,2.24697,2.24745,37000000.0
2009-05-27 03:20:00,2.24789,2.24851,2.24657,2.24759,38000000.0
2009-05-27 03:25:00,2.24762,2.24842,2.24717,2.24719,54000000.0
2009-05-27 03:30:00,2.24717,2.24777,2.24637,2.24637,43000000.0
2009-05-27 03:35:00,2.24652,2.24695,2.24547,2.24658,42000000.0
2009-05-27 03:40:00,2.24631,2.24735,2.24624,2.24666,43000000.0
2009-05-27 03:45:00,2.24666,2.24666,2.24389,2.24519,57000000.0
2009-05-27 03:50:00,2.24542,2.24544,2.24369,2.24414,41000000.0
2009-05-27 03:55:00,2.24376,2.24467,2.24376,2.24409,46000000.0
2009-05-27 04:00:00,2.24389,2.24446,2.24379,2.24394,72000000.0
2009-05-27 04:05:00,2.24396,2.24448,2.24354,2.24371,40000000.0
2009-05-27 04:10:00,2.24382,2.24403,2.24292,2.24373,42000000.0
2009-05-27 04:15:00,2.24383,2.24476,2.24364,2.24473,64000000.0
2009-05-27 04:20:00,2.24437,2.24464,2.24294,2.24326,47000000.0
2009-05-27 04:25:00,2.2436,2.24412,2.24195,2.24204,56000000.0
2009-05-27 04:30:00,2.24223,2.24399,2.24211,2.24368,67000000.0
2009-05-27 04:35:00,2.2436,2.24613,2.2436,2.24579,41000000.0
2009-05-27 04:40:00,2.24574,2.24697,2.24541,2.24682,48000000.0
2009-05-27 04:45:00,2.24723,2.24797,2.24702,2.24774,37000000.0
2009-05-27 04:50:00,2.24747,2.24762,2.24629,2.24762,50000000.0
2009-05-27 04:55:00,2.24752,2.24815,2.24744,2.24813,52000000.0
2009-05-27 05:00:00,2.2481,2.2481,2.24141,2.24183,40000000.0
2009-05-27 05:05:00,2.24222,2.24476,2.24211,2.24435,53000000.0
2009-05-27 05:10:00,2.24428,2.24473,2.24365,2.24421,60000000.0
2009-05-27 05:15:00,2.24379,2.24379,2.24176,2.24206,53000000.0
2009-05-27 05:20:00,2.24249,2.24295,2.24172,2.242,107000000.0
2009-05-27 05:25:00,2.24229,2.24316,2.24203,2.24305,125000000.0
2009-05-27 05:30:00,2.24317,2.2432,2.24215,2.24258,43000000.0
2009-05-27 05:35:00,2.24262,2.24331,2.2421,2.24315,54000000.0
2009-05-27 05:40:00,2.24273,2.24296,2.24061,2.241,47000000.0
2009-05-27 05:45:00,2.2409,2.24326,2.2409,2.24254,57000000.0
2009-05-27 05:50:00,2.24257,2.24348,2.24224,2.24302,82000000.0
2009-05-27 05:55:00,2.24296,2.2435,2.2419,2.24271,86000000.0
2009-05-27 06:00:00,2.24279,2.24389,2.24275,2.24389,87000000.0
2009-05-27 06:05:00,2.24383,2.24517,2.24373,2.24509,45000000.0
2009-05-27 06:10:00,2.24464,2.24517,2.24376,2.24489,50000000.0
2009-05-27 06:15:00,2.24465,2.24535,2.24396,2.24522,61000000.0
2009-05-27 06:20:00,2.24502,2.24505,2.2444,2.24494,76000000.0
2009-05-27 06:25:00,2.24484,2.24524,2.24405,2.24524,41000000.0
2009-05-27 06:30:00,2.2452,2.2452,2.24392,2.24454,88000000.0
2009-05-27 06:35:00,2.24446,2.24508,2.24429,2.24475,45000000.0
2009-05-27 06:40:00,2.24464,2.24478,2.24349,2.24427,41000000.0
2009-05-27 06:45:00,2.24423,2.24473,2.24213,2.2438,41000000.0
2009-05-27 06:50:00,2.24413,2.24646,2.24413,2.24646,46000000.0
2009-05-27 06:55:00,2.24685,2.24746,2.24545,2.24746,66000000.0
2009-05-27 07:00:00,2.24736,2.24785,2.24699,2.24766,56000000.0
2009-05-27 07:05:00,2.24748,2.24748,2.24588,2.24588,59000000.0
2009-05-27 07:10:00,2.24575,2.24648,2.24543,2.24608,61000000.0
2009-05-27 07:15:00,2.24611,2.24711,2.24569,2.24657,49000000.0
2009-05-27 07:20:00,2.24642,2.24828,2.24602,2.24786,60000000.0
2009-05-27 07:25:00,2.24795,2.24801,2.24633,2.24633,106000000.0
2009-05-27 07:30:00,2.24633,2.24644,2.24547,2.24608,76000000.0
2009-05-27 07:35:00,2.24608,2.24693,2.24608,2.24673,56000000.0
2009-05-27 07:40:00,2.24682,2.24687,2.24426,2.24438,82000000.0
2009-05-27 07:45:00,2.24455,2.24463,2.24324,2.24357,77000000.0
2009-05-27 07:50:00,2.24362,2.24495,2.24308,2.24308,97000000.0
2009-05-27 07:55:00,2.24288,2.2447,2.24186,2.24354,101000000.0
2009-05-27 08:00:00,2.2435,2.24463,2.24328,2.24436,106000000.0
2009-05-27 08:05:00,2.24463,2.24598,2.24365,2.24598,93000000.0
2009-05-27 08:10:00,2.2462,2.2462,2.24387,2.24397,118000000.0
2009-05-27 08:15:00,2.24387,2.24399,2.24274,2.24377,94000000.0
2009-05-27 08:20:00,2.24348,2.24487,2.24296,2.2442,101000000.0
2009-05-27 08:25:00,2.24397,2.24663,2.2438,2.24543,154000000.0
2009-05-27 08:30:00,2.24515,2.24615,2.24321,2.24419,216000000.0
2009-05-27 08:35:00,2.24442,2.24596,2.24442,2.24514,120000000.0
2009-05-27 08:40:00,2.24505,2.2478,2.24444,2.24732,123000000.0
2009-05-27 08:45:00,2.24724,2.24724,2.24433,2.24662,148000000.0
2009-05-27 08:50:00,2.24685,2.24809,2.24675,2.24791,232000000.0
2009-05-27 08:55:00,2.24805,2.2486,2.24508,2.24547,129000000.0
2009-05-27 09:00:00,2.24579,2.2464,2.24537,2.24586,98000000.0
2009-05-27 09:05:00,2.24585,2.24611,2.24406,2.24611,129000000.0
2009-05-27 09:10:00,2.24601,2.24746,2.24553,2.24682,216000000.0
2009-05-27 09:15:00,2.24635,2.24635,2.24344,2.24447,232000000.0
2009-05-27 09:20:00,2.24442,2.24688,2.24442,2.24687,273000000.0
2009-05-27 09:25:00,2.24678,2.24864,2.24571,2.24842,194000000.0
2009-05-27 09:30:00,2.24856,2.24887,2.24447,2.24663,151000000.0
2009-05-27 09:35:00,2.24748,2.24905,2.2474,2.24857,228000000.0
2009-05-27 09:40:00,2.24859,2.25068,2.24859,2.24969,226000000.0
2009-05-27 09:45:00,2.24987,2.24987,2.24733,2.24772,136000000.0
2009-05-27 09:50:00,2.24776,2.25154,2.24776,2.25087,196000000.0
2009-05-27 09:55:00,2.25075,2.25159,2.24979,2.25159,190000000.0
2009-05-27 10:00:00,2.2524,2.25466,2.2524,2.2542,196000000.0
2009-05-27 10:05:00,2.25391,2.25391,2.25118,2.25274,232000000.0
2009-05-27 10:10:00,2.25219,2.25547,2.25113,2.25417,303000000.0
2009-05-27 10:15:00,2.25411,2.2554,2.25259,2.25259,225000000.0
2009-05-27 10:20:00,2.25244,2.25266,2.25165,2.25208,233000000.0
2009-05-27 10:25:00,2.25278,2.25278,2.24915,2.25145,301000000.0
2009-05-27 10:30:00,2.25163,2.25365,2.2516,2.25207,157000000.0
2009-05-27 10:35:00,2.25236,2.25363,2.25236,2.25332,140000000.0
2009-05-27 10:40:00,2.25317,2.25317,2.25156,2.25315,139000000.0
2009-05-27 10:45:00,2.25331,2.25331,2.2519,2.25223,165000000.0
2009-05-27 10:50:00,2.25285,2.25365,2.25194,2.25194,206000000.0
2009-05-27 10:55:00,2.25172,2.25333,2.25144,2.2528,176000000.0
2009-05-27 11:00:00,2.25245,2.25263,2.25105,2.25171,178000000.0
2009-05-27 11:05:00,2.25158,2.25333,2.25128,2.25333,142000000.0
2009-05-27 11:10:00,2.25265,2.25307,2.25151,2.25307,236000000.0
2009-05-27 11:15:00,2.25317,2.25364,2.24928,2.24997,218000000.0
2009-05-27 11:20:00,2.24965,2.25036,2.24834,2.24904,229000000.0
2009-05-27 11:25:00,2.24929,2.24958,2.24864,2.24869,183000000.0
2009-05-27 11:30:00,2.24851,2.25114,2.24838,2.25097,173000000.0
2009-05-27 11:35:00,2.25088,2.25088,2.24845,2.24871,231000000.0
2009-05-27 11:40:00,2.24835,2.24953,2.24563,2.24695,185000000.0
2009-05-27 11:45:00,2.2465,2.24676,2.24592,2.24593,169000000.0
2009-05-27 11:50:00,2.24641,2.24733,2.24604,2.24668,188000000.0
2009-05-27 11:55:00,2.24688,2.24689,2.24547,2.24621,200000000.0
2009-05-27 12:00:00,2.24582,2.24666,2.24543,2.24569,150000000.0
2009-05-27 12:05:00,2.2454,2.24556,2.24422,2.24506,112000000.0
2009-05-27 12:10:00,2.24514,2.24594,2.24458,2.24496,149000000.0
2009-05-27 12:15:00,2.24541,2.24558,2.24452,2.24534,180000000.0
2009-05-27 12:20:00,2.24533,2.24677,2.24507,2.24542,178000000.0
2009-05-27 12:25:00,2.2451,2.24732,2.24399,2.24455,208000000.0
2009-05-27 12:30:00,2.24425,2.24632,2.24417,2.2444,188000000.0
2009-05-27 12:35:00,2.24432,2.24591,2.24432,2.24591,110000000.0
2009-05-27 12:40:00,2.2462,2.24714,2.2457,2.24695,82000000.0
2009-05-27 12:45:00,2.24746,2.24815,2.246,2.24727,160000000.0
2009-05-27 12:50:00,2.24769,2.24806,2.24705,2.24745,129000000.0
2009-05-27 12:55:00,2.24743,2.24869,2.24738,2.24811,131000000.0
2009-05-27 13:00:00,2.24797,2.24895,2.24761,2.24895,91000000.0
2009-05-27 13:05:00,2.24898,2.24976,2.24886,2.24905,126000000.0
2009-05-27 13:10:00,2.24869,2.2511,2.24813,2.2504,104000000.0
2009-05-27 13:15:00,2.25021,2.25072,2.24756,2.24796,141000000.0
2009-05-27 13:20:00,2.24812,2.24985,2.24812,2.24889,165000000.0
2009-05-27 13:25:00,2.24912,2.24979,2.24742,2.24772,128000000.0
2009-05-27 13:30:00,2.24708,2.24905,2.2467,2.24769,118000000.0
2009-05-27 13:35:00,2.24777,2.24938,2.24725,2.24847,143000000.0
2009-05-27 13:40:00,2.24821,2.24821,2.24587,2.24598,145000000.0
2009-05-27 13:45:00,2.24598,2.24625,2.24481,2.24605,101000000.0
2009-05-27 13:50:00,2.24677,2.24977,2.2464,2.24753,144000000.0
2009-05-27 13:55:00,2.24763,2.24986,2.24763,2.24918,144000000.0
2009-05-27 14:00:00,2.24954,2.24954,2.24815,2.24867,124000000.0
2009-05-27 14:05:00,2.2486,2.24942,2.24783,2.24935,128000000.0
2009-05-27 14:10:00,2.24943,2.24957,2.24834,2.24943,104000000.0
2009-05-27 14:15:00,2.2492,2.24964,2.2487,2.24951,86000000.0
2009-05-27 14:20:00,2.24971,2.24971,2.24809,2.24829,84000000.0
2009-05-27 14:25:00,2.24864,2.24933,2.24807,2.24915,75000000.0
2009-05-27 14:30:00,2.24898,2.24939,2.24826,2.24902,67000000.0
2009-05-27 14:35:00,2.24898,2.24904,2.2474,2.24849,41000000.0
2009-05-27 14:40:00,2.24846,2.24874,2.24778,2.24816,43000000.0
2009-05-27 14:45:00,2.24794,2.24867,2.24648,2.24819,41000000.0
2009-05-27 14:50:00,2.24631,2.24793,2.24571,2.24717,37000000.0
2009-05-27 14:55:00,2.2471,2.24767,2.24652,2.24667,38000000.0
2009-05-27 15:00:00,2.2465,2.2465,2.24466,2.24492,37000000.0
2009-05-27 15:05:00,2.24481,2.24543,2.24391,2.24507,41000000.0
2009-05-27 15:10:00,2.24492,2.24755,2.2447,2.24755,47000000.0
2009-05-27 15:15:00,2.24711,2.24729,2.24561,2.24729,41000000.0
2009-05-27 15:20:00,2.24748,2.24853,2.2473,2.24743,42000000.0
2009-05-27 15:25:00,2.24759,2.2488,2.24701,2.2471,39000000.0
2009-05-27 15:30:00,2.24773,2.25043,2.24773,2.24965,45000000.0
2009-05-27 15:35:00,2.25002,2.25007,2.24655,2.24913,39000000.0
2009-05-27 15:40:00,2.24928,2.24972,2.24911,2.24959,44000000.0
2009-05-27 15:45:00,2.24958,2.24968,2.24546,2.24546,38000000.0
2009-05-27 15:50:00,2.24562,2.24834,2.24522,2.24535,42000000.0
2009-05-27 15:55:00,2.24612,2.24764,2.24612,2.24712,43000000.0
2009-05-27 16:00:00,2.24603,2.25019,2.2447,2.25019,43000000.0
2009-05-27 16:05:00,2.2483,2.24877,2.24611,2.2462,44000000.0
2009-05-27 16:10:00,2.24621,2.24627,2.24385,2.2447,44000000.0
2009-05-27 16:15:00,2.24502,2.24525,2.24326,2.24326,47000000.0
2009-05-27 16:20:00,2.24283,2.24393,2.24005,2.24005,44000000.0
2009-05-27 16:25:00,2.24003,2.2415,2.23982,2.24131,43000000.0
2009-05-27 16:30:00,2.24112,2.2425,2.23996,2.24013,42000000.0
2009-05-27 16:35:00,2.23994,2.24148,2.23896,2.24126,38000000.0
2009-05-27 16:40:00,2.24167,2.24177,2.23976,2.24128,42000000.0
2009-05-27 16:45:00,2.24228,2.24228,2.23941,2.24012,47000000.0
2009-05-27 16:50:00,2.23965,2.23996,2.23737,2.23737,37000000.0
2009-05-27 16:55:00,2.23737,2.23884,2.23346,2.23346,44000000.0
2009-05-27 17:00:00,2.23302,2.23349,2.23106,2.2322,40000000.0
2009-05-27 17:05:00,2.23322,2.23441,2.23175,2.23441,44000000.0
2009-05-27 17:10:00,2.23432,2.23483,2.23114,2.23114,40000000.0
2009-05-27 17:15:00,2.23162,2.23214,2.23072,2.23127,40000000.0
2009-05-27 17:20:00,2.23135,2.23408,2.23135,2.23386,41000000.0
2009-05-27 17:25:00,2.23402,2.23402,2.2324,2.23337,38000000.0
2009-05-27 17:30:00,2.23356,2.23548,2.23274,2.23542,45000000.0
2009-05-27 17:35:00,2.23525,2.23561,2.23283,2.23423,36000000.0
2009-05-27 17:40:00,2.23354,2.23546,2.23273,2.23546,45000000.0
2009-05-27 17:45:00,2.23578,2.23603,2.23496,2.23519,37000000.0
2009-05-27 17:50:00,2.23452,2.23535,2.23399,2.23509,39000000.0
2009-05-27 17:55:00,2.23477,2.23569,2.2347,2.23485,44000000.0
2009-05-27 18:00:00,2.23471,2.23672,2.2345,2.23672,44000000.0
2009-05-27 18:05:00,2.23715,2.23741,2.23589,2.23738,44000000.0
2009-05-27 18:10:00,2.23675,2.23711,2.2359,2.23622,49000000.0
2009-05-27 18:15:00,2.23612,2.23678,2.23604,2.23665,46000000.0
2009-05-27 18:20:00,2.23656,2.23739,2.23507,2.23735,47000000.0
2009-05-27 18:25:00,2.23718,2.23796,2.23662,2.23662,36000000.0
2009-05-27 18:30:00,2.23666,2.2378,2.23614,2.23743,46000000.0
2009-05-27 18:35:00,2.23745,2.23797,2.23654,2.23775,38000000.0
2009-05-27 18:40:00,2.23833,2.23879,2.23665,2.23879,41000000.0
2009-05-27 18:45:00,2.23897,2.23915,2.23752,2.23803,44000000.0
2009-05-27 18:50:00,2.23827,2.23892,2.23748,2.23868,42000000.0
2009-05-27 18:55:00,2.23855,2.2392,2.23655,2.23683,41000000.0
2009-05-27 19:00:00,2.23721,2.23884,2.23706,2.23706,37000000.0
2009-05-27 19:05:00,2.23741,2.238,2.23566,2.23573,40000000.0
2009-05-27 19:10:00,2.23565,2.23577,2.23318,2.23518,42000000.0
2009-05-27 19:15:00,2.23465,2.23603,2.23465,2.23499,47000000.0
2009-05-27 19:20:00,2.23488,2.23596,2.23476,2.23559,47000000.0
2009-05-27 19:25:00,2.23545,2.23566,2.23497,2.23525,41000000.0
2009-05-27 19:30:00,2.23506,2.23645,2.23409,2.23645,42000000.0
2009-05-27 19:35:00,2.23809,2.23839,2.23723,2.23749,38000000.0
2009-05-27 19:40:00,2.23736,2.2392,2.23522,2.23906,42000000.0
2009-05-27 19:45:00,2.23858,2.24073,2.2355,2.24046,40000000.0
2009-05-27 19:50:00,2.2411,2.24317,2.2411,2.2429,36000000.0
2009-05-27 19:55:00,2.2421,2.24258,2.24,2.2401,41000000.0
2009-05-27 20:00:00,2.24064,2.24448,2.2402,2.24352,36000000.0
2009-05-27 20:05:00,2.24285,2.2453,2.24215,2.2453,45000000.0
2009-05-27 20:10:00,2.24534,2.24726,2.24472,2.24678,39000000.0
2009-05-27 20:15:00,2.24673,2.24876,2.24543,2.24543,42000000.0
2009-05-27 20:20:00,2.24578,2.2486,2.24564,2.2486,40000000.0
2009-05-27 20:25:00,2.24838,2.24939,2.24837,2.24838,39000000.0
2009-05-27 20:30:00,2.24832,2.24845,2.24766,2.24845,37000000.0
2009-05-27 20:35:00,2.2487,2.2496,2.2487,2.2492,46000000.0
2009-05-27 20:40:00,2.2492,2.2492,2.24781,2.24822,45000000.0
2009-05-27 20:45:00,2.248,2.24808,2.24645,2.2465,39000000.0
2009-05-27 20:50:00,2.24658,2.24658,2.24508,2.24508,50000000.0
2009-05-27 20:55:00,2.24532,2.24815,2.24463,2.24815,42000000.0
2009-05-27 21:00:00,2.24752,2.24838,2.2462,2.2462,36000000.0
2009-05-27 21:05:00,2.24538,2.24639,2.24486,2.24558,44000000.0
2009-05-27 21:10:00,2.24538,2.24637,2.24493,2.24637,39000000.0
2009-05-27 21:15:00,2.247,2.25229,2.24687,2.25211,39000000.0
2009-05-27 21:20:00,2.251,2.25455,2.251,2.25337,40000000.0
2009-05-27 21:25:00,2.25451,2.25584,2.25347,2.25413,36000000.0
2009-05-27 21:30:00,2.25423,2.25487,2.25217,2.25224,45000000.0
2009-05-27 21:35:00,2.25224,2.2535,2.25206,2.25287,44000000.0
2009-05-27 21:40:00,2.25322,2.25377,2.25092,2.25374,42000000.0
2009-05-27 21:45:00,2.25336,2.25353,2.25292,2.253,42000000.0
2009-05-27 21:50:00,2.25287,2.25311,2.25253,2.25261,36000000.0
2009-05-27 21:55:00,2.2525,2.25492,2.2523,2.25421,37000000.0
2009-05-27 22:00:00,2.25466,2.25466,2.25334,2.2539,43000000.0
2009-05-27 22:05:00,2.25383,2.25384,2.25219,2.25305,42000000.0
2009-05-27 22:10:00,2.25306,2.25366,2.2522,2.25243,43000000.0
2009-05-27 22:15:00,2.25226,2.25226,2.24958,2.25175,39000000.0
2009-05-27 22:20:00,2.25129,2.25302,2.25081,2.25302,38000000.0
2009-05-27 22:25:00,2.25399,2.25603,2.25267,2.25267,43000000.0
2009-05-27 22:30:00,2.25313,2.25313,2.25156,2.25174,38000000.0
2009-05-27 22:35:00,2.25171,2.25337,2.25144,2.25327,42000000.0
2009-05-27 22:40:00,2.2531,2.2531,2.25114,2.25176,36000000.0
2009-05-27 22:45:00,2.25181,2.25198,2.25117,2.25195,41000000.0
2009-05-27 22:50:00,2.25178,2.25201,2.25119,2.25171,38000000.0
2009-05-27 22:55:00,2.2514,2.2514,2.24818,2.24888,34000000.0
2009-05-27 23:00:00,2.24802,2.2489,2.24145,2.24747,38000000.0
2009-05-27 23:05:00,2.24668,2.25182,2.24668,2.2517,43000000.0
2009-05-27 23:10:00,2.25171,2.25204,2.24999,2.25204,42000000.0
2009-05-27 23:15:00,2.25216,2.25216,2.25008,2.25039,42000000.0
2009-05-27 23:20:00,2.25034,2.25104,2.25023,2.25086,42000000.0
2009-05-27 23:25:00,2.25095,2.25147,2.24785,2.24924,42000000.0
2009-05-27 23:30:00,2.2491,2.25105,2.24772,2.25072,41000000.0
2009-05-27 23:35:00,2.25056,2.25074,2.24992,2.25004,39000000.0
2009-05-27 23:40:00,2.25007,2.2514,2.24978,2.25125,40000000.0
2009-05-27 23:45:00,2.25152,2.25155,2.25035,2.2511,40000000.0
2009-05-27 23:50:00,2.25132,2.25132,2.24839,2.25036,43000000.0
2009-05-27 23:55:00,2.25008,2.25025,2.24883,2.2494,42000000.0
2009-05-28 00:00:00,2.24939,2.24983,2.24891,2.24896,40000000.0
2009-05-28 00:05:00,2.24881,2.24909,2.24765,2.24765,42000000.0
2009-05-28 00:10:00,2.24792,2.24844,2.24763,2.24844,42000000.0
2009-05-28 00:15:00,2.24831,2.24831,2.24614,2.24622,43000000.0
2009-05-28 00:20:00,2.24658,2.2487,2.24658,2.24803,42000000.0
2009-05-28 00:25:00,2.24787,2.24787,2.2466,2.2466,42000000.0
2009-05-28 00:30:00,2.24682,2.24724,2.24562,2.24724,39000000.0
2009-05-28 00:35:00,2.24818,2.2495,2.2466,2.24668,42000000.0
2009-05-28 00:40:00,2.24687,2.24749,2.24673,2.24709,43000000.0
2009-05-28 00:45:00,2.24666,2.24672,2.24563,2.24572,46000000.0
2009-05-28 00:50:00,2.24577,2.24619,2.24519,2.24565,41000000.0
2009-05-28 00:55:00,2.24567,2.24623,2.24481,2.24489,39000000.0
2009-05-28 01:00:00,2.24512,2.2463,2.24505,2.24584,42000000.0
2009-05-28 01:05:00,2.24552,2.24671,2.24542,2.24634,37000000.0
2009-05-28 01:10:00,2.24643,2.24665,2.24509,2.24596,48000000.0
2009-05-28 01:15:00,2.24584,2.2466,2.24584,2.2462,39000000.0
2009-05-28 01:20:00,2.24621,2.24662,2.24588,2.24588,40000000.0
2009-05-28 01:25:00,2.24578,2.24636,2.24564,2.24589,40000000.0
2009-05-28 01:30:00,2.24612,2.24628,2.24408,2.24423,40000000.0
2009-05-28 01:35:00,2.24364,2.24637,2.24364,2.24377,39000000.0
2009-05-28 01:40:00,2.24433,2.2456,2.2441,2.24544,45000000.0
2009-05-28 01:45:00,2.24495,2.24576,2.24459,2.2457,37000000.0
2009-05-28 01:50:00,2.24536,2.24652,2.24485,2.24647,43000000.0
2009-05-28 01:55:00,2.2466,2.24719,2.24498,2.24609,43000000.0
2009-05-28 02:00:00,2.24605,2.2461,2.24428,2.24523,63000000.0
2009-05-28 02:05:00,2.24514,2.24514,2.24417,2.24417,55000000.0
2009-05-28 02:10:00,2.24391,2.24535,2.24391,2.24511,43000000.0
2009-05-28 02:15:00,2.24522,2.2453,2.24357,2.24517,40000000.0
2009-05-28 02:20:00,2.24513,2.24571,2.24306,2.24349,48000000.0
2009-05-28 02:25:00,2.24329,2.2438,2.24172,2.24293,69000000.0
2009-05-28 02:30:00,2.24279,2.24302,2.24148,2.24162,57000000.0
2009-05-28 02:35:00,2.24168,2.24183,2.24073,2.24076,45000000.0
2009-05-28 02:40:00,2.24074,2.24414,2.24041,2.24414,47000000.0
2009-05-28 02:45:00,2.24438,2.24479,2.24345,2.24431,49000000.0
2009-05-28 02:50:00,2.24442,2.24516,2.24442,2.24508,33000000.0
2009-05-28 02:55:00,2.24515,2.24611,2.24399,2.24606,54000000.0
2009-05-28 03:00:00,2.24602,2.24643,2.24546,2.24636,42000000.0
2009-05-28 03:05:00,2.24578,2.24691,2.24535,2.24539,48000000.0
2009-05-28 03:10:00,2.24536,2.24577,2.24427,2.24517,51000000.0
2009-05-28 03:15:00,2.24547,2.2473,2.24547,2.24646,37000000.0
2009-05-28 03:20:00,2.24669,2.24693,2.24399,2.24633,38000000.0
2009-05-28 03:25:00,2.24624,2.24771,2.24591,2.24594,54000000.0
2009-05-28 03:30:00,2.24569,2.24749,2.24554,2.24749,43000000.0
2009-05-28 03:35:00,2.24764,2.24764,2.24606,2.24664,42000000.0
2009-05-28 03:40:00,2.24697,2.24797,2.24563,2.24729,43000000.0
2009-05-28 03:45:00,2.2473,2.24867,2.24624,2.24719,57000000.0
2009-05-28 03:50:00,2.24729,2.24801,2.24678,2.24745,41000000.0
2009-05-28 03:55:00,2.24666,2.24811,2.24604,2.24708,46000000.0
2009-05-28 04:00:00,2.24756,2.25511,2.24756,2.25455,72000000.0
2009-05-28 04:05:00,2.25357,2.25651,2.25232,2.25591,40000000.0
2009-05-28 04:10:00,2.25678,2.2592,2.25507,2.25603,42000000.0
2009-05-28 04:15:00,2.25632,2.25742,2.25629,2.25648,64000000.0
2009-05-28 04:20:00,2.25624,2.25628,2.25483,2.25512,47000000.0
2009-05-28 04:25:00,2.25476,2.25722,2.25439,2.25722,56000000.0
2009-05-28 04:30:00,2.25691,2.25691,2.24754,2.25071,67000000.0
2009-05-28 04:35:00,2.25014,2.25063,2.24896,2.25063,38000000.0
2009-05-28 04:40:00,2.25132,2.25219,2.25121,2.25174,48000000.0
2009-05-28 04:45:00,2.25198,2.25456,2.25158,2.25158,37000000.0
2009-05-28 04:50:00,2.25123,2.2524,2.25095,2.25223,50000000.0
2009-05-28 04:55:00,2.25251,2.25464,2.25238,2.25434,52000000.0
2009-05-28 05:00:00,2.254,2.25523,2.25399,2.25429,40000000.0
2009-05-28 05:05:00,2.25437,2.2555,2.25379,2.254,53000000.0
2009-05-28 05:10:00,2.2538,2.25586,2.25325,2.25526,60000000.0
2009-05-28 05:15:00,2.25502,2.2551,2.25389,2.25389,53000000.0
2009-05-28 05:20:00,2.25362,2.25406,2.25271,2.25286,107000000.0
2009-05-28 05:25:00,2.25274,2.25431,2.25206,2.25431,125000000.0
2009-05-28 05:30:00,2.25437,2.25498,2.25402,2.25409,43000000.0
2009-05-28 05:35:00,2.25419,2.25499,2.25373,2.25407,54000000.0
2009-05-28 05:40:00,2.25438,2.25485,2.25216,2.25243,47000000.0
2009-05-28 05:45:00,2.25244,2.2532,2.25224,2.25311,57000000.0
2009-05-28 05:50:00,2.25334,2.25446,2.25305,2.25446,82000000.0
2009-05-28 05:55:00,2.25441,2.2547,2.25278,2.25323,86000000.0
2009-05-28 06:00:00,2.25286,2.25344,2.25063,2.25187,87000000.0
2009-05-28 06:05:00,2.25175,2.25175,2.23582,2.23582,45000000.0
2009-05-28 06:10:00,2.23446,2.23679,2.233,2.23517,50000000.0
2009-05-28 06:15:00,2.23514,2.23531,2.2327,2.23392,61000000.0
2009-05-28 06:20:00,2.23192,2.2335,2.23149,2.23159,76000000.0
2009-05-28 06:25:00,2.23128,2.23399,2.23073,2.23399,41000000.0
2009-05-28 06:30:00,2.23452,2.23648,2.23382,2.23515,88000000.0
2009-05-28 06:35:00,2.23518,2.23562,2.23423,2.23475,45000000.0
2009-05-28 06:40:00,2.23487,2.23497,2.23355,2.23395,41000000.0
2009-05-28 06:45:00,2.23405,2.23793,2.23299,2.23785,41000000.0
2009-05-28 06:50:00,2.23785,2.23966,2.23709,2.23835,46000000.0
2009-05-28 06:55:00,2.23855,2.23878,2.23719,2.23721,66000000.0
2009-05-28 07:00:00,2.23729,2.23785,2.2367,2.2367,56000000.0
2009-05-28 07:05:00,2.23647,2.23692,2.23491,2.23491,59000000.0
2009-05-28 07:10:00,2.23518,2.23518,2.23406,2.2346,61000000.0
2009-05-28 07:15:00,2.23464,2.23484,2.23373,2.23459,49000000.0
2009-05-28 07:20:00,2.23442,2.23644,2.23422,2.23639,60000000.0
2009-05-28 07:25:00,2.23625,2.23687,2.23552,2.23677,106000000.0
2009-05-28 07:30:00,2.23674,2.23696,2.23629,2.23675,76000000.0
2009-05-28 07:35:00,2.23665,2.23717,2.23596,2.23619,56000000.0
2009-05-28 07:40:00,2.2364,2.23655,2.23477,2.2357,82000000.0
2009-05-28 07:45:00,2.23575,2.23575,2.23308,2.23322,77000000.0
2009-05-28 07:50:00,2.23292,2.23414,2.23257,2.23302,97000000.0
2009-05-28 07:55:00,2.23292,2.23438,2.23292,2.23428,101000000.0
2009-05-28 08:00:00,2.23391,2.23472,2.23337,2.23346,106000000.0
2009-05-28 08:05:00,2.23377,2.23501,2.2331,2.23361,93000000.0
2009-05-28 08:10:00,2.23323,2.23362,2.23243,2.23252,118000000.0
2009-05-28 08:15:00,2.23236,2.23432,2.23236,2.23382,94000000.0
2009-05-28 08:20:00,2.23363,2.23373,2.22841,2.22868,101000000.0
2009-05-28 08:25:00,2.22868,2.23032,2.22837,2.23024,154000000.0
2009-05-28 08:30:00,2.23071,2.23195,2.22976,2.22976,216000000.0
2009-05-28 08:35:00,2.22897,2.23207,2.22711,2.23158,120000000.0
2009-05-28 08:40:00,2.23129,2.23129,2.22973,2.22997,123000000.0
2009-05-28 08:45:00,2.23018,2.2315,2.23009,2.2301,148000000.0
2009-05-28 08:50:00,2.23024,2.23152,2.22999,2.23089,232000000.0
2009-05-28 08:55:00,2.23079,2.23228,2.23072,2.23228,129000000.0
2009-05-28 09:00:00,2.23218,2.23519,2.23217,2.23443,98000000.0
2009-05-28 09:05:00,2.2338,2.23604,2.2336,2.23384,129000000.0
2009-05-28 09:10:00,2.23348,2.2371,2.23346,2.23655,216000000.0
2009-05-28 09:15:00,2.23671,2.23745,2.23592,2.23599,232000000.0
2009-05-28 09:20:00,2.23623,2.23653,2.23556,2.23642,273000000.0
2009-05-28 09:25:00,2.23623,2.23664,2.23408,2.23448,194000000.0
2009-05-28 09:30:00,2.23429,2.23441,2.23125,2.23331,151000000.0
2009-05-28 09:35:00,2.23355,2.23524,2.23333,2.23437,228000000.0
2009-05-28 09:40:00,2.23506,2.23555,2.23401,2.23402,226000000.0
2009-05-28 09:45:00,2.23404,2.23601,2.23394,2.23548,136000000.0
2009-05-28 09:50:00,2.23555,2.23555,2.23401,2.23429,196000000.0
2009-05-28 09:55:00,2.23475,2.23611,2.23475,2.23574,190000000.0
2009-05-28 10:00:00,2.23619,2.23699,2.23601,2.2364,196000000.0
2009-05-28 10:05:00,2.23632,2.23739,2.23563,2.23629,232000000.0
2009-05-28 10:10:00,2.23583,2.23621,2.23405,2.23506,303000000.0
2009-05-28 10:15:00,2.23516,2.23596,2.23504,2.23557,225000000.0
2009-05-28 10:20:00,2.23514,2.23648,2.23513,2.23513,233000000.0
2009-05-28 10:25:00,2.23506,2.23542,2.23433,2.23443,301000000.0
2009-05-28 10:30:00,2.23383,2.23409,2.23308,2.23342,157000000.0
2009-05-28 10:35:00,2.23317,2.2343,2.23257,2.23257,140000000.0
2009-05-28 10:40:00,2.23226,2.23253,2.23144,2.23214,139000000.0
2009-05-28 10:45:00,2.23272,2.23294,2.23039,2.23079,165000000.0
2009-05-28 10:50:00,2.23116,2.23204,2.23067,2.23204,206000000.0
2009-05-28 10:55:00,2.23189,2.23354,2.23168,2.23282,176000000.0
2009-05-28 11:00:00,2.23261,2.23279,2.23073,2.231,178000000.0
2009-05-28 11:05:00,2.23052,2.23052,2.22966,2.2303,142000000.0
2009-05-28 11:10:00,2.23028,2.23035,2.22912,2.2299,236000000.0
2009-05-28 11:15:00,2.23014,2.23022,2.22842,2.22842,218000000.0
2009-05-28 11:20:00,2.22848,2.22881,2.22462,2.22462,229000000.0
2009-05-28 11:25:00,2.22438,2.2244,2.22264,2.22354,183000000.0
2009-05-28 11:30:00,2.22358,2.22384,2.21993,2.22048,173000000.0
2009-05-28 11:35:00,2.22067,2.22131,2.21935,2.21968,231000000.0
2009-05-28 11:40:00,2.21865,2.21978,2.21745,2.21978,185000000.0
2009-05-28 11:45:00,2.22008,2.22008,2.21896,2.21955,169000000.0
2009-05-28 11:50:00,2.21932,2.22041,2.21893,2.22041,188000000.0
2009-05-28 11:55:00,2.22036,2.2213,2.21994,2.22079,200000000.0
2009-05-28 12:00:00,2.22039,2.22188,2.2202,2.22034,150000000.0
2009-05-28 12:05:00,2.22026,2.22054,2.21959,2.21963,112000000.0
2009-05-28 12:10:00,2.2199,2.22002,2.2187,2.22002,149000000.0
2009-05-28 12:15:00,2.2204,2.22137,2.22019,2.22046,180000000.0
2009-05-28 12:20:00,2.22054,2.22054,2.21827,2.21839,178000000.0
2009-05-28 12:25:00,2.21767,2.21858,2.21642,2.21651,208000000.0
2009-05-28 12:30:00,2.21627,2.21976,2.21587,2.2191,188000000.0
2009-05-28 12:35:00,2.21899,2.21942,2.21816,2.21909,110000000.0
2009-05-28 12:40:00,2.21916,2.21928,2.21812,2.21928,82000000.0
2009-05-28 12:45:00,2.21929,2.22033,2.21917,2.21987,160000000.0
2009-05-28 12:50:00,2.21969,2.2205,2.21968,2.22011,129000000.0
2009-05-28 12:55:00,2.2202,2.22041,2.21868,2.21898,131000000.0
2009-05-28 13:00:00,2.21918,2.21935,2.21789,2.21826,91000000.0
2009-05-28 13:05:00,2.21841,2.21923,2.21821,2.21879,126000000.0
2009-05-28 13:10:00,2.21927,2.21942,2.21849,2.21851,104000000.0
2009-05-28 13:15:00,2.21867,2.22044,2.21733,2.21733,141000000.0
2009-05-28 13:20:00,2.21729,2.2178,2.21671,2.21731,165000000.0
2009-05-28 13:25:00,2.21689,2.22035,2.21674,2.22035,128000000.0
2009-05-28 13:30:00,2.2201,2.22053,2.21849,2.21873,118000000.0
2009-05-28 13:35:00,2.21892,2.21935,2.21794,2.21862,143000000.0
2009-05-28 13:40:00,2.2192,2.22147,2.21884,2.22147,145000000.0
2009-05-28 13:45:00,2.22123,2.22283,2.22123,2.22241,101000000.0
2009-05-28 13:50:00,2.22214,2.22235,2.22088,2.22164,144000000.0
2009-05-28 13:55:00,2.22118,2.22124,2.22008,2.22061,144000000.0
2009-05-28 14:00:00,2.22048,2.22054,2.21892,2.21931,124000000.0
2009-05-28 14:05:00,2.21925,2.22154,2.21925,2.21999,128000000.0
2009-05-28 14:10:00,2.21953,2.22075,2.21871,2.22075,104000000.0
2009-05-28 14:15:00,2.22121,2.22228,2.22098,2.2216,86000000.0
2009-05-28 14:20:00,2.22132,2.22358,2.22105,2.22358,84000000.0
2009-05-28 14:25:00,2.22341,2.22353,2.22279,2.22279,75000000.0
2009-05-28 14:30:00,2.22169,2.22204,2.2203,2.2203,67000000.0
2009-05-28 14:35:00,2.22066,2.22207,2.21983,2.21983,41000000.0
2009-05-28 14:40:00,2.21998,2.22123,2.21896,2.22033,43000000.0
2009-05-28 14:45:00,2.22005,2.22005,2.21888,2.21899,41000000.0
2009-05-28 14:50:00,2.21889,2.22011,2.21874,2.21964,37000000.0
2009-05-28 14:55:00,2.21984,2.22103,2.21962,2.22033,38000000.0
2009-05-28 15:00:00,2.22044,2.22044,2.21933,2.22,37000000.0
2009-05-28 15:05:00,2.21947,2.22126,2.21884,2.22086,41000000.0
2009-05-28 15:10:00,2.22087,2.22143,2.21952,2.2203,47000000.0
2009-05-28 15:15:00,2.22037,2.22194,2.22007,2.22084,41000000.0
2009-05-28 15:20:00,2.22107,2.22579,2.22088,2.22574,42000000.0
2009-05-28 15:25:00,2.22545,2.2255,2.22345,2.22454,39000000.0
2009-05-28 15:30:00,2.22452,2.22558,2.22327,2.22558,45000000.0
2009-05-28 15:35:00,2.22573,2.22616,2.22353,2.22527,39000000.0
2009-05-28 15:40:00,2.22475,2.22553,2.22375,2.22515,44000000.0
2009-05-28 15:45:00,2.22473,2.22523,2.22372,2.22523,38000000.0
2009-05-28 15:50:00,2.22531,2.22545,2.22457,2.22515,42000000.0
2009-05-28 15:55:00,2.22523,2.2279,2.2251,2.2275,43000000.0
2009-05-28 16:00:00,2.22908,2.23127,2.22891,2.22902,43000000.0
2009-05-28 16:05:00,2.22957,2.23743,2.22957,2.23679,44000000.0
2009-05-28 16:10:00,2.23792,2.24017,2.2351,2.2351,44000000.0
2009-05-28 16:15:00,2.23496,2.23496,2.2321,2.2321,47000000.0
2009-05-28 16:20:00,2.23272,2.23353,2.22995,2.23171,44000000.0
2009-05-28 16:25:00,2.23172,2.23181,2.22983,2.23181,43000000.0
2009-05-28 16:30:00,2.2316,2.23258,2.23113,2.23222,42000000.0
2009-05-28 16:35:00,2.2326,2.2326,2.22914,2.23184,38000000.0
2009-05-28 16:40:00,2.23121,2.23159,2.22908,2.22918,42000000.0
2009-05-28 16:45:00,2.22935,2.22986,2.22852,2.2287,47000000.0
2009-05-28 16:50:00,2.22857,2.2311,2.22844,2.23063,37000000.0
2009-05-28 16:55:00,2.22997,2.23141,2.22916,2.23141,44000000.0
2009-05-28 17:00:00,2.23201,2.23221,2.22899,2.23128,40000000.0
2009-05-28 17:05:00,2.23114,2.23355,2.23085,2.23352,44000000.0
2009-05-28 17:10:00,2.23364,2.23482,2.23273,2.23277,40000000.0
2009-05-28 17:15:00,2.23228,2.23329,2.23205,2.23329,40000000.0
2009-05-28 17:20:00,2.23377,2.23473,2.23252,2.23252,41000000.0
2009-05-28 17:25:00,2.23258,2.23289,2.23194,2.23257,38000000.0
2009-05-28 17:30:00,2.23274,2.23422,2.23259,2.23422,45000000.0
2009-05-28 17:35:00,2.234,2.234,2.23269,2.23277,36000000.0
2009-05-28 17:40:00,2.23272,2.2346,2.23218,2.2332,45000000.0
2009-05-28 17:45:00,2.23256,2.23364,2.23168,2.23219,37000000.0
2009-05-28 17:50:00,2.23144,2.23175,2.23072,2.23128,39000000.0
2009-05-28 17:55:00,2.23077,2.23089,2.22791,2.22859,44000000.0
2009-05-28 18:00:00,2.22882,2.22968,2.22841,2.22961,44000000.0
2009-05-28 18:05:00,2.22928,2.23322,2.22928,2.23258,44000000.0
2009-05-28 18:10:00,2.23232,2.23331,2.23199,2.23257,44000000.0
2009-05-28 18:15:00,2.23331,2.23596,2.23272,2.23585,46000000.0
2009-05-28 18:20:00,2.23626,2.23671,2.23488,2.23571,47000000.0
2009-05-28 18:25:00,2.23455,2.23475,2.23372,2.23438,36000000.0
2009-05-28 18:30:00,2.23458,2.2361,2.23425,2.2351,46000000.0
2009-05-28 18:35:00,2.23522,2.23795,2.23472,2.23707,38000000.0
2009-05-28 18:40:00,2.23654,2.2379,2.23615,2.2374,41000000.0
2009-05-28 18:45:00,2.23794,2.23801,2.237,2.237,44000000.0
2009-05-28 18:50:00,2.23701,2.23789,2.23653,2.23745,42000000.0
2009-05-28 18:55:00,2.23795,2.24014,2.2373,2.23975,41000000.0
2009-05-28 19:00:00,2.23957,2.23957,2.23596,2.23629,37000000.0
2009-05-28 19:05:00,2.23618,2.23618,2.23438,2.23489,40000000.0
2009-05-28 19:10:00,2.23617,2.23714,2.23472,2.23597,42000000.0
2009-05-28 19:15:00,2.23643,2.23643,2.23412,2.23432,47000000.0
2009-05-28 19:20:00,2.23448,2.23448,2.23107,2.23227,47000000.0
2009-05-28 19:25:00,2.23295,2.23525,2.23183,2.23506,41000000.0
2009-05-28 19:30:00,2.23481,2.23752,2.23481,2.23651,42000000.0
2009-05-28 19:35:00,2.23631,2.23736,2.23407,2.23407,38000000.0
2009-05-28 19:40:00,2.23363,2.23537,2.23349,2.23537,42000000.0
2009-05-28 19:45:00,2.23541,2.23541,2.23392,2.23399,40000000.0
2009-05-28 19:50:00,2.23419,2.23716,2.23419,2.23556,36000000.0
2009-05-28 19:55:00,2.23492,2.23779,2.23492,2.23689,41000000.0
2009-05-28 20:00:00,2.23575,2.23575,2.23433,2.23433,36000000.0
2009-05-28 20:05:00,2.23439,2.2344,2.23322,2.23427,45000000.0
2009-05-28 20:10:00,2.23457,2.23658,2.23395,2.23656,39000000.0
2009-05-28 20:15:00,2.23648,2.2366,2.23471,2.23471,42000000.0
2009-05-28 20:20:00,2.23489,2.23489,2.23406,2.23464,40000000.0
2009-05-28 20:25:00,2.23454,2.23471,2.23152,2.23163,39000000.0
2009-05-28 20:30:00,2.23206,2.23466,2.23206,2.23461,37000000.0
2009-05-28 20:35:00,2.23466,2.23701,2.23452,2.23595,46000000.0
2009-05-28 20:40:00,2.2362,2.23959,2.23577,2.23911,45000000.0
2009-05-28 20:45:00,2.23909,2.23914,2.23659,2.2366,39000000.0
2009-05-28 20:50:00,2.23729,2.2394,2.23729,2.23754,50000000.0
2009-05-28 20:55:00,2.23698,2.2396,2.23612,2.2396,36000000.0
2009-05-28 21:00:00,2.23955,2.23955,2.23752,2.23794,36000000.0
2009-05-28 21:05:00,2.23847,2.24014,2.23818,2.24014,44000000.0
2009-05-28 21:10:00,2.24017,2.2404,2.23876,2.2404,39000000.0
2009-05-28 21:15:00,2.24054,2.24054,2.23836,2.23845,39000000.0
2009-05-28 21:20:00,2.23804,2.23815,2.23601,2.23717,40000000.0
2009-05-28 21:25:00,2.23741,2.23744,2.2337,2.23463,36000000.0
2009-05-28 21:30:00,2.23394,2.23642,2.23329,2.23642,45000000.0
2009-05-28 21:35:00,2.23666,2.23667,2.23503,2.23568,44000000.0
2009-05-28 21:40:00,2.23576,2.23576,2.23426,2.23434,42000000.0
2009-05-28 21:45:00,2.2342,2.2347,2.23403,2.23464,42000000.0
2009-05-28 21:50:00,2.2347,2.23591,2.23395,2.23591,36000000.0
2009-05-28 21:55:00,2.23717,2.23731,2.23557,2.23575,37000000.0
2009-05-28 22:00:00,2.23551,2.23685,2.23527,2.23645,43000000.0
2009-05-28 22:05:00,2.23607,2.23607,2.23158,2.23389,42000000.0
2009-05-28 22:10:00,2.23344,2.23515,2.23251,2.23515,43000000.0
2009-05-28 22:15:00,2.2355,2.2355,2.23335,2.2338,39000000.0
2009-05-28 22:20:00,2.23395,2.23525,2.23381,2.23525,35000000.0
2009-05-28 22:25:00,2.23577,2.2366,2.23576,2.23626,43000000.0
2009-05-28 22:30:00,2.23584,2.23617,2.23556,2.23574,38000000.0
2009-05-28 22:35:00,2.23559,2.23648,2.23449,2.23618,42000000.0
2009-05-28 22:40:00,2.23629,2.2396,2.23604,2.2396,36000000.0
2009-05-28 22:45:00,2.24006,2.24006,2.2382,2.2382,41000000.0
2009-05-28 22:50:00,2.23845,2.23845,2.23514,2.2362,38000000.0
2009-05-28 22:55:00,2.23626,2.23826,2.2361,2.23713,34000000.0
2009-05-28 23:00:00,2.23614,2.23704,2.23481,2.23678,40000000.0
2009-05-28 23:05:00,2.23658,2.23687,2.23544,2.23586,43000000.0
2009-05-28 23:10:00,2.23489,2.23489,2.23413,2.23437,31000000.0
2009-05-28 23:15:00,2.234,2.23428,2.23363,2.23391,42000000.0
2009-05-28 23:20:00,2.23401,2.23533,2.2337,2.23404,38000000.0
2009-05-28 23:25:00,2.23409,2.2342,2.23303,2.23393,42000000.0
2009-05-28 23:30:00,2.23362,2.23362,2.23096,2.23096,41000000.0
2009-05-28 23:35:00,2.2307,2.23185,2.22998,2.23171,39000000.0
2009-05-28 23:40:00,2.23196,2.23198,2.23094,2.23119,40000000.0
2009-05-28 23:45:00,2.23114,2.2338,2.23114,2.23354,40000000.0
2009-05-28 23:50:00,2.23355,2.23419,2.23213,2.23419,43000000.0
2009-05-28 23:55:00,2.2342,2.2342,2.23328,2.23351,42000000.0
2009-05-29 00:00:00,2.23387,2.23432,2.23314,2.23315,40000000.0
2009-05-29 00:05:00,2.23302,2.23514,2.23276,2.23505,42000000.0
2009-05-29 00:10:00,2.23522,2.2356,2.23465,2.23483,42000000.0
2009-05-29 00:15:00,2.23466,2.23466,2.23342,2.23342,41000000.0
2009-05-29 00:20:00,2.23332,2.23403,2.23332,2.23384,42000000.0
2009-05-29 00:25:00,2.23385,2.23449,2.23329,2.23358,42000000.0
2009-05-29 00:30:00,2.23374,2.23388,2.23243,2.23292,39000000.0
2009-05-29 00:35:00,2.23282,2.23296,2.22968,2.23061,42000000.0
2009-05-29 00:40:00,2.23084,2.23259,2.23084,2.23246,43000000.0
2009-05-29 00:45:00,2.23219,2.23301,2.23046,2.23196,46000000.0
2009-05-29 00:50:00,2.23224,2.23355,2.23197,2.23355,41000000.0
2009-05-29 00:55:00,2.23358,2.2347,2.23294,2.2347,39000000.0
2009-05-29 01:00:00,2.23462,2.23462,2.2324,2.23447,42000000.0
2009-05-29 01:05:00,2.23487,2.23533,2.23334,2.23385,37000000.0
2009-05-29 01:10:00,2.23408,2.23464,2.23375,2.23456,48000000.0
2009-05-29 01:15:00,2.23474,2.23489,2.23381,2.23381,39000000.0
2009-05-29 01:20:00,2.23336,2.23377,2.23315,2.23336,40000000.0
2009-05-29 01:25:00,2.23335,2.23361,2.23289,2.23322,40000000.0
2009-05-29 01:30:00,2.23318,2.23372,2.23294,2.23372,40000000.0
2009-05-29 01:35:00,2.23395,2.2342,2.23296,2.23296,38000000.0
2009-05-29 01:40:00,2.23323,2.23361,2.23225,2.2335,45000000.0
2009-05-29 01:45:00,2.2336,2.23366,2.23084,2.23226,37000000.0
2009-05-29 01:50:00,2.23237,2.23263,2.2313,2.23256,43000000.0
2009-05-29 01:55:00,2.23222,2.23222,2.2303,2.23185,43000000.0
2009-05-29 02:00:00,2.23205,2.23258,2.23179,2.23258,63000000.0
2009-05-29 02:05:00,2.23268,2.23268,2.22937,2.22937,55000000.0
2009-05-29 02:10:00,2.22854,2.23049,2.22819,2.23049,43000000.0
2009-05-29 02:15:00,2.23077,2.23078,2.22964,2.23071,40000000.0
2009-05-29 02:20:00,2.23093,2.23153,2.23067,2.23088,48000000.0
2009-05-29 02:25:00,2.23147,2.23178,2.23093,2.23178,69000000.0
2009-05-29 02:30:00,2.23187,2.23232,2.23185,2.23219,57000000.0
2009-05-29 02:35:00,2.23209,2.23239,2.23133,2.23143,45000000.0
2009-05-29 02:40:00,2.23123,2.23202,2.23108,2.23139,47000000.0
2009-05-29 02:45:00,2.23142,2.23142,2.23033,2.23054,49000000.0
2009-05-29 02:50:00,2.23066,2.23138,2.23042,2.2313,33000000.0
2009-05-29 02:55:00,2.23105,2.23264,2.23103,2.23245,54000000.0
2009-05-29 03:00:00,2.23234,2.23257,2.23185,2.23203,42000000.0
2009-05-29 03:05:00,2.23208,2.23241,2.23164,2.2323,44000000.0
2009-05-29 03:10:00,2.2322,2.23435,2.23195,2.2336,51000000.0
2009-05-29 03:15:00,2.23375,2.23429,2.23356,2.2338,37000000.0
2009-05-29 03:20:00,2.23396,2.23501,2.23267,2.23479,38000000.0
2009-05-29 03:25:00,2.2346,2.23474,2.23344,2.23344,54000000.0
2009-05-29 03:30:00,2.23234,2.23476,2.23234,2.23476,43000000.0
2009-05-29 03:35:00,2.23509,2.23509,2.2334,2.23408,42000000.0
2009-05-29 03:40:00,2.23419,2.2365,2.23417,2.23563,43000000.0
2009-05-29 03:45:00,2.23581,2.23655,2.23534,2.23567,57000000.0
2009-05-29 03:50:00,2.23607,2.23611,2.23472,2.23532,41000000.0
2009-05-29 03:55:00,2.23518,2.23548,2.23468,2.2352,46000000.0
2009-05-29 04:00:00,2.2353,2.23736,2.23502,2.23736,72000000.0
2009-05-29 04:05:00,2.23745,2.23832,2.23671,2.23722,40000000.0
2009-05-29 04:10:00,2.23697,2.23894,2.23693,2.23773,42000000.0
2009-05-29 04:15:00,2.23823,2.23823,2.23713,2.23729,64000000.0
2009-05-29 04:20:00,2.23717,2.23772,2.23639,2.23639,47000000.0
2009-05-29 04:25:00,2.23614,2.23662,2.23483,2.23558,56000000.0
2009-05-29 04:30:00,2.2357,2.23718,2.23517,2.23517,67000000.0
2009-05-29 04:35:00,2.23439,2.2353,2.23396,2.23423,41000000.0
2009-05-29 04:40:00,2.2341,2.23472,2.23394,2.23469,48000000.0
2009-05-29 04:45:00,2.23457,2.23533,2.23426,2.23431,37000000.0
2009-05-29 04:50:00,2.23435,2.23484,2.23421,2.23433,50000000.0
2009-05-29 04:55:00,2.23429,2.23451,2.23357,2.23363,52000000.0
2009-05-29 05:00:00,2.2338,2.23414,2.2336,2.23398,40000000.0
2009-05-29 05:05:00,2.23404,2.23404,2.23308,2.2331,53000000.0
2009-05-29 05:10:00,2.23313,2.23407,2.23313,2.23313,60000000.0
2009-05-29 05:15:00,2.23266,2.2348,2.23266,2.23435,53000000.0
2009-05-29 05:20:00,2.23449,2.23534,2.23449,2.23449,107000000.0
2009-05-29 05:25:00,2.23469,2.23492,2.23304,2.23353,125000000.0
2009-05-29 05:30:00,2.23366,2.23432,2.23361,2.23379,43000000.0
2009-05-29 05:35:00,2.23373,2.23434,2.23342,2.23368,54000000.0
2009-05-29 05:40:00,2.23379,2.2349,2.23372,2.2349,47000000.0
2009-05-29 05:45:00,2.23488,2.23494,2.23386,2.23386,57000000.0
2009-05-29 05:50:00,2.23387,2.23404,2.23367,2.23389,82000000.0
2009-05-29 05:55:00,2.23389,2.23416,2.23329,2.23353,86000000.0
2009-05-29 06:00:00,2.23342,2.23362,2.23307,2.2334,87000000.0
2009-05-29 06:05:00,2.23336,2.23384,2.23318,2.23375,45000000.0
2009-05-29 06:10:00,2.23369,2.23369,2.23211,2.2324,50000000.0
2009-05-29 06:15:00,2.2324,2.23306,2.2324,2.23256,61000000.0
2009-05-29 06:20:00,2.23234,2.23234,2.23133,2.23148,76000000.0
2009-05-29 06:25:00,2.23149,2.23204,2.23064,2.23191,41000000.0
2009-05-29 06:30:00,2.23204,2.23206,2.22935,2.22935,88000000.0
2009-05-29 06:35:00,2.22949,2.22976,2.22578,2.22596,45000000.0
2009-05-29 06:40:00,2.226,2.22742,2.2252,2.2272,41000000.0
2009-05-29 06:45:00,2.22732,2.22732,2.22378,2.2263,41000000.0
2009-05-29 06:50:00,2.22675,2.22691,2.22574,2.22691,46000000.0
2009-05-29 06:55:00,2.22687,2.22696,2.22596,2.22615,66000000.0
2009-05-29 07:00:00,2.2264,2.22714,2.2253,2.22584,56000000.0
2009-05-29 07:05:00,2.22614,2.22721,2.22614,2.22668,59000000.0
2009-05-29 07:10:00,2.22667,2.22727,2.22643,2.22667,61000000.0
2009-05-29 07:15:00,2.2265,2.22753,2.22647,2.2275,49000000.0
2009-05-29 07:20:00,2.22729,2.22848,2.22729,2.22765,60000000.0
2009-05-29 07:25:00,2.22748,2.22772,2.22653,2.22702,106000000.0
2009-05-29 07:30:00,2.22686,2.22686,2.22479,2.22656,76000000.0
2009-05-29 07:35:00,2.22598,2.22804,2.22598,2.22804,56000000.0
2009-05-29 07:40:00,2.2281,2.22814,2.22716,2.22737,82000000.0
2009-05-29 07:45:00,2.22721,2.22835,2.22581,2.22763,77000000.0
2009-05-29 07:50:00,2.22676,2.22745,2.22506,2.22506,97000000.0
2009-05-29 07:55:00,2.2246,2.22528,2.22387,2.22417,101000000.0
2009-05-29 08:00:00,2.22422,2.22509,2.22323,2.22509,106000000.0
2009-05-29 08:05:00,2.22468,2.22468,2.22318,2.22318,93000000.0
2009-05-29 08:10:00,2.22312,2.22335,2.22006,2.22103,118000000.0
2009-05-29 08:15:00,2.22074,2.22074,2.21751,2.21833,94000000.0
2009-05-29 08:20:00,2.21816,2.21838,2.21401,2.21532,101000000.0
2009-05-29 08:25:00,2.21552,2.21559,2.2145,2.21558,154000000.0
2009-05-29 08:30:00,2.21529,2.21699,2.21529,2.21613,216000000.0
2009-05-29 08:35:00,2.21583,2.2161,2.21419,2.21419,120000000.0
2009-05-29 08:40:00,2.2142,2.21421,2.21211,2.21259,123000000.0
2009-05-29 08:45:00,2.21268,2.21372,2.2109,2.2109,148000000.0
2009-05-29 08:50:00,2.20987,2.21131,2.20896,2.21041,232000000.0
2009-05-29 08:55:00,2.21072,2.21432,2.20984,2.21432,129000000.0
2009-05-29 09:00:00,2.21405,2.21493,2.21321,2.21338,98000000.0
2009-05-29 09:05:00,2.21349,2.21364,2.21131,2.21131,129000000.0
2009-05-29 09:10:00,2.21149,2.21232,2.21036,2.21227,216000000.0
2009-05-29 09:15:00,2.21249,2.21498,2.21226,2.21498,232000000.0
2009-05-29 09:20:00,2.21595,2.21647,2.21556,2.21632,273000000.0
2009-05-29 09:25:00,2.21622,2.21687,2.21484,2.21484,194000000.0
2009-05-29 09:30:00,2.21467,2.21753,2.21463,2.21753,151000000.0
2009-05-29 09:35:00,2.21668,2.21674,2.21559,2.21651,228000000.0
2009-05-29 09:40:00,2.21662,2.2173,2.21622,2.2173,226000000.0
2009-05-29 09:45:00,2.21765,2.21987,2.21765,2.21987,136000000.0
2009-05-29 09:50:00,2.2197,2.2211,2.2197,2.22096,196000000.0
2009-05-29 09:55:00,2.22079,2.22257,2.2203,2.22254,190000000.0
2009-05-29 10:00:00,2.22257,2.22596,2.22256,2.2259,196000000.0
2009-05-29 10:05:00,2.2258,2.2258,2.22095,2.22095,232000000.0
2009-05-29 10:10:00,2.22059,2.22108,2.22042,2.22079,303000000.0
2009-05-29 10:15:00,2.221,2.221,2.21762,2.21955,225000000.0
2009-05-29 10:20:00,2.21953,2.21996,2.21849,2.21869,233000000.0
2009-05-29 10:25:00,2.21855,2.2194,2.21739,2.21915,301000000.0
2009-05-29 10:30:00,2.21912,2.21912,2.2175,2.21831,157000000.0
2009-05-29 10:35:00,2.21852,2.21918,2.21813,2.21909,140000000.0
2009-05-29 10:40:00,2.21904,2.21963,2.21904,2.21923,139000000.0
2009-05-29 10:45:00,2.21948,2.21948,2.21834,2.21838,165000000.0
2009-05-29 10:50:00,2.21853,2.21853,2.21594,2.21622,206000000.0
2009-05-29 10:55:00,2.21606,2.21628,2.21498,2.21593,176000000.0
2009-05-29 11:00:00,2.21542,2.2177,2.21378,2.21666,178000000.0
2009-05-29 11:05:00,2.21698,2.21906,2.21681,2.21863,142000000.0
2009-05-29 11:10:00,2.21833,2.21891,2.21779,2.21794,236000000.0
2009-05-29 11:15:00,2.2177,2.2194,2.21734,2.2183,218000000.0
2009-05-29 11:20:00,2.2185,2.22003,2.21779,2.21997,229000000.0
2009-05-29 11:25:00,2.2196,2.22035,2.21807,2.21849,183000000.0
2009-05-29 11:30:00,2.2186,2.21995,2.21844,2.21995,173000000.0
2009-05-29 11:35:00,2.22135,2.22253,2.221,2.22253,231000000.0
2009-05-29 11:40:00,2.22209,2.22504,2.22117,2.22419,185000000.0
2009-05-29 11:45:00,2.22318,2.22318,2.22059,2.22108,169000000.0
2009-05-29 11:50:00,2.22083,2.22118,2.22045,2.22053,188000000.0
2009-05-29 11:55:00,2.22052,2.22057,2.21898,2.21898,200000000.0
2009-05-29 12:00:00,2.21878,2.21993,2.21816,2.2186,150000000.0
2009-05-29 12:05:00,2.21817,2.21874,2.2158,2.21665,112000000.0
2009-05-29 12:10:00,2.21693,2.21735,2.21595,2.21685,149000000.0
2009-05-29 12:15:00,2.21738,2.21871,2.21719,2.2185,180000000.0
2009-05-29 12:20:00,2.21834,2.21924,2.21783,2.21811,178000000.0
2009-05-29 12:25:00,2.21798,2.21824,2.21541,2.2158,208000000.0
2009-05-29 12:30:00,2.21554,2.21909,2.21507,2.21821,188000000.0
2009-05-29 12:35:00,2.21821,2.22209,2.21794,2.2215,110000000.0
2009-05-29 12:40:00,2.22127,2.22144,2.21735,2.21774,82000000.0
2009-05-29 12:45:00,2.21795,2.21795,2.21446,2.21689,160000000.0
2009-05-29 12:50:00,2.21751,2.2177,2.21511,2.21547,129000000.0
2009-05-29 12:55:00,2.21568,2.21631,2.21468,2.21509,131000000.0
2009-05-29 13:00:00,2.21511,2.21545,2.21291,2.21444,91000000.0
2009-05-29 13:05:00,2.21474,2.21531,2.21353,2.21353,126000000.0
2009-05-29 13:10:00,2.21323,2.21575,2.21287,2.21575,104000000.0
2009-05-29 13:15:00,2.21561,2.21561,2.21265,2.21329,141000000.0
2009-05-29 13:20:00,2.21286,2.21481,2.21242,2.213,165000000.0
2009-05-29 13:25:00,2.21332,2.21581,2.21292,2.21581,128000000.0
2009-05-29 13:30:00,2.21567,2.21711,2.21512,2.21593,118000000.0
2009-05-29 13:35:00,2.2156,2.21797,2.21537,2.21606,143000000.0
2009-05-29 13:40:00,2.21634,2.22025,2.21634,2.22025,145000000.0
2009-05-29 13:45:00,2.22083,2.22083,2.21638,2.21723,101000000.0
2009-05-29 13:50:00,2.21777,2.21852,2.21663,2.21663,144000000.0
2009-05-29 13:55:00,2.21676,2.2187,2.21674,2.21826,144000000.0
2009-05-29 14:00:00,2.21764,2.21764,2.21494,2.21508,124000000.0
2009-05-29 14:05:00,2.21502,2.21502,2.21305,2.21305,128000000.0
2009-05-29 14:10:00,2.21322,2.21389,2.21243,2.21243,104000000.0
2009-05-29 14:15:00,2.21231,2.2136,2.21189,2.21224,86000000.0
2009-05-29 14:20:00,2.21211,2.21316,2.21082,2.21316,84000000.0
2009-05-29 14:25:00,2.21284,2.21364,2.21229,2.21229,75000000.0
2009-05-29 14:30:00,2.21288,2.21485,2.21288,2.2144,67000000.0
2009-05-29 14:35:00,2.215,2.21534,2.21104,2.21162,41000000.0
2009-05-29 14:40:00,2.21228,2.21322,2.21176,2.21213,43000000.0
2009-05-29 14:45:00,2.21141,2.21192,2.21024,2.21179,41000000.0
2009-05-29 14:50:00,2.21106,2.21338,2.2109,2.2122,37000000.0
2009-05-29 14:55:00,2.21102,2.21235,2.2107,2.21235,38000000.0
2009-05-29 15:00:00,2.21272,2.21316,2.21087,2.21217,37000000.0
2009-05-29 15:05:00,2.21156,2.21224,2.21058,2.21137,41000000.0
2009-05-29 15:10:00,2.21137,2.21179,2.21004,2.21065,47000000.0
2009-05-29 15:15:00,2.21086,2.21086,2.20948,2.2097,41000000.0
2009-05-29 15:20:00,2.20987,2.21143,2.20947,2.2095,42000000.0
2009-05-29 15:25:00,2.20949,2.21072,2.20908,2.21023,39000000.0
2009-05-29 15:30:00,2.21074,2.21364,2.21016,2.21364,45000000.0
2009-05-29 15:35:00,2.21337,2.21338,2.20905,2.21094,39000000.0
2009-05-29 15:40:00,2.21071,2.21245,2.20785,2.21244,44000000.0
2009-05-29 15:45:00,2.21229,2.21349,2.21143,2.21303,38000000.0
2009-05-29 15:50:00,2.2129,2.21296,2.20982,2.21143,42000000.0
2009-05-29 15:55:00,2.21199,2.21264,2.20994,2.2125,43000000.0
2009-05-29 16:00:00,2.21249,2.21381,2.21237,2.21366,43000000.0
2009-05-29 16:05:00,2.21375,2.21434,2.21188,2.21263,44000000.0
2009-05-29 16:10:00,2.21288,2.21297,2.2116,2.2116,44000000.0
2009-05-29 16:15:00,2.21082,2.21294,2.21001,2.21258,47000000.0
2009-05-29 16:20:00,2.2121,2.21324,2.21149,2.21158,44000000.0
2009-05-29 16:25:00,2.21187,2.21213,2.21044,2.21055,43000000.0
2009-05-29 16:30:00,2.21037,2.21108,2.20826,2.20964,42000000.0
2009-05-29 16:35:00,2.20978,2.21146,2.20889,2.20958,38000000.0
2009-05-29 16:40:00,2.20904,2.21097,2.20898,2.21083,42000000.0
2009-05-29 16:45:00,2.21085,2.21122,2.20979,2.21069,47000000.0
2009-05-29 16:50:00,2.21099,2.21219,2.21066,2.21219,42000000.0
2009-05-29 16:55:00,2.21262,2.21376,2.2094,2.2094,44000000.0
2009-05-29 17:00:00,2.20876,2.21222,2.2085,2.21118,40000000.0
2009-05-29 17:05:00,2.2116,2.21397,2.21149,2.21349,44000000.0
2009-05-29 17:10:00,2.21372,2.2154,2.21353,2.2154,40000000.0
2009-05-29 17:15:00,2.21562,2.21597,2.21419,2.21432,40000000.0
2009-05-29 17:20:00,2.21424,2.21444,2.21311,2.21444,41000000.0
2009-05-29 17:25:00,2.21409,2.2153,2.21364,2.21506,38000000.0
2009-05-29 17:30:00,2.21559,2.21637,2.21332,2.214,45000000.0
2009-05-29 17:35:00,2.21493,2.21633,2.21481,2.21593,36000000.0
2009-05-29 17:40:00,2.21533,2.21644,2.21508,2.21611,45000000.0
2009-05-29 17:45:00,2.21678,2.21956,2.21678,2.21956,37000000.0
2009-05-29 17:50:00,2.21911,2.21916,2.21829,2.21904,39000000.0
2009-05-29 17:55:00,2.2186,2.2186,2.21741,2.2176,44000000.0
2009-05-29 18:00:00,2.21732,2.2193,2.21726,2.21855,44000000.0
2009-05-29 18:05:00,2.21912,2.21964,2.21771,2.21776,44000000.0
2009-05-29 18:10:00,2.21793,2.2199,2.21793,2.21859,44000000.0
2009-05-29 18:15:00,2.21916,2.21979,2.21609,2.21854,46000000.0
2009-05-29 18:20:00,2.21759,2.21835,2.21458,2.21458,47000000.0
2009-05-29 18:25:00,2.21459,2.21573,2.21358,2.21358,36000000.0
2009-05-29 18:30:00,2.2132,2.21469,2.21274,2.21334,46000000.0
2009-05-29 18:35:00,2.21331,2.21514,2.21328,2.21459,38000000.0
2009-05-29 18:40:00,2.21476,2.21663,2.2147,2.21663,41000000.0
2009-05-29 18:45:00,2.21697,2.21732,2.21515,2.21515,44000000.0
2009-05-29 18:50:00,2.2148,2.21558,2.21452,2.21452,45000000.0
2009-05-29 18:55:00,2.21497,2.21576,2.21494,2.21554,41000000.0
2009-05-29 19:00:00,2.21598,2.21699,2.2158,2.21641,37000000.0
2009-05-29 19:05:00,2.21641,2.21821,2.21576,2.21725,40000000.0
2009-05-29 19:10:00,2.21702,2.21772,2.21528,2.21675,42000000.0
2009-05-29 19:15:00,2.21614,2.21614,2.21494,2.21494,47000000.0
2009-05-29 19:20:00,2.21434,2.21592,2.21418,2.21559,47000000.0
2009-05-29 19:25:00,2.21594,2.21598,2.21476,2.21476,41000000.0
2009-05-29 19:30:00,2.2145,2.21484,2.21156,2.21156,42000000.0
2009-05-29 19:35:00,2.21121,2.21259,2.21057,2.21242,38000000.0
2009-05-29 19:40:00,2.21286,2.21362,2.21234,2.21292,42000000.0
2009-05-29 19:45:00,2.21293,2.21325,2.21251,2.21254,40000000.0
2009-05-29 19:50:00,2.21214,2.21313,2.21196,2.21286,36000000.0
2009-05-29 19:55:00,2.21233,2.21249,2.21179,2.21214,41000000.0
2009-05-29 20:00:00,2.2121,2.2134,2.21182,2.2133,36000000.0
2009-05-29 20:05:00,2.21324,2.21332,2.21277,2.21325,45000000.0
2009-05-29 20:10:00,2.21317,2.21327,2.21231,2.21252,39000000.0
2009-05-29 20:15:00,2.21213,2.21257,2.21157,2.21201,42000000.0
2009-05-29 20:20:00,2.21199,2.21217,2.21035,2.21163,40000000.0
2009-05-29 20:25:00,2.21149,2.21298,2.21134,2.21298,39000000.0
2009-05-29 20:30:00,2.21286,2.21286,2.21039,2.21106,37000000.0
2009-05-29 20:35:00,2.21018,2.21196,2.21006,2.21144,46000000.0
2009-05-29 20:40:00,2.21162,2.2131,2.21162,2.2129,45000000.0
2009-05-29 20:45:00,2.21282,2.21374,2.21196,2.21305,39000000.0
2009-05-29 20:50:00,2.21321,2.21356,2.21247,2.21349,50000000.0
2009-05-29 20:55:00,2.2137,2.2137,2.21287,2.21349,36000000.0
2009-05-29 21:00:00,2.21365,2.21384,2.21208,2.21208,36000000.0
2009-05-29 21:05:00,2.21265,2.21349,2.21188,2.21229,44000000.0
2009-05-29 21:10:00,2.2128,2.21341,2.21143,2.2115,39000000.0
2009-05-29 21:15:00,2.21159,2.21354,2.21159,2.21224,39000000.0
2009-05-29 21:20:00,2.21218,2.21286,2.21089,2.21256,45000000.0
2009-05-29 21:25:00,2.21303,2.21313,2.21244,2.2131,36000000.0
2009-05-29 21:30:00,2.21294,2.21294,2.21164,2.21177,45000000.0
2009-05-29 21:35:00,2.21151,2.21176,2.20957,2.21127,44000000.0
2009-05-29 21:40:00,2.21123,2.21235,2.20772,2.209,42000000.0
2009-05-29 21:45:00,2.20885,2.21091,2.20862,2.21091,42000000.0
2009-05-29 21:50:00,2.21071,2.21073,2.20836,2.20875,36000000.0
2009-05-29 21:55:00,2.20878,2.20878,2.2039,2.20463,37000000.0
2009-05-29 22:00:00,2.20457,2.20583,2.20446,2.20482,43000000.0
2009-05-29 22:05:00,2.20482,2.20578,2.20468,2.20539,42000000.0
2009-05-29 22:10:00,2.20534,2.20551,2.20484,2.20498,43000000.0
2009-05-29 22:15:00,2.2042,2.20658,2.20235,2.20658,39000000.0
2009-05-29 22:20:00,2.20678,2.20883,2.20666,2.20802,35000000.0
2009-05-29 22:25:00,2.208,2.208,2.20743,2.20774,43000000.0
2009-05-29 22:30:00,2.20787,2.20799,2.20754,2.20758,38000000.0
2009-05-29 22:35:00,2.20743,2.20862,2.20704,2.20738,42000000.0
2009-05-29 22:40:00,2.20735,2.20814,2.20726,2.20814,28000000.0
2009-05-29 22:45:00,2.20812,2.20816,2.20764,2.20805,41000000.0
2009-05-29 22:50:00,2.20807,2.21047,2.20807,2.21045,38000000.0
2009-05-29 22:55:00,2.21063,2.21241,2.2097,2.21235,34000000.0
2009-05-31 23:00:00,2.20507,2.20764,2.20355,2.20371,38000000.0
2009-05-31 23:05:00,2.20368,2.20383,2.20275,2.20317,34000000.0
2009-05-31 23:10:00,2.20372,2.2038,2.20287,2.20378,35000000.0
2009-05-31 23:15:00,2.20292,2.20304,2.20212,2.20304,34000000.0
2009-05-31 23:20:00,2.20336,2.20336,2.20197,2.20288,38000000.0
2009-05-31 23:25:00,2.20173,2.20255,2.20173,2.20246,35000000.0
2009-05-31 23:30:00,2.20237,2.20339,2.19882,2.19918,41000000.0
2009-05-31 23:35:00,2.20186,2.20329,2.20166,2.20303,39000000.0
2009-05-31 23:40:00,2.2021,2.20293,2.20116,2.20251,22000000.0
2009-05-31 23:45:00,2.20257,2.20385,2.20063,2.20082,40000000.0
2009-05-31 23:50:00,2.20089,2.20195,2.19965,2.20195,43000000.0
2009-05-31 23:55:00,2.20192,2.20226,2.20017,2.20214,42000000.0
2009-06-01 00:00:00,2.20216,2.20222,2.20096,2.20176,40000000.0
2009-06-01 00:05:00,2.20193,2.20217,2.20152,2.20193,42000000.0
2009-06-01 00:10:00,2.20212,2.20233,2.20122,2.20168,42000000.0
2009-06-01 00:15:00,2.20171,2.20536,2.20171,2.20342,41000000.0
2009-06-01 00:20:00,2.20329,2.20371,2.20168,2.20318,42000000.0
2009-06-01 00:25:00,2.20316,2.20449,2.20279,2.20424,42000000.0
2009-06-01 00:30:00,2.20416,2.20551,2.20404,2.20484,39000000.0
2009-06-01 00:35:00,2.2051,2.21112,2.2051,2.20583,42000000.0
2009-06-01 00:40:00,2.20738,2.20878,2.2055,2.20712,43000000.0
2009-06-01 00:45:00,2.20825,2.21012,2.20579,2.20594,46000000.0
2009-06-01 00:50:00,2.20503,2.20522,2.20456,2.20471,41000000.0
2009-06-01 00:55:00,2.20533,2.20675,2.20533,2.20675,39000000.0
2009-06-01 01:00:00,2.20671,2.20692,2.20381,2.20381,42000000.0
2009-06-01 01:05:00,2.20393,2.20538,2.20391,2.20475,37000000.0
2009-06-01 01:10:00,2.20482,2.2054,2.20394,2.20525,48000000.0
2009-06-01 01:15:00,2.20476,2.20514,2.20418,2.20494,40000000.0
2009-06-01 01:20:00,2.20485,2.20834,2.20403,2.20834,40000000.0
2009-06-01 01:25:00,2.20777,2.20946,2.20777,2.20857,40000000.0
2009-06-01 01:30:00,2.20839,2.21074,2.20639,2.21074,40000000.0
2009-06-01 01:35:00,2.21084,2.21179,2.20918,2.21122,38000000.0
2009-06-01 01:40:00,2.21113,2.2116,2.20863,2.20863,45000000.0
2009-06-01 01:45:00,2.20853,2.21011,2.20853,2.20911,37000000.0
2009-06-01 01:50:00,2.20911,2.20924,2.20707,2.20796,43000000.0
2009-06-01 01:55:00,2.20805,2.20913,2.20598,2.20805,43000000.0
2009-06-01 02:00:00,2.20813,2.20881,2.20793,2.20872,63000000.0
2009-06-01 02:05:00,2.2088,2.20922,2.2084,2.20902,55000000.0
2009-06-01 02:10:00,2.20912,2.20992,2.20893,2.20928,43000000.0
2009-06-01 02:15:00,2.20944,2.21087,2.20944,2.21084,40000000.0
2009-06-01 02:20:00,2.21078,2.21084,2.20886,2.20931,48000000.0
2009-06-01 02:25:00,2.20927,2.21021,2.2079,2.20956,73000000.0
2009-06-01 02:30:00,2.20947,2.20947,2.20868,2.20903,57000000.0
2009-06-01 02:35:00,2.20909,2.20999,2.20875,2.20999,45000000.0
2009-06-01 02:40:00,2.20984,2.20984,2.20636,2.20731,47000000.0
2009-06-01 02:45:00,2.20737,2.21085,2.20644,2.20705,49000000.0
2009-06-01 02:50:00,2.20626,2.20903,2.20626,2.20822,33000000.0
2009-06-01 02:55:00,2.20868,2.20916,2.20808,2.20909,54000000.0
2009-06-01 03:00:00,2.20934,2.21037,2.20867,2.20867,42000000.0
2009-06-01 03:05:00,2.20847,2.20872,2.20439,2.20439,44000000.0
2009-06-01 03:10:00,2.20436,2.20436,2.20179,2.20281,51000000.0
2009-06-01 03:15:00,2.20279,2.20337,2.20166,2.20166,38000000.0
2009-06-01 03:20:00,2.20193,2.20419,2.20149,2.20415,38000000.0
2009-06-01 03:25:00,2.20406,2.20463,2.20305,2.20463,54000000.0
2009-06-01 03:30:00,2.20427,2.20427,2.20211,2.20251,43000000.0
2009-06-01 03:35:00,2.20317,2.20423,2.20303,2.20422,42000000.0
2009-06-01 03:40:00,2.20462,2.20462,2.20291,2.20309,43000000.0
2009-06-01 03:45:00,2.20324,2.20354,2.20273,2.20284,57000000.0
2009-06-01 03:50:00,2.2027,2.2027,2.2018,2.20262,41000000.0
2009-06-01 03:55:00,2.20232,2.20321,2.20118,2.20321,46000000.0
2009-06-01 04:00:00,2.20337,2.2046,2.20287,2.20415,72000000.0
2009-06-01 04:05:00,2.20399,2.20429,2.20377,2.20378,40000000.0
2009-06-01 04:10:00,2.20375,2.20378,2.20314,2.20341,42000000.0
2009-06-01 04:15:00,2.20346,2.204,2.20306,2.20306,64000000.0
2009-06-01 04:20:00,2.20282,2.20287,2.20011,2.20106,47000000.0
2009-06-01 04:25:00,2.20147,2.2033,2.20147,2.20292,56000000.0
2009-06-01 04:30:00,2.20242,2.20362,2.20242,2.20304,70000000.0
2009-06-01 04:35:00,2.20302,2.20315,2.20246,2.20274,38000000.0
2009-06-01 04:40:00,2.20269,2.20286,2.20226,2.20232,48000000.0
2009-06-01 04:45:00,2.20235,2.20235,2.20103,2.20121,37000000.0
2009-06-01 04:50:00,2.2012,2.20127,2.20064,2.20096,50000000.0
2009-06-01 04:55:00,2.20095,2.2015,2.20044,2.2008,52000000.0
2009-06-01 05:00:00,2.20064,2.20121,2.2003,2.20098,40000000.0
2009-06-01 05:05:00,2.20151,2.20173,2.201,2.20121,53000000.0
2009-06-01 05:10:00,2.20109,2.20269,2.20105,2.20232,60000000.0
2009-06-01 05:15:00,2.2023,2.2023,2.20154,2.20154,53000000.0
2009-06-01 05:20:00,2.2015,2.20188,2.20126,2.20152,107000000.0
2009-06-01 05:25:00,2.20161,2.20272,2.20124,2.20189,125000000.0
2009-06-01 05:30:00,2.20172,2.20231,2.20026,2.20026,43000000.0
2009-06-01 05:35:00,2.20017,2.20088,2.20004,2.20036,54000000.0
2009-06-01 05:40:00,2.2004,2.202,2.20011,2.202,47000000.0
2009-06-01 05:45:00,2.20183,2.20183,2.19993,2.20065,57000000.0
2009-06-01 05:50:00,2.19995,2.19995,2.19876,2.19977,82000000.0
2009-06-01 05:55:00,2.19963,2.19987,2.19878,2.19928,86000000.0
2009-06-01 06:00:00,2.19901,2.19989,2.19891,2.19962,87000000.0
2009-06-01 06:05:00,2.19957,2.20033,2.19932,2.20032,45000000.0
2009-06-01 06:10:00,2.19991,2.20118,2.19942,2.20118,50000000.0
2009-06-01 06:15:00,2.20092,2.20092,2.1997,2.1997,61000000.0
2009-06-01 06:20:00,2.19955,2.2003,2.1995,2.19999,76000000.0
2009-06-01 06:25:00,2.19966,2.20006,2.19815,2.19844,41000000.0
2009-06-01 06:30:00,2.19817,2.19903,2.19814,2.19898,88000000.0
2009-06-01 06:35:00,2.19891,2.19929,2.19871,2.19895,45000000.0
2009-06-01 06:40:00,2.19894,2.19956,2.19873,2.19925,43000000.0
2009-06-01 06:45:00,2.19907,2.19955,2.19729,2.19924,41000000.0
2009-06-01 06:50:00,2.19929,2.20017,2.19895,2.20007,46000000.0
2009-06-01 06:55:00,2.19974,2.20012,2.19903,2.19908,66000000.0
2009-06-01 07:00:00,2.19906,2.20005,2.19823,2.19921,56000000.0
2009-06-01 07:05:00,2.19911,2.19989,2.1976,2.1981,59000000.0
2009-06-01 07:10:00,2.198,2.198,2.1962,2.19642,61000000.0
2009-06-01 07:15:00,2.19602,2.19673,2.19598,2.19627,49000000.0
2009-06-01 07:20:00,2.19604,2.19604,2.19512,2.19558,60000000.0
2009-06-01 07:25:00,2.1956,2.19582,2.19475,2.19551,106000000.0
2009-06-01 07:30:00,2.19549,2.1963,2.19507,2.1957,76000000.0
2009-06-01 07:35:00,2.19551,2.19607,2.19538,2.19561,56000000.0
2009-06-01 07:40:00,2.19582,2.19605,2.19493,2.19552,82000000.0
2009-06-01 07:45:00,2.19508,2.19609,2.19371,2.19579,77000000.0
2009-06-01 07:50:00,2.19558,2.19681,2.19494,2.19681,97000000.0
2009-06-01 07:55:00,2.19711,2.1973,2.1958,2.19674,101000000.0
2009-06-01 08:00:00,2.19679,2.19715,2.19598,2.19618,106000000.0
2009-06-01 08:05:00,2.19619,2.19645,2.19582,2.19582,93000000.0
2009-06-01 08:10:00,2.19647,2.19811,2.19611,2.19623,118000000.0
2009-06-01 08:15:00,2.19656,2.19684,2.19557,2.19557,94000000.0
2009-06-01 08:20:00,2.19593,2.19655,2.19531,2.19637,101000000.0
2009-06-01 08:25:00,2.19552,2.19819,2.19471,2.19819,154000000.0
2009-06-01 08:30:00,2.19751,2.19852,2.19725,2.19839,216000000.0
2009-06-01 08:35:00,2.19812,2.19819,2.19729,2.19752,120000000.0
2009-06-01 08:40:00,2.19759,2.19759,2.19434,2.19456,123000000.0
2009-06-01 08:45:00,2.19479,2.1955,2.19463,2.19538,148000000.0
2009-06-01 08:50:00,2.19538,2.19548,2.19105,2.19205,232000000.0
2009-06-01 08:55:00,2.19165,2.1923,2.19061,2.19151,129000000.0
2009-06-01 09:00:00,2.19053,2.19154,2.18942,2.1907,98000000.0
2009-06-01 09:05:00,2.19041,2.19061,2.18847,2.19061,129000000.0
2009-06-01 09:10:00,2.19087,2.19251,2.19085,2.19095,216000000.0
2009-06-01 09:15:00,2.19134,2.19156,2.18987,2.19061,232000000.0
2009-06-01 09:20:00,2.19112,2.19152,2.19088,2.19131,273000000.0
2009-06-01 09:25:00,2.19124,2.1914,2.18964,2.19087,194000000.0
2009-06-01 09:30:00,2.19087,2.19104,2.18912,2.18962,151000000.0
2009-06-01 09:35:00,2.18995,2.19131,2.18987,2.19111,228000000.0
2009-06-01 09:40:00,2.19118,2.19118,2.18771,2.18771,226000000.0
2009-06-01 09:45:00,2.18739,2.18842,2.18635,2.18711,136000000.0
2009-06-01 09:50:00,2.18748,2.18917,2.18582,2.18917,196000000.0
2009-06-01 09:55:00,2.18961,2.18995,2.18868,2.18995,190000000.0
2009-06-01 10:00:00,2.1898,2.18997,2.18845,2.18878,196000000.0
2009-06-01 10:05:00,2.18894,2.19027,2.18816,2.18849,232000000.0
2009-06-01 10:10:00,2.18884,2.19236,2.18884,2.1915,303000000.0
2009-06-01 10:15:00,2.19145,2.19145,2.19067,2.19074,225000000.0
2009-06-01 10:20:00,2.19048,2.19105,2.18985,2.19103,233000000.0
2009-06-01 10:25:00,2.19081,2.19131,2.19069,2.19076,301000000.0
2009-06-01 10:30:00,2.19065,2.19091,2.18918,2.18953,157000000.0
2009-06-01 10:35:00,2.18912,2.18965,2.18887,2.18888,140000000.0
2009-06-01 10:40:00,2.18899,2.18937,2.1874,2.18758,139000000.0
2009-06-01 10:45:00,2.18757,2.18758,2.18583,2.18634,165000000.0
2009-06-01 10:50:00,2.18645,2.18763,2.18592,2.18721,206000000.0
2009-06-01 10:55:00,2.18733,2.18779,2.1865,2.1867,176000000.0
2009-06-01 11:00:00,2.18613,2.18691,2.18506,2.18672,178000000.0
2009-06-01 11:05:00,2.18668,2.18668,2.18525,2.18606,142000000.0
2009-06-01 11:10:00,2.18578,2.18578,2.18462,2.18462,236000000.0
2009-06-01 11:15:00,2.18441,2.18621,2.18441,2.18621,218000000.0
2009-06-01 11:20:00,2.18658,2.18699,2.18614,2.18681,229000000.0
2009-06-01 11:25:00,2.18667,2.18667,2.18495,2.1855,183000000.0
2009-06-01 11:30:00,2.18524,2.18597,2.1848,2.18556,173000000.0
2009-06-01 11:35:00,2.18562,2.18591,2.18474,2.18524,231000000.0
2009-06-01 11:40:00,2.18515,2.18602,2.18496,2.18602,185000000.0
2009-06-01 11:45:00,2.18599,2.18674,2.18583,2.18674,169000000.0
2009-06-01 11:50:00,2.18691,2.18941,2.1868,2.18893,188000000.0
2009-06-01 11:55:00,2.18874,2.18945,2.18818,2.18818,200000000.0
2009-06-01 12:00:00,2.18836,2.18854,2.18435,2.1856,150000000.0
2009-06-01 12:05:00,2.18545,2.18608,2.18507,2.18576,112000000.0
2009-06-01 12:10:00,2.18568,2.18772,2.18568,2.18742,149000000.0
2009-06-01 12:15:00,2.18752,2.18976,2.18752,2.18953,180000000.0
2009-06-01 12:20:00,2.18934,2.18974,2.18806,2.1885,178000000.0
2009-06-01 12:25:00,2.18801,2.18948,2.18766,2.18769,208000000.0
2009-06-01 12:30:00,2.18733,2.18931,2.18728,2.18743,188000000.0
2009-06-01 12:35:00,2.18748,2.18965,2.18748,2.18912,110000000.0
2009-06-01 12:40:00,2.18917,2.18995,2.18898,2.18978,82000000.0
2009-06-01 12:45:00,2.18996,2.19124,2.18996,2.19089,160000000.0
2009-06-01 12:50:00,2.19133,2.19174,2.19098,2.19119,129000000.0
2009-06-01 12:55:00,2.19129,2.19174,2.19091,2.19148,131000000.0
2009-06-01 13:00:00,2.19157,2.19253,2.1915,2.19171,91000000.0
2009-06-01 13:05:00,2.19165,2.19216,2.18945,2.18948,126000000.0
2009-06-01 13:10:00,2.18889,2.18925,2.18805,2.18925,104000000.0
2009-06-01 13:15:00,2.18957,2.19107,2.18852,2.18947,141000000.0
2009-06-01 13:20:00,2.18901,2.19052,2.18851,2.19025,165000000.0
2009-06-01 13:25:00,2.19022,2.19022,2.18901,2.18947,128000000.0
2009-06-01 13:30:00,2.18917,2.1903,2.18894,2.18972,118000000.0
2009-06-01 13:35:00,2.18989,2.18989,2.18821,2.18821,143000000.0
2009-06-01 13:40:00,2.18811,2.19052,2.18802,2.18999,145000000.0
2009-06-01 13:45:00,2.19007,2.19043,2.18857,2.19,101000000.0
2009-06-01 13:50:00,2.18979,2.1907,2.18944,2.19046,144000000.0
2009-06-01 13:55:00,2.19066,2.19068,2.18878,2.1894,144000000.0
2009-06-01 14:00:00,2.18955,2.18982,2.18786,2.18852,124000000.0
2009-06-01 14:05:00,2.18883,2.19077,2.18747,2.19075,128000000.0
2009-06-01 14:10:00,2.191,2.19141,2.19017,2.19017,104000000.0
2009-06-01 14:15:00,2.19066,2.19107,2.18699,2.18739,86000000.0
2009-06-01 14:20:00,2.18715,2.18978,2.18655,2.18978,84000000.0
2009-06-01 14:25:00,2.18974,2.18974,2.18833,2.18894,75000000.0
2009-06-01 14:30:00,2.18875,2.18875,2.18593,2.18649,67000000.0
2009-06-01 14:35:00,2.18665,2.18749,2.18518,2.18749,41000000.0
2009-06-01 14:40:00,2.18725,2.1879,2.18674,2.1879,43000000.0
2009-06-01 14:45:00,2.18846,2.18996,2.18786,2.1899,41000000.0
2009-06-01 14:50:00,2.19024,2.19038,2.18902,2.18947,43000000.0
2009-06-01 14:55:00,2.18966,2.18974,2.18805,2.18913,38000000.0
2009-06-01 15:00:00,2.18951,2.18971,2.18683,2.18689,37000000.0
2009-06-01 15:05:00,2.18714,2.18824,2.18679,2.18679,41000000.0
2009-06-01 15:10:00,2.1868,2.18957,2.18655,2.18937,47000000.0
2009-06-01 15:15:00,2.18939,2.19041,2.1893,2.18952,41000000.0
2009-06-01 15:20:00,2.19083,2.19237,2.18959,2.19185,42000000.0
2009-06-01 15:25:00,2.19198,2.19237,2.19015,2.19036,39000000.0
2009-06-01 15:30:00,2.19008,2.19199,2.19008,2.19083,45000000.0
2009-06-01 15:35:00,2.19127,2.19203,2.18888,2.19178,39000000.0
2009-06-01 15:40:00,2.19154,2.19154,2.18998,2.19033,44000000.0
2009-06-01 15:45:00,2.19054,2.19096,2.18928,2.19096,38000000.0
2009-06-01 15:50:00,2.19109,2.19152,2.19071,2.19108,42000000.0
2009-06-01 15:55:00,2.19107,2.19155,2.1905,2.19054,43000000.0
2009-06-01 16:00:00,2.19103,2.19119,2.18785,2.18872,43000000.0
2009-06-01 16:05:00,2.18859,2.18921,2.18646,2.18646,44000000.0
2009-06-01 16:10:00,2.18635,2.18688,2.1844,2.18453,44000000.0
2009-06-01 16:15:00,2.18434,2.18494,2.18383,2.18447,47000000.0
2009-06-01 16:20:00,2.18428,2.18461,2.18374,2.18421,44000000.0
2009-06-01 16:25:00,2.18429,2.18589,2.18429,2.18544,43000000.0
2009-06-01 16:30:00,2.18582,2.18737,2.18582,2.18708,42000000.0
2009-06-01 16:35:00,2.18712,2.18774,2.18389,2.18513,38000000.0
2009-06-01 16:40:00,2.18579,2.18614,2.18434,2.18506,42000000.0
2009-06-01 16:45:00,2.18526,2.18674,2.18521,2.18574,47000000.0
2009-06-01 16:50:00,2.18603,2.18663,2.18457,2.1847,37000000.0
2009-06-01 16:55:00,2.18439,2.18454,2.18257,2.18403,44000000.0
2009-06-01 17:00:00,2.18425,2.18485,2.18212,2.18448,40000000.0
2009-06-01 17:05:00,2.18512,2.18715,2.18512,2.18701,44000000.0
2009-06-01 17:10:00,2.18744,2.18815,2.18685,2.18815,40000000.0
2009-06-01 17:15:00,2.18807,2.18923,2.18771,2.18845,40000000.0
2009-06-01 17:20:00,2.18833,2.18833,2.1869,2.18707,41000000.0
2009-06-01 17:25:00,2.18674,2.18737,2.18648,2.18705,38000000.0
2009-06-01 17:30:00,2.18742,2.18751,2.18496,2.18497,45000000.0
2009-06-01 17:35:00,2.18498,2.1858,2.18459,2.18502,36000000.0
2009-06-01 17:40:00,2.18503,2.1855,2.18305,2.18353,45000000.0
2009-06-01 17:45:00,2.18382,2.18411,2.18118,2.18118,37000000.0
2009-06-01 17:50:00,2.18024,2.18173,2.17929,2.17936,39000000.0
2009-06-01 17:55:00,2.17938,2.18056,2.17817,2.17971,44000000.0
2009-06-01 18:00:00,2.17907,2.17907,2.17799,2.17842,44000000.0
2009-06-01 18:05:00,2.17834,2.1797,2.17829,2.17931,44000000.0
2009-06-01 18:10:00,2.17834,2.17834,2.17659,2.17748,44000000.0
2009-06-01 18:15:00,2.17754,2.17903,2.17717,2.1776,46000000.0
2009-06-01 18:20:00,2.17794,2.1783,2.17643,2.17736,47000000.0
2009-06-01 18:25:00,2.17732,2.17807,2.17699,2.17769,36000000.0
2009-06-01 18:30:00,2.17754,2.17757,2.17657,2.17657,46000000.0
2009-06-01 18:35:00,2.17681,2.17771,2.17614,2.17702,38000000.0
2009-06-01 18:40:00,2.17745,2.17779,2.1765,2.17724,41000000.0
2009-06-01 18:45:00,2.17698,2.17698,2.17384,2.17672,44000000.0
2009-06-01 18:50:00,2.17727,2.17784,2.17699,2.17738,42000000.0
2009-06-01 18:55:00,2.17774,2.17965,2.17726,2.17965,41000000.0
2009-06-01 19:00:00,2.17955,2.18001,2.17891,2.18001,37000000.0
2009-06-01 19:05:00,2.18126,2.18137,2.17863,2.17921,40000000.0
2009-06-01 19:10:00,2.17935,2.17977,2.17758,2.17972,47000000.0
2009-06-01 19:15:00,2.1801,2.1801,2.1794,2.17941,47000000.0
2009-06-01 19:20:00,2.17972,2.1804,2.17972,2.17982,47000000.0
2009-06-01 19:25:00,2.17966,2.17966,2.17646,2.17648,41000000.0
2009-06-01 19:30:00,2.17642,2.17753,2.17642,2.17753,42000000.0
2009-06-01 19:35:00,2.17774,2.1778,2.17692,2.17765,38000000.0
2009-06-01 19:40:00,2.17808,2.17901,2.17565,2.17565,42000000.0
2009-06-01 19:45:00,2.17468,2.1754,2.17175,2.17175,40000000.0
2009-06-01 19:50:00,2.17263,2.17311,2.17133,2.17304,36000000.0
2009-06-01 19:55:00,2.17394,2.17398,2.17162,2.17208,41000000.0
2009-06-01 20:00:00,2.17235,2.17278,2.16964,2.17014,41000000.0
2009-06-01 20:05:00,2.16998,2.16998,2.1684,2.16919,45000000.0
2009-06-01 20:10:00,2.16918,2.17275,2.16904,2.1696,39000000.0
2009-06-01 20:15:00,2.16908,2.17098,2.16908,2.16952,42000000.0
2009-06-01 20:20:00,2.16948,2.16948,2.16729,2.16752,40000000.0
2009-06-01 20:25:00,2.1679,2.16843,2.16524,2.16554,39000000.0
2009-06-01 20:30:00,2.16576,2.16835,2.16359,2.16551,37000000.0
2009-06-01 20:35:00,2.16552,2.16934,2.16551,2.16808,46000000.0
2009-06-01 20:40:00,2.16674,2.1678,2.1656,2.16699,45000000.0
2009-06-01 20:45:00,2.16653,2.16756,2.16558,2.16704,39000000.0
2009-06-01 20:50:00,2.16687,2.16845,2.16509,2.16509,50000000.0
2009-06-01 20:55:00,2.16502,2.16698,2.16502,2.16669,36000000.0
2009-06-01 21:00:00,2.16698,2.16821,2.16602,2.16795,36000000.0
2009-06-01 21:05:00,2.16869,2.17163,2.16867,2.17027,44000000.0
2009-06-01 21:10:00,2.17112,2.17166,2.16886,2.17133,39000000.0
2009-06-01 21:15:00,2.17105,2.17206,2.17068,2.17193,39000000.0
2009-06-01 21:20:00,2.17181,2.17329,2.17118,2.17128,40000000.0
2009-06-01 21:25:00,2.17135,2.17197,2.17103,2.17197,36000000.0
2009-06-01 21:30:00,2.17091,2.17177,2.16891,2.17081,45000000.0
2009-06-01 21:35:00,2.17028,2.17152,2.1701,2.17122,44000000.0
2009-06-01 21:40:00,2.16918,2.16968,2.16743,2.169,42000000.0
2009-06-01 21:45:00,2.16864,2.16952,2.16814,2.16917,42000000.0
2009-06-01 21:50:00,2.16902,2.16944,2.16853,2.16883,36000000.0
2009-06-01 21:55:00,2.16832,2.17034,2.16802,2.17008,37000000.0
2009-06-01 22:00:00,2.17034,2.17065,2.16912,2.16966,43000000.0
2009-06-01 22:05:00,2.16955,2.17117,2.16933,2.17113,42000000.0
2009-06-01 22:10:00,2.17108,2.17181,2.1707,2.17163,43000000.0
2009-06-01 22:15:00,2.1718,2.17382,2.17016,2.17309,39000000.0
2009-06-01 22:20:00,2.17278,2.17353,2.17273,2.17345,35000000.0
2009-06-01 22:25:00,2.17352,2.17405,2.17266,2.17404,43000000.0
2009-06-01 22:30:00,2.17408,2.17475,2.17392,2.17462,38000000.0
2009-06-01 22:35:00,2.17458,2.17513,2.17386,2.17495,42000000.0
2009-06-01 22:40:00,2.17499,2.17748,2.17461,2.17722,36000000.0
2009-06-01 22:45:00,2.17617,2.17661,2.1743,2.17434,41000000.0
2009-06-01 22:50:00,2.17422,2.17584,2.17392,2.17554,38000000.0
2009-06-01 22:55:00,2.1758,2.17722,2.17556,2.17639,34000000.0
2009-06-01 23:00:00,2.17628,2.17782,2.17619,2.17728,40000000.0
2009-06-01 23:05:00,2.17724,2.17879,2.1766,2.17851,43000000.0
2009-06-01 23:10:00,2.17861,2.17889,2.17816,2.17866,42000000.0
2009-06-01 23:15:00,2.17844,2.17915,2.17828,2.17915,42000000.0
2009-06-01 23:20:00,2.179,2.1798,2.17857,2.17887,38000000.0
2009-06-01 23:25:00,2.17883,2.17954,2.17758,2.17814,42000000.0
2009-06-01 23:30:00,2.17835,2.18047,2.17835,2.17897,41000000.0
2009-06-01 23:35:00,2.17893,2.1795,2.17851,2.17855,39000000.0
2009-06-01 23:40:00,2.17855,2.17924,2.1782,2.17908,40000000.0
2009-06-01 23:45:00,2.17891,2.1813,2.17812,2.1813,40000000.0
2009-06-01 23:50:00,2.1816,2.18167,2.17824,2.17973,43000000.0
2009-06-01 23:55:00,2.17901,2.17901,2.17761,2.17805,42000000.0
2009-06-02 00:00:00,2.17766,2.17883,2.17744,2.17793,40000000.0
2009-06-02 00:05:00,2.17759,2.17953,2.17744,2.17898,42000000.0
2009-06-02 00:10:00,2.17913,2.17933,2.17843,2.17915,42000000.0
2009-06-02 00:15:00,2.17991,2.18002,2.17921,2.17941,41000000.0
2009-06-02 00:20:00,2.17924,2.18093,2.17918,2.18074,42000000.0
2009-06-02 00:25:00,2.18071,2.18142,2.18048,2.18081,42000000.0
2009-06-02 00:30:00,2.18076,2.18105,2.18057,2.18073,39000000.0
2009-06-02 00:35:00,2.18079,2.18105,2.18039,2.18102,42000000.0
2009-06-02 00:40:00,2.18083,2.18162,2.18082,2.18131,43000000.0
2009-06-02 00:45:00,2.18034,2.18052,2.17963,2.18002,46000000.0
2009-06-02 00:50:00,2.18011,2.181,2.18007,2.18086,41000000.0
2009-06-02 00:55:00,2.18088,2.18239,2.18088,2.18239,39000000.0
2009-06-02 01:00:00,2.18247,2.18247,2.18195,2.18225,42000000.0
2009-06-02 01:05:00,2.18224,2.1827,2.182,2.18261,37000000.0
2009-06-02 01:10:00,2.18289,2.18413,2.18289,2.18398,48000000.0
2009-06-02 01:15:00,2.18397,2.18438,2.18362,2.18432,39000000.0
2009-06-02 01:20:00,2.18439,2.18465,2.18375,2.18465,40000000.0
2009-06-02 01:25:00,2.18495,2.18533,2.18456,2.1846,40000000.0
2009-06-02 01:30:00,2.18473,2.18473,2.18404,2.18435,44000000.0
2009-06-02 01:35:00,2.18522,2.18558,2.18472,2.18501,38000000.0
2009-06-02 01:40:00,2.18509,2.18536,2.18483,2.18498,45000000.0
2009-06-02 01:45:00,2.18497,2.18504,2.18455,2.18491,37000000.0
2009-06-02 01:50:00,2.1849,2.18582,2.18454,2.18582,43000000.0
2009-06-02 01:55:00,2.18577,2.18625,2.18328,2.18625,43000000.0
2009-06-02 02:00:00,2.18543,2.18543,2.18364,2.18496,63000000.0
2009-06-02 02:05:00,2.18577,2.18719,2.18549,2.18614,55000000.0
2009-06-02 02:10:00,2.18555,2.18619,2.18494,2.18505,43000000.0
2009-06-02 02:15:00,2.185,2.18539,2.18383,2.18479,40000000.0
2009-06-02 02:20:00,2.18485,2.18541,2.18424,2.18528,48000000.0
2009-06-02 02:25:00,2.18607,2.18736,2.18607,2.18731,69000000.0
2009-06-02 02:30:00,2.1872,2.18744,2.1861,2.18711,57000000.0
2009-06-02 02:35:00,2.18755,2.18763,2.18612,2.18612,45000000.0
2009-06-02 02:40:00,2.18585,2.18755,2.18585,2.18683,47000000.0
2009-06-02 02:45:00,2.18675,2.18749,2.18624,2.18678,49000000.0
2009-06-02 02:50:00,2.18692,2.1873,2.18643,2.18643,33000000.0
2009-06-02 02:55:00,2.18666,2.18775,2.18639,2.18769,54000000.0
2009-06-02 03:00:00,2.1873,2.18813,2.18617,2.18617,42000000.0
2009-06-02 03:05:00,2.18597,2.1875,2.18588,2.18689,44000000.0
2009-06-02 03:10:00,2.18715,2.18755,2.18631,2.18703,51000000.0
2009-06-02 03:15:00,2.18724,2.18777,2.18634,2.18645,37000000.0
2009-06-02 03:20:00,2.18603,2.18669,2.18446,2.18601,38000000.0
2009-06-02 03:25:00,2.18572,2.18638,2.18558,2.18616,54000000.0
2009-06-02 03:30:00,2.18614,2.18758,2.1861,2.18665,43000000.0
2009-06-02 03:35:00,2.18663,2.18663,2.18545,2.18574,42000000.0
2009-06-02 03:40:00,2.18582,2.18691,2.18532,2.18663,43000000.0
2009-06-02 03:45:00,2.18716,2.18716,2.18653,2.1868,57000000.0
2009-06-02 03:50:00,2.18649,2.18649,2.18411,2.18469,41000000.0
2009-06-02 03:55:00,2.18466,2.18712,2.18466,2.18669,46000000.0
2009-06-02 04:00:00,2.18667,2.18937,2.18631,2.18937,72000000.0
2009-06-02 04:05:00,2.1897,2.19027,2.18716,2.18718,40000000.0
2009-06-02 04:10:00,2.18715,2.18756,2.18631,2.18756,42000000.0
2009-06-02 04:15:00,2.18768,2.18802,2.18651,2.18687,64000000.0
2009-06-02 04:20:00,2.18727,2.18747,2.1864,2.18698,47000000.0
2009-06-02 04:25:00,2.1871,2.18794,2.1867,2.18676,56000000.0
2009-06-02 04:30:00,2.18693,2.18764,2.18618,2.18749,67000000.0
2009-06-02 04:35:00,2.18761,2.1883,2.1872,2.18825,38000000.0
2009-06-02 04:40:00,2.18829,2.18836,2.18768,2.18785,48000000.0
2009-06-02 04:45:00,2.18785,2.18826,2.18741,2.18795,39000000.0
2009-06-02 04:50:00,2.18831,2.18831,2.18766,2.18829,50000000.0
2009-06-02 04:55:00,2.18831,2.18853,2.18725,2.18725,52000000.0
2009-06-02 05:00:00,2.18832,2.18894,2.18786,2.18818,40000000.0
2009-06-02 05:05:00,2.18883,2.18944,2.18861,2.18896,56000000.0
2009-06-02 05:10:00,2.18879,2.1888,2.18743,2.18775,60000000.0
2009-06-02 05:15:00,2.18773,2.18795,2.18709,2.18759,53000000.0
2009-06-02 05:20:00,2.18731,2.1876,2.18724,2.18739,107000000.0
2009-06-02 05:25:00,2.1875,2.18837,2.18749,2.18794,125000000.0
2009-06-02 05:30:00,2.1878,2.18805,2.18734,2.18779,43000000.0
2009-06-02 05:35:00,2.18776,2.18787,2.18676,2.1877,54000000.0
2009-06-02 05:40:00,2.18795,2.18808,2.18721,2.18768,47000000.0
2009-06-02 05:45:00,2.18768,2.18827,2.18665,2.18665,57000000.0
2009-06-02 05:50:00,2.18678,2.18798,2.18621,2.18621,82000000.0
2009-06-02 05:55:00,2.18598,2.18643,2.18536,2.18589,86000000.0
2009-06-02 06:00:00,2.18588,2.18795,2.18588,2.18779,87000000.0
2009-06-02 06:05:00,2.18799,2.18809,2.18621,2.18689,45000000.0
2009-06-02 06:10:00,2.18693,2.18812,2.18686,2.18777,50000000.0
2009-06-02 06:15:00,2.18855,2.18944,2.18835,2.18842,61000000.0
2009-06-02 06:20:00,2.18842,2.18886,2.18803,2.1887,76000000.0
2009-06-02 06:25:00,2.18873,2.18875,2.18495,2.18495,41000000.0
2009-06-02 06:30:00,2.18529,2.18858,2.18529,2.186,88000000.0
2009-06-02 06:35:00,2.18618,2.18723,2.18428,2.18646,45000000.0
2009-06-02 06:40:00,2.18648,2.18782,2.18648,2.18702,41000000.0
2009-06-02 06:45:00,2.18635,2.18697,2.18394,2.18675,41000000.0
2009-06-02 06:50:00,2.18676,2.1869,2.18494,2.18495,46000000.0
2009-06-02 06:55:00,2.18461,2.18606,2.18427,2.18587,66000000.0
2009-06-02 07:00:00,2.18576,2.18602,2.1848,2.18537,56000000.0
2009-06-02 07:05:00,2.1855,2.18574,2.18486,2.18554,59000000.0
2009-06-02 07:10:00,2.18563,2.18586,2.18494,2.18496,61000000.0
2009-06-02 07:15:00,2.18485,2.18485,2.18292,2.18362,49000000.0
2009-06-02 07:20:00,2.18394,2.18454,2.18326,2.18334,60000000.0
2009-06-02 07:25:00,2.18333,2.18366,2.1819,2.1819,106000000.0
2009-06-02 07:30:00,2.1819,2.18368,2.1819,2.18327,76000000.0
2009-06-02 07:35:00,2.18325,2.18392,2.18175,2.18175,56000000.0
2009-06-02 07:40:00,2.18184,2.18184,2.18056,2.18073,82000000.0
2009-06-02 07:45:00,2.18125,2.18332,2.18121,2.18148,77000000.0
2009-06-02 07:50:00,2.18119,2.18168,2.18045,2.18133,97000000.0
2009-06-02 07:55:00,2.18117,2.18257,2.18092,2.18254,101000000.0
2009-06-02 08:00:00,2.18241,2.18287,2.18155,2.18231,106000000.0
2009-06-02 08:05:00,2.18221,2.18384,2.18188,2.18365,93000000.0
2009-06-02 08:10:00,2.18365,2.18437,2.18351,2.18376,118000000.0
2009-06-02 08:15:00,2.18388,2.18528,2.18379,2.18506,94000000.0
2009-06-02 08:20:00,2.18501,2.18501,2.18233,2.18262,101000000.0
2009-06-02 08:25:00,2.18242,2.18315,2.18078,2.18152,154000000.0
2009-06-02 08:30:00,2.18232,2.18571,2.18232,2.18477,216000000.0
2009-06-02 08:35:00,2.18396,2.18781,2.18396,2.18745,120000000.0
2009-06-02 08:40:00,2.18734,2.18772,2.1861,2.18718,123000000.0
2009-06-02 08:45:00,2.18781,2.18781,2.18569,2.18602,148000000.0
2009-06-02 08:50:00,2.18587,2.18705,2.18498,2.18498,232000000.0
2009-06-02 08:55:00,2.18544,2.18693,2.185,2.18693,129000000.0
2009-06-02 09:00:00,2.18674,2.18712,2.18578,2.18622,98000000.0
2009-06-02 09:05:00,2.18581,2.18581,2.18322,2.18322,129000000.0
2009-06-02 09:10:00,2.18299,2.18333,2.18124,2.18178,216000000.0
2009-06-02 09:15:00,2.18151,2.18455,2.18151,2.18455,232000000.0
2009-06-02 09:20:00,2.18418,2.1855,2.18418,2.1853,273000000.0
2009-06-02 09:25:00,2.18518,2.18646,2.18472,2.18505,194000000.0
2009-06-02 09:30:00,2.18651,2.18671,2.18456,2.18621,151000000.0
2009-06-02 09:35:00,2.18603,2.18741,2.1857,2.18591,228000000.0
2009-06-02 09:40:00,2.18596,2.1869,2.18455,2.18554,226000000.0
2009-06-02 09:45:00,2.18557,2.1856,2.18454,2.18556,136000000.0
2009-06-02 09:50:00,2.1856,2.18602,2.1853,2.18575,196000000.0
2009-06-02 09:55:00,2.18589,2.18589,2.18471,2.18485,190000000.0
2009-06-02 10:00:00,2.18494,2.18543,2.18324,2.18355,196000000.0
2009-06-02 10:05:00,2.18349,2.18372,2.18261,2.18284,232000000.0
2009-06-02 10:10:00,2.18257,2.18318,2.18164,2.18235,303000000.0
2009-06-02 10:15:00,2.18261,2.18266,2.18147,2.18234,225000000.0
2009-06-02 10:20:00,2.18216,2.18255,2.18176,2.18247,233000000.0
2009-06-02 10:25:00,2.1825,2.18303,2.182,2.18288,301000000.0
2009-06-02 10:30:00,2.18234,2.18361,2.18197,2.18213,157000000.0
2009-06-02 10:35:00,2.18178,2.18337,2.18106,2.18311,140000000.0
2009-06-02 10:40:00,2.1835,2.18406,2.18121,2.18319,139000000.0
2009-06-02 10:45:00,2.18297,2.18424,2.18289,2.18351,165000000.0
2009-06-02 10:50:00,2.18341,2.18553,2.18177,2.18537,206000000.0
2009-06-02 10:55:00,2.18549,2.18618,2.18523,2.18546,176000000.0
2009-06-02 11:00:00,2.18547,2.18558,2.18431,2.18441,178000000.0
2009-06-02 11:05:00,2.18463,2.18502,2.18275,2.18301,142000000.0
2009-06-02 11:10:00,2.18242,2.18283,2.18059,2.18283,236000000.0
2009-06-02 11:15:00,2.18262,2.18454,2.18159,2.1843,218000000.0
2009-06-02 11:20:00,2.18419,2.18419,2.18056,2.18186,229000000.0
2009-06-02 11:25:00,2.18155,2.18322,2.18109,2.18303,183000000.0
2009-06-02 11:30:00,2.18277,2.18318,2.18207,2.18218,173000000.0
2009-06-02 11:35:00,2.18213,2.18298,2.18146,2.18297,231000000.0
2009-06-02 11:40:00,2.18352,2.1838,2.18143,2.18143,185000000.0
2009-06-02 11:45:00,2.18114,2.18313,2.18057,2.18234,169000000.0
2009-06-02 11:50:00,2.18216,2.18263,2.18131,2.18243,188000000.0
2009-06-02 11:55:00,2.18245,2.18295,2.18086,2.1815,200000000.0
2009-06-02 12:00:00,2.18117,2.18162,2.17964,2.18045,150000000.0
2009-06-02 12:05:00,2.18061,2.18085,2.17867,2.17908,112000000.0
2009-06-02 12:10:00,2.17851,2.17969,2.1773,2.17813,149000000.0
2009-06-02 12:15:00,2.17787,2.17953,2.17745,2.17846,180000000.0
2009-06-02 12:20:00,2.17808,2.18007,2.17808,2.18002,178000000.0
2009-06-02 12:25:00,2.17997,2.18137,2.17848,2.17848,208000000.0
2009-06-02 12:30:00,2.17828,2.18106,2.17828,2.17885,188000000.0
2009-06-02 12:35:00,2.17875,2.18145,2.17875,2.18062,110000000.0
2009-06-02 12:40:00,2.18078,2.18082,2.1792,2.17945,82000000.0
2009-06-02 12:45:00,2.17947,2.17947,2.17762,2.17846,160000000.0
2009-06-02 12:50:00,2.17861,2.17977,2.17754,2.17974,129000000.0
2009-06-02 12:55:00,2.17992,2.1801,2.17862,2.1789,131000000.0
2009-06-02 13:00:00,2.17844,2.17997,2.17766,2.17769,91000000.0
2009-06-02 13:05:00,2.17784,2.17995,2.17763,2.17812,126000000.0
2009-06-02 13:10:00,2.17844,2.17925,2.1768,2.17696,104000000.0
2009-06-02 13:15:00,2.17659,2.17799,2.17632,2.17763,141000000.0
2009-06-02 13:20:00,2.17772,2.17896,2.17732,2.17856,165000000.0
2009-06-02 13:25:00,2.17854,2.17913,2.17854,2.17894,128000000.0
2009-06-02 13:30:00,2.17904,2.18047,2.17739,2.18045,118000000.0
2009-06-02 13:35:00,2.18032,2.18218,2.17956,2.18174,143000000.0
2009-06-02 13:40:00,2.18153,2.18174,2.18013,2.18032,145000000.0
2009-06-02 13:45:00,2.1805,2.1805,2.17976,2.18024,101000000.0
2009-06-02 13:50:00,2.18026,2.18026,2.17858,2.17858,144000000.0
2009-06-02 13:55:00,2.17881,2.17894,2.17441,2.17458,144000000.0
2009-06-02 14:00:00,2.17432,2.17496,2.17319,2.17451,124000000.0
2009-06-02 14:05:00,2.17472,2.17503,2.17356,2.17444,128000000.0
2009-06-02 14:10:00,2.17451,2.17571,2.17388,2.1755,104000000.0
2009-06-02 14:15:00,2.17566,2.17682,2.1754,2.17653,86000000.0
2009-06-02 14:20:00,2.17658,2.17776,2.17618,2.1777,84000000.0
2009-06-02 14:25:00,2.17787,2.17857,2.17767,2.17783,75000000.0
2009-06-02 14:30:00,2.17796,2.17916,2.1778,2.17843,67000000.0
2009-06-02 14:35:00,2.1787,2.18079,2.17842,2.18079,41000000.0
2009-06-02 14:40:00,2.18071,2.18071,2.17971,2.18047,43000000.0
2009-06-02 14:45:00,2.18027,2.1803,2.17899,2.17926,41000000.0
2009-06-02 14:50:00,2.17934,2.17998,2.1791,2.17919,37000000.0
2009-06-02 14:55:00,2.17931,2.17969,2.17794,2.17958,38000000.0
2009-06-02 15:00:00,2.18005,2.18103,2.1799,2.18024,37000000.0
2009-06-02 15:05:00,2.17964,2.18001,2.17871,2.17936,41000000.0
2009-06-02 15:10:00,2.17896,2.1814,2.17896,2.17958,47000000.0
2009-06-02 15:15:00,2.17901,2.17981,2.17848,2.17981,41000000.0
2009-06-02 15:20:00,2.17956,2.18043,2.1785,2.17872,42000000.0
2009-06-02 15:25:00,2.17872,2.18022,2.17824,2.18022,39000000.0
2009-06-02 15:30:00,2.18031,2.1823,2.1802,2.18201,45000000.0
2009-06-02 15:35:00,2.18202,2.18416,2.18116,2.18416,39000000.0
2009-06-02 15:40:00,2.18403,2.18491,2.18307,2.18491,44000000.0
2009-06-02 15:45:00,2.18465,2.18548,2.18412,2.18548,38000000.0
2009-06-02 15:50:00,2.18582,2.1862,2.1823,2.1823,42000000.0
2009-06-02 15:55:00,2.18209,2.18356,2.18184,2.18329,43000000.0
2009-06-02 16:00:00,2.18302,2.18302,2.1794,2.18046,43000000.0
2009-06-02 16:05:00,2.18084,2.18084,2.17931,2.17947,44000000.0
2009-06-02 16:10:00,2.17934,2.18124,2.17833,2.18092,44000000.0
2009-06-02 16:15:00,2.18115,2.1815,2.1801,2.18132,47000000.0
2009-06-02 16:20:00,2.18141,2.18168,2.18113,2.18144,44000000.0
2009-06-02 16:25:00,2.18099,2.18119,2.17975,2.18079,43000000.0
2009-06-02 16:30:00,2.18117,2.18178,2.18007,2.18123,42000000.0
2009-06-02 16:35:00,2.18148,2.18173,2.18046,2.1808,38000000.0
2009-06-02 16:40:00,2.18013,2.18148,2.17951,2.18148,42000000.0
2009-06-02 16:45:00,2.18077,2.18163,2.18015,2.18104,47000000.0
2009-06-02 16:50:00,2.1805,2.1811,2.17997,2.18085,42000000.0
2009-06-02 16:55:00,2.18028,2.1805,2.17508,2.17599,44000000.0
2009-06-02 17:00:00,2.17656,2.17901,2.17629,2.17855,40000000.0
2009-06-02 17:05:00,2.17816,2.18041,2.17805,2.17974,44000000.0
2009-06-02 17:10:00,2.17953,2.18029,2.17904,2.17935,40000000.0
2009-06-02 17:15:00,2.17935,2.18027,2.1768,2.1768,40000000.0
2009-06-02 17:20:00,2.17637,2.17723,2.17529,2.1755,41000000.0
2009-06-02 17:25:00,2.17592,2.17866,2.17592,2.17866,38000000.0
2009-06-02 17:30:00,2.17833,2.17968,2.17775,2.17932,45000000.0
2009-06-02 17:35:00,2.1798,2.18162,2.17974,2.18127,36000000.0
2009-06-02 17:40:00,2.18089,2.18089,2.1784,2.17842,45000000.0
2009-06-02 17:45:00,2.17843,2.17914,2.17843,2.1785,37000000.0
2009-06-02 17:50:00,2.17821,2.179,2.17744,2.17808,39000000.0
2009-06-02 17:55:00,2.17745,2.17826,2.17709,2.17784,44000000.0
2009-06-02 18:00:00,2.17685,2.17767,2.17637,2.17709,44000000.0
2009-06-02 18:05:00,2.17701,2.17733,2.17544,2.176,44000000.0
2009-06-02 18:10:00,2.17583,2.17689,2.17572,2.1761,44000000.0
2009-06-02 18:15:00,2.17568,2.17612,2.17498,2.17498,46000000.0
2009-06-02 18:20:00,2.17532,2.17597,2.17328,2.17523,47000000.0
2009-06-02 18:25:00,2.17509,2.17669,2.17509,2.17664,36000000.0
2009-06-02 18:30:00,2.17639,2.17639,2.17521,2.17521,46000000.0
2009-06-02 18:35:00,2.17531,2.17545,2.17474,2.17477,38000000.0
2009-06-02 18:40:00,2.17488,2.17535,2.17452,2.17452,41000000.0
2009-06-02 18:45:00,2.17441,2.17457,2.1714,2.17156,44000000.0
2009-06-02 18:50:00,2.17165,2.17364,2.17143,2.17265,46000000.0
2009-06-02 18:55:00,2.17233,2.17233,2.16946,2.16948,41000000.0
2009-06-02 19:00:00,2.16934,2.16976,2.16877,2.16934,37000000.0
2009-06-02 19:05:00,2.16937,2.17113,2.16881,2.17068,40000000.0
2009-06-02 19:10:00,2.17029,2.1713,2.16834,2.17091,42000000.0
2009-06-02 19:15:00,2.171,2.17132,2.17043,2.17093,47000000.0
2009-06-02 19:20:00,2.17112,2.17121,2.16966,2.16992,47000000.0
2009-06-02 19:25:00,2.17016,2.17041,2.16922,2.17017,41000000.0
2009-06-02 19:30:00,2.17002,2.17036,2.16962,2.17024,42000000.0
2009-06-02 19:35:00,2.17041,2.17179,2.16993,2.16993,38000000.0
2009-06-02 19:40:00,2.17015,2.17093,2.16964,2.16964,42000000.0
2009-06-02 19:45:00,2.1696,2.17084,2.16916,2.17084,40000000.0
2009-06-02 19:50:00,2.17082,2.17092,2.17001,2.17085,36000000.0
2009-06-02 19:55:00,2.17043,2.17242,2.17043,2.17179,41000000.0
2009-06-02 20:00:00,2.171,2.17342,2.16983,2.17342,36000000.0
2009-06-02 20:05:00,2.17254,2.17344,2.17223,2.17285,45000000.0
2009-06-02 20:10:00,2.17259,2.17314,2.17218,2.17293,39000000.0
2009-06-02 20:15:00,2.17286,2.17286,2.1711,2.1711,42000000.0
2009-06-02 20:20:00,2.17104,2.17283,2.17094,2.17198,40000000.0
2009-06-02 20:25:00,2.17133,2.17178,2.17091,2.17112,39000000.0
2009-06-02 20:30:00,2.17133,2.17212,2.17024,2.17192,37000000.0
2009-06-02 20:35:00,2.17231,2.17448,2.17231,2.17375,46000000.0
2009-06-02 20:40:00,2.174,2.174,2.17229,2.17234,45000000.0
2009-06-02 20:45:00,2.17247,2.17408,2.17241,2.17397,39000000.0
2009-06-02 20:50:00,2.1742,2.1742,2.17308,2.17322,50000000.0
2009-06-02 20:55:00,2.17316,2.17331,2.17241,2.17331,36000000.0
2009-06-02 21:00:00,2.17306,2.17311,2.17229,2.17274,36000000.0
2009-06-02 21:05:00,2.17333,2.17358,2.17269,2.17329,44000000.0
2009-06-02 21:10:00,2.17382,2.17455,2.17307,2.17396,39000000.0
2009-06-02 21:15:00,2.1739,2.17506,2.17371,2.17487,39000000.0
2009-06-02 21:20:00,2.17473,2.17475,2.17396,2.17421,40000000.0
2009-06-02 21:25:00,2.17451,2.17505,2.17405,2.17424,36000000.0
2009-06-02 21:30:00,2.17426,2.17533,2.17351,2.17533,45000000.0
2009-06-02 21:35:00,2.17563,2.17567,2.17464,2.17567,44000000.0
2009-06-02 21:40:00,2.17591,2.17597,2.1742,2.17514,42000000.0
2009-06-02 21:45:00,2.17515,2.17531,2.17392,2.17529,42000000.0
2009-06-02 21:50:00,2.17589,2.17646,2.17557,2.17578,36000000.0
2009-06-02 21:55:00,2.17556,2.17661,2.17536,2.17629,37000000.0
2009-06-02 22:00:00,2.17669,2.17669,2.17459,2.17574,43000000.0
2009-06-02 22:05:00,2.17579,2.17621,2.17571,2.17601,42000000.0
2009-06-02 22:10:00,2.17557,2.17571,2.17389,2.17389,43000000.0
2009-06-02 22:15:00,2.1741,2.17601,2.17234,2.17579,39000000.0
2009-06-02 22:20:00,2.17574,2.17587,2.17549,2.17583,35000000.0
2009-06-02 22:25:00,2.17563,2.17628,2.17535,2.17589,43000000.0
2009-06-02 22:30:00,2.17629,2.17788,2.17629,2.17733,38000000.0
2009-06-02 22:35:00,2.17746,2.17857,2.17746,2.17816,42000000.0
2009-06-02 22:40:00,2.17814,2.17833,2.17771,2.17795,36000000.0
2009-06-02 22:45:00,2.17791,2.17816,2.17702,2.17712,41000000.0
2009-06-02 22:50:00,2.17704,2.17888,2.17656,2.17788,38000000.0
2009-06-02 22:55:00,2.17805,2.17808,2.17731,2.17731,34000000.0
2009-06-02 23:00:00,2.17695,2.17898,2.17673,2.17868,38000000.0
2009-06-02 23:05:00,2.17859,2.1806,2.17832,2.18056,43000000.0
2009-06-02 23:10:00,2.18074,2.18247,2.18052,2.18247,42000000.0
2009-06-02 23:15:00,2.18247,2.18247,2.18058,2.18094,42000000.0
2009-06-02 23:20:00,2.18056,2.18111,2.17981,2.17981,38000000.0
2009-06-02 23:25:00,2.1797,2.18029,2.17964,2.18004,42000000.0
2009-06-02 23:30:00,2.18042,2.1808,2.18036,2.18079,41000000.0
2009-06-02 23:35:00,2.18048,2.18078,2.17976,2.17992,39000000.0
2009-06-02 23:40:00,2.18055,2.18058,2.17999,2.18052,40000000.0
2009-06-02 23:45:00,2.18043,2.18166,2.18043,2.18134,40000000.0
2009-06-02 23:50:00,2.18134,2.18304,2.17983,2.18169,43000000.0
2009-06-02 23:55:00,2.18141,2.18202,2.18033,2.18123,42000000.0
2009-06-03 00:00:00,2.18123,2.18123,2.18026,2.18037,40000000.0
2009-06-03 00:05:00,2.1802,2.18034,2.17934,2.18022,42000000.0
2009-06-03 00:10:00,2.18028,2.18028,2.1798,2.18025,42000000.0
2009-06-03 00:15:00,2.18064,2.18159,2.18033,2.18109,39000000.0
2009-06-03 00:20:00,2.18033,2.18121,2.17956,2.17958,32000000.0
2009-06-03 00:25:00,2.18118,2.18158,2.18049,2.18135,42000000.0
2009-06-03 00:30:00,2.18128,2.18195,2.18085,2.18194,39000000.0
2009-06-03 00:35:00,2.18211,2.18232,2.18071,2.1823,42000000.0
2009-06-03 00:40:00,2.18238,2.1828,2.18187,2.18187,43000000.0
2009-06-03 00:45:00,2.18186,2.18271,2.18144,2.18252,46000000.0
2009-06-03 00:50:00,2.18274,2.18318,2.18215,2.18287,41000000.0
2009-06-03 00:55:00,2.18285,2.18327,2.18168,2.18236,39000000.0
2009-06-03 01:00:00,2.18189,2.18189,2.17982,2.17982,42000000.0
2009-06-03 01:05:00,2.18014,2.1807,2.17984,2.18032,37000000.0
2009-06-03 01:10:00,2.18045,2.18072,2.17998,2.18049,48000000.0
2009-06-03 01:15:00,2.18061,2.18131,2.17949,2.17949,39000000.0
2009-06-03 01:20:00,2.17945,2.17979,2.17921,2.17959,40000000.0
2009-06-03 01:25:00,2.1796,2.17996,2.17922,2.17931,40000000.0
2009-06-03 01:30:00,2.17964,2.17993,2.17866,2.17986,40000000.0
2009-06-03 01:35:00,2.17992,2.18089,2.17969,2.18016,38000000.0
2009-06-03 01:40:00,2.18039,2.18345,2.18018,2.18345,45000000.0
2009-06-03 01:45:00,2.18436,2.18571,2.18409,2.1853,37000000.0
2009-06-03 01:50:00,2.18509,2.18509,2.18362,2.184,43000000.0
2009-06-03 01:55:00,2.18388,2.18489,2.18092,2.18452,43000000.0
2009-06-03 02:00:00,2.18451,2.18723,2.18451,2.18558,63000000.0
2009-06-03 02:05:00,2.18559,2.18716,2.18536,2.18536,55000000.0
2009-06-03 02:10:00,2.18602,2.18673,2.18519,2.18663,43000000.0
2009-06-03 02:15:00,2.18666,2.18833,2.18517,2.18786,40000000.0
2009-06-03 02:20:00,2.18817,2.18828,2.187,2.18809,48000000.0
2009-06-03 02:25:00,2.18802,2.18823,2.18673,2.18677,69000000.0
2009-06-03 02:30:00,2.18683,2.18743,2.18425,2.18429,57000000.0
2009-06-03 02:35:00,2.18454,2.18465,2.18232,2.18235,45000000.0
2009-06-03 02:40:00,2.18229,2.18351,2.18125,2.18298,47000000.0
2009-06-03 02:45:00,2.18323,2.18626,2.18323,2.18613,49000000.0
2009-06-03 02:50:00,2.18578,2.18649,2.18502,2.18502,35000000.0
2009-06-03 02:55:00,2.18532,2.18572,2.18491,2.18557,54000000.0
2009-06-03 03:00:00,2.18544,2.18581,2.1848,2.18487,42000000.0
2009-06-03 03:05:00,2.1845,2.18531,2.18369,2.18439,44000000.0
2009-06-03 03:10:00,2.18466,2.18616,2.1841,2.18599,51000000.0
2009-06-03 03:15:00,2.18605,2.18671,2.18545,2.18659,39000000.0
2009-06-03 03:20:00,2.18639,2.18713,2.18448,2.18713,38000000.0
2009-06-03 03:25:00,2.18723,2.18825,2.18704,2.18759,54000000.0
2009-06-03 03:30:00,2.18717,2.18788,2.18591,2.187,46000000.0
2009-06-03 03:35:00,2.18674,2.18801,2.18603,2.18656,42000000.0
2009-06-03 03:40:00,2.18737,2.18758,2.18663,2.1867,43000000.0
2009-06-03 03:45:00,2.18683,2.18754,2.18629,2.18754,57000000.0
2009-06-03 03:50:00,2.18782,2.18794,2.18632,2.18637,41000000.0
2009-06-03 03:55:00,2.18667,2.18749,2.18578,2.18733,46000000.0
2009-06-03 04:00:00,2.18734,2.18766,2.18625,2.18649,72000000.0
2009-06-03 04:05:00,2.18679,2.18726,2.18632,2.18714,42000000.0
2009-06-03 04:10:00,2.18722,2.18795,2.18717,2.18755,42000000.0
2009-06-03 04:15:00,2.18801,2.1882,2.18741,2.18789,64000000.0
2009-06-03 04:20:00,2.18782,2.18786,2.18693,2.18695,47000000.0
2009-06-03 04:25:00,2.18702,2.18787,2.18702,2.1872,56000000.0
2009-06-03 04:30:00,2.18737,2.18829,2.18695,2.18723,67000000.0
2009-06-03 04:35:00,2.18701,2.18701,2.18606,2.18606,38000000.0
2009-06-03 04:40:00,2.18629,2.18667,2.18514,2.18601,48000000.0
2009-06-03 04:45:00,2.18575,2.18614,2.18531,2.18574,37000000.0
2009-06-03 04:50:00,2.18568,2.1881,2.18549,2.18796,50000000.0
2009-06-03 04:55:00,2.18774,2.18788,2.18585,2.18585,52000000.0
2009-06-03 05:00:00,2.18577,2.1862,2.18473,2.18526,40000000.0
2009-06-03 05:05:00,2.18566,2.18708,2.18491,2.18631,54000000.0
2009-06-03 05:10:00,2.18667,2.18781,2.18623,2.18709,60000000.0
2009-06-03 05:15:00,2.18705,2.18733,2.18566,2.18566,53000000.0
2009-06-03 05:20:00,2.18579,2.18746,2.18576,2.18674,107000000.0
2009-06-03 05:25:00,2.18679,2.18799,2.18662,2.18756,125000000.0
2009-06-03 05:30:00,2.18763,2.18785,2.18749,2.18749,43000000.0
2009-06-03 05:35:00,2.18739,2.18765,2.18691,2.18762,54000000.0
2009-06-03 05:40:00,2.18755,2.18758,2.18699,2.18715,47000000.0
2009-06-03 05:45:00,2.18724,2.18736,2.18671,2.18713,57000000.0
2009-06-03 05:50:00,2.18704,2.18704,2.18617,2.18641,82000000.0
2009-06-03 05:55:00,2.18631,2.18811,2.18631,2.18804,86000000.0
2009-06-03 06:00:00,2.18817,2.18881,2.18681,2.18749,87000000.0
2009-06-03 06:05:00,2.18739,2.18792,2.18711,2.18777,45000000.0
2009-06-03 06:10:00,2.18779,2.18789,2.1864,2.18696,50000000.0
2009-06-03 06:15:00,2.18691,2.18758,2.18654,2.18742,61000000.0
2009-06-03 06:20:00,2.18751,2.18811,2.18725,2.18745,76000000.0
2009-06-03 06:25:00,2.18729,2.18781,2.18671,2.18741,41000000.0
2009-06-03 06:30:00,2.18741,2.1877,2.18649,2.18653,88000000.0
2009-06-03 06:35:00,2.18603,2.18604,2.18447,2.18471,45000000.0
2009-06-03 06:40:00,2.18478,2.18546,2.18469,2.18515,41000000.0
2009-06-03 06:45:00,2.18437,2.18475,2.18227,2.1846,41000000.0
2009-06-03 06:50:00,2.18439,2.18608,2.184,2.18568,46000000.0
2009-06-03 06:55:00,2.18534,2.18558,2.18421,2.18532,66000000.0
2009-06-03 07:00:00,2.1853,2.18535,2.18372,2.18457,56000000.0
2009-06-03 07:05:00,2.18484,2.18495,2.18444,2.18456,59000000.0
2009-06-03 07:10:00,2.18449,2.18684,2.18445,2.18684,61000000.0
2009-06-03 07:15:00,2.18711,2.18865,2.18704,2.18865,49000000.0
2009-06-03 07:20:00,2.18832,2.18844,2.187,2.1878,60000000.0
2009-06-03 07:25:00,2.18795,2.18895,2.18755,2.18791,106000000.0
2009-06-03 07:30:00,2.1879,2.18881,2.1879,2.18845,76000000.0
2009-06-03 07:35:00,2.188,2.188,2.1869,2.18714,56000000.0
2009-06-03 07:40:00,2.18747,2.18823,2.187,2.18794,82000000.0
2009-06-03 07:45:00,2.18811,2.1884,2.18589,2.18589,77000000.0
2009-06-03 07:50:00,2.18549,2.1859,2.18351,2.18467,97000000.0
2009-06-03 07:55:00,2.18464,2.18524,2.18388,2.18439,101000000.0
2009-06-03 08:00:00,2.18433,2.18492,2.18339,2.18492,106000000.0
2009-06-03 08:05:00,2.18526,2.1864,2.18413,2.18588,93000000.0
2009-06-03 08:10:00,2.18578,2.18589,2.18417,2.18509,118000000.0
2009-06-03 08:15:00,2.1851,2.18555,2.18407,2.18535,94000000.0
2009-06-03 08:20:00,2.18552,2.18585,2.18486,2.18491,101000000.0
2009-06-03 08:25:00,2.18495,2.1857,2.18365,2.18508,154000000.0
2009-06-03 08:30:00,2.18488,2.18575,2.18433,2.18459,216000000.0
2009-06-03 08:35:00,2.18465,2.18592,2.18417,2.18488,120000000.0
2009-06-03 08:40:00,2.18468,2.18519,2.1838,2.18445,123000000.0
2009-06-03 08:45:00,2.18443,2.18688,2.18422,2.18686,148000000.0
2009-06-03 08:50:00,2.18719,2.18762,2.18645,2.18762,232000000.0
2009-06-03 08:55:00,2.18745,2.18804,2.18704,2.18711,129000000.0
2009-06-03 09:00:00,2.18755,2.18835,2.18704,2.18724,98000000.0
2009-06-03 09:05:00,2.18694,2.18826,2.1863,2.18686,129000000.0
2009-06-03 09:10:00,2.187,2.18798,2.18565,2.18796,216000000.0
2009-06-03 09:15:00,2.18725,2.18743,2.18607,2.18682,232000000.0
2009-06-03 09:20:00,2.18687,2.18691,2.18579,2.18673,273000000.0
2009-06-03 09:25:00,2.18634,2.188,2.18634,2.18792,194000000.0
2009-06-03 09:30:00,2.1881,2.18867,2.18758,2.18797,151000000.0
2009-06-03 09:35:00,2.18814,2.19114,2.18785,2.18939,228000000.0
2009-06-03 09:40:00,2.18893,2.19002,2.18814,2.18814,226000000.0
2009-06-03 09:45:00,2.18806,2.19102,2.1879,2.19074,136000000.0
2009-06-03 09:50:00,2.19165,2.19199,2.19052,2.1917,196000000.0
2009-06-03 09:55:00,2.1915,2.19171,2.18991,2.18991,190000000.0
2009-06-03 10:00:00,2.18991,2.19046,2.18824,2.18965,196000000.0
2009-06-03 10:05:00,2.18994,2.19248,2.18972,2.19219,232000000.0
2009-06-03 10:10:00,2.19238,2.19464,2.19238,2.19378,303000000.0
2009-06-03 10:15:00,2.19364,2.19364,2.19083,2.1909,225000000.0
2009-06-03 10:20:00,2.19087,2.19106,2.1898,2.1898,233000000.0
2009-06-03 10:25:00,2.18972,2.19052,2.18713,2.18893,301000000.0
2009-06-03 10:30:00,2.18876,2.19118,2.18876,2.19093,157000000.0
2009-06-03 10:35:00,2.19123,2.19176,2.19012,2.19104,140000000.0
2009-06-03 10:40:00,2.19122,2.19172,2.18828,2.1899,139000000.0
2009-06-03 10:45:00,2.18964,2.19152,2.18963,2.19058,165000000.0
2009-06-03 10:50:00,2.19071,2.19117,2.18844,2.19117,206000000.0
2009-06-03 10:55:00,2.19161,2.19194,2.18992,2.1915,176000000.0
2009-06-03 11:00:00,2.1911,2.19134,2.18843,2.18851,178000000.0
2009-06-03 11:05:00,2.18849,2.19005,2.18792,2.18901,142000000.0
2009-06-03 11:10:00,2.18895,2.19016,2.18886,2.19011,236000000.0
2009-06-03 11:15:00,2.19022,2.19061,2.18825,2.18825,218000000.0
2009-06-03 11:20:00,2.18814,2.18884,2.18735,2.18773,229000000.0
2009-06-03 11:25:00,2.1873,2.19201,2.1873,2.19201,183000000.0
2009-06-03 11:30:00,2.19253,2.19295,2.19093,2.19093,173000000.0
2009-06-03 11:35:00,2.19153,2.19392,2.19153,2.19312,231000000.0
2009-06-03 11:40:00,2.19311,2.19351,2.19214,2.19317,185000000.0
2009-06-03 11:45:00,2.1931,2.19428,2.1931,2.19371,169000000.0
2009-06-03 11:50:00,2.19421,2.19577,2.19271,2.19352,188000000.0
2009-06-03 11:55:00,2.19356,2.19474,2.19347,2.19465,200000000.0
2009-06-03 12:00:00,2.19466,2.19588,2.19437,2.19511,150000000.0
2009-06-03 12:05:00,2.19448,2.19559,2.19331,2.19503,112000000.0
2009-06-03 12:10:00,2.19442,2.19491,2.19343,2.19367,149000000.0
2009-06-03 12:15:00,2.19383,2.1951,2.19319,2.19416,180000000.0
2009-06-03 12:20:00,2.19396,2.19444,2.1929,2.19444,178000000.0
2009-06-03 12:25:00,2.19518,2.19718,2.19445,2.19453,208000000.0
2009-06-03 12:30:00,2.19386,2.19586,2.19342,2.19569,188000000.0
2009-06-03 12:35:00,2.19553,2.19553,2.19447,2.19475,110000000.0
2009-06-03 12:40:00,2.19523,2.19714,2.19516,2.19562,82000000.0
2009-06-03 12:45:00,2.19513,2.19555,2.1937,2.19535,160000000.0
2009-06-03 12:50:00,2.19516,2.1972,2.19455,2.19674,129000000.0
2009-06-03 12:55:00,2.19685,2.1969,2.19551,2.19597,131000000.0
2009-06-03 13:00:00,2.19707,2.19753,2.19576,2.19753,91000000.0
2009-06-03 13:05:00,2.19806,2.19839,2.19651,2.19762,126000000.0
2009-06-03 13:10:00,2.19824,2.19853,2.19676,2.19794,104000000.0
2009-06-03 13:15:00,2.19849,2.199,2.19729,2.19851,141000000.0
2009-06-03 13:20:00,2.19885,2.20036,2.1982,2.20006,165000000.0
2009-06-03 13:25:00,2.2001,2.2036,2.2001,2.20275,128000000.0
2009-06-03 13:30:00,2.20283,2.20344,2.2013,2.20241,118000000.0
2009-06-03 13:35:00,2.20253,2.20355,2.20169,2.20272,143000000.0
2009-06-03 13:40:00,2.20283,2.20476,2.20283,2.20364,145000000.0
2009-06-03 13:45:00,2.20371,2.20419,2.20275,2.20316,101000000.0
2009-06-03 13:50:00,2.20298,2.20318,2.20184,2.2027,144000000.0
2009-06-03 13:55:00,2.20272,2.20307,2.20187,2.20233,144000000.0
2009-06-03 14:00:00,2.20221,2.20224,2.20106,2.20224,124000000.0
2009-06-03 14:05:00,2.20264,2.20314,2.20015,2.20083,128000000.0
2009-06-03 14:10:00,2.20095,2.20176,2.19954,2.19954,104000000.0
2009-06-03 14:15:00,2.19939,2.20179,2.19939,2.20155,86000000.0
2009-06-03 14:20:00,2.20115,2.20115,2.19922,2.20039,84000000.0
2009-06-03 14:25:00,2.20036,2.2004,2.19833,2.19856,75000000.0
2009-06-03 14:30:00,2.19879,2.19976,2.19828,2.1989,67000000.0
2009-06-03 14:35:00,2.19905,2.20072,2.1982,2.2004,41000000.0
2009-06-03 14:40:00,2.20039,2.20142,2.19975,2.19975,43000000.0
2009-06-03 14:45:00,2.20031,2.20121,2.20018,2.20078,41000000.0
2009-06-03 14:50:00,2.20068,2.20131,2.19835,2.19835,37000000.0
2009-06-03 14:55:00,2.19867,2.20081,2.19853,2.19944,38000000.0
2009-06-03 15:00:00,2.19906,2.20128,2.19905,2.20128,37000000.0
2009-06-03 15:05:00,2.20178,2.20188,2.19951,2.2002,41000000.0
2009-06-03 15:10:00,2.20102,2.20148,2.20014,2.20118,47000000.0
2009-06-03 15:15:00,2.20095,2.20118,2.20017,2.20057,41000000.0
2009-06-03 15:20:00,2.2005,2.20262,2.2005,2.20087,42000000.0
2009-06-03 15:25:00,2.20088,2.20142,2.20058,2.20085,39000000.0
2009-06-03 15:30:00,2.20067,2.20115,2.19931,2.19945,45000000.0
2009-06-03 15:35:00,2.19929,2.20189,2.19923,2.20065,39000000.0
2009-06-03 15:40:00,2.20069,2.20184,2.2005,2.20184,44000000.0
2009-06-03 15:45:00,2.20189,2.20189,2.20057,2.20141,41000000.0
2009-06-03 15:50:00,2.20132,2.20435,2.20063,2.20435,42000000.0
2009-06-03 15:55:00,2.20428,2.20438,2.20246,2.20262,43000000.0
2009-06-03 16:00:00,2.20342,2.20599,2.20342,2.20402,43000000.0
2009-06-03 16:05:00,2.20439,2.20628,2.20439,2.20601,44000000.0
2009-06-03 16:10:00,2.20569,2.20569,2.20431,2.20478,44000000.0
2009-06-03 16:15:00,2.20435,2.20553,2.20394,2.20531,47000000.0
2009-06-03 16:20:00,2.2054,2.20597,2.20348,2.2057,44000000.0
2009-06-03 16:25:00,2.20586,2.20878,2.20584,2.20878,43000000.0
2009-06-03 16:30:00,2.20904,2.21103,2.20904,2.20976,42000000.0
2009-06-03 16:35:00,2.2096,2.2108,2.20856,2.2108,38000000.0
2009-06-03 16:40:00,2.21101,2.21335,2.21101,2.21307,42000000.0
2009-06-03 16:45:00,2.21301,2.21585,2.21301,2.2157,47000000.0
2009-06-03 16:50:00,2.21539,2.21552,2.21338,2.21347,37000000.0
2009-06-03 16:55:00,2.21329,2.21329,2.2099,2.21292,44000000.0
2009-06-03 17:00:00,2.21329,2.21576,2.21152,2.21576,40000000.0
2009-06-03 17:05:00,2.21596,2.21693,2.21503,2.2156,44000000.0
2009-06-03 17:10:00,2.2157,2.2163,2.21456,2.21456,40000000.0
2009-06-03 17:15:00,2.21476,2.21735,2.21476,2.21697,40000000.0
2009-06-03 17:20:00,2.21712,2.21781,2.21494,2.21507,41000000.0
2009-06-03 17:25:00,2.2148,2.2148,2.21323,2.21323,38000000.0
2009-06-03 17:30:00,2.21395,2.21399,2.21276,2.21396,45000000.0
2009-06-03 17:35:00,2.21422,2.21601,2.21328,2.21569,36000000.0
2009-06-03 17:40:00,2.21571,2.21636,2.21448,2.21592,45000000.0
2009-06-03 17:45:00,2.21633,2.21721,2.21597,2.21721,37000000.0
2009-06-03 17:50:00,2.21701,2.21707,2.21566,2.21612,39000000.0
2009-06-03 17:55:00,2.21609,2.21801,2.21531,2.21801,44000000.0
2009-06-03 18:00:00,2.21837,2.21939,2.21652,2.21822,44000000.0
2009-06-03 18:05:00,2.21796,2.21799,2.21716,2.21786,44000000.0
2009-06-03 18:10:00,2.21763,2.22138,2.21725,2.22138,44000000.0
2009-06-03 18:15:00,2.22066,2.22083,2.21955,2.22083,46000000.0
2009-06-03 18:20:00,2.22138,2.22195,2.21988,2.22091,47000000.0
2009-06-03 18:25:00,2.22141,2.22325,2.22141,2.22308,36000000.0
2009-06-03 18:30:00,2.22312,2.23143,2.22312,2.23111,46000000.0
2009-06-03 18:35:00,2.23125,2.23321,2.23107,2.2331,38000000.0
2009-06-03 18:40:00,2.23283,2.23506,2.23215,2.23292,41000000.0
2009-06-03 18:45:00,2.2324,2.23651,2.23198,2.23646,44000000.0
2009-06-03 18:50:00,2.23649,2.23699,2.23579,2.23582,42000000.0
2009-06-03 18:55:00,2.23575,2.23663,2.23502,2.23545,41000000.0
2009-06-03 19:00:00,2.23574,2.23646,2.23442,2.23467,37000000.0
2009-06-03 19:05:00,2.23483,2.2349,2.23256,2.23256,40000000.0
2009-06-03 19:10:00,2.23239,2.23392,2.23227,2.23339,42000000.0
2009-06-03 19:15:00,2.23369,2.23674,2.23369,2.23643,47000000.0
2009-06-03 19:20:00,2.23683,2.23761,2.23599,2.23622,47000000.0
2009-06-03 19:25:00,2.23736,2.24064,2.23736,2.23992,41000000.0
2009-06-03 19:30:00,2.23971,2.24243,2.23946,2.24243,42000000.0
2009-06-03 19:35:00,2.24129,2.24753,2.24017,2.24721,38000000.0
2009-06-03 19:40:00,2.24835,2.24857,2.24521,2.247,42000000.0
2009-06-03 19:45:00,2.24816,2.24994,2.24685,2.24697,40000000.0
2009-06-03 19:50:00,2.24643,2.24728,2.24405,2.24448,36000000.0
2009-06-03 19:55:00,2.24411,2.24752,2.24394,2.24706,41000000.0
2009-06-03 20:00:00,2.24913,2.25055,2.2462,2.24629,36000000.0
2009-06-03 20:05:00,2.24587,2.24602,2.24532,2.2459,45000000.0
2009-06-03 20:10:00,2.24642,2.24678,2.2456,2.24643,39000000.0
2009-06-03 20:15:00,2.2462,2.24643,2.24507,2.24608,42000000.0
2009-06-03 20:20:00,2.24578,2.24604,2.2442,2.24522,40000000.0
2009-06-03 20:25:00,2.24523,2.24671,2.24523,2.24535,39000000.0
2009-06-03 20:30:00,2.24543,2.24917,2.24511,2.24872,37000000.0
2009-06-03 20:35:00,2.24835,2.24928,2.24744,2.24832,46000000.0
2009-06-03 20:40:00,2.24843,2.24969,2.24729,2.24815,45000000.0
2009-06-03 20:45:00,2.24854,2.24862,2.24462,2.24531,39000000.0
2009-06-03 20:50:00,2.24447,2.2464,2.24347,2.24537,50000000.0
2009-06-03 20:55:00,2.24533,2.24576,2.24467,2.24475,36000000.0
2009-06-03 21:00:00,2.24493,2.24508,2.24023,2.24079,36000000.0
2009-06-03 21:05:00,2.24127,2.24262,2.24127,2.24192,44000000.0
2009-06-03 21:10:00,2.24147,2.24282,2.24112,2.2426,39000000.0
2009-06-03 21:15:00,2.24234,2.2432,2.24135,2.2425,39000000.0
2009-06-03 21:20:00,2.24201,2.24203,2.24103,2.24168,40000000.0
2009-06-03 21:25:00,2.24158,2.24228,2.24074,2.24187,36000000.0
2009-06-03 21:30:00,2.24158,2.24205,2.24038,2.24059,45000000.0
2009-06-03 21:35:00,2.24079,2.24096,2.23994,2.23994,44000000.0
2009-06-03 21:40:00,2.24037,2.24093,2.23676,2.23735,42000000.0
2009-06-03 21:45:00,2.23737,2.23797,2.23698,2.23762,42000000.0
2009-06-03 21:50:00,2.2366,2.23784,2.23596,2.23631,36000000.0
2009-06-03 21:55:00,2.23597,2.23597,2.23353,2.23415,37000000.0
2009-06-03 22:00:00,2.23339,2.23378,2.23168,2.23168,43000000.0
2009-06-03 22:05:00,2.23167,2.23533,2.23167,2.23459,42000000.0
2009-06-03 22:10:00,2.23432,2.23574,2.23232,2.23241,43000000.0
2009-06-03 22:15:00,2.23275,2.23465,2.23086,2.23408,39000000.0
2009-06-03 22:20:00,2.23347,2.23618,2.23347,2.23587,35000000.0
2009-06-03 22:25:00,2.23573,2.23586,2.23397,2.23397,43000000.0
2009-06-03 22:30:00,2.2332,2.23433,2.2327,2.2331,38000000.0
2009-06-03 22:35:00,2.23268,2.23315,2.23114,2.23123,42000000.0
2009-06-03 22:40:00,2.23124,2.23359,2.231,2.23359,36000000.0
2009-06-03 22:45:00,2.23233,2.23236,2.23156,2.23177,41000000.0
2009-06-03 22:50:00,2.23168,2.23168,2.22907,2.22948,38000000.0
2009-06-03 22:55:00,2.22992,2.2312,2.22986,2.2305,34000000.0
2009-06-03 23:00:00,2.23032,2.23081,2.22965,2.23058,38000000.0
2009-06-03 23:05:00,2.2307,2.23209,2.2307,2.23174,43000000.0
2009-06-03 23:10:00,2.23181,2.23204,2.23074,2.23077,42000000.0
2009-06-03 23:15:00,2.23074,2.23084,2.22909,2.22938,42000000.0
2009-06-03 23:20:00,2.22932,2.22958,2.22893,2.22896,38000000.0
2009-06-03 23:25:00,2.22897,2.22917,2.22864,2.22876,42000000.0
2009-06-03 23:30:00,2.22879,2.22888,2.2279,2.22809,41000000.0
2009-06-03 23:35:00,2.228,2.22931,2.22773,2.22902,43000000.0
2009-06-03 23:40:00,2.22937,2.23297,2.22937,2.232,40000000.0
2009-06-03 23:45:00,2.23169,2.23169,2.23038,2.23146,40000000.0
2009-06-03 23:50:00,2.23192,2.23542,2.2319,2.23542,43000000.0
2009-06-03 23:55:00,2.23557,2.23562,2.23226,2.23257,42000000.0
2009-06-04 00:00:00,2.2326,2.23273,2.23149,2.23273,40000000.0
2009-06-04 00:05:00,2.23264,2.23434,2.23264,2.23399,42000000.0
2009-06-04 00:10:00,2.23358,2.23399,2.23254,2.2333,42000000.0
2009-06-04 00:15:00,2.23333,2.23403,2.23297,2.23398,46000000.0
2009-06-04 00:20:00,2.23375,2.23499,2.23375,2.2344,42000000.0
2009-06-04 00:25:00,2.23431,2.2344,2.23299,2.233,42000000.0
2009-06-04 00:30:00,2.2336,2.2336,2.23152,2.23194,39000000.0
2009-06-04 00:35:00,2.2318,2.2318,2.22932,2.22932,42000000.0
2009-06-04 00:40:00,2.22915,2.23001,2.22821,2.22892,43000000.0
2009-06-04 00:45:00,2.22871,2.22871,2.22572,2.22762,46000000.0
2009-06-04 00:50:00,2.22758,2.22792,2.22727,2.22728,41000000.0
2009-06-04 00:55:00,2.22724,2.22758,2.22627,2.22639,39000000.0
2009-06-04 01:00:00,2.22675,2.22694,2.22506,2.22557,42000000.0
2009-06-04 01:05:00,2.22602,2.22739,2.22586,2.2273,37000000.0
2009-06-04 01:10:00,2.22773,2.22811,2.22697,2.22705,48000000.0
2009-06-04 01:15:00,2.22735,2.2276,2.22678,2.22689,39000000.0
2009-06-04 01:20:00,2.22627,2.22663,2.22559,2.22582,40000000.0
2009-06-04 01:25:00,2.22589,2.2267,2.22589,2.22649,40000000.0
2009-06-04 01:30:00,2.2265,2.22845,2.22593,2.22792,40000000.0
2009-06-04 01:35:00,2.22795,2.22851,2.22632,2.2273,38000000.0
2009-06-04 01:40:00,2.22736,2.22837,2.22704,2.22762,45000000.0
2009-06-04 01:45:00,2.22718,2.22786,2.22535,2.22544,37000000.0
2009-06-04 01:50:00,2.22644,2.22719,2.22585,2.227,43000000.0
2009-06-04 01:55:00,2.22746,2.22814,2.22609,2.22696,43000000.0
2009-06-04 02:00:00,2.22719,2.22771,2.22598,2.22629,63000000.0
2009-06-04 02:05:00,2.22637,2.22713,2.22605,2.22698,55000000.0
2009-06-04 02:10:00,2.22696,2.22753,2.22454,2.22649,43000000.0
2009-06-04 02:15:00,2.22643,2.22648,2.22501,2.22501,40000000.0
2009-06-04 02:20:00,2.22547,2.22594,2.22378,2.22378,48000000.0
2009-06-04 02:25:00,2.22405,2.22706,2.22405,2.22706,69000000.0
2009-06-04 02:30:00,2.22644,2.22717,2.22579,2.22579,57000000.0
2009-06-04 02:35:00,2.22607,2.22795,2.22607,2.22608,45000000.0
2009-06-04 02:40:00,2.22639,2.22814,2.22639,2.22739,47000000.0
2009-06-04 02:45:00,2.2277,2.22852,2.2263,2.2266,49000000.0
2009-06-04 02:50:00,2.22701,2.22833,2.22665,2.22783,33000000.0
2009-06-04 02:55:00,2.22885,2.22902,2.2269,2.2283,54000000.0
2009-06-04 03:00:00,2.22766,2.22857,2.22611,2.22745,42000000.0
2009-06-04 03:05:00,2.22682,2.22771,2.22665,2.22763,44000000.0
2009-06-04 03:10:00,2.22766,2.22766,2.22556,2.2256,51000000.0
2009-06-04 03:15:00,2.22584,2.22739,2.22547,2.22707,37000000.0
2009-06-04 03:20:00,2.22677,2.22688,2.22359,2.22593,38000000.0
2009-06-04 03:25:00,2.22656,2.22681,2.22564,2.22627,54000000.0
2009-06-04 03:30:00,2.22699,2.23042,2.22699,2.23042,43000000.0
2009-06-04 03:35:00,2.2304,2.23122,2.22877,2.2306,42000000.0
2009-06-04 03:40:00,2.23073,2.23214,2.23057,2.2312,43000000.0
2009-06-04 03:45:00,2.23146,2.23168,2.22968,2.22968,57000000.0
2009-06-04 03:50:00,2.23021,2.2345,2.23021,2.23409,41000000.0
2009-06-04 03:55:00,2.234,2.23798,2.23397,2.2375,46000000.0
2009-06-04 04:00:00,2.2375,2.23806,2.23664,2.23712,72000000.0
2009-06-04 04:05:00,2.23765,2.23889,2.2376,2.23881,40000000.0
2009-06-04 04:10:00,2.23874,2.2392,2.23683,2.23683,42000000.0
2009-06-04 04:15:00,2.23677,2.23692,2.23528,2.23596,64000000.0
2009-06-04 04:20:00,2.23587,2.23613,2.23401,2.2352,47000000.0
2009-06-04 04:25:00,2.23526,2.23764,2.23495,2.23764,56000000.0
2009-06-04 04:30:00,2.23664,2.24344,2.23664,2.242,67000000.0
2009-06-04 04:35:00,2.24179,2.24992,2.24179,2.24671,38000000.0
2009-06-04 04:40:00,2.24669,2.24726,2.24515,2.24586,48000000.0
2009-06-04 04:45:00,2.24533,2.24608,2.24445,2.24478,41000000.0
2009-06-04 04:50:00,2.24518,2.24591,2.24454,2.24502,50000000.0
2009-06-04 04:55:00,2.24503,2.2452,2.24413,2.24473,52000000.0
2009-06-04 05:00:00,2.24472,2.24514,2.24391,2.24391,40000000.0
2009-06-04 05:05:00,2.24403,2.24416,2.24305,2.24305,53000000.0
2009-06-04 05:10:00,2.24296,2.24422,2.24296,2.24389,60000000.0
2009-06-04 05:15:00,2.24397,2.24538,2.24397,2.24465,53000000.0
2009-06-04 05:20:00,2.24464,2.24473,2.24331,2.24409,107000000.0
2009-06-04 05:25:00,2.24416,2.24459,2.24359,2.24362,125000000.0
2009-06-04 05:30:00,2.24352,2.24367,2.24296,2.24344,43000000.0
2009-06-04 05:35:00,2.2434,2.24357,2.24283,2.24316,54000000.0
2009-06-04 05:40:00,2.24327,2.24413,2.24288,2.24288,47000000.0
2009-06-04 05:45:00,2.24273,2.24274,2.242,2.24228,57000000.0
2009-06-04 05:50:00,2.242,2.24362,2.24179,2.24285,82000000.0
2009-06-04 05:55:00,2.2431,2.24357,2.24296,2.24325,86000000.0
2009-06-04 06:00:00,2.24336,2.24403,2.24296,2.24382,87000000.0
2009-06-04 06:05:00,2.24385,2.2441,2.24232,2.24232,45000000.0
2009-06-04 06:10:00,2.24215,2.24383,2.24135,2.24383,50000000.0
2009-06-04 06:15:00,2.24427,2.24452,2.24207,2.24207,61000000.0
2009-06-04 06:20:00,2.24282,2.24375,2.24044,2.24073,76000000.0
2009-06-04 06:25:00,2.24086,2.24176,2.24079,2.24104,41000000.0
2009-06-04 06:30:00,2.241,2.24356,2.241,2.24356,88000000.0
2009-06-04 06:35:00,2.24342,2.2435,2.24257,2.24349,45000000.0
2009-06-04 06:40:00,2.24354,2.24397,2.242,2.2423,41000000.0
2009-06-04 06:45:00,2.24272,2.24741,2.24272,2.24705,41000000.0
2009-06-04 06:50:00,2.24688,2.24688,2.24588,2.24607,46000000.0
2009-06-04 06:55:00,2.24709,2.2477,2.24657,2.24674,66000000.0
2009-06-04 07:00:00,2.24696,2.24847,2.24696,2.24809,56000000.0
2009-06-04 07:05:00,2.24808,2.24847,2.24706,2.24733,59000000.0
2009-06-04 07:10:00,2.24756,2.24756,2.24396,2.24549,61000000.0
2009-06-04 07:15:00,2.2454,2.2473,2.24375,2.24677,49000000.0
2009-06-04 07:20:00,2.24679,2.24749,2.24616,2.24689,60000000.0
2009-06-04 07:25:00,2.24677,2.24816,2.24648,2.24786,106000000.0
2009-06-04 07:30:00,2.24769,2.24822,2.24632,2.24687,76000000.0
2009-06-04 07:35:00,2.24668,2.24742,2.24657,2.24732,56000000.0
2009-06-04 07:40:00,2.24743,2.24753,2.24624,2.24679,82000000.0
2009-06-04 07:45:00,2.24732,2.24797,2.24653,2.24711,77000000.0
2009-06-04 07:50:00,2.24715,2.24786,2.24686,2.24725,97000000.0
2009-06-04 07:55:00,2.24705,2.24781,2.24663,2.24773,101000000.0
2009-06-04 08:00:00,2.24825,2.24825,2.24478,2.24478,106000000.0
2009-06-04 08:05:00,2.24459,2.24687,2.24311,2.24554,93000000.0
2009-06-04 08:10:00,2.24551,2.24573,2.24389,2.24433,118000000.0
2009-06-04 08:15:00,2.24427,2.24444,2.24271,2.24271,94000000.0
2009-06-04 08:20:00,2.24341,2.24448,2.24227,2.24433,101000000.0
2009-06-04 08:25:00,2.24443,2.2449,2.24283,2.24379,154000000.0
2009-06-04 08:30:00,2.24348,2.24363,2.24214,2.24267,216000000.0
2009-06-04 08:35:00,2.24193,2.24206,2.23965,2.2413,120000000.0
2009-06-04 08:40:00,2.24166,2.24235,2.24099,2.24099,123000000.0
2009-06-04 08:45:00,2.24079,2.24152,2.23907,2.23912,148000000.0
2009-06-04 08:50:00,2.23925,2.23942,2.23819,2.23935,232000000.0
2009-06-04 08:55:00,2.23928,2.23928,2.23851,2.23905,129000000.0
2009-06-04 09:00:00,2.23926,2.23926,2.23287,2.23373,98000000.0
2009-06-04 09:05:00,2.23354,2.23623,2.23281,2.23532,129000000.0
2009-06-04 09:10:00,2.23543,2.23732,2.23532,2.2354,216000000.0
2009-06-04 09:15:00,2.23489,2.2381,2.23379,2.23379,232000000.0
2009-06-04 09:20:00,2.23375,2.23639,2.23375,2.23639,273000000.0
2009-06-04 09:25:00,2.23653,2.23724,2.23529,2.2359,194000000.0
2009-06-04 09:30:00,2.2356,2.2356,2.23155,2.23373,151000000.0
2009-06-04 09:35:00,2.23426,2.23504,2.23339,2.23504,228000000.0
2009-06-04 09:40:00,2.23484,2.23508,2.23373,2.23454,226000000.0
2009-06-04 09:45:00,2.23457,2.23677,2.23442,2.23677,136000000.0
2009-06-04 09:50:00,2.23632,2.23724,2.23605,2.23684,196000000.0
2009-06-04 09:55:00,2.23648,2.23704,2.23552,2.23552,190000000.0
2009-06-04 10:00:00,2.23504,2.23504,2.23148,2.23255,196000000.0
2009-06-04 10:05:00,2.23191,2.23524,2.23191,2.23458,232000000.0
2009-06-04 10:10:00,2.2347,2.23602,2.23424,2.23448,303000000.0
2009-06-04 10:15:00,2.23349,2.23488,2.23349,2.23473,225000000.0
2009-06-04 10:20:00,2.23458,2.23458,2.23344,2.23372,233000000.0
2009-06-04 10:25:00,2.23347,2.23414,2.23295,2.23395,301000000.0
2009-06-04 10:30:00,2.23379,2.23497,2.23328,2.23493,157000000.0
2009-06-04 10:35:00,2.23483,2.23508,2.2308,2.23106,140000000.0
2009-06-04 10:40:00,2.23132,2.23168,2.22983,2.23003,139000000.0
2009-06-04 10:45:00,2.2297,2.23133,2.22969,2.23133,165000000.0
2009-06-04 10:50:00,2.23147,2.23233,2.23115,2.23213,206000000.0
2009-06-04 10:55:00,2.23219,2.23275,2.23094,2.23193,176000000.0
2009-06-04 11:00:00,2.23172,2.23172,2.22976,2.22999,178000000.0
2009-06-04 11:05:00,2.23016,2.2303,2.2288,2.22913,142000000.0
2009-06-04 11:10:00,2.22935,2.22982,2.22862,2.22941,236000000.0
2009-06-04 11:15:00,2.22946,2.23011,2.22924,2.22999,218000000.0
2009-06-04 11:20:00,2.23049,2.23049,2.22792,2.2285,229000000.0
2009-06-04 11:25:00,2.22842,2.23079,2.22821,2.23016,183000000.0
2009-06-04 11:30:00,2.2297,2.22986,2.22897,2.22986,173000000.0
2009-06-04 11:35:00,2.22982,2.23029,2.229,2.22918,231000000.0
2009-06-04 11:40:00,2.22903,2.22907,2.22773,2.22804,185000000.0
2009-06-04 11:45:00,2.22786,2.22832,2.22685,2.22716,169000000.0
2009-06-04 11:50:00,2.22714,2.22917,2.22698,2.22895,188000000.0
2009-06-04 11:55:00,2.22905,2.23019,2.22864,2.22864,200000000.0
2009-06-04 12:00:00,2.22861,2.22899,2.2279,2.2279,150000000.0
2009-06-04 12:05:00,2.22784,2.22883,2.22737,2.22845,112000000.0
2009-06-04 12:10:00,2.22835,2.22998,2.22828,2.22979,149000000.0
2009-06-04 12:15:00,2.22964,2.23068,2.22935,2.23052,180000000.0
2009-06-04 12:20:00,2.23052,2.2322,2.23052,2.23212,178000000.0
2009-06-04 12:25:00,2.23215,2.23283,2.22975,2.22975,208000000.0
2009-06-04 12:30:00,2.23162,2.23348,2.22986,2.2331,188000000.0
2009-06-04 12:35:00,2.23378,2.23557,2.23378,2.23457,110000000.0
2009-06-04 12:40:00,2.23485,2.23493,2.23201,2.23419,82000000.0
2009-06-04 12:45:00,2.23484,2.23539,2.23454,2.2353,160000000.0
2009-06-04 12:50:00,2.23485,2.2359,2.2339,2.23575,129000000.0
2009-06-04 12:55:00,2.23557,2.23557,2.23279,2.23282,131000000.0
2009-06-04 13:00:00,2.23331,2.23667,2.23331,2.23553,91000000.0
2009-06-04 13:05:00,2.2352,2.23614,2.23445,2.236,126000000.0
2009-06-04 13:10:00,2.2368,2.23751,2.23544,2.23606,104000000.0
2009-06-04 13:15:00,2.23536,2.23583,2.2348,2.23542,141000000.0
2009-06-04 13:20:00,2.23543,2.23684,2.23536,2.23677,165000000.0
2009-06-04 13:25:00,2.2362,2.23681,2.23552,2.23617,128000000.0
2009-06-04 13:30:00,2.23664,2.23717,2.23368,2.23618,118000000.0
2009-06-04 13:35:00,2.23649,2.23912,2.23524,2.23885,143000000.0
2009-06-04 13:40:00,2.23873,2.23947,2.23708,2.23761,145000000.0
2009-06-04 13:45:00,2.23736,2.23804,2.23622,2.23701,101000000.0
2009-06-04 13:50:00,2.23693,2.23847,2.23548,2.23548,144000000.0
2009-06-04 13:55:00,2.23475,2.25922,2.23471,2.25058,144000000.0
2009-06-04 14:00:00,2.24929,2.25266,2.24285,2.24813,124000000.0
2009-06-04 14:05:00,2.24828,2.24949,2.24351,2.2471,128000000.0
2009-06-04 14:10:00,2.248,2.25089,2.24573,2.246,104000000.0
2009-06-04 14:15:00,2.24587,2.24752,2.24587,2.24624,86000000.0
2009-06-04 14:20:00,2.24746,2.24952,2.2465,2.24702,84000000.0
2009-06-04 14:25:00,2.24646,2.24657,2.24131,2.24195,75000000.0
2009-06-04 14:30:00,2.24144,2.24264,2.2374,2.23854,67000000.0
2009-06-04 14:35:00,2.23907,2.2424,2.23907,2.2424,41000000.0
2009-06-04 14:40:00,2.24453,2.24648,2.2423,2.24554,43000000.0
2009-06-04 14:45:00,2.24549,2.24649,2.24417,2.24539,41000000.0
2009-06-04 14:50:00,2.2454,2.2466,2.24061,2.24477,37000000.0
2009-06-04 14:55:00,2.2449,2.24578,2.24288,2.24578,38000000.0
2009-06-04 15:00:00,2.24708,2.24708,2.2441,2.24435,37000000.0
2009-06-04 15:05:00,2.24307,2.24322,2.24105,2.24105,41000000.0
2009-06-04 15:10:00,2.24182,2.24558,2.24182,2.24558,47000000.0
2009-06-04 15:15:00,2.24564,2.24699,2.24497,2.24699,41000000.0
2009-06-04 15:20:00,2.24711,2.2472,2.24508,2.2454,42000000.0
2009-06-04 15:25:00,2.24495,2.24738,2.24412,2.24474,39000000.0
2009-06-04 15:30:00,2.24501,2.249,2.24501,2.24753,45000000.0
2009-06-04 15:35:00,2.24793,2.24867,2.24628,2.2473,39000000.0
2009-06-04 15:40:00,2.24822,2.251,2.24708,2.25097,44000000.0
2009-06-04 15:45:00,2.25095,2.25316,2.24937,2.2525,38000000.0
2009-06-04 15:50:00,2.25258,2.25535,2.25201,2.2552,42000000.0
2009-06-04 15:55:00,2.25546,2.25546,2.25157,2.25174,43000000.0
2009-06-04 16:00:00,2.25262,2.25349,2.25199,2.25284,43000000.0
2009-06-04 16:05:00,2.25259,2.25364,2.25161,2.25364,44000000.0
2009-06-04 16:10:00,2.25355,2.25517,2.25335,2.25447,44000000.0
2009-06-04 16:15:00,2.25487,2.25588,2.25194,2.25288,47000000.0
2009-06-04 16:20:00,2.25283,2.25283,2.24927,2.25011,44000000.0
2009-06-04 16:25:00,2.2492,2.25014,2.24878,2.24913,43000000.0
2009-06-04 16:30:00,2.24919,2.25017,2.24862,2.24996,42000000.0
2009-06-04 16:35:00,2.24994,2.24995,2.24682,2.24725,38000000.0
2009-06-04 16:40:00,2.24694,2.2482,2.2462,2.24752,42000000.0
2009-06-04 16:45:00,2.24722,2.24753,2.24062,2.24088,47000000.0
2009-06-04 16:50:00,2.24103,2.24306,2.2397,2.24258,37000000.0
2009-06-04 16:55:00,2.24207,2.24286,2.23937,2.24224,44000000.0
2009-06-04 17:00:00,2.24219,2.24219,2.23902,2.24053,40000000.0
2009-06-04 17:05:00,2.24113,2.24192,2.23809,2.23852,44000000.0
2009-06-04 17:10:00,2.23906,2.2395,2.23712,2.23817,40000000.0
2009-06-04 17:15:00,2.23807,2.23807,2.23588,2.23798,40000000.0
2009-06-04 17:20:00,2.23824,2.23888,2.23718,2.23718,41000000.0
2009-06-04 17:25:00,2.23721,2.23857,2.23653,2.23747,38000000.0
2009-06-04 17:30:00,2.23757,2.23965,2.23668,2.23965,45000000.0
2009-06-04 17:35:00,2.24072,2.24162,2.23952,2.24043,36000000.0
2009-06-04 17:40:00,2.23929,2.24048,2.23853,2.23922,45000000.0
2009-06-04 17:45:00,2.23945,2.24131,2.23936,2.23962,37000000.0
2009-06-04 17:50:00,2.23932,2.24174,2.23928,2.24171,39000000.0
2009-06-04 17:55:00,2.24134,2.24681,2.24069,2.24681,44000000.0
2009-06-04 18:00:00,2.24738,2.24868,2.24522,2.24845,44000000.0
2009-06-04 18:05:00,2.24879,2.24879,2.24436,2.24438,44000000.0
2009-06-04 18:10:00,2.24402,2.24502,2.24355,2.24355,44000000.0
2009-06-04 18:15:00,2.24263,2.24705,2.24263,2.2458,46000000.0
2009-06-04 18:20:00,2.24632,2.24924,2.24483,2.24924,47000000.0
2009-06-04 18:25:00,2.24835,2.24952,2.2454,2.24588,36000000.0
2009-06-04 18:30:00,2.24634,2.25049,2.24543,2.25049,46000000.0
2009-06-04 18:35:00,2.25072,2.25072,2.24529,2.24617,38000000.0
2009-06-04 18:40:00,2.24639,2.24715,2.24543,2.24555,41000000.0
2009-06-04 18:45:00,2.24548,2.24593,2.24394,2.24421,44000000.0
2009-06-04 18:50:00,2.24447,2.24448,2.24249,2.24249,42000000.0
2009-06-04 18:55:00,2.24257,2.24435,2.24214,2.24269,41000000.0
2009-06-04 19:00:00,2.24268,2.24338,2.24252,2.24318,37000000.0
2009-06-04 19:05:00,2.24299,2.24366,2.23918,2.23956,40000000.0
2009-06-04 19:10:00,2.23951,2.23951,2.23434,2.23715,42000000.0
2009-06-04 19:15:00,2.23768,2.23833,2.23741,2.23803,47000000.0
2009-06-04 19:20:00,2.23832,2.23883,2.23613,2.23883,47000000.0
2009-06-04 19:25:00,2.23831,2.23846,2.23755,2.23818,41000000.0
2009-06-04 19:30:00,2.23816,2.23918,2.23756,2.23799,42000000.0
2009-06-04 19:35:00,2.23797,2.23818,2.23672,2.23672,38000000.0
2009-06-04 19:40:00,2.23691,2.23732,2.23584,2.2359,42000000.0
2009-06-04 19:45:00,2.23579,2.23728,2.23398,2.23657,40000000.0
2009-06-04 19:50:00,2.23604,2.23604,2.2336,2.23361,36000000.0
2009-06-04 19:55:00,2.23489,2.23723,2.23489,2.23663,41000000.0
2009-06-04 20:00:00,2.23655,2.23658,2.23558,2.23586,36000000.0
2009-06-04 20:05:00,2.23589,2.23705,2.23521,2.23587,45000000.0
2009-06-04 20:10:00,2.23558,2.23559,2.23375,2.234,39000000.0
2009-06-04 20:15:00,2.23397,2.23739,2.23384,2.23739,42000000.0
2009-06-04 20:20:00,2.23742,2.23743,2.23601,2.2364,40000000.0
2009-06-04 20:25:00,2.23691,2.23703,2.23237,2.23376,39000000.0
2009-06-04 20:30:00,2.23338,2.23338,2.23206,2.23264,37000000.0
2009-06-04 20:35:00,2.23294,2.23468,2.23274,2.23449,46000000.0
2009-06-04 20:40:00,2.23475,2.23566,2.23445,2.23528,45000000.0
2009-06-04 20:45:00,2.23483,2.23507,2.23332,2.23332,39000000.0
2009-06-04 20:50:00,2.23343,2.23365,2.22943,2.23219,50000000.0
2009-06-04 20:55:00,2.23219,2.23414,2.23149,2.23414,36000000.0
2009-06-04 21:00:00,2.2345,2.23569,2.23368,2.23528,36000000.0
2009-06-04 21:05:00,2.23526,2.23742,2.2346,2.23742,44000000.0
2009-06-04 21:10:00,2.23776,2.23895,2.23689,2.23749,39000000.0
2009-06-04 21:15:00,2.23762,2.23764,2.23556,2.2368,39000000.0
2009-06-04 21:20:00,2.23684,2.23716,2.23577,2.2364,42000000.0
2009-06-04 21:25:00,2.23708,2.23747,2.236,2.236,36000000.0
2009-06-04 21:30:00,2.23801,2.23911,2.23763,2.23831,45000000.0
2009-06-04 21:35:00,2.23811,2.23846,2.23529,2.23529,44000000.0
2009-06-04 21:40:00,2.2353,2.23594,2.23471,2.23552,42000000.0
2009-06-04 21:45:00,2.23555,2.23674,2.23489,2.23535,42000000.0
2009-06-04 21:50:00,2.23539,2.23637,2.2352,2.23571,36000000.0
2009-06-04 21:55:00,2.23571,2.23604,2.23437,2.23443,37000000.0
2009-06-04 22:00:00,2.23475,2.2358,2.23457,2.23541,47000000.0
2009-06-04 22:05:00,2.2353,2.2358,2.2348,2.23548,42000000.0
2009-06-04 22:10:00,2.23563,2.23579,2.23448,2.23459,43000000.0
2009-06-04 22:15:00,2.23475,2.23504,2.23286,2.23406,39000000.0
2009-06-04 22:20:00,2.23412,2.2342,2.2336,2.23391,39000000.0
2009-06-04 22:25:00,2.23384,2.2339,2.23346,2.23383,43000000.0
2009-06-04 22:30:00,2.23343,2.23422,2.23234,2.23418,38000000.0
2009-06-04 22:35:00,2.2343,2.23465,2.23334,2.23423,42000000.0
2009-06-04 22:40:00,2.23445,2.23449,2.23263,2.23284,36000000.0
2009-06-04 22:45:00,2.23285,2.23458,2.23257,2.23438,41000000.0
2009-06-04 22:50:00,2.23436,2.23483,2.23426,2.23426,38000000.0
2009-06-04 22:55:00,2.23425,2.23445,2.23312,2.23333,34000000.0
2009-06-04 23:00:00,2.23339,2.23514,2.23315,2.23503,38000000.0
2009-06-04 23:05:00,2.23496,2.2361,2.23424,2.23587,43000000.0
2009-06-04 23:10:00,2.23607,2.23646,2.23548,2.23565,42000000.0
2009-06-04 23:15:00,2.23548,2.23559,2.234,2.23424,42000000.0
2009-06-04 23:20:00,2.2343,2.23471,2.23412,2.23419,38000000.0
2009-06-04 23:25:00,2.23423,2.23517,2.23387,2.23482,42000000.0
2009-06-04 23:30:00,2.23475,2.23475,2.23369,2.2341,41000000.0
2009-06-04 23:35:00,2.23445,2.23459,2.2327,2.23347,39000000.0
2009-06-04 23:40:00,2.23367,2.23372,2.23305,2.23345,40000000.0
2009-06-04 23:45:00,2.23327,2.23405,2.23323,2.23356,40000000.0
2009-06-04 23:50:00,2.23357,2.235,2.23269,2.23425,43000000.0
2009-06-04 23:55:00,2.23384,2.23384,2.23234,2.2331,42000000.0
2009-06-05 00:00:00,2.23336,2.23383,2.23289,2.2337,40000000.0
2009-06-05 00:05:00,2.2338,2.23402,2.233,2.233,42000000.0
2009-06-05 00:10:00,2.23349,2.23349,2.23302,2.23323,42000000.0
2009-06-05 00:15:00,2.23323,2.23402,2.23239,2.23316,41000000.0
2009-06-05 00:20:00,2.23308,2.23424,2.23288,2.23424,42000000.0
2009-06-05 00:25:00,2.23436,2.23552,2.23427,2.23523,42000000.0
2009-06-05 00:30:00,2.23574,2.23583,2.23508,2.23527,39000000.0
2009-06-05 00:35:00,2.23517,2.23572,2.23452,2.23496,42000000.0
2009-06-05 00:40:00,2.23481,2.23651,2.23466,2.23651,43000000.0
2009-06-05 00:45:00,2.23658,2.23754,2.23624,2.23627,46000000.0
2009-06-05 00:50:00,2.23617,2.23809,2.23591,2.23809,41000000.0
2009-06-05 00:55:00,2.23799,2.23932,2.23775,2.23876,39000000.0
2009-06-05 01:00:00,2.23869,2.24001,2.23866,2.23987,42000000.0
2009-06-05 01:05:00,2.23957,2.23976,2.23918,2.23918,37000000.0
2009-06-05 01:10:00,2.23951,2.23951,2.23884,2.23926,48000000.0
2009-06-05 01:15:00,2.23964,2.24244,2.23964,2.24163,39000000.0
2009-06-05 01:20:00,2.2415,2.2415,2.23997,2.2405,40000000.0
2009-06-05 01:25:00,2.24072,2.24178,2.24062,2.24165,40000000.0
2009-06-05 01:30:00,2.24155,2.24175,2.24048,2.24159,40000000.0
2009-06-05 01:35:00,2.24141,2.24141,2.24006,2.24073,38000000.0
2009-06-05 01:40:00,2.24076,2.24127,2.23976,2.24039,45000000.0
2009-06-05 01:45:00,2.24044,2.24191,2.23979,2.2415,37000000.0
2009-06-05 01:50:00,2.24159,2.24159,2.23844,2.23912,43000000.0
2009-06-05 01:55:00,2.23927,2.24158,2.23916,2.24028,43000000.0
2009-06-05 02:00:00,2.24013,2.24206,2.24005,2.24149,63000000.0
2009-06-05 02:05:00,2.24162,2.24175,2.24045,2.24095,55000000.0
2009-06-05 02:10:00,2.24103,2.24162,2.24057,2.2409,43000000.0
2009-06-05 02:15:00,2.24095,2.24095,2.23554,2.23838,40000000.0
2009-06-05 02:20:00,2.23862,2.23875,2.2375,2.23761,48000000.0
2009-06-05 02:25:00,2.23764,2.23795,2.23599,2.23611,69000000.0
2009-06-05 02:30:00,2.23604,2.23978,2.23593,2.23917,57000000.0
2009-06-05 02:35:00,2.23916,2.23955,2.23822,2.23838,45000000.0
2009-06-05 02:40:00,2.23857,2.239,2.23695,2.23695,47000000.0
2009-06-05 02:45:00,2.2371,2.24018,2.2371,2.24018,49000000.0
2009-06-05 02:50:00,2.24033,2.24034,2.23956,2.23969,36000000.0
2009-06-05 02:55:00,2.24032,2.24042,2.23944,2.23972,54000000.0
2009-06-05 03:00:00,2.23978,2.24127,2.23975,2.24064,42000000.0
2009-06-05 03:05:00,2.24053,2.24109,2.23821,2.23823,44000000.0
2009-06-05 03:10:00,2.23822,2.23958,2.23811,2.23958,51000000.0
2009-06-05 03:15:00,2.23986,2.2403,2.23933,2.23935,37000000.0
2009-06-05 03:20:00,2.23895,2.23957,2.23742,2.23743,38000000.0
2009-06-05 03:25:00,2.23823,2.24013,2.23776,2.23964,54000000.0
2009-06-05 03:30:00,2.23959,2.24067,2.23855,2.23991,43000000.0
2009-06-05 03:35:00,2.239,2.23969,2.23878,2.23941,42000000.0
2009-06-05 03:40:00,2.23972,2.24005,2.23935,2.23956,43000000.0
2009-06-05 03:45:00,2.23964,2.23971,2.23759,2.23881,57000000.0
2009-06-05 03:50:00,2.23897,2.23904,2.2382,2.23865,41000000.0
2009-06-05 03:55:00,2.23874,2.23874,2.23653,2.23811,46000000.0
2009-06-05 04:00:00,2.23815,2.23829,2.23485,2.2357,72000000.0
2009-06-05 04:05:00,2.23555,2.23835,2.23519,2.23689,40000000.0
2009-06-05 04:10:00,2.23647,2.23653,2.2357,2.23592,42000000.0
2009-06-05 04:15:00,2.23629,2.23646,2.23494,2.23522,64000000.0
2009-06-05 04:20:00,2.23553,2.23614,2.23485,2.23547,47000000.0
2009-06-05 04:25:00,2.23549,2.23564,2.23532,2.23537,56000000.0
2009-06-05 04:30:00,2.23534,2.2365,2.23534,2.23622,67000000.0
2009-06-05 04:35:00,2.23606,2.23639,2.23561,2.23563,41000000.0
2009-06-05 04:40:00,2.23546,2.23563,2.23468,2.23468,48000000.0
2009-06-05 04:45:00,2.23489,2.2351,2.23304,2.23422,37000000.0
2009-06-05 04:50:00,2.23412,2.23668,2.23378,2.23668,50000000.0
2009-06-05 04:55:00,2.23671,2.23671,2.23446,2.23604,52000000.0
2009-06-05 05:00:00,2.23576,2.23576,2.23413,2.23509,40000000.0
2009-06-05 05:05:00,2.23524,2.23524,2.23212,2.23213,53000000.0
2009-06-05 05:10:00,2.23178,2.23266,2.23132,2.23259,60000000.0
2009-06-05 05:15:00,2.23265,2.23266,2.23179,2.23219,53000000.0
2009-06-05 05:20:00,2.2321,2.23269,2.23179,2.23217,107000000.0
2009-06-05 05:25:00,2.23227,2.23273,2.23176,2.23225,125000000.0
2009-06-05 05:30:00,2.23263,2.23286,2.23211,2.23251,43000000.0
2009-06-05 05:35:00,2.2324,2.23279,2.23183,2.23279,54000000.0
2009-06-05 05:40:00,2.23297,2.23297,2.23162,2.23181,47000000.0
2009-06-05 05:45:00,2.23188,2.2339,2.23173,2.23377,57000000.0
2009-06-05 05:50:00,2.23368,2.23409,2.2332,2.23396,82000000.0
2009-06-05 05:55:00,2.23412,2.23504,2.23276,2.23329,86000000.0
2009-06-05 06:00:00,2.2329,2.23394,2.23149,2.23356,87000000.0
2009-06-05 06:05:00,2.23313,2.23344,2.23298,2.23342,45000000.0
2009-06-05 06:10:00,2.23338,2.23338,2.23157,2.23157,50000000.0
2009-06-05 06:15:00,2.23152,2.23191,2.23085,2.23191,61000000.0
2009-06-05 06:20:00,2.23186,2.23186,2.2309,2.23117,76000000.0
2009-06-05 06:25:00,2.23126,2.23277,2.23122,2.23254,41000000.0
2009-06-05 06:30:00,2.23239,2.2338,2.23173,2.23294,88000000.0
2009-06-05 06:35:00,2.23266,2.23314,2.23214,2.23266,45000000.0
2009-06-05 06:40:00,2.23228,2.23273,2.2317,2.23191,41000000.0
2009-06-05 06:45:00,2.23195,2.2326,2.23055,2.23244,41000000.0
2009-06-05 06:50:00,2.23251,2.23253,2.23062,2.23088,46000000.0
2009-06-05 06:55:00,2.23066,2.23137,2.23021,2.23137,66000000.0
2009-06-05 07:00:00,2.23151,2.2334,2.23084,2.2334,56000000.0
2009-06-05 07:05:00,2.23419,2.2342,2.2324,2.23283,59000000.0
2009-06-05 07:10:00,2.23277,2.23336,2.23147,2.23167,61000000.0
2009-06-05 07:15:00,2.23152,2.23178,2.2311,2.23155,49000000.0
2009-06-05 07:20:00,2.23138,2.23301,2.23119,2.23301,60000000.0
2009-06-05 07:25:00,2.23381,2.23382,2.23229,2.23229,106000000.0
2009-06-05 07:30:00,2.23205,2.23406,2.23133,2.23383,76000000.0
2009-06-05 07:35:00,2.23302,2.23446,2.2324,2.2329,56000000.0
2009-06-05 07:40:00,2.23332,2.23403,2.23329,2.23353,82000000.0
2009-06-05 07:45:00,2.23357,2.23536,2.23329,2.23393,77000000.0
2009-06-05 07:50:00,2.23379,2.23425,2.2332,2.23344,97000000.0
2009-06-05 07:55:00,2.23345,2.23364,2.23313,2.23345,101000000.0
2009-06-05 08:00:00,2.23374,2.23412,2.23222,2.23387,106000000.0
2009-06-05 08:05:00,2.23401,2.23426,2.23211,2.23321,93000000.0
2009-06-05 08:10:00,2.23324,2.23352,2.23272,2.23329,118000000.0
2009-06-05 08:15:00,2.23294,2.23432,2.23288,2.23427,94000000.0
2009-06-05 08:20:00,2.23382,2.23446,2.23308,2.23319,101000000.0
2009-06-05 08:25:00,2.23309,2.23351,2.23223,2.23261,154000000.0
2009-06-05 08:30:00,2.23234,2.2334,2.23197,2.23284,216000000.0
2009-06-05 08:35:00,2.23268,2.23313,2.23169,2.23173,120000000.0
2009-06-05 08:40:00,2.23229,2.23313,2.23157,2.23208,123000000.0
2009-06-05 08:45:00,2.2321,2.23416,2.2321,2.2339,148000000.0
2009-06-05 08:50:00,2.23414,2.23414,2.23244,2.2327,232000000.0
2009-06-05 08:55:00,2.23283,2.23457,2.23283,2.23356,129000000.0
2009-06-05 09:00:00,2.23346,2.23401,2.23259,2.23385,98000000.0
2009-06-05 09:05:00,2.23437,2.23623,2.23437,2.23485,129000000.0
2009-06-05 09:10:00,2.23445,2.23504,2.23416,2.23448,216000000.0
2009-06-05 09:15:00,2.23441,2.23451,2.23305,2.23347,232000000.0
2009-06-05 09:20:00,2.23324,2.23337,2.22992,2.23079,273000000.0
2009-06-05 09:25:00,2.23067,2.23067,2.22868,2.22868,194000000.0
2009-06-05 09:30:00,2.22816,2.22876,2.22624,2.22624,151000000.0
2009-06-05 09:35:00,2.22615,2.2264,2.22355,2.22355,228000000.0
2009-06-05 09:40:00,2.2234,2.22369,2.22287,2.223,226000000.0
2009-06-05 09:45:00,2.22372,2.2239,2.22137,2.22137,136000000.0
2009-06-05 09:50:00,2.22048,2.22166,2.22023,2.2206,196000000.0
2009-06-05 09:55:00,2.22023,2.22105,2.22013,2.22063,190000000.0
2009-06-05 10:00:00,2.22089,2.22111,2.2204,2.2205,196000000.0
2009-06-05 10:05:00,2.22039,2.22084,2.22019,2.22059,232000000.0
2009-06-05 10:10:00,2.22047,2.221,2.21959,2.21968,303000000.0
2009-06-05 10:15:00,2.21982,2.22102,2.21982,2.22016,225000000.0
2009-06-05 10:20:00,2.22038,2.22101,2.21998,2.2204,233000000.0
2009-06-05 10:25:00,2.22056,2.22148,2.22028,2.22028,301000000.0
2009-06-05 10:30:00,2.22016,2.22096,2.21977,2.22056,157000000.0
2009-06-05 10:35:00,2.22062,2.22237,2.22014,2.22214,140000000.0
2009-06-05 10:40:00,2.22241,2.22306,2.22121,2.22153,139000000.0
2009-06-05 10:45:00,2.22144,2.22144,2.21844,2.21919,165000000.0
2009-06-05 10:50:00,2.21842,2.21992,2.21706,2.21839,206000000.0
2009-06-05 10:55:00,2.2183,2.2217,2.2182,2.22131,176000000.0
2009-06-05 11:00:00,2.22131,2.22296,2.22017,2.2216,178000000.0
2009-06-05 11:05:00,2.2212,2.22304,2.22065,2.22263,142000000.0
2009-06-05 11:10:00,2.2223,2.22393,2.22109,2.22333,236000000.0
2009-06-05 11:15:00,2.22311,2.22352,2.22224,2.22263,218000000.0
2009-06-05 11:20:00,2.22283,2.22336,2.22228,2.22241,229000000.0
2009-06-05 11:25:00,2.22208,2.22383,2.22197,2.22378,183000000.0
2009-06-05 11:30:00,2.22355,2.22462,2.22291,2.22462,173000000.0
2009-06-05 11:35:00,2.22453,2.22453,2.22349,2.22409,231000000.0
2009-06-05 11:40:00,2.2242,2.22467,2.22325,2.22349,185000000.0
2009-06-05 11:45:00,2.22347,2.22539,2.2234,2.22539,169000000.0
2009-06-05 11:50:00,2.22623,2.22709,2.22525,2.22576,188000000.0
2009-06-05 11:55:00,2.22574,2.22666,2.22471,2.22471,200000000.0
2009-06-05 12:00:00,2.22513,2.22558,2.22424,2.22556,150000000.0
2009-06-05 12:05:00,2.22565,2.22643,2.22549,2.22549,112000000.0
2009-06-05 12:10:00,2.22542,2.22548,2.22456,2.22521,149000000.0
2009-06-05 12:15:00,2.22537,2.22565,2.22469,2.22493,180000000.0
2009-06-05 12:20:00,2.22492,2.22492,2.22394,2.2245,178000000.0
2009-06-05 12:25:00,2.22473,2.22576,2.22303,2.22303,208000000.0
2009-06-05 12:30:00,2.22256,2.22585,2.22209,2.22574,188000000.0
2009-06-05 12:35:00,2.22626,2.22723,2.22623,2.22647,110000000.0
2009-06-05 12:40:00,2.22654,2.22806,2.22575,2.22728,82000000.0
2009-06-05 12:45:00,2.22787,2.22812,2.2257,2.2257,160000000.0
2009-06-05 12:50:00,2.22567,2.22627,2.22556,2.22559,129000000.0
2009-06-05 12:55:00,2.22557,2.22568,2.22434,2.22434,131000000.0
2009-06-05 13:00:00,2.22484,2.22564,2.22483,2.22564,91000000.0
2009-06-05 13:05:00,2.2256,2.22604,2.22544,2.22604,126000000.0
2009-06-05 13:10:00,2.22636,2.22639,2.22573,2.22584,104000000.0
2009-06-05 13:15:00,2.22602,2.22608,2.22502,2.22514,141000000.0
2009-06-05 13:20:00,2.22527,2.22643,2.22527,2.22643,165000000.0
2009-06-05 13:25:00,2.2265,2.2278,2.2265,2.22704,128000000.0
2009-06-05 13:30:00,2.22704,2.22739,2.22575,2.22609,118000000.0
2009-06-05 13:35:00,2.22605,2.22731,2.22598,2.22598,143000000.0
2009-06-05 13:40:00,2.22546,2.22641,2.22524,2.22588,145000000.0
2009-06-05 13:45:00,2.22609,2.22649,2.22561,2.22584,101000000.0
2009-06-05 13:50:00,2.22621,2.22719,2.22609,2.22719,144000000.0
2009-06-05 13:55:00,2.2279,2.22979,2.2279,2.22858,144000000.0
2009-06-05 14:00:00,2.22827,2.2287,2.22676,2.22843,124000000.0
2009-06-05 14:05:00,2.22844,2.23069,2.22822,2.23011,128000000.0
2009-06-05 14:10:00,2.22998,2.23018,2.22568,2.22587,104000000.0
2009-06-05 14:15:00,2.22569,2.22808,2.22564,2.22779,86000000.0
2009-06-05 14:20:00,2.22852,2.23104,2.22852,2.23104,84000000.0
2009-06-05 14:25:00,2.2306,2.2309,2.22753,2.22792,75000000.0
2009-06-05 14:30:00,2.22698,2.23026,2.22094,2.22094,67000000.0
2009-06-05 14:35:00,2.21994,2.22462,2.21916,2.22308,41000000.0
2009-06-05 14:40:00,2.22193,2.22208,2.21734,2.21887,43000000.0
2009-06-05 14:45:00,2.21834,2.22025,2.2169,2.21831,41000000.0
2009-06-05 14:50:00,2.2167,2.21728,2.21487,2.21689,37000000.0
2009-06-05 14:55:00,2.21749,2.22073,2.21612,2.21881,38000000.0
2009-06-05 15:00:00,2.21905,2.22089,2.21779,2.21878,37000000.0
2009-06-05 15:05:00,2.21788,2.21788,2.21287,2.21444,41000000.0
2009-06-05 15:10:00,2.21474,2.21721,2.21474,2.21721,47000000.0
2009-06-05 15:15:00,2.21846,2.21846,2.21503,2.21503,41000000.0
2009-06-05 15:20:00,2.21527,2.21527,2.21078,2.21214,42000000.0
2009-06-05 15:25:00,2.21201,2.21287,2.21059,2.21125,39000000.0
2009-06-05 15:30:00,2.21168,2.21225,2.21127,2.21194,45000000.0
2009-06-05 15:35:00,2.21221,2.21265,2.21087,2.2126,39000000.0
2009-06-05 15:40:00,2.21247,2.21689,2.21247,2.21689,44000000.0
2009-06-05 15:45:00,2.21759,2.22306,2.21685,2.22233,39000000.0
2009-06-05 15:50:00,2.22226,2.22226,2.21679,2.21679,42000000.0
2009-06-05 15:55:00,2.21684,2.21906,2.21657,2.2174,43000000.0
2009-06-05 16:00:00,2.21685,2.218,2.21465,2.21489,43000000.0
2009-06-05 16:05:00,2.21583,2.2184,2.21583,2.21813,44000000.0
2009-06-05 16:10:00,2.21799,2.22722,2.21799,2.22656,44000000.0
2009-06-05 16:15:00,2.22495,2.22495,2.21931,2.22063,47000000.0
2009-06-05 16:20:00,2.22045,2.22052,2.21847,2.21893,44000000.0
2009-06-05 16:25:00,2.21856,2.22095,2.21824,2.21847,43000000.0
2009-06-05 16:30:00,2.21837,2.22154,2.2176,2.218,42000000.0
2009-06-05 16:35:00,2.2184,2.21961,2.21799,2.21852,38000000.0
2009-06-05 16:40:00,2.21814,2.21818,2.21564,2.21585,42000000.0
2009-06-05 16:45:00,2.2156,2.21642,2.21304,2.21438,47000000.0
2009-06-05 16:50:00,2.21506,2.21585,2.21375,2.21585,37000000.0
2009-06-05 16:55:00,2.21589,2.21609,2.20941,2.20941,44000000.0
2009-06-05 17:00:00,2.20922,2.21161,2.20576,2.20845,40000000.0
2009-06-05 17:05:00,2.20875,2.21093,2.20875,2.21093,44000000.0
2009-06-05 17:10:00,2.21065,2.21173,2.20994,2.21164,40000000.0
2009-06-05 17:15:00,2.21183,2.21363,2.21132,2.21363,40000000.0
2009-06-05 17:20:00,2.21423,2.2147,2.2109,2.21293,41000000.0
2009-06-05 17:25:00,2.21366,2.21648,2.21266,2.21266,38000000.0
2009-06-05 17:30:00,2.21317,2.21481,2.21232,2.21414,45000000.0
2009-06-05 17:35:00,2.21449,2.21449,2.21199,2.21226,36000000.0
2009-06-05 17:40:00,2.21183,2.21306,2.21067,2.21076,45000000.0
2009-06-05 17:45:00,2.211,2.2122,2.21048,2.21147,37000000.0
2009-06-05 17:50:00,2.21171,2.21335,2.21162,2.21185,39000000.0
2009-06-05 17:55:00,2.2115,2.21455,2.2115,2.21214,44000000.0
2009-06-05 18:00:00,2.2116,2.2132,2.2116,2.21257,44000000.0
2009-06-05 18:05:00,2.21189,2.21189,2.20914,2.21077,44000000.0
2009-06-05 18:10:00,2.21094,2.2136,2.21088,2.21134,44000000.0
2009-06-05 18:15:00,2.21086,2.21181,2.21049,2.21054,46000000.0
2009-06-05 18:20:00,2.21042,2.21094,2.20831,2.21094,47000000.0
2009-06-05 18:25:00,2.2108,2.21114,2.21016,2.21047,36000000.0
2009-06-05 18:30:00,2.21028,2.21144,2.21022,2.21092,46000000.0
2009-06-05 18:35:00,2.21113,2.21113,2.2085,2.20984,38000000.0
2009-06-05 18:40:00,2.20987,2.21145,2.20974,2.21145,41000000.0
2009-06-05 18:45:00,2.21146,2.21153,2.2107,2.21134,44000000.0
2009-06-05 18:50:00,2.21121,2.21121,2.20983,2.21114,45000000.0
2009-06-05 18:55:00,2.21078,2.21325,2.21052,2.21259,41000000.0
2009-06-05 19:00:00,2.21229,2.21301,2.21221,2.21288,37000000.0
2009-06-05 19:05:00,2.21272,2.21341,2.212,2.21341,40000000.0
2009-06-05 19:10:00,2.21476,2.21816,2.21454,2.21608,42000000.0
2009-06-05 19:15:00,2.21596,2.21598,2.21356,2.21531,47000000.0
2009-06-05 19:20:00,2.21541,2.21951,2.21541,2.21924,47000000.0
2009-06-05 19:25:00,2.21991,2.22023,2.21874,2.21875,41000000.0
2009-06-05 19:30:00,2.21923,2.21923,2.21789,2.21831,42000000.0
2009-06-05 19:35:00,2.21836,2.21882,2.21796,2.21876,38000000.0
2009-06-05 19:40:00,2.21921,2.21933,2.21606,2.2164,42000000.0
2009-06-05 19:45:00,2.21663,2.21869,2.21631,2.21869,40000000.0
2009-06-05 19:50:00,2.21853,2.21865,2.21771,2.21865,36000000.0
2009-06-05 19:55:00,2.21898,2.22129,2.21811,2.22121,41000000.0
2009-06-05 20:00:00,2.22159,2.2243,2.21985,2.2243,36000000.0
2009-06-05 20:05:00,2.22325,2.22415,2.22257,2.22359,45000000.0
2009-06-05 20:10:00,2.22354,2.22399,2.22147,2.22239,39000000.0
2009-06-05 20:15:00,2.22222,2.22716,2.22192,2.22708,42000000.0
2009-06-05 20:20:00,2.22742,2.22769,2.22566,2.22629,40000000.0
2009-06-05 20:25:00,2.22564,2.22645,2.22325,2.22325,39000000.0
2009-06-05 20:30:00,2.22268,2.2247,2.22266,2.22429,37000000.0
2009-06-05 20:35:00,2.22432,2.22512,2.22263,2.22263,46000000.0
2009-06-05 20:40:00,2.22267,2.22428,2.22217,2.22428,45000000.0
2009-06-05 20:45:00,2.22428,2.22428,2.22223,2.22266,39000000.0
2009-06-05 20:50:00,2.22327,2.2237,2.21986,2.22076,50000000.0
2009-06-05 20:55:00,2.22156,2.22166,2.21954,2.22108,36000000.0
2009-06-05 21:00:00,2.22168,2.2241,2.22168,2.22368,36000000.0
2009-06-05 21:05:00,2.2232,2.2232,2.22083,2.22083,44000000.0
2009-06-05 21:10:00,2.22076,2.22137,2.21917,2.21917,39000000.0
2009-06-05 21:15:00,2.21941,2.22456,2.21932,2.22438,39000000.0
2009-06-05 21:20:00,2.22478,2.22622,2.22477,2.22512,40000000.0
2009-06-05 21:25:00,2.22503,2.2256,2.22503,2.2255,36000000.0
2009-06-05 21:30:00,2.22569,2.22845,2.22564,2.22788,45000000.0
2009-06-05 21:35:00,2.22813,2.22817,2.22593,2.22659,44000000.0
2009-06-05 21:40:00,2.22697,2.22738,2.22667,2.22698,42000000.0
2009-06-05 21:45:00,2.22681,2.22699,2.22608,2.22612,42000000.0
2009-06-05 21:50:00,2.22611,2.22644,2.22537,2.22558,36000000.0
2009-06-05 21:55:00,2.22574,2.22765,2.22572,2.22749,37000000.0
2009-06-05 22:00:00,2.2279,2.22853,2.22735,2.22781,43000000.0
2009-06-05 22:05:00,2.22788,2.22788,2.22701,2.22732,42000000.0
2009-06-05 22:10:00,2.2272,2.2273,2.22607,2.2269,43000000.0
2009-06-05 22:15:00,2.22688,2.22738,2.2251,2.22705,39000000.0
2009-06-05 22:20:00,2.22729,2.22879,2.22729,2.22865,35000000.0
2009-06-05 22:25:00,2.22906,2.22956,2.22873,2.22944,43000000.0
2009-06-05 22:30:00,2.22944,2.2296,2.22903,2.22933,38000000.0
2009-06-05 22:35:00,2.2291,2.22968,2.22866,2.22909,42000000.0
2009-06-05 22:40:00,2.22893,2.22947,2.22877,2.22947,36000000.0
2009-06-05 22:45:00,2.22948,2.22959,2.22764,2.22818,41000000.0
2009-06-05 22:50:00,2.22836,2.23039,2.22751,2.22754,38000000.0
2009-06-05 22:55:00,2.22831,2.2294,2.22711,2.2288,34000000.0
2009-06-07 23:00:00,2.22765,2.22765,2.22296,2.22403,38000000.0
2009-06-07 23:05:00,2.22435,2.23001,2.22435,2.2295,43000000.0
2009-06-07 23:10:00,2.2286,2.22891,2.22693,2.22693,42000000.0
2009-06-07 23:15:00,2.22705,2.2307,2.22612,2.229,42000000.0
2009-06-07 23:20:00,2.22906,2.23258,2.22717,2.22839,38000000.0
2009-06-07 23:25:00,2.22961,2.23143,2.22961,2.23096,42000000.0
2009-06-07 23:30:00,2.23107,2.23154,2.2252,2.22613,41000000.0
2009-06-07 23:35:00,2.22633,2.23005,2.22608,2.23003,39000000.0
2009-06-07 23:40:00,2.23016,2.23051,2.22909,2.22958,40000000.0
2009-06-07 23:45:00,2.23015,2.2302,2.22829,2.2287,40000000.0
2009-06-07 23:50:00,2.22918,2.23076,2.2285,2.23053,43000000.0
2009-06-07 23:55:00,2.23067,2.23073,2.22912,2.22913,42000000.0
2009-06-08 00:00:00,2.22925,2.22972,2.22687,2.22689,40000000.0
2009-06-08 00:05:00,2.22717,2.22796,2.22618,2.22619,42000000.0
2009-06-08 00:10:00,2.22767,2.22953,2.22767,2.22884,42000000.0
2009-06-08 00:15:00,2.22866,2.22903,2.22819,2.22819,41000000.0
2009-06-08 00:20:00,2.22786,2.22831,2.22638,2.22831,42000000.0
2009-06-08 00:25:00,2.22834,2.2295,2.2283,2.22897,42000000.0
2009-06-08 00:30:00,2.2289,2.22896,2.22845,2.22873,39000000.0
2009-06-08 00:35:00,2.22893,2.2292,2.22784,2.22825,42000000.0
2009-06-08 00:40:00,2.22794,2.23097,2.22777,2.22973,43000000.0
2009-06-08 00:45:00,2.22957,2.22957,2.22816,2.22816,46000000.0
2009-06-08 00:50:00,2.22818,2.2286,2.22716,2.2286,41000000.0
2009-06-08 00:55:00,2.22823,2.22841,2.22615,2.22624,39000000.0
2009-06-08 01:00:00,2.22662,2.22873,2.22662,2.22754,42000000.0
2009-06-08 01:05:00,2.22805,2.22902,2.22805,2.22841,37000000.0
2009-06-08 01:10:00,2.22855,2.23021,2.22751,2.23011,48000000.0
2009-06-08 01:15:00,2.23043,2.23043,2.22894,2.22898,39000000.0
2009-06-08 01:20:00,2.22848,2.23005,2.22836,2.22968,40000000.0
2009-06-08 01:25:00,2.22968,2.2307,2.22945,2.22982,40000000.0
2009-06-08 01:30:00,2.23002,2.23015,2.22834,2.22943,40000000.0
2009-06-08 01:35:00,2.2292,2.23109,2.22894,2.23005,38000000.0
2009-06-08 01:40:00,2.23018,2.23264,2.23007,2.23194,45000000.0
2009-06-08 01:45:00,2.23162,2.23174,2.23113,2.23146,37000000.0
2009-06-08 01:50:00,2.23149,2.23199,2.23017,2.2302,43000000.0
2009-06-08 01:55:00,2.23044,2.23096,2.22757,2.22757,43000000.0
2009-06-08 02:00:00,2.22756,2.22797,2.22422,2.22689,43000000.0
2009-06-08 02:05:00,2.22652,2.22731,2.22593,2.22723,43000000.0
2009-06-08 02:10:00,2.22694,2.22799,2.2261,2.22683,37000000.0
2009-06-08 02:15:00,2.22649,2.22679,2.22557,2.22605,45000000.0
2009-06-08 02:20:00,2.22608,2.22623,2.22293,2.22319,38000000.0
2009-06-08 02:25:00,2.22355,2.2248,2.22343,2.22431,40000000.0
2009-06-08 02:30:00,2.22456,2.22498,2.22349,2.22494,40000000.0
2009-06-08 02:35:00,2.225,2.22622,2.22487,2.22569,40000000.0
2009-06-08 02:40:00,2.22564,2.22564,2.22394,2.22444,39000000.0
2009-06-08 02:45:00,2.22445,2.22498,2.22442,2.22486,48000000.0
2009-06-08 02:50:00,2.22468,2.22635,2.22421,2.22476,37000000.0
2009-06-08 02:55:00,2.22464,2.22635,2.22464,2.22635,42000000.0
2009-06-08 03:00:00,2.22634,2.22634,2.22527,2.22596,39000000.0
2009-06-08 03:05:00,2.22613,2.22628,2.22413,2.22462,41000000.0
2009-06-08 03:10:00,2.2247,2.2259,2.22448,2.22528,46000000.0
2009-06-08 03:15:00,2.22538,2.22658,2.22514,2.22582,43000000.0
2009-06-08 03:20:00,2.2261,2.22701,2.22592,2.22668,42000000.0
2009-06-08 03:25:00,2.22678,2.22678,2.2255,2.22613,39000000.0
2009-06-08 03:30:00,2.22629,2.2273,2.22596,2.2273,42000000.0
2009-06-08 03:35:00,2.22733,2.22787,2.22651,2.22661,42000000.0
2009-06-08 03:40:00,2.22678,2.22845,2.22657,2.22834,41000000.0
2009-06-08 03:45:00,2.22833,2.22865,2.22783,2.2283,42000000.0
2009-06-08 03:50:00,2.22819,2.22857,2.22754,2.22754,42000000.0
2009-06-08 03:55:00,2.22745,2.22754,2.22688,2.22754,40000000.0
2009-06-08 04:00:00,2.22755,2.22755,2.22681,2.22697,42000000.0
2009-06-08 04:05:00,2.22669,2.22794,2.22472,2.22772,43000000.0
2009-06-08 04:10:00,2.22764,2.22764,2.22651,2.22651,40000000.0
2009-06-08 04:15:00,2.22659,2.22823,2.22633,2.22823,40000000.0
2009-06-08 04:20:00,2.22769,2.22788,2.22748,2.22786,39000000.0
2009-06-08 04:25:00,2.22787,2.22879,2.22761,2.22877,41000000.0
2009-06-08 04:30:00,2.22862,2.22867,2.22754,2.22814,42000000.0
2009-06-08 04:35:00,2.22756,2.2285,2.2275,2.2285,38000000.0
2009-06-08 04:40:00,2.22849,2.22849,2.22777,2.22794,42000000.0
2009-06-08 04:45:00,2.22793,2.22821,2.22761,2.22821,42000000.0
2009-06-08 04:50:00,2.22824,2.22847,2.22734,2.2274,43000000.0
2009-06-08 04:55:00,2.2271,2.22836,2.22701,2.22836,38000000.0
2009-06-08 05:00:00,2.22855,2.22891,2.22798,2.22803,34000000.0
2009-06-08 05:05:00,2.2277,2.22783,2.22687,2.22693,38000000.0
2009-06-08 05:10:00,2.22697,2.22763,2.22669,2.22744,41000000.0
2009-06-08 05:15:00,2.22755,2.22935,2.22755,2.22915,36000000.0
2009-06-08 05:20:00,2.22894,2.22946,2.22765,2.22897,42000000.0
2009-06-08 05:25:00,2.2289,2.2289,2.22687,2.22736,38000000.0
2009-06-08 05:30:00,2.22736,2.22803,2.22661,2.22723,43000000.0
2009-06-08 05:35:00,2.22735,2.22735,2.22672,2.22702,35000000.0
2009-06-08 05:40:00,2.22683,2.2269,2.2249,2.22675,39000000.0
2009-06-08 05:45:00,2.22677,2.22705,2.22611,2.22634,43000000.0
2009-06-08 05:50:00,2.22632,2.22676,2.22624,2.22658,42000000.0
2009-06-08 05:55:00,2.22655,2.22753,2.22632,2.22637,43000000.0
2009-06-08 06:00:00,2.22614,2.22766,2.22614,2.22725,37000000.0
2009-06-08 06:05:00,2.22709,2.22747,2.22683,2.22708,36000000.0
2009-06-08 06:10:00,2.2272,2.22731,2.22553,2.2258,42000000.0
2009-06-08 06:15:00,2.22596,2.2261,2.22423,2.2244,42000000.0
2009-06-08 06:20:00,2.22522,2.22591,2.2245,2.22547,44000000.0
2009-06-08 06:25:00,2.22549,2.22704,2.22522,2.22672,45000000.0
2009-06-08 06:30:00,2.22701,2.22701,2.22624,2.22678,36000000.0
2009-06-08 06:35:00,2.22632,2.2277,2.22594,2.22737,40000000.0
2009-06-08 06:40:00,2.22759,2.22858,2.2268,2.22858,39000000.0
2009-06-08 06:45:00,2.22776,2.22814,2.22728,2.2274,39000000.0
2009-06-08 06:50:00,2.22719,2.22823,2.2267,2.22684,44000000.0
2009-06-08 06:55:00,2.22661,2.22713,2.22594,2.22609,36000000.0
2009-06-08 07:00:00,2.22589,2.22664,2.22588,2.22648,36000000.0
2009-06-08 07:05:00,2.22639,2.22719,2.22586,2.22687,50000000.0
2009-06-08 07:10:00,2.22666,2.22675,2.22564,2.22609,39000000.0
2009-06-08 07:15:00,2.22619,2.22676,2.22619,2.22648,45000000.0
2009-06-08 07:20:00,2.22628,2.22668,2.22482,2.2249,46000000.0
2009-06-08 07:25:00,2.22503,2.2252,2.22409,2.22459,37000000.0
2009-06-08 07:30:00,2.22475,2.22547,2.22474,2.22529,39000000.0
2009-06-08 07:35:00,2.22549,2.22714,2.22514,2.22645,40000000.0
2009-06-08 07:40:00,2.22665,2.22715,2.22552,2.22559,42000000.0
2009-06-08 07:45:00,2.2255,2.22626,2.22528,2.22557,39000000.0
2009-06-08 07:50:00,2.22568,2.22607,2.22535,2.22541,45000000.0
2009-06-08 07:55:00,2.22548,2.22735,2.22393,2.22445,36000000.0
2009-06-08 08:00:00,2.22461,2.22573,2.22458,2.22515,41000000.0
2009-06-08 08:05:00,2.22577,2.22868,2.22577,2.22807,36000000.0
2009-06-08 08:10:00,2.22824,2.22927,2.22811,2.22851,40000000.0
2009-06-08 08:15:00,2.22887,2.23005,2.22882,2.22959,42000000.0
2009-06-08 08:20:00,2.23,2.23008,2.22731,2.22735,38000000.0
2009-06-08 08:25:00,2.22704,2.2285,2.22699,2.22782,42000000.0
2009-06-08 08:30:00,2.22798,2.22968,2.22798,2.22968,41000000.0
2009-06-08 08:35:00,2.22924,2.22969,2.22842,2.2289,47000000.0
2009-06-08 08:40:00,2.22876,2.23068,2.22856,2.23068,47000000.0
2009-06-08 08:45:00,2.23013,2.23153,2.22991,2.23102,42000000.0
2009-06-08 08:50:00,2.23109,2.23153,2.22891,2.23051,40000000.0
2009-06-08 08:55:00,2.23062,2.23071,2.22908,2.22908,37000000.0
2009-06-08 09:00:00,2.22889,2.22978,2.22772,2.22799,41000000.0
2009-06-08 09:05:00,2.22805,2.22912,2.22798,2.22852,42000000.0
2009-06-08 09:10:00,2.22816,2.23107,2.2281,2.23107,44000000.0
2009-06-08 09:15:00,2.23102,2.23314,2.23102,2.23309,41000000.0
2009-06-08 09:20:00,2.23331,2.23495,2.23163,2.232,38000000.0
2009-06-08 09:25:00,2.23174,2.23452,2.23165,2.23452,46000000.0
2009-06-08 09:30:00,2.23561,2.23645,2.23386,2.23424,36000000.0
2009-06-08 09:35:00,2.2351,2.2367,2.23429,2.23562,47000000.0
2009-06-08 09:40:00,2.23625,2.2395,2.23556,2.23659,46000000.0
2009-06-08 09:45:00,2.23731,2.24049,2.23691,2.23956,44000000.0
2009-06-08 09:50:00,2.23944,2.24144,2.23919,2.24018,44000000.0
2009-06-08 09:55:00,2.24012,2.24193,2.23935,2.24158,44000000.0
2009-06-08 10:00:00,2.24131,2.24384,2.24131,2.24141,44000000.0
2009-06-08 10:05:00,2.24102,2.24275,2.24099,2.24222,39000000.0
2009-06-08 10:10:00,2.2419,2.24403,2.24174,2.24333,37000000.0
2009-06-08 10:15:00,2.2422,2.24246,2.24033,2.24035,45000000.0
2009-06-08 10:20:00,2.2407,2.2407,2.23817,2.2387,36000000.0
2009-06-08 10:25:00,2.23853,2.23929,2.23819,2.23929,45000000.0
2009-06-08 10:30:00,2.23936,2.23958,2.23743,2.23807,38000000.0
2009-06-08 10:35:00,2.23769,2.23838,2.23726,2.23838,41000000.0
2009-06-08 10:40:00,2.2387,2.23962,2.23627,2.23637,40000000.0
2009-06-08 10:45:00,2.23662,2.23696,2.23604,2.23696,40000000.0
2009-06-08 10:50:00,2.23705,2.23859,2.23677,2.23703,44000000.0
2009-06-08 10:55:00,2.23648,2.23825,2.23404,2.23825,40000000.0
2009-06-08 11:00:00,2.23843,2.23862,2.23665,2.23753,44000000.0
2009-06-08 11:05:00,2.237,2.23705,2.23412,2.23412,37000000.0
2009-06-08 11:10:00,2.23423,2.23453,2.2334,2.23453,47000000.0
2009-06-08 11:15:00,2.23462,2.23666,2.23462,2.23565,42000000.0
2009-06-08 11:20:00,2.23562,2.23664,2.23526,2.2355,38000000.0
2009-06-08 11:25:00,2.23528,2.23554,2.2335,2.23403,42000000.0
2009-06-08 11:30:00,2.23417,2.23473,2.23363,2.23441,43000000.0
2009-06-08 11:35:00,2.2341,2.23682,2.2341,2.23532,44000000.0
2009-06-08 11:40:00,2.23383,2.23499,2.2322,2.23444,47000000.0
2009-06-08 11:45:00,2.23422,2.23428,2.2328,2.23348,44000000.0
2009-06-08 11:50:00,2.23386,2.23485,2.23369,2.23432,44000000.0
2009-06-08 11:55:00,2.2342,2.23502,2.23402,2.23439,43000000.0
2009-06-08 12:00:00,2.23433,2.23541,2.23433,2.23502,43000000.0
2009-06-08 12:05:00,2.23517,2.23572,2.2341,2.23453,42000000.0
2009-06-08 12:10:00,2.23479,2.23486,2.23205,2.23219,38000000.0
2009-06-08 12:15:00,2.23171,2.232,2.23093,2.23093,44000000.0
2009-06-08 12:20:00,2.2308,2.23188,2.22979,2.23188,39000000.0
2009-06-08 12:25:00,2.23208,2.23388,2.23208,2.23331,45000000.0
2009-06-08 12:30:00,2.23338,2.23444,2.23277,2.23277,39000000.0
2009-06-08 12:35:00,2.23253,2.23345,2.2322,2.23259,42000000.0
2009-06-08 12:40:00,2.23203,2.23203,2.2304,2.23058,41000000.0
2009-06-08 12:45:00,2.23044,2.23238,2.23008,2.23203,47000000.0
2009-06-08 12:50:00,2.23234,2.23413,2.23211,2.23243,41000000.0
2009-06-08 12:55:00,2.23204,2.23253,2.23176,2.23192,37000000.0
2009-06-08 13:00:00,2.23288,2.23532,2.23288,2.23407,38000000.0
2009-06-08 13:05:00,2.23344,2.2335,2.23161,2.23278,37000000.0
2009-06-08 13:10:00,2.23285,2.23388,2.23249,2.23388,41000000.0
2009-06-08 13:15:00,2.23372,2.2338,2.23153,2.23351,43000000.0
2009-06-08 13:20:00,2.23316,2.23316,2.23128,2.23155,41000000.0
2009-06-08 13:25:00,2.23155,2.23259,2.23056,2.23217,67000000.0
2009-06-08 13:30:00,2.2324,2.23304,2.23165,2.23304,75000000.0
2009-06-08 13:35:00,2.23344,2.23433,2.23344,2.23391,84000000.0
2009-06-08 13:40:00,2.23321,2.23681,2.23231,2.23635,86000000.0
2009-06-08 13:45:00,2.2362,2.23668,2.23425,2.23425,104000000.0
2009-06-08 13:50:00,2.23391,2.23498,2.23258,2.23258,128000000.0
2009-06-08 13:55:00,2.23289,2.23332,2.23074,2.23131,124000000.0
2009-06-08 14:00:00,2.23138,2.23184,2.23031,2.23033,144000000.0
2009-06-08 14:05:00,2.23108,2.23108,2.23018,2.23102,144000000.0
2009-06-08 14:10:00,2.23074,2.23279,2.23035,2.23279,101000000.0
2009-06-08 14:15:00,2.23253,2.23314,2.23155,2.23312,145000000.0
2009-06-08 14:20:00,2.23298,2.23351,2.23251,2.23308,143000000.0
2009-06-08 14:25:00,2.23309,2.23345,2.23214,2.23318,118000000.0
2009-06-08 14:30:00,2.23303,2.23418,2.23303,2.23418,128000000.0
2009-06-08 14:35:00,2.23418,2.23533,2.23418,2.23496,165000000.0
2009-06-08 14:40:00,2.23481,2.23649,2.23446,2.23602,141000000.0
2009-06-08 14:45:00,2.23607,2.23687,2.2359,2.2359,104000000.0
2009-06-08 14:50:00,2.2359,2.23625,2.234,2.23569,126000000.0
2009-06-08 14:55:00,2.23571,2.23848,2.23571,2.23821,91000000.0
2009-06-08 15:00:00,2.23774,2.23871,2.23774,2.2387,131000000.0
2009-06-08 15:05:00,2.23877,2.23923,2.23877,2.23904,129000000.0
2009-06-08 15:10:00,2.23871,2.239,2.23701,2.23701,160000000.0
2009-06-08 15:15:00,2.23683,2.23771,2.23605,2.23622,82000000.0
2009-06-08 15:20:00,2.23626,2.2379,2.23608,2.2379,110000000.0
2009-06-08 15:25:00,2.23745,2.23745,2.23381,2.23381,188000000.0
2009-06-08 15:30:00,2.23382,2.23619,2.23377,2.23619,208000000.0
2009-06-08 15:35:00,2.23648,2.23981,2.23625,2.23803,178000000.0
2009-06-08 15:40:00,2.23811,2.24053,2.23733,2.24053,180000000.0
2009-06-08 15:45:00,2.24086,2.2437,2.24086,2.24365,149000000.0
2009-06-08 15:50:00,2.24373,2.24373,2.24233,2.24278,112000000.0
2009-06-08 15:55:00,2.24272,2.24513,2.24175,2.24465,150000000.0
2009-06-08 16:00:00,2.24499,2.24592,2.24419,2.2448,200000000.0
2009-06-08 16:05:00,2.24402,2.24405,2.24131,2.24281,188000000.0
2009-06-08 16:10:00,2.24338,2.24474,2.24227,2.24315,169000000.0
2009-06-08 16:15:00,2.24435,2.24504,2.24309,2.24331,185000000.0
2009-06-08 16:20:00,2.24324,2.24366,2.24142,2.24231,231000000.0
2009-06-08 16:25:00,2.24202,2.24217,2.24115,2.24193,173000000.0
2009-06-08 16:30:00,2.24209,2.24437,2.24189,2.24437,183000000.0
2009-06-08 16:35:00,2.24501,2.24718,2.24501,2.24555,229000000.0
2009-06-08 16:40:00,2.24481,2.24686,2.24481,2.24531,218000000.0
2009-06-08 16:45:00,2.24533,2.24578,2.24459,2.24534,236000000.0
2009-06-08 16:50:00,2.24545,2.24619,2.24448,2.24455,142000000.0
2009-06-08 16:55:00,2.24455,2.24643,2.24424,2.24643,178000000.0
2009-06-08 17:00:00,2.24726,2.24778,2.24398,2.24502,176000000.0
2009-06-08 17:05:00,2.24613,2.2494,2.24613,2.2483,206000000.0
2009-06-08 17:10:00,2.24766,2.24775,2.24379,2.24496,165000000.0
2009-06-08 17:15:00,2.24481,2.24607,2.24481,2.24607,139000000.0
2009-06-08 17:20:00,2.24567,2.24618,2.24494,2.24596,140000000.0
2009-06-08 17:25:00,2.24594,2.24706,2.24545,2.24559,157000000.0
2009-06-08 17:30:00,2.24553,2.24727,2.24553,2.24602,301000000.0
2009-06-08 17:35:00,2.2464,2.24743,2.24527,2.24562,233000000.0
2009-06-08 17:40:00,2.24595,2.24737,2.24562,2.24713,225000000.0
2009-06-08 17:45:00,2.24735,2.24814,2.24582,2.24786,303000000.0
2009-06-08 17:50:00,2.24804,2.24866,2.24703,2.24732,232000000.0
2009-06-08 17:55:00,2.24738,2.24738,2.24662,2.24678,196000000.0
2009-06-08 18:00:00,2.24645,2.24882,2.24519,2.24861,190000000.0
2009-06-08 18:05:00,2.24901,2.2494,2.24706,2.24743,196000000.0
2009-06-08 18:10:00,2.24731,2.25047,2.24706,2.24775,136000000.0
2009-06-08 18:15:00,2.24711,2.24863,2.24699,2.24817,226000000.0
2009-06-08 18:20:00,2.24816,2.24859,2.24685,2.24781,228000000.0
2009-06-08 18:25:00,2.24805,2.24904,2.24545,2.24735,151000000.0
2009-06-08 18:30:00,2.24761,2.2511,2.24761,2.25109,194000000.0
2009-06-08 18:35:00,2.25087,2.25087,2.24784,2.24784,273000000.0
2009-06-08 18:40:00,2.24784,2.2479,2.24678,2.24724,232000000.0
2009-06-08 18:45:00,2.24739,2.248,2.24666,2.24667,216000000.0
2009-06-08 18:50:00,2.24687,2.25048,2.24687,2.24903,129000000.0
2009-06-08 18:55:00,2.24995,2.25203,2.24972,2.25141,98000000.0
2009-06-08 19:00:00,2.2524,2.25433,2.25222,2.25265,129000000.0
2009-06-08 19:05:00,2.25203,2.25203,2.24968,2.25029,232000000.0
2009-06-08 19:10:00,2.25027,2.25055,2.24971,2.24989,148000000.0
2009-06-08 19:15:00,2.24985,2.25041,2.24606,2.24801,123000000.0
2009-06-08 19:20:00,2.24804,2.24804,2.24588,2.24767,120000000.0
2009-06-08 19:25:00,2.2467,2.2491,2.2462,2.24757,216000000.0
2009-06-08 19:30:00,2.24758,2.24836,2.24714,2.24714,154000000.0
2009-06-08 19:35:00,2.24755,2.24926,2.24755,2.24926,101000000.0
2009-06-08 19:40:00,2.24874,2.24888,2.24769,2.24801,94000000.0
2009-06-08 19:45:00,2.24776,2.24785,2.24517,2.24517,118000000.0
2009-06-08 19:50:00,2.24529,2.24584,2.24258,2.24443,93000000.0
2009-06-08 19:55:00,2.2447,2.24649,2.24442,2.24638,106000000.0
2009-06-08 20:00:00,2.24649,2.24709,2.2445,2.24639,101000000.0
2009-06-08 20:05:00,2.24619,2.24677,2.24504,2.24513,97000000.0
2009-06-08 20:10:00,2.24518,2.24597,2.24497,2.24597,77000000.0
2009-06-08 20:15:00,2.24674,2.24674,2.24453,2.24453,82000000.0
2009-06-08 20:20:00,2.24462,2.24634,2.24462,2.24634,56000000.0
2009-06-08 20:25:00,2.24612,2.2482,2.24496,2.24734,76000000.0
2009-06-08 20:30:00,2.24755,2.24787,2.24554,2.24787,106000000.0
2009-06-08 20:35:00,2.24826,2.24863,2.24671,2.24844,60000000.0
2009-06-08 20:40:00,2.24795,2.24795,2.24569,2.24569,49000000.0
2009-06-08 20:45:00,2.2458,2.24712,2.24557,2.24656,61000000.0
2009-06-08 20:50:00,2.2469,2.24712,2.24528,2.24586,59000000.0
2009-06-08 20:55:00,2.2461,2.24712,2.24486,2.24709,56000000.0
2009-06-08 21:00:00,2.24685,2.24693,2.24489,2.24567,66000000.0
2009-06-08 21:05:00,2.24585,2.24798,2.24562,2.24713,46000000.0
2009-06-08 21:10:00,2.24739,2.24874,2.2466,2.24807,41000000.0
2009-06-08 21:15:00,2.2476,2.24819,2.24665,2.24665,41000000.0
2009-06-08 21:20:00,2.2466,2.24687,2.24296,2.24499,45000000.0
2009-06-08 21:25:00,2.24496,2.24496,2.24277,2.24355,88000000.0
2009-06-08 21:30:00,2.24401,2.24413,2.23987,2.23987,41000000.0
2009-06-08 21:35:00,2.23979,2.23979,2.23825,2.23825,76000000.0
2009-06-08 21:40:00,2.23844,2.24063,2.23844,2.23987,61000000.0
2009-06-08 21:45:00,2.23971,2.24257,2.23951,2.24197,50000000.0
2009-06-08 21:50:00,2.24176,2.24336,2.24071,2.24292,45000000.0
2009-06-08 21:55:00,2.24306,2.24328,2.24185,2.24205,87000000.0
2009-06-08 22:00:00,2.24165,2.24285,2.24114,2.2418,86000000.0
2009-06-08 22:05:00,2.24195,2.24386,2.24195,2.24358,82000000.0
2009-06-08 22:10:00,2.24366,2.24366,2.24305,2.2431,57000000.0
2009-06-08 22:15:00,2.24258,2.24276,2.24185,2.24206,47000000.0
2009-06-08 22:20:00,2.242,2.24293,2.24168,2.24279,54000000.0
2009-06-08 22:25:00,2.2428,2.2428,2.23917,2.24039,43000000.0
2009-06-08 22:30:00,2.24042,2.24064,2.23871,2.23975,125000000.0
2009-06-08 22:35:00,2.23992,2.23996,2.23878,2.23878,107000000.0
2009-06-08 22:40:00,2.23871,2.2396,2.23869,2.23905,53000000.0
2009-06-08 22:45:00,2.23913,2.23946,2.2376,2.2376,60000000.0
2009-06-08 22:50:00,2.23757,2.23913,2.23757,2.2386,53000000.0
2009-06-08 22:55:00,2.23856,2.23876,2.23815,2.23847,40000000.0
2009-06-08 23:00:00,2.23797,2.2383,2.23705,2.23709,52000000.0
2009-06-08 23:05:00,2.23741,2.23892,2.23711,2.23892,50000000.0
2009-06-08 23:10:00,2.23902,2.2415,2.23902,2.24007,37000000.0
2009-06-08 23:15:00,2.23902,2.23963,2.2387,2.23954,48000000.0
2009-06-08 23:20:00,2.23974,2.23986,2.23905,2.23906,38000000.0
2009-06-08 23:25:00,2.23913,2.23976,2.23908,2.23928,67000000.0
2009-06-08 23:30:00,2.23941,2.24012,2.23911,2.23911,56000000.0
2009-06-08 23:35:00,2.23897,2.23989,2.23882,2.23952,47000000.0
2009-06-08 23:40:00,2.23942,2.23966,2.23886,2.23909,64000000.0
2009-06-08 23:45:00,2.23909,2.23939,2.23865,2.23893,42000000.0
2009-06-08 23:50:00,2.23852,2.2399,2.23813,2.23813,40000000.0
2009-06-08 23:55:00,2.23813,2.2394,2.23813,2.2394,72000000.0
2009-06-09 00:00:00,2.23993,2.24034,2.23732,2.23789,46000000.0
2009-06-09 00:05:00,2.23819,2.23823,2.23657,2.23671,41000000.0
2009-06-09 00:10:00,2.23574,2.23675,2.23571,2.23667,57000000.0
2009-06-09 00:15:00,2.23694,2.2371,2.23572,2.23579,43000000.0
2009-06-09 00:20:00,2.23568,2.23617,2.23558,2.23597,42000000.0
2009-06-09 00:25:00,2.23567,2.23702,2.23537,2.23686,43000000.0
2009-06-09 00:30:00,2.23662,2.23666,2.23559,2.23576,54000000.0
2009-06-09 00:35:00,2.23566,2.23677,2.234,2.23677,38000000.0
2009-06-09 00:40:00,2.2364,2.23662,2.23431,2.23472,37000000.0
2009-06-09 00:45:00,2.23483,2.23537,2.23428,2.23466,51000000.0
2009-06-09 00:50:00,2.23463,2.23568,2.23368,2.23513,44000000.0
2009-06-09 00:55:00,2.23504,2.23504,2.23462,2.23494,42000000.0
2009-06-09 01:00:00,2.23584,2.23673,2.23512,2.23575,54000000.0
2009-06-09 01:05:00,2.23566,2.23585,2.23544,2.23555,33000000.0
2009-06-09 01:10:00,2.23513,2.23587,2.23378,2.23403,49000000.0
2009-06-09 01:15:00,2.23365,2.23385,2.23343,2.23358,47000000.0
2009-06-09 01:20:00,2.23359,2.23511,2.23356,2.23415,45000000.0
2009-06-09 01:25:00,2.23417,2.23614,2.23417,2.23602,57000000.0
2009-06-09 01:30:00,2.23593,2.23596,2.23493,2.23499,69000000.0
2009-06-09 01:35:00,2.23534,2.23611,2.23484,2.23523,48000000.0
2009-06-09 01:40:00,2.23552,2.23647,2.23453,2.23646,40000000.0
2009-06-09 01:45:00,2.23601,2.23672,2.23525,2.23609,43000000.0
2009-06-09 01:50:00,2.23622,2.23674,2.23513,2.23594,55000000.0
2009-06-09 01:55:00,2.23592,2.23619,2.23571,2.23607,63000000.0
2009-06-09 02:00:00,2.23587,2.23628,2.23363,2.23567,43000000.0
2009-06-09 02:05:00,2.23539,2.23539,2.2339,2.23431,43000000.0
2009-06-09 02:10:00,2.2343,2.23509,2.23415,2.23477,37000000.0
2009-06-09 02:15:00,2.23473,2.23521,2.23355,2.23521,45000000.0
2009-06-09 02:20:00,2.23516,2.23599,2.23495,2.23599,38000000.0
2009-06-09 02:25:00,2.23586,2.23586,2.23332,2.2336,40000000.0
2009-06-09 02:30:00,2.23341,2.2337,2.23307,2.23358,40000000.0
2009-06-09 02:35:00,2.23346,2.23386,2.23216,2.23386,40000000.0
2009-06-09 02:40:00,2.23408,2.23453,2.23355,2.23424,39000000.0
2009-06-09 02:45:00,2.23423,2.23485,2.23314,2.23391,48000000.0
2009-06-09 02:50:00,2.23395,2.23429,2.23281,2.23378,37000000.0
2009-06-09 02:55:00,2.23269,2.23531,2.23254,2.2352,42000000.0
2009-06-09 03:00:00,2.2356,2.237,2.23535,2.23698,39000000.0
2009-06-09 03:05:00,2.23695,2.23885,2.23626,2.23885,41000000.0
2009-06-09 03:10:00,2.2389,2.23934,2.23782,2.23822,46000000.0
2009-06-09 03:15:00,2.23836,2.23836,2.23601,2.23624,43000000.0
2009-06-09 03:20:00,2.23665,2.23665,2.23451,2.23502,42000000.0
2009-06-09 03:25:00,2.23505,2.23575,2.23473,2.23518,44000000.0
2009-06-09 03:30:00,2.23371,2.23696,2.23371,2.2355,42000000.0
2009-06-09 03:35:00,2.23496,2.23677,2.23484,2.23663,42000000.0
2009-06-09 03:40:00,2.23671,2.23672,2.23556,2.23597,41000000.0
2009-06-09 03:45:00,2.23611,2.23675,2.23561,2.23638,42000000.0
2009-06-09 03:50:00,2.23613,2.23667,2.23566,2.23603,42000000.0
2009-06-09 03:55:00,2.23588,2.23767,2.2358,2.2369,40000000.0
2009-06-09 04:00:00,2.23671,2.23699,2.23589,2.23613,42000000.0
2009-06-09 04:05:00,2.23608,2.23616,2.23419,2.23586,43000000.0
2009-06-09 04:10:00,2.23598,2.23625,2.23533,2.23562,40000000.0
2009-06-09 04:15:00,2.23611,2.23676,2.23478,2.23618,40000000.0
2009-06-09 04:20:00,2.23581,2.23636,2.23427,2.23636,39000000.0
2009-06-09 04:25:00,2.23652,2.23767,2.23614,2.2368,41000000.0
2009-06-09 04:30:00,2.23712,2.23795,2.23712,2.23792,42000000.0
2009-06-09 04:35:00,2.23745,2.2385,2.23706,2.2385,38000000.0
2009-06-09 04:40:00,2.2387,2.23927,2.23782,2.23828,42000000.0
2009-06-09 04:45:00,2.23833,2.23853,2.23756,2.23828,42000000.0
2009-06-09 04:50:00,2.23833,2.24241,2.23815,2.23986,43000000.0
2009-06-09 04:55:00,2.2395,2.24103,2.23907,2.24008,38000000.0
2009-06-09 05:00:00,2.23977,2.23995,2.23904,2.2397,34000000.0
2009-06-09 05:05:00,2.24012,2.24113,2.23981,2.24096,38000000.0
2009-06-09 05:10:00,2.24077,2.24191,2.24038,2.24186,41000000.0
2009-06-09 05:15:00,2.24215,2.24247,2.24088,2.24104,36000000.0
2009-06-09 05:20:00,2.24096,2.24266,2.24072,2.24159,42000000.0
2009-06-09 05:25:00,2.24133,2.24133,2.23993,2.24022,38000000.0
2009-06-09 05:30:00,2.24044,2.24073,2.23907,2.23926,43000000.0
2009-06-09 05:35:00,2.23942,2.23965,2.23836,2.23899,41000000.0
2009-06-09 05:40:00,2.23895,2.23964,2.23774,2.23947,39000000.0
2009-06-09 05:45:00,2.23936,2.2406,2.23929,2.23992,43000000.0
2009-06-09 05:50:00,2.23997,2.24132,2.23983,2.24028,42000000.0
2009-06-09 05:55:00,2.24021,2.24152,2.24006,2.24145,46000000.0
2009-06-09 06:00:00,2.2415,2.24184,2.2404,2.24166,37000000.0
2009-06-09 06:05:00,2.24188,2.24188,2.24045,2.24102,36000000.0
2009-06-09 06:10:00,2.24078,2.24366,2.24078,2.24363,42000000.0
2009-06-09 06:15:00,2.24397,2.24528,2.2436,2.24455,42000000.0
2009-06-09 06:20:00,2.2447,2.24543,2.24364,2.2452,44000000.0
2009-06-09 06:25:00,2.24528,2.24533,2.24237,2.24389,45000000.0
2009-06-09 06:30:00,2.24315,2.24452,2.24315,2.24384,36000000.0
2009-06-09 06:35:00,2.24369,2.24391,2.24261,2.24314,40000000.0
2009-06-09 06:40:00,2.24329,2.24402,2.24312,2.24312,39000000.0
2009-06-09 06:45:00,2.24269,2.2434,2.24244,2.24266,39000000.0
2009-06-09 06:50:00,2.24259,2.2428,2.24138,2.24185,44000000.0
2009-06-09 06:55:00,2.24085,2.2427,2.24085,2.24136,36000000.0
2009-06-09 07:00:00,2.24149,2.24366,2.24143,2.24366,36000000.0
2009-06-09 07:05:00,2.24357,2.24439,2.24334,2.24352,49000000.0
2009-06-09 07:10:00,2.24319,2.24428,2.24319,2.2441,39000000.0
2009-06-09 07:15:00,2.2441,2.24417,2.24284,2.24344,45000000.0
2009-06-09 07:20:00,2.24311,2.24366,2.24137,2.24202,46000000.0
2009-06-09 07:25:00,2.24236,2.24342,2.24236,2.24308,37000000.0
2009-06-09 07:30:00,2.24306,2.24358,2.24259,2.24259,44000000.0
2009-06-09 07:35:00,2.24266,2.2437,2.24242,2.24364,40000000.0
2009-06-09 07:40:00,2.2437,2.24426,2.24159,2.24216,42000000.0
2009-06-09 07:45:00,2.2425,2.24262,2.2412,2.2413,39000000.0
2009-06-09 07:50:00,2.24145,2.24486,2.24145,2.24325,45000000.0
2009-06-09 07:55:00,2.24362,2.24551,2.24328,2.2454,36000000.0
2009-06-09 08:00:00,2.2452,2.24683,2.24469,2.24507,41000000.0
2009-06-09 08:05:00,2.24495,2.24643,2.24486,2.24612,36000000.0
2009-06-09 08:10:00,2.24634,2.24691,2.24569,2.24569,40000000.0
2009-06-09 08:15:00,2.2454,2.24622,2.2448,2.2448,42000000.0
2009-06-09 08:20:00,2.24355,2.24476,2.24299,2.24364,38000000.0
2009-06-09 08:25:00,2.24331,2.24331,2.24116,2.24151,42000000.0
2009-06-09 08:30:00,2.24161,2.24174,2.23993,2.23998,41000000.0
2009-06-09 08:35:00,2.24003,2.24024,2.23509,2.23634,47000000.0
2009-06-09 08:40:00,2.23618,2.23884,2.23585,2.23724,47000000.0
2009-06-09 08:45:00,2.23763,2.23831,2.23624,2.23792,45000000.0
2009-06-09 08:50:00,2.23821,2.23821,2.23705,2.23754,40000000.0
2009-06-09 08:55:00,2.23748,2.23748,2.23676,2.23686,37000000.0
2009-06-09 09:00:00,2.23729,2.23807,2.23686,2.23697,41000000.0
2009-06-09 09:05:00,2.23688,2.23723,2.2347,2.23478,46000000.0
2009-06-09 09:10:00,2.23446,2.23479,2.23296,2.23368,44000000.0
2009-06-09 09:15:00,2.23458,2.23462,2.23304,2.2336,41000000.0
2009-06-09 09:20:00,2.23355,2.23656,2.23355,2.23638,38000000.0
2009-06-09 09:25:00,2.2363,2.23734,2.23597,2.23665,46000000.0
2009-06-09 09:30:00,2.23655,2.23687,2.23577,2.23614,36000000.0
2009-06-09 09:35:00,2.23628,2.23748,2.2347,2.23748,47000000.0
2009-06-09 09:40:00,2.23716,2.23815,2.2367,2.2377,46000000.0
2009-06-09 09:45:00,2.23777,2.23812,2.23711,2.23711,44000000.0
2009-06-09 09:50:00,2.23697,2.23959,2.23697,2.23959,44000000.0
2009-06-09 09:55:00,2.24033,2.24033,2.23899,2.23958,44000000.0
2009-06-09 10:00:00,2.24019,2.24141,2.23937,2.24023,44000000.0
2009-06-09 10:05:00,2.24022,2.24026,2.23894,2.24026,39000000.0
2009-06-09 10:10:00,2.24034,2.24189,2.24006,2.24138,37000000.0
2009-06-09 10:15:00,2.24109,2.24205,2.24071,2.24204,45000000.0
2009-06-09 10:20:00,2.24193,2.2424,2.24092,2.24166,36000000.0
2009-06-09 10:25:00,2.24129,2.24375,2.24076,2.24289,45000000.0
2009-06-09 10:30:00,2.24289,2.24334,2.2418,2.24189,38000000.0
2009-06-09 10:35:00,2.2418,2.24243,2.24065,2.24065,41000000.0
2009-06-09 10:40:00,2.2406,2.24112,2.24,2.24011,40000000.0
2009-06-09 10:45:00,2.24014,2.24056,2.23959,2.23994,40000000.0
2009-06-09 10:50:00,2.24004,2.24107,2.23898,2.23947,44000000.0
2009-06-09 10:55:00,2.23934,2.23997,2.23785,2.23844,40000000.0
2009-06-09 11:00:00,2.23829,2.23924,2.23756,2.23756,44000000.0
2009-06-09 11:05:00,2.23769,2.23793,2.23639,2.23655,37000000.0
2009-06-09 11:10:00,2.23608,2.23794,2.23561,2.23753,47000000.0
2009-06-09 11:15:00,2.2377,2.23775,2.23637,2.23647,42000000.0
2009-06-09 11:20:00,2.23647,2.23738,2.23592,2.23599,38000000.0
2009-06-09 11:25:00,2.23751,2.23869,2.23723,2.2385,42000000.0
2009-06-09 11:30:00,2.2388,2.24027,2.2388,2.23943,43000000.0
2009-06-09 11:35:00,2.2395,2.23974,2.23819,2.23887,44000000.0
2009-06-09 11:40:00,2.23904,2.24086,2.23879,2.23918,47000000.0
2009-06-09 11:45:00,2.23896,2.23918,2.23822,2.23844,44000000.0
2009-06-09 11:50:00,2.23812,2.23934,2.23809,2.23919,44000000.0
2009-06-09 11:55:00,2.23908,2.23927,2.23808,2.23819,43000000.0
2009-06-09 12:00:00,2.23763,2.23781,2.23676,2.23763,43000000.0
2009-06-09 12:05:00,2.2373,2.2381,2.23709,2.23752,42000000.0
2009-06-09 12:10:00,2.23796,2.23842,2.23658,2.23715,38000000.0
2009-06-09 12:15:00,2.23703,2.23925,2.23699,2.23925,44000000.0
2009-06-09 12:20:00,2.23914,2.24019,2.23629,2.24007,39000000.0
2009-06-09 12:25:00,2.2407,2.24101,2.23885,2.23896,45000000.0
2009-06-09 12:30:00,2.23897,2.23897,2.23612,2.23612,39000000.0
2009-06-09 12:35:00,2.2363,2.23828,2.23624,2.23731,42000000.0
2009-06-09 12:40:00,2.23685,2.2384,2.23685,2.23796,41000000.0
2009-06-09 12:45:00,2.23841,2.23906,2.23752,2.23886,47000000.0
2009-06-09 12:50:00,2.23855,2.23895,2.23719,2.2372,41000000.0
2009-06-09 12:55:00,2.23742,2.23788,2.23699,2.23702,37000000.0
2009-06-09 13:00:00,2.23769,2.23892,2.23684,2.23695,38000000.0
2009-06-09 13:05:00,2.23658,2.23658,2.23534,2.23623,37000000.0
2009-06-09 13:10:00,2.23641,2.2371,2.23574,2.23586,40000000.0
2009-06-09 13:15:00,2.23602,2.23747,2.23455,2.23459,43000000.0
2009-06-09 13:20:00,2.23448,2.23481,2.23327,2.23481,41000000.0
2009-06-09 13:25:00,2.23488,2.23611,2.23411,2.23439,67000000.0
2009-06-09 13:30:00,2.23453,2.23632,2.23438,2.23581,75000000.0
2009-06-09 13:35:00,2.2358,2.2366,2.23449,2.23546,84000000.0
2009-06-09 13:40:00,2.23554,2.23572,2.23399,2.23431,86000000.0
2009-06-09 13:45:00,2.23454,2.23465,2.23254,2.23337,104000000.0
2009-06-09 13:50:00,2.23322,2.23714,2.23322,2.23542,128000000.0
2009-06-09 13:55:00,2.23509,2.23601,2.23484,2.23546,124000000.0
2009-06-09 14:00:00,2.23554,2.23621,2.23521,2.23531,144000000.0
2009-06-09 14:05:00,2.23537,2.23628,2.23537,2.2361,144000000.0
2009-06-09 14:10:00,2.23633,2.23912,2.23592,2.23849,101000000.0
2009-06-09 14:15:00,2.23803,2.23947,2.23748,2.23882,145000000.0
2009-06-09 14:20:00,2.23819,2.23836,2.23677,2.23739,143000000.0
2009-06-09 14:25:00,2.23695,2.23702,2.23451,2.23463,118000000.0
2009-06-09 14:30:00,2.23471,2.23567,2.23359,2.23563,128000000.0
2009-06-09 14:35:00,2.23607,2.23651,2.23542,2.23564,165000000.0
2009-06-09 14:40:00,2.23559,2.23624,2.23441,2.23478,141000000.0
2009-06-09 14:45:00,2.23483,2.23615,2.23432,2.23582,104000000.0
2009-06-09 14:50:00,2.23558,2.23573,2.23464,2.23489,126000000.0
2009-06-09 14:55:00,2.23416,2.23487,2.23332,2.23458,91000000.0
2009-06-09 15:00:00,2.2348,2.23581,2.23435,2.2347,131000000.0
2009-06-09 15:05:00,2.23474,2.23571,2.23442,2.23545,129000000.0
2009-06-09 15:10:00,2.23553,2.23599,2.23358,2.23418,160000000.0
2009-06-09 15:15:00,2.23429,2.23558,2.23348,2.23414,82000000.0
2009-06-09 15:20:00,2.23383,2.23524,2.23376,2.23504,110000000.0
2009-06-09 15:25:00,2.23575,2.23711,2.23389,2.2341,188000000.0
2009-06-09 15:30:00,2.2344,2.23768,2.23396,2.23657,208000000.0
2009-06-09 15:35:00,2.23629,2.23749,2.2351,2.23542,178000000.0
2009-06-09 15:40:00,2.23589,2.2377,2.23589,2.2375,180000000.0
2009-06-09 15:45:00,2.23712,2.23806,2.23611,2.23721,149000000.0
2009-06-09 15:50:00,2.23712,2.2393,2.23712,2.23766,112000000.0
2009-06-09 15:55:00,2.23753,2.23846,2.23715,2.23824,150000000.0
2009-06-09 16:00:00,2.23906,2.23987,2.23751,2.23817,200000000.0
2009-06-09 16:05:00,2.23794,2.23794,2.23613,2.23673,188000000.0
2009-06-09 16:10:00,2.23681,2.23819,2.23632,2.2378,169000000.0
2009-06-09 16:15:00,2.23742,2.24011,2.23696,2.23938,185000000.0
2009-06-09 16:20:00,2.23959,2.2411,2.23808,2.23813,231000000.0
2009-06-09 16:25:00,2.23845,2.23929,2.2377,2.23786,173000000.0
2009-06-09 16:30:00,2.23807,2.23967,2.23807,2.23886,183000000.0
2009-06-09 16:35:00,2.23907,2.24009,2.23883,2.23954,229000000.0
2009-06-09 16:40:00,2.23927,2.23927,2.23746,2.23875,218000000.0
2009-06-09 16:45:00,2.23894,2.23934,2.2385,2.23914,236000000.0
2009-06-09 16:50:00,2.23972,2.24236,2.23946,2.24138,142000000.0
2009-06-09 16:55:00,2.24131,2.24199,2.24113,2.24196,178000000.0
2009-06-09 17:00:00,2.24254,2.24339,2.24214,2.24238,176000000.0
2009-06-09 17:05:00,2.24223,2.24251,2.2401,2.24067,206000000.0
2009-06-09 17:10:00,2.24074,2.24244,2.24071,2.24244,165000000.0
2009-06-09 17:15:00,2.24311,2.24325,2.23974,2.24024,139000000.0
2009-06-09 17:20:00,2.2406,2.24211,2.2406,2.24174,140000000.0
2009-06-09 17:25:00,2.24187,2.24278,2.2411,2.2414,157000000.0
2009-06-09 17:30:00,2.24177,2.2427,2.24085,2.24104,301000000.0
2009-06-09 17:35:00,2.24135,2.24171,2.24068,2.24116,233000000.0
2009-06-09 17:40:00,2.24122,2.24161,2.24092,2.24161,225000000.0
2009-06-09 17:45:00,2.24137,2.24337,2.2412,2.24274,303000000.0
2009-06-09 17:50:00,2.24297,2.24351,2.24228,2.24351,232000000.0
2009-06-09 17:55:00,2.24374,2.24418,2.24338,2.24373,196000000.0
2009-06-09 18:00:00,2.24419,2.24498,2.24389,2.24455,190000000.0
2009-06-09 18:05:00,2.24439,2.24455,2.24259,2.2428,196000000.0
2009-06-09 18:10:00,2.24277,2.24383,2.24265,2.24378,136000000.0
2009-06-09 18:15:00,2.2445,2.24478,2.24289,2.24378,226000000.0
2009-06-09 18:20:00,2.24362,2.24411,2.24032,2.24032,228000000.0
2009-06-09 18:25:00,2.23995,2.24015,2.23799,2.24015,151000000.0
2009-06-09 18:30:00,2.24029,2.24166,2.23955,2.24127,194000000.0
2009-06-09 18:35:00,2.24126,2.24219,2.24065,2.24182,273000000.0
2009-06-09 18:40:00,2.24183,2.24183,2.2405,2.24181,232000000.0
2009-06-09 18:45:00,2.24164,2.24164,2.23862,2.239,216000000.0
2009-06-09 18:50:00,2.23927,2.24072,2.23926,2.24002,129000000.0
2009-06-09 18:55:00,2.24037,2.24084,2.23968,2.23995,98000000.0
2009-06-09 19:00:00,2.23993,2.23993,2.23748,2.23958,129000000.0
2009-06-09 19:05:00,2.23988,2.24186,2.23902,2.23906,232000000.0
2009-06-09 19:10:00,2.23897,2.24073,2.23897,2.23948,148000000.0
2009-06-09 19:15:00,2.23933,2.241,2.23914,2.23957,123000000.0
2009-06-09 19:20:00,2.23948,2.23953,2.23875,2.23906,120000000.0
2009-06-09 19:25:00,2.23902,2.24052,2.23851,2.23907,216000000.0
2009-06-09 19:30:00,2.23895,2.23895,2.23706,2.23706,154000000.0
2009-06-09 19:35:00,2.2359,2.23801,2.23582,2.23772,101000000.0
2009-06-09 19:40:00,2.23788,2.23869,2.23767,2.23816,94000000.0
2009-06-09 19:45:00,2.23802,2.23867,2.23756,2.2385,118000000.0
2009-06-09 19:50:00,2.23843,2.23935,2.23841,2.23903,93000000.0
2009-06-09 19:55:00,2.23881,2.23904,2.23785,2.23902,106000000.0
2009-06-09 20:00:00,2.23877,2.23933,2.2381,2.2381,101000000.0
2009-06-09 20:05:00,2.23805,2.23852,2.2379,2.23834,97000000.0
2009-06-09 20:10:00,2.23862,2.23925,2.23804,2.23808,77000000.0
2009-06-09 20:15:00,2.23884,2.23965,2.23796,2.23796,82000000.0
2009-06-09 20:20:00,2.23827,2.24137,2.23827,2.24137,56000000.0
2009-06-09 20:25:00,2.2412,2.24267,2.24084,2.24114,76000000.0
2009-06-09 20:30:00,2.2409,2.24185,2.23861,2.23861,106000000.0
2009-06-09 20:35:00,2.23835,2.23984,2.23835,2.23918,60000000.0
2009-06-09 20:40:00,2.23942,2.24314,2.23938,2.24244,49000000.0
2009-06-09 20:45:00,2.242,2.24304,2.24188,2.24215,61000000.0
2009-06-09 20:50:00,2.2421,2.2423,2.2416,2.24221,59000000.0
2009-06-09 20:55:00,2.24264,2.24483,2.24264,2.243,56000000.0
2009-06-09 21:00:00,2.24293,2.24352,2.24177,2.24215,66000000.0
2009-06-09 21:05:00,2.24211,2.24289,2.24177,2.24289,46000000.0
2009-06-09 21:10:00,2.24341,2.24341,2.23984,2.24283,41000000.0
2009-06-09 21:15:00,2.24274,2.24296,2.24134,2.24296,41000000.0
2009-06-09 21:20:00,2.24308,2.24325,2.24208,2.24276,45000000.0
2009-06-09 21:25:00,2.2422,2.24418,2.24143,2.24418,88000000.0
2009-06-09 21:30:00,2.24384,2.24431,2.24325,2.24382,41000000.0
2009-06-09 21:35:00,2.24396,2.24429,2.2421,2.2422,76000000.0
2009-06-09 21:40:00,2.24234,2.24311,2.24214,2.24215,61000000.0
2009-06-09 21:45:00,2.24248,2.24257,2.24097,2.24189,50000000.0
2009-06-09 21:50:00,2.24189,2.24244,2.24166,2.2423,45000000.0
2009-06-09 21:55:00,2.24245,2.24391,2.24241,2.24391,87000000.0
2009-06-09 22:00:00,2.24403,2.24417,2.24314,2.24325,86000000.0
2009-06-09 22:05:00,2.24324,2.2435,2.24238,2.24238,82000000.0
2009-06-09 22:10:00,2.24223,2.24305,2.24223,2.24238,57000000.0
2009-06-09 22:15:00,2.24221,2.24221,2.24169,2.24169,47000000.0
2009-06-09 22:20:00,2.24168,2.24221,2.24134,2.24206,54000000.0
2009-06-09 22:25:00,2.24223,2.24223,2.24152,2.24152,43000000.0
2009-06-09 22:30:00,2.24135,2.24168,2.24097,2.24168,125000000.0
2009-06-09 22:35:00,2.24173,2.24184,2.24153,2.24154,107000000.0
2009-06-09 22:40:00,2.24154,2.24371,2.24154,2.24273,53000000.0
2009-06-09 22:45:00,2.24263,2.24408,2.24258,2.24401,60000000.0
2009-06-09 22:50:00,2.24401,2.24449,2.243,2.24334,53000000.0
2009-06-09 22:55:00,2.24323,2.24323,2.24095,2.24162,40000000.0
2009-06-09 23:00:00,2.2416,2.24277,2.2416,2.24211,52000000.0
2009-06-09 23:05:00,2.24179,2.24269,2.24016,2.24016,50000000.0
2009-06-09 23:10:00,2.24033,2.24238,2.24023,2.24238,37000000.0
2009-06-09 23:15:00,2.24278,2.24325,2.24089,2.24153,48000000.0
2009-06-09 23:20:00,2.24138,2.24221,2.24123,2.24206,38000000.0
2009-06-09 23:25:00,2.24248,2.24532,2.24248,2.24402,67000000.0
2009-06-09 23:30:00,2.24382,2.24545,2.24382,2.24474,56000000.0
2009-06-09 23:35:00,2.24521,2.24688,2.24426,2.24558,47000000.0
2009-06-09 23:40:00,2.24546,2.2462,2.2452,2.2452,64000000.0
2009-06-09 23:45:00,2.24526,2.24526,2.24464,2.24486,42000000.0
2009-06-09 23:50:00,2.24478,2.24503,2.2441,2.24444,40000000.0
2009-06-09 23:55:00,2.24457,2.2451,2.24301,2.24419,72000000.0
2009-06-10 00:00:00,2.24425,2.24425,2.24182,2.24196,46000000.0
2009-06-10 00:05:00,2.24131,2.24209,2.24031,2.24052,41000000.0
2009-06-10 00:10:00,2.24014,2.24187,2.23963,2.24183,57000000.0
2009-06-10 00:15:00,2.24172,2.24179,2.24091,2.24113,43000000.0
2009-06-10 00:20:00,2.24095,2.24118,2.24024,2.2407,42000000.0
2009-06-10 00:25:00,2.24052,2.24076,2.24011,2.24064,43000000.0
2009-06-10 00:30:00,2.24036,2.2406,2.23986,2.23986,54000000.0
2009-06-10 00:35:00,2.23978,2.24159,2.23827,2.24147,38000000.0
2009-06-10 00:40:00,2.24135,2.24179,2.24006,2.24007,39000000.0
2009-06-10 00:45:00,2.23999,2.24259,2.23999,2.24109,51000000.0
2009-06-10 00:50:00,2.24095,2.24176,2.24078,2.24096,44000000.0
2009-06-10 00:55:00,2.24148,2.24176,2.24071,2.24101,42000000.0
2009-06-10 01:00:00,2.24103,2.24581,2.24072,2.24581,54000000.0
2009-06-10 01:05:00,2.2447,2.2449,2.24405,2.24432,33000000.0
2009-06-10 01:10:00,2.24434,2.24455,2.24339,2.24455,49000000.0
2009-06-10 01:15:00,2.24482,2.24482,2.24313,2.24325,47000000.0
2009-06-10 01:20:00,2.24333,2.24464,2.24323,2.24421,45000000.0
2009-06-10 01:25:00,2.24433,2.24515,2.24347,2.24347,57000000.0
2009-06-10 01:30:00,2.24214,2.24354,2.2421,2.24328,69000000.0
2009-06-10 01:35:00,2.24334,2.2439,2.24236,2.2439,48000000.0
2009-06-10 01:40:00,2.24433,2.24512,2.24369,2.24512,40000000.0
2009-06-10 01:45:00,2.2452,2.24541,2.24461,2.24488,43000000.0
2009-06-10 01:50:00,2.24492,2.24536,2.24431,2.2451,55000000.0
2009-06-10 01:55:00,2.24514,2.24517,2.24395,2.24428,63000000.0
2009-06-10 02:00:00,2.24405,2.24429,2.24234,2.2434,43000000.0
2009-06-10 02:05:00,2.2434,2.24359,2.24145,2.24218,43000000.0
2009-06-10 02:10:00,2.24214,2.2427,2.24168,2.24223,37000000.0
2009-06-10 02:15:00,2.24261,2.24342,2.24261,2.24314,45000000.0
2009-06-10 02:20:00,2.24297,2.24381,2.24281,2.24314,38000000.0
2009-06-10 02:25:00,2.2432,2.24327,2.24161,2.24222,40000000.0
2009-06-10 02:30:00,2.2421,2.24323,2.24204,2.24232,40000000.0
2009-06-10 02:35:00,2.24205,2.24232,2.23896,2.23902,40000000.0
2009-06-10 02:40:00,2.23848,2.23978,2.23848,2.23939,39000000.0
2009-06-10 02:45:00,2.23803,2.23846,2.23675,2.23709,48000000.0
2009-06-10 02:50:00,2.23682,2.2399,2.23682,2.2399,37000000.0
2009-06-10 02:55:00,2.24025,2.24025,2.23789,2.23973,42000000.0
2009-06-10 03:00:00,2.23882,2.23896,2.23661,2.23697,39000000.0
2009-06-10 03:05:00,2.23679,2.23679,2.2345,2.2345,41000000.0
2009-06-10 03:10:00,2.2346,2.23553,2.23251,2.23251,46000000.0
2009-06-10 03:15:00,2.23332,2.23515,2.23332,2.23506,43000000.0
2009-06-10 03:20:00,2.23535,2.2364,2.23476,2.23476,42000000.0
2009-06-10 03:25:00,2.2346,2.23463,2.23291,2.23451,39000000.0
2009-06-10 03:30:00,2.23466,2.2349,2.23339,2.23339,42000000.0
2009-06-10 03:35:00,2.23321,2.23643,2.23318,2.23529,42000000.0
2009-06-10 03:40:00,2.23528,2.23579,2.23502,2.23577,41000000.0
2009-06-10 03:45:00,2.23583,2.23648,2.23535,2.23547,42000000.0
2009-06-10 03:50:00,2.23529,2.23573,2.23452,2.2352,42000000.0
2009-06-10 03:55:00,2.23544,2.23563,2.23526,2.23558,40000000.0
2009-06-10 04:00:00,2.23549,2.23669,2.23518,2.23669,42000000.0
2009-06-10 04:05:00,2.23699,2.23728,2.23352,2.23574,43000000.0
2009-06-10 04:10:00,2.23578,2.23624,2.23438,2.23541,40000000.0
2009-06-10 04:15:00,2.23556,2.23598,2.23481,2.23598,40000000.0
2009-06-10 04:20:00,2.23583,2.23593,2.23488,2.23512,41000000.0
2009-06-10 04:25:00,2.23508,2.23508,2.23301,2.23302,41000000.0
2009-06-10 04:30:00,2.23277,2.2329,2.23151,2.23213,42000000.0
2009-06-10 04:35:00,2.23242,2.23371,2.23228,2.23337,38000000.0
2009-06-10 04:40:00,2.23312,2.23326,2.2326,2.23304,42000000.0
2009-06-10 04:45:00,2.23316,2.23363,2.23301,2.23329,42000000.0
2009-06-10 04:50:00,2.23324,2.23461,2.23301,2.23404,43000000.0
2009-06-10 04:55:00,2.23409,2.23418,2.23312,2.23383,38000000.0
2009-06-10 05:00:00,2.23396,2.23404,2.233,2.233,34000000.0
2009-06-10 05:05:00,2.23283,2.23359,2.23283,2.23331,38000000.0
2009-06-10 05:10:00,2.23374,2.23412,2.23265,2.23265,41000000.0
2009-06-10 05:15:00,2.233,2.2341,2.23285,2.2338,36000000.0
2009-06-10 05:20:00,2.23383,2.23491,2.23339,2.23401,42000000.0
2009-06-10 05:25:00,2.23419,2.23441,2.23382,2.23423,38000000.0
2009-06-10 05:30:00,2.2341,2.23477,2.23385,2.23477,43000000.0
2009-06-10 05:35:00,2.23473,2.23473,2.23365,2.23442,35000000.0
2009-06-10 05:40:00,2.23421,2.23435,2.23232,2.23425,39000000.0
2009-06-10 05:45:00,2.23425,2.235,2.23414,2.23486,43000000.0
2009-06-10 05:50:00,2.23494,2.23498,2.2342,2.23423,42000000.0
2009-06-10 05:55:00,2.23416,2.23504,2.2338,2.23496,38000000.0
2009-06-10 06:00:00,2.23455,2.23455,2.23369,2.23429,37000000.0
2009-06-10 06:05:00,2.23434,2.23471,2.23383,2.23453,36000000.0
2009-06-10 06:10:00,2.23433,2.23489,2.23395,2.23489,42000000.0
2009-06-10 06:15:00,2.235,2.23633,2.23437,2.23633,42000000.0
2009-06-10 06:20:00,2.23615,2.23684,2.23525,2.23636,44000000.0
2009-06-10 06:25:00,2.23623,2.23623,2.23476,2.23476,45000000.0
2009-06-10 06:30:00,2.23464,2.23511,2.23366,2.23366,36000000.0
2009-06-10 06:35:00,2.2334,2.23411,2.23322,2.23327,40000000.0
2009-06-10 06:40:00,2.23347,2.23426,2.23174,2.23174,39000000.0
2009-06-10 06:45:00,2.23171,2.23171,2.22892,2.229,39000000.0
2009-06-10 06:50:00,2.22888,2.23066,2.22817,2.23066,44000000.0
2009-06-10 06:55:00,2.23064,2.23119,2.22943,2.22958,36000000.0
2009-06-10 07:00:00,2.2299,2.23177,2.22977,2.23177,36000000.0
2009-06-10 07:05:00,2.23151,2.23252,2.23137,2.23184,46000000.0
2009-06-10 07:10:00,2.23163,2.2328,2.22993,2.22993,39000000.0
2009-06-10 07:15:00,2.22916,2.23093,2.22901,2.23072,45000000.0
2009-06-10 07:20:00,2.23084,2.2312,2.22956,2.22988,46000000.0
2009-06-10 07:25:00,2.22996,2.23116,2.22888,2.23116,37000000.0
2009-06-10 07:30:00,2.23,2.23092,2.22967,2.22972,39000000.0
2009-06-10 07:35:00,2.22992,2.23009,2.22855,2.22896,40000000.0
2009-06-10 07:40:00,2.22892,2.22959,2.22882,2.22955,42000000.0
2009-06-10 07:45:00,2.22954,2.22994,2.22923,2.2298,39000000.0
2009-06-10 07:50:00,2.22928,2.22959,2.22594,2.22685,45000000.0
2009-06-10 07:55:00,2.22671,2.22697,2.22497,2.22563,36000000.0
2009-06-10 08:00:00,2.22583,2.22618,2.22365,2.22378,41000000.0
2009-06-10 08:05:00,2.22401,2.22437,2.2232,2.22346,36000000.0
2009-06-10 08:10:00,2.224,2.22481,2.22398,2.22481,40000000.0
2009-06-10 08:15:00,2.22446,2.22589,2.22392,2.22467,42000000.0
2009-06-10 08:20:00,2.2245,2.22677,2.22442,2.22677,38000000.0
2009-06-10 08:25:00,2.22702,2.22868,2.22702,2.22715,42000000.0
2009-06-10 08:30:00,2.22784,2.22873,2.22613,2.22613,41000000.0
2009-06-10 08:35:00,2.22614,2.22694,2.22591,2.22593,47000000.0
2009-06-10 08:40:00,2.22585,2.22618,2.22535,2.22576,47000000.0
2009-06-10 08:45:00,2.22511,2.22554,2.22349,2.22441,42000000.0
2009-06-10 08:50:00,2.22527,2.22641,2.22468,2.22618,40000000.0
2009-06-10 08:55:00,2.22577,2.22638,2.22502,2.22547,37000000.0
2009-06-10 09:00:00,2.22575,2.22587,2.22426,2.22426,41000000.0
2009-06-10 09:05:00,2.22399,2.22503,2.22251,2.22327,42000000.0
2009-06-10 09:10:00,2.22384,2.2248,2.22326,2.22406,44000000.0
2009-06-10 09:15:00,2.22439,2.22439,2.22279,2.22279,41000000.0
2009-06-10 09:20:00,2.22266,2.2245,2.22236,2.22433,38000000.0
2009-06-10 09:25:00,2.22463,2.22522,2.22445,2.22472,46000000.0
2009-06-10 09:30:00,2.22446,2.2254,2.22446,2.22477,36000000.0
2009-06-10 09:35:00,2.2251,2.2258,2.22357,2.22561,47000000.0
2009-06-10 09:40:00,2.22536,2.22688,2.22519,2.22682,46000000.0
2009-06-10 09:45:00,2.22681,2.22689,2.22482,2.22484,47000000.0
2009-06-10 09:50:00,2.22483,2.22529,2.22337,2.22337,44000000.0
2009-06-10 09:55:00,2.22353,2.22421,2.22226,2.22226,44000000.0
2009-06-10 10:00:00,2.22311,2.22423,2.22252,2.22315,44000000.0
2009-06-10 10:05:00,2.22315,2.22464,2.223,2.22367,39000000.0
2009-06-10 10:10:00,2.22355,2.22396,2.2226,2.22298,37000000.0
2009-06-10 10:15:00,2.22285,2.22445,2.22274,2.22445,45000000.0
2009-06-10 10:20:00,2.22434,2.22521,2.22378,2.22509,36000000.0
2009-06-10 10:25:00,2.22483,2.22498,2.22355,2.22386,45000000.0
2009-06-10 10:30:00,2.22343,2.22424,2.22233,2.22324,38000000.0
2009-06-10 10:35:00,2.223,2.22393,2.22233,2.22369,41000000.0
2009-06-10 10:40:00,2.22317,2.22317,2.2187,2.21878,40000000.0
2009-06-10 10:45:00,2.21839,2.22184,2.21836,2.22184,40000000.0
2009-06-10 10:50:00,2.22175,2.22387,2.22025,2.22387,44000000.0
2009-06-10 10:55:00,2.22443,2.22443,2.22171,2.22334,40000000.0
2009-06-10 11:00:00,2.22387,2.22477,2.22259,2.22259,44000000.0
2009-06-10 11:05:00,2.22245,2.22279,2.2214,2.22279,37000000.0
2009-06-10 11:10:00,2.22306,2.22441,2.22288,2.22438,47000000.0
2009-06-10 11:15:00,2.2242,2.2242,2.22242,2.22306,42000000.0
2009-06-10 11:20:00,2.22261,2.22337,2.22088,2.22102,38000000.0
2009-06-10 11:25:00,2.22123,2.22543,2.22123,2.22481,42000000.0
2009-06-10 11:30:00,2.22438,2.22534,2.22325,2.22397,43000000.0
2009-06-10 11:35:00,2.22429,2.22485,2.22265,2.22267,44000000.0
2009-06-10 11:40:00,2.22282,2.22358,2.22154,2.22358,47000000.0
2009-06-10 11:45:00,2.22321,2.22424,2.22278,2.22414,44000000.0
2009-06-10 11:50:00,2.22441,2.22636,2.22441,2.22519,44000000.0
2009-06-10 11:55:00,2.22476,2.22584,2.22444,2.22502,43000000.0
2009-06-10 12:00:00,2.22486,2.22489,2.22386,2.22437,43000000.0
2009-06-10 12:05:00,2.22448,2.22533,2.22355,2.22451,42000000.0
2009-06-10 12:10:00,2.22439,2.22519,2.22339,2.22419,38000000.0
2009-06-10 12:15:00,2.22389,2.22517,2.22333,2.22333,44000000.0
2009-06-10 12:20:00,2.22346,2.22369,2.22043,2.22369,39000000.0
2009-06-10 12:25:00,2.22433,2.22542,2.22432,2.22528,45000000.0
2009-06-10 12:30:00,2.22504,2.22519,2.223,2.22367,39000000.0
2009-06-10 12:35:00,2.22384,2.2244,2.22296,2.22302,42000000.0
2009-06-10 12:40:00,2.22285,2.22545,2.22226,2.22545,41000000.0
2009-06-10 12:45:00,2.22559,2.22634,2.22522,2.22537,47000000.0
2009-06-10 12:50:00,2.22498,2.22545,2.22307,2.22326,41000000.0
2009-06-10 12:55:00,2.22336,2.22373,2.22286,2.22303,37000000.0
2009-06-10 13:00:00,2.22359,2.22426,2.22193,2.22193,38000000.0
2009-06-10 13:05:00,2.22195,2.22266,2.22151,2.22154,37000000.0
2009-06-10 13:10:00,2.22209,2.22366,2.22177,2.22355,44000000.0
2009-06-10 13:15:00,2.22316,2.22476,2.2231,2.22476,43000000.0
2009-06-10 13:20:00,2.22472,2.22599,2.22389,2.22392,41000000.0
2009-06-10 13:25:00,2.22357,2.22518,2.223,2.22423,67000000.0
2009-06-10 13:30:00,2.22457,2.22504,2.2237,2.22401,75000000.0
2009-06-10 13:35:00,2.22389,2.22538,2.22366,2.22538,84000000.0
2009-06-10 13:40:00,2.22559,2.22649,2.22448,2.22637,86000000.0
2009-06-10 13:45:00,2.22663,2.22699,2.22609,2.22636,104000000.0
2009-06-10 13:50:00,2.22684,2.22685,2.22422,2.22454,128000000.0
2009-06-10 13:55:00,2.22458,2.22516,2.22442,2.22485,124000000.0
2009-06-10 14:00:00,2.22519,2.22586,2.2246,2.2246,144000000.0
2009-06-10 14:05:00,2.22461,2.22557,2.22451,2.22551,144000000.0
2009-06-10 14:10:00,2.2255,2.2255,2.22431,2.22525,101000000.0
2009-06-10 14:15:00,2.22497,2.22561,2.22465,2.22465,145000000.0
2009-06-10 14:20:00,2.22512,2.22645,2.22496,2.22582,143000000.0
2009-06-10 14:25:00,2.22532,2.22631,2.22504,2.22616,118000000.0
2009-06-10 14:30:00,2.22637,2.22769,2.22521,2.22559,128000000.0
2009-06-10 14:35:00,2.2255,2.22585,2.22452,2.22578,165000000.0
2009-06-10 14:40:00,2.22616,2.22656,2.22606,2.22633,141000000.0
2009-06-10 14:45:00,2.22643,2.22749,2.22529,2.22529,104000000.0
2009-06-10 14:50:00,2.22419,2.22419,2.22256,2.22343,126000000.0
2009-06-10 14:55:00,2.22313,2.22344,2.22014,2.22014,91000000.0
2009-06-10 15:00:00,2.22045,2.22147,2.21957,2.22126,131000000.0
2009-06-10 15:05:00,2.22114,2.22142,2.21979,2.21979,129000000.0
2009-06-10 15:10:00,2.21958,2.22018,2.21877,2.21938,160000000.0
2009-06-10 15:15:00,2.21924,2.22,2.2188,2.2188,82000000.0
2009-06-10 15:20:00,2.219,2.22016,2.21882,2.22016,110000000.0
2009-06-10 15:25:00,2.22016,2.2211,2.21755,2.21763,188000000.0
2009-06-10 15:30:00,2.21807,2.22029,2.2175,2.21765,208000000.0
2009-06-10 15:35:00,2.21772,2.21873,2.21626,2.21859,178000000.0
2009-06-10 15:40:00,2.21861,2.2215,2.21861,2.22054,180000000.0
2009-06-10 15:45:00,2.22071,2.22152,2.22021,2.22152,149000000.0
2009-06-10 15:50:00,2.22199,2.22214,2.21995,2.22214,112000000.0
2009-06-10 15:55:00,2.22229,2.22383,2.22229,2.22337,150000000.0
2009-06-10 16:00:00,2.22328,2.22826,2.2226,2.22826,200000000.0
2009-06-10 16:05:00,2.22902,2.22971,2.2282,2.22868,188000000.0
2009-06-10 16:10:00,2.22771,2.2292,2.22708,2.2292,169000000.0
2009-06-10 16:15:00,2.2297,2.23,2.22694,2.22841,185000000.0
2009-06-10 16:20:00,2.22832,2.22861,2.22577,2.22652,231000000.0
2009-06-10 16:25:00,2.22647,2.2272,2.22628,2.22639,173000000.0
2009-06-10 16:30:00,2.22583,2.2277,2.22499,2.22755,183000000.0
2009-06-10 16:35:00,2.22759,2.22759,2.22519,2.2258,229000000.0
2009-06-10 16:40:00,2.22579,2.22679,2.22579,2.22668,218000000.0
2009-06-10 16:45:00,2.22662,2.22882,2.22622,2.22739,236000000.0
2009-06-10 16:50:00,2.22692,2.22832,2.22653,2.22653,142000000.0
2009-06-10 16:55:00,2.22612,2.22614,2.22436,2.22506,178000000.0
2009-06-10 17:00:00,2.22467,2.22683,2.22467,2.22501,176000000.0
2009-06-10 17:05:00,2.22514,2.22587,2.22349,2.22453,206000000.0
2009-06-10 17:10:00,2.22438,2.22548,2.22396,2.22498,165000000.0
2009-06-10 17:15:00,2.22597,2.22708,2.22554,2.22554,139000000.0
2009-06-10 17:20:00,2.22495,2.22495,2.22273,2.22282,140000000.0
2009-06-10 17:25:00,2.22225,2.22347,2.222,2.22285,157000000.0
2009-06-10 17:30:00,2.22273,2.22359,2.21973,2.21973,301000000.0
2009-06-10 17:35:00,2.21963,2.22101,2.21918,2.22093,233000000.0
2009-06-10 17:40:00,2.22058,2.22105,2.2196,2.21993,225000000.0
2009-06-10 17:45:00,2.22008,2.22147,2.21964,2.21988,303000000.0
2009-06-10 17:50:00,2.22005,2.22038,2.21927,2.21981,232000000.0
2009-06-10 17:55:00,2.21919,2.22088,2.21882,2.22053,196000000.0
2009-06-10 18:00:00,2.22074,2.22103,2.2198,2.21985,190000000.0
2009-06-10 18:05:00,2.21949,2.21974,2.2191,2.21962,196000000.0
2009-06-10 18:10:00,2.2197,2.21972,2.2179,2.21847,136000000.0
2009-06-10 18:15:00,2.21828,2.21849,2.21645,2.21797,226000000.0
2009-06-10 18:20:00,2.21837,2.22036,2.21815,2.21873,228000000.0
2009-06-10 18:25:00,2.21882,2.21942,2.21797,2.21932,151000000.0
2009-06-10 18:30:00,2.21976,2.22367,2.21889,2.22108,194000000.0
2009-06-10 18:35:00,2.22164,2.22281,2.2212,2.2214,273000000.0
2009-06-10 18:40:00,2.22178,2.2227,2.22178,2.22218,232000000.0
2009-06-10 18:45:00,2.22188,2.2225,2.22188,2.22226,216000000.0
2009-06-10 18:50:00,2.22201,2.22232,2.21984,2.22091,129000000.0
2009-06-10 18:55:00,2.22117,2.22174,2.2204,2.22174,98000000.0
2009-06-10 19:00:00,2.22195,2.22474,2.22195,2.22386,129000000.0
2009-06-10 19:05:00,2.2245,2.22667,2.22446,2.22624,232000000.0
2009-06-10 19:10:00,2.22592,2.22679,2.22464,2.22679,148000000.0
2009-06-10 19:15:00,2.22735,2.22742,2.22644,2.22644,123000000.0
2009-06-10 19:20:00,2.22648,2.22959,2.22632,2.22959,120000000.0
2009-06-10 19:25:00,2.22989,2.2305,2.22849,2.22849,216000000.0
2009-06-10 19:30:00,2.22872,2.2309,2.22868,2.2309,154000000.0
2009-06-10 19:35:00,2.23096,2.23265,2.23061,2.23071,101000000.0
2009-06-10 19:40:00,2.23042,2.23252,2.23042,2.23221,94000000.0
2009-06-10 19:45:00,2.23255,2.23429,2.2315,2.23192,118000000.0
2009-06-10 19:50:00,2.23188,2.23355,2.23188,2.23299,93000000.0
2009-06-10 19:55:00,2.2331,2.2331,2.23113,2.23113,106000000.0
2009-06-10 20:00:00,2.23043,2.23113,2.22943,2.23113,101000000.0
2009-06-10 20:05:00,2.2311,2.23182,2.23024,2.23033,97000000.0
2009-06-10 20:10:00,2.22973,2.2315,2.22962,2.2315,77000000.0
2009-06-10 20:15:00,2.23142,2.23142,2.22854,2.22889,82000000.0
2009-06-10 20:20:00,2.22814,2.22858,2.22682,2.22858,56000000.0
2009-06-10 20:25:00,2.22889,2.23033,2.22886,2.22987,76000000.0
2009-06-10 20:30:00,2.22953,2.23013,2.22853,2.23013,106000000.0
2009-06-10 20:35:00,2.23032,2.23057,2.2282,2.22826,60000000.0
2009-06-10 20:40:00,2.22845,2.23052,2.22838,2.2303,49000000.0
2009-06-10 20:45:00,2.23062,2.23138,2.23004,2.23083,61000000.0
2009-06-10 20:50:00,2.23115,2.23139,2.22961,2.23137,59000000.0
2009-06-10 20:55:00,2.23149,2.23204,2.22959,2.22983,56000000.0
2009-06-10 21:00:00,2.22928,2.23218,2.22928,2.23187,66000000.0
2009-06-10 21:05:00,2.23113,2.23142,2.22962,2.23015,46000000.0
2009-06-10 21:10:00,2.23004,2.23274,2.22982,2.23215,41000000.0
2009-06-10 21:15:00,2.23207,2.23561,2.23146,2.23561,41000000.0
2009-06-10 21:20:00,2.23553,2.23558,2.23388,2.23409,45000000.0
2009-06-10 21:25:00,2.23412,2.23419,2.23347,2.23347,88000000.0
2009-06-10 21:30:00,2.23347,2.23463,2.23155,2.23416,41000000.0
2009-06-10 21:35:00,2.23391,2.23391,2.23136,2.23181,76000000.0
2009-06-10 21:40:00,2.23149,2.23441,2.23149,2.23331,61000000.0
2009-06-10 21:45:00,2.23297,2.23371,2.23082,2.23103,50000000.0
2009-06-10 21:50:00,2.23044,2.23084,2.22968,2.22968,45000000.0
2009-06-10 21:55:00,2.22902,2.23075,2.22902,2.22993,87000000.0
2009-06-10 22:00:00,2.22987,2.23034,2.22902,2.22902,86000000.0
2009-06-10 22:05:00,2.22904,2.22939,2.22863,2.22863,82000000.0
2009-06-10 22:10:00,2.229,2.23085,2.2288,2.23033,57000000.0
2009-06-10 22:15:00,2.23018,2.23018,2.22933,2.22949,47000000.0
2009-06-10 22:20:00,2.22951,2.23042,2.22911,2.22911,54000000.0
2009-06-10 22:25:00,2.229,2.23084,2.22871,2.2295,43000000.0
2009-06-10 22:30:00,2.22949,2.22995,2.22917,2.2296,125000000.0
2009-06-10 22:35:00,2.22951,2.22991,2.229,2.22916,107000000.0
2009-06-10 22:40:00,2.22915,2.22921,2.2284,2.22867,53000000.0
2009-06-10 22:45:00,2.22852,2.2308,2.22786,2.23055,60000000.0
2009-06-10 22:50:00,2.22993,2.22993,2.22786,2.22786,53000000.0
2009-06-10 22:55:00,2.22786,2.2314,2.22786,2.23002,40000000.0
2009-06-10 23:00:00,2.23486,2.23541,2.21399,2.21701,52000000.0
2009-06-10 23:05:00,2.21719,2.22179,2.21554,2.22115,50000000.0
2009-06-10 23:10:00,2.22047,2.22056,2.21775,2.21775,39000000.0
2009-06-10 23:15:00,2.21701,2.21789,2.21644,2.21706,48000000.0
2009-06-10 23:20:00,2.21576,2.21603,2.21406,2.21537,38000000.0
2009-06-10 23:25:00,2.2149,2.21523,2.21338,2.21338,67000000.0
2009-06-10 23:30:00,2.21357,2.21461,2.21283,2.21461,56000000.0
2009-06-10 23:35:00,2.2158,2.21618,2.21547,2.21605,47000000.0
2009-06-10 23:40:00,2.21592,2.21712,2.21552,2.21712,64000000.0
2009-06-10 23:45:00,2.2172,2.21965,2.2172,2.21875,42000000.0
2009-06-10 23:50:00,2.2189,2.21918,2.21513,2.21517,40000000.0
2009-06-10 23:55:00,2.21518,2.21712,2.21518,2.21671,72000000.0
2009-06-11 00:00:00,2.21703,2.21769,2.21616,2.21677,46000000.0
2009-06-11 00:05:00,2.21695,2.21721,2.21591,2.21633,41000000.0
2009-06-11 00:10:00,2.21569,2.21571,2.20926,2.20926,57000000.0
2009-06-11 00:15:00,2.20836,2.2084,2.20628,2.20669,43000000.0
2009-06-11 00:20:00,2.20689,2.20693,2.20337,2.20356,42000000.0
2009-06-11 00:25:00,2.20344,2.20383,2.2029,2.20338,43000000.0
2009-06-11 00:30:00,2.20344,2.20409,2.20297,2.20409,54000000.0
2009-06-11 00:35:00,2.20385,2.2046,2.20215,2.20444,38000000.0
2009-06-11 00:40:00,2.20431,2.20541,2.20431,2.20533,37000000.0
2009-06-11 00:45:00,2.20546,2.20803,2.20546,2.20786,51000000.0
2009-06-11 00:50:00,2.20771,2.20786,2.20673,2.20763,46000000.0
2009-06-11 00:55:00,2.20785,2.20808,2.20715,2.20715,42000000.0
2009-06-11 01:00:00,2.20706,2.20716,2.20671,2.20716,54000000.0
2009-06-11 01:05:00,2.20676,2.20694,2.20606,2.20643,33000000.0
2009-06-11 01:10:00,2.20631,2.20631,2.20528,2.20572,49000000.0
2009-06-11 01:15:00,2.20585,2.20618,2.20512,2.20554,47000000.0
2009-06-11 01:20:00,2.20555,2.20587,2.20453,2.20479,45000000.0
2009-06-11 01:25:00,2.20482,2.20573,2.2039,2.20573,57000000.0
2009-06-11 01:30:00,2.20586,2.20633,2.20564,2.20608,69000000.0
2009-06-11 01:35:00,2.20614,2.20724,2.20596,2.20698,48000000.0
2009-06-11 01:40:00,2.20666,2.20701,2.20506,2.20526,40000000.0
2009-06-11 01:45:00,2.2052,2.20559,2.20448,2.20537,43000000.0
2009-06-11 01:50:00,2.20555,2.20556,2.2044,2.20442,55000000.0
2009-06-11 01:55:00,2.20429,2.20656,2.20429,2.20656,63000000.0
2009-06-11 02:00:00,2.20688,2.20745,2.20449,2.20592,43000000.0
2009-06-11 02:05:00,2.20554,2.20554,2.20352,2.2041,43000000.0
2009-06-11 02:10:00,2.20403,2.20471,2.20358,2.20376,37000000.0
2009-06-11 02:15:00,2.20349,2.20415,2.20305,2.20377,45000000.0
2009-06-11 02:20:00,2.20368,2.2062,2.20332,2.20611,38000000.0
2009-06-11 02:25:00,2.20606,2.20731,2.20582,2.20717,40000000.0
2009-06-11 02:30:00,2.20706,2.20714,2.20622,2.20712,40000000.0
2009-06-11 02:35:00,2.20701,2.20725,2.20646,2.20653,40000000.0
2009-06-11 02:40:00,2.20611,2.20611,2.20343,2.20377,39000000.0
2009-06-11 02:45:00,2.20406,2.20662,2.20406,2.20592,48000000.0
2009-06-11 02:50:00,2.20596,2.2066,2.20577,2.2066,37000000.0
2009-06-11 02:55:00,2.20685,2.20775,2.20673,2.20709,42000000.0
2009-06-11 03:00:00,2.20695,2.20695,2.20554,2.20674,39000000.0
2009-06-11 03:05:00,2.20685,2.20704,2.20644,2.20644,41000000.0
2009-06-11 03:10:00,2.20635,2.20676,2.20547,2.20547,46000000.0
2009-06-11 03:15:00,2.20607,2.20753,2.20594,2.20691,43000000.0
2009-06-11 03:20:00,2.20703,2.2087,2.20698,2.20854,42000000.0
2009-06-11 03:25:00,2.20839,2.21007,2.20749,2.20944,42000000.0
2009-06-11 03:30:00,2.20854,2.20854,2.20448,2.20563,42000000.0
2009-06-11 03:35:00,2.20643,2.20839,2.20508,2.20815,42000000.0
2009-06-11 03:40:00,2.20816,2.20938,2.20717,2.20734,41000000.0
2009-06-11 03:45:00,2.20706,2.20706,2.20435,2.20483,42000000.0
2009-06-11 03:50:00,2.2048,2.20532,2.20392,2.20392,45000000.0
2009-06-11 03:55:00,2.20365,2.20365,2.2015,2.2015,40000000.0
2009-06-11 04:00:00,2.20142,2.20267,2.20054,2.20219,42000000.0
2009-06-11 04:05:00,2.20268,2.20313,2.2009,2.20265,43000000.0
2009-06-11 04:10:00,2.20261,2.20348,2.20159,2.20348,40000000.0
2009-06-11 04:15:00,2.20312,2.2036,2.20197,2.20274,40000000.0
2009-06-11 04:20:00,2.20283,2.20328,2.202,2.20309,39000000.0
2009-06-11 04:25:00,2.20264,2.20368,2.2012,2.2012,41000000.0
2009-06-11 04:30:00,2.20065,2.20389,2.20061,2.20354,42000000.0
2009-06-11 04:35:00,2.20361,2.20377,2.202,2.20252,42000000.0
2009-06-11 04:40:00,2.20184,2.2045,2.20171,2.20397,42000000.0
2009-06-11 04:45:00,2.20387,2.20387,2.2022,2.20273,42000000.0
2009-06-11 04:50:00,2.20299,2.20402,2.2025,2.20352,43000000.0
2009-06-11 04:55:00,2.20391,2.20458,2.2031,2.20433,39000000.0
2009-06-11 05:00:00,2.20419,2.20458,2.20322,2.20351,34000000.0
2009-06-11 05:05:00,2.20311,2.20431,2.20292,2.20394,38000000.0
2009-06-11 05:10:00,2.20403,2.20432,2.20346,2.20429,41000000.0
2009-06-11 05:15:00,2.20437,2.20498,2.20407,2.20407,36000000.0
2009-06-11 05:20:00,2.20389,2.20499,2.20385,2.20417,42000000.0
2009-06-11 05:25:00,2.20413,2.20413,2.20312,2.20345,38000000.0
2009-06-11 05:30:00,2.20341,2.2038,2.20254,2.20302,43000000.0
2009-06-11 05:35:00,2.20321,2.20351,2.2026,2.20292,35000000.0
2009-06-11 05:40:00,2.2032,2.20491,2.20263,2.2046,39000000.0
2009-06-11 05:45:00,2.20424,2.20521,2.20374,2.20516,43000000.0
2009-06-11 05:50:00,2.2053,2.2053,2.20337,2.20376,42000000.0
2009-06-11 05:55:00,2.20468,2.20589,2.20468,2.20517,44000000.0
2009-06-11 06:00:00,2.205,2.20537,2.20474,2.20503,37000000.0
2009-06-11 06:05:00,2.20457,2.20506,2.20381,2.20475,36000000.0
2009-06-11 06:10:00,2.20444,2.20558,2.20439,2.2055,42000000.0
2009-06-11 06:15:00,2.2056,2.2056,2.20429,2.20474,42000000.0
2009-06-11 06:20:00,2.20484,2.20523,2.20426,2.20468,44000000.0
2009-06-11 06:25:00,2.20475,2.20605,2.20448,2.20476,45000000.0
2009-06-11 06:30:00,2.20483,2.20499,2.20428,2.20472,36000000.0
2009-06-11 06:35:00,2.20414,2.2044,2.2033,2.20336,40000000.0
2009-06-11 06:40:00,2.20364,2.20451,2.20362,2.20384,39000000.0
2009-06-11 06:45:00,2.20387,2.20449,2.203,2.20332,39000000.0
2009-06-11 06:50:00,2.20349,2.20402,2.20319,2.20377,44000000.0
2009-06-11 06:55:00,2.20339,2.20452,2.20339,2.20366,36000000.0
2009-06-11 07:00:00,2.2034,2.20435,2.20336,2.20372,36000000.0
2009-06-11 07:05:00,2.20361,2.20419,2.20319,2.20392,46000000.0
2009-06-11 07:10:00,2.20385,2.20481,2.20378,2.20378,39000000.0
2009-06-11 07:15:00,2.20396,2.2043,2.20317,2.20398,45000000.0
2009-06-11 07:20:00,2.20367,2.20495,2.20362,2.20493,46000000.0
2009-06-11 07:25:00,2.20482,2.20511,2.20302,2.20311,37000000.0
2009-06-11 07:30:00,2.20296,2.20552,2.20282,2.20527,39000000.0
2009-06-11 07:35:00,2.20504,2.20506,2.20346,2.20349,40000000.0
2009-06-11 07:40:00,2.20358,2.20389,2.20273,2.20362,42000000.0
2009-06-11 07:45:00,2.20365,2.20381,2.20219,2.20232,39000000.0
2009-06-11 07:50:00,2.20256,2.20496,2.20249,2.20481,45000000.0
2009-06-11 07:55:00,2.20512,2.20536,2.20305,2.20342,36000000.0
2009-06-11 08:00:00,2.20337,2.2041,2.20299,2.20398,41000000.0
2009-06-11 08:05:00,2.204,2.20424,2.20322,2.20392,36000000.0
2009-06-11 08:10:00,2.20398,2.20398,2.20189,2.20189,40000000.0
2009-06-11 08:15:00,2.20237,2.2028,2.20068,2.2013,42000000.0
2009-06-11 08:20:00,2.2021,2.20219,2.19874,2.19874,38000000.0
2009-06-11 08:25:00,2.19895,2.19976,2.19677,2.19701,42000000.0
2009-06-11 08:30:00,2.19634,2.19708,2.19576,2.1968,41000000.0
2009-06-11 08:35:00,2.19695,2.19834,2.1965,2.19709,47000000.0
2009-06-11 08:40:00,2.19664,2.19765,2.19627,2.19697,47000000.0
2009-06-11 08:45:00,2.19559,2.19626,2.19407,2.19615,42000000.0
2009-06-11 08:50:00,2.19582,2.19699,2.19516,2.1954,40000000.0
2009-06-11 08:55:00,2.1957,2.19637,2.19398,2.19398,37000000.0
2009-06-11 09:00:00,2.19416,2.19522,2.19368,2.19522,41000000.0
2009-06-11 09:05:00,2.19488,2.19528,2.19209,2.19217,48000000.0
2009-06-11 09:10:00,2.19205,2.19245,2.19088,2.19223,44000000.0
2009-06-11 09:15:00,2.19224,2.19299,2.19173,2.19292,41000000.0
2009-06-11 09:20:00,2.19302,2.19492,2.19256,2.19488,38000000.0
2009-06-11 09:25:00,2.19501,2.19579,2.19462,2.1953,46000000.0
2009-06-11 09:30:00,2.19454,2.19568,2.19344,2.19397,36000000.0
2009-06-11 09:35:00,2.19379,2.19381,2.18934,2.19217,47000000.0
2009-06-11 09:40:00,2.19191,2.19196,2.19062,2.19112,46000000.0
2009-06-11 09:45:00,2.19136,2.19303,2.19112,2.19118,47000000.0
2009-06-11 09:50:00,2.19148,2.1921,2.18896,2.18981,44000000.0
2009-06-11 09:55:00,2.19009,2.19075,2.18891,2.19062,44000000.0
2009-06-11 10:00:00,2.19004,2.19087,2.18969,2.19029,44000000.0
2009-06-11 10:05:00,2.1905,2.19139,2.19023,2.1905,39000000.0
2009-06-11 10:10:00,2.19083,2.19083,2.18898,2.18915,37000000.0
2009-06-11 10:15:00,2.18912,2.19027,2.18912,2.19002,45000000.0
2009-06-11 10:20:00,2.19027,2.19214,2.19016,2.19211,36000000.0
2009-06-11 10:25:00,2.19188,2.192,2.19081,2.19094,45000000.0
2009-06-11 10:30:00,2.19145,2.19212,2.1909,2.19116,38000000.0
2009-06-11 10:35:00,2.19116,2.1919,2.18954,2.18966,41000000.0
2009-06-11 10:40:00,2.18926,2.18936,2.18699,2.18699,40000000.0
2009-06-11 10:45:00,2.18708,2.18724,2.18621,2.18673,40000000.0
2009-06-11 10:50:00,2.18663,2.1879,2.1857,2.1879,44000000.0
2009-06-11 10:55:00,2.18801,2.1889,2.18685,2.18714,40000000.0
2009-06-11 11:00:00,2.1878,2.18851,2.18594,2.18827,44000000.0
2009-06-11 11:05:00,2.18835,2.18874,2.18762,2.18804,37000000.0
2009-06-11 11:10:00,2.18754,2.18816,2.18723,2.18801,47000000.0
2009-06-11 11:15:00,2.18818,2.18926,2.18663,2.18663,42000000.0
2009-06-11 11:20:00,2.18655,2.18687,2.18468,2.1863,38000000.0
2009-06-11 11:25:00,2.18692,2.18697,2.18559,2.186,42000000.0
2009-06-11 11:30:00,2.18608,2.18659,2.18442,2.18442,43000000.0
2009-06-11 11:35:00,2.1845,2.18472,2.18313,2.18313,44000000.0
2009-06-11 11:40:00,2.18252,2.18252,2.17937,2.17942,47000000.0
2009-06-11 11:45:00,2.179,2.18082,2.17842,2.18056,44000000.0
2009-06-11 11:50:00,2.18072,2.18117,2.17852,2.17902,44000000.0
2009-06-11 11:55:00,2.17911,2.17962,2.1781,2.17927,43000000.0
2009-06-11 12:00:00,2.17945,2.18106,2.17933,2.17937,43000000.0
2009-06-11 12:05:00,2.17924,2.17976,2.17854,2.17958,42000000.0
2009-06-11 12:10:00,2.17924,2.18107,2.17893,2.18041,38000000.0
2009-06-11 12:15:00,2.17985,2.18056,2.17819,2.17862,44000000.0
2009-06-11 12:20:00,2.17898,2.17898,2.17644,2.17858,39000000.0
2009-06-11 12:25:00,2.17874,2.17989,2.17852,2.17904,45000000.0
2009-06-11 12:30:00,2.17895,2.18006,2.1784,2.18006,39000000.0
2009-06-11 12:35:00,2.18036,2.18064,2.1793,2.18013,42000000.0
2009-06-11 12:40:00,2.18011,2.18091,2.17981,2.18091,41000000.0
2009-06-11 12:45:00,2.1813,2.18151,2.18002,2.18002,47000000.0
2009-06-11 12:50:00,2.17976,2.18175,2.17967,2.18175,41000000.0
2009-06-11 12:55:00,2.18167,2.18167,2.18028,2.18043,37000000.0
2009-06-11 13:00:00,2.18032,2.18085,2.17987,2.18068,38000000.0
2009-06-11 13:05:00,2.18025,2.18038,2.17926,2.17976,37000000.0
2009-06-11 13:10:00,2.18015,2.18015,2.17701,2.17729,45000000.0
2009-06-11 13:15:00,2.17757,2.1777,2.17666,2.17758,43000000.0
2009-06-11 13:20:00,2.1777,2.1777,2.17657,2.17754,41000000.0
2009-06-11 13:25:00,2.17755,2.1799,2.1774,2.17987,67000000.0
2009-06-11 13:30:00,2.18051,2.18253,2.18051,2.18246,75000000.0
2009-06-11 13:35:00,2.18245,2.18396,2.18204,2.1826,84000000.0
2009-06-11 13:40:00,2.18293,2.18295,2.18154,2.18191,86000000.0
2009-06-11 13:45:00,2.18171,2.18263,2.18127,2.18172,104000000.0
2009-06-11 13:50:00,2.18204,2.18353,2.18189,2.18285,128000000.0
2009-06-11 13:55:00,2.18311,2.18414,2.18311,2.18334,124000000.0
2009-06-11 14:00:00,2.18344,2.18346,2.18214,2.18272,144000000.0
2009-06-11 14:05:00,2.18294,2.18441,2.18283,2.18319,144000000.0
2009-06-11 14:10:00,2.18331,2.18417,2.18297,2.18326,101000000.0
2009-06-11 14:15:00,2.18358,2.18532,2.18358,2.18388,145000000.0
2009-06-11 14:20:00,2.1841,2.18593,2.18389,2.18583,143000000.0
2009-06-11 14:25:00,2.18568,2.18599,2.18396,2.18458,118000000.0
2009-06-11 14:30:00,2.18476,2.18684,2.18332,2.18361,128000000.0
2009-06-11 14:35:00,2.1835,2.18611,2.1835,2.18441,165000000.0
2009-06-11 14:40:00,2.18392,2.1858,2.18384,2.1858,141000000.0
2009-06-11 14:45:00,2.18596,2.18665,2.18469,2.18469,104000000.0
2009-06-11 14:50:00,2.18513,2.18721,2.18474,2.18697,126000000.0
2009-06-11 14:55:00,2.18701,2.18752,2.18599,2.18632,91000000.0
2009-06-11 15:00:00,2.18647,2.18712,2.18354,2.18354,131000000.0
2009-06-11 15:05:00,2.18332,2.18448,2.18269,2.18383,129000000.0
2009-06-11 15:10:00,2.18404,2.18407,2.18243,2.18337,160000000.0
2009-06-11 15:15:00,2.1837,2.18617,2.18362,2.18607,82000000.0
2009-06-11 15:20:00,2.18567,2.18604,2.18495,2.18508,110000000.0
2009-06-11 15:25:00,2.18537,2.18565,2.18284,2.18284,188000000.0
2009-06-11 15:30:00,2.18228,2.18504,2.18208,2.18491,208000000.0
2009-06-11 15:35:00,2.18492,2.18641,2.18486,2.18585,178000000.0
2009-06-11 15:40:00,2.18562,2.18562,2.18385,2.18531,180000000.0
2009-06-11 15:45:00,2.18495,2.18495,2.18067,2.18235,149000000.0
2009-06-11 15:50:00,2.1821,2.1821,2.17942,2.17956,112000000.0
2009-06-11 15:55:00,2.17972,2.17974,2.17792,2.1795,150000000.0
2009-06-11 16:00:00,2.17979,2.18057,2.17949,2.18,200000000.0
2009-06-11 16:05:00,2.18045,2.18163,2.17954,2.18084,188000000.0
2009-06-11 16:10:00,2.18049,2.18049,2.17721,2.17721,169000000.0
2009-06-11 16:15:00,2.17652,2.17847,2.1758,2.17843,185000000.0
2009-06-11 16:20:00,2.17784,2.18026,2.1773,2.18008,231000000.0
2009-06-11 16:25:00,2.18003,2.18144,2.18003,2.18133,173000000.0
2009-06-11 16:30:00,2.18158,2.18168,2.17909,2.18162,183000000.0
2009-06-11 16:35:00,2.18177,2.18195,2.17966,2.17982,229000000.0
2009-06-11 16:40:00,2.17976,2.18067,2.17943,2.18067,218000000.0
2009-06-11 16:45:00,2.18061,2.18367,2.18029,2.18314,236000000.0
2009-06-11 16:50:00,2.18261,2.18504,2.18237,2.18479,142000000.0
2009-06-11 16:55:00,2.18472,2.18495,2.18365,2.1839,178000000.0
2009-06-11 17:00:00,2.1838,2.18466,2.18306,2.18354,176000000.0
2009-06-11 17:05:00,2.18374,2.18374,2.18239,2.1836,206000000.0
2009-06-11 17:10:00,2.18384,2.18435,2.18139,2.18171,165000000.0
2009-06-11 17:15:00,2.18169,2.18169,2.18067,2.18114,139000000.0
2009-06-11 17:20:00,2.18157,2.18224,2.18106,2.18212,140000000.0
2009-06-11 17:25:00,2.18241,2.1835,2.18241,2.18298,157000000.0
2009-06-11 17:30:00,2.18309,2.18447,2.18309,2.18401,301000000.0
2009-06-11 17:35:00,2.18432,2.18491,2.18356,2.18356,233000000.0
2009-06-11 17:40:00,2.18343,2.18419,2.18325,2.184,225000000.0
2009-06-11 17:45:00,2.18401,2.18401,2.18299,2.18334,303000000.0
2009-06-11 17:50:00,2.18352,2.18404,2.18247,2.1826,232000000.0
2009-06-11 17:55:00,2.18241,2.18319,2.18165,2.18315,196000000.0
2009-06-11 18:00:00,2.18365,2.18497,2.18312,2.18323,190000000.0
2009-06-11 18:05:00,2.18343,2.18468,2.18293,2.18464,196000000.0
2009-06-11 18:10:00,2.18486,2.18686,2.18452,2.18655,136000000.0
2009-06-11 18:15:00,2.1866,2.18707,2.18586,2.18649,226000000.0
2009-06-11 18:20:00,2.18629,2.18729,2.18546,2.18569,228000000.0
2009-06-11 18:25:00,2.18586,2.18623,2.18501,2.18501,151000000.0
2009-06-11 18:30:00,2.18558,2.1861,2.18475,2.18541,194000000.0
2009-06-11 18:35:00,2.18545,2.18562,2.18443,2.18486,273000000.0
2009-06-11 18:40:00,2.18521,2.18578,2.18481,2.18534,232000000.0
2009-06-11 18:45:00,2.18452,2.18485,2.18324,2.18458,216000000.0
2009-06-11 18:50:00,2.18479,2.18533,2.18435,2.18474,129000000.0
2009-06-11 18:55:00,2.18489,2.18511,2.18242,2.18439,98000000.0
2009-06-11 19:00:00,2.18433,2.18592,2.18294,2.18294,129000000.0
2009-06-11 19:05:00,2.18367,2.18738,2.18367,2.18632,232000000.0
2009-06-11 19:10:00,2.18648,2.18758,2.1861,2.18617,148000000.0
2009-06-11 19:15:00,2.18645,2.18645,2.18478,2.18499,123000000.0
2009-06-11 19:20:00,2.1857,2.18766,2.18536,2.18685,120000000.0
2009-06-11 19:25:00,2.18706,2.18767,2.1861,2.18626,216000000.0
2009-06-11 19:30:00,2.18706,2.19014,2.18643,2.19014,154000000.0
2009-06-11 19:35:00,2.19002,2.19317,2.19002,2.19199,101000000.0
2009-06-11 19:40:00,2.19217,2.19251,2.19034,2.19034,94000000.0
2009-06-11 19:45:00,2.19024,2.19163,2.18983,2.19112,118000000.0
2009-06-11 19:50:00,2.19125,2.19216,2.19084,2.19141,93000000.0
2009-06-11 19:55:00,2.19138,2.19258,2.19131,2.19131,106000000.0
2009-06-11 20:00:00,2.1915,2.19198,2.19088,2.19157,101000000.0
2009-06-11 20:05:00,2.19143,2.192,2.19007,2.19007,97000000.0
2009-06-11 20:10:00,2.18992,2.19117,2.18931,2.18931,77000000.0
2009-06-11 20:15:00,2.18943,2.18989,2.18839,2.18983,82000000.0
2009-06-11 20:20:00,2.18968,2.18981,2.18517,2.18807,56000000.0
2009-06-11 20:25:00,2.18866,2.18912,2.18706,2.18741,76000000.0
2009-06-11 20:30:00,2.18761,2.18851,2.18761,2.18851,106000000.0
2009-06-11 20:35:00,2.18846,2.18854,2.18757,2.18765,60000000.0
2009-06-11 20:40:00,2.18765,2.18959,2.18746,2.18834,49000000.0
2009-06-11 20:45:00,2.1882,2.18973,2.18743,2.1886,61000000.0
2009-06-11 20:50:00,2.18846,2.18863,2.18588,2.18588,59000000.0
2009-06-11 20:55:00,2.18571,2.18981,2.18549,2.18679,56000000.0
2009-06-11 21:00:00,2.1866,2.18731,2.18565,2.18671,66000000.0
2009-06-11 21:05:00,2.18718,2.18788,2.18657,2.18739,46000000.0
2009-06-11 21:10:00,2.18761,2.18768,2.18538,2.18723,41000000.0
2009-06-11 21:15:00,2.1871,2.18786,2.18686,2.18748,41000000.0
2009-06-11 21:20:00,2.18738,2.18784,2.18713,2.18784,45000000.0
2009-06-11 21:25:00,2.18793,2.18818,2.18704,2.18753,88000000.0
2009-06-11 21:30:00,2.18787,2.18791,2.18681,2.18745,41000000.0
2009-06-11 21:35:00,2.18752,2.18983,2.1875,2.189,76000000.0
2009-06-11 21:40:00,2.18819,2.19048,2.18819,2.19022,61000000.0
2009-06-11 21:45:00,2.18967,2.19055,2.18926,2.19041,50000000.0
2009-06-11 21:50:00,2.18999,2.19031,2.18972,2.19011,45000000.0
2009-06-11 21:55:00,2.18994,2.19261,2.18959,2.19211,87000000.0
2009-06-11 22:00:00,2.19219,2.19236,2.19015,2.1909,86000000.0
2009-06-11 22:05:00,2.19088,2.19179,2.18985,2.18985,82000000.0
2009-06-11 22:10:00,2.18987,2.19063,2.18982,2.19015,57000000.0
2009-06-11 22:15:00,2.1902,2.19144,2.19018,2.19133,47000000.0
2009-06-11 22:20:00,2.1911,2.19134,2.18985,2.19125,54000000.0
2009-06-11 22:25:00,2.191,2.19259,2.19088,2.19172,43000000.0
2009-06-11 22:30:00,2.19127,2.19206,2.18934,2.19149,125000000.0
2009-06-11 22:35:00,2.19133,2.19163,2.19124,2.19124,107000000.0
2009-06-11 22:40:00,2.19128,2.19157,2.19128,2.19155,53000000.0
2009-06-11 22:45:00,2.19166,2.19206,2.1912,2.19206,60000000.0
2009-06-11 22:50:00,2.19214,2.19219,2.19141,2.19144,53000000.0
2009-06-11 22:55:00,2.19149,2.1927,2.19135,2.19217,40000000.0
2009-06-11 23:00:00,2.19198,2.19253,2.19113,2.19196,52000000.0
2009-06-11 23:05:00,2.19193,2.19234,2.19168,2.19225,50000000.0
2009-06-11 23:10:00,2.19229,2.19256,2.19171,2.19189,37000000.0
2009-06-11 23:15:00,2.19182,2.19239,2.19182,2.19214,48000000.0
2009-06-11 23:20:00,2.19203,2.19216,2.19159,2.19179,38000000.0
2009-06-11 23:25:00,2.1917,2.1919,2.19116,2.19149,67000000.0
2009-06-11 23:30:00,2.19153,2.19181,2.19083,2.19174,56000000.0
2009-06-11 23:35:00,2.19182,2.19216,2.19044,2.19073,47000000.0
2009-06-11 23:40:00,2.19083,2.191,2.19017,2.19041,64000000.0
2009-06-11 23:45:00,2.19012,2.1908,2.18973,2.19068,42000000.0
2009-06-11 23:50:00,2.19073,2.19101,2.18975,2.19061,40000000.0
2009-06-11 23:55:00,2.18982,2.19152,2.18978,2.19059,72000000.0
2009-06-12 00:00:00,2.19043,2.19043,2.18932,2.18978,46000000.0
2009-06-12 00:05:00,2.19013,2.19084,2.18867,2.18906,41000000.0
2009-06-12 00:10:00,2.18895,2.18942,2.18895,2.18927,57000000.0
2009-06-12 00:15:00,2.18918,2.18933,2.18825,2.1883,43000000.0
2009-06-12 00:20:00,2.18819,2.18868,2.18709,2.18723,42000000.0
2009-06-12 00:25:00,2.18683,2.18695,2.18623,2.18673,43000000.0
2009-06-12 00:30:00,2.18678,2.18711,2.18592,2.18593,54000000.0
2009-06-12 00:35:00,2.18623,2.18638,2.18397,2.18596,38000000.0
2009-06-12 00:40:00,2.1859,2.18689,2.18523,2.18624,37000000.0
2009-06-12 00:45:00,2.18649,2.18768,2.18453,2.18755,51000000.0
2009-06-12 00:50:00,2.18742,2.18772,2.18641,2.18671,44000000.0
2009-06-12 00:55:00,2.1868,2.18747,2.18436,2.18436,42000000.0
2009-06-12 01:00:00,2.18471,2.18557,2.18427,2.18555,54000000.0
2009-06-12 01:05:00,2.18535,2.18547,2.1844,2.18497,33000000.0
2009-06-12 01:10:00,2.18498,2.18592,2.18488,2.18542,49000000.0
2009-06-12 01:15:00,2.18384,2.18595,2.18384,2.18549,47000000.0
2009-06-12 01:20:00,2.18551,2.18655,2.18539,2.18643,45000000.0
2009-06-12 01:25:00,2.18678,2.18734,2.18609,2.18643,57000000.0
2009-06-12 01:30:00,2.18637,2.18647,2.18584,2.1862,69000000.0
2009-06-12 01:35:00,2.1863,2.1876,2.1863,2.18753,48000000.0
2009-06-12 01:40:00,2.1874,2.18874,2.1874,2.18871,40000000.0
2009-06-12 01:45:00,2.18853,2.18862,2.18795,2.18831,43000000.0
2009-06-12 01:50:00,2.18831,2.18907,2.18814,2.18907,55000000.0
2009-06-12 01:55:00,2.18905,2.18905,2.18738,2.18838,63000000.0
2009-06-12 02:00:00,2.18859,2.18896,2.18675,2.18896,43000000.0
2009-06-12 02:05:00,2.18887,2.18887,2.18686,2.18754,43000000.0
2009-06-12 02:10:00,2.18766,2.18807,2.18717,2.18794,37000000.0
2009-06-12 02:15:00,2.18809,2.18883,2.18775,2.18883,45000000.0
2009-06-12 02:20:00,2.18884,2.1902,2.18852,2.18939,38000000.0
2009-06-12 02:25:00,2.18917,2.1916,2.18805,2.19071,40000000.0
2009-06-12 02:30:00,2.19005,2.19005,2.18822,2.18912,40000000.0
2009-06-12 02:35:00,2.18903,2.19058,2.18903,2.19006,40000000.0
2009-06-12 02:40:00,2.18985,2.1913,2.18945,2.19002,39000000.0
2009-06-12 02:45:00,2.18981,2.19108,2.18981,2.19108,48000000.0
2009-06-12 02:50:00,2.19114,2.19126,2.19028,2.19115,37000000.0
2009-06-12 02:55:00,2.19131,2.19207,2.1909,2.1909,42000000.0
2009-06-12 03:00:00,2.19091,2.19118,2.18998,2.18998,39000000.0
2009-06-12 03:05:00,2.19012,2.19096,2.19012,2.19054,41000000.0
2009-06-12 03:10:00,2.19046,2.19053,2.18974,2.19036,46000000.0
2009-06-12 03:15:00,2.19005,2.19014,2.18837,2.18892,43000000.0
2009-06-12 03:20:00,2.18913,2.18931,2.18842,2.18842,42000000.0
2009-06-12 03:25:00,2.18829,2.18957,2.18829,2.18957,39000000.0
2009-06-12 03:30:00,2.18917,2.18917,2.18736,2.18787,42000000.0
2009-06-12 03:35:00,2.18781,2.18849,2.18764,2.18832,42000000.0
2009-06-12 03:40:00,2.18866,2.18871,2.18817,2.18817,41000000.0
2009-06-12 03:45:00,2.18783,2.18889,2.18782,2.18846,42000000.0
2009-06-12 03:50:00,2.18831,2.19076,2.18831,2.19013,42000000.0
2009-06-12 03:55:00,2.18949,2.19077,2.18856,2.19051,40000000.0
2009-06-12 04:00:00,2.1904,2.19042,2.18834,2.18905,42000000.0
2009-06-12 04:05:00,2.18868,2.18878,2.18654,2.18727,43000000.0
2009-06-12 04:10:00,2.18735,2.188,2.18675,2.18773,40000000.0
2009-06-12 04:15:00,2.18789,2.18867,2.18701,2.18712,40000000.0
2009-06-12 04:20:00,2.18706,2.18741,2.18633,2.1867,39000000.0
2009-06-12 04:25:00,2.18666,2.18713,2.18601,2.18691,41000000.0
2009-06-12 04:30:00,2.18709,2.18709,2.1864,2.18647,42000000.0
2009-06-12 04:35:00,2.18651,2.18651,2.18582,2.18584,38000000.0
2009-06-12 04:40:00,2.18599,2.18701,2.18586,2.1869,42000000.0
2009-06-12 04:45:00,2.18698,2.18782,2.18668,2.18722,42000000.0
2009-06-12 04:50:00,2.18781,2.18915,2.18754,2.18904,43000000.0
2009-06-12 04:55:00,2.18931,2.18949,2.18867,2.18917,38000000.0
2009-06-12 05:00:00,2.18898,2.18975,2.18866,2.1888,34000000.0
2009-06-12 05:05:00,2.18865,2.18907,2.18832,2.18884,38000000.0
2009-06-12 05:10:00,2.18866,2.18868,2.18772,2.18804,41000000.0
2009-06-12 05:15:00,2.18861,2.1896,2.18817,2.18858,36000000.0
2009-06-12 05:20:00,2.18867,2.19052,2.18854,2.19048,42000000.0
2009-06-12 05:25:00,2.19045,2.19054,2.18995,2.19005,38000000.0
2009-06-12 05:30:00,2.19009,2.19106,2.18987,2.19084,43000000.0
2009-06-12 05:35:00,2.19081,2.1913,2.1907,2.19073,35000000.0
2009-06-12 05:40:00,2.19082,2.19216,2.19009,2.19216,39000000.0
2009-06-12 05:45:00,2.19167,2.19241,2.1912,2.19129,43000000.0
2009-06-12 05:50:00,2.1914,2.19189,2.19068,2.19096,42000000.0
2009-06-12 05:55:00,2.19061,2.19137,2.19061,2.19105,38000000.0
2009-06-12 06:00:00,2.19054,2.19099,2.18944,2.19099,37000000.0
2009-06-12 06:05:00,2.19082,2.19097,2.18918,2.18934,36000000.0
2009-06-12 06:10:00,2.18934,2.18978,2.18827,2.18856,42000000.0
2009-06-12 06:15:00,2.1886,2.19005,2.18824,2.1884,42000000.0
2009-06-12 06:20:00,2.18856,2.18903,2.18807,2.18841,44000000.0
2009-06-12 06:25:00,2.18846,2.189,2.18757,2.18786,45000000.0
2009-06-12 06:30:00,2.18797,2.18824,2.1872,2.18746,36000000.0
2009-06-12 06:35:00,2.18749,2.1889,2.18749,2.18786,40000000.0
2009-06-12 06:40:00,2.18813,2.1887,2.18795,2.18856,39000000.0
2009-06-12 06:45:00,2.18852,2.18907,2.18812,2.18901,39000000.0
2009-06-12 06:50:00,2.18891,2.18986,2.18839,2.18927,44000000.0
2009-06-12 06:55:00,2.18916,2.18962,2.189,2.18911,36000000.0
2009-06-12 07:00:00,2.18904,2.19041,2.18893,2.19032,36000000.0
2009-06-12 07:05:00,2.1903,2.19098,2.18997,2.19042,46000000.0
2009-06-12 07:10:00,2.19047,2.19077,2.19013,2.19065,39000000.0
2009-06-12 07:15:00,2.19094,2.19124,2.18968,2.18971,45000000.0
2009-06-12 07:20:00,2.18957,2.19023,2.18957,2.18991,46000000.0
2009-06-12 07:25:00,2.18985,2.19017,2.1886,2.18925,37000000.0
2009-06-12 07:30:00,2.18885,2.18885,2.18771,2.18846,39000000.0
2009-06-12 07:35:00,2.18875,2.18969,2.18875,2.18969,40000000.0
2009-06-12 07:40:00,2.18991,2.19012,2.18844,2.18864,42000000.0
2009-06-12 07:45:00,2.18867,2.1889,2.18804,2.18872,39000000.0
2009-06-12 07:50:00,2.18857,2.18879,2.18813,2.18821,45000000.0
2009-06-12 07:55:00,2.1884,2.18904,2.18807,2.18833,40000000.0
2009-06-12 08:00:00,2.18833,2.18954,2.18833,2.18861,41000000.0
2009-06-12 08:05:00,2.18869,2.18916,2.18831,2.18877,36000000.0
2009-06-12 08:10:00,2.18868,2.1894,2.18836,2.18932,40000000.0
2009-06-12 08:15:00,2.18968,2.1906,2.18758,2.18957,42000000.0
2009-06-12 08:20:00,2.18948,2.19012,2.18881,2.18928,38000000.0
2009-06-12 08:25:00,2.18942,2.18977,2.18831,2.18831,42000000.0
2009-06-12 08:30:00,2.1883,2.18969,2.1883,2.18937,41000000.0
2009-06-12 08:35:00,2.1891,2.192,2.1891,2.19145,47000000.0
2009-06-12 08:40:00,2.19159,2.1921,2.19043,2.19137,47000000.0
2009-06-12 08:45:00,2.19146,2.19365,2.18992,2.19297,42000000.0
2009-06-12 08:50:00,2.193,2.19465,2.19241,2.19359,40000000.0
2009-06-12 08:55:00,2.19328,2.19518,2.19321,2.1951,37000000.0
2009-06-12 09:00:00,2.1952,2.19567,2.19437,2.19506,41000000.0
2009-06-12 09:05:00,2.19527,2.19695,2.19527,2.19658,42000000.0
2009-06-12 09:10:00,2.19655,2.19683,2.19504,2.19504,44000000.0
2009-06-12 09:15:00,2.1949,2.19576,2.19472,2.19528,41000000.0
2009-06-12 09:20:00,2.19522,2.19558,2.1946,2.19477,38000000.0
2009-06-12 09:25:00,2.19429,2.19429,2.19248,2.19303,46000000.0
2009-06-12 09:30:00,2.19369,2.19557,2.19369,2.19493,36000000.0
2009-06-12 09:35:00,2.1952,2.19556,2.19233,2.19479,47000000.0
2009-06-12 09:40:00,2.19434,2.19442,2.19365,2.19433,46000000.0
2009-06-12 09:45:00,2.19436,2.19535,2.19375,2.19525,44000000.0
2009-06-12 09:50:00,2.19544,2.19572,2.19338,2.19338,44000000.0
2009-06-12 09:55:00,2.19427,2.19494,2.19387,2.19395,44000000.0
2009-06-12 10:00:00,2.194,2.19557,2.19313,2.19553,44000000.0
2009-06-12 10:05:00,2.19541,2.19698,2.19541,2.19545,39000000.0
2009-06-12 10:10:00,2.19549,2.19599,2.19409,2.19409,37000000.0
2009-06-12 10:15:00,2.19397,2.19408,2.19231,2.19292,45000000.0
2009-06-12 10:20:00,2.1929,2.19338,2.19235,2.19319,36000000.0
2009-06-12 10:25:00,2.19339,2.19347,2.19278,2.19282,45000000.0
2009-06-12 10:30:00,2.19256,2.19284,2.19224,2.19263,38000000.0
2009-06-12 10:35:00,2.19262,2.19265,2.19185,2.19233,41000000.0
2009-06-12 10:40:00,2.1924,2.19276,2.19202,2.19272,40000000.0
2009-06-12 10:45:00,2.19271,2.19326,2.19211,2.19273,40000000.0
2009-06-12 10:50:00,2.19237,2.19309,2.19196,2.19198,44000000.0
2009-06-12 10:55:00,2.19171,2.19226,2.18971,2.19219,40000000.0
2009-06-12 11:00:00,2.19178,2.19285,2.19102,2.19212,44000000.0
2009-06-12 11:05:00,2.19249,2.19259,2.19103,2.19176,37000000.0
2009-06-12 11:10:00,2.19181,2.1946,2.19145,2.19445,47000000.0
2009-06-12 11:15:00,2.19472,2.19481,2.1927,2.1934,42000000.0
2009-06-12 11:20:00,2.19301,2.1937,2.19208,2.19208,38000000.0
2009-06-12 11:25:00,2.19262,2.19341,2.19262,2.193,42000000.0
2009-06-12 11:30:00,2.19316,2.1936,2.1925,2.19342,43000000.0
2009-06-12 11:35:00,2.19337,2.19356,2.19267,2.19321,44000000.0
2009-06-12 11:40:00,2.19313,2.19313,2.19244,2.19258,47000000.0
2009-06-12 11:45:00,2.19235,2.19347,2.19196,2.19347,44000000.0
2009-06-12 11:50:00,2.19405,2.19463,2.19331,2.19422,44000000.0
2009-06-12 11:55:00,2.19439,2.19464,2.19211,2.19299,43000000.0
2009-06-12 12:00:00,2.19316,2.19467,2.19316,2.19424,43000000.0
2009-06-12 12:05:00,2.1948,2.19537,2.19424,2.19462,42000000.0
2009-06-12 12:10:00,2.19489,2.19493,2.19347,2.19394,38000000.0
2009-06-12 12:15:00,2.19398,2.19509,2.19398,2.19468,44000000.0
2009-06-12 12:20:00,2.19443,2.19618,2.19302,2.19602,39000000.0
2009-06-12 12:25:00,2.19578,2.19629,2.19463,2.19522,45000000.0
2009-06-12 12:30:00,2.19512,2.19577,2.19447,2.19543,39000000.0
2009-06-12 12:35:00,2.19534,2.19553,2.19401,2.19401,42000000.0
2009-06-12 12:40:00,2.19333,2.19333,2.19159,2.19159,41000000.0
2009-06-12 12:45:00,2.19181,2.19225,2.19127,2.19142,47000000.0
2009-06-12 12:50:00,2.19148,2.19178,2.19125,2.19172,41000000.0
2009-06-12 12:55:00,2.19089,2.19089,2.18802,2.18936,37000000.0
2009-06-12 13:00:00,2.18956,2.18958,2.18782,2.18831,38000000.0
2009-06-12 13:05:00,2.18827,2.18939,2.18813,2.18931,37000000.0
2009-06-12 13:10:00,2.18959,2.1904,2.18939,2.18947,44000000.0
2009-06-12 13:15:00,2.18904,2.18904,2.18737,2.18767,43000000.0
2009-06-12 13:20:00,2.18794,2.1895,2.18763,2.18933,41000000.0
2009-06-12 13:25:00,2.18911,2.19019,2.18821,2.18822,67000000.0
2009-06-12 13:30:00,2.18819,2.18986,2.18804,2.18881,75000000.0
2009-06-12 13:35:00,2.18888,2.18888,2.18544,2.18615,84000000.0
2009-06-12 13:40:00,2.18626,2.18711,2.18587,2.18587,86000000.0
2009-06-12 13:45:00,2.18575,2.18753,2.18521,2.18556,104000000.0
2009-06-12 13:50:00,2.18521,2.18799,2.18521,2.1873,128000000.0
2009-06-12 13:55:00,2.18761,2.18856,2.18713,2.18713,124000000.0
2009-06-12 14:00:00,2.18726,2.18894,2.18674,2.1887,144000000.0
2009-06-12 14:05:00,2.18834,2.18835,2.18665,2.1867,144000000.0
2009-06-12 14:10:00,2.18652,2.18869,2.18578,2.18852,101000000.0
2009-06-12 14:15:00,2.18883,2.18915,2.18763,2.18763,145000000.0
2009-06-12 14:20:00,2.18797,2.18958,2.18785,2.18931,143000000.0
2009-06-12 14:25:00,2.18961,2.19075,2.18884,2.18925,118000000.0
2009-06-12 14:30:00,2.1891,2.19107,2.18861,2.19054,128000000.0
2009-06-12 14:35:00,2.19082,2.19089,2.1895,2.18981,165000000.0
2009-06-12 14:40:00,2.19089,2.19197,2.19037,2.19172,141000000.0
2009-06-12 14:45:00,2.19143,2.19172,2.1904,2.19124,104000000.0
2009-06-12 14:50:00,2.19121,2.19418,2.19121,2.19397,126000000.0
2009-06-12 14:55:00,2.1939,2.19394,2.19267,2.19298,91000000.0
2009-06-12 15:00:00,2.19335,2.19501,2.19335,2.19406,131000000.0
2009-06-12 15:05:00,2.19371,2.19392,2.19214,2.19241,129000000.0
2009-06-12 15:10:00,2.19267,2.19308,2.1921,2.19276,160000000.0
2009-06-12 15:15:00,2.193,2.19325,2.19121,2.19215,82000000.0
2009-06-12 15:20:00,2.19191,2.19191,2.19074,2.19098,110000000.0
2009-06-12 15:25:00,2.19088,2.19132,2.18916,2.18923,188000000.0
2009-06-12 15:30:00,2.18867,2.19194,2.18802,2.19052,208000000.0
2009-06-12 15:35:00,2.19025,2.19035,2.1886,2.18883,178000000.0
2009-06-12 15:40:00,2.18826,2.18927,2.18759,2.18927,180000000.0
2009-06-12 15:45:00,2.18899,2.19011,2.18881,2.18935,149000000.0
2009-06-12 15:50:00,2.189,2.1897,2.18864,2.18953,112000000.0
2009-06-12 15:55:00,2.18965,2.192,2.18945,2.19135,150000000.0
2009-06-12 16:00:00,2.19187,2.1936,2.19082,2.1936,200000000.0
2009-06-12 16:05:00,2.19369,2.19433,2.19291,2.19309,188000000.0
2009-06-12 16:10:00,2.19269,2.19277,2.18919,2.18969,169000000.0
2009-06-12 16:15:00,2.18977,2.1904,2.18853,2.1894,185000000.0
2009-06-12 16:20:00,2.18918,2.18918,2.18813,2.18894,231000000.0
2009-06-12 16:25:00,2.18989,2.19137,2.18989,2.19116,173000000.0
2009-06-12 16:30:00,2.19085,2.19085,2.18919,2.18935,183000000.0
2009-06-12 16:35:00,2.18943,2.18943,2.18577,2.18837,229000000.0
2009-06-12 16:40:00,2.1887,2.18974,2.18565,2.18623,218000000.0
2009-06-12 16:45:00,2.18665,2.18813,2.18662,2.18692,236000000.0
2009-06-12 16:50:00,2.18668,2.18832,2.18579,2.18585,142000000.0
2009-06-12 16:55:00,2.18559,2.18696,2.18467,2.18633,178000000.0
2009-06-12 17:00:00,2.1862,2.18699,2.18451,2.18504,176000000.0
2009-06-12 17:05:00,2.18502,2.18593,2.18485,2.18564,206000000.0
2009-06-12 17:10:00,2.18595,2.18637,2.18454,2.18454,165000000.0
2009-06-12 17:15:00,2.18436,2.18524,2.18375,2.18524,139000000.0
2009-06-12 17:20:00,2.18499,2.18576,2.18371,2.18383,140000000.0
2009-06-12 17:25:00,2.18372,2.18459,2.18186,2.18241,157000000.0
2009-06-12 17:30:00,2.18238,2.18238,2.17966,2.17983,301000000.0
2009-06-12 17:35:00,2.17952,2.18368,2.17952,2.18312,233000000.0
2009-06-12 17:40:00,2.18295,2.18318,2.18183,2.18267,225000000.0
2009-06-12 17:45:00,2.18354,2.1842,2.18291,2.18393,303000000.0
2009-06-12 17:50:00,2.18429,2.18587,2.1842,2.18541,232000000.0
2009-06-12 17:55:00,2.18542,2.18579,2.18483,2.1851,196000000.0
2009-06-12 18:00:00,2.18492,2.18592,2.18418,2.18592,190000000.0
2009-06-12 18:05:00,2.18581,2.18619,2.18517,2.18526,196000000.0
2009-06-12 18:10:00,2.18487,2.18528,2.18386,2.18416,136000000.0
2009-06-12 18:15:00,2.18397,2.18453,2.18358,2.18365,226000000.0
2009-06-12 18:20:00,2.18357,2.18368,2.18243,2.1826,228000000.0
2009-06-12 18:25:00,2.18259,2.18291,2.18225,2.18245,151000000.0
2009-06-12 18:30:00,2.18235,2.18346,2.18177,2.18346,194000000.0
2009-06-12 18:35:00,2.18342,2.18342,2.18214,2.18214,273000000.0
2009-06-12 18:40:00,2.18237,2.18278,2.1822,2.18232,232000000.0
2009-06-12 18:45:00,2.18284,2.18308,2.18255,2.18288,216000000.0
2009-06-12 18:50:00,2.1831,2.18324,2.18126,2.18306,129000000.0
2009-06-12 18:55:00,2.18286,2.18322,2.18172,2.18239,98000000.0
2009-06-12 19:00:00,2.18209,2.183,2.18209,2.18232,129000000.0
2009-06-12 19:05:00,2.18246,2.18391,2.18246,2.18383,232000000.0
2009-06-12 19:10:00,2.18275,2.1834,2.18259,2.1834,148000000.0
2009-06-12 19:15:00,2.1837,2.18423,2.18334,2.18334,123000000.0
2009-06-12 19:20:00,2.18317,2.18334,2.18293,2.18312,120000000.0
2009-06-12 19:25:00,2.18345,2.18345,2.18251,2.18251,216000000.0
2009-06-12 19:30:00,2.18242,2.18295,2.18164,2.18164,154000000.0
2009-06-12 19:35:00,2.18283,2.18364,2.18216,2.18312,101000000.0
2009-06-12 19:40:00,2.18323,2.18372,2.18323,2.18354,94000000.0
2009-06-12 19:45:00,2.18335,2.18361,2.18257,2.18347,118000000.0
2009-06-12 19:50:00,2.18343,2.18397,2.1833,2.18387,93000000.0
2009-06-12 19:55:00,2.18409,2.18602,2.18389,2.18557,106000000.0
2009-06-12 20:00:00,2.18498,2.18571,2.18427,2.18447,101000000.0
2009-06-12 20:05:00,2.18445,2.1845,2.18276,2.18276,97000000.0
2009-06-12 20:10:00,2.18287,2.18393,2.18232,2.1826,77000000.0
2009-06-12 20:15:00,2.18252,2.18263,2.18174,2.18189,82000000.0
2009-06-12 20:20:00,2.18205,2.18205,2.1796,2.18067,56000000.0
2009-06-12 20:25:00,2.18101,2.18101,2.17991,2.18032,76000000.0
2009-06-12 20:30:00,2.18042,2.18135,2.1803,2.18102,106000000.0
2009-06-12 20:35:00,2.18117,2.18117,2.18039,2.18042,60000000.0
2009-06-12 20:40:00,2.18052,2.18056,2.17934,2.18046,49000000.0
2009-06-12 20:45:00,2.18088,2.18138,2.17914,2.17914,61000000.0
2009-06-12 20:50:00,2.18006,2.18215,2.17998,2.18113,59000000.0
2009-06-12 20:55:00,2.18045,2.18188,2.17989,2.18182,56000000.0
2009-06-12 21:00:00,2.18175,2.18193,2.1813,2.18191,66000000.0
2009-06-12 21:05:00,2.18198,2.18308,2.18198,2.1824,46000000.0
2009-06-12 21:10:00,2.1823,2.18294,2.18018,2.18283,41000000.0
2009-06-12 21:15:00,2.18284,2.18295,2.18204,2.18222,41000000.0
2009-06-12 21:20:00,2.18216,2.18228,2.18019,2.18128,45000000.0
2009-06-12 21:25:00,2.18165,2.18165,2.17988,2.17988,88000000.0
2009-06-12 21:30:00,2.17999,2.18029,2.17952,2.17981,41000000.0
2009-06-12 21:35:00,2.17977,2.1803,2.17873,2.17906,76000000.0
2009-06-12 21:40:00,2.179,2.17926,2.17835,2.17882,61000000.0
2009-06-12 21:45:00,2.17831,2.17831,2.1774,2.17776,50000000.0
2009-06-12 21:50:00,2.17772,2.17838,2.17744,2.17827,45000000.0
2009-06-12 21:55:00,2.17814,2.17818,2.17657,2.17693,87000000.0
2009-06-12 22:00:00,2.17691,2.17691,2.17537,2.17552,86000000.0
2009-06-12 22:05:00,2.17574,2.17756,2.1756,2.1756,82000000.0
2009-06-12 22:10:00,2.17566,2.17801,2.17566,2.1772,57000000.0
2009-06-12 22:15:00,2.17724,2.17772,2.17701,2.17707,47000000.0
2009-06-12 22:20:00,2.17701,2.17765,2.17643,2.17643,54000000.0
2009-06-12 22:25:00,2.17658,2.17747,2.17658,2.17713,43000000.0
2009-06-12 22:30:00,2.17736,2.17776,2.177,2.17736,125000000.0
2009-06-12 22:35:00,2.1774,2.17852,2.1774,2.17771,107000000.0
2009-06-12 22:40:00,2.1781,2.17845,2.17746,2.17837,53000000.0
2009-06-12 22:45:00,2.17887,2.17901,2.17768,2.17885,60000000.0
2009-06-12 22:50:00,2.17876,2.17887,2.17866,2.17869,53000000.0
2009-06-12 22:55:00,2.17883,2.17959,2.17562,2.17562,40000000.0
2009-06-14 23:00:00,2.19037,2.19122,2.17643,2.19122,52000000.0
2009-06-14 23:05:00,2.19134,2.19252,2.1912,2.19127,50000000.0
2009-06-14 23:10:00,2.19145,2.19183,2.18931,2.191,37000000.0
2009-06-14 23:15:00,2.19204,2.19204,2.18938,2.19171,48000000.0
2009-06-14 23:20:00,2.19151,2.19269,2.19149,2.19244,38000000.0
2009-06-14 23:25:00,2.19233,2.19298,2.1922,2.1927,67000000.0
2009-06-14 23:30:00,2.19307,2.19307,2.18998,2.19115,56000000.0
2009-06-14 23:35:00,2.19108,2.1915,2.18943,2.1911,47000000.0
2009-06-14 23:40:00,2.191,2.191,2.18834,2.18951,64000000.0
2009-06-14 23:45:00,2.18987,2.19021,2.18833,2.18847,42000000.0
2009-06-14 23:50:00,2.18819,2.18876,2.18592,2.18857,40000000.0
2009-06-14 23:55:00,2.18863,2.18958,2.18844,2.18957,72000000.0
2009-06-15 00:00:00,2.18954,2.19083,2.18941,2.19069,46000000.0
2009-06-15 00:05:00,2.19123,2.19198,2.18992,2.19009,41000000.0
2009-06-15 00:10:00,2.18952,2.19064,2.18928,2.19051,57000000.0
2009-06-15 00:15:00,2.19073,2.19073,2.18869,2.18869,43000000.0
2009-06-15 00:20:00,2.18883,2.1895,2.18882,2.18899,42000000.0
2009-06-15 00:25:00,2.18878,2.18895,2.1869,2.18777,47000000.0
2009-06-15 00:30:00,2.18723,2.18854,2.18699,2.18724,54000000.0
2009-06-15 00:35:00,2.18702,2.18745,2.18509,2.18537,38000000.0
2009-06-15 00:40:00,2.18524,2.18638,2.18506,2.18507,40000000.0
2009-06-15 00:45:00,2.18395,2.1863,2.18395,2.18603,51000000.0
2009-06-15 00:50:00,2.18587,2.1862,2.18498,2.18536,44000000.0
2009-06-15 00:55:00,2.18499,2.18554,2.18442,2.1846,42000000.0
2009-06-15 01:00:00,2.18465,2.18521,2.18448,2.18505,54000000.0
2009-06-15 01:05:00,2.18507,2.18582,2.18471,2.18582,33000000.0
2009-06-15 01:10:00,2.18574,2.18708,2.18558,2.18704,49000000.0
2009-06-15 01:15:00,2.18667,2.18767,2.18652,2.18767,47000000.0
2009-06-15 01:20:00,2.18797,2.18808,2.18747,2.18772,45000000.0
2009-06-15 01:25:00,2.18699,2.1895,2.18699,2.18831,57000000.0
2009-06-15 01:30:00,2.188,2.18894,2.18764,2.1884,69000000.0
2009-06-15 01:35:00,2.18846,2.18847,2.18774,2.18775,48000000.0
2009-06-15 01:40:00,2.18793,2.18803,2.18642,2.18649,40000000.0
2009-06-15 01:45:00,2.18723,2.18861,2.1872,2.18799,43000000.0
2009-06-15 01:50:00,2.18825,2.18847,2.18712,2.18712,55000000.0
2009-06-15 01:55:00,2.18689,2.18773,2.18642,2.18728,63000000.0
2009-06-15 02:00:00,2.18694,2.18702,2.18505,2.18615,63000000.0
2009-06-15 02:05:00,2.18626,2.18626,2.18526,2.18558,55000000.0
2009-06-15 02:10:00,2.18582,2.18635,2.18521,2.18634,43000000.0
2009-06-15 02:15:00,2.1867,2.1876,2.18644,2.18718,40000000.0
2009-06-15 02:20:00,2.18718,2.18932,2.18694,2.18932,48000000.0
2009-06-15 02:25:00,2.18921,2.18921,2.18833,2.18842,69000000.0
2009-06-15 02:30:00,2.18845,2.18979,2.18845,2.18969,57000000.0
2009-06-15 02:35:00,2.18988,2.18998,2.18902,2.18936,45000000.0
2009-06-15 02:40:00,2.18951,2.18986,2.18838,2.18838,47000000.0
2009-06-15 02:45:00,2.18835,2.18844,2.18769,2.18786,49000000.0
2009-06-15 02:50:00,2.18815,2.18948,2.18781,2.18927,33000000.0
2009-06-15 02:55:00,2.18998,2.19006,2.18876,2.18998,54000000.0
2009-06-15 03:00:00,2.18998,2.19032,2.18894,2.18953,42000000.0
2009-06-15 03:05:00,2.18951,2.1896,2.1874,2.18801,44000000.0
2009-06-15 03:10:00,2.18838,2.18838,2.18732,2.18734,51000000.0
2009-06-15 03:15:00,2.18795,2.18832,2.18667,2.18686,37000000.0
2009-06-15 03:20:00,2.18738,2.18862,2.18559,2.18862,38000000.0
2009-06-15 03:25:00,2.18874,2.18897,2.18769,2.18897,54000000.0
2009-06-15 03:30:00,2.18912,2.18998,2.18909,2.18927,43000000.0
2009-06-15 03:35:00,2.1893,2.1893,2.18638,2.18736,42000000.0
2009-06-15 03:40:00,2.18763,2.18887,2.18761,2.18866,43000000.0
2009-06-15 03:45:00,2.18903,2.18903,2.18726,2.18769,57000000.0
2009-06-15 03:50:00,2.18793,2.18856,2.18747,2.18837,41000000.0
2009-06-15 03:55:00,2.18808,2.18808,2.18721,2.18721,46000000.0
2009-06-15 04:00:00,2.18723,2.18787,2.18558,2.18594,72000000.0
2009-06-15 04:05:00,2.18593,2.18877,2.18593,2.18855,40000000.0
2009-06-15 04:10:00,2.18847,2.18883,2.18763,2.18763,42000000.0
2009-06-15 04:15:00,2.18735,2.18796,2.1868,2.18796,64000000.0
2009-06-15 04:20:00,2.18842,2.18842,2.18624,2.18624,47000000.0
2009-06-15 04:25:00,2.18616,2.18675,2.18597,2.18637,56000000.0
2009-06-15 04:30:00,2.18626,2.18626,2.18541,2.18594,67000000.0
2009-06-15 04:35:00,2.18601,2.1868,2.18576,2.18646,38000000.0
2009-06-15 04:40:00,2.18644,2.18667,2.18613,2.18635,48000000.0
2009-06-15 04:45:00,2.18653,2.1867,2.18617,2.18655,37000000.0
2009-06-15 04:50:00,2.18657,2.18711,2.18598,2.18607,50000000.0
2009-06-15 04:55:00,2.18621,2.18656,2.18549,2.18576,52000000.0
2009-06-15 05:00:00,2.18558,2.18559,2.1852,2.18529,40000000.0
2009-06-15 05:05:00,2.1854,2.18547,2.18504,2.18506,53000000.0
2009-06-15 05:10:00,2.18511,2.18581,2.18511,2.18581,60000000.0
2009-06-15 05:15:00,2.18581,2.18587,2.18399,2.18409,53000000.0
2009-06-15 05:20:00,2.18386,2.18531,2.18293,2.18475,107000000.0
2009-06-15 05:25:00,2.18472,2.18494,2.18459,2.18465,125000000.0
2009-06-15 05:30:00,2.18471,2.18537,2.18461,2.18464,43000000.0
2009-06-15 05:35:00,2.18418,2.18747,2.18411,2.18736,54000000.0
2009-06-15 05:40:00,2.18751,2.18768,2.18691,2.18718,47000000.0
2009-06-15 05:45:00,2.1872,2.1877,2.18687,2.1877,57000000.0
2009-06-15 05:50:00,2.18757,2.18791,2.18707,2.18707,82000000.0
2009-06-15 05:55:00,2.18709,2.18782,2.18658,2.18706,86000000.0
2009-06-15 06:00:00,2.18704,2.18771,2.18694,2.18768,87000000.0
2009-06-15 06:05:00,2.18766,2.18766,2.18634,2.18665,45000000.0
2009-06-15 06:10:00,2.18677,2.18719,2.18652,2.18703,50000000.0
2009-06-15 06:15:00,2.18717,2.18717,2.18646,2.18672,61000000.0
2009-06-15 06:20:00,2.1866,2.18737,2.18654,2.18716,76000000.0
2009-06-15 06:25:00,2.18638,2.18703,2.18571,2.18579,41000000.0
2009-06-15 06:30:00,2.18536,2.18612,2.18534,2.18612,88000000.0
2009-06-15 06:35:00,2.1861,2.1861,2.18528,2.18548,45000000.0
2009-06-15 06:40:00,2.18544,2.18706,2.18524,2.18706,41000000.0
2009-06-15 06:45:00,2.187,2.18777,2.18554,2.18777,41000000.0
2009-06-15 06:50:00,2.18727,2.18776,2.18649,2.1867,46000000.0
2009-06-15 06:55:00,2.18658,2.18764,2.18634,2.18764,66000000.0
2009-06-15 07:00:00,2.18771,2.18771,2.18644,2.18647,56000000.0
2009-06-15 07:05:00,2.18636,2.18636,2.18559,2.18575,59000000.0
2009-06-15 07:10:00,2.18565,2.18703,2.18565,2.18649,61000000.0
2009-06-15 07:15:00,2.18632,2.18725,2.18609,2.18621,49000000.0
2009-06-15 07:20:00,2.18637,2.1865,2.18513,2.18521,60000000.0
2009-06-15 07:25:00,2.18532,2.18679,2.18532,2.18608,106000000.0
2009-06-15 07:30:00,2.18605,2.18726,2.18603,2.18684,76000000.0
2009-06-15 07:35:00,2.1864,2.18643,2.1845,2.1845,56000000.0
2009-06-15 07:40:00,2.18488,2.18653,2.18469,2.18636,82000000.0
2009-06-15 07:45:00,2.18655,2.18662,2.18518,2.18518,77000000.0
2009-06-15 07:50:00,2.18472,2.18566,2.18402,2.18542,97000000.0
2009-06-15 07:55:00,2.18556,2.18665,2.18508,2.18515,101000000.0
2009-06-15 08:00:00,2.18519,2.18575,2.18414,2.1846,106000000.0
2009-06-15 08:05:00,2.18451,2.18817,2.18431,2.18817,93000000.0
2009-06-15 08:10:00,2.18858,2.18858,2.18415,2.18557,118000000.0
2009-06-15 08:15:00,2.18588,2.18644,2.18447,2.18542,94000000.0
2009-06-15 08:20:00,2.18548,2.188,2.18525,2.18739,101000000.0
2009-06-15 08:25:00,2.188,2.1882,2.18645,2.18666,154000000.0
2009-06-15 08:30:00,2.18648,2.18648,2.18529,2.18573,216000000.0
2009-06-15 08:35:00,2.1859,2.1859,2.18461,2.18493,120000000.0
2009-06-15 08:40:00,2.18537,2.18545,2.18404,2.18466,123000000.0
2009-06-15 08:45:00,2.18491,2.18547,2.18377,2.18424,148000000.0
2009-06-15 08:50:00,2.18393,2.18593,2.18334,2.18593,232000000.0
2009-06-15 08:55:00,2.18559,2.18559,2.18289,2.18289,129000000.0
2009-06-15 09:00:00,2.1823,2.18403,2.1823,2.18344,98000000.0
2009-06-15 09:05:00,2.1835,2.18646,2.1835,2.18572,129000000.0
2009-06-15 09:10:00,2.1849,2.18592,2.1849,2.18532,216000000.0
2009-06-15 09:15:00,2.18557,2.18596,2.18469,2.18581,232000000.0
2009-06-15 09:20:00,2.18586,2.18729,2.18574,2.18589,273000000.0
2009-06-15 09:25:00,2.18563,2.18604,2.18509,2.18533,194000000.0
2009-06-15 09:30:00,2.18565,2.18738,2.18565,2.1871,151000000.0
2009-06-15 09:35:00,2.18791,2.18829,2.18631,2.18662,228000000.0
2009-06-15 09:40:00,2.18616,2.18852,2.18616,2.18791,226000000.0
2009-06-15 09:45:00,2.18816,2.19116,2.18764,2.18933,136000000.0
2009-06-15 09:50:00,2.18916,2.18925,2.18596,2.18596,196000000.0
2009-06-15 09:55:00,2.18553,2.18856,2.18544,2.18856,190000000.0
2009-06-15 10:00:00,2.18883,2.18897,2.18557,2.18557,196000000.0
2009-06-15 10:05:00,2.18554,2.18606,2.18493,2.18501,232000000.0
2009-06-15 10:10:00,2.18495,2.18522,2.18391,2.18404,303000000.0
2009-06-15 10:15:00,2.18464,2.18464,2.18288,2.18325,225000000.0
2009-06-15 10:20:00,2.18332,2.18413,2.18269,2.18279,233000000.0
2009-06-15 10:25:00,2.18277,2.18379,2.18209,2.18314,301000000.0
2009-06-15 10:30:00,2.18332,2.18353,2.1823,2.18256,157000000.0
2009-06-15 10:35:00,2.1825,2.18417,2.1825,2.18379,140000000.0
2009-06-15 10:40:00,2.18413,2.18609,2.18373,2.18499,139000000.0
2009-06-15 10:45:00,2.18495,2.18539,2.18417,2.18417,165000000.0
2009-06-15 10:50:00,2.1839,2.18598,2.18389,2.18598,206000000.0
2009-06-15 10:55:00,2.18603,2.1863,2.18512,2.18615,176000000.0
2009-06-15 11:00:00,2.18589,2.18589,2.18478,2.18524,178000000.0
2009-06-15 11:05:00,2.18531,2.18701,2.1852,2.18638,142000000.0
2009-06-15 11:10:00,2.18616,2.18746,2.18605,2.18689,236000000.0
2009-06-15 11:15:00,2.18714,2.18742,2.18558,2.18641,218000000.0
2009-06-15 11:20:00,2.18624,2.18815,2.18605,2.18739,229000000.0
2009-06-15 11:25:00,2.1875,2.188,2.18507,2.18519,183000000.0
2009-06-15 11:30:00,2.18536,2.18599,2.1846,2.18546,173000000.0
2009-06-15 11:35:00,2.18543,2.18778,2.18538,2.18771,231000000.0
2009-06-15 11:40:00,2.18786,2.19046,2.18786,2.18968,185000000.0
2009-06-15 11:45:00,2.18927,2.18927,2.186,2.18778,169000000.0
2009-06-15 11:50:00,2.18709,2.18869,2.18662,2.18662,188000000.0
2009-06-15 11:55:00,2.18676,2.18947,2.18676,2.18776,200000000.0
2009-06-15 12:00:00,2.18827,2.19044,2.18802,2.18939,150000000.0
2009-06-15 12:05:00,2.18884,2.19186,2.18862,2.19186,112000000.0
2009-06-15 12:10:00,2.19171,2.19246,2.19031,2.19046,149000000.0
2009-06-15 12:15:00,2.19035,2.19047,2.18893,2.18955,180000000.0
2009-06-15 12:20:00,2.18941,2.18942,2.18829,2.18854,178000000.0
2009-06-15 12:25:00,2.18884,2.18951,2.18726,2.18733,208000000.0
2009-06-15 12:30:00,2.18717,2.18924,2.18716,2.18819,188000000.0
2009-06-15 12:35:00,2.18822,2.18822,2.18705,2.18717,110000000.0
2009-06-15 12:40:00,2.1872,2.1878,2.18615,2.18624,82000000.0
2009-06-15 12:45:00,2.18632,2.18668,2.18552,2.18581,160000000.0
2009-06-15 12:50:00,2.18603,2.18906,2.18575,2.18868,129000000.0
2009-06-15 12:55:00,2.18858,2.18953,2.18847,2.18953,131000000.0
2009-06-15 13:00:00,2.1899,2.19185,2.18897,2.19002,91000000.0
2009-06-15 13:05:00,2.18943,2.19388,2.18943,2.19223,126000000.0
2009-06-15 13:10:00,2.19219,2.19415,2.19216,2.19381,104000000.0
2009-06-15 13:15:00,2.19413,2.19471,2.19272,2.19272,141000000.0
2009-06-15 13:20:00,2.19277,2.19449,2.19268,2.19268,165000000.0
2009-06-15 13:25:00,2.19228,2.19342,2.19228,2.19342,128000000.0
2009-06-15 13:30:00,2.19378,2.194,2.19313,2.19327,118000000.0
2009-06-15 13:35:00,2.19317,2.19337,2.19209,2.19209,143000000.0
2009-06-15 13:40:00,2.19243,2.19247,2.19097,2.19174,145000000.0
2009-06-15 13:45:00,2.19172,2.19175,2.19114,2.19135,101000000.0
2009-06-15 13:50:00,2.19139,2.19195,2.19099,2.19128,144000000.0
2009-06-15 13:55:00,2.19126,2.19168,2.19105,2.19147,144000000.0
2009-06-15 14:00:00,2.19181,2.19205,2.19094,2.1914,124000000.0
2009-06-15 14:05:00,2.19113,2.19359,2.19015,2.19327,128000000.0
2009-06-15 14:10:00,2.19329,2.1939,2.19281,2.19359,104000000.0
2009-06-15 14:15:00,2.19424,2.19424,2.191,2.191,86000000.0
2009-06-15 14:20:00,2.19112,2.19141,2.18894,2.18916,84000000.0
2009-06-15 14:25:00,2.1887,2.1887,2.18768,2.188,75000000.0
2009-06-15 14:30:00,2.18945,2.19096,2.18682,2.18852,67000000.0
2009-06-15 14:35:00,2.18836,2.18864,2.18631,2.18707,41000000.0
2009-06-15 14:40:00,2.18712,2.18758,2.18528,2.18585,43000000.0
2009-06-15 14:45:00,2.18574,2.18589,2.18465,2.18589,40000000.0
2009-06-15 14:50:00,2.18602,2.18602,2.18453,2.18461,37000000.0
2009-06-15 14:55:00,2.1848,2.18632,2.18454,2.18549,38000000.0
2009-06-15 15:00:00,2.18659,2.18771,2.18608,2.18708,37000000.0
2009-06-15 15:05:00,2.18661,2.18714,2.18637,2.18648,41000000.0
2009-06-15 15:10:00,2.1865,2.18694,2.18621,2.18668,47000000.0
2009-06-15 15:15:00,2.18699,2.18865,2.18631,2.18861,41000000.0
2009-06-15 15:20:00,2.18859,2.18859,2.18588,2.18588,42000000.0
2009-06-15 15:25:00,2.18552,2.18552,2.18446,2.18518,39000000.0
2009-06-15 15:30:00,2.18558,2.18653,2.18534,2.18644,45000000.0
2009-06-15 15:35:00,2.18617,2.18748,2.1841,2.18645,39000000.0
2009-06-15 15:40:00,2.18685,2.18703,2.18568,2.18582,44000000.0
2009-06-15 15:45:00,2.18636,2.19034,2.18636,2.19034,38000000.0
2009-06-15 15:50:00,2.19081,2.19166,2.18998,2.19012,42000000.0
2009-06-15 15:55:00,2.19006,2.19006,2.18865,2.189,43000000.0
2009-06-15 16:00:00,2.18876,2.19124,2.18876,2.18991,43000000.0
2009-06-15 16:05:00,2.19034,2.19036,2.1878,2.1878,44000000.0
2009-06-15 16:10:00,2.18726,2.18785,2.18633,2.1873,44000000.0
2009-06-15 16:15:00,2.18736,2.18905,2.18736,2.18798,47000000.0
2009-06-15 16:20:00,2.18821,2.18864,2.18585,2.18589,44000000.0
2009-06-15 16:25:00,2.18603,2.1879,2.18603,2.18769,43000000.0
2009-06-15 16:30:00,2.18801,2.19009,2.18746,2.19009,42000000.0
2009-06-15 16:35:00,2.19067,2.19184,2.18923,2.19157,38000000.0
2009-06-15 16:40:00,2.19184,2.19424,2.19184,2.19341,42000000.0
2009-06-15 16:45:00,2.19359,2.19363,2.19043,2.1908,47000000.0
2009-06-15 16:50:00,2.19094,2.19151,2.19023,2.19065,37000000.0
2009-06-15 16:55:00,2.19038,2.19043,2.18847,2.18871,44000000.0
2009-06-15 17:00:00,2.18872,2.18872,2.18615,2.1871,40000000.0
2009-06-15 17:05:00,2.18737,2.18845,2.1869,2.1884,44000000.0
2009-06-15 17:10:00,2.18867,2.19034,2.18815,2.18817,40000000.0
2009-06-15 17:15:00,2.18828,2.18828,2.18636,2.18801,40000000.0
2009-06-15 17:20:00,2.18876,2.18994,2.18876,2.18893,41000000.0
2009-06-15 17:25:00,2.18866,2.19026,2.18818,2.18915,38000000.0
2009-06-15 17:30:00,2.18899,2.18909,2.18788,2.18854,45000000.0
2009-06-15 17:35:00,2.18871,2.19158,2.18871,2.19051,36000000.0
2009-06-15 17:40:00,2.1906,2.19081,2.18985,2.18985,45000000.0
2009-06-15 17:45:00,2.18963,2.1903,2.18925,2.19,37000000.0
2009-06-15 17:50:00,2.18957,2.19175,2.18952,2.1912,39000000.0
2009-06-15 17:55:00,2.19056,2.1916,2.19056,2.19098,44000000.0
2009-06-15 18:00:00,2.19076,2.19077,2.1896,2.18999,44000000.0
2009-06-15 18:05:00,2.19003,2.19189,2.18986,2.19054,44000000.0
2009-06-15 18:10:00,2.19087,2.19265,2.18914,2.18929,44000000.0
2009-06-15 18:15:00,2.18949,2.19087,2.189,2.189,46000000.0
2009-06-15 18:20:00,2.18847,2.18944,2.1863,2.1892,47000000.0
2009-06-15 18:25:00,2.18887,2.19105,2.18879,2.19009,36000000.0
2009-06-15 18:30:00,2.18945,2.18986,2.18861,2.18905,46000000.0
2009-06-15 18:35:00,2.18963,2.19001,2.18742,2.18899,38000000.0
2009-06-15 18:40:00,2.18881,2.18914,2.18793,2.18795,41000000.0
2009-06-15 18:45:00,2.18822,2.18861,2.18731,2.18812,44000000.0
2009-06-15 18:50:00,2.18736,2.18782,2.1866,2.1873,42000000.0
2009-06-15 18:55:00,2.1879,2.18898,2.18764,2.18854,41000000.0
2009-06-15 19:00:00,2.18852,2.18852,2.18686,2.18733,37000000.0
2009-06-15 19:05:00,2.18793,2.18793,2.18555,2.1856,40000000.0
2009-06-15 19:10:00,2.1854,2.18674,2.18442,2.18647,42000000.0
2009-06-15 19:15:00,2.1867,2.18678,2.18537,2.1855,47000000.0
2009-06-15 19:20:00,2.18636,2.18835,2.18584,2.18767,47000000.0
2009-06-15 19:25:00,2.18752,2.18859,2.18746,2.18823,41000000.0
2009-06-15 19:30:00,2.18857,2.18986,2.18857,2.18956,42000000.0
2009-06-15 19:35:00,2.19004,2.19004,2.18696,2.18724,38000000.0
2009-06-15 19:40:00,2.18802,2.18951,2.18749,2.18951,42000000.0
2009-06-15 19:45:00,2.18893,2.18911,2.1872,2.18777,40000000.0
2009-06-15 19:50:00,2.18787,2.18807,2.18724,2.18807,36000000.0
2009-06-15 19:55:00,2.18804,2.18839,2.18658,2.18806,41000000.0
2009-06-15 20:00:00,2.18801,2.18836,2.18724,2.18811,36000000.0
2009-06-15 20:05:00,2.18791,2.18803,2.18551,2.18551,45000000.0
2009-06-15 20:10:00,2.18571,2.18571,2.18461,2.18567,39000000.0
2009-06-15 20:15:00,2.18567,2.18703,2.18548,2.18611,42000000.0
2009-06-15 20:20:00,2.1857,2.18673,2.18563,2.18571,40000000.0
2009-06-15 20:25:00,2.18561,2.18652,2.18537,2.18594,39000000.0
2009-06-15 20:30:00,2.18522,2.18542,2.18422,2.18458,37000000.0
2009-06-15 20:35:00,2.18421,2.18698,2.18421,2.18539,46000000.0
2009-06-15 20:40:00,2.1858,2.18748,2.18558,2.18748,45000000.0
2009-06-15 20:45:00,2.18673,2.18777,2.18661,2.18679,39000000.0
2009-06-15 20:50:00,2.18694,2.18937,2.18694,2.18899,46000000.0
2009-06-15 20:55:00,2.18856,2.18866,2.18718,2.18814,36000000.0
2009-06-15 21:00:00,2.18836,2.18865,2.18745,2.18758,36000000.0
2009-06-15 21:05:00,2.18783,2.18783,2.18706,2.18724,44000000.0
2009-06-15 21:10:00,2.18698,2.18698,2.18417,2.18417,39000000.0
2009-06-15 21:15:00,2.18415,2.18599,2.18415,2.18479,39000000.0
2009-06-15 21:20:00,2.18453,2.18505,2.18375,2.18445,40000000.0
2009-06-15 21:25:00,2.18441,2.18441,2.18271,2.18283,36000000.0
2009-06-15 21:30:00,2.18293,2.18393,2.18263,2.18364,45000000.0
2009-06-15 21:35:00,2.18365,2.18451,2.18325,2.18443,44000000.0
2009-06-15 21:40:00,2.18431,2.18475,2.18392,2.18475,42000000.0
2009-06-15 21:45:00,2.18468,2.18558,2.18436,2.18557,42000000.0
2009-06-15 21:50:00,2.18563,2.18563,2.18483,2.18518,36000000.0
2009-06-15 21:55:00,2.18515,2.18524,2.1832,2.18398,37000000.0
2009-06-15 22:00:00,2.18416,2.18486,2.1836,2.18364,38000000.0
2009-06-15 22:05:00,2.18447,2.18518,2.18359,2.18359,42000000.0
2009-06-15 22:10:00,2.18315,2.18364,2.18185,2.18351,43000000.0
2009-06-15 22:15:00,2.18376,2.18394,2.18195,2.18317,39000000.0
2009-06-15 22:20:00,2.18313,2.18377,2.18247,2.18247,35000000.0
2009-06-15 22:25:00,2.18236,2.18285,2.18152,2.18152,43000000.0
2009-06-15 22:30:00,2.18176,2.18355,2.18145,2.18347,38000000.0
2009-06-15 22:35:00,2.18359,2.18402,2.18317,2.18317,42000000.0
2009-06-15 22:40:00,2.18308,2.18337,2.18296,2.18336,36000000.0
2009-06-15 22:45:00,2.18324,2.18403,2.18324,2.18365,41000000.0
2009-06-15 22:50:00,2.18358,2.18527,2.18349,2.18408,38000000.0
2009-06-15 22:55:00,2.18426,2.18554,2.18426,2.18533,34000000.0
2009-06-15 23:00:00,2.1851,2.18512,2.18333,2.18352,38000000.0
2009-06-15 23:05:00,2.18361,2.18439,2.18345,2.1843,43000000.0
2009-06-15 23:10:00,2.18452,2.18454,2.18417,2.18442,42000000.0
2009-06-15 23:15:00,2.18435,2.18539,2.18386,2.18539,42000000.0
2009-06-15 23:20:00,2.18546,2.18573,2.18463,2.1849,38000000.0
2009-06-15 23:25:00,2.18517,2.18696,2.18517,2.18645,42000000.0
2009-06-15 23:30:00,2.18651,2.18746,2.18586,2.18715,41000000.0
2009-06-15 23:35:00,2.18706,2.1877,2.18628,2.18628,39000000.0
2009-06-15 23:40:00,2.18629,2.18667,2.18553,2.18658,40000000.0
2009-06-15 23:45:00,2.1868,2.1881,2.1868,2.18713,40000000.0
2009-06-15 23:50:00,2.18741,2.18781,2.18446,2.18634,43000000.0
2009-06-15 23:55:00,2.18563,2.18596,2.18529,2.18596,42000000.0
2009-06-16 00:00:00,2.1863,2.18749,2.18621,2.18662,40000000.0
2009-06-16 00:05:00,2.18636,2.18755,2.18624,2.18717,42000000.0
2009-06-16 00:10:00,2.18722,2.18765,2.18597,2.18616,42000000.0
2009-06-16 00:15:00,2.18686,2.18867,2.18686,2.18865,41000000.0
2009-06-16 00:20:00,2.18861,2.18998,2.18807,2.18998,42000000.0
2009-06-16 00:25:00,2.18967,2.19014,2.18855,2.1892,42000000.0
2009-06-16 00:30:00,2.18915,2.18949,2.18828,2.18912,39000000.0
2009-06-16 00:35:00,2.189,2.18907,2.18763,2.18763,42000000.0
2009-06-16 00:40:00,2.18742,2.18779,2.18712,2.1876,43000000.0
2009-06-16 00:45:00,2.18732,2.1887,2.18708,2.18859,46000000.0
2009-06-16 00:50:00,2.18849,2.18856,2.18776,2.18776,41000000.0
2009-06-16 00:55:00,2.18796,2.18806,2.18746,2.18781,39000000.0
2009-06-16 01:00:00,2.18794,2.18863,2.1878,2.18847,42000000.0
2009-06-16 01:05:00,2.18839,2.18887,2.18727,2.1875,37000000.0
2009-06-16 01:10:00,2.1876,2.18809,2.18729,2.18792,48000000.0
2009-06-16 01:15:00,2.1879,2.1879,2.18731,2.18741,39000000.0
2009-06-16 01:20:00,2.18744,2.1877,2.18698,2.18747,40000000.0
2009-06-16 01:25:00,2.1876,2.18781,2.18657,2.18657,40000000.0
2009-06-16 01:30:00,2.18665,2.18842,2.18644,2.18842,40000000.0
2009-06-16 01:35:00,2.18843,2.18843,2.18699,2.18756,38000000.0
2009-06-16 01:40:00,2.18804,2.18931,2.18777,2.18836,45000000.0
2009-06-16 01:45:00,2.18837,2.18867,2.18701,2.18759,37000000.0
2009-06-16 01:50:00,2.18763,2.18921,2.18743,2.18901,43000000.0
2009-06-16 01:55:00,2.18943,2.18947,2.18625,2.18788,43000000.0
2009-06-16 02:00:00,2.18809,2.18829,2.18688,2.18702,63000000.0
2009-06-16 02:05:00,2.18704,2.18783,2.18643,2.18643,55000000.0
2009-06-16 02:10:00,2.18633,2.18651,2.18599,2.18633,43000000.0
2009-06-16 02:15:00,2.18616,2.18711,2.18594,2.18701,40000000.0
2009-06-16 02:20:00,2.18754,2.18766,2.18612,2.18663,48000000.0
2009-06-16 02:25:00,2.18665,2.19085,2.18624,2.19081,69000000.0
2009-06-16 02:30:00,2.19051,2.19196,2.19011,2.19114,57000000.0
2009-06-16 02:35:00,2.19111,2.19571,2.19111,2.19523,45000000.0
2009-06-16 02:40:00,2.19518,2.19603,2.19407,2.19534,47000000.0
2009-06-16 02:45:00,2.19512,2.19565,2.19412,2.19507,49000000.0
2009-06-16 02:50:00,2.19506,2.19691,2.19465,2.19582,41000000.0
2009-06-16 02:55:00,2.19602,2.19885,2.19602,2.19833,54000000.0
2009-06-16 03:00:00,2.19773,2.19923,2.19711,2.19901,42000000.0
2009-06-16 03:05:00,2.19972,2.19982,2.19726,2.19767,44000000.0
2009-06-16 03:10:00,2.19906,2.20059,2.19898,2.19932,51000000.0
2009-06-16 03:15:00,2.19914,2.20007,2.19889,2.19933,37000000.0
2009-06-16 03:20:00,2.19993,2.20292,2.19992,2.20266,38000000.0
2009-06-16 03:25:00,2.20292,2.20521,2.20017,2.20017,54000000.0
2009-06-16 03:30:00,2.19981,2.20109,2.19834,2.19918,43000000.0
2009-06-16 03:35:00,2.20007,2.20322,2.19948,2.19981,42000000.0
2009-06-16 03:40:00,2.20014,2.20043,2.1993,2.19987,43000000.0
2009-06-16 03:45:00,2.19994,2.19994,2.19375,2.19375,57000000.0
2009-06-16 03:50:00,2.19348,2.19635,2.19175,2.19522,41000000.0
2009-06-16 03:55:00,2.19442,2.19527,2.19158,2.19305,46000000.0
2009-06-16 04:00:00,2.19262,2.19406,2.19183,2.19299,72000000.0
2009-06-16 04:05:00,2.19332,2.19393,2.19331,2.19343,45000000.0
2009-06-16 04:10:00,2.19248,2.19248,2.19082,2.19109,41000000.0
2009-06-16 04:15:00,2.19095,2.19341,2.1908,2.19341,64000000.0
2009-06-16 04:20:00,2.19303,2.19557,2.19116,2.19554,47000000.0
2009-06-16 04:25:00,2.19581,2.19671,2.19535,2.19671,56000000.0
2009-06-16 04:30:00,2.19666,2.19666,2.195,2.19546,73000000.0
2009-06-16 04:35:00,2.19558,2.19699,2.19556,2.19672,42000000.0
2009-06-16 04:40:00,2.19671,2.19671,2.19596,2.1961,48000000.0
2009-06-16 04:45:00,2.19635,2.19748,2.19635,2.19641,37000000.0
2009-06-16 04:50:00,2.19645,2.19653,2.19529,2.19543,50000000.0
2009-06-16 04:55:00,2.19573,2.19659,2.19563,2.19576,52000000.0
2009-06-16 05:00:00,2.1955,2.19669,2.1955,2.19579,40000000.0
2009-06-16 05:05:00,2.19574,2.19838,2.19528,2.19775,53000000.0
2009-06-16 05:10:00,2.19747,2.19794,2.19627,2.19636,60000000.0
2009-06-16 05:15:00,2.19654,2.19905,2.19643,2.19731,53000000.0
2009-06-16 05:20:00,2.19787,2.19812,2.19639,2.19718,107000000.0
2009-06-16 05:25:00,2.19679,2.19745,2.1965,2.19742,125000000.0
2009-06-16 05:30:00,2.19729,2.19766,2.19719,2.19735,43000000.0
2009-06-16 05:35:00,2.19748,2.19813,2.19738,2.19804,54000000.0
2009-06-16 05:40:00,2.19811,2.1983,2.19721,2.19754,47000000.0
2009-06-16 05:45:00,2.19795,2.19811,2.19726,2.19779,57000000.0
2009-06-16 05:50:00,2.19803,2.19885,2.19803,2.19852,82000000.0
2009-06-16 05:55:00,2.19938,2.20067,2.19842,2.19948,86000000.0
2009-06-16 06:00:00,2.19944,2.19944,2.19821,2.19907,87000000.0
2009-06-16 06:05:00,2.19894,2.19996,2.1982,2.19833,45000000.0
2009-06-16 06:10:00,2.19842,2.19848,2.19763,2.19819,50000000.0
2009-06-16 06:15:00,2.19848,2.19868,2.19786,2.19796,61000000.0
2009-06-16 06:20:00,2.19771,2.19936,2.19709,2.19912,76000000.0
2009-06-16 06:25:00,2.19957,2.20003,2.19896,2.19896,41000000.0
2009-06-16 06:30:00,2.19939,2.19981,2.19867,2.19963,88000000.0
2009-06-16 06:35:00,2.19992,2.20041,2.19899,2.19934,45000000.0
2009-06-16 06:40:00,2.19921,2.20033,2.19902,2.19992,41000000.0
2009-06-16 06:45:00,2.20004,2.20019,2.19719,2.19839,41000000.0
2009-06-16 06:50:00,2.19822,2.19899,2.19713,2.19728,46000000.0
2009-06-16 06:55:00,2.19709,2.199,2.19695,2.19898,66000000.0
2009-06-16 07:00:00,2.19917,2.19933,2.19853,2.19927,56000000.0
2009-06-16 07:05:00,2.19927,2.19977,2.1988,2.19977,59000000.0
2009-06-16 07:10:00,2.1999,2.1999,2.19865,2.19987,61000000.0
2009-06-16 07:15:00,2.20004,2.20011,2.19911,2.19946,49000000.0
2009-06-16 07:20:00,2.19931,2.20137,2.1943,2.1943,60000000.0
2009-06-16 07:25:00,2.19397,2.19781,2.19397,2.19712,106000000.0
2009-06-16 07:30:00,2.19749,2.19749,2.19623,2.19745,76000000.0
2009-06-16 07:35:00,2.19766,2.1991,2.19688,2.19688,54000000.0
2009-06-16 07:40:00,2.19652,2.19977,2.19532,2.19868,82000000.0
2009-06-16 07:45:00,2.19809,2.1988,2.195,2.195,77000000.0
2009-06-16 07:50:00,2.19509,2.19736,2.19509,2.19691,97000000.0
2009-06-16 07:55:00,2.19685,2.20029,2.1943,2.1943,101000000.0
2009-06-16 08:00:00,2.19562,2.19787,2.19487,2.19787,106000000.0
2009-06-16 08:05:00,2.19809,2.19858,2.19647,2.1969,93000000.0
2009-06-16 08:10:00,2.1969,2.1982,2.19582,2.19764,118000000.0
2009-06-16 08:15:00,2.19759,2.19789,2.19657,2.19787,94000000.0
2009-06-16 08:20:00,2.19806,2.1992,2.19779,2.1992,101000000.0
2009-06-16 08:25:00,2.19885,2.20017,2.19863,2.19918,154000000.0
2009-06-16 08:30:00,2.1979,2.19819,2.19448,2.19448,216000000.0
2009-06-16 08:35:00,2.19459,2.19563,2.19411,2.19411,120000000.0
2009-06-16 08:40:00,2.19383,2.19425,2.19226,2.19261,123000000.0
2009-06-16 08:45:00,2.19272,2.19282,2.18968,2.19038,148000000.0
2009-06-16 08:50:00,2.19088,2.19149,2.19008,2.19071,232000000.0
2009-06-16 08:55:00,2.19098,2.19115,2.18769,2.19026,129000000.0
2009-06-16 09:00:00,2.19029,2.191,2.18781,2.1883,98000000.0
2009-06-16 09:05:00,2.1883,2.18884,2.18765,2.18816,129000000.0
2009-06-16 09:10:00,2.18815,2.19043,2.18787,2.18878,216000000.0
2009-06-16 09:15:00,2.18846,2.18928,2.1869,2.18869,232000000.0
2009-06-16 09:20:00,2.18917,2.19029,2.18727,2.19029,273000000.0
2009-06-16 09:25:00,2.19094,2.19185,2.19091,2.19153,194000000.0
2009-06-16 09:30:00,2.19141,2.19168,2.1889,2.19133,151000000.0
2009-06-16 09:35:00,2.1912,2.19154,2.18936,2.18936,228000000.0
2009-06-16 09:40:00,2.18883,2.18898,2.18697,2.18801,226000000.0
2009-06-16 09:45:00,2.18838,2.18872,2.1873,2.18844,136000000.0
2009-06-16 09:50:00,2.18808,2.18866,2.18715,2.18752,196000000.0
2009-06-16 09:55:00,2.18767,2.18771,2.18627,2.18659,190000000.0
2009-06-16 10:00:00,2.18761,2.18771,2.18617,2.18617,196000000.0
2009-06-16 10:05:00,2.18612,2.18788,2.18612,2.18778,232000000.0
2009-06-16 10:10:00,2.18732,2.18901,2.18704,2.18878,303000000.0
2009-06-16 10:15:00,2.18905,2.18941,2.18845,2.18927,225000000.0
2009-06-16 10:20:00,2.1893,2.19015,2.18823,2.1898,233000000.0
2009-06-16 10:25:00,2.19003,2.19031,2.18736,2.18759,301000000.0
2009-06-16 10:30:00,2.18808,2.1881,2.18489,2.18598,157000000.0
2009-06-16 10:35:00,2.18533,2.18617,2.18428,2.18465,140000000.0
2009-06-16 10:40:00,2.18529,2.18529,2.18436,2.1846,139000000.0
2009-06-16 10:45:00,2.18479,2.18597,2.18381,2.18597,165000000.0
2009-06-16 10:50:00,2.18597,2.18665,2.18513,2.18577,206000000.0
2009-06-16 10:55:00,2.18637,2.18642,2.18527,2.18575,176000000.0
2009-06-16 11:00:00,2.18613,2.18613,2.18088,2.1814,178000000.0
2009-06-16 11:05:00,2.18166,2.18388,2.18053,2.18388,142000000.0
2009-06-16 11:10:00,2.18401,2.1865,2.1836,2.1865,236000000.0
2009-06-16 11:15:00,2.18662,2.18798,2.18598,2.18746,218000000.0
2009-06-16 11:20:00,2.187,2.18788,2.18612,2.18764,229000000.0
2009-06-16 11:25:00,2.18744,2.18751,2.18575,2.18699,183000000.0
2009-06-16 11:30:00,2.18725,2.18809,2.18669,2.18808,173000000.0
2009-06-16 11:35:00,2.1883,2.18882,2.18798,2.18798,231000000.0
2009-06-16 11:40:00,2.18828,2.19099,2.18682,2.19099,185000000.0
2009-06-16 11:45:00,2.19094,2.19094,2.18661,2.18757,169000000.0
2009-06-16 11:50:00,2.18784,2.18785,2.18717,2.18749,188000000.0
2009-06-16 11:55:00,2.18805,2.18899,2.18805,2.18874,200000000.0
2009-06-16 12:00:00,2.18856,2.18887,2.18517,2.186,150000000.0
2009-06-16 12:05:00,2.18579,2.18806,2.18579,2.18778,112000000.0
2009-06-16 12:10:00,2.18767,2.18771,2.18659,2.18721,149000000.0
2009-06-16 12:15:00,2.18671,2.18671,2.1848,2.18616,180000000.0
2009-06-16 12:20:00,2.1867,2.18739,2.18624,2.18693,178000000.0
2009-06-16 12:25:00,2.18711,2.18734,2.18307,2.18341,208000000.0
2009-06-16 12:30:00,2.18312,2.18503,2.18288,2.18403,188000000.0
2009-06-16 12:35:00,2.18342,2.18366,2.18307,2.18344,110000000.0
2009-06-16 12:40:00,2.18337,2.18537,2.18335,2.18527,82000000.0
2009-06-16 12:45:00,2.18494,2.18581,2.18433,2.18547,160000000.0
2009-06-16 12:50:00,2.18535,2.18549,2.18396,2.18467,129000000.0
2009-06-16 12:55:00,2.18479,2.18626,2.18475,2.1862,131000000.0
2009-06-16 13:00:00,2.18653,2.18653,2.18503,2.18544,91000000.0
2009-06-16 13:05:00,2.18539,2.18588,2.18396,2.18396,126000000.0
2009-06-16 13:10:00,2.18372,2.18372,2.18207,2.18257,104000000.0
2009-06-16 13:15:00,2.18197,2.18207,2.18167,2.18203,141000000.0
2009-06-16 13:20:00,2.18236,2.18266,2.18121,2.18199,165000000.0
2009-06-16 13:25:00,2.18205,2.18347,2.18205,2.18347,128000000.0
2009-06-16 13:30:00,2.18332,2.18332,2.18151,2.18151,118000000.0
2009-06-16 13:35:00,2.18184,2.18296,2.18184,2.18248,143000000.0
2009-06-16 13:40:00,2.18247,2.18302,2.18176,2.18262,145000000.0
2009-06-16 13:45:00,2.18277,2.18379,2.18221,2.18354,101000000.0
2009-06-16 13:50:00,2.18337,2.18337,2.1817,2.18292,144000000.0
2009-06-16 13:55:00,2.18283,2.18283,2.18074,2.18093,144000000.0
2009-06-16 14:00:00,2.18125,2.18125,2.17938,2.17994,124000000.0
2009-06-16 14:05:00,2.17992,2.1801,2.17919,2.17946,128000000.0
2009-06-16 14:10:00,2.17958,2.18148,2.17958,2.18056,104000000.0
2009-06-16 14:15:00,2.17994,2.18022,2.17814,2.17994,86000000.0
2009-06-16 14:20:00,2.1791,2.17971,2.17816,2.17968,84000000.0
2009-06-16 14:25:00,2.17947,2.18033,2.17859,2.17859,75000000.0
2009-06-16 14:30:00,2.1786,2.17953,2.17737,2.1785,67000000.0
2009-06-16 14:35:00,2.17911,2.18095,2.1784,2.18095,41000000.0
2009-06-16 14:40:00,2.18094,2.18094,2.17784,2.17803,43000000.0
2009-06-16 14:45:00,2.17809,2.17809,2.17702,2.17702,40000000.0
2009-06-16 14:50:00,2.17666,2.17852,2.17643,2.17807,37000000.0
2009-06-16 14:55:00,2.17844,2.17973,2.17796,2.1786,38000000.0
2009-06-16 15:00:00,2.1789,2.1789,2.17835,2.1787,37000000.0
2009-06-16 15:05:00,2.17827,2.1785,2.17735,2.1775,41000000.0
2009-06-16 15:10:00,2.17723,2.17828,2.17664,2.17683,42000000.0
2009-06-16 15:15:00,2.17651,2.17882,2.17651,2.17876,41000000.0
2009-06-16 15:20:00,2.17855,2.17927,2.17819,2.17859,42000000.0
2009-06-16 15:25:00,2.17824,2.1786,2.17744,2.17789,39000000.0
2009-06-16 15:30:00,2.1779,2.17864,2.17609,2.17864,42000000.0
2009-06-16 15:35:00,2.17802,2.18336,2.17714,2.18273,39000000.0
2009-06-16 15:40:00,2.18299,2.18327,2.18103,2.1815,44000000.0
2009-06-16 15:45:00,2.18141,2.18281,2.18046,2.18281,38000000.0
2009-06-16 15:50:00,2.18289,2.1837,2.18073,2.18237,42000000.0
2009-06-16 15:55:00,2.18335,2.18482,2.18331,2.18335,43000000.0
2009-06-16 16:00:00,2.18341,2.18427,2.18204,2.18209,43000000.0
2009-06-16 16:05:00,2.18165,2.18539,2.18146,2.18539,44000000.0
2009-06-16 16:10:00,2.18573,2.18673,2.18486,2.18669,44000000.0
2009-06-16 16:15:00,2.18671,2.18671,2.18441,2.18663,47000000.0
2009-06-16 16:20:00,2.18723,2.18761,2.18416,2.18416,44000000.0
2009-06-16 16:25:00,2.18388,2.18495,2.18344,2.18442,43000000.0
2009-06-16 16:30:00,2.18431,2.18802,2.1839,2.18799,42000000.0
2009-06-16 16:35:00,2.18814,2.18886,2.18614,2.18614,38000000.0
2009-06-16 16:40:00,2.18641,2.18729,2.18576,2.18715,42000000.0
2009-06-16 16:45:00,2.18688,2.18739,2.18611,2.18617,47000000.0
2009-06-16 16:50:00,2.18565,2.18565,2.18322,2.18322,37000000.0
2009-06-16 16:55:00,2.18344,2.18412,2.18145,2.1828,44000000.0
2009-06-16 17:00:00,2.18321,2.1836,2.17974,2.18114,40000000.0
2009-06-16 17:05:00,2.18121,2.18295,2.18121,2.18221,44000000.0
2009-06-16 17:10:00,2.18209,2.1823,2.17978,2.18074,40000000.0
2009-06-16 17:15:00,2.18128,2.18155,2.18069,2.18113,40000000.0
2009-06-16 17:20:00,2.18151,2.18238,2.18151,2.18186,41000000.0
2009-06-16 17:25:00,2.18158,2.18377,2.18115,2.18376,38000000.0
2009-06-16 17:30:00,2.18344,2.18427,2.1834,2.18403,45000000.0
2009-06-16 17:35:00,2.18394,2.18482,2.1835,2.18441,36000000.0
2009-06-16 17:40:00,2.18444,2.18444,2.18275,2.18312,45000000.0
2009-06-16 17:45:00,2.18372,2.18704,2.18302,2.18704,37000000.0
2009-06-16 17:50:00,2.18727,2.18795,2.18613,2.18642,39000000.0
2009-06-16 17:55:00,2.18676,2.18688,2.18612,2.18673,44000000.0
2009-06-16 18:00:00,2.18688,2.18791,2.18626,2.18726,44000000.0
2009-06-16 18:05:00,2.18727,2.18763,2.18677,2.18719,44000000.0
2009-06-16 18:10:00,2.18684,2.18696,2.18536,2.18536,44000000.0
2009-06-16 18:15:00,2.18563,2.18771,2.18563,2.1872,46000000.0
2009-06-16 18:20:00,2.18662,2.18816,2.18544,2.18749,47000000.0
2009-06-16 18:25:00,2.18717,2.18791,2.18666,2.18723,36000000.0
2009-06-16 18:30:00,2.18658,2.1878,2.18597,2.18728,46000000.0
2009-06-16 18:35:00,2.18766,2.18804,2.1869,2.18762,38000000.0
2009-06-16 18:40:00,2.18798,2.19035,2.18784,2.18929,41000000.0
2009-06-16 18:45:00,2.18969,2.19,2.18716,2.18716,44000000.0
2009-06-16 18:50:00,2.18738,2.18742,2.18625,2.18737,42000000.0
2009-06-16 18:55:00,2.18769,2.18785,2.18679,2.18707,41000000.0
2009-06-16 19:00:00,2.1861,2.18667,2.18591,2.18629,37000000.0
2009-06-16 19:05:00,2.18593,2.18657,2.18573,2.18625,40000000.0
2009-06-16 19:10:00,2.186,2.18698,2.18496,2.18519,42000000.0
2009-06-16 19:15:00,2.18566,2.1873,2.18566,2.1867,42000000.0
2009-06-16 19:20:00,2.18672,2.18786,2.1853,2.18769,47000000.0
2009-06-16 19:25:00,2.18771,2.18848,2.18716,2.18821,41000000.0
2009-06-16 19:30:00,2.18785,2.18882,2.18734,2.18807,42000000.0
2009-06-16 19:35:00,2.18822,2.18892,2.18711,2.18886,38000000.0
2009-06-16 19:40:00,2.18927,2.18927,2.18609,2.18687,42000000.0
2009-06-16 19:45:00,2.18658,2.18717,2.18466,2.18466,40000000.0
2009-06-16 19:50:00,2.1849,2.18608,2.18482,2.18542,36000000.0
2009-06-16 19:55:00,2.18534,2.18799,2.18534,2.18793,41000000.0
2009-06-16 20:00:00,2.18828,2.19068,2.18789,2.19008,36000000.0
2009-06-16 20:05:00,2.19029,2.19105,2.18961,2.18967,45000000.0
2009-06-16 20:10:00,2.18923,2.18923,2.1875,2.18826,39000000.0
2009-06-16 20:15:00,2.1882,2.18982,2.1879,2.18931,42000000.0
2009-06-16 20:20:00,2.18881,2.18951,2.18845,2.18951,40000000.0
2009-06-16 20:25:00,2.18938,2.19111,2.18938,2.19033,39000000.0
2009-06-16 20:30:00,2.19045,2.19045,2.18896,2.18949,37000000.0
2009-06-16 20:35:00,2.18984,2.19078,2.18863,2.18863,46000000.0
2009-06-16 20:40:00,2.18869,2.18921,2.18838,2.18886,45000000.0
2009-06-16 20:45:00,2.18879,2.18952,2.18835,2.18864,39000000.0
2009-06-16 20:50:00,2.18869,2.18892,2.18762,2.18852,46000000.0
2009-06-16 20:55:00,2.18845,2.18885,2.18811,2.18856,36000000.0
2009-06-16 21:00:00,2.1886,2.18874,2.18738,2.1875,36000000.0
2009-06-16 21:05:00,2.18779,2.18849,2.18741,2.18816,44000000.0
2009-06-16 21:10:00,2.18807,2.1885,2.18732,2.1885,39000000.0
2009-06-16 21:15:00,2.18844,2.18914,2.18722,2.1882,39000000.0
2009-06-16 21:20:00,2.18819,2.18876,2.18766,2.18766,40000000.0
2009-06-16 21:25:00,2.18773,2.18914,2.18768,2.18882,36000000.0
2009-06-16 21:30:00,2.189,2.18929,2.18742,2.18758,45000000.0
2009-06-16 21:35:00,2.1877,2.18869,2.18754,2.18794,44000000.0
2009-06-16 21:40:00,2.18781,2.18789,2.1867,2.18702,42000000.0
2009-06-16 21:45:00,2.18746,2.18816,2.18602,2.18698,42000000.0
2009-06-16 21:50:00,2.18722,2.1875,2.18659,2.1875,36000000.0
2009-06-16 21:55:00,2.18784,2.19041,2.18767,2.19015,37000000.0
2009-06-16 22:00:00,2.19047,2.19183,2.18811,2.19183,38000000.0
2009-06-16 22:05:00,2.1921,2.19513,2.19184,2.19194,42000000.0
2009-06-16 22:10:00,2.19177,2.19318,2.19177,2.19254,43000000.0
2009-06-16 22:15:00,2.19283,2.19321,2.19086,2.19265,39000000.0
2009-06-16 22:20:00,2.19316,2.19403,2.19231,2.19231,35000000.0
2009-06-16 22:25:00,2.19208,2.19339,2.19185,2.19334,43000000.0
2009-06-16 22:30:00,2.19342,2.1935,2.19295,2.19321,38000000.0
2009-06-16 22:35:00,2.19317,2.19351,2.19272,2.19351,42000000.0
2009-06-16 22:40:00,2.19434,2.19715,2.19434,2.19563,36000000.0
2009-06-16 22:45:00,2.19519,2.19552,2.19465,2.1953,41000000.0
2009-06-16 22:50:00,2.19547,2.19591,2.19526,2.19571,38000000.0
2009-06-16 22:55:00,2.19568,2.19568,2.19382,2.19452,34000000.0
2009-06-16 23:00:00,2.19455,2.19582,2.19438,2.19523,41000000.0
2009-06-16 23:05:00,2.19511,2.19586,2.19496,2.1958,38000000.0
2009-06-16 23:10:00,2.19605,2.19618,2.19537,2.19551,42000000.0
2009-06-16 23:15:00,2.19546,2.19702,2.19535,2.19646,42000000.0
2009-06-16 23:20:00,2.1968,2.19781,2.19663,2.19779,38000000.0
2009-06-16 23:25:00,2.19812,2.20016,2.19809,2.20016,42000000.0
2009-06-16 23:30:00,2.19987,2.20065,2.1998,2.20023,41000000.0
2009-06-16 23:35:00,2.20004,2.20033,2.1983,2.19891,39000000.0
2009-06-16 23:40:00,2.19889,2.19974,2.19889,2.19918,40000000.0
2009-06-16 23:45:00,2.19918,2.19957,2.19876,2.19936,40000000.0
2009-06-16 23:50:00,2.1991,2.20003,2.19773,2.20003,43000000.0
2009-06-16 23:55:00,2.19982,2.20005,2.19921,2.19954,42000000.0
2009-06-17 00:00:00,2.19982,2.20015,2.19881,2.19969,40000000.0
2009-06-17 00:05:00,2.19889,2.19942,2.1983,2.19931,42000000.0
2009-06-17 00:10:00,2.19943,2.19963,2.1987,2.19899,42000000.0
2009-06-17 00:15:00,2.19886,2.20044,2.19863,2.20021,41000000.0
2009-06-17 00:20:00,2.20004,2.20007,2.19924,2.19998,42000000.0
2009-06-17 00:25:00,2.19974,2.20106,2.19931,2.19953,42000000.0
2009-06-17 00:30:00,2.19957,2.19987,2.19892,2.19978,39000000.0
2009-06-17 00:35:00,2.1997,2.19979,2.19903,2.19954,42000000.0
2009-06-17 00:40:00,2.19906,2.19915,2.19808,2.19808,43000000.0
2009-06-17 00:45:00,2.19718,2.19912,2.19718,2.19815,46000000.0
2009-06-17 00:50:00,2.19817,2.19876,2.19759,2.19789,41000000.0
2009-06-17 00:55:00,2.19791,2.19821,2.19741,2.19804,39000000.0
2009-06-17 01:00:00,2.19811,2.19829,2.19576,2.19667,42000000.0
2009-06-17 01:05:00,2.19668,2.19822,2.19646,2.19785,37000000.0
2009-06-17 01:10:00,2.19785,2.19851,2.1978,2.19819,48000000.0
2009-06-17 01:15:00,2.19825,2.1988,2.19794,2.19813,39000000.0
2009-06-17 01:20:00,2.19865,2.19943,2.19792,2.19814,40000000.0
2009-06-17 01:25:00,2.1985,2.20051,2.1985,2.2001,40000000.0
2009-06-17 01:30:00,2.19982,2.20145,2.19913,2.20145,40000000.0
2009-06-17 01:35:00,2.20033,2.20265,2.20033,2.20242,38000000.0
2009-06-17 01:40:00,2.2025,2.2025,2.20086,2.20142,45000000.0
2009-06-17 01:45:00,2.20208,2.20215,2.19987,2.20073,37000000.0
2009-06-17 01:50:00,2.20095,2.20196,2.20086,2.20192,43000000.0
2009-06-17 01:55:00,2.20239,2.20749,2.20239,2.20739,43000000.0
2009-06-17 02:00:00,2.20756,2.20815,2.20138,2.20138,63000000.0
2009-06-17 02:05:00,2.20043,2.20043,2.19573,2.19693,55000000.0
2009-06-17 02:10:00,2.19715,2.19842,2.19415,2.19415,43000000.0
2009-06-17 02:15:00,2.19464,2.19628,2.19428,2.19556,40000000.0
2009-06-17 02:20:00,2.19515,2.19547,2.19305,2.19305,48000000.0
2009-06-17 02:25:00,2.1929,2.19466,2.19223,2.19416,69000000.0
2009-06-17 02:30:00,2.19434,2.19484,2.19296,2.19331,57000000.0
2009-06-17 02:35:00,2.19383,2.19472,2.19291,2.19346,45000000.0
2009-06-17 02:40:00,2.19402,2.19457,2.19335,2.19457,47000000.0
2009-06-17 02:45:00,2.19479,2.19615,2.19433,2.19462,49000000.0
2009-06-17 02:50:00,2.19504,2.19521,2.19447,2.19447,33000000.0
2009-06-17 02:55:00,2.19535,2.19601,2.19483,2.19523,54000000.0
2009-06-17 03:00:00,2.19494,2.19518,2.19353,2.19392,42000000.0
2009-06-17 03:05:00,2.19435,2.1944,2.19286,2.19427,44000000.0
2009-06-17 03:10:00,2.19502,2.19619,2.19502,2.19509,51000000.0
2009-06-17 03:15:00,2.19546,2.19789,2.19493,2.19715,37000000.0
2009-06-17 03:20:00,2.19703,2.19732,2.19407,2.19577,38000000.0
2009-06-17 03:25:00,2.19581,2.19745,2.19575,2.19674,54000000.0
2009-06-17 03:30:00,2.19665,2.19767,2.19558,2.19558,49000000.0
2009-06-17 03:35:00,2.19542,2.1981,2.19525,2.1974,42000000.0
2009-06-17 03:40:00,2.19756,2.20149,2.19741,2.20116,43000000.0
2009-06-17 03:45:00,2.20149,2.20213,2.20081,2.20081,57000000.0
2009-06-17 03:50:00,2.20145,2.20251,2.20103,2.2022,41000000.0
2009-06-17 03:55:00,2.2019,2.2019,2.19812,2.19869,46000000.0
2009-06-17 04:00:00,2.19874,2.19892,2.19635,2.19635,72000000.0
2009-06-17 04:05:00,2.19582,2.19848,2.19582,2.19766,40000000.0
2009-06-17 04:10:00,2.19719,2.19934,2.19687,2.19934,37000000.0
2009-06-17 04:15:00,2.19958,2.19958,2.19801,2.19902,64000000.0
2009-06-17 04:20:00,2.19935,2.19977,2.19863,2.19896,47000000.0
2009-06-17 04:25:00,2.19885,2.19921,2.19756,2.19806,56000000.0
2009-06-17 04:30:00,2.19833,2.19857,2.19712,2.19794,67000000.0
2009-06-17 04:35:00,2.19876,2.19894,2.19826,2.19864,38000000.0
2009-06-17 04:40:00,2.19847,2.19884,2.19742,2.19742,48000000.0
2009-06-17 04:45:00,2.19733,2.19819,2.19725,2.19818,37000000.0
2009-06-17 04:50:00,2.19829,2.19907,2.19805,2.19907,50000000.0
2009-06-17 04:55:00,2.19932,2.19968,2.19828,2.19829,52000000.0
2009-06-17 05:00:00,2.19815,2.19863,2.19806,2.19822,40000000.0
2009-06-17 05:05:00,2.19813,2.19958,2.19808,2.19945,53000000.0
2009-06-17 05:10:00,2.19967,2.20132,2.19939,2.20124,60000000.0
2009-06-17 05:15:00,2.20139,2.20174,2.20082,2.20145,53000000.0
2009-06-17 05:20:00,2.20117,2.20117,2.2001,2.20092,107000000.0
2009-06-17 05:25:00,2.20086,2.20147,2.20063,2.20141,125000000.0
2009-06-17 05:30:00,2.20146,2.20146,2.19701,2.19708,43000000.0
2009-06-17 05:35:00,2.19722,2.19989,2.19722,2.19989,54000000.0
2009-06-17 05:40:00,2.19962,2.2003,2.19888,2.19888,47000000.0
2009-06-17 05:45:00,2.19919,2.19982,2.19842,2.19913,57000000.0
2009-06-17 05:50:00,2.1991,2.19969,2.19772,2.19826,82000000.0
2009-06-17 05:55:00,2.19831,2.19935,2.19831,2.19926,86000000.0
2009-06-17 06:00:00,2.19935,2.20046,2.19935,2.19995,87000000.0
2009-06-17 06:05:00,2.20009,2.20054,2.19887,2.19888,45000000.0
2009-06-17 06:10:00,2.19815,2.19815,2.19675,2.19675,50000000.0
2009-06-17 06:15:00,2.19704,2.19754,2.19636,2.19664,61000000.0
2009-06-17 06:20:00,2.19666,2.19752,2.19578,2.19686,76000000.0
2009-06-17 06:25:00,2.19724,2.19739,2.19713,2.19739,41000000.0
2009-06-17 06:30:00,2.19743,2.19777,2.19701,2.19745,88000000.0
2009-06-17 06:35:00,2.19727,2.19757,2.19658,2.19705,45000000.0
2009-06-17 06:40:00,2.19677,2.19711,2.19595,2.19707,41000000.0
2009-06-17 06:45:00,2.19682,2.19911,2.19604,2.19911,41000000.0
2009-06-17 06:50:00,2.19863,2.1997,2.19748,2.19964,46000000.0
2009-06-17 06:55:00,2.19939,2.19939,2.19781,2.19871,66000000.0
2009-06-17 07:00:00,2.19875,2.19993,2.19646,2.19662,56000000.0
2009-06-17 07:05:00,2.19745,2.19884,2.19728,2.19799,59000000.0
2009-06-17 07:10:00,2.19803,2.19864,2.19658,2.19807,61000000.0
2009-06-17 07:15:00,2.19806,2.19812,2.19684,2.19684,49000000.0
2009-06-17 07:20:00,2.19681,2.19939,2.19681,2.19932,60000000.0
2009-06-17 07:25:00,2.19943,2.19983,2.1989,2.19939,106000000.0
2009-06-17 07:30:00,2.19828,2.19848,2.19591,2.19628,76000000.0
2009-06-17 07:35:00,2.19609,2.19658,2.19551,2.1965,54000000.0
2009-06-17 07:40:00,2.19691,2.1979,2.19645,2.19693,82000000.0
2009-06-17 07:45:00,2.19708,2.19714,2.19577,2.19658,77000000.0
2009-06-17 07:50:00,2.1965,2.19697,2.19604,2.19685,97000000.0
2009-06-17 07:55:00,2.1969,2.19693,2.19615,2.19628,101000000.0
2009-06-17 08:00:00,2.19618,2.19739,2.19618,2.19682,106000000.0
2009-06-17 08:05:00,2.19738,2.19838,2.19588,2.19588,93000000.0
2009-06-17 08:10:00,2.19564,2.19728,2.19564,2.19642,118000000.0
2009-06-17 08:15:00,2.1965,2.19699,2.19576,2.19607,94000000.0
2009-06-17 08:20:00,2.19567,2.19567,2.19314,2.19424,101000000.0
2009-06-17 08:25:00,2.19474,2.19488,2.19279,2.19279,154000000.0
2009-06-17 08:30:00,2.19226,2.19316,2.19159,2.19234,216000000.0
2009-06-17 08:35:00,2.19234,2.19308,2.19164,2.19285,120000000.0
2009-06-17 08:40:00,2.19263,2.19328,2.19211,2.19246,123000000.0
2009-06-17 08:45:00,2.19268,2.19361,2.1924,2.19361,148000000.0
2009-06-17 08:50:00,2.19282,2.19283,2.19132,2.19209,232000000.0
2009-06-17 08:55:00,2.19307,2.19337,2.1914,2.1914,129000000.0
2009-06-17 09:00:00,2.19147,2.19428,2.19044,2.19428,98000000.0
2009-06-17 09:05:00,2.19419,2.19439,2.19372,2.19379,129000000.0
2009-06-17 09:10:00,2.19372,2.19761,2.19346,2.19756,216000000.0
2009-06-17 09:15:00,2.19724,2.19769,2.19556,2.19591,232000000.0
2009-06-17 09:20:00,2.19629,2.19646,2.19503,2.19611,273000000.0
2009-06-17 09:25:00,2.19695,2.19745,2.19512,2.19569,194000000.0
2009-06-17 09:30:00,2.19569,2.19569,2.19389,2.19462,151000000.0
2009-06-17 09:35:00,2.19542,2.19723,2.19487,2.19719,228000000.0
2009-06-17 09:40:00,2.19708,2.19708,2.19546,2.19546,226000000.0
2009-06-17 09:45:00,2.19559,2.19633,2.1936,2.19467,136000000.0
2009-06-17 09:50:00,2.19488,2.19488,2.19396,2.19404,196000000.0
2009-06-17 09:55:00,2.19375,2.19486,2.19302,2.1935,190000000.0
2009-06-17 10:00:00,2.19386,2.19662,2.1935,2.19662,196000000.0
2009-06-17 10:05:00,2.19653,2.19712,2.19493,2.19601,232000000.0
2009-06-17 10:10:00,2.19643,2.19887,2.19643,2.19784,303000000.0
2009-06-17 10:15:00,2.19816,2.20004,2.19816,2.1996,225000000.0
2009-06-17 10:20:00,2.20022,2.20022,2.19673,2.19677,233000000.0
2009-06-17 10:25:00,2.19673,2.19699,2.1961,2.1961,301000000.0
2009-06-17 10:30:00,2.19564,2.1969,2.19422,2.1969,157000000.0
2009-06-17 10:35:00,2.19664,2.20005,2.19572,2.19815,140000000.0
2009-06-17 10:40:00,2.19807,2.20241,2.19788,2.20164,139000000.0
2009-06-17 10:45:00,2.20199,2.20199,2.19879,2.19927,165000000.0
2009-06-17 10:50:00,2.19918,2.20051,2.19829,2.20051,206000000.0
2009-06-17 10:55:00,2.20047,2.20169,2.20022,2.20065,176000000.0
2009-06-17 11:00:00,2.20063,2.20336,2.20063,2.20328,178000000.0
2009-06-17 11:05:00,2.20327,2.20327,2.19959,2.19992,142000000.0
2009-06-17 11:10:00,2.2006,2.20369,2.20022,2.20339,236000000.0
2009-06-17 11:15:00,2.20343,2.20505,2.20283,2.20454,218000000.0
2009-06-17 11:20:00,2.20443,2.205,2.20289,2.20362,229000000.0
2009-06-17 11:25:00,2.2031,2.205,2.20265,2.20467,183000000.0
2009-06-17 11:30:00,2.20471,2.20471,2.20264,2.20289,173000000.0
2009-06-17 11:35:00,2.20298,2.2043,2.20219,2.20411,231000000.0
2009-06-17 11:40:00,2.2043,2.20702,2.2043,2.20659,185000000.0
2009-06-17 11:45:00,2.20645,2.20874,2.20562,2.20806,169000000.0
2009-06-17 11:50:00,2.20819,2.20834,2.20638,2.2067,188000000.0
2009-06-17 11:55:00,2.2061,2.2061,2.20387,2.20455,200000000.0
2009-06-17 12:00:00,2.20424,2.20657,2.20398,2.20657,150000000.0
2009-06-17 12:05:00,2.20656,2.20845,2.20644,2.20813,112000000.0
2009-06-17 12:10:00,2.20811,2.20897,2.20639,2.20639,149000000.0
2009-06-17 12:15:00,2.20589,2.20589,2.20418,2.2047,180000000.0
2009-06-17 12:20:00,2.20403,2.20481,2.2034,2.2041,178000000.0
2009-06-17 12:25:00,2.20376,2.20638,2.20275,2.2036,208000000.0
2009-06-17 12:30:00,2.20365,2.20644,2.20363,2.20619,188000000.0
2009-06-17 12:35:00,2.20656,2.20769,2.20634,2.20769,110000000.0
2009-06-17 12:40:00,2.2078,2.20814,2.20632,2.20632,82000000.0
2009-06-17 12:45:00,2.20627,2.20979,2.20627,2.2094,160000000.0
2009-06-17 12:50:00,2.21006,2.21024,2.2064,2.20649,129000000.0
2009-06-17 12:55:00,2.20624,2.20832,2.20584,2.20832,131000000.0
2009-06-17 13:00:00,2.20811,2.20852,2.2074,2.20834,91000000.0
2009-06-17 13:05:00,2.20832,2.20832,2.20549,2.20568,126000000.0
2009-06-17 13:10:00,2.20589,2.20601,2.20381,2.20409,104000000.0
2009-06-17 13:15:00,2.20388,2.20426,2.2021,2.2021,141000000.0
2009-06-17 13:20:00,2.20275,2.2032,2.20144,2.20144,165000000.0
2009-06-17 13:25:00,2.20188,2.20303,2.20131,2.20232,128000000.0
2009-06-17 13:30:00,2.20173,2.20236,2.2011,2.20224,118000000.0
2009-06-17 13:35:00,2.20222,2.20317,2.20197,2.20245,143000000.0
2009-06-17 13:40:00,2.20304,2.2042,2.20304,2.2042,145000000.0
2009-06-17 13:45:00,2.20368,2.20636,2.20224,2.20636,101000000.0
2009-06-17 13:50:00,2.20647,2.2083,2.20647,2.20798,144000000.0
2009-06-17 13:55:00,2.20808,2.20969,2.20745,2.20745,144000000.0
2009-06-17 14:00:00,2.20742,2.20859,2.20643,2.20854,124000000.0
2009-06-17 14:05:00,2.20823,2.20851,2.20688,2.20699,128000000.0
2009-06-17 14:10:00,2.20724,2.20817,2.20639,2.20678,104000000.0
2009-06-17 14:15:00,2.20656,2.20746,2.20624,2.20624,86000000.0
2009-06-17 14:20:00,2.20624,2.20701,2.20516,2.2057,84000000.0
2009-06-17 14:25:00,2.20601,2.20645,2.20356,2.20379,75000000.0
2009-06-17 14:30:00,2.20434,2.20566,2.20382,2.20443,67000000.0
2009-06-17 14:35:00,2.20526,2.20803,2.20526,2.20777,41000000.0
2009-06-17 14:40:00,2.20754,2.20823,2.20675,2.20751,43000000.0
2009-06-17 14:45:00,2.20669,2.20669,2.20527,2.20534,40000000.0
2009-06-17 14:50:00,2.20528,2.20554,2.20443,2.20498,37000000.0
2009-06-17 14:55:00,2.20495,2.20574,2.20384,2.20574,38000000.0
2009-06-17 15:00:00,2.20511,2.2068,2.20487,2.20629,37000000.0
2009-06-17 15:05:00,2.2078,2.20832,2.20671,2.20688,41000000.0
2009-06-17 15:10:00,2.20663,2.20806,2.20652,2.20799,42000000.0
2009-06-17 15:15:00,2.20874,2.21278,2.20874,2.21278,41000000.0
2009-06-17 15:20:00,2.21288,2.21312,2.21079,2.21167,42000000.0
2009-06-17 15:25:00,2.21149,2.21191,2.20556,2.20561,39000000.0
2009-06-17 15:30:00,2.20601,2.20749,2.20476,2.20544,42000000.0
2009-06-17 15:35:00,2.20552,2.20568,2.20281,2.20487,39000000.0
2009-06-17 15:40:00,2.20491,2.20753,2.20436,2.20734,44000000.0
2009-06-17 15:45:00,2.20777,2.20813,2.20649,2.20813,38000000.0
2009-06-17 15:50:00,2.20854,2.20898,2.20747,2.20804,42000000.0
2009-06-17 15:55:00,2.20857,2.21087,2.20837,2.21087,43000000.0
2009-06-17 16:00:00,2.21007,2.2109,2.20953,2.20953,43000000.0
2009-06-17 16:05:00,2.20892,2.2094,2.20514,2.20514,44000000.0
2009-06-17 16:10:00,2.20467,2.20646,2.20434,2.20624,44000000.0
2009-06-17 16:15:00,2.20607,2.20717,2.206,2.206,47000000.0
2009-06-17 16:20:00,2.2061,2.20838,2.2061,2.20831,44000000.0
2009-06-17 16:25:00,2.20867,2.21144,2.20867,2.21052,43000000.0
2009-06-17 16:30:00,2.21064,2.21321,2.21064,2.2131,42000000.0
2009-06-17 16:35:00,2.21252,2.21423,2.21148,2.21423,38000000.0
2009-06-17 16:40:00,2.2142,2.2142,2.21269,2.21307,42000000.0
2009-06-17 16:45:00,2.21274,2.21536,2.21267,2.21518,47000000.0
2009-06-17 16:50:00,2.21471,2.21471,2.21048,2.21048,37000000.0
2009-06-17 16:55:00,2.2098,2.21041,2.20262,2.20262,44000000.0
2009-06-17 17:00:00,2.20219,2.2044,2.20111,2.20406,40000000.0
2009-06-17 17:05:00,2.20414,2.20607,2.20387,2.2051,44000000.0
2009-06-17 17:10:00,2.2052,2.20525,2.203,2.20484,40000000.0
2009-06-17 17:15:00,2.20523,2.20576,2.20097,2.20097,40000000.0
2009-06-17 17:20:00,2.201,2.20188,2.20059,2.2008,41000000.0
2009-06-17 17:25:00,2.2011,2.20368,2.20094,2.20353,38000000.0
2009-06-17 17:30:00,2.20368,2.20428,2.20323,2.2033,45000000.0
2009-06-17 17:35:00,2.20316,2.2054,2.20282,2.2054,36000000.0
2009-06-17 17:40:00,2.2048,2.205,2.20393,2.20478,45000000.0
2009-06-17 17:45:00,2.20489,2.20628,2.20446,2.20501,37000000.0
2009-06-17 17:50:00,2.20511,2.20602,2.20405,2.2043,39000000.0
2009-06-17 17:55:00,2.20419,2.20524,2.20398,2.2043,44000000.0
2009-06-17 18:00:00,2.20391,2.20398,2.20002,2.20062,44000000.0
2009-06-17 18:05:00,2.20056,2.20098,2.1982,2.19823,44000000.0
2009-06-17 18:10:00,2.19832,2.20108,2.19821,2.19964,44000000.0
2009-06-17 18:15:00,2.19961,2.20072,2.19924,2.20012,46000000.0
2009-06-17 18:20:00,2.20024,2.20096,2.19839,2.19841,47000000.0
2009-06-17 18:25:00,2.19796,2.19867,2.19721,2.19837,36000000.0
2009-06-17 18:30:00,2.1984,2.19994,2.19776,2.19967,46000000.0
2009-06-17 18:35:00,2.20006,2.20052,2.19962,2.19962,38000000.0
2009-06-17 18:40:00,2.19961,2.20072,2.19899,2.199,41000000.0
2009-06-17 18:45:00,2.199,2.19922,2.19782,2.19782,44000000.0
2009-06-17 18:50:00,2.19808,2.20028,2.19808,2.19992,42000000.0
2009-06-17 18:55:00,2.19976,2.20109,2.19937,2.20109,41000000.0
2009-06-17 19:00:00,2.20093,2.20122,2.20021,2.2004,37000000.0
2009-06-17 19:05:00,2.20016,2.20073,2.19914,2.20073,40000000.0
2009-06-17 19:10:00,2.20062,2.20159,2.19787,2.1996,42000000.0
2009-06-17 19:15:00,2.20007,2.20074,2.19953,2.20035,42000000.0
2009-06-17 19:20:00,2.20056,2.20126,2.20037,2.20037,47000000.0
2009-06-17 19:25:00,2.20072,2.20131,2.19958,2.19973,41000000.0
2009-06-17 19:30:00,2.19974,2.19974,2.19839,2.19876,42000000.0
2009-06-17 19:35:00,2.19879,2.19947,2.19837,2.1987,38000000.0
2009-06-17 19:40:00,2.19885,2.1998,2.1954,2.1954,42000000.0
2009-06-17 19:45:00,2.19506,2.19506,2.19015,2.19397,40000000.0
2009-06-17 19:50:00,2.1935,2.1935,2.19109,2.19204,36000000.0
2009-06-17 19:55:00,2.1919,2.19311,2.19133,2.19254,41000000.0
2009-06-17 20:00:00,2.19339,2.19497,2.19337,2.19497,36000000.0
2009-06-17 20:05:00,2.19492,2.19659,2.19457,2.19653,45000000.0
2009-06-17 20:10:00,2.19654,2.19686,2.19509,2.19601,43000000.0
2009-06-17 20:15:00,2.19611,2.19634,2.19362,2.19581,42000000.0
2009-06-17 20:20:00,2.19683,2.19896,2.19421,2.19453,40000000.0
2009-06-17 20:25:00,2.19407,2.19536,2.19386,2.19482,39000000.0
2009-06-17 20:30:00,2.19445,2.19644,2.19433,2.19611,37000000.0
2009-06-17 20:35:00,2.19563,2.19753,2.19491,2.19612,46000000.0
2009-06-17 20:40:00,2.19636,2.19913,2.19593,2.19913,45000000.0
2009-06-17 20:45:00,2.19922,2.20025,2.19752,2.19752,39000000.0
2009-06-17 20:50:00,2.19813,2.19937,2.19635,2.19808,46000000.0
2009-06-17 20:55:00,2.19848,2.19977,2.1971,2.19845,36000000.0
2009-06-17 21:00:00,2.19761,2.19883,2.19745,2.19749,36000000.0
2009-06-17 21:05:00,2.19799,2.19893,2.19648,2.19893,44000000.0
2009-06-17 21:10:00,2.19917,2.19973,2.19685,2.19753,39000000.0
2009-06-17 21:15:00,2.19714,2.19744,2.19536,2.19554,39000000.0
2009-06-17 21:20:00,2.19534,2.19817,2.19511,2.19779,40000000.0
2009-06-17 21:25:00,2.19776,2.19971,2.1969,2.19953,36000000.0
2009-06-17 21:30:00,2.19887,2.20032,2.19887,2.20001,45000000.0
2009-06-17 21:35:00,2.20019,2.20065,2.19891,2.20029,44000000.0
2009-06-17 21:40:00,2.20054,2.20221,2.19923,2.19936,42000000.0
2009-06-17 21:45:00,2.19925,2.20103,2.199,2.20083,42000000.0
2009-06-17 21:50:00,2.20109,2.20113,2.19983,2.20021,36000000.0
2009-06-17 21:55:00,2.20025,2.20025,2.1995,2.19962,37000000.0
2009-06-17 22:00:00,2.19941,2.19974,2.19896,2.19929,40000000.0
2009-06-17 22:05:00,2.19912,2.19952,2.19873,2.19931,42000000.0
2009-06-17 22:10:00,2.19948,2.2001,2.19911,2.19985,43000000.0
2009-06-17 22:15:00,2.20002,2.20058,2.19858,2.20012,39000000.0
2009-06-17 22:20:00,2.20002,2.20021,2.19967,2.20005,41000000.0
2009-06-17 22:25:00,2.20005,2.20156,2.19975,2.20133,43000000.0
2009-06-17 22:30:00,2.20085,2.20113,2.20053,2.20055,38000000.0
2009-06-17 22:35:00,2.20032,2.2008,2.19985,2.20033,42000000.0
2009-06-17 22:40:00,2.2,2.2,2.1987,2.19893,36000000.0
2009-06-17 22:45:00,2.1988,2.19903,2.1982,2.19845,41000000.0
2009-06-17 22:50:00,2.19845,2.19863,2.19797,2.19835,38000000.0
2009-06-17 22:55:00,2.19806,2.19947,2.19795,2.19871,34000000.0
2009-06-17 23:00:00,2.1986,2.20104,2.19854,2.20055,38000000.0
2009-06-17 23:05:00,2.20062,2.20088,2.1997,2.19994,38000000.0
2009-06-17 23:10:00,2.20067,2.2007,2.1987,2.19871,42000000.0
2009-06-17 23:15:00,2.19821,2.19972,2.19821,2.19972,42000000.0
2009-06-17 23:20:00,2.19981,2.19998,2.19881,2.19998,38000000.0
2009-06-17 23:25:00,2.1998,2.2003,2.19952,2.1997,42000000.0
2009-06-17 23:30:00,2.19983,2.20013,2.19916,2.19973,41000000.0
2009-06-17 23:35:00,2.19991,2.20302,2.19991,2.20217,39000000.0
2009-06-17 23:40:00,2.20187,2.20194,2.20106,2.20155,40000000.0
2009-06-17 23:45:00,2.2014,2.20404,2.20082,2.20394,40000000.0
2009-06-17 23:50:00,2.2041,2.20539,2.2024,2.20539,43000000.0
2009-06-17 23:55:00,2.20573,2.20573,2.20428,2.20462,42000000.0
2009-06-18 00:00:00,2.2051,2.20521,2.20183,2.20183,40000000.0
2009-06-18 00:05:00,2.20171,2.2023,2.20133,2.20177,42000000.0
2009-06-18 00:10:00,2.20218,2.20381,2.20218,2.20352,42000000.0
2009-06-18 00:15:00,2.20333,2.20337,2.20239,2.20286,41000000.0
2009-06-18 00:20:00,2.20294,2.20459,2.20253,2.20426,42000000.0
2009-06-18 00:25:00,2.20424,2.20458,2.20372,2.20375,42000000.0
2009-06-18 00:30:00,2.20352,2.20352,2.20294,2.20316,39000000.0
2009-06-18 00:35:00,2.20324,2.20355,2.20227,2.20305,42000000.0
2009-06-18 00:40:00,2.20331,2.20576,2.20279,2.20576,43000000.0
2009-06-18 00:45:00,2.20605,2.20608,2.20424,2.20463,46000000.0
2009-06-18 00:50:00,2.20457,2.20578,2.20435,2.20536,41000000.0
2009-06-18 00:55:00,2.20528,2.2062,2.20528,2.2062,39000000.0
2009-06-18 01:00:00,2.2063,2.2063,2.20469,2.20522,42000000.0
2009-06-18 01:05:00,2.20515,2.20545,2.20281,2.20281,37000000.0
2009-06-18 01:10:00,2.20321,2.20503,2.20313,2.20493,48000000.0
2009-06-18 01:15:00,2.2052,2.20543,2.20366,2.20366,39000000.0
2009-06-18 01:20:00,2.20386,2.20386,2.20213,2.20253,40000000.0
2009-06-18 01:25:00,2.20244,2.20331,2.20211,2.20278,40000000.0
2009-06-18 01:30:00,2.20257,2.20322,2.202,2.20305,40000000.0
2009-06-18 01:35:00,2.20318,2.20337,2.20281,2.20284,38000000.0
2009-06-18 01:40:00,2.20262,2.20485,2.20223,2.20446,45000000.0
2009-06-18 01:45:00,2.20423,2.20423,2.20183,2.20183,37000000.0
2009-06-18 01:50:00,2.20186,2.20192,2.20081,2.20118,43000000.0
2009-06-18 01:55:00,2.20109,2.2013,2.19865,2.19925,43000000.0
2009-06-18 02:00:00,2.19905,2.2002,2.1989,2.2002,63000000.0
2009-06-18 02:05:00,2.19997,2.20163,2.19997,2.20163,55000000.0
2009-06-18 02:10:00,2.20172,2.20221,2.20098,2.20098,43000000.0
2009-06-18 02:15:00,2.20082,2.2012,2.20029,2.20092,40000000.0
2009-06-18 02:20:00,2.20052,2.20212,2.20052,2.20212,48000000.0
2009-06-18 02:25:00,2.20234,2.20269,2.20149,2.20184,69000000.0
2009-06-18 02:30:00,2.20203,2.20244,2.20122,2.20226,57000000.0
2009-06-18 02:35:00,2.20155,2.20197,2.20102,2.20113,45000000.0
2009-06-18 02:40:00,2.20155,2.20254,2.20131,2.20209,47000000.0
2009-06-18 02:45:00,2.20175,2.20454,2.20117,2.20454,49000000.0
2009-06-18 02:50:00,2.20487,2.20487,2.20417,2.20476,33000000.0
2009-06-18 02:55:00,2.20471,2.20501,2.20361,2.20472,54000000.0
2009-06-18 03:00:00,2.20442,2.20463,2.20271,2.20272,42000000.0
2009-06-18 03:05:00,2.20248,2.20271,2.20013,2.20182,49000000.0
2009-06-18 03:10:00,2.20185,2.20224,2.20111,2.20146,51000000.0
2009-06-18 03:15:00,2.20145,2.20201,2.201,2.20126,37000000.0
2009-06-18 03:20:00,2.20118,2.2018,2.19906,2.20136,38000000.0
2009-06-18 03:25:00,2.20134,2.20162,2.20067,2.20133,54000000.0
2009-06-18 03:30:00,2.20143,2.20209,2.20049,2.20191,43000000.0
2009-06-18 03:35:00,2.20256,2.20379,2.20212,2.20347,42000000.0
2009-06-18 03:40:00,2.20312,2.20362,2.20148,2.20322,43000000.0
2009-06-18 03:45:00,2.20292,2.20367,2.2028,2.20354,57000000.0
2009-06-18 03:50:00,2.20363,2.20392,2.20261,2.203,41000000.0
2009-06-18 03:55:00,2.20263,2.20288,2.20207,2.20274,46000000.0
2009-06-18 04:00:00,2.20224,2.20323,2.2018,2.20245,72000000.0
2009-06-18 04:05:00,2.2025,2.20304,2.20194,2.20304,40000000.0
2009-06-18 04:10:00,2.20324,2.20403,2.20249,2.20342,37000000.0
2009-06-18 04:15:00,2.20324,2.20364,2.20199,2.20237,64000000.0
2009-06-18 04:20:00,2.20227,2.20337,2.20212,2.20326,47000000.0
2009-06-18 04:25:00,2.20335,2.20352,2.20316,2.20345,56000000.0
2009-06-18 04:30:00,2.20357,2.20429,2.20357,2.20429,67000000.0
2009-06-18 04:35:00,2.20415,2.20431,2.20306,2.20306,38000000.0
2009-06-18 04:40:00,2.20306,2.20353,2.20266,2.20309,48000000.0
2009-06-18 04:45:00,2.20317,2.20319,2.20245,2.20294,37000000.0
2009-06-18 04:50:00,2.20247,2.20269,2.20213,2.20269,50000000.0
2009-06-18 04:55:00,2.20289,2.20323,2.2028,2.20291,52000000.0
2009-06-18 05:00:00,2.20281,2.2038,2.20269,2.20371,40000000.0
2009-06-18 05:05:00,2.20373,2.20373,2.20124,2.20242,53000000.0
2009-06-18 05:10:00,2.20222,2.20312,2.20152,2.20157,60000000.0
2009-06-18 05:15:00,2.20156,2.20158,2.20097,2.20107,53000000.0
2009-06-18 05:20:00,2.2018,2.20289,2.2015,2.2015,107000000.0
2009-06-18 05:25:00,2.20175,2.20207,2.20083,2.20156,125000000.0
2009-06-18 05:30:00,2.20177,2.20307,2.20129,2.20138,43000000.0
2009-06-18 05:35:00,2.20135,2.2024,2.20135,2.20214,54000000.0
2009-06-18 05:40:00,2.20185,2.20319,2.20185,2.20319,47000000.0
2009-06-18 05:45:00,2.20335,2.20397,2.20334,2.20359,57000000.0
2009-06-18 05:50:00,2.20383,2.2043,2.20341,2.20368,82000000.0
2009-06-18 05:55:00,2.20361,2.20443,2.20309,2.20437,86000000.0
2009-06-18 06:00:00,2.20405,2.2044,2.20298,2.2035,87000000.0
2009-06-18 06:05:00,2.20348,2.20348,2.20277,2.20282,45000000.0
2009-06-18 06:10:00,2.20285,2.20353,2.2027,2.2031,50000000.0
2009-06-18 06:15:00,2.20311,2.20391,2.20278,2.20377,61000000.0
2009-06-18 06:20:00,2.204,2.20458,2.20377,2.20405,76000000.0
2009-06-18 06:25:00,2.20437,2.20466,2.20402,2.20466,41000000.0
2009-06-18 06:30:00,2.20464,2.20464,2.20345,2.20448,88000000.0
2009-06-18 06:35:00,2.20406,2.20448,2.20246,2.2037,45000000.0
2009-06-18 06:40:00,2.20389,2.20488,2.20389,2.20396,41000000.0
2009-06-18 06:45:00,2.20381,2.20458,2.20239,2.20458,41000000.0
2009-06-18 06:50:00,2.2041,2.20828,2.2041,2.20672,46000000.0
2009-06-18 06:55:00,2.20662,2.20979,2.20662,2.20834,66000000.0
2009-06-18 07:00:00,2.20888,2.20975,2.20888,2.2089,56000000.0
2009-06-18 07:05:00,2.20876,2.2088,2.20782,2.20854,59000000.0
2009-06-18 07:10:00,2.20849,2.2085,2.20701,2.20794,61000000.0
2009-06-18 07:15:00,2.20782,2.20857,2.20768,2.20843,49000000.0
2009-06-18 07:20:00,2.20758,2.20991,2.20628,2.20963,60000000.0
2009-06-18 07:25:00,2.20956,2.21023,2.20713,2.20957,106000000.0
2009-06-18 07:30:00,2.20917,2.21015,2.20884,2.20921,76000000.0
2009-06-18 07:35:00,2.20909,2.20933,2.20659,2.20739,54000000.0
2009-06-18 07:40:00,2.20753,2.20767,2.20388,2.20659,82000000.0
2009-06-18 07:45:00,2.20576,2.20635,2.20423,2.20506,77000000.0
2009-06-18 07:50:00,2.20488,2.20598,2.20426,2.20519,97000000.0
2009-06-18 07:55:00,2.20517,2.2052,2.20392,2.20393,101000000.0
2009-06-18 08:00:00,2.20385,2.20408,2.20222,2.20222,106000000.0
2009-06-18 08:05:00,2.20232,2.20232,2.20047,2.20135,93000000.0
2009-06-18 08:10:00,2.20173,2.20295,2.20128,2.20264,118000000.0
2009-06-18 08:15:00,2.20276,2.20327,2.20072,2.20111,94000000.0
2009-06-18 08:20:00,2.20117,2.2016,2.20004,2.20046,101000000.0
2009-06-18 08:25:00,2.20028,2.20053,2.19882,2.19991,154000000.0
2009-06-18 08:30:00,2.1996,2.19985,2.1985,2.1986,216000000.0
2009-06-18 08:35:00,2.19887,2.20022,2.19881,2.19954,120000000.0
2009-06-18 08:40:00,2.19972,2.20084,2.19955,2.20084,123000000.0
2009-06-18 08:45:00,2.20082,2.20175,2.19983,2.19983,148000000.0
2009-06-18 08:50:00,2.2002,2.20033,2.19857,2.19875,232000000.0
2009-06-18 08:55:00,2.19877,2.19895,2.1982,2.19855,129000000.0
2009-06-18 09:00:00,2.19842,2.19912,2.19667,2.19675,98000000.0
2009-06-18 09:05:00,2.1969,2.19817,2.1969,2.19735,129000000.0
2009-06-18 09:10:00,2.19712,2.19796,2.19641,2.19735,216000000.0
2009-06-18 09:15:00,2.19765,2.19795,2.19576,2.19582,232000000.0
2009-06-18 09:20:00,2.19478,2.19525,2.19181,2.19326,273000000.0
2009-06-18 09:25:00,2.19287,2.19484,2.19183,2.19469,194000000.0
2009-06-18 09:30:00,2.19504,2.19564,2.19246,2.19546,151000000.0
2009-06-18 09:35:00,2.19537,2.19758,2.19534,2.19736,228000000.0
2009-06-18 09:40:00,2.19692,2.19735,2.19589,2.19605,226000000.0
2009-06-18 09:45:00,2.19577,2.19626,2.19514,2.19521,136000000.0
2009-06-18 09:50:00,2.19486,2.19711,2.19486,2.19582,196000000.0
2009-06-18 09:55:00,2.19583,2.19694,2.19552,2.19591,190000000.0
2009-06-18 10:00:00,2.1956,2.19652,2.19443,2.19528,196000000.0
2009-06-18 10:05:00,2.1951,2.19549,2.19437,2.19549,232000000.0
2009-06-18 10:10:00,2.19524,2.19572,2.19388,2.1944,303000000.0
2009-06-18 10:15:00,2.19408,2.19521,2.19289,2.19521,225000000.0
2009-06-18 10:20:00,2.19484,2.19626,2.19449,2.19544,233000000.0
2009-06-18 10:25:00,2.19499,2.19536,2.19438,2.19462,301000000.0
2009-06-18 10:30:00,2.19583,2.19973,2.19583,2.19902,157000000.0
2009-06-18 10:35:00,2.19909,2.20035,2.19873,2.19966,140000000.0
2009-06-18 10:40:00,2.1996,2.20002,2.19877,2.19936,139000000.0
2009-06-18 10:45:00,2.19952,2.19956,2.19784,2.19791,165000000.0
2009-06-18 10:50:00,2.19741,2.19843,2.19741,2.19803,206000000.0
2009-06-18 10:55:00,2.19806,2.19886,2.19671,2.19677,176000000.0
2009-06-18 11:00:00,2.19659,2.1979,2.19649,2.19778,178000000.0
2009-06-18 11:05:00,2.19769,2.198,2.19707,2.19708,142000000.0
2009-06-18 11:10:00,2.19706,2.19718,2.1952,2.19588,236000000.0
2009-06-18 11:15:00,2.19574,2.19737,2.19497,2.19737,218000000.0
2009-06-18 11:20:00,2.19752,2.19967,2.19677,2.19868,229000000.0
2009-06-18 11:25:00,2.19926,2.19976,2.19624,2.19644,183000000.0
2009-06-18 11:30:00,2.19662,2.19732,2.196,2.19614,173000000.0
2009-06-18 11:35:00,2.19624,2.19921,2.19624,2.19921,231000000.0
2009-06-18 11:40:00,2.19889,2.19932,2.19799,2.19813,185000000.0
2009-06-18 11:45:00,2.19806,2.20048,2.19806,2.19976,169000000.0
2009-06-18 11:50:00,2.19941,2.1995,2.19756,2.19848,188000000.0
2009-06-18 11:55:00,2.19861,2.19908,2.19812,2.19908,200000000.0
2009-06-18 12:00:00,2.19839,2.19839,2.19655,2.19655,150000000.0
2009-06-18 12:05:00,2.19645,2.19767,2.19592,2.19767,112000000.0
2009-06-18 12:10:00,2.1977,2.19794,2.19614,2.19647,149000000.0
2009-06-18 12:15:00,2.1961,2.1969,2.19591,2.19688,180000000.0
2009-06-18 12:20:00,2.19695,2.19911,2.19672,2.19792,178000000.0
2009-06-18 12:25:00,2.19767,2.19778,2.19448,2.19448,208000000.0
2009-06-18 12:30:00,2.19618,2.19618,2.1942,2.19565,188000000.0
2009-06-18 12:35:00,2.19559,2.19584,2.1948,2.19522,110000000.0
2009-06-18 12:40:00,2.19533,2.19571,2.19479,2.19508,82000000.0
2009-06-18 12:45:00,2.19503,2.19575,2.19453,2.19502,160000000.0
2009-06-18 12:50:00,2.19549,2.1964,2.19549,2.19618,129000000.0
2009-06-18 12:55:00,2.19669,2.1975,2.19632,2.19741,131000000.0
2009-06-18 13:00:00,2.19706,2.19736,2.19514,2.19589,91000000.0
2009-06-18 13:05:00,2.19563,2.19565,2.1945,2.19492,126000000.0
2009-06-18 13:10:00,2.19488,2.19499,2.19276,2.19324,104000000.0
2009-06-18 13:15:00,2.1928,2.19288,2.19157,2.19166,141000000.0
2009-06-18 13:20:00,2.19221,2.19293,2.19213,2.19267,165000000.0
2009-06-18 13:25:00,2.19283,2.19466,2.19272,2.19383,128000000.0
2009-06-18 13:30:00,2.19322,2.19322,2.19095,2.19121,118000000.0
2009-06-18 13:35:00,2.19138,2.19247,2.19102,2.1922,143000000.0
2009-06-18 13:40:00,2.19254,2.19345,2.19193,2.19302,145000000.0
2009-06-18 13:45:00,2.19291,2.19405,2.19276,2.19405,101000000.0
2009-06-18 13:50:00,2.19406,2.19591,2.19403,2.19548,144000000.0
2009-06-18 13:55:00,2.19511,2.19527,2.1938,2.1938,144000000.0
2009-06-18 14:00:00,2.19326,2.19386,2.19289,2.19326,124000000.0
2009-06-18 14:05:00,2.1928,2.1928,2.1916,2.19182,128000000.0
2009-06-18 14:10:00,2.19185,2.19289,2.19124,2.19172,104000000.0
2009-06-18 14:15:00,2.19162,2.19165,2.19054,2.191,86000000.0
2009-06-18 14:20:00,2.19138,2.19297,2.19073,2.19294,84000000.0
2009-06-18 14:25:00,2.19297,2.19645,2.19297,2.19562,75000000.0
2009-06-18 14:30:00,2.19647,2.19647,2.19193,2.19335,67000000.0
2009-06-18 14:35:00,2.19316,2.19331,2.19096,2.19213,41000000.0
2009-06-18 14:40:00,2.19176,2.19285,2.19107,2.19252,43000000.0
2009-06-18 14:45:00,2.19265,2.19265,2.19109,2.1918,40000000.0
2009-06-18 14:50:00,2.19101,2.19185,2.19098,2.19161,39000000.0
2009-06-18 14:55:00,2.19166,2.19195,2.19012,2.1908,38000000.0
2009-06-18 15:00:00,2.1914,2.19159,2.18862,2.1897,37000000.0
2009-06-18 15:05:00,2.18966,2.19086,2.18913,2.18993,41000000.0
2009-06-18 15:10:00,2.18988,2.19047,2.18791,2.18842,42000000.0
2009-06-18 15:15:00,2.19009,2.19072,2.18914,2.19066,41000000.0
2009-06-18 15:20:00,2.19059,2.19115,2.18967,2.19094,42000000.0
2009-06-18 15:25:00,2.19061,2.19061,2.18893,2.18893,39000000.0
2009-06-18 15:30:00,2.18892,2.19136,2.18864,2.19136,42000000.0
2009-06-18 15:35:00,2.19108,2.19421,2.18942,2.19407,39000000.0
2009-06-18 15:40:00,2.195,2.19558,2.19152,2.19152,44000000.0
2009-06-18 15:45:00,2.19161,2.19255,2.19118,2.19118,38000000.0
2009-06-18 15:50:00,2.19121,2.19137,2.18889,2.18945,42000000.0
2009-06-18 15:55:00,2.1899,2.19125,2.1873,2.1873,43000000.0
2009-06-18 16:00:00,2.18608,2.18608,2.17754,2.17959,43000000.0
2009-06-18 16:05:00,2.18048,2.18207,2.17903,2.18078,44000000.0
2009-06-18 16:10:00,2.18027,2.18029,2.17814,2.17816,44000000.0
2009-06-18 16:15:00,2.17781,2.17853,2.1764,2.17809,47000000.0
2009-06-18 16:20:00,2.17838,2.18045,2.17838,2.17951,44000000.0
2009-06-18 16:25:00,2.17952,2.17959,2.17839,2.17885,43000000.0
2009-06-18 16:30:00,2.17838,2.17911,2.17792,2.17911,42000000.0
2009-06-18 16:35:00,2.17924,2.17924,2.17735,2.17769,38000000.0
2009-06-18 16:40:00,2.17802,2.18048,2.17802,2.17943,42000000.0
2009-06-18 16:45:00,2.17917,2.17961,2.17838,2.17875,47000000.0
2009-06-18 16:50:00,2.17867,2.17882,2.17559,2.17643,37000000.0
2009-06-18 16:55:00,2.17635,2.17635,2.17324,2.17324,44000000.0
2009-06-18 17:00:00,2.17356,2.17532,2.1731,2.17521,40000000.0
2009-06-18 17:05:00,2.17494,2.17494,2.17315,2.17418,44000000.0
2009-06-18 17:10:00,2.17434,2.17472,2.17392,2.1741,40000000.0
2009-06-18 17:15:00,2.17353,2.17364,2.17252,2.17271,40000000.0
2009-06-18 17:20:00,2.17245,2.17265,2.17043,2.17265,41000000.0
2009-06-18 17:25:00,2.17242,2.17442,2.17214,2.17442,38000000.0
2009-06-18 17:30:00,2.17402,2.17441,2.17317,2.17365,45000000.0
2009-06-18 17:35:00,2.1741,2.17415,2.17149,2.17149,36000000.0
2009-06-18 17:40:00,2.17118,2.17268,2.171,2.17257,45000000.0
2009-06-18 17:45:00,2.17242,2.1743,2.17232,2.17359,37000000.0
2009-06-18 17:50:00,2.17323,2.17389,2.17247,2.17389,39000000.0
2009-06-18 17:55:00,2.17397,2.1741,2.17212,2.17212,44000000.0
2009-06-18 18:00:00,2.17175,2.17331,2.17165,2.17331,44000000.0
2009-06-18 18:05:00,2.17372,2.17553,2.17372,2.17553,44000000.0
2009-06-18 18:10:00,2.17625,2.17625,2.17376,2.1738,44000000.0
2009-06-18 18:15:00,2.17383,2.17497,2.17331,2.17366,46000000.0
2009-06-18 18:20:00,2.17375,2.17421,2.17224,2.17421,47000000.0
2009-06-18 18:25:00,2.1746,2.17504,2.17383,2.17469,36000000.0
2009-06-18 18:30:00,2.1747,2.17506,2.17375,2.17375,46000000.0
2009-06-18 18:35:00,2.17423,2.17423,2.17307,2.17365,38000000.0
2009-06-18 18:40:00,2.17365,2.17409,2.173,2.17374,41000000.0
2009-06-18 18:45:00,2.17421,2.1744,2.17296,2.17314,44000000.0
2009-06-18 18:50:00,2.17378,2.17417,2.17184,2.17206,42000000.0
2009-06-18 18:55:00,2.17212,2.17313,2.17211,2.17299,41000000.0
2009-06-18 19:00:00,2.17321,2.17321,2.1708,2.17109,37000000.0
2009-06-18 19:05:00,2.1709,2.17092,2.16983,2.17092,40000000.0
2009-06-18 19:10:00,2.17075,2.17075,2.16836,2.17071,42000000.0
2009-06-18 19:15:00,2.17109,2.17118,2.17017,2.17034,42000000.0
2009-06-18 19:20:00,2.17053,2.17053,2.16758,2.16775,47000000.0
2009-06-18 19:25:00,2.16741,2.16869,2.16736,2.16869,41000000.0
2009-06-18 19:30:00,2.16838,2.16839,2.16759,2.16806,42000000.0
2009-06-18 19:35:00,2.16809,2.16848,2.16792,2.1683,38000000.0
2009-06-18 19:40:00,2.16928,2.17017,2.16883,2.17,42000000.0
2009-06-18 19:45:00,2.16975,2.16979,2.16822,2.1696,40000000.0
2009-06-18 19:50:00,2.17106,2.17112,2.16989,2.17043,36000000.0
2009-06-18 19:55:00,2.17064,2.1718,2.16975,2.1712,41000000.0
2009-06-18 20:00:00,2.1713,2.17281,2.1708,2.17278,36000000.0
2009-06-18 20:05:00,2.17342,2.17582,2.17295,2.17359,45000000.0
2009-06-18 20:10:00,2.17399,2.17687,2.17396,2.1757,39000000.0
2009-06-18 20:15:00,2.17543,2.1757,2.17312,2.17397,42000000.0
2009-06-18 20:20:00,2.17348,2.17354,2.17178,2.17347,40000000.0
2009-06-18 20:25:00,2.17318,2.17459,2.17273,2.17393,39000000.0
2009-06-18 20:30:00,2.17386,2.17386,2.17277,2.17316,37000000.0
2009-06-18 20:35:00,2.17328,2.1735,2.17101,2.17178,46000000.0
2009-06-18 20:40:00,2.17073,2.17396,2.17073,2.17277,45000000.0
2009-06-18 20:45:00,2.17239,2.17289,2.17148,2.17182,39000000.0
2009-06-18 20:50:00,2.17178,2.17313,2.17114,2.17248,46000000.0
2009-06-18 20:55:00,2.17251,2.1731,2.17222,2.1731,36000000.0
2009-06-18 21:00:00,2.17283,2.17283,2.17187,2.17191,36000000.0
2009-06-18 21:05:00,2.17274,2.17288,2.17023,2.17023,44000000.0
2009-06-18 21:10:00,2.16993,2.16993,2.16735,2.16836,39000000.0
2009-06-18 21:15:00,2.16868,2.16986,2.16857,2.16921,39000000.0
2009-06-18 21:20:00,2.16902,2.17007,2.16873,2.1698,40000000.0
2009-06-18 21:25:00,2.16995,2.17099,2.16924,2.17099,36000000.0
2009-06-18 21:30:00,2.17066,2.17066,2.16867,2.1699,45000000.0
2009-06-18 21:35:00,2.16942,2.17234,2.16888,2.17173,44000000.0
2009-06-18 21:40:00,2.17173,2.17269,2.17173,2.17269,42000000.0
2009-06-18 21:45:00,2.17258,2.17267,2.17204,2.17241,42000000.0
2009-06-18 21:50:00,2.17268,2.17435,2.17229,2.17405,36000000.0
2009-06-18 21:55:00,2.17398,2.17408,2.17212,2.17212,37000000.0
2009-06-18 22:00:00,2.17221,2.17447,2.17193,2.17447,38000000.0
2009-06-18 22:05:00,2.17493,2.17516,2.17422,2.1748,42000000.0
2009-06-18 22:10:00,2.17447,2.17471,2.17423,2.17428,43000000.0
2009-06-18 22:15:00,2.17432,2.17481,2.17246,2.17441,39000000.0
2009-06-18 22:20:00,2.17449,2.1749,2.17378,2.17425,35000000.0
2009-06-18 22:25:00,2.17479,2.17568,2.17478,2.17486,43000000.0
2009-06-18 22:30:00,2.17509,2.17591,2.17509,2.17541,38000000.0
2009-06-18 22:35:00,2.17609,2.1766,2.17609,2.17639,42000000.0
2009-06-18 22:40:00,2.17651,2.17771,2.17615,2.17771,36000000.0
2009-06-18 22:45:00,2.17745,2.17809,2.17683,2.177,41000000.0
2009-06-18 22:50:00,2.17706,2.17779,2.17661,2.17708,38000000.0
2009-06-18 22:55:00,2.17717,2.178,2.17711,2.17727,34000000.0
2009-06-18 23:00:00,2.17728,2.18166,2.1772,2.18013,38000000.0
2009-06-18 23:05:00,2.18034,2.18098,2.17999,2.17999,38000000.0
2009-06-18 23:10:00,2.17985,2.17994,2.1777,2.17813,42000000.0
2009-06-18 23:15:00,2.17813,2.17895,2.17765,2.17895,42000000.0
2009-06-18 23:20:00,2.17928,2.17928,2.17695,2.17749,38000000.0
2009-06-18 23:25:00,2.17766,2.17822,2.1774,2.17813,42000000.0
2009-06-18 23:30:00,2.17806,2.17806,2.17728,2.17772,41000000.0
2009-06-18 23:35:00,2.17744,2.17774,2.1762,2.17665,39000000.0
2009-06-18 23:40:00,2.17655,2.17675,2.17599,2.17618,40000000.0
2009-06-18 23:45:00,2.17619,2.17623,2.17352,2.17352,40000000.0
2009-06-18 23:50:00,2.17299,2.17417,2.17184,2.17364,43000000.0
2009-06-18 23:55:00,2.17335,2.17493,2.17308,2.17461,42000000.0
2009-06-19 00:00:00,2.17482,2.17637,2.17461,2.17602,40000000.0
2009-06-19 00:05:00,2.17592,2.17805,2.17592,2.17789,42000000.0
2009-06-19 00:10:00,2.17834,2.17847,2.17667,2.17702,42000000.0
2009-06-19 00:15:00,2.17698,2.17715,2.17615,2.17615,41000000.0
2009-06-19 00:20:00,2.17584,2.17641,2.17531,2.17641,42000000.0
2009-06-19 00:25:00,2.17647,2.17652,2.17559,2.17563,42000000.0
2009-06-19 00:30:00,2.17558,2.17588,2.17505,2.17582,39000000.0
2009-06-19 00:35:00,2.17577,2.17597,2.17471,2.17553,42000000.0
2009-06-19 00:40:00,2.17534,2.17549,2.17439,2.17474,43000000.0
2009-06-19 00:45:00,2.17485,2.17507,2.17462,2.17489,46000000.0
2009-06-19 00:50:00,2.17492,2.17516,2.17354,2.17415,41000000.0
2009-06-19 00:55:00,2.17409,2.17409,2.17319,2.17345,39000000.0
2009-06-19 01:00:00,2.17336,2.17388,2.17313,2.17329,42000000.0
2009-06-19 01:05:00,2.17337,2.17401,2.17318,2.17371,37000000.0
2009-06-19 01:10:00,2.17398,2.1748,2.17371,2.17449,48000000.0
2009-06-19 01:15:00,2.17357,2.17387,2.17333,2.17385,39000000.0
2009-06-19 01:20:00,2.17394,2.17424,2.17352,2.17406,40000000.0
2009-06-19 01:25:00,2.17412,2.17679,2.17406,2.17679,40000000.0
2009-06-19 01:30:00,2.17693,2.17753,2.17633,2.17633,40000000.0
2009-06-19 01:35:00,2.17622,2.17644,2.17539,2.17549,38000000.0
2009-06-19 01:40:00,2.17627,2.17679,2.17561,2.17646,45000000.0
2009-06-19 01:45:00,2.17623,2.1766,2.17605,2.17634,37000000.0
2009-06-19 01:50:00,2.17638,2.17679,2.17524,2.17551,43000000.0
2009-06-19 01:55:00,2.17565,2.17691,2.17436,2.17564,43000000.0
2009-06-19 02:00:00,2.17556,2.17573,2.1751,2.17553,63000000.0
2009-06-19 02:05:00,2.17564,2.17658,2.17512,2.17549,55000000.0
2009-06-19 02:10:00,2.17441,2.17536,2.17325,2.17325,43000000.0
2009-06-19 02:15:00,2.17335,2.17444,2.17335,2.17444,40000000.0
2009-06-19 02:20:00,2.17469,2.17516,2.17395,2.17418,48000000.0
2009-06-19 02:25:00,2.17408,2.17408,2.17275,2.17344,69000000.0
2009-06-19 02:30:00,2.17386,2.17449,2.17274,2.17276,57000000.0
2009-06-19 02:35:00,2.17305,2.17318,2.17168,2.17174,45000000.0
2009-06-19 02:40:00,2.1718,2.17244,2.17171,2.17209,47000000.0
2009-06-19 02:45:00,2.17209,2.173,2.17209,2.17299,49000000.0
2009-06-19 02:50:00,2.17301,2.17301,2.17191,2.17244,33000000.0
2009-06-19 02:55:00,2.17271,2.17315,2.17203,2.17247,54000000.0
2009-06-19 03:00:00,2.17206,2.1738,2.17153,2.17294,42000000.0
2009-06-19 03:05:00,2.17304,2.17376,2.17234,2.17239,44000000.0
2009-06-19 03:10:00,2.17283,2.17294,2.17168,2.17271,51000000.0
2009-06-19 03:15:00,2.17267,2.17372,2.17227,2.17336,37000000.0
2009-06-19 03:20:00,2.17381,2.17465,2.17177,2.17352,38000000.0
2009-06-19 03:25:00,2.17295,2.17322,2.17243,2.17283,54000000.0
2009-06-19 03:30:00,2.1731,2.17332,2.17227,2.17332,43000000.0
2009-06-19 03:35:00,2.17351,2.17383,2.17245,2.17364,42000000.0
2009-06-19 03:40:00,2.1738,2.17467,2.17313,2.17313,43000000.0
2009-06-19 03:45:00,2.17331,2.17351,2.17269,2.17301,57000000.0
2009-06-19 03:50:00,2.17318,2.17446,2.17248,2.17446,41000000.0
2009-06-19 03:55:00,2.17413,2.1757,2.17378,2.17554,46000000.0
2009-06-19 04:00:00,2.17596,2.17624,2.17489,2.17501,72000000.0
2009-06-19 04:05:00,2.17518,2.17642,2.17508,2.17631,46000000.0
2009-06-19 04:10:00,2.1761,2.17649,2.17557,2.17638,40000000.0
2009-06-19 04:15:00,2.17684,2.17695,2.1764,2.17691,64000000.0
2009-06-19 04:20:00,2.17672,2.17672,2.17541,2.17565,47000000.0
2009-06-19 04:25:00,2.17587,2.17618,2.17517,2.17528,56000000.0
2009-06-19 04:30:00,2.17535,2.17606,2.1746,2.17568,70000000.0
2009-06-19 04:35:00,2.1756,2.17642,2.17557,2.1759,38000000.0
2009-06-19 04:40:00,2.1759,2.17692,2.17528,2.17665,48000000.0
2009-06-19 04:45:00,2.17668,2.17684,2.17626,2.17684,37000000.0
2009-06-19 04:50:00,2.17687,2.17726,2.17595,2.17642,50000000.0
2009-06-19 04:55:00,2.17722,2.1777,2.17682,2.17741,52000000.0
2009-06-19 05:00:00,2.17776,2.17869,2.17769,2.17837,40000000.0
2009-06-19 05:05:00,2.17838,2.17845,2.17762,2.17845,53000000.0
2009-06-19 05:10:00,2.17854,2.17869,2.17799,2.17806,60000000.0
2009-06-19 05:15:00,2.1779,2.1779,2.17725,2.17725,53000000.0
2009-06-19 05:20:00,2.17713,2.17815,2.17713,2.17801,107000000.0
2009-06-19 05:25:00,2.17794,2.17809,2.17749,2.17759,125000000.0
2009-06-19 05:30:00,2.17779,2.17855,2.17767,2.17816,43000000.0
2009-06-19 05:35:00,2.17812,2.17819,2.17734,2.17764,54000000.0
2009-06-19 05:40:00,2.17772,2.17845,2.17756,2.17756,47000000.0
2009-06-19 05:45:00,2.17701,2.17701,2.17581,2.17668,57000000.0
2009-06-19 05:50:00,2.17691,2.17693,2.17669,2.1767,82000000.0
2009-06-19 05:55:00,2.17648,2.17726,2.17594,2.17721,86000000.0
2009-06-19 06:00:00,2.17726,2.1773,2.17607,2.1766,87000000.0
2009-06-19 06:05:00,2.17648,2.1767,2.176,2.17617,45000000.0
2009-06-19 06:10:00,2.17617,2.17632,2.17581,2.17612,50000000.0
2009-06-19 06:15:00,2.17513,2.17632,2.17506,2.1755,61000000.0
2009-06-19 06:20:00,2.1756,2.17627,2.1756,2.17589,76000000.0
2009-06-19 06:25:00,2.17581,2.17667,2.17575,2.17661,41000000.0
2009-06-19 06:30:00,2.17647,2.17698,2.17574,2.17574,88000000.0
2009-06-19 06:35:00,2.1757,2.17589,2.17507,2.17554,45000000.0
2009-06-19 06:40:00,2.17566,2.17579,2.17466,2.17499,41000000.0
2009-06-19 06:45:00,2.175,2.17592,2.17344,2.17591,41000000.0
2009-06-19 06:50:00,2.17607,2.17661,2.17518,2.17661,46000000.0
2009-06-19 06:55:00,2.17627,2.17862,2.17604,2.17799,66000000.0
2009-06-19 07:00:00,2.17813,2.17821,2.17751,2.17771,56000000.0
2009-06-19 07:05:00,2.17791,2.17814,2.17664,2.17667,59000000.0
2009-06-19 07:10:00,2.17705,2.17743,2.17555,2.17643,61000000.0
2009-06-19 07:15:00,2.17598,2.17738,2.17598,2.17729,49000000.0
2009-06-19 07:20:00,2.17724,2.17741,2.17621,2.17621,60000000.0
2009-06-19 07:25:00,2.17654,2.17744,2.17551,2.17671,106000000.0
2009-06-19 07:30:00,2.17725,2.17742,2.17566,2.17566,76000000.0
2009-06-19 07:35:00,2.1753,2.17716,2.1753,2.17646,56000000.0
2009-06-19 07:40:00,2.17634,2.17775,2.17631,2.17685,82000000.0
2009-06-19 07:45:00,2.17677,2.17834,2.1766,2.17784,77000000.0
2009-06-19 07:50:00,2.17779,2.1796,2.17757,2.17956,97000000.0
2009-06-19 07:55:00,2.17964,2.18024,2.17939,2.18,101000000.0
2009-06-19 08:00:00,2.18035,2.18035,2.17767,2.17803,106000000.0
2009-06-19 08:05:00,2.17778,2.17966,2.17778,2.17948,93000000.0
2009-06-19 08:10:00,2.17977,2.18008,2.17918,2.17935,118000000.0
2009-06-19 08:15:00,2.17943,2.18058,2.17936,2.17936,94000000.0
2009-06-19 08:20:00,2.17937,2.18058,2.17773,2.17808,101000000.0
2009-06-19 08:25:00,2.17864,2.18254,2.17784,2.18193,154000000.0
2009-06-19 08:30:00,2.18052,2.18111,2.17975,2.18022,216000000.0
2009-06-19 08:35:00,2.18038,2.18073,2.17909,2.17935,120000000.0
2009-06-19 08:40:00,2.17931,2.17996,2.17926,2.17936,123000000.0
2009-06-19 08:45:00,2.17926,2.17926,2.17662,2.17667,148000000.0
2009-06-19 08:50:00,2.17643,2.17684,2.17499,2.17684,232000000.0
2009-06-19 08:55:00,2.17732,2.17752,2.1765,2.177,129000000.0
2009-06-19 09:00:00,2.17685,2.17685,2.17472,2.17526,98000000.0
2009-06-19 09:05:00,2.17518,2.17695,2.17441,2.17451,129000000.0
2009-06-19 09:10:00,2.17456,2.17621,2.17336,2.17617,216000000.0
2009-06-19 09:15:00,2.17677,2.17747,2.17676,2.17723,232000000.0
2009-06-19 09:20:00,2.17724,2.17822,2.17684,2.17684,273000000.0
2009-06-19 09:25:00,2.17692,2.1781,2.17692,2.17803,194000000.0
2009-06-19 09:30:00,2.17753,2.17814,2.17726,2.17756,151000000.0
2009-06-19 09:35:00,2.17734,2.17757,2.17564,2.17564,228000000.0
2009-06-19 09:40:00,2.17608,2.17785,2.17593,2.17775,226000000.0
2009-06-19 09:45:00,2.17785,2.17803,2.17584,2.17618,136000000.0
2009-06-19 09:50:00,2.1761,2.17852,2.1761,2.17713,196000000.0
2009-06-19 09:55:00,2.17673,2.1773,2.17322,2.1773,190000000.0
2009-06-19 10:00:00,2.1774,2.17979,2.17706,2.17927,196000000.0
2009-06-19 10:05:00,2.17867,2.17867,2.17564,2.17656,232000000.0
2009-06-19 10:10:00,2.17651,2.17689,2.17507,2.17529,303000000.0
2009-06-19 10:15:00,2.17522,2.1765,2.17522,2.17589,225000000.0
2009-06-19 10:20:00,2.176,2.17732,2.17562,2.17707,233000000.0
2009-06-19 10:25:00,2.17682,2.17778,2.17554,2.1756,301000000.0
2009-06-19 10:30:00,2.17586,2.17728,2.17586,2.17654,157000000.0
2009-06-19 10:35:00,2.17617,2.17641,2.17391,2.17391,140000000.0
2009-06-19 10:40:00,2.17398,2.17515,2.17398,2.17436,139000000.0
2009-06-19 10:45:00,2.17426,2.17472,2.17314,2.17472,165000000.0
2009-06-19 10:50:00,2.17477,2.17504,2.17398,2.17463,206000000.0
2009-06-19 10:55:00,2.17462,2.17462,2.17272,2.1728,176000000.0
2009-06-19 11:00:00,2.17244,2.17244,2.17073,2.17192,178000000.0
2009-06-19 11:05:00,2.17249,2.17335,2.17232,2.17272,142000000.0
2009-06-19 11:10:00,2.17266,2.17385,2.17207,2.17238,236000000.0
2009-06-19 11:15:00,2.17202,2.17202,2.16855,2.16868,218000000.0
2009-06-19 11:20:00,2.16853,2.16963,2.16709,2.16963,229000000.0
2009-06-19 11:25:00,2.17026,2.17099,2.16955,2.16974,183000000.0
2009-06-19 11:30:00,2.1694,2.1694,2.16845,2.16856,173000000.0
2009-06-19 11:35:00,2.16823,2.16878,2.16823,2.16859,231000000.0
2009-06-19 11:40:00,2.16851,2.17064,2.16849,2.17064,185000000.0
2009-06-19 11:45:00,2.17081,2.17156,2.17046,2.17143,169000000.0
2009-06-19 11:50:00,2.17118,2.17136,2.17072,2.17107,188000000.0
2009-06-19 11:55:00,2.17098,2.17204,2.17049,2.17103,200000000.0
2009-06-19 12:00:00,2.17156,2.17273,2.17109,2.17218,150000000.0
2009-06-19 12:05:00,2.17199,2.17394,2.17158,2.17394,112000000.0
2009-06-19 12:10:00,2.17416,2.17691,2.17414,2.17608,149000000.0
2009-06-19 12:15:00,2.17621,2.17857,2.17621,2.17758,180000000.0
2009-06-19 12:20:00,2.17711,2.17759,2.1754,2.17721,178000000.0
2009-06-19 12:25:00,2.17753,2.17883,2.17524,2.1753,208000000.0
2009-06-19 12:30:00,2.17474,2.177,2.1744,2.17475,188000000.0
2009-06-19 12:35:00,2.17435,2.17607,2.17346,2.17583,110000000.0
2009-06-19 12:40:00,2.17561,2.17561,2.17322,2.17362,82000000.0
2009-06-19 12:45:00,2.17341,2.17384,2.17312,2.17356,160000000.0
2009-06-19 12:50:00,2.17379,2.17385,2.17235,2.17328,129000000.0
2009-06-19 12:55:00,2.17345,2.17425,2.1725,2.17296,131000000.0
2009-06-19 13:00:00,2.17349,2.17469,2.17331,2.1737,91000000.0
2009-06-19 13:05:00,2.17336,2.17347,2.17175,2.17224,126000000.0
2009-06-19 13:10:00,2.17256,2.17313,2.17171,2.17313,104000000.0
2009-06-19 13:15:00,2.17319,2.17319,2.1703,2.17079,141000000.0
2009-06-19 13:20:00,2.17093,2.1716,2.17093,2.17124,165000000.0
2009-06-19 13:25:00,2.17114,2.17189,2.17066,2.17066,128000000.0
2009-06-19 13:30:00,2.17072,2.17264,2.17037,2.17071,118000000.0
2009-06-19 13:35:00,2.17132,2.17181,2.17075,2.17089,143000000.0
2009-06-19 13:40:00,2.17091,2.1711,2.17028,2.17043,145000000.0
2009-06-19 13:45:00,2.17021,2.1704,2.16853,2.1691,101000000.0
2009-06-19 13:50:00,2.16944,2.17,2.1688,2.16892,144000000.0
2009-06-19 13:55:00,2.16871,2.16882,2.16764,2.16868,144000000.0
2009-06-19 14:00:00,2.16894,2.16916,2.1681,2.16861,124000000.0
2009-06-19 14:05:00,2.16858,2.16869,2.16785,2.16788,128000000.0
2009-06-19 14:10:00,2.16742,2.16791,2.16697,2.16791,104000000.0
2009-06-19 14:15:00,2.1678,2.16813,2.16632,2.16676,86000000.0
2009-06-19 14:20:00,2.16677,2.16705,2.16606,2.1663,84000000.0
2009-06-19 14:25:00,2.16641,2.16689,2.16577,2.16613,75000000.0
2009-06-19 14:30:00,2.16639,2.16736,2.16559,2.16614,67000000.0
2009-06-19 14:35:00,2.16617,2.16617,2.163,2.163,41000000.0
2009-06-19 14:40:00,2.16314,2.16401,2.16314,2.16327,43000000.0
2009-06-19 14:45:00,2.16354,2.1639,2.16334,2.16362,40000000.0
2009-06-19 14:50:00,2.16332,2.16525,2.16324,2.16523,37000000.0
2009-06-19 14:55:00,2.16513,2.16529,2.16401,2.16516,38000000.0
2009-06-19 15:00:00,2.16571,2.16637,2.16512,2.16629,37000000.0
2009-06-19 15:05:00,2.16616,2.16616,2.16365,2.16385,41000000.0
2009-06-19 15:10:00,2.16412,2.16583,2.16412,2.16532,42000000.0
2009-06-19 15:15:00,2.16638,2.16651,2.16445,2.16445,41000000.0
2009-06-19 15:20:00,2.16416,2.16505,2.16367,2.16387,42000000.0
2009-06-19 15:25:00,2.16414,2.16522,2.16383,2.16448,39000000.0
2009-06-19 15:30:00,2.16516,2.16614,2.16351,2.1643,42000000.0
2009-06-19 15:35:00,2.16422,2.16473,2.16241,2.16402,39000000.0
2009-06-19 15:40:00,2.16418,2.16443,2.1632,2.1638,44000000.0
2009-06-19 15:45:00,2.16418,2.16542,2.16374,2.16541,38000000.0
2009-06-19 15:50:00,2.16527,2.16576,2.16451,2.16559,42000000.0
2009-06-19 15:55:00,2.16601,2.16736,2.16495,2.16735,43000000.0
2009-06-19 16:00:00,2.16787,2.16901,2.16688,2.16853,43000000.0
2009-06-19 16:05:00,2.16867,2.16867,2.16679,2.16689,44000000.0
2009-06-19 16:10:00,2.16679,2.16855,2.16654,2.16764,44000000.0
2009-06-19 16:15:00,2.16841,2.16841,2.16491,2.16523,47000000.0
2009-06-19 16:20:00,2.16513,2.16521,2.16424,2.16438,44000000.0
2009-06-19 16:25:00,2.16443,2.16524,2.16434,2.16492,43000000.0
2009-06-19 16:30:00,2.16484,2.16485,2.16403,2.16439,42000000.0
2009-06-19 16:35:00,2.16428,2.16505,2.16364,2.16364,38000000.0
2009-06-19 16:40:00,2.16344,2.16417,2.1633,2.16406,42000000.0
2009-06-19 16:45:00,2.16406,2.16501,2.16391,2.1648,47000000.0
2009-06-19 16:50:00,2.16466,2.16466,2.16308,2.16362,37000000.0
2009-06-19 16:55:00,2.16307,2.16358,2.1619,2.16353,44000000.0
2009-06-19 17:00:00,2.16401,2.16427,2.16203,2.16406,40000000.0
2009-06-19 17:05:00,2.16408,2.16526,2.16374,2.16443,44000000.0
2009-06-19 17:10:00,2.16434,2.16541,2.16399,2.16541,40000000.0
2009-06-19 17:15:00,2.16496,2.16542,2.16464,2.16464,40000000.0
2009-06-19 17:20:00,2.16474,2.16548,2.16442,2.16501,41000000.0
2009-06-19 17:25:00,2.1652,2.1652,2.16412,2.16446,38000000.0
2009-06-19 17:30:00,2.16479,2.16514,2.16411,2.16453,45000000.0
2009-06-19 17:35:00,2.16459,2.16465,2.16384,2.16446,36000000.0
2009-06-19 17:40:00,2.16399,2.16421,2.16184,2.16263,45000000.0
2009-06-19 17:45:00,2.16242,2.16299,2.1616,2.16164,37000000.0
2009-06-19 17:50:00,2.16118,2.16296,2.16113,2.16235,39000000.0
2009-06-19 17:55:00,2.16233,2.16302,2.16038,2.16099,44000000.0
2009-06-19 18:00:00,2.16064,2.16311,2.16055,2.16311,44000000.0
2009-06-19 18:05:00,2.16334,2.16373,2.16119,2.16366,44000000.0
2009-06-19 18:10:00,2.16324,2.16418,2.16132,2.16143,44000000.0
2009-06-19 18:15:00,2.16117,2.16297,2.16117,2.16275,46000000.0
2009-06-19 18:20:00,2.16282,2.16283,2.16039,2.16204,47000000.0
2009-06-19 18:25:00,2.16296,2.16542,2.16296,2.1649,36000000.0
2009-06-19 18:30:00,2.16511,2.16569,2.16444,2.16444,46000000.0
2009-06-19 18:35:00,2.1641,2.16581,2.16373,2.16394,38000000.0
2009-06-19 18:40:00,2.16446,2.16572,2.16432,2.16572,41000000.0
2009-06-19 18:45:00,2.16581,2.16645,2.1655,2.16577,44000000.0
2009-06-19 18:50:00,2.16628,2.16694,2.16422,2.16422,42000000.0
2009-06-19 18:55:00,2.16431,2.16687,2.1637,2.16681,41000000.0
2009-06-19 19:00:00,2.16772,2.168,2.16671,2.16797,37000000.0
2009-06-19 19:05:00,2.1677,2.1677,2.16624,2.16698,40000000.0
2009-06-19 19:10:00,2.1664,2.16726,2.16529,2.16681,42000000.0
2009-06-19 19:15:00,2.16782,2.16883,2.16687,2.16687,42000000.0
2009-06-19 19:20:00,2.16686,2.16714,2.16581,2.1666,47000000.0
2009-06-19 19:25:00,2.16675,2.16762,2.16598,2.16762,41000000.0
2009-06-19 19:30:00,2.1671,2.16761,2.16567,2.16568,42000000.0
2009-06-19 19:35:00,2.16579,2.16649,2.16551,2.16629,38000000.0
2009-06-19 19:40:00,2.16636,2.16689,2.16621,2.16624,42000000.0
2009-06-19 19:45:00,2.16624,2.16659,2.16526,2.16549,40000000.0
2009-06-19 19:50:00,2.16528,2.16588,2.16526,2.16536,36000000.0
2009-06-19 19:55:00,2.16524,2.16586,2.16487,2.16515,41000000.0
2009-06-19 20:00:00,2.16512,2.16545,2.16428,2.16507,39000000.0
2009-06-19 20:05:00,2.16518,2.16561,2.16461,2.16539,45000000.0
2009-06-19 20:10:00,2.1655,2.16655,2.1655,2.16644,39000000.0
2009-06-19 20:15:00,2.16592,2.16731,2.16564,2.1671,42000000.0
2009-06-19 20:20:00,2.16703,2.16777,2.16592,2.16761,40000000.0
2009-06-19 20:25:00,2.16722,2.16822,2.16722,2.16814,42000000.0
2009-06-19 20:30:00,2.16812,2.16833,2.16657,2.16735,37000000.0
2009-06-19 20:35:00,2.16714,2.16723,2.16645,2.16645,46000000.0
2009-06-19 20:40:00,2.16661,2.16684,2.16634,2.1664,45000000.0
2009-06-19 20:45:00,2.16606,2.16755,2.1656,2.16729,39000000.0
2009-06-19 20:50:00,2.16809,2.16959,2.16768,2.16802,46000000.0
2009-06-19 20:55:00,2.16815,2.16831,2.16724,2.16743,38000000.0
2009-06-19 21:00:00,2.16794,2.16896,2.16656,2.16672,36000000.0
2009-06-19 21:05:00,2.16708,2.16708,2.1653,2.16614,44000000.0
2009-06-19 21:10:00,2.16631,2.16716,2.16621,2.16694,39000000.0
2009-06-19 21:15:00,2.1675,2.16793,2.1673,2.16742,39000000.0
2009-06-19 21:20:00,2.1675,2.16751,2.16679,2.16679,46000000.0
2009-06-19 21:25:00,2.16727,2.16826,2.16696,2.16742,36000000.0
2009-06-19 21:30:00,2.16745,2.16756,2.16562,2.16562,45000000.0
2009-06-19 21:35:00,2.16536,2.16538,2.16362,2.16446,44000000.0
2009-06-19 21:40:00,2.16459,2.16505,2.16404,2.16466,42000000.0
2009-06-19 21:45:00,2.16511,2.16517,2.1647,2.16495,42000000.0
2009-06-19 21:50:00,2.16484,2.16484,2.16405,2.16482,36000000.0
2009-06-19 21:55:00,2.1644,2.16498,2.16375,2.16375,37000000.0
2009-06-19 22:00:00,2.16403,2.1644,2.16316,2.1632,38000000.0
2009-06-19 22:05:00,2.16334,2.16378,2.16329,2.16374,42000000.0
2009-06-19 22:10:00,2.16376,2.1653,2.16363,2.16474,43000000.0
2009-06-19 22:15:00,2.16473,2.16489,2.16283,2.16489,39000000.0
2009-06-19 22:20:00,2.16507,2.16678,2.16502,2.16672,35000000.0
2009-06-19 22:25:00,2.16647,2.16718,2.16599,2.16639,43000000.0
2009-06-19 22:30:00,2.16644,2.16671,2.16536,2.16671,38000000.0
2009-06-19 22:35:00,2.16697,2.16697,2.16452,2.16452,42000000.0
2009-06-19 22:40:00,2.1633,2.16466,2.16237,2.16237,36000000.0
2009-06-19 22:45:00,2.16202,2.163,2.16086,2.163,41000000.0
2009-06-19 22:50:00,2.1638,2.16719,2.16376,2.16716,38000000.0
2009-06-19 22:55:00,2.16736,2.16786,2.1669,2.1669,34000000.0
2009-06-21 23:00:00,2.16647,2.16755,2.1656,2.16593,38000000.0
2009-06-21 23:05:00,2.16676,2.16792,2.16653,2.16772,38000000.0
2009-06-21 23:10:00,2.16753,2.16914,2.16721,2.16875,42000000.0
2009-06-21 23:15:00,2.16713,2.16913,2.16666,2.16728,42000000.0
2009-06-21 23:20:00,2.16684,2.16908,2.16345,2.16855,38000000.0
2009-06-21 23:25:00,2.16774,2.16983,2.16774,2.1687,42000000.0
2009-06-21 23:30:00,2.16865,2.16956,2.16832,2.16872,41000000.0
2009-06-21 23:35:00,2.16844,2.16939,2.16841,2.16856,39000000.0
2009-06-21 23:40:00,2.1686,2.16945,2.16844,2.16879,40000000.0
2009-06-21 23:45:00,2.16894,2.16929,2.16835,2.16866,40000000.0
2009-06-21 23:50:00,2.16869,2.16995,2.16767,2.16912,43000000.0
2009-06-21 23:55:00,2.16865,2.16903,2.16825,2.16881,42000000.0
2009-06-22 00:00:00,2.1689,2.16918,2.16714,2.16742,40000000.0
2009-06-22 00:05:00,2.1673,2.16856,2.1668,2.16833,42000000.0
2009-06-22 00:10:00,2.16852,2.16909,2.16824,2.16906,42000000.0
2009-06-22 00:15:00,2.16907,2.16982,2.16719,2.16874,41000000.0
2009-06-22 00:20:00,2.16717,2.16818,2.16705,2.16768,42000000.0
2009-06-22 00:25:00,2.16774,2.16829,2.16706,2.1671,42000000.0
2009-06-22 00:30:00,2.16713,2.16968,2.16694,2.16873,39000000.0
2009-06-22 00:35:00,2.16844,2.16978,2.16844,2.16931,42000000.0
2009-06-22 00:40:00,2.16925,2.17032,2.16925,2.17031,43000000.0
2009-06-22 00:45:00,2.16941,2.17001,2.16941,2.16979,46000000.0
2009-06-22 00:50:00,2.16983,2.17002,2.1679,2.16845,41000000.0
2009-06-22 00:55:00,2.16852,2.16868,2.16694,2.16849,39000000.0
2009-06-22 01:00:00,2.1683,2.17198,2.16791,2.17175,42000000.0
2009-06-22 01:05:00,2.17161,2.17225,2.1709,2.17173,37000000.0
2009-06-22 01:10:00,2.17166,2.17166,2.17033,2.17033,48000000.0
2009-06-22 01:15:00,2.17098,2.17194,2.17006,2.1718,39000000.0
2009-06-22 01:20:00,2.17217,2.17217,2.16958,2.17059,40000000.0
2009-06-22 01:25:00,2.17085,2.17282,2.16967,2.17282,40000000.0
2009-06-22 01:30:00,2.17369,2.17369,2.17211,2.17215,40000000.0
2009-06-22 01:35:00,2.17197,2.17331,2.17197,2.17221,38000000.0
2009-06-22 01:40:00,2.1722,2.17267,2.17138,2.17214,45000000.0
2009-06-22 01:45:00,2.17219,2.17258,2.17154,2.17155,37000000.0
2009-06-22 01:50:00,2.17141,2.17154,2.17037,2.17083,43000000.0
2009-06-22 01:55:00,2.17075,2.17075,2.16853,2.17033,43000000.0
2009-06-22 02:00:00,2.17021,2.17022,2.168,2.16959,43000000.0
2009-06-22 02:05:00,2.1707,2.17273,2.17021,2.17065,43000000.0
2009-06-22 02:10:00,2.17111,2.17188,2.1705,2.1705,37000000.0
2009-06-22 02:15:00,2.17026,2.17081,2.16978,2.17041,45000000.0
2009-06-22 02:20:00,2.17039,2.17076,2.1695,2.16999,38000000.0
2009-06-22 02:25:00,2.16978,2.16988,2.16933,2.16986,40000000.0
2009-06-22 02:30:00,2.17001,2.17016,2.16931,2.16938,40000000.0
2009-06-22 02:35:00,2.16937,2.17103,2.16934,2.17099,40000000.0
2009-06-22 02:40:00,2.17107,2.17272,2.17098,2.17235,39000000.0
2009-06-22 02:45:00,2.17232,2.17261,2.17088,2.17139,48000000.0
2009-06-22 02:50:00,2.17156,2.17197,2.17069,2.17095,37000000.0
2009-06-22 02:55:00,2.17133,2.17178,2.17099,2.17099,42000000.0
2009-06-22 03:00:00,2.17085,2.17219,2.1708,2.1708,39000000.0
2009-06-22 03:05:00,2.17086,2.17256,2.17086,2.17256,41000000.0
2009-06-22 03:10:00,2.17301,2.17301,2.17186,2.17227,46000000.0
2009-06-22 03:15:00,2.17244,2.17244,2.17141,2.17195,43000000.0
2009-06-22 03:20:00,2.17243,2.17256,2.17102,2.17211,42000000.0
2009-06-22 03:25:00,2.17142,2.17142,2.17041,2.17095,39000000.0
2009-06-22 03:30:00,2.17109,2.1718,2.17105,2.1718,42000000.0
2009-06-22 03:35:00,2.17257,2.17286,2.17208,2.17263,42000000.0
2009-06-22 03:40:00,2.17237,2.17259,2.17063,2.17179,41000000.0
2009-06-22 03:45:00,2.17197,2.1723,2.17153,2.17179,42000000.0
2009-06-22 03:50:00,2.1718,2.1733,2.17144,2.17211,42000000.0
2009-06-22 03:55:00,2.17172,2.17386,2.17165,2.17225,40000000.0
2009-06-22 04:00:00,2.17241,2.17479,2.17241,2.17463,42000000.0
2009-06-22 04:05:00,2.17598,2.17757,2.17421,2.17632,43000000.0
2009-06-22 04:10:00,2.17638,2.17694,2.17606,2.17694,40000000.0
2009-06-22 04:15:00,2.1771,2.17728,2.17581,2.17593,40000000.0
2009-06-22 04:20:00,2.17573,2.17626,2.17535,2.17572,39000000.0
2009-06-22 04:25:00,2.17576,2.17595,2.17487,2.17502,41000000.0
2009-06-22 04:30:00,2.17481,2.17556,2.17379,2.17547,42000000.0
2009-06-22 04:35:00,2.17516,2.17651,2.17448,2.17561,38000000.0
2009-06-22 04:40:00,2.17592,2.17843,2.17587,2.17692,42000000.0
2009-06-22 04:45:00,2.17775,2.17798,2.17734,2.17771,42000000.0
2009-06-22 04:50:00,2.17631,2.17781,2.17552,2.17557,38000000.0
2009-06-22 04:55:00,2.17538,2.17727,2.17538,2.17727,38000000.0
2009-06-22 05:00:00,2.17682,2.17763,2.17653,2.17703,34000000.0
2009-06-22 05:05:00,2.1769,2.1784,2.17644,2.1784,38000000.0
2009-06-22 05:10:00,2.17824,2.17845,2.17618,2.17656,41000000.0
2009-06-22 05:15:00,2.17754,2.17778,2.17732,2.17752,36000000.0
2009-06-22 05:20:00,2.1774,2.1777,2.1765,2.1765,42000000.0
2009-06-22 05:25:00,2.17702,2.17788,2.17695,2.17763,38000000.0
2009-06-22 05:30:00,2.17744,2.17779,2.17709,2.17776,43000000.0
2009-06-22 05:35:00,2.17757,2.17765,2.17709,2.17709,35000000.0
2009-06-22 05:40:00,2.17706,2.17743,2.17548,2.17743,39000000.0
2009-06-22 05:45:00,2.17766,2.178,2.17628,2.17782,43000000.0
2009-06-22 05:50:00,2.17799,2.17801,2.17704,2.1777,42000000.0
2009-06-22 05:55:00,2.17759,2.17803,2.17674,2.17691,38000000.0
2009-06-22 06:00:00,2.17686,2.17799,2.17686,2.17738,37000000.0
2009-06-22 06:05:00,2.17751,2.17823,2.17727,2.17743,36000000.0
2009-06-22 06:10:00,2.17704,2.17799,2.17687,2.17792,42000000.0
2009-06-22 06:15:00,2.17777,2.17801,2.17711,2.17742,42000000.0
2009-06-22 06:20:00,2.17749,2.17753,2.1768,2.17718,44000000.0
2009-06-22 06:25:00,2.17713,2.17751,2.17658,2.17725,45000000.0
2009-06-22 06:30:00,2.17727,2.17913,2.17719,2.17719,36000000.0
2009-06-22 06:35:00,2.17646,2.17688,2.17409,2.17412,40000000.0
2009-06-22 06:40:00,2.17431,2.17431,2.17176,2.17262,39000000.0
2009-06-22 06:45:00,2.17236,2.17388,2.17236,2.17279,39000000.0
2009-06-22 06:50:00,2.17292,2.17421,2.17292,2.17381,44000000.0
2009-06-22 06:55:00,2.17301,2.17301,2.17181,2.17228,36000000.0
2009-06-22 07:00:00,2.17312,2.17444,2.17312,2.1741,36000000.0
2009-06-22 07:05:00,2.17396,2.17484,2.17296,2.17484,46000000.0
2009-06-22 07:10:00,2.17491,2.17523,2.17459,2.17459,39000000.0
2009-06-22 07:15:00,2.17441,2.17441,2.17179,2.17219,45000000.0
2009-06-22 07:20:00,2.17214,2.17434,2.17214,2.17367,46000000.0
2009-06-22 07:25:00,2.17387,2.17393,2.17165,2.17224,37000000.0
2009-06-22 07:30:00,2.17237,2.17371,2.17202,2.1733,39000000.0
2009-06-22 07:35:00,2.17371,2.17424,2.17178,2.17419,40000000.0
2009-06-22 07:40:00,2.17428,2.17428,2.17275,2.1732,42000000.0
2009-06-22 07:45:00,2.17309,2.17426,2.17283,2.17328,39000000.0
2009-06-22 07:50:00,2.17249,2.17339,2.17224,2.17307,45000000.0
2009-06-22 07:55:00,2.17323,2.17385,2.17323,2.17373,36000000.0
2009-06-22 08:00:00,2.17339,2.17339,2.17198,2.17239,41000000.0
2009-06-22 08:05:00,2.17223,2.17269,2.17192,2.17195,36000000.0
2009-06-22 08:10:00,2.17156,2.17215,2.1696,2.17215,40000000.0
2009-06-22 08:15:00,2.1726,2.17421,2.17244,2.17421,42000000.0
2009-06-22 08:20:00,2.17392,2.17399,2.16992,2.17132,38000000.0
2009-06-22 08:25:00,2.17085,2.17251,2.17051,2.17161,42000000.0
2009-06-22 08:30:00,2.17167,2.17192,2.17086,2.17132,41000000.0
2009-06-22 08:35:00,2.17165,2.17186,2.17088,2.17138,47000000.0
2009-06-22 08:40:00,2.17129,2.17221,2.17115,2.17152,42000000.0
2009-06-22 08:45:00,2.17176,2.17204,2.1696,2.17149,42000000.0
2009-06-22 08:50:00,2.17167,2.17254,2.17122,2.17237,40000000.0
2009-06-22 08:55:00,2.17238,2.17305,2.1717,2.17284,37000000.0
2009-06-22 09:00:00,2.17273,2.17324,2.1723,2.17314,41000000.0
2009-06-22 09:05:00,2.17321,2.1754,2.17321,2.17523,42000000.0
2009-06-22 09:10:00,2.17446,2.17505,2.17361,2.17505,44000000.0
2009-06-22 09:15:00,2.17527,2.17527,2.17424,2.17447,41000000.0
2009-06-22 09:20:00,2.17448,2.1758,2.17448,2.17573,38000000.0
2009-06-22 09:25:00,2.17513,2.17529,2.17467,2.17505,46000000.0
2009-06-22 09:30:00,2.17507,2.1761,2.17499,2.17609,36000000.0
2009-06-22 09:35:00,2.17621,2.17621,2.17366,2.17504,47000000.0
2009-06-22 09:40:00,2.17463,2.17585,2.17443,2.1757,46000000.0
2009-06-22 09:45:00,2.1759,2.17728,2.17547,2.17721,44000000.0
2009-06-22 09:50:00,2.17663,2.17772,2.17656,2.17667,44000000.0
2009-06-22 09:55:00,2.17669,2.17707,2.17632,2.17704,44000000.0
2009-06-22 10:00:00,2.17714,2.17803,2.1762,2.17726,44000000.0
2009-06-22 10:05:00,2.17727,2.17755,2.17609,2.17639,39000000.0
2009-06-22 10:10:00,2.17633,2.17641,2.17451,2.1749,37000000.0
2009-06-22 10:15:00,2.17465,2.176,2.17451,2.17595,45000000.0
2009-06-22 10:20:00,2.17589,2.17629,2.17546,2.17598,36000000.0
2009-06-22 10:25:00,2.17614,2.17699,2.17576,2.17621,45000000.0
2009-06-22 10:30:00,2.17599,2.17671,2.17588,2.1759,38000000.0
2009-06-22 10:35:00,2.17572,2.17631,2.17551,2.17562,41000000.0
2009-06-22 10:40:00,2.17517,2.17543,2.17434,2.17454,40000000.0
2009-06-22 10:45:00,2.17441,2.17704,2.17437,2.17704,40000000.0
2009-06-22 10:50:00,2.177,2.177,2.17528,2.17614,44000000.0
2009-06-22 10:55:00,2.17619,2.17718,2.17437,2.177,40000000.0
2009-06-22 11:00:00,2.17662,2.17773,2.1754,2.17769,44000000.0
2009-06-22 11:05:00,2.17793,2.17812,2.17651,2.17786,37000000.0
2009-06-22 11:10:00,2.17842,2.1799,2.17822,2.17946,47000000.0
2009-06-22 11:15:00,2.17937,2.17937,2.17844,2.17874,42000000.0
2009-06-22 11:20:00,2.17809,2.17912,2.17655,2.17882,38000000.0
2009-06-22 11:25:00,2.17838,2.17838,2.17681,2.17811,42000000.0
2009-06-22 11:30:00,2.1771,2.17736,2.17651,2.17703,43000000.0
2009-06-22 11:35:00,2.17694,2.17882,2.1768,2.17882,44000000.0
2009-06-22 11:40:00,2.17882,2.17919,2.17803,2.17887,47000000.0
2009-06-22 11:45:00,2.17852,2.17869,2.17751,2.17819,44000000.0
2009-06-22 11:50:00,2.17798,2.17851,2.17697,2.17836,44000000.0
2009-06-22 11:55:00,2.17782,2.1789,2.17779,2.17861,43000000.0
2009-06-22 12:00:00,2.17843,2.1788,2.17815,2.17833,43000000.0
2009-06-22 12:05:00,2.1786,2.18112,2.1786,2.18112,42000000.0
2009-06-22 12:10:00,2.18141,2.1815,2.17935,2.18109,38000000.0
2009-06-22 12:15:00,2.18118,2.18177,2.18076,2.181,44000000.0
2009-06-22 12:20:00,2.18091,2.1811,2.17876,2.18033,39000000.0
2009-06-22 12:25:00,2.18035,2.18113,2.17969,2.18059,42000000.0
2009-06-22 12:30:00,2.18022,2.18077,2.17954,2.17996,39000000.0
2009-06-22 12:35:00,2.17993,2.18062,2.17976,2.18034,42000000.0
2009-06-22 12:40:00,2.18015,2.18106,2.18013,2.18084,41000000.0
2009-06-22 12:45:00,2.18047,2.18134,2.18022,2.18117,42000000.0
2009-06-22 12:50:00,2.18108,2.18218,2.18024,2.18024,41000000.0
2009-06-22 12:55:00,2.1805,2.1805,2.17913,2.17942,37000000.0
2009-06-22 13:00:00,2.17956,2.18081,2.17956,2.18015,38000000.0
2009-06-22 13:05:00,2.17983,2.18084,2.17896,2.18084,37000000.0
2009-06-22 13:10:00,2.18103,2.18161,2.18044,2.18149,40000000.0
2009-06-22 13:15:00,2.18137,2.18305,2.18104,2.1815,43000000.0
2009-06-22 13:20:00,2.18117,2.18161,2.18083,2.18103,41000000.0
2009-06-22 13:25:00,2.18079,2.18147,2.18079,2.18147,67000000.0
2009-06-22 13:30:00,2.18161,2.18186,2.17982,2.17982,75000000.0
2009-06-22 13:35:00,2.18022,2.18059,2.17909,2.17963,84000000.0
2009-06-22 13:40:00,2.17921,2.17921,2.17828,2.17828,86000000.0
2009-06-22 13:45:00,2.17828,2.18037,2.17827,2.18037,104000000.0
2009-06-22 13:50:00,2.18108,2.18164,2.18033,2.18092,128000000.0
2009-06-22 13:55:00,2.18103,2.18173,2.18091,2.18113,124000000.0
2009-06-22 14:00:00,2.18107,2.18129,2.1805,2.1805,144000000.0
2009-06-22 14:05:00,2.18042,2.1817,2.18042,2.1817,144000000.0
2009-06-22 14:10:00,2.18175,2.18358,2.1817,2.18346,101000000.0
2009-06-22 14:15:00,2.18351,2.18351,2.18195,2.18204,145000000.0
2009-06-22 14:20:00,2.18236,2.18266,2.18089,2.18189,143000000.0
2009-06-22 14:25:00,2.18262,2.18343,2.18222,2.18258,118000000.0
2009-06-22 14:30:00,2.18294,2.18441,2.18151,2.18441,128000000.0
2009-06-22 14:35:00,2.18485,2.18581,2.18485,2.18573,165000000.0
2009-06-22 14:40:00,2.18534,2.18574,2.18477,2.18554,141000000.0
2009-06-22 14:45:00,2.18548,2.18641,2.18534,2.18636,104000000.0
2009-06-22 14:50:00,2.18638,2.18729,2.18559,2.18626,126000000.0
2009-06-22 14:55:00,2.18636,2.18688,2.18573,2.18688,91000000.0
2009-06-22 15:00:00,2.187,2.18787,2.18683,2.18754,131000000.0
2009-06-22 15:05:00,2.18702,2.18707,2.18537,2.18537,129000000.0
2009-06-22 15:10:00,2.18523,2.18713,2.185,2.18689,160000000.0
2009-06-22 15:15:00,2.1868,2.1868,2.18541,2.18556,82000000.0
2009-06-22 15:20:00,2.18579,2.18643,2.18491,2.18637,110000000.0
2009-06-22 15:25:00,2.18672,2.18817,2.18558,2.18558,188000000.0
2009-06-22 15:30:00,2.18567,2.18814,2.18556,2.18814,208000000.0
2009-06-22 15:35:00,2.18862,2.19035,2.1885,2.18978,178000000.0
2009-06-22 15:40:00,2.18959,2.1911,2.18959,2.1907,180000000.0
2009-06-22 15:45:00,2.19084,2.19102,2.18841,2.18866,149000000.0
2009-06-22 15:50:00,2.1886,2.1886,2.18584,2.1859,112000000.0
2009-06-22 15:55:00,2.18571,2.18845,2.18571,2.18783,150000000.0
2009-06-22 16:00:00,2.1877,2.18998,2.18727,2.18953,200000000.0
2009-06-22 16:05:00,2.18994,2.19034,2.1875,2.18752,188000000.0
2009-06-22 16:10:00,2.18744,2.1882,2.18687,2.18717,169000000.0
2009-06-22 16:15:00,2.18696,2.18696,2.18557,2.18659,185000000.0
2009-06-22 16:20:00,2.18626,2.18635,2.18309,2.18309,231000000.0
2009-06-22 16:25:00,2.18333,2.18427,2.18312,2.18381,173000000.0
2009-06-22 16:30:00,2.18443,2.18822,2.18433,2.18793,183000000.0
2009-06-22 16:35:00,2.18892,2.1902,2.18892,2.18938,229000000.0
2009-06-22 16:40:00,2.18924,2.19097,2.18897,2.19001,218000000.0
2009-06-22 16:45:00,2.18979,2.18979,2.18709,2.1878,236000000.0
2009-06-22 16:50:00,2.18775,2.18775,2.18528,2.18633,142000000.0
2009-06-22 16:55:00,2.18602,2.18727,2.18544,2.18725,178000000.0
2009-06-22 17:00:00,2.18809,2.18809,2.18608,2.18738,176000000.0
2009-06-22 17:05:00,2.18784,2.18784,2.18624,2.18663,206000000.0
2009-06-22 17:10:00,2.18672,2.18719,2.18613,2.18719,165000000.0
2009-06-22 17:15:00,2.18751,2.18805,2.18729,2.18734,139000000.0
2009-06-22 17:20:00,2.18748,2.18785,2.18641,2.18693,140000000.0
2009-06-22 17:25:00,2.18694,2.19058,2.18694,2.19023,157000000.0
2009-06-22 17:30:00,2.19066,2.19236,2.18956,2.19236,301000000.0
2009-06-22 17:35:00,2.19249,2.19342,2.19107,2.19342,233000000.0
2009-06-22 17:40:00,2.19323,2.19323,2.19116,2.19156,225000000.0
2009-06-22 17:45:00,2.19104,2.19167,2.19019,2.19152,303000000.0
2009-06-22 17:50:00,2.19214,2.19254,2.1914,2.1914,232000000.0
2009-06-22 17:55:00,2.1911,2.19266,2.19049,2.1921,196000000.0
2009-06-22 18:00:00,2.19215,2.19299,2.19149,2.19263,190000000.0
2009-06-22 18:05:00,2.19296,2.19398,2.19273,2.19387,196000000.0
2009-06-22 18:10:00,2.19386,2.19386,2.19262,2.19292,136000000.0
2009-06-22 18:15:00,2.19272,2.19284,2.19218,2.1924,226000000.0
2009-06-22 18:20:00,2.19233,2.19348,2.19214,2.19296,228000000.0
2009-06-22 18:25:00,2.19335,2.19336,2.19236,2.19281,151000000.0
2009-06-22 18:30:00,2.19298,2.19298,2.19239,2.1929,194000000.0
2009-06-22 18:35:00,2.19263,2.19343,2.19189,2.19302,273000000.0
2009-06-22 18:40:00,2.19328,2.19464,2.19291,2.19398,232000000.0
2009-06-22 18:45:00,2.19381,2.19416,2.19226,2.19377,216000000.0
2009-06-22 18:50:00,2.19376,2.19534,2.19355,2.1947,129000000.0
2009-06-22 18:55:00,2.19498,2.19577,2.19439,2.19499,98000000.0
2009-06-22 19:00:00,2.19511,2.19536,2.1939,2.19511,129000000.0
2009-06-22 19:05:00,2.19515,2.19601,2.19488,2.19541,232000000.0
2009-06-22 19:10:00,2.19532,2.19552,2.19347,2.19347,148000000.0
2009-06-22 19:15:00,2.19383,2.19383,2.19271,2.19301,123000000.0
2009-06-22 19:20:00,2.19302,2.1943,2.19302,2.19407,120000000.0
2009-06-22 19:25:00,2.19403,2.19515,2.1938,2.19459,216000000.0
2009-06-22 19:30:00,2.19469,2.19469,2.19335,2.19379,154000000.0
2009-06-22 19:35:00,2.19385,2.19473,2.19324,2.19469,101000000.0
2009-06-22 19:40:00,2.19461,2.1952,2.19439,2.1949,94000000.0
2009-06-22 19:45:00,2.19478,2.1954,2.1946,2.19487,118000000.0
2009-06-22 19:50:00,2.1948,2.1948,2.19406,2.19478,93000000.0
2009-06-22 19:55:00,2.19525,2.19644,2.19444,2.1959,106000000.0
2009-06-22 20:00:00,2.1955,2.19589,2.19484,2.19484,101000000.0
2009-06-22 20:05:00,2.19451,2.19482,2.19384,2.19441,97000000.0
2009-06-22 20:10:00,2.19447,2.19506,2.19435,2.19493,77000000.0
2009-06-22 20:15:00,2.19492,2.19497,2.19385,2.19434,82000000.0
2009-06-22 20:20:00,2.19401,2.19446,2.19359,2.1938,54000000.0
2009-06-22 20:25:00,2.1939,2.19394,2.19307,2.19337,76000000.0
2009-06-22 20:30:00,2.19373,2.19475,2.19361,2.19468,106000000.0
2009-06-22 20:35:00,2.19475,2.19684,2.19475,2.19571,60000000.0
2009-06-22 20:40:00,2.19578,2.1967,2.19522,2.1961,49000000.0
2009-06-22 20:45:00,2.19619,2.19722,2.19605,2.19722,61000000.0
2009-06-22 20:50:00,2.19728,2.19729,2.19613,2.19653,59000000.0
2009-06-22 20:55:00,2.19652,2.19747,2.19631,2.19719,56000000.0
2009-06-22 21:00:00,2.19681,2.19711,2.19548,2.19605,66000000.0
2009-06-22 21:05:00,2.19594,2.19632,2.19532,2.19608,46000000.0
2009-06-22 21:10:00,2.19615,2.19644,2.19401,2.19644,41000000.0
2009-06-22 21:15:00,2.19635,2.19635,2.19427,2.19486,41000000.0
2009-06-22 21:20:00,2.19514,2.19514,2.19308,2.1946,45000000.0
2009-06-22 21:25:00,2.19407,2.19475,2.19306,2.19474,88000000.0
2009-06-22 21:30:00,2.1952,2.19542,2.1943,2.19433,41000000.0
2009-06-22 21:35:00,2.19429,2.19506,2.19419,2.19506,76000000.0
2009-06-22 21:40:00,2.1942,2.19508,2.19342,2.19466,61000000.0
2009-06-22 21:45:00,2.19511,2.19586,2.19511,2.19559,50000000.0
2009-06-22 21:50:00,2.19538,2.1976,2.19501,2.19663,45000000.0
2009-06-22 21:55:00,2.19673,2.19788,2.19636,2.19685,87000000.0
2009-06-22 22:00:00,2.19661,2.19811,2.19607,2.19741,86000000.0
2009-06-22 22:05:00,2.19727,2.19868,2.19703,2.19868,82000000.0
2009-06-22 22:10:00,2.19915,2.20091,2.19836,2.19851,57000000.0
2009-06-22 22:15:00,2.19874,2.19923,2.19844,2.19868,47000000.0
2009-06-22 22:20:00,2.19846,2.19877,2.19681,2.19744,54000000.0
2009-06-22 22:25:00,2.19792,2.20038,2.19762,2.20038,43000000.0
2009-06-22 22:30:00,2.20067,2.20135,2.20037,2.2007,125000000.0
2009-06-22 22:35:00,2.20024,2.20117,2.20024,2.20113,107000000.0
2009-06-22 22:40:00,2.20128,2.20179,2.20128,2.20173,53000000.0
2009-06-22 22:45:00,2.20186,2.20322,2.20143,2.20245,60000000.0
2009-06-22 22:50:00,2.20255,2.20313,2.20215,2.20237,53000000.0
2009-06-22 22:55:00,2.20238,2.2031,2.2016,2.20219,40000000.0
2009-06-22 23:00:00,2.20257,2.20671,2.20205,2.20402,52000000.0
2009-06-22 23:05:00,2.20415,2.20432,2.20099,2.2025,50000000.0
2009-06-22 23:10:00,2.20253,2.2028,2.20155,2.20155,37000000.0
2009-06-22 23:15:00,2.20122,2.20232,2.2008,2.2009,48000000.0
2009-06-22 23:20:00,2.20072,2.20151,2.20059,2.20117,38000000.0
2009-06-22 23:25:00,2.20129,2.20172,2.20093,2.20112,67000000.0
2009-06-22 23:30:00,2.20111,2.20182,2.20111,2.2018,56000000.0
2009-06-22 23:35:00,2.20164,2.20188,2.20126,2.20173,47000000.0
2009-06-22 23:40:00,2.20159,2.20173,2.20052,2.20139,64000000.0
2009-06-22 23:45:00,2.20151,2.20178,2.20136,2.20136,37000000.0
2009-06-22 23:50:00,2.20107,2.20107,2.1994,2.19943,40000000.0
2009-06-22 23:55:00,2.19964,2.2014,2.19954,2.20066,72000000.0
2009-06-23 00:00:00,2.20076,2.20145,2.20074,2.20074,46000000.0
2009-06-23 00:05:00,2.20094,2.20193,2.20064,2.20087,41000000.0
2009-06-23 00:10:00,2.20153,2.20172,2.20079,2.20168,57000000.0
2009-06-23 00:15:00,2.20152,2.2017,2.20107,2.2017,43000000.0
2009-06-23 00:20:00,2.20162,2.20184,2.20081,2.20092,42000000.0
2009-06-23 00:25:00,2.20049,2.20277,2.20047,2.20252,43000000.0
2009-06-23 00:30:00,2.20259,2.20291,2.20242,2.20247,54000000.0
2009-06-23 00:35:00,2.20202,2.20202,2.1999,2.20179,38000000.0
2009-06-23 00:40:00,2.20195,2.20561,2.20195,2.20561,37000000.0
2009-06-23 00:45:00,2.2056,2.20573,2.2037,2.20385,51000000.0
2009-06-23 00:50:00,2.20387,2.20491,2.20313,2.20335,44000000.0
2009-06-23 00:55:00,2.20361,2.20361,2.20296,2.20319,42000000.0
2009-06-23 01:00:00,2.20333,2.20335,2.20032,2.20193,54000000.0
2009-06-23 01:05:00,2.20202,2.20276,2.20202,2.20233,33000000.0
2009-06-23 01:10:00,2.20218,2.2044,2.20215,2.2044,49000000.0
2009-06-23 01:15:00,2.20444,2.20609,2.20403,2.20609,47000000.0
2009-06-23 01:20:00,2.2061,2.2061,2.2035,2.2035,45000000.0
2009-06-23 01:25:00,2.2035,2.20381,2.20141,2.20381,57000000.0
2009-06-23 01:30:00,2.2036,2.20787,2.20352,2.20787,69000000.0
2009-06-23 01:35:00,2.20768,2.20783,2.2034,2.20473,48000000.0
2009-06-23 01:40:00,2.20481,2.20521,2.20433,2.20497,40000000.0
2009-06-23 01:45:00,2.20507,2.20753,2.20479,2.20753,43000000.0
2009-06-23 01:50:00,2.20779,2.20992,2.20779,2.20904,55000000.0
2009-06-23 01:55:00,2.20762,2.20762,2.20504,2.20611,63000000.0
2009-06-23 02:00:00,2.20605,2.20627,2.20342,2.20505,43000000.0
2009-06-23 02:05:00,2.20533,2.20543,2.20434,2.20439,43000000.0
2009-06-23 02:10:00,2.2034,2.20387,2.20249,2.20291,37000000.0
2009-06-23 02:15:00,2.20267,2.20626,2.20267,2.20512,45000000.0
2009-06-23 02:20:00,2.20508,2.20542,2.2036,2.2036,38000000.0
2009-06-23 02:25:00,2.204,2.20662,2.20397,2.20662,40000000.0
2009-06-23 02:30:00,2.20639,2.20639,2.20383,2.20543,40000000.0
2009-06-23 02:35:00,2.20552,2.20552,2.20462,2.20474,40000000.0
2009-06-23 02:40:00,2.20493,2.20577,2.20474,2.20496,39000000.0
2009-06-23 02:45:00,2.20479,2.20526,2.20258,2.20368,48000000.0
2009-06-23 02:50:00,2.20337,2.20376,2.20315,2.20376,37000000.0
2009-06-23 02:55:00,2.20371,2.20373,2.20139,2.20314,42000000.0
2009-06-23 03:00:00,2.2033,2.20574,2.2033,2.20383,39000000.0
2009-06-23 03:05:00,2.20403,2.20576,2.20403,2.20457,41000000.0
2009-06-23 03:10:00,2.20431,2.205,2.20405,2.20485,46000000.0
2009-06-23 03:15:00,2.20459,2.20575,2.20403,2.20571,41000000.0
2009-06-23 03:20:00,2.20616,2.20616,2.20291,2.20309,42000000.0
2009-06-23 03:25:00,2.20315,2.20446,2.20286,2.20443,39000000.0
2009-06-23 03:30:00,2.20427,2.20516,2.20346,2.20509,42000000.0
2009-06-23 03:35:00,2.20516,2.2056,2.20466,2.2056,42000000.0
2009-06-23 03:40:00,2.2055,2.20618,2.20503,2.20569,41000000.0
2009-06-23 03:45:00,2.20582,2.20604,2.20421,2.20421,42000000.0
2009-06-23 03:50:00,2.20451,2.20619,2.20451,2.20589,42000000.0
2009-06-23 03:55:00,2.20566,2.20605,2.2052,2.20571,40000000.0
2009-06-23 04:00:00,2.20609,2.20663,2.20535,2.20663,42000000.0
2009-06-23 04:05:00,2.20701,2.20747,2.20522,2.20643,43000000.0
2009-06-23 04:10:00,2.20664,2.20664,2.20558,2.20639,40000000.0
2009-06-23 04:15:00,2.20654,2.20735,2.20596,2.20735,40000000.0
2009-06-23 04:20:00,2.20725,2.20784,2.20662,2.20696,39000000.0
2009-06-23 04:25:00,2.20715,2.2088,2.20712,2.20744,41000000.0
2009-06-23 04:30:00,2.20705,2.20877,2.20697,2.20803,42000000.0
2009-06-23 04:35:00,2.20792,2.21011,2.20783,2.20905,38000000.0
2009-06-23 04:40:00,2.20874,2.21034,2.20874,2.2098,38000000.0
2009-06-23 04:45:00,2.21004,2.21057,2.20744,2.20899,42000000.0
2009-06-23 04:50:00,2.20872,2.20967,2.20843,2.20951,38000000.0
2009-06-23 04:55:00,2.20866,2.2094,2.20833,2.2094,38000000.0
2009-06-23 05:00:00,2.20958,2.21016,2.2094,2.20974,34000000.0
2009-06-23 05:05:00,2.20945,2.2102,2.20936,2.20957,38000000.0
2009-06-23 05:10:00,2.20972,2.21069,2.20867,2.21044,41000000.0
2009-06-23 05:15:00,2.21054,2.21054,2.20928,2.2101,36000000.0
2009-06-23 05:20:00,2.21024,2.21055,2.20908,2.20955,42000000.0
2009-06-23 05:25:00,2.21008,2.2101,2.20802,2.20858,38000000.0
2009-06-23 05:30:00,2.20872,2.20994,2.20818,2.20965,43000000.0
2009-06-23 05:35:00,2.20881,2.20881,2.20613,2.20721,35000000.0
2009-06-23 05:40:00,2.20745,2.2078,2.20584,2.2078,39000000.0
2009-06-23 05:45:00,2.20857,2.20891,2.20709,2.20737,43000000.0
2009-06-23 05:50:00,2.20751,2.20775,2.20688,2.20751,42000000.0
2009-06-23 05:55:00,2.20738,2.20748,2.2068,2.207,43000000.0
2009-06-23 06:00:00,2.20687,2.20717,2.20642,2.20697,37000000.0
2009-06-23 06:05:00,2.20719,2.20741,2.20649,2.20737,36000000.0
2009-06-23 06:10:00,2.20717,2.20762,2.206,2.206,42000000.0
2009-06-23 06:15:00,2.20651,2.20705,2.20613,2.20649,42000000.0
2009-06-23 06:20:00,2.20661,2.20698,2.20605,2.20677,44000000.0
2009-06-23 06:25:00,2.20725,2.20775,2.20687,2.20735,45000000.0
2009-06-23 06:30:00,2.20734,2.20805,2.20718,2.20789,36000000.0
2009-06-23 06:35:00,2.20763,2.2085,2.20675,2.20675,40000000.0
2009-06-23 06:40:00,2.2069,2.20715,2.20676,2.20678,39000000.0
2009-06-23 06:45:00,2.20677,2.20841,2.20658,2.2067,39000000.0
2009-06-23 06:50:00,2.20658,2.20771,2.20627,2.20756,44000000.0
2009-06-23 06:55:00,2.20723,2.20849,2.20723,2.20827,36000000.0
2009-06-23 07:00:00,2.20812,2.2086,2.20633,2.20662,36000000.0
2009-06-23 07:05:00,2.2074,2.20809,2.20608,2.20798,46000000.0
2009-06-23 07:10:00,2.20795,2.2082,2.20662,2.20727,39000000.0
2009-06-23 07:15:00,2.20723,2.20746,2.20606,2.20696,45000000.0
2009-06-23 07:20:00,2.20579,2.20638,2.20449,2.20638,46000000.0
2009-06-23 07:25:00,2.20675,2.20695,2.20598,2.20598,37000000.0
2009-06-23 07:30:00,2.20591,2.20651,2.20567,2.20636,42000000.0
2009-06-23 07:35:00,2.20682,2.20725,2.20567,2.20635,40000000.0
2009-06-23 07:40:00,2.2062,2.2062,2.20407,2.20576,42000000.0
2009-06-23 07:45:00,2.206,2.20746,2.20578,2.20699,39000000.0
2009-06-23 07:50:00,2.2068,2.20832,2.20537,2.20537,45000000.0
2009-06-23 07:55:00,2.20562,2.20804,2.20541,2.20804,41000000.0
2009-06-23 08:00:00,2.20865,2.20878,2.20628,2.20728,41000000.0
2009-06-23 08:05:00,2.20757,2.20787,2.20705,2.20705,36000000.0
2009-06-23 08:10:00,2.20687,2.20907,2.20665,2.20871,40000000.0
2009-06-23 08:15:00,2.20932,2.20989,2.20896,2.2092,42000000.0
2009-06-23 08:20:00,2.20924,2.21075,2.20902,2.21034,38000000.0
2009-06-23 08:25:00,2.20952,2.20983,2.20889,2.20889,42000000.0
2009-06-23 08:30:00,2.20928,2.20928,2.20566,2.20598,41000000.0
2009-06-23 08:35:00,2.20656,2.20753,2.20332,2.20465,47000000.0
2009-06-23 08:40:00,2.20558,2.20612,2.20435,2.20563,42000000.0
2009-06-23 08:45:00,2.20576,2.20576,2.20324,2.20456,42000000.0
2009-06-23 08:50:00,2.20409,2.20655,2.20372,2.20655,40000000.0
2009-06-23 08:55:00,2.20704,2.20815,2.2056,2.20682,37000000.0
2009-06-23 09:00:00,2.20688,2.20688,2.20465,2.20465,41000000.0
2009-06-23 09:05:00,2.20379,2.20421,2.2032,2.2032,42000000.0
2009-06-23 09:10:00,2.20291,2.20429,2.20225,2.20254,44000000.0
2009-06-23 09:15:00,2.2028,2.20284,2.20012,2.20012,41000000.0
2009-06-23 09:20:00,2.20024,2.20036,2.19493,2.19843,38000000.0
2009-06-23 09:25:00,2.19871,2.20031,2.19741,2.19754,46000000.0
2009-06-23 09:30:00,2.19655,2.19841,2.1965,2.19781,36000000.0
2009-06-23 09:35:00,2.19775,2.19928,2.19641,2.19889,47000000.0
2009-06-23 09:40:00,2.19885,2.19938,2.19829,2.19864,46000000.0
2009-06-23 09:45:00,2.19639,2.19779,2.19569,2.19592,46000000.0
2009-06-23 09:50:00,2.19645,2.19815,2.19616,2.19766,44000000.0
2009-06-23 09:55:00,2.19869,2.20075,2.1984,2.20065,44000000.0
2009-06-23 10:00:00,2.20062,2.2041,2.1999,2.20355,44000000.0
2009-06-23 10:05:00,2.20384,2.20454,2.20193,2.20216,39000000.0
2009-06-23 10:10:00,2.20215,2.20328,2.20211,2.20281,37000000.0
2009-06-23 10:15:00,2.20319,2.20511,2.20319,2.20488,45000000.0
2009-06-23 10:20:00,2.20438,2.20442,2.20359,2.20369,36000000.0
2009-06-23 10:25:00,2.20354,2.20492,2.20354,2.20441,45000000.0
2009-06-23 10:30:00,2.20431,2.20433,2.20221,2.20361,38000000.0
2009-06-23 10:35:00,2.20383,2.20383,2.2016,2.20245,41000000.0
2009-06-23 10:40:00,2.20232,2.20411,2.20195,2.20399,40000000.0
2009-06-23 10:45:00,2.20426,2.20469,2.20089,2.20167,40000000.0
2009-06-23 10:50:00,2.20105,2.20117,2.19994,2.2004,44000000.0
2009-06-23 10:55:00,2.20048,2.20238,2.20015,2.20169,40000000.0
2009-06-23 11:00:00,2.20195,2.20351,2.20089,2.20261,44000000.0
2009-06-23 11:05:00,2.20283,2.20283,2.20145,2.20146,39000000.0
2009-06-23 11:10:00,2.20167,2.20312,2.19906,2.19921,47000000.0
2009-06-23 11:15:00,2.19991,2.20016,2.19746,2.19776,42000000.0
2009-06-23 11:20:00,2.19791,2.19955,2.1978,2.19929,38000000.0
2009-06-23 11:25:00,2.19969,2.19969,2.19862,2.19916,42000000.0
2009-06-23 11:30:00,2.19923,2.20019,2.19904,2.20019,43000000.0
2009-06-23 11:35:00,2.20007,2.20102,2.19992,2.20102,44000000.0
2009-06-23 11:40:00,2.20119,2.2029,2.20089,2.20262,47000000.0
2009-06-23 11:45:00,2.20237,2.20248,2.20167,2.20229,44000000.0
2009-06-23 11:50:00,2.20251,2.20442,2.20234,2.2034,44000000.0
2009-06-23 11:55:00,2.20335,2.20419,2.20316,2.20385,43000000.0
2009-06-23 12:00:00,2.20383,2.20406,2.20325,2.20375,43000000.0
2009-06-23 12:05:00,2.2037,2.20446,2.20247,2.20304,42000000.0
2009-06-23 12:10:00,2.20272,2.20309,2.20083,2.20083,39000000.0
2009-06-23 12:15:00,2.20023,2.20023,2.19727,2.1973,44000000.0
2009-06-23 12:20:00,2.1971,2.19788,2.19445,2.19788,39000000.0
2009-06-23 12:25:00,2.19855,2.19922,2.19849,2.19886,39000000.0
2009-06-23 12:30:00,2.19835,2.19883,2.19777,2.19829,39000000.0
2009-06-23 12:35:00,2.19796,2.20136,2.19785,2.20136,42000000.0
2009-06-23 12:40:00,2.20155,2.2022,2.20072,2.20107,41000000.0
2009-06-23 12:45:00,2.20075,2.20299,2.20048,2.20292,42000000.0
2009-06-23 12:50:00,2.20255,2.20305,2.20194,2.20218,41000000.0
2009-06-23 12:55:00,2.20217,2.2042,2.2016,2.20388,37000000.0
2009-06-23 13:00:00,2.20427,2.20632,2.20423,2.20632,38000000.0
2009-06-23 13:05:00,2.20608,2.20741,2.20573,2.20611,37000000.0
2009-06-23 13:10:00,2.20668,2.20833,2.20668,2.20747,40000000.0
2009-06-23 13:15:00,2.20737,2.20737,2.20532,2.20575,43000000.0
2009-06-23 13:20:00,2.2057,2.20672,2.20532,2.20585,41000000.0
2009-06-23 13:25:00,2.20605,2.20761,2.20588,2.20704,67000000.0
2009-06-23 13:30:00,2.20654,2.20657,2.20552,2.20571,75000000.0
2009-06-23 13:35:00,2.20602,2.20722,2.20602,2.20719,84000000.0
2009-06-23 13:40:00,2.20705,2.20705,2.20524,2.20524,86000000.0
2009-06-23 13:45:00,2.20549,2.2056,2.20365,2.20438,104000000.0
2009-06-23 13:50:00,2.20416,2.2051,2.20335,2.20509,128000000.0
2009-06-23 13:55:00,2.20485,2.20556,2.2046,2.20556,124000000.0
2009-06-23 14:00:00,2.20557,2.20647,2.20459,2.20459,144000000.0
2009-06-23 14:05:00,2.20445,2.20536,2.20445,2.20491,144000000.0
2009-06-23 14:10:00,2.20517,2.20528,2.20374,2.20401,101000000.0
2009-06-23 14:15:00,2.20406,2.20406,2.2026,2.20345,145000000.0
2009-06-23 14:20:00,2.20328,2.20346,2.20011,2.2006,143000000.0
2009-06-23 14:25:00,2.20044,2.20103,2.19934,2.1999,118000000.0
2009-06-23 14:30:00,2.1997,2.201,2.1992,2.19941,128000000.0
2009-06-23 14:35:00,2.19998,2.20145,2.19917,2.19945,165000000.0
2009-06-23 14:40:00,2.20011,2.20102,2.20011,2.20096,141000000.0
2009-06-23 14:45:00,2.20113,2.20121,2.19819,2.19943,104000000.0
2009-06-23 14:50:00,2.19948,2.19948,2.19802,2.19802,126000000.0
2009-06-23 14:55:00,2.19831,2.19979,2.19813,2.19979,91000000.0
2009-06-23 15:00:00,2.20038,2.20073,2.19908,2.19959,131000000.0
2009-06-23 15:05:00,2.19985,2.20083,2.19964,2.19964,129000000.0
2009-06-23 15:10:00,2.19913,2.20114,2.19884,2.20073,160000000.0
2009-06-23 15:15:00,2.2009,2.20281,2.2009,2.20124,82000000.0
2009-06-23 15:20:00,2.2016,2.2024,2.19887,2.19887,110000000.0
2009-06-23 15:25:00,2.19905,2.20166,2.19895,2.19895,188000000.0
2009-06-23 15:30:00,2.20006,2.20311,2.19999,2.20153,208000000.0
2009-06-23 15:35:00,2.20142,2.20142,2.19836,2.20115,178000000.0
2009-06-23 15:40:00,2.20129,2.20321,2.20018,2.20272,180000000.0
2009-06-23 15:45:00,2.20285,2.2032,2.20071,2.20076,149000000.0
2009-06-23 15:50:00,2.20056,2.2014,2.19999,2.20085,112000000.0
2009-06-23 15:55:00,2.20069,2.20274,2.20069,2.20274,150000000.0
2009-06-23 16:00:00,2.20319,2.2038,2.20212,2.20212,200000000.0
2009-06-23 16:05:00,2.20174,2.20436,2.20174,2.20295,188000000.0
2009-06-23 16:10:00,2.20271,2.20597,2.20222,2.20549,169000000.0
2009-06-23 16:15:00,2.20596,2.20654,2.20451,2.20469,185000000.0
2009-06-23 16:20:00,2.20536,2.2079,2.20536,2.2079,231000000.0
2009-06-23 16:25:00,2.20837,2.20957,2.20815,2.20918,173000000.0
2009-06-23 16:30:00,2.20912,2.2101,2.20804,2.20804,183000000.0
2009-06-23 16:35:00,2.20762,2.21019,2.20707,2.21009,229000000.0
2009-06-23 16:40:00,2.21033,2.21289,2.21033,2.21289,218000000.0
2009-06-23 16:45:00,2.21288,2.21288,2.21131,2.21178,236000000.0
2009-06-23 16:50:00,2.21169,2.21169,2.20875,2.20875,142000000.0
2009-06-23 16:55:00,2.20908,2.21055,2.20722,2.21001,178000000.0
2009-06-23 17:00:00,2.20985,2.21138,2.20934,2.21138,176000000.0
2009-06-23 17:05:00,2.2114,2.21311,2.2114,2.21249,206000000.0
2009-06-23 17:10:00,2.21283,2.21438,2.21274,2.21382,165000000.0
2009-06-23 17:15:00,2.21335,2.21346,2.21064,2.21075,139000000.0
2009-06-23 17:20:00,2.21044,2.21044,2.20752,2.20791,140000000.0
2009-06-23 17:25:00,2.20846,2.20931,2.20783,2.20815,157000000.0
2009-06-23 17:30:00,2.20825,2.20847,2.20577,2.20577,301000000.0
2009-06-23 17:35:00,2.20575,2.20652,2.20531,2.2059,233000000.0
2009-06-23 17:40:00,2.20592,2.207,2.20542,2.20693,225000000.0
2009-06-23 17:45:00,2.20644,2.20712,2.20503,2.20503,303000000.0
2009-06-23 17:50:00,2.2043,2.20463,2.20317,2.20342,232000000.0
2009-06-23 17:55:00,2.20335,2.20496,2.20324,2.20495,196000000.0
2009-06-23 18:00:00,2.20478,2.20504,2.20302,2.20316,190000000.0
2009-06-23 18:05:00,2.20363,2.20396,2.20247,2.20284,196000000.0
2009-06-23 18:10:00,2.20279,2.2045,2.20169,2.2045,136000000.0
2009-06-23 18:15:00,2.20434,2.20541,2.20407,2.20437,226000000.0
2009-06-23 18:20:00,2.20404,2.20415,2.20191,2.20251,228000000.0
2009-06-23 18:25:00,2.20247,2.20622,2.20247,2.20485,151000000.0
2009-06-23 18:30:00,2.20547,2.20611,2.2044,2.20552,194000000.0
2009-06-23 18:35:00,2.20581,2.20656,2.20278,2.20297,273000000.0
2009-06-23 18:40:00,2.20249,2.20366,2.20176,2.20176,232000000.0
2009-06-23 18:45:00,2.20178,2.20227,2.19984,2.2003,216000000.0
2009-06-23 18:50:00,2.20001,2.20163,2.19852,2.19876,129000000.0
2009-06-23 18:55:00,2.19918,2.20071,2.199,2.19931,98000000.0
2009-06-23 19:00:00,2.19963,2.19988,2.19757,2.19946,129000000.0
2009-06-23 19:05:00,2.19947,2.19947,2.19634,2.19643,232000000.0
2009-06-23 19:10:00,2.19584,2.19669,2.1957,2.19609,148000000.0
2009-06-23 19:15:00,2.19579,2.19612,2.19528,2.19607,123000000.0
2009-06-23 19:20:00,2.19619,2.1965,2.19485,2.1965,120000000.0
2009-06-23 19:25:00,2.197,2.19796,2.19583,2.19796,216000000.0
2009-06-23 19:30:00,2.19848,2.20036,2.19803,2.1995,154000000.0
2009-06-23 19:35:00,2.19956,2.19992,2.19888,2.19989,101000000.0
2009-06-23 19:40:00,2.19959,2.20027,2.19841,2.19918,94000000.0
2009-06-23 19:45:00,2.19885,2.20051,2.19885,2.20051,118000000.0
2009-06-23 19:50:00,2.20072,2.20089,2.19946,2.20067,93000000.0
2009-06-23 19:55:00,2.20077,2.20287,2.20055,2.20232,106000000.0
2009-06-23 20:00:00,2.20241,2.20325,2.20183,2.20183,101000000.0
2009-06-23 20:05:00,2.20187,2.20245,2.20088,2.20113,97000000.0
2009-06-23 20:10:00,2.20098,2.20131,2.19947,2.20005,77000000.0
2009-06-23 20:15:00,2.20018,2.20051,2.19782,2.19782,82000000.0
2009-06-23 20:20:00,2.19802,2.19988,2.19802,2.19829,54000000.0
2009-06-23 20:25:00,2.19821,2.19929,2.19788,2.19886,76000000.0
2009-06-23 20:30:00,2.199,2.19905,2.19857,2.19863,106000000.0
2009-06-23 20:35:00,2.19845,2.20112,2.19801,2.2011,60000000.0
2009-06-23 20:40:00,2.20116,2.20165,2.20031,2.2016,49000000.0
2009-06-23 20:45:00,2.20151,2.20185,2.20121,2.20134,61000000.0
2009-06-23 20:50:00,2.20104,2.20104,2.19774,2.19774,59000000.0
2009-06-23 20:55:00,2.19741,2.1982,2.19721,2.1982,56000000.0
2009-06-23 21:00:00,2.19835,2.20032,2.1982,2.20032,66000000.0
2009-06-23 21:05:00,2.20034,2.20034,2.19942,2.19945,46000000.0
2009-06-23 21:10:00,2.19966,2.201,2.19865,2.19866,41000000.0
2009-06-23 21:15:00,2.19882,2.2001,2.19882,2.19935,41000000.0
2009-06-23 21:20:00,2.19948,2.20014,2.19936,2.19971,45000000.0
2009-06-23 21:25:00,2.1997,2.1997,2.19864,2.19864,88000000.0
2009-06-23 21:30:00,2.19842,2.19857,2.19808,2.19838,41000000.0
2009-06-23 21:35:00,2.19828,2.19828,2.19758,2.1978,76000000.0
2009-06-23 21:40:00,2.19781,2.19961,2.19772,2.19922,61000000.0
2009-06-23 21:45:00,2.19912,2.19924,2.19847,2.19924,50000000.0
2009-06-23 21:50:00,2.19901,2.19901,2.19536,2.19672,45000000.0
2009-06-23 21:55:00,2.19643,2.19784,2.19629,2.19784,87000000.0
2009-06-23 22:00:00,2.19821,2.19891,2.19779,2.19885,86000000.0
2009-06-23 22:05:00,2.19936,2.1994,2.19885,2.19926,82000000.0
2009-06-23 22:10:00,2.19943,2.20104,2.19943,2.20089,57000000.0
2009-06-23 22:15:00,2.20055,2.20093,2.20022,2.20092,47000000.0
2009-06-23 22:20:00,2.20108,2.20109,2.20005,2.20005,54000000.0
2009-06-23 22:25:00,2.20046,2.20135,2.20035,2.20128,43000000.0
2009-06-23 22:30:00,2.20107,2.20107,2.20019,2.20059,125000000.0
2009-06-23 22:35:00,2.20055,2.20055,2.19904,2.19913,107000000.0
2009-06-23 22:40:00,2.19919,2.20018,2.19915,2.20007,53000000.0
2009-06-23 22:45:00,2.20012,2.20013,2.1995,2.19952,60000000.0
2009-06-23 22:50:00,2.19943,2.1996,2.19917,2.1996,53000000.0
2009-06-23 22:55:00,2.19961,2.19973,2.19903,2.19903,40000000.0
2009-06-23 23:00:00,2.19881,2.20128,2.19875,2.20086,52000000.0
2009-06-23 23:05:00,2.20101,2.20165,2.20091,2.20165,50000000.0
2009-06-23 23:10:00,2.2016,2.20208,2.20117,2.20165,37000000.0
2009-06-23 23:15:00,2.20162,2.20233,2.20142,2.20233,48000000.0
2009-06-23 23:20:00,2.20241,2.20267,2.20148,2.2016,38000000.0
2009-06-23 23:25:00,2.20195,2.20304,2.20192,2.20215,67000000.0
2009-06-23 23:30:00,2.20186,2.20186,2.20064,2.20125,56000000.0
2009-06-23 23:35:00,2.20135,2.20154,2.19979,2.19979,47000000.0
2009-06-23 23:40:00,2.1997,2.20015,2.19944,2.20006,64000000.0
2009-06-23 23:45:00,2.20072,2.20316,2.20072,2.20307,40000000.0
2009-06-23 23:50:00,2.20277,2.20333,2.2025,2.20283,40000000.0
2009-06-23 23:55:00,2.20313,2.20368,2.20261,2.20358,72000000.0
2009-06-24 00:00:00,2.20329,2.20348,2.20268,2.20305,46000000.0
2009-06-24 00:05:00,2.20322,2.20404,2.20305,2.20348,41000000.0
2009-06-24 00:10:00,2.20294,2.20334,2.20167,2.20273,57000000.0
2009-06-24 00:15:00,2.20234,2.20388,2.20225,2.20367,43000000.0
2009-06-24 00:20:00,2.2034,2.20377,2.20289,2.20341,42000000.0
2009-06-24 00:25:00,2.20317,2.20528,2.20287,2.20489,43000000.0
2009-06-24 00:30:00,2.20483,2.20483,2.20323,2.20421,54000000.0
2009-06-24 00:35:00,2.20484,2.20524,2.20313,2.20515,38000000.0
2009-06-24 00:40:00,2.20497,2.20532,2.20468,2.20511,37000000.0
2009-06-24 00:45:00,2.20509,2.20587,2.2045,2.2045,51000000.0
2009-06-24 00:50:00,2.2046,2.20484,2.20298,2.20459,44000000.0
2009-06-24 00:55:00,2.20431,2.20564,2.20405,2.20522,42000000.0
2009-06-24 01:00:00,2.20507,2.20507,2.20364,2.20409,54000000.0
2009-06-24 01:05:00,2.20407,2.20564,2.20381,2.20396,33000000.0
2009-06-24 01:10:00,2.2037,2.20585,2.20366,2.20558,49000000.0
2009-06-24 01:15:00,2.2057,2.20709,2.20558,2.20614,47000000.0
2009-06-24 01:20:00,2.20577,2.20595,2.20467,2.20568,45000000.0
2009-06-24 01:25:00,2.20574,2.20655,2.20544,2.20647,57000000.0
2009-06-24 01:30:00,2.20615,2.20712,2.20569,2.20711,69000000.0
2009-06-24 01:35:00,2.2071,2.2071,2.20541,2.20549,48000000.0
2009-06-24 01:40:00,2.20488,2.20515,2.20376,2.20376,40000000.0
2009-06-24 01:45:00,2.20359,2.20437,2.20206,2.20296,43000000.0
2009-06-24 01:50:00,2.20306,2.20306,2.20197,2.20233,55000000.0
2009-06-24 01:55:00,2.20241,2.20245,2.20048,2.20148,63000000.0
2009-06-24 02:00:00,2.20131,2.20254,2.20042,2.20134,43000000.0
2009-06-24 02:05:00,2.20136,2.20228,2.20082,2.20095,43000000.0
2009-06-24 02:10:00,2.20066,2.20205,2.20022,2.20123,37000000.0
2009-06-24 02:15:00,2.20097,2.20367,2.20097,2.20274,45000000.0
2009-06-24 02:20:00,2.20281,2.20353,2.20281,2.20322,38000000.0
2009-06-24 02:25:00,2.2035,2.20387,2.20264,2.203,44000000.0
2009-06-24 02:30:00,2.20304,2.20335,2.20251,2.2027,40000000.0
2009-06-24 02:35:00,2.20291,2.20291,2.20094,2.20254,40000000.0
2009-06-24 02:40:00,2.20232,2.20415,2.20196,2.20352,39000000.0
2009-06-24 02:45:00,2.20273,2.20372,2.20253,2.20359,48000000.0
2009-06-24 02:50:00,2.20344,2.20395,2.20228,2.20354,37000000.0
2009-06-24 02:55:00,2.20382,2.20391,2.20257,2.20323,42000000.0
2009-06-24 03:00:00,2.20299,2.20335,2.20209,2.20309,39000000.0
2009-06-24 03:05:00,2.20321,2.20413,2.20303,2.20411,41000000.0
2009-06-24 03:10:00,2.20405,2.20433,2.20393,2.20414,46000000.0
2009-06-24 03:15:00,2.20382,2.20395,2.20312,2.20354,41000000.0
2009-06-24 03:20:00,2.20411,2.20458,2.20348,2.20358,42000000.0
2009-06-24 03:25:00,2.20393,2.20463,2.20388,2.20438,39000000.0
2009-06-24 03:30:00,2.20447,2.20481,2.20386,2.20417,42000000.0
2009-06-24 03:35:00,2.20439,2.20439,2.20362,2.20377,42000000.0
2009-06-24 03:40:00,2.20366,2.20371,2.20305,2.20313,41000000.0
2009-06-24 03:45:00,2.20325,2.20371,2.20301,2.20324,42000000.0
2009-06-24 03:50:00,2.20291,2.2036,2.20262,2.20264,42000000.0
2009-06-24 03:55:00,2.2026,2.204,2.2025,2.2025,40000000.0
2009-06-24 04:00:00,2.20244,2.2038,2.20213,2.2027,42000000.0
2009-06-24 04:05:00,2.20288,2.20368,2.2015,2.20307,43000000.0
2009-06-24 04:10:00,2.20355,2.20455,2.20326,2.20397,40000000.0
2009-06-24 04:15:00,2.20408,2.20471,2.20263,2.20342,40000000.0
2009-06-24 04:20:00,2.20349,2.20381,2.20296,2.20325,39000000.0
2009-06-24 04:25:00,2.20291,2.20291,2.20169,2.20171,41000000.0
2009-06-24 04:30:00,2.20199,2.20246,2.20174,2.202,42000000.0
2009-06-24 04:35:00,2.20245,2.20355,2.20163,2.2034,38000000.0
2009-06-24 04:40:00,2.20328,2.2037,2.2019,2.2025,38000000.0
2009-06-24 04:45:00,2.20287,2.20311,2.20208,2.20237,42000000.0
2009-06-24 04:50:00,2.20249,2.2031,2.20228,2.20294,38000000.0
2009-06-24 04:55:00,2.20271,2.20311,2.20131,2.20184,42000000.0
2009-06-24 05:00:00,2.20184,2.20268,2.20184,2.20252,34000000.0
2009-06-24 05:05:00,2.20193,2.20193,2.2012,2.20137,38000000.0
2009-06-24 05:10:00,2.20151,2.20247,2.20117,2.20163,41000000.0
2009-06-24 05:15:00,2.20185,2.2025,2.20062,2.2025,36000000.0
2009-06-24 05:20:00,2.20229,2.20234,2.20179,2.20234,42000000.0
2009-06-24 05:25:00,2.20219,2.20297,2.20062,2.20269,38000000.0
2009-06-24 05:30:00,2.20252,2.20252,2.20145,2.20172,43000000.0
2009-06-24 05:35:00,2.20128,2.20149,2.20062,2.20141,35000000.0
2009-06-24 05:40:00,2.20149,2.20186,2.19854,2.20027,39000000.0
2009-06-24 05:45:00,2.20007,2.2009,2.1991,2.19919,43000000.0
2009-06-24 05:50:00,2.19932,2.20058,2.19842,2.19853,42000000.0
2009-06-24 05:55:00,2.19842,2.19896,2.19786,2.19832,44000000.0
2009-06-24 06:00:00,2.19829,2.20125,2.19829,2.20125,37000000.0
2009-06-24 06:05:00,2.20135,2.20135,2.19913,2.19935,36000000.0
2009-06-24 06:10:00,2.19925,2.2001,2.19901,2.19992,42000000.0
2009-06-24 06:15:00,2.19926,2.20019,2.19838,2.19901,42000000.0
2009-06-24 06:20:00,2.19874,2.20001,2.19874,2.19923,44000000.0
2009-06-24 06:25:00,2.19915,2.19915,2.19703,2.19711,45000000.0
2009-06-24 06:30:00,2.19725,2.19856,2.19725,2.19856,36000000.0
2009-06-24 06:35:00,2.19817,2.20007,2.19817,2.19943,44000000.0
2009-06-24 06:40:00,2.19946,2.19965,2.1987,2.19914,39000000.0
2009-06-24 06:45:00,2.1993,2.19943,2.19824,2.19871,39000000.0
2009-06-24 06:50:00,2.19828,2.19907,2.19828,2.19866,44000000.0
2009-06-24 06:55:00,2.19833,2.19869,2.19816,2.19859,36000000.0
2009-06-24 07:00:00,2.19869,2.19908,2.19842,2.19873,36000000.0
2009-06-24 07:05:00,2.19885,2.19898,2.19672,2.19758,46000000.0
2009-06-24 07:10:00,2.19758,2.19778,2.1966,2.19713,39000000.0
2009-06-24 07:15:00,2.19714,2.19783,2.1966,2.19717,45000000.0
2009-06-24 07:20:00,2.19677,2.19755,2.19645,2.19645,46000000.0
2009-06-24 07:25:00,2.19649,2.19673,2.19618,2.1966,37000000.0
2009-06-24 07:30:00,2.19683,2.19758,2.19588,2.19748,39000000.0
2009-06-24 07:35:00,2.19813,2.19842,2.19759,2.19767,40000000.0
2009-06-24 07:40:00,2.19764,2.1992,2.19764,2.19815,42000000.0
2009-06-24 07:45:00,2.19872,2.19892,2.19635,2.19717,39000000.0
2009-06-24 07:50:00,2.19737,2.19741,2.19552,2.19565,45000000.0
2009-06-24 07:55:00,2.19586,2.19725,2.19586,2.19687,36000000.0
2009-06-24 08:00:00,2.19702,2.19732,2.196,2.196,41000000.0
2009-06-24 08:05:00,2.19612,2.19701,2.19603,2.1965,36000000.0
2009-06-24 08:10:00,2.19638,2.19706,2.1963,2.19706,40000000.0
2009-06-24 08:15:00,2.19687,2.19687,2.19576,2.19586,42000000.0
2009-06-24 08:20:00,2.19545,2.19674,2.19545,2.19674,38000000.0
2009-06-24 08:25:00,2.1965,2.19776,2.19566,2.19772,42000000.0
2009-06-24 08:30:00,2.1978,2.19822,2.19679,2.19679,41000000.0
2009-06-24 08:35:00,2.19629,2.19762,2.19603,2.19657,47000000.0
2009-06-24 08:40:00,2.19694,2.19725,2.19523,2.19523,42000000.0
2009-06-24 08:45:00,2.19455,2.19527,2.1935,2.19481,42000000.0
2009-06-24 08:50:00,2.19483,2.19499,2.19398,2.19449,40000000.0
2009-06-24 08:55:00,2.19429,2.19429,2.19123,2.19134,37000000.0
2009-06-24 09:00:00,2.19125,2.19176,2.19033,2.19044,41000000.0
2009-06-24 09:05:00,2.19031,2.1911,2.18957,2.19084,42000000.0
2009-06-24 09:10:00,2.19067,2.19219,2.18963,2.19109,44000000.0
2009-06-24 09:15:00,2.19128,2.19214,2.19038,2.19038,41000000.0
2009-06-24 09:20:00,2.19043,2.19087,2.18848,2.18975,38000000.0
2009-06-24 09:25:00,2.19005,2.19094,2.19005,2.19086,46000000.0
2009-06-24 09:30:00,2.19051,2.19089,2.18924,2.18924,36000000.0
2009-06-24 09:35:00,2.1893,2.18986,2.18756,2.18918,47000000.0
2009-06-24 09:40:00,2.18849,2.18948,2.18777,2.18945,42000000.0
2009-06-24 09:45:00,2.18946,2.18946,2.18783,2.18806,44000000.0
2009-06-24 09:50:00,2.18843,2.18941,2.18826,2.18835,44000000.0
2009-06-24 09:55:00,2.18854,2.18861,2.18738,2.18775,44000000.0
2009-06-24 10:00:00,2.18804,2.18804,2.18568,2.1862,44000000.0
2009-06-24 10:05:00,2.18619,2.18692,2.18576,2.18597,39000000.0
2009-06-24 10:10:00,2.18588,2.18701,2.18457,2.18457,37000000.0
2009-06-24 10:15:00,2.18437,2.18493,2.1829,2.18493,45000000.0
2009-06-24 10:20:00,2.18511,2.18709,2.18452,2.18656,36000000.0
2009-06-24 10:25:00,2.18667,2.18768,2.18641,2.18768,45000000.0
2009-06-24 10:30:00,2.1881,2.1883,2.18721,2.18752,38000000.0
2009-06-24 10:35:00,2.18772,2.18794,2.18696,2.18704,41000000.0
2009-06-24 10:40:00,2.18688,2.18725,2.18557,2.1861,40000000.0
2009-06-24 10:45:00,2.18608,2.18823,2.18584,2.18761,40000000.0
2009-06-24 10:50:00,2.18783,2.18866,2.18751,2.1883,44000000.0
2009-06-24 10:55:00,2.18846,2.18898,2.1859,2.1885,40000000.0
2009-06-24 11:00:00,2.18792,2.18908,2.18591,2.18793,44000000.0
2009-06-24 11:05:00,2.1878,2.18802,2.18741,2.18798,37000000.0
2009-06-24 11:10:00,2.18847,2.18913,2.18596,2.18631,47000000.0
2009-06-24 11:15:00,2.18647,2.18714,2.18611,2.18661,42000000.0
2009-06-24 11:20:00,2.18597,2.18778,2.18531,2.18752,38000000.0
2009-06-24 11:25:00,2.1878,2.1894,2.18667,2.1894,42000000.0
2009-06-24 11:30:00,2.18911,2.18996,2.18903,2.18964,43000000.0
2009-06-24 11:35:00,2.18952,2.19087,2.18822,2.19055,44000000.0
2009-06-24 11:40:00,2.19089,2.19089,2.18946,2.18946,47000000.0
2009-06-24 11:45:00,2.18923,2.18954,2.18775,2.18796,44000000.0
2009-06-24 11:50:00,2.18942,2.19168,2.18942,2.19096,44000000.0
2009-06-24 11:55:00,2.19032,2.19231,2.19032,2.19198,43000000.0
2009-06-24 12:00:00,2.19194,2.19232,2.18988,2.18988,43000000.0
2009-06-24 12:05:00,2.18939,2.18957,2.1874,2.1874,42000000.0
2009-06-24 12:10:00,2.188,2.18957,2.18731,2.18748,38000000.0
2009-06-24 12:15:00,2.18705,2.18917,2.18699,2.18905,44000000.0
2009-06-24 12:20:00,2.18888,2.18888,2.1851,2.18822,39000000.0
2009-06-24 12:25:00,2.18859,2.18874,2.18703,2.18778,41000000.0
2009-06-24 12:30:00,2.18757,2.18856,2.18726,2.18856,39000000.0
2009-06-24 12:35:00,2.18865,2.18865,2.18629,2.18667,42000000.0
2009-06-24 12:40:00,2.18667,2.18719,2.18495,2.18531,41000000.0
2009-06-24 12:45:00,2.18539,2.18608,2.1848,2.18581,42000000.0
2009-06-24 12:50:00,2.18559,2.18815,2.18559,2.1875,41000000.0
2009-06-24 12:55:00,2.18704,2.18714,2.1862,2.18636,37000000.0
2009-06-24 13:00:00,2.18612,2.18664,2.18564,2.18664,38000000.0
2009-06-24 13:05:00,2.18649,2.18803,2.18615,2.18753,37000000.0
2009-06-24 13:10:00,2.18801,2.18913,2.1879,2.18843,40000000.0
2009-06-24 13:15:00,2.18804,2.18829,2.18561,2.18595,43000000.0
2009-06-24 13:20:00,2.18549,2.18691,2.18508,2.18508,41000000.0
2009-06-24 13:25:00,2.18475,2.18476,2.18284,2.1834,67000000.0
2009-06-24 13:30:00,2.18401,2.18518,2.18233,2.18435,75000000.0
2009-06-24 13:35:00,2.1844,2.1844,2.17914,2.18033,84000000.0
2009-06-24 13:40:00,2.17939,2.18001,2.17781,2.17831,86000000.0
2009-06-24 13:45:00,2.17856,2.18027,2.17856,2.1792,104000000.0
2009-06-24 13:50:00,2.17921,2.17941,2.17809,2.17859,128000000.0
2009-06-24 13:55:00,2.17865,2.17941,2.17711,2.17931,124000000.0
2009-06-24 14:00:00,2.17998,2.17998,2.17801,2.17817,144000000.0
2009-06-24 14:05:00,2.17829,2.1785,2.17742,2.1785,144000000.0
2009-06-24 14:10:00,2.17894,2.1802,2.17795,2.17989,101000000.0
2009-06-24 14:15:00,2.17944,2.17949,2.17733,2.17814,145000000.0
2009-06-24 14:20:00,2.17754,2.17934,2.17669,2.17857,143000000.0
2009-06-24 14:25:00,2.17856,2.17956,2.17854,2.17956,118000000.0
2009-06-24 14:30:00,2.17807,2.17819,2.17538,2.17695,128000000.0
2009-06-24 14:35:00,2.17658,2.17716,2.17538,2.17563,165000000.0
2009-06-24 14:40:00,2.17585,2.17802,2.17585,2.178,141000000.0
2009-06-24 14:45:00,2.17766,2.17766,2.17475,2.1754,104000000.0
2009-06-24 14:50:00,2.17519,2.17575,2.17323,2.17329,126000000.0
2009-06-24 14:55:00,2.17292,2.1742,2.16963,2.16963,91000000.0
2009-06-24 15:00:00,2.16922,2.1705,2.16904,2.17005,131000000.0
2009-06-24 15:05:00,2.17037,2.17075,2.16954,2.17036,129000000.0
2009-06-24 15:10:00,2.17033,2.17196,2.17033,2.17168,160000000.0
2009-06-24 15:15:00,2.17129,2.17181,2.17097,2.17181,82000000.0
2009-06-24 15:20:00,2.17149,2.17253,2.17132,2.17182,110000000.0
2009-06-24 15:25:00,2.172,2.17399,2.17114,2.17114,188000000.0
2009-06-24 15:30:00,2.17107,2.17374,2.17107,2.17246,208000000.0
2009-06-24 15:35:00,2.17319,2.17319,2.1708,2.17092,178000000.0
2009-06-24 15:40:00,2.17077,2.17483,2.16986,2.17483,180000000.0
2009-06-24 15:45:00,2.17518,2.17553,2.17353,2.17448,149000000.0
2009-06-24 15:50:00,2.17479,2.17485,2.17293,2.17362,112000000.0
2009-06-24 15:55:00,2.17357,2.17357,2.17214,2.17214,150000000.0
2009-06-24 16:00:00,2.17302,2.17399,2.17214,2.17233,200000000.0
2009-06-24 16:05:00,2.17243,2.17366,2.17119,2.17126,188000000.0
2009-06-24 16:10:00,2.17089,2.17204,2.17067,2.1719,169000000.0
2009-06-24 16:15:00,2.17196,2.17196,2.17055,2.17125,185000000.0
2009-06-24 16:20:00,2.17112,2.17112,2.16866,2.16892,231000000.0
2009-06-24 16:25:00,2.1692,2.1692,2.1677,2.16843,173000000.0
2009-06-24 16:30:00,2.1683,2.16937,2.16793,2.16914,183000000.0
2009-06-24 16:35:00,2.16905,2.16958,2.16861,2.16899,229000000.0
2009-06-24 16:40:00,2.16899,2.17105,2.1687,2.16956,218000000.0
2009-06-24 16:45:00,2.16954,2.17238,2.16944,2.17012,236000000.0
2009-06-24 16:50:00,2.16991,2.17021,2.16885,2.17018,142000000.0
2009-06-24 16:55:00,2.17018,2.17079,2.17014,2.17078,178000000.0
2009-06-24 17:00:00,2.17049,2.17136,2.16896,2.16901,176000000.0
2009-06-24 17:05:00,2.16923,2.17007,2.16923,2.16941,206000000.0
2009-06-24 17:10:00,2.16918,2.16957,2.16814,2.16814,165000000.0
2009-06-24 17:15:00,2.16793,2.168,2.1664,2.168,139000000.0
2009-06-24 17:20:00,2.16807,2.16821,2.16586,2.16686,140000000.0
2009-06-24 17:25:00,2.1671,2.16805,2.16708,2.16805,157000000.0
2009-06-24 17:30:00,2.16814,2.16832,2.1666,2.1666,301000000.0
2009-06-24 17:35:00,2.16671,2.169,2.16645,2.16854,233000000.0
2009-06-24 17:40:00,2.16828,2.16882,2.16824,2.16874,225000000.0
2009-06-24 17:45:00,2.16863,2.16938,2.16807,2.1688,303000000.0
2009-06-24 17:50:00,2.16897,2.1692,2.16802,2.16911,232000000.0
2009-06-24 17:55:00,2.1699,2.1709,2.16957,2.17,196000000.0
2009-06-24 18:00:00,2.16963,2.17035,2.16935,2.17018,190000000.0
2009-06-24 18:05:00,2.17007,2.17045,2.16949,2.16977,196000000.0
2009-06-24 18:10:00,2.17011,2.17074,2.16892,2.16906,136000000.0
2009-06-24 18:15:00,2.16901,2.16915,2.16612,2.16662,226000000.0
2009-06-24 18:20:00,2.16652,2.16746,2.16572,2.16739,228000000.0
2009-06-24 18:25:00,2.16749,2.16788,2.1659,2.16769,151000000.0
2009-06-24 18:30:00,2.1683,2.16886,2.16719,2.16815,194000000.0
2009-06-24 18:35:00,2.16855,2.169,2.16825,2.16893,273000000.0
2009-06-24 18:40:00,2.16856,2.16946,2.16831,2.16946,232000000.0
2009-06-24 18:45:00,2.16941,2.16994,2.16861,2.16938,216000000.0
2009-06-24 18:50:00,2.16947,2.17044,2.16927,2.17044,129000000.0
2009-06-24 18:55:00,2.17056,2.17156,2.1705,2.17147,98000000.0
2009-06-24 19:00:00,2.17181,2.17181,2.17079,2.17107,129000000.0
2009-06-24 19:05:00,2.17079,2.17164,2.17055,2.1708,232000000.0
2009-06-24 19:10:00,2.17065,2.17134,2.16972,2.17109,148000000.0
2009-06-24 19:15:00,2.17138,2.17183,2.17085,2.17138,123000000.0
2009-06-24 19:20:00,2.17172,2.17229,2.17168,2.17211,120000000.0
2009-06-24 19:25:00,2.172,2.17282,2.17186,2.17221,216000000.0
2009-06-24 19:30:00,2.17195,2.17216,2.17155,2.17171,154000000.0
2009-06-24 19:35:00,2.17161,2.17271,2.17101,2.17253,101000000.0
2009-06-24 19:40:00,2.17246,2.17379,2.17227,2.17374,94000000.0
2009-06-24 19:45:00,2.1737,2.17385,2.171,2.171,118000000.0
2009-06-24 19:50:00,2.17063,2.17148,2.17063,2.17106,93000000.0
2009-06-24 19:55:00,2.17105,2.1722,2.17047,2.1709,106000000.0
2009-06-24 20:00:00,2.17086,2.17186,2.1688,2.17022,101000000.0
2009-06-24 20:05:00,2.1701,2.17036,2.16701,2.16757,97000000.0
2009-06-24 20:10:00,2.1672,2.16916,2.16663,2.16874,77000000.0
2009-06-24 20:15:00,2.1679,2.17046,2.16448,2.16839,82000000.0
2009-06-24 20:20:00,2.16813,2.17051,2.16488,2.17051,54000000.0
2009-06-24 20:25:00,2.1714,2.17504,2.16958,2.17504,76000000.0
2009-06-24 20:30:00,2.1748,2.17609,2.1724,2.17352,106000000.0
2009-06-24 20:35:00,2.1727,2.17665,2.17228,2.17665,60000000.0
2009-06-24 20:40:00,2.17698,2.17698,2.17316,2.17441,49000000.0
2009-06-24 20:45:00,2.17411,2.1752,2.17275,2.17492,61000000.0
2009-06-24 20:50:00,2.17447,2.17465,2.17086,2.1732,59000000.0
2009-06-24 20:55:00,2.17309,2.1736,2.17165,2.17223,56000000.0
2009-06-24 21:00:00,2.17238,2.17546,2.17193,2.17439,66000000.0
2009-06-24 21:05:00,2.17434,2.17637,2.17429,2.175,46000000.0
2009-06-24 21:10:00,2.17508,2.17755,2.17438,2.17755,41000000.0
2009-06-24 21:15:00,2.17816,2.17816,2.17587,2.17718,41000000.0
2009-06-24 21:20:00,2.17749,2.17822,2.17611,2.17702,45000000.0
2009-06-24 21:25:00,2.17671,2.17883,2.17671,2.1768,88000000.0
2009-06-24 21:30:00,2.17681,2.17739,2.17562,2.17595,41000000.0
2009-06-24 21:35:00,2.17583,2.17749,2.17536,2.17693,76000000.0
2009-06-24 21:40:00,2.17647,2.18008,2.17553,2.18006,61000000.0
2009-06-24 21:45:00,2.18011,2.18016,2.17758,2.1776,50000000.0
2009-06-24 21:50:00,2.17751,2.17758,2.17612,2.17688,45000000.0
2009-06-24 21:55:00,2.17665,2.17745,2.17516,2.17602,87000000.0
2009-06-24 22:00:00,2.17628,2.17892,2.17628,2.17793,86000000.0
2009-06-24 22:05:00,2.1775,2.17797,2.1771,2.17755,82000000.0
2009-06-24 22:10:00,2.17823,2.17934,2.17823,2.17934,57000000.0
2009-06-24 22:15:00,2.1792,2.17945,2.17875,2.17902,47000000.0
2009-06-24 22:20:00,2.17911,2.17911,2.17597,2.17694,54000000.0
2009-06-24 22:25:00,2.17737,2.17918,2.17697,2.17905,43000000.0
2009-06-24 22:30:00,2.17911,2.17954,2.1787,2.17954,125000000.0
2009-06-24 22:35:00,2.17965,2.1818,2.17785,2.17986,107000000.0
2009-06-24 22:40:00,2.17911,2.1798,2.17832,2.17933,53000000.0
2009-06-24 22:45:00,2.17889,2.18011,2.17861,2.17992,60000000.0
2009-06-24 22:50:00,2.17976,2.17976,2.17627,2.17661,53000000.0
2009-06-24 22:55:00,2.17688,2.17759,2.17559,2.17559,40000000.0
2009-06-24 23:00:00,2.17534,2.17547,2.17377,2.17515,52000000.0
2009-06-24 23:05:00,2.17415,2.17827,2.17415,2.17802,50000000.0
2009-06-24 23:10:00,2.17798,2.17888,2.17706,2.17861,37000000.0
2009-06-24 23:15:00,2.1778,2.17964,2.17731,2.17917,48000000.0
2009-06-24 23:20:00,2.17874,2.17973,2.1787,2.17919,41000000.0
2009-06-24 23:25:00,2.1791,2.1798,2.17899,2.17909,67000000.0
2009-06-24 23:30:00,2.17906,2.17984,2.17863,2.17863,56000000.0
2009-06-24 23:35:00,2.1779,2.17932,2.1779,2.17932,47000000.0
2009-06-24 23:40:00,2.17952,2.17958,2.17858,2.17858,64000000.0
2009-06-24 23:45:00,2.17851,2.17929,2.17831,2.17851,37000000.0
2009-06-24 23:50:00,2.17897,2.17916,2.17821,2.17832,40000000.0
2009-06-24 23:55:00,2.17821,2.17856,2.17785,2.17799,72000000.0
2009-06-25 00:00:00,2.17797,2.17799,2.17729,2.17733,46000000.0
2009-06-25 00:05:00,2.17766,2.1791,2.1776,2.17866,41000000.0
2009-06-25 00:10:00,2.17845,2.17878,2.17779,2.17831,57000000.0
2009-06-25 00:15:00,2.17858,2.17917,2.17796,2.17815,43000000.0
2009-06-25 00:20:00,2.17785,2.17897,2.17773,2.17889,42000000.0
2009-06-25 00:25:00,2.17901,2.17982,2.17878,2.17902,43000000.0
2009-06-25 00:30:00,2.17968,2.18014,2.17907,2.17989,54000000.0
2009-06-25 00:35:00,2.17998,2.17998,2.17708,2.17955,38000000.0
2009-06-25 00:40:00,2.17938,2.18002,2.17867,2.17917,38000000.0
2009-06-25 00:45:00,2.1791,2.1791,2.17834,2.17904,51000000.0
2009-06-25 00:50:00,2.17931,2.17943,2.17863,2.17908,44000000.0
2009-06-25 00:55:00,2.17903,2.18084,2.17882,2.18046,42000000.0
2009-06-25 01:00:00,2.18076,2.18076,2.1794,2.17965,54000000.0
2009-06-25 01:05:00,2.17965,2.17976,2.17886,2.17942,33000000.0
2009-06-25 01:10:00,2.17938,2.1795,2.17871,2.1795,49000000.0
2009-06-25 01:15:00,2.17958,2.18128,2.17938,2.18091,47000000.0
2009-06-25 01:20:00,2.18101,2.18101,2.18037,2.18051,45000000.0
2009-06-25 01:25:00,2.18049,2.18102,2.18008,2.18008,57000000.0
2009-06-25 01:30:00,2.18047,2.18164,2.18028,2.18049,69000000.0
2009-06-25 01:35:00,2.18062,2.18174,2.18062,2.18171,48000000.0
2009-06-25 01:40:00,2.18159,2.18159,2.1801,2.18109,40000000.0
2009-06-25 01:45:00,2.18133,2.18184,2.18132,2.18164,43000000.0
2009-06-25 01:50:00,2.18163,2.18171,2.181,2.18134,55000000.0
2009-06-25 01:55:00,2.18123,2.18182,2.18087,2.18146,63000000.0
2009-06-25 02:00:00,2.18154,2.18239,2.18046,2.18218,43000000.0
2009-06-25 02:05:00,2.18129,2.18185,2.18022,2.18022,43000000.0
2009-06-25 02:10:00,2.18034,2.18069,2.17981,2.17993,37000000.0
2009-06-25 02:15:00,2.17986,2.1802,2.1793,2.17963,45000000.0
2009-06-25 02:20:00,2.17936,2.17949,2.17806,2.17806,38000000.0
2009-06-25 02:25:00,2.17759,2.17911,2.17759,2.17793,40000000.0
2009-06-25 02:30:00,2.17786,2.17912,2.17767,2.17822,40000000.0
2009-06-25 02:35:00,2.17833,2.17848,2.17713,2.17817,40000000.0
2009-06-25 02:40:00,2.17789,2.17926,2.17789,2.17842,39000000.0
2009-06-25 02:45:00,2.17827,2.1784,2.17607,2.17659,48000000.0
2009-06-25 02:50:00,2.17607,2.1781,2.17607,2.1781,37000000.0
2009-06-25 02:55:00,2.17841,2.18001,2.17806,2.17923,42000000.0
2009-06-25 03:00:00,2.17927,2.18035,2.17888,2.18035,39000000.0
2009-06-25 03:05:00,2.18005,2.18028,2.1788,2.17948,41000000.0
2009-06-25 03:10:00,2.179,2.17923,2.17849,2.17899,46000000.0
2009-06-25 03:15:00,2.17928,2.18036,2.17928,2.18003,41000000.0
2009-06-25 03:20:00,2.18049,2.18057,2.17975,2.18009,42000000.0
2009-06-25 03:25:00,2.1801,2.1804,2.1797,2.1804,39000000.0
2009-06-25 03:30:00,2.18048,2.18071,2.1794,2.1794,42000000.0
2009-06-25 03:35:00,2.17934,2.17993,2.17914,2.17923,42000000.0
2009-06-25 03:40:00,2.17889,2.17924,2.17838,2.17855,41000000.0
2009-06-25 03:45:00,2.1789,2.1789,2.17768,2.17797,42000000.0
2009-06-25 03:50:00,2.17784,2.17808,2.17748,2.17799,42000000.0
2009-06-25 03:55:00,2.17838,2.17838,2.17668,2.17704,40000000.0
2009-06-25 04:00:00,2.1772,2.17921,2.17705,2.17914,42000000.0
2009-06-25 04:05:00,2.17893,2.17893,2.17633,2.17863,43000000.0
2009-06-25 04:10:00,2.17863,2.1787,2.17708,2.1784,40000000.0
2009-06-25 04:15:00,2.17845,2.17908,2.17845,2.17887,40000000.0
2009-06-25 04:20:00,2.1787,2.17934,2.17863,2.17934,39000000.0
2009-06-25 04:25:00,2.17937,2.17937,2.1784,2.17847,41000000.0
2009-06-25 04:30:00,2.17853,2.17973,2.17845,2.17925,42000000.0
2009-06-25 04:35:00,2.17926,2.18027,2.17924,2.17973,38000000.0
2009-06-25 04:40:00,2.17976,2.18083,2.17958,2.18076,38000000.0
2009-06-25 04:45:00,2.1802,2.1802,2.17853,2.17916,42000000.0
2009-06-25 04:50:00,2.17904,2.18105,2.17886,2.18061,38000000.0
2009-06-25 04:55:00,2.18064,2.18162,2.18052,2.18093,38000000.0
2009-06-25 05:00:00,2.18138,2.18193,2.18122,2.18176,34000000.0
2009-06-25 05:05:00,2.18167,2.18194,2.18061,2.18077,38000000.0
2009-06-25 05:10:00,2.18069,2.18097,2.17959,2.18023,41000000.0
2009-06-25 05:15:00,2.1807,2.18138,2.18031,2.18131,36000000.0
2009-06-25 05:20:00,2.18128,2.18139,2.18064,2.18083,42000000.0
2009-06-25 05:25:00,2.18102,2.18182,2.18096,2.1815,38000000.0
2009-06-25 05:30:00,2.18163,2.18205,2.18053,2.18116,43000000.0
2009-06-25 05:35:00,2.18122,2.18122,2.17986,2.18106,35000000.0
2009-06-25 05:40:00,2.18073,2.18107,2.17742,2.17928,39000000.0
2009-06-25 05:45:00,2.17922,2.17981,2.17866,2.17866,43000000.0
2009-06-25 05:50:00,2.17879,2.17984,2.17879,2.17925,42000000.0
2009-06-25 05:55:00,2.1791,2.17982,2.17881,2.17982,38000000.0
2009-06-25 06:00:00,2.17902,2.17905,2.17771,2.1783,37000000.0
2009-06-25 06:05:00,2.17828,2.17828,2.1768,2.1768,36000000.0
2009-06-25 06:10:00,2.1767,2.1768,2.17469,2.17502,42000000.0
2009-06-25 06:15:00,2.17527,2.17745,2.17487,2.17682,42000000.0
2009-06-25 06:20:00,2.17672,2.17692,2.17595,2.17595,44000000.0
2009-06-25 06:25:00,2.17591,2.17708,2.17591,2.17672,45000000.0
2009-06-25 06:30:00,2.17665,2.17796,2.176,2.17796,36000000.0
2009-06-25 06:35:00,2.17767,2.17816,2.17705,2.17816,40000000.0
2009-06-25 06:40:00,2.17794,2.17794,2.17637,2.17637,39000000.0
2009-06-25 06:45:00,2.17616,2.17646,2.17489,2.17542,39000000.0
2009-06-25 06:50:00,2.17545,2.17572,2.17491,2.17554,44000000.0
2009-06-25 06:55:00,2.1752,2.17559,2.17491,2.17503,36000000.0
2009-06-25 07:00:00,2.17536,2.17536,2.17372,2.17482,36000000.0
2009-06-25 07:05:00,2.17477,2.17486,2.17419,2.17479,49000000.0
2009-06-25 07:10:00,2.17472,2.17482,2.17388,2.17429,39000000.0
2009-06-25 07:15:00,2.17486,2.17502,2.17344,2.17381,45000000.0
2009-06-25 07:20:00,2.1736,2.17512,2.17348,2.17468,46000000.0
2009-06-25 07:25:00,2.17479,2.17487,2.17391,2.17421,37000000.0
2009-06-25 07:30:00,2.17428,2.17458,2.17379,2.1742,39000000.0
2009-06-25 07:35:00,2.17419,2.17438,2.17386,2.17407,40000000.0
2009-06-25 07:40:00,2.17426,2.17665,2.17426,2.17665,42000000.0
2009-06-25 07:45:00,2.17659,2.17682,2.17583,2.17583,39000000.0
2009-06-25 07:50:00,2.17593,2.1773,2.17478,2.17642,45000000.0
2009-06-25 07:55:00,2.17651,2.17782,2.1755,2.17591,41000000.0
2009-06-25 08:00:00,2.17621,2.17627,2.17554,2.17586,41000000.0
2009-06-25 08:05:00,2.17653,2.17654,2.17467,2.17607,36000000.0
2009-06-25 08:10:00,2.17678,2.17754,2.17612,2.17649,40000000.0
2009-06-25 08:15:00,2.17633,2.1775,2.17598,2.17712,42000000.0
2009-06-25 08:20:00,2.17682,2.17909,2.17671,2.17803,38000000.0
2009-06-25 08:25:00,2.1772,2.17771,2.17665,2.17733,42000000.0
2009-06-25 08:30:00,2.17786,2.17812,2.17761,2.17793,41000000.0
2009-06-25 08:35:00,2.17829,2.17844,2.17717,2.17717,47000000.0
2009-06-25 08:40:00,2.177,2.17756,2.17681,2.17744,42000000.0
2009-06-25 08:45:00,2.17704,2.17723,2.17424,2.17424,43000000.0
2009-06-25 08:50:00,2.17377,2.17403,2.17294,2.17342,40000000.0
2009-06-25 08:55:00,2.17341,2.17463,2.17319,2.17409,37000000.0
2009-06-25 09:00:00,2.17445,2.17634,2.17431,2.17604,41000000.0
2009-06-25 09:05:00,2.17624,2.17624,2.17514,2.17584,42000000.0
2009-06-25 09:10:00,2.17614,2.17662,2.17506,2.1757,44000000.0
2009-06-25 09:15:00,2.17622,2.17786,2.17622,2.17786,41000000.0
2009-06-25 09:20:00,2.17747,2.18081,2.17714,2.18061,38000000.0
2009-06-25 09:25:00,2.18072,2.18158,2.18001,2.18134,46000000.0
2009-06-25 09:30:00,2.18128,2.18143,2.18003,2.18069,36000000.0
2009-06-25 09:35:00,2.18078,2.18236,2.17946,2.18236,47000000.0
2009-06-25 09:40:00,2.18253,2.1831,2.18186,2.18259,42000000.0
2009-06-25 09:45:00,2.18279,2.18368,2.18264,2.18355,44000000.0
2009-06-25 09:50:00,2.18301,2.18311,2.18096,2.18242,44000000.0
2009-06-25 09:55:00,2.18247,2.18247,2.17956,2.17992,44000000.0
2009-06-25 10:00:00,2.18017,2.18044,2.17935,2.17944,44000000.0
2009-06-25 10:05:00,2.17893,2.18109,2.1782,2.18061,39000000.0
2009-06-25 10:10:00,2.18091,2.18167,2.17941,2.17942,37000000.0
2009-06-25 10:15:00,2.17914,2.18038,2.17904,2.18033,45000000.0
2009-06-25 10:20:00,2.18027,2.18029,2.17946,2.17987,36000000.0
2009-06-25 10:25:00,2.17969,2.18114,2.17969,2.18114,45000000.0
2009-06-25 10:30:00,2.18122,2.18232,2.18067,2.18232,38000000.0
2009-06-25 10:35:00,2.18239,2.18345,2.18129,2.182,41000000.0
2009-06-25 10:40:00,2.1815,2.18151,2.18,2.18049,40000000.0
2009-06-25 10:45:00,2.18063,2.18146,2.17962,2.18145,40000000.0
2009-06-25 10:50:00,2.18135,2.1831,2.18115,2.1831,44000000.0
2009-06-25 10:55:00,2.18364,2.18568,2.18083,2.18531,40000000.0
2009-06-25 11:00:00,2.18488,2.18657,2.18314,2.18619,44000000.0
2009-06-25 11:05:00,2.1856,2.18562,2.18383,2.18465,40000000.0
2009-06-25 11:10:00,2.18447,2.18675,2.18334,2.18581,47000000.0
2009-06-25 11:15:00,2.18606,2.18611,2.18427,2.18564,42000000.0
2009-06-25 11:20:00,2.18606,2.1876,2.18584,2.18754,38000000.0
2009-06-25 11:25:00,2.18758,2.18844,2.18725,2.18831,42000000.0
2009-06-25 11:30:00,2.18815,2.18923,2.18717,2.1874,43000000.0
2009-06-25 11:35:00,2.18742,2.18784,2.18675,2.1877,44000000.0
2009-06-25 11:40:00,2.1873,2.1873,2.18556,2.18633,47000000.0
2009-06-25 11:45:00,2.18589,2.18667,2.18558,2.18582,44000000.0
2009-06-25 11:50:00,2.18583,2.18619,2.18469,2.18491,44000000.0
2009-06-25 11:55:00,2.1846,2.18493,2.18421,2.18435,43000000.0
2009-06-25 12:00:00,2.18425,2.18496,2.18413,2.18471,43000000.0
2009-06-25 12:05:00,2.18455,2.18549,2.18428,2.18549,42000000.0
2009-06-25 12:10:00,2.18633,2.18768,2.18492,2.18555,38000000.0
2009-06-25 12:15:00,2.18582,2.18699,2.18552,2.18692,44000000.0
2009-06-25 12:20:00,2.1878,2.188,2.18614,2.18767,39000000.0
2009-06-25 12:25:00,2.18744,2.19006,2.18744,2.18957,39000000.0
2009-06-25 12:30:00,2.18963,2.1905,2.18849,2.18849,39000000.0
2009-06-25 12:35:00,2.18852,2.19023,2.18852,2.18894,42000000.0
2009-06-25 12:40:00,2.18899,2.19011,2.18891,2.19011,41000000.0
2009-06-25 12:45:00,2.18967,2.19045,2.18958,2.18972,42000000.0
2009-06-25 12:50:00,2.18982,2.19147,2.18938,2.19146,41000000.0
2009-06-25 12:55:00,2.19172,2.19172,2.18933,2.19076,37000000.0
2009-06-25 13:00:00,2.19037,2.19239,2.19037,2.19215,38000000.0
2009-06-25 13:05:00,2.19181,2.19181,2.19102,2.19132,37000000.0
2009-06-25 13:10:00,2.19144,2.19149,2.19016,2.19018,40000000.0
2009-06-25 13:15:00,2.18987,2.19062,2.18937,2.19017,43000000.0
2009-06-25 13:20:00,2.19049,2.1905,2.18766,2.1883,41000000.0
2009-06-25 13:25:00,2.18792,2.18898,2.1879,2.18856,67000000.0
2009-06-25 13:30:00,2.18866,2.18874,2.18599,2.18656,75000000.0
2009-06-25 13:35:00,2.18659,2.18882,2.18639,2.18857,84000000.0
2009-06-25 13:40:00,2.18817,2.18817,2.18659,2.18748,86000000.0
2009-06-25 13:45:00,2.18745,2.18864,2.18706,2.18805,104000000.0
2009-06-25 13:50:00,2.18788,2.18811,2.18732,2.18792,128000000.0
2009-06-25 13:55:00,2.1878,2.18798,2.18621,2.18635,124000000.0
2009-06-25 14:00:00,2.18652,2.18765,2.18652,2.18765,144000000.0
2009-06-25 14:05:00,2.18779,2.18814,2.1871,2.18804,144000000.0
2009-06-25 14:10:00,2.18782,2.18796,2.18486,2.18538,101000000.0
2009-06-25 14:15:00,2.18598,2.1861,2.18527,2.18571,145000000.0
2009-06-25 14:20:00,2.18559,2.18623,2.18532,2.1854,143000000.0
2009-06-25 14:25:00,2.18484,2.18496,2.1837,2.18387,118000000.0
2009-06-25 14:30:00,2.1856,2.18898,2.1856,2.18754,128000000.0
2009-06-25 14:35:00,2.1877,2.18999,2.1877,2.18863,165000000.0
2009-06-25 14:40:00,2.18876,2.18898,2.18788,2.1879,141000000.0
2009-06-25 14:45:00,2.18784,2.18821,2.18633,2.1869,104000000.0
2009-06-25 14:50:00,2.18699,2.18699,2.18535,2.18538,126000000.0
2009-06-25 14:55:00,2.18512,2.18569,2.18425,2.18568,91000000.0
2009-06-25 15:00:00,2.18558,2.18573,2.18323,2.18332,131000000.0
2009-06-25 15:05:00,2.18355,2.18408,2.18335,2.18363,129000000.0
2009-06-25 15:10:00,2.18376,2.18395,2.18183,2.18183,160000000.0
2009-06-25 15:15:00,2.18173,2.18207,2.1808,2.18207,82000000.0
2009-06-25 15:20:00,2.18194,2.18194,2.17973,2.17999,110000000.0
2009-06-25 15:25:00,2.17996,2.18008,2.17588,2.17626,188000000.0
2009-06-25 15:30:00,2.17617,2.17808,2.17479,2.17606,208000000.0
2009-06-25 15:35:00,2.17667,2.1794,2.17594,2.17656,178000000.0
2009-06-25 15:40:00,2.17595,2.17728,2.17486,2.175,180000000.0
2009-06-25 15:45:00,2.17515,2.17599,2.17486,2.17547,149000000.0
2009-06-25 15:50:00,2.17617,2.1765,2.17471,2.1749,112000000.0
2009-06-25 15:55:00,2.17416,2.17573,2.17282,2.17463,150000000.0
2009-06-25 16:00:00,2.17518,2.1759,2.17351,2.17464,200000000.0
2009-06-25 16:05:00,2.17479,2.17568,2.17421,2.17512,188000000.0
2009-06-25 16:10:00,2.17517,2.17611,2.17442,2.17595,169000000.0
2009-06-25 16:15:00,2.17561,2.17575,2.17234,2.17329,185000000.0
2009-06-25 16:20:00,2.17346,2.17491,2.17295,2.17461,231000000.0
2009-06-25 16:25:00,2.17443,2.17463,2.17314,2.17323,173000000.0
2009-06-25 16:30:00,2.17321,2.17452,2.17311,2.17428,183000000.0
2009-06-25 16:35:00,2.17401,2.1746,2.17269,2.1745,229000000.0
2009-06-25 16:40:00,2.17515,2.17807,2.17515,2.17737,218000000.0
2009-06-25 16:45:00,2.1776,2.17792,2.17516,2.17541,236000000.0
2009-06-25 16:50:00,2.17553,2.17561,2.17191,2.17191,142000000.0
2009-06-25 16:55:00,2.17189,2.17515,2.17189,2.17473,178000000.0
2009-06-25 17:00:00,2.17512,2.17564,2.17261,2.17334,176000000.0
2009-06-25 17:05:00,2.17397,2.17519,2.17397,2.17481,206000000.0
2009-06-25 17:10:00,2.17479,2.17528,2.17357,2.17476,165000000.0
2009-06-25 17:15:00,2.17465,2.17504,2.17426,2.17478,139000000.0
2009-06-25 17:20:00,2.17474,2.17474,2.17098,2.17098,140000000.0
2009-06-25 17:25:00,2.17113,2.17119,2.16862,2.16911,157000000.0
2009-06-25 17:30:00,2.16944,2.17057,2.16944,2.17037,301000000.0
2009-06-25 17:35:00,2.17047,2.17097,2.17027,2.17042,233000000.0
2009-06-25 17:40:00,2.17056,2.17129,2.16883,2.17129,225000000.0
2009-06-25 17:45:00,2.17137,2.17179,2.17002,2.17013,303000000.0
2009-06-25 17:50:00,2.17065,2.17079,2.16972,2.17054,232000000.0
2009-06-25 17:55:00,2.17057,2.17076,2.16925,2.16974,196000000.0
2009-06-25 18:00:00,2.16921,2.16921,2.16756,2.16772,190000000.0
2009-06-25 18:05:00,2.16748,2.16871,2.1674,2.1684,196000000.0
2009-06-25 18:10:00,2.16815,2.16856,2.16736,2.16736,136000000.0
2009-06-25 18:15:00,2.16709,2.16948,2.16709,2.16948,226000000.0
2009-06-25 18:20:00,2.17005,2.17052,2.1694,2.16966,228000000.0
2009-06-25 18:25:00,2.16958,2.17067,2.16933,2.17042,151000000.0
2009-06-25 18:30:00,2.17034,2.1721,2.17011,2.1721,194000000.0
2009-06-25 18:35:00,2.17232,2.17281,2.17127,2.17136,273000000.0
2009-06-25 18:40:00,2.17121,2.17203,2.17036,2.17203,232000000.0
2009-06-25 18:45:00,2.17193,2.17271,2.17161,2.17161,216000000.0
2009-06-25 18:50:00,2.1711,2.17208,2.17011,2.17126,129000000.0
2009-06-25 18:55:00,2.17091,2.17362,2.17091,2.1724,98000000.0
2009-06-25 19:00:00,2.17262,2.17333,2.16999,2.17106,129000000.0
2009-06-25 19:05:00,2.17104,2.17132,2.16858,2.1691,232000000.0
2009-06-25 19:10:00,2.16914,2.17233,2.16782,2.17042,148000000.0
2009-06-25 19:15:00,2.17027,2.17373,2.16777,2.16784,123000000.0
2009-06-25 19:20:00,2.1676,2.17509,2.16656,2.16949,120000000.0
2009-06-25 19:25:00,2.16885,2.16976,2.16682,2.16872,216000000.0
2009-06-25 19:30:00,2.16886,2.16934,2.16688,2.16688,154000000.0
2009-06-25 19:35:00,2.16784,2.1694,2.16583,2.16838,101000000.0
2009-06-25 19:40:00,2.16913,2.17139,2.16745,2.17083,94000000.0
2009-06-25 19:45:00,2.1715,2.17193,2.16477,2.16929,118000000.0
2009-06-25 19:50:00,2.1693,2.1709,2.16596,2.16997,93000000.0
2009-06-25 19:55:00,2.17038,2.17124,2.16938,2.1707,106000000.0
2009-06-25 20:00:00,2.17116,2.17121,2.16897,2.17061,101000000.0
2009-06-25 20:05:00,2.17083,2.1724,2.17022,2.17172,97000000.0
2009-06-25 20:10:00,2.17205,2.17258,2.17141,2.17182,77000000.0
2009-06-25 20:15:00,2.17149,2.17257,2.17119,2.17219,82000000.0
2009-06-25 20:20:00,2.17197,2.17243,2.17072,2.17194,56000000.0
2009-06-25 20:25:00,2.17197,2.1722,2.17043,2.17196,76000000.0
2009-06-25 20:30:00,2.17175,2.17216,2.16837,2.17001,106000000.0
2009-06-25 20:35:00,2.17062,2.17159,2.16944,2.17021,60000000.0
2009-06-25 20:40:00,2.17055,2.17083,2.16893,2.17008,49000000.0
2009-06-25 20:45:00,2.17012,2.17091,2.16883,2.16956,61000000.0
2009-06-25 20:50:00,2.17008,2.17049,2.16832,2.1697,59000000.0
2009-06-25 20:55:00,2.16972,2.17053,2.16878,2.16878,56000000.0
2009-06-25 21:00:00,2.16936,2.16978,2.16854,2.16953,66000000.0
2009-06-25 21:05:00,2.16962,2.17045,2.16834,2.16864,46000000.0
2009-06-25 21:10:00,2.16921,2.17003,2.16689,2.16842,41000000.0
2009-06-25 21:15:00,2.16858,2.16916,2.16795,2.16869,41000000.0
2009-06-25 21:20:00,2.16912,2.16912,2.16816,2.16839,45000000.0
2009-06-25 21:25:00,2.16892,2.16914,2.16527,2.16617,88000000.0
2009-06-25 21:30:00,2.16622,2.16691,2.16576,2.16614,41000000.0
2009-06-25 21:35:00,2.16669,2.17073,2.16618,2.17052,76000000.0
2009-06-25 21:40:00,2.17085,2.17099,2.16744,2.16771,61000000.0
2009-06-25 21:45:00,2.16735,2.16792,2.1668,2.16685,50000000.0
2009-06-25 21:50:00,2.16744,2.16778,2.16576,2.16666,45000000.0
2009-06-25 21:55:00,2.16693,2.16827,2.16649,2.16682,87000000.0
2009-06-25 22:00:00,2.16709,2.16861,2.16592,2.16703,86000000.0
2009-06-25 22:05:00,2.16687,2.16736,2.16633,2.16676,82000000.0
2009-06-25 22:10:00,2.16687,2.16728,2.16606,2.16678,57000000.0
2009-06-25 22:15:00,2.16688,2.1671,2.16615,2.16669,47000000.0
2009-06-25 22:20:00,2.16685,2.16746,2.16618,2.1665,54000000.0
2009-06-25 22:25:00,2.16641,2.16662,2.16515,2.16557,43000000.0
2009-06-25 22:30:00,2.1655,2.16612,2.16513,2.1653,125000000.0
2009-06-25 22:35:00,2.16626,2.16626,2.16524,2.1657,107000000.0
2009-06-25 22:40:00,2.16636,2.16641,2.16483,2.16502,53000000.0
2009-06-25 22:45:00,2.16537,2.16746,2.16508,2.16622,60000000.0
2009-06-25 22:50:00,2.16716,2.16775,2.16579,2.16695,53000000.0
2009-06-25 22:55:00,2.16687,2.16687,2.16523,2.16571,40000000.0
2009-06-25 23:00:00,2.16662,2.16662,2.1645,2.16536,52000000.0
2009-06-25 23:05:00,2.1651,2.16598,2.16482,2.16544,50000000.0
2009-06-25 23:10:00,2.16482,2.16649,2.16357,2.16571,40000000.0
2009-06-25 23:15:00,2.16538,2.16582,2.16455,2.16547,48000000.0
2009-06-25 23:20:00,2.16478,2.1652,2.16436,2.16502,42000000.0
2009-06-25 23:25:00,2.16526,2.16582,2.16495,2.16572,70000000.0
2009-06-25 23:30:00,2.1652,2.16562,2.16495,2.16512,56000000.0
2009-06-25 23:35:00,2.16524,2.16561,2.16486,2.16505,47000000.0
2009-06-25 23:40:00,2.16521,2.16541,2.16468,2.1648,64000000.0
2009-06-25 23:45:00,2.16506,2.16576,2.16385,2.1643,40000000.0
2009-06-25 23:50:00,2.16353,2.16431,2.16233,2.1628,40000000.0
2009-06-25 23:55:00,2.16271,2.16338,2.1615,2.16223,72000000.0
2009-06-26 00:00:00,2.16228,2.16263,2.16163,2.16244,46000000.0
2009-06-26 00:05:00,2.163,2.16369,2.16255,2.16315,41000000.0
2009-06-26 00:10:00,2.16402,2.16422,2.16167,2.16169,57000000.0
2009-06-26 00:15:00,2.16234,2.16234,2.16113,2.16178,43000000.0
2009-06-26 00:20:00,2.16197,2.16218,2.16113,2.16177,42000000.0
2009-06-26 00:25:00,2.16191,2.162,2.1604,2.1614,48000000.0
2009-06-26 00:30:00,2.16165,2.1619,2.16082,2.16119,54000000.0
2009-06-26 00:35:00,2.16166,2.16238,2.1601,2.16205,38000000.0
2009-06-26 00:40:00,2.16222,2.16614,2.16102,2.16614,43000000.0
2009-06-26 00:45:00,2.16604,2.17918,2.16541,2.17563,51000000.0
2009-06-26 00:50:00,2.17787,2.17822,2.17511,2.17674,49000000.0
2009-06-26 00:55:00,2.17702,2.1778,2.17554,2.17723,42000000.0
2009-06-26 01:00:00,2.17824,2.17827,2.17587,2.17695,54000000.0
2009-06-26 01:05:00,2.1762,2.17707,2.17592,2.17609,37000000.0
2009-06-26 01:10:00,2.1763,2.17674,2.17562,2.17658,49000000.0
2009-06-26 01:15:00,2.17655,2.17768,2.17617,2.17725,47000000.0
2009-06-26 01:20:00,2.17754,2.17759,2.17642,2.17666,45000000.0
2009-06-26 01:25:00,2.17632,2.17816,2.17516,2.17638,57000000.0
2009-06-26 01:30:00,2.17699,2.17702,2.17538,2.17571,73000000.0
2009-06-26 01:35:00,2.17636,2.177,2.17555,2.17626,48000000.0
2009-06-26 01:40:00,2.17655,2.17686,2.17575,2.17668,40000000.0
2009-06-26 01:45:00,2.17646,2.1781,2.17621,2.17738,43000000.0
2009-06-26 01:50:00,2.17787,2.179,2.1774,2.17836,55000000.0
2009-06-26 01:55:00,2.17875,2.17875,2.17748,2.17847,60000000.0
2009-06-26 02:00:00,2.17841,2.17844,2.17557,2.17796,44000000.0
2009-06-26 02:05:00,2.17761,2.17849,2.177,2.17827,43000000.0
2009-06-26 02:10:00,2.17852,2.17949,2.177,2.17921,37000000.0
2009-06-26 02:15:00,2.17943,2.17954,2.17609,2.17652,45000000.0
2009-06-26 02:20:00,2.17637,2.17834,2.1763,2.17677,41000000.0
2009-06-26 02:25:00,2.17644,2.17834,2.17644,2.17794,44000000.0
2009-06-26 02:30:00,2.17808,2.17821,2.17486,2.17525,40000000.0
2009-06-26 02:35:00,2.1756,2.17703,2.1752,2.17588,40000000.0
2009-06-26 02:40:00,2.17657,2.17889,2.17648,2.17858,39000000.0
2009-06-26 02:45:00,2.17837,2.17914,2.17823,2.17868,48000000.0
2009-06-26 02:50:00,2.17897,2.1799,2.17829,2.17944,37000000.0
2009-06-26 02:55:00,2.17948,2.18068,2.17937,2.17979,42000000.0
2009-06-26 03:00:00,2.18047,2.18132,2.17925,2.18064,39000000.0
2009-06-26 03:05:00,2.18005,2.18077,2.17946,2.17946,41000000.0
2009-06-26 03:10:00,2.17998,2.18021,2.17895,2.1791,46000000.0
2009-06-26 03:15:00,2.17936,2.17986,2.1789,2.17955,45000000.0
2009-06-26 03:20:00,2.17924,2.18014,2.1785,2.1785,42000000.0
2009-06-26 03:25:00,2.17917,2.1795,2.17802,2.17939,45000000.0
2009-06-26 03:30:00,2.17995,2.17998,2.17859,2.1793,42000000.0
2009-06-26 03:35:00,2.17959,2.18016,2.17864,2.17993,42000000.0
2009-06-26 03:40:00,2.17998,2.1811,2.17973,2.18079,41000000.0
2009-06-26 03:45:00,2.18075,2.18075,2.17849,2.17856,42000000.0
2009-06-26 03:50:00,2.17906,2.1792,2.1782,2.17831,47000000.0
2009-06-26 03:55:00,2.1781,2.18114,2.17765,2.1803,40000000.0
2009-06-26 04:00:00,2.18008,2.18118,2.18008,2.18039,42000000.0
2009-06-26 04:05:00,2.18108,2.18127,2.17756,2.17767,43000000.0
2009-06-26 04:10:00,2.1787,2.17967,2.17819,2.17926,40000000.0
2009-06-26 04:15:00,2.17989,2.18028,2.17847,2.17859,40000000.0
2009-06-26 04:20:00,2.17932,2.17933,2.1781,2.17894,43000000.0
2009-06-26 04:25:00,2.17867,2.17973,2.17752,2.17925,41000000.0
2009-06-26 04:30:00,2.18022,2.18058,2.17938,2.17984,42000000.0
2009-06-26 04:35:00,2.18085,2.18212,2.17977,2.18198,38000000.0
2009-06-26 04:40:00,2.18209,2.18263,2.18127,2.18158,44000000.0
2009-06-26 04:45:00,2.18232,2.18232,2.18063,2.18074,45000000.0
2009-06-26 04:50:00,2.18136,2.18239,2.18104,2.18198,40000000.0
2009-06-26 04:55:00,2.18218,2.18218,2.17735,2.18131,41000000.0
2009-06-26 05:00:00,2.18044,2.18113,2.17901,2.17903,39000000.0
2009-06-26 05:05:00,2.17865,2.17952,2.17655,2.1787,44000000.0
2009-06-26 05:10:00,2.17876,2.17987,2.17818,2.17958,41000000.0
2009-06-26 05:15:00,2.18022,2.18022,2.17871,2.17888,36000000.0
2009-06-26 05:20:00,2.17933,2.17953,2.1786,2.17936,42000000.0
2009-06-26 05:25:00,2.17928,2.17972,2.17853,2.17966,38000000.0
2009-06-26 05:30:00,2.17949,2.17967,2.1789,2.17957,43000000.0
2009-06-26 05:35:00,2.17973,2.17987,2.1789,2.17929,35000000.0
2009-06-26 05:40:00,2.17902,2.18002,2.1768,2.17868,39000000.0
2009-06-26 05:45:00,2.17863,2.17929,2.17849,2.17872,43000000.0
2009-06-26 05:50:00,2.17859,2.18037,2.17859,2.18007,42000000.0
2009-06-26 05:55:00,2.17977,2.18023,2.17833,2.17917,46000000.0
2009-06-26 06:00:00,2.17912,2.17961,2.17483,2.1791,37000000.0
2009-06-26 06:05:00,2.17964,2.17975,2.17838,2.17871,36000000.0
2009-06-26 06:10:00,2.17929,2.17964,2.17773,2.17773,42000000.0
2009-06-26 06:15:00,2.17854,2.17929,2.17815,2.1785,42000000.0
2009-06-26 06:20:00,2.17858,2.17868,2.17686,2.17766,44000000.0
2009-06-26 06:25:00,2.17756,2.17872,2.17427,2.17813,45000000.0
2009-06-26 06:30:00,2.17912,2.17912,2.17799,2.17831,36000000.0
2009-06-26 06:35:00,2.17811,2.17859,2.17737,2.17796,46000000.0
2009-06-26 06:40:00,2.17867,2.17876,2.17761,2.17791,39000000.0
2009-06-26 06:45:00,2.17785,2.17859,2.17755,2.17777,43000000.0
2009-06-26 06:50:00,2.17796,2.17902,2.1775,2.17807,44000000.0
2009-06-26 06:55:00,2.17808,2.17939,2.17751,2.17778,36000000.0
2009-06-26 07:00:00,2.17809,2.17921,2.17705,2.17918,42000000.0
2009-06-26 07:05:00,2.17926,2.17995,2.178,2.17917,51000000.0
2009-06-26 07:10:00,2.17906,2.17991,2.17817,2.17977,39000000.0
2009-06-26 07:15:00,2.17971,2.17975,2.1774,2.17839,45000000.0
2009-06-26 07:20:00,2.17902,2.18014,2.17777,2.17939,46000000.0
2009-06-26 07:25:00,2.17885,2.17982,2.17792,2.17966,37000000.0
2009-06-26 07:30:00,2.17921,2.18135,2.17827,2.17951,42000000.0
2009-06-26 07:35:00,2.17907,2.18059,2.17766,2.18059,40000000.0
2009-06-26 07:40:00,2.1811,2.18175,2.17908,2.17925,42000000.0
2009-06-26 07:45:00,2.17925,2.18218,2.17881,2.18125,42000000.0
2009-06-26 07:50:00,2.18182,2.18232,2.17995,2.18013,45000000.0
2009-06-26 07:55:00,2.1805,2.1824,2.17941,2.1823,37000000.0
2009-06-26 08:00:00,2.18293,2.1831,2.1802,2.18111,41000000.0
2009-06-26 08:05:00,2.18193,2.18227,2.18026,2.18197,36000000.0
2009-06-26 08:10:00,2.18218,2.18308,2.18164,2.183,40000000.0
2009-06-26 08:15:00,2.18324,2.18457,2.18246,2.18457,42000000.0
2009-06-26 08:20:00,2.18442,2.18471,2.18213,2.18232,38000000.0
2009-06-26 08:25:00,2.18218,2.18333,2.18111,2.18176,42000000.0
2009-06-26 08:30:00,2.18257,2.1834,2.18175,2.18297,41000000.0
2009-06-26 08:35:00,2.18316,2.18341,2.1801,2.18341,47000000.0
2009-06-26 08:40:00,2.1831,2.18392,2.18224,2.18274,47000000.0
2009-06-26 08:45:00,2.18365,2.1849,2.18243,2.18421,42000000.0
2009-06-26 08:50:00,2.18524,2.18524,2.18258,2.18386,40000000.0
2009-06-26 08:55:00,2.18405,2.18506,2.18235,2.18287,37000000.0
2009-06-26 09:00:00,2.1836,2.18363,2.18132,2.18151,41000000.0
2009-06-26 09:05:00,2.18155,2.18277,2.17927,2.17927,46000000.0
2009-06-26 09:10:00,2.18076,2.18163,2.17759,2.17963,44000000.0
2009-06-26 09:15:00,2.17929,2.18041,2.17864,2.17889,41000000.0
2009-06-26 09:20:00,2.17926,2.18025,2.17598,2.1772,38000000.0
2009-06-26 09:25:00,2.177,2.18007,2.17696,2.17894,46000000.0
2009-06-26 09:30:00,2.1789,2.18144,2.17856,2.18037,36000000.0
2009-06-26 09:35:00,2.18081,2.18141,2.17953,2.18082,47000000.0
2009-06-26 09:40:00,2.1813,2.18157,2.18025,2.18112,42000000.0
2009-06-26 09:45:00,2.18134,2.18147,2.17924,2.18038,47000000.0
2009-06-26 09:50:00,2.18055,2.1828,2.17996,2.18202,44000000.0
2009-06-26 09:55:00,2.18193,2.1822,2.1807,2.18181,44000000.0
2009-06-26 10:00:00,2.18155,2.18188,2.17163,2.1799,44000000.0
2009-06-26 10:05:00,2.17964,2.17964,2.17863,2.1794,39000000.0
2009-06-26 10:10:00,2.17895,2.17994,2.17875,2.17931,37000000.0
2009-06-26 10:15:00,2.17976,2.18041,2.17902,2.17904,45000000.0
2009-06-26 10:20:00,2.17887,2.18106,2.17887,2.18089,36000000.0
2009-06-26 10:25:00,2.18068,2.18118,2.17959,2.18118,45000000.0
2009-06-26 10:30:00,2.18131,2.18192,2.17965,2.17981,38000000.0
2009-06-26 10:35:00,2.17978,2.18059,2.17937,2.1798,41000000.0
2009-06-26 10:40:00,2.17975,2.18018,2.17965,2.18012,40000000.0
2009-06-26 10:45:00,2.18033,2.18109,2.18018,2.18108,40000000.0
2009-06-26 10:50:00,2.18105,2.18157,2.18069,2.18157,44000000.0
2009-06-26 10:55:00,2.18053,2.1823,2.17856,2.1823,40000000.0
2009-06-26 11:00:00,2.18187,2.18187,2.1803,2.18142,44000000.0
2009-06-26 11:05:00,2.18155,2.18198,2.18129,2.18151,37000000.0
2009-06-26 11:10:00,2.18134,2.18162,2.18096,2.18108,47000000.0
2009-06-26 11:15:00,2.18107,2.18107,2.18038,2.18044,42000000.0
2009-06-26 11:20:00,2.18037,2.1816,2.17954,2.18142,38000000.0
2009-06-26 11:25:00,2.18141,2.18149,2.18057,2.18077,42000000.0
2009-06-26 11:30:00,2.18038,2.18087,2.18002,2.18064,43000000.0
2009-06-26 11:35:00,2.18035,2.18171,2.18001,2.1804,44000000.0
2009-06-26 11:40:00,2.17964,2.18015,2.17849,2.17997,47000000.0
2009-06-26 11:45:00,2.17949,2.18143,2.17949,2.18118,44000000.0
2009-06-26 11:50:00,2.18093,2.18106,2.17901,2.17922,44000000.0
2009-06-26 11:55:00,2.17895,2.17955,2.17895,2.1794,43000000.0
2009-06-26 12:00:00,2.17961,2.18014,2.17797,2.17813,43000000.0
2009-06-26 12:05:00,2.17859,2.17937,2.1783,2.17919,42000000.0
2009-06-26 12:10:00,2.17935,2.18123,2.17935,2.18123,38000000.0
2009-06-26 12:15:00,2.18093,2.18093,2.18021,2.18035,44000000.0
2009-06-26 12:20:00,2.18019,2.18097,2.17873,2.17993,39000000.0
2009-06-26 12:25:00,2.1803,2.18365,2.1803,2.18357,39000000.0
2009-06-26 12:30:00,2.18327,2.18358,2.18247,2.18266,39000000.0
2009-06-26 12:35:00,2.18283,2.18302,2.18249,2.18249,42000000.0
2009-06-26 12:40:00,2.18247,2.18251,2.18149,2.18239,41000000.0
2009-06-26 12:45:00,2.18208,2.18304,2.18112,2.18112,42000000.0
2009-06-26 12:50:00,2.18106,2.18171,2.18106,2.18154,41000000.0
2009-06-26 12:55:00,2.18161,2.18352,2.18149,2.18342,37000000.0
2009-06-26 13:00:00,2.18345,2.18345,2.18096,2.18121,38000000.0
2009-06-26 13:05:00,2.18093,2.18338,2.18093,2.18312,37000000.0
2009-06-26 13:10:00,2.18297,2.18321,2.18218,2.18233,40000000.0
2009-06-26 13:15:00,2.18173,2.18181,2.1801,2.18018,43000000.0
2009-06-26 13:20:00,2.18009,2.18347,2.18009,2.18347,41000000.0
2009-06-26 13:25:00,2.18321,2.18362,2.18222,2.18222,67000000.0
2009-06-26 13:30:00,2.18119,2.18144,2.18043,2.18113,75000000.0
2009-06-26 13:35:00,2.18116,2.18116,2.17967,2.18055,84000000.0
2009-06-26 13:40:00,2.18071,2.18297,2.18071,2.1819,86000000.0
2009-06-26 13:45:00,2.18208,2.18237,2.18101,2.1819,104000000.0
2009-06-26 13:50:00,2.18177,2.18177,2.1813,2.18148,128000000.0
2009-06-26 13:55:00,2.18151,2.18168,2.17994,2.18107,124000000.0
2009-06-26 14:00:00,2.18104,2.18275,2.18104,2.18275,144000000.0
2009-06-26 14:05:00,2.1827,2.18279,2.17907,2.17932,144000000.0
2009-06-26 14:10:00,2.17941,2.18025,2.17841,2.17841,101000000.0
2009-06-26 14:15:00,2.17858,2.17878,2.17614,2.17623,145000000.0
2009-06-26 14:20:00,2.1769,2.17785,2.17627,2.17706,143000000.0
2009-06-26 14:25:00,2.17835,2.17856,2.17739,2.17841,118000000.0
2009-06-26 14:30:00,2.1776,2.17906,2.17679,2.17849,128000000.0
2009-06-26 14:35:00,2.1783,2.17836,2.17682,2.17723,165000000.0
2009-06-26 14:40:00,2.17697,2.17853,2.17667,2.17829,141000000.0
2009-06-26 14:45:00,2.1785,2.18155,2.17799,2.18148,104000000.0
2009-06-26 14:50:00,2.18125,2.18134,2.18077,2.18098,126000000.0
2009-06-26 14:55:00,2.18137,2.182,2.18101,2.18101,91000000.0
2009-06-26 15:00:00,2.18085,2.18143,2.18062,2.18073,131000000.0
2009-06-26 15:05:00,2.18052,2.1826,2.18027,2.18115,129000000.0
2009-06-26 15:10:00,2.18108,2.18137,2.18085,2.18096,160000000.0
2009-06-26 15:15:00,2.18072,2.18088,2.17993,2.18058,82000000.0
2009-06-26 15:20:00,2.18037,2.18091,2.17934,2.17934,110000000.0
2009-06-26 15:25:00,2.17853,2.17853,2.17619,2.17622,188000000.0
2009-06-26 15:30:00,2.17587,2.18074,2.17515,2.17901,208000000.0
2009-06-26 15:35:00,2.17873,2.17873,2.17645,2.17764,178000000.0
2009-06-26 15:40:00,2.17802,2.17818,2.17605,2.1762,180000000.0
2009-06-26 15:45:00,2.17631,2.17738,2.17631,2.17697,149000000.0
2009-06-26 15:50:00,2.17721,2.17854,2.17594,2.17654,112000000.0
2009-06-26 15:55:00,2.17659,2.17877,2.17619,2.17843,150000000.0
2009-06-26 16:00:00,2.17875,2.17914,2.17602,2.17636,200000000.0
2009-06-26 16:05:00,2.17614,2.17742,2.17588,2.17669,188000000.0
2009-06-26 16:10:00,2.17653,2.17861,2.17496,2.17861,169000000.0
2009-06-26 16:15:00,2.17844,2.17862,2.17641,2.1767,185000000.0
2009-06-26 16:20:00,2.17669,2.17682,2.17472,2.17532,231000000.0
2009-06-26 16:25:00,2.17561,2.17735,2.17507,2.17683,173000000.0
2009-06-26 16:30:00,2.17667,2.17711,2.17619,2.17688,183000000.0
2009-06-26 16:35:00,2.17672,2.17748,2.17599,2.17748,229000000.0
2009-06-26 16:40:00,2.17773,2.17817,2.17665,2.17786,218000000.0
2009-06-26 16:45:00,2.17791,2.1781,2.17622,2.17674,236000000.0
2009-06-26 16:50:00,2.17668,2.17758,2.17649,2.1769,142000000.0
2009-06-26 16:55:00,2.17677,2.17716,2.17388,2.17388,178000000.0
2009-06-26 17:00:00,2.17426,2.17606,2.17426,2.17606,176000000.0
2009-06-26 17:05:00,2.17534,2.17534,2.17377,2.17451,206000000.0
2009-06-26 17:10:00,2.17493,2.17813,2.1748,2.17755,165000000.0
2009-06-26 17:15:00,2.1779,2.18024,2.1776,2.17909,139000000.0
2009-06-26 17:20:00,2.17899,2.17945,2.17782,2.17851,140000000.0
2009-06-26 17:25:00,2.17865,2.1791,2.17791,2.17835,157000000.0
2009-06-26 17:30:00,2.17882,2.17886,2.17787,2.17886,301000000.0
2009-06-26 17:35:00,2.17898,2.17933,2.17853,2.17883,233000000.0
2009-06-26 17:40:00,2.17909,2.18044,2.17902,2.18044,225000000.0
2009-06-26 17:45:00,2.18044,2.18197,2.1804,2.18197,303000000.0
2009-06-26 17:50:00,2.18275,2.18275,2.18061,2.18144,232000000.0
2009-06-26 17:55:00,2.18147,2.18268,2.18135,2.18135,196000000.0
2009-06-26 18:00:00,2.18114,2.18214,2.18096,2.18096,190000000.0
2009-06-26 18:05:00,2.18058,2.18074,2.17994,2.18036,196000000.0
2009-06-26 18:10:00,2.18002,2.18121,2.1797,2.18056,136000000.0
2009-06-26 18:15:00,2.18086,2.18212,2.17974,2.18208,226000000.0
2009-06-26 18:20:00,2.18202,2.18202,2.18122,2.18179,228000000.0
2009-06-26 18:25:00,2.18181,2.18227,2.18094,2.18109,151000000.0
2009-06-26 18:30:00,2.18143,2.18143,2.18037,2.18037,194000000.0
2009-06-26 18:35:00,2.18076,2.18096,2.18023,2.18053,273000000.0
2009-06-26 18:40:00,2.18074,2.18116,2.18058,2.18075,232000000.0
2009-06-26 18:45:00,2.18027,2.18128,2.17926,2.18128,216000000.0
2009-06-26 18:50:00,2.18052,2.18052,2.17884,2.18007,129000000.0
2009-06-26 18:55:00,2.18008,2.18051,2.17733,2.17786,98000000.0
2009-06-26 19:00:00,2.17854,2.18168,2.17854,2.18079,129000000.0
2009-06-26 19:05:00,2.18084,2.18259,2.18065,2.18259,232000000.0
2009-06-26 19:10:00,2.18192,2.18192,2.17934,2.18098,148000000.0
2009-06-26 19:15:00,2.18114,2.18225,2.18065,2.1809,123000000.0
2009-06-26 19:20:00,2.18085,2.18098,2.17933,2.18037,120000000.0
2009-06-26 19:25:00,2.18099,2.18099,2.1793,2.17937,216000000.0
2009-06-26 19:30:00,2.17936,2.18107,2.17888,2.18036,154000000.0
2009-06-26 19:35:00,2.18003,2.1826,2.17919,2.1826,101000000.0
2009-06-26 19:40:00,2.18226,2.18226,2.17689,2.17697,94000000.0
2009-06-26 19:45:00,2.17726,2.17797,2.17679,2.17797,118000000.0
2009-06-26 19:50:00,2.17803,2.17811,2.1773,2.17753,93000000.0
2009-06-26 19:55:00,2.17755,2.17809,2.17684,2.1775,106000000.0
2009-06-26 20:00:00,2.17703,2.17923,2.17684,2.17866,101000000.0
2009-06-26 20:05:00,2.17874,2.17877,2.17528,2.17596,97000000.0
2009-06-26 20:10:00,2.17612,2.17714,2.17592,2.17714,77000000.0
2009-06-26 20:15:00,2.17737,2.17807,2.17642,2.17798,82000000.0
2009-06-26 20:20:00,2.17759,2.17769,2.17597,2.17597,54000000.0
2009-06-26 20:25:00,2.1755,2.17642,2.17529,2.17529,76000000.0
2009-06-26 20:30:00,2.17585,2.17739,2.17581,2.17735,106000000.0
2009-06-26 20:35:00,2.17735,2.17774,2.17702,2.17773,60000000.0
2009-06-26 20:40:00,2.17784,2.17813,2.17783,2.17795,49000000.0
2009-06-26 20:45:00,2.17785,2.17817,2.17761,2.17808,61000000.0
2009-06-26 20:50:00,2.17837,2.17839,2.17653,2.1767,59000000.0
2009-06-26 20:55:00,2.17691,2.17974,2.1763,2.17971,56000000.0
2009-06-26 21:00:00,2.17943,2.18084,2.17917,2.17984,66000000.0
2009-06-26 21:05:00,2.17972,2.1799,2.17853,2.17979,46000000.0
2009-06-26 21:10:00,2.17998,2.18008,2.17775,2.17911,41000000.0
2009-06-26 21:15:00,2.17908,2.17979,2.17894,2.1791,41000000.0
2009-06-26 21:20:00,2.17895,2.17926,2.17864,2.17884,45000000.0
2009-06-26 21:25:00,2.17899,2.1796,2.17845,2.17865,88000000.0
2009-06-26 21:30:00,2.1793,2.17972,2.17891,2.17891,41000000.0
2009-06-26 21:35:00,2.17883,2.17934,2.17856,2.17908,76000000.0
2009-06-26 21:40:00,2.17912,2.17972,2.17829,2.17901,61000000.0
2009-06-26 21:45:00,2.17897,2.17899,2.17425,2.17589,50000000.0
2009-06-26 21:50:00,2.17702,2.17728,2.1739,2.17636,45000000.0
2009-06-26 21:55:00,2.17658,2.17826,2.17658,2.17826,87000000.0
2009-06-26 22:00:00,2.17771,2.17888,2.1775,2.17838,86000000.0
2009-06-26 22:05:00,2.178,2.17875,2.17775,2.17797,82000000.0
2009-06-26 22:10:00,2.17806,2.17865,2.17757,2.17844,57000000.0
2009-06-26 22:15:00,2.17894,2.17894,2.17749,2.17749,47000000.0
2009-06-26 22:20:00,2.17738,2.1791,2.17707,2.17837,54000000.0
2009-06-26 22:25:00,2.1784,2.17879,2.17824,2.17854,43000000.0
2009-06-26 22:30:00,2.17848,2.17886,2.17756,2.17886,125000000.0
2009-06-26 22:35:00,2.17876,2.17923,2.17745,2.17823,107000000.0
2009-06-26 22:40:00,2.17838,2.17883,2.17788,2.1781,53000000.0
2009-06-26 22:45:00,2.17809,2.17816,2.17725,2.1773,60000000.0
2009-06-26 22:50:00,2.17743,2.17915,2.17735,2.17875,53000000.0
2009-06-26 22:55:00,2.1788,2.17933,2.17494,2.17494,40000000.0
2009-06-28 23:00:00,2.17485,2.17734,2.17485,2.1765,52000000.0
2009-06-28 23:05:00,2.17661,2.17765,2.17587,2.17707,50000000.0
2009-06-28 23:10:00,2.17705,2.17838,2.17559,2.17833,37000000.0
2009-06-28 23:15:00,2.18108,2.18108,2.1777,2.17872,48000000.0
2009-06-28 23:20:00,2.17814,2.17863,2.17661,2.17739,38000000.0
2009-06-28 23:25:00,2.17708,2.17719,2.17559,2.17705,67000000.0
2009-06-28 23:30:00,2.17575,2.17708,2.1749,2.17705,56000000.0
2009-06-28 23:35:00,2.17708,2.1772,2.17354,2.17647,47000000.0
2009-06-28 23:40:00,2.17667,2.17722,2.17543,2.17577,64000000.0
2009-06-28 23:45:00,2.1758,2.1772,2.17557,2.17703,37000000.0
2009-06-28 23:50:00,2.17651,2.17704,2.17645,2.17658,40000000.0
2009-06-28 23:55:00,2.17666,2.17758,2.17666,2.17732,72000000.0
2009-06-29 00:00:00,2.17758,2.1777,2.17659,2.17735,46000000.0
2009-06-29 00:05:00,2.17815,2.1787,2.17701,2.17848,41000000.0
2009-06-29 00:10:00,2.17832,2.17839,2.17751,2.1776,57000000.0
2009-06-29 00:15:00,2.17743,2.17962,2.17743,2.17763,43000000.0
2009-06-29 00:20:00,2.1774,2.17981,2.1774,2.17981,42000000.0
2009-06-29 00:25:00,2.17959,2.17992,2.17888,2.17898,43000000.0
2009-06-29 00:30:00,2.17953,2.17975,2.17851,2.17966,54000000.0
2009-06-29 00:35:00,2.17962,2.1799,2.17776,2.17881,38000000.0
2009-06-29 00:40:00,2.17863,2.17901,2.17786,2.17838,42000000.0
2009-06-29 00:45:00,2.17806,2.17806,2.17381,2.1762,51000000.0
2009-06-29 00:50:00,2.17589,2.17644,2.17534,2.17599,44000000.0
2009-06-29 00:55:00,2.1762,2.17627,2.17431,2.17431,42000000.0
2009-06-29 01:00:00,2.17399,2.17599,2.17399,2.17571,54000000.0
2009-06-29 01:05:00,2.17524,2.17625,2.17512,2.17523,37000000.0
2009-06-29 01:10:00,2.17497,2.17497,2.17305,2.17326,49000000.0
2009-06-29 01:15:00,2.17338,2.17438,2.17303,2.1733,47000000.0
2009-06-29 01:20:00,2.17271,2.17437,2.17239,2.17416,45000000.0
2009-06-29 01:25:00,2.17425,2.17496,2.17322,2.17334,57000000.0
2009-06-29 01:30:00,2.17341,2.174,2.17336,2.17336,69000000.0
2009-06-29 01:35:00,2.17331,2.17377,2.17209,2.17377,48000000.0
2009-06-29 01:40:00,2.17371,2.17371,2.17149,2.17207,40000000.0
2009-06-29 01:45:00,2.17231,2.17327,2.17219,2.17314,43000000.0
2009-06-29 01:50:00,2.17324,2.17379,2.17267,2.17343,55000000.0
2009-06-29 01:55:00,2.17345,2.17358,2.17216,2.17252,63000000.0
2009-06-29 02:00:00,2.1729,2.17352,2.17217,2.17352,63000000.0
2009-06-29 02:05:00,2.17366,2.17404,2.17305,2.17305,55000000.0
2009-06-29 02:10:00,2.17291,2.17309,2.17231,2.1726,43000000.0
2009-06-29 02:15:00,2.17269,2.17382,2.17136,2.17382,40000000.0
2009-06-29 02:20:00,2.17363,2.17411,2.17334,2.17346,48000000.0
2009-06-29 02:25:00,2.17395,2.17483,2.17289,2.17439,69000000.0
2009-06-29 02:30:00,2.17457,2.17457,2.17276,2.17359,57000000.0
2009-06-29 02:35:00,2.17345,2.17347,2.17288,2.17304,45000000.0
2009-06-29 02:40:00,2.17305,2.17444,2.17297,2.17359,47000000.0
2009-06-29 02:45:00,2.17402,2.1746,2.17381,2.17394,49000000.0
2009-06-29 02:50:00,2.17382,2.17382,2.17155,2.17315,33000000.0
2009-06-29 02:55:00,2.17418,2.17536,2.17369,2.17506,54000000.0
2009-06-29 03:00:00,2.17517,2.176,2.17442,2.176,42000000.0
2009-06-29 03:05:00,2.17588,2.17632,2.17574,2.17601,44000000.0
2009-06-29 03:10:00,2.17593,2.17675,2.17536,2.17632,51000000.0
2009-06-29 03:15:00,2.17633,2.17658,2.17563,2.17585,37000000.0
2009-06-29 03:20:00,2.17595,2.17675,2.17461,2.1764,38000000.0
2009-06-29 03:25:00,2.17635,2.17642,2.17513,2.17516,54000000.0
2009-06-29 03:30:00,2.17514,2.17688,2.17498,2.17623,43000000.0
2009-06-29 03:35:00,2.17616,2.17729,2.17593,2.17645,42000000.0
2009-06-29 03:40:00,2.17662,2.17691,2.1763,2.17691,43000000.0
2009-06-29 03:45:00,2.17722,2.17744,2.1767,2.1767,57000000.0
2009-06-29 03:50:00,2.17665,2.17773,2.17637,2.17759,41000000.0
2009-06-29 03:55:00,2.1778,2.17819,2.17673,2.17747,46000000.0
2009-06-29 04:00:00,2.17756,2.17839,2.17684,2.17823,72000000.0
2009-06-29 04:05:00,2.17856,2.17895,2.17827,2.17846,40000000.0
2009-06-29 04:10:00,2.17828,2.17844,2.17704,2.17721,37000000.0
2009-06-29 04:15:00,2.17746,2.17855,2.1774,2.1777,64000000.0
2009-06-29 04:20:00,2.17756,2.17789,2.17736,2.17782,47000000.0
2009-06-29 04:25:00,2.1778,2.17781,2.17639,2.17668,56000000.0
2009-06-29 04:30:00,2.17617,2.17747,2.17605,2.17689,67000000.0
2009-06-29 04:35:00,2.1767,2.17732,2.17628,2.17692,38000000.0
2009-06-29 04:40:00,2.17693,2.17778,2.17657,2.17707,48000000.0
2009-06-29 04:45:00,2.1776,2.1778,2.17699,2.17699,37000000.0
2009-06-29 04:50:00,2.17703,2.17884,2.17688,2.17818,50000000.0
2009-06-29 04:55:00,2.17798,2.17798,2.17687,2.17743,52000000.0
2009-06-29 05:00:00,2.17739,2.17747,2.17673,2.17694,40000000.0
2009-06-29 05:05:00,2.17689,2.17744,2.17689,2.17697,53000000.0
2009-06-29 05:10:00,2.17702,2.17712,2.17661,2.17678,60000000.0
2009-06-29 05:15:00,2.17684,2.17783,2.17632,2.17677,53000000.0
2009-06-29 05:20:00,2.17698,2.17816,2.17698,2.17765,107000000.0
2009-06-29 05:25:00,2.1776,2.17943,2.17723,2.1788,125000000.0
2009-06-29 05:30:00,2.17887,2.17949,2.17841,2.17949,43000000.0
2009-06-29 05:35:00,2.17943,2.17958,2.17837,2.17873,54000000.0
2009-06-29 05:40:00,2.17886,2.17959,2.17792,2.17959,47000000.0
2009-06-29 05:45:00,2.17965,2.18013,2.17923,2.18,57000000.0
2009-06-29 05:50:00,2.18006,2.18029,2.17919,2.17982,82000000.0
2009-06-29 05:55:00,2.1793,2.17931,2.17893,2.17922,86000000.0
2009-06-29 06:00:00,2.17916,2.17958,2.17871,2.17958,87000000.0
2009-06-29 06:05:00,2.1799,2.18042,2.17749,2.17749,45000000.0
2009-06-29 06:10:00,2.17724,2.1776,2.17691,2.17707,50000000.0
2009-06-29 06:15:00,2.17686,2.17701,2.17639,2.17645,61000000.0
2009-06-29 06:20:00,2.1765,2.17715,2.1765,2.17678,76000000.0
2009-06-29 06:25:00,2.17688,2.17755,2.17655,2.17681,41000000.0
2009-06-29 06:30:00,2.17684,2.17828,2.17684,2.17828,88000000.0
2009-06-29 06:35:00,2.17832,2.17846,2.1766,2.17741,45000000.0
2009-06-29 06:40:00,2.17732,2.1776,2.17658,2.17712,41000000.0
2009-06-29 06:45:00,2.1773,2.17783,2.17588,2.17773,41000000.0
2009-06-29 06:50:00,2.17775,2.17786,2.17726,2.17778,46000000.0
2009-06-29 06:55:00,2.17774,2.17774,2.17696,2.17714,66000000.0
2009-06-29 07:00:00,2.17704,2.17916,2.17704,2.17858,56000000.0
2009-06-29 07:05:00,2.17918,2.17929,2.17854,2.17902,59000000.0
2009-06-29 07:10:00,2.1789,2.1789,2.17765,2.17808,61000000.0
2009-06-29 07:15:00,2.17774,2.1786,2.17774,2.1786,49000000.0
2009-06-29 07:20:00,2.17836,2.18031,2.17743,2.18031,60000000.0
2009-06-29 07:25:00,2.18037,2.1805,2.17873,2.17937,106000000.0
2009-06-29 07:30:00,2.17865,2.17896,2.1782,2.17853,76000000.0
2009-06-29 07:35:00,2.17837,2.17862,2.17752,2.17815,54000000.0
2009-06-29 07:40:00,2.17839,2.17886,2.17814,2.17884,82000000.0
2009-06-29 07:45:00,2.17891,2.17928,2.17799,2.17865,77000000.0
2009-06-29 07:50:00,2.17894,2.17894,2.17792,2.17806,97000000.0
2009-06-29 07:55:00,2.17814,2.17929,2.17785,2.17785,101000000.0
2009-06-29 08:00:00,2.17768,2.17871,2.17701,2.17743,106000000.0
2009-06-29 08:05:00,2.17745,2.17818,2.17684,2.17792,93000000.0
2009-06-29 08:10:00,2.17765,2.17765,2.17592,2.17731,118000000.0
2009-06-29 08:15:00,2.17668,2.17742,2.17634,2.17699,94000000.0
2009-06-29 08:20:00,2.17699,2.17745,2.17601,2.17601,101000000.0
2009-06-29 08:25:00,2.17609,2.17637,2.17573,2.17616,154000000.0
2009-06-29 08:30:00,2.17629,2.17685,2.1758,2.17612,216000000.0
2009-06-29 08:35:00,2.1763,2.17638,2.17568,2.17568,120000000.0
2009-06-29 08:40:00,2.17547,2.17631,2.17547,2.17613,123000000.0
2009-06-29 08:45:00,2.17629,2.17669,2.17586,2.1762,148000000.0
2009-06-29 08:50:00,2.17607,2.17657,2.17566,2.17566,232000000.0
2009-06-29 08:55:00,2.17564,2.17679,2.17534,2.17613,129000000.0
2009-06-29 09:00:00,2.17546,2.1755,2.1741,2.1741,98000000.0
2009-06-29 09:05:00,2.17412,2.17545,2.17377,2.17418,129000000.0
2009-06-29 09:10:00,2.17417,2.17538,2.17393,2.17402,216000000.0
2009-06-29 09:15:00,2.17396,2.17533,2.17324,2.17324,232000000.0
2009-06-29 09:20:00,2.17283,2.17439,2.17277,2.17296,273000000.0
2009-06-29 09:25:00,2.17274,2.17332,2.17228,2.17236,194000000.0
2009-06-29 09:30:00,2.17299,2.17332,2.17183,2.17184,151000000.0
2009-06-29 09:35:00,2.17164,2.17164,2.17068,2.17102,228000000.0
2009-06-29 09:40:00,2.1711,2.17126,2.17023,2.17024,226000000.0
2009-06-29 09:45:00,2.17077,2.17087,2.16987,2.17039,136000000.0
2009-06-29 09:50:00,2.17018,2.17042,2.16988,2.17037,196000000.0
2009-06-29 09:55:00,2.17034,2.17101,2.17015,2.17033,190000000.0
2009-06-29 10:00:00,2.17013,2.1705,2.16971,2.16998,196000000.0
2009-06-29 10:05:00,2.17029,2.17126,2.17011,2.17048,232000000.0
2009-06-29 10:10:00,2.17055,2.1716,2.16998,2.16998,303000000.0
2009-06-29 10:15:00,2.16998,2.17111,2.16998,2.17028,225000000.0
2009-06-29 10:20:00,2.16961,2.16961,2.16826,2.16904,233000000.0
2009-06-29 10:25:00,2.16919,2.16919,2.16822,2.16854,301000000.0
2009-06-29 10:30:00,2.16861,2.16926,2.16815,2.16815,157000000.0
2009-06-29 10:35:00,2.1683,2.16834,2.16757,2.16808,140000000.0
2009-06-29 10:40:00,2.16784,2.16944,2.16748,2.16873,139000000.0
2009-06-29 10:45:00,2.16903,2.1698,2.16885,2.1697,165000000.0
2009-06-29 10:50:00,2.16968,2.17025,2.16938,2.16977,206000000.0
2009-06-29 10:55:00,2.16982,2.17074,2.16922,2.1704,176000000.0
2009-06-29 11:00:00,2.17086,2.17086,2.16857,2.16931,178000000.0
2009-06-29 11:05:00,2.16986,2.17105,2.16955,2.17029,142000000.0
2009-06-29 11:10:00,2.17006,2.17107,2.16889,2.16969,236000000.0
2009-06-29 11:15:00,2.16972,2.17037,2.16898,2.16938,218000000.0
2009-06-29 11:20:00,2.16953,2.16976,2.16851,2.16966,229000000.0
2009-06-29 11:25:00,2.16966,2.16996,2.16863,2.16906,183000000.0
2009-06-29 11:30:00,2.16876,2.17036,2.16869,2.17011,173000000.0
2009-06-29 11:35:00,2.17032,2.17093,2.17022,2.17022,231000000.0
2009-06-29 11:40:00,2.16954,2.17024,2.16863,2.16882,185000000.0
2009-06-29 11:45:00,2.16868,2.16921,2.16818,2.1689,169000000.0
2009-06-29 11:50:00,2.16908,2.16935,2.16786,2.16786,188000000.0
2009-06-29 11:55:00,2.16768,2.16768,2.16599,2.1663,200000000.0
2009-06-29 12:00:00,2.16635,2.16685,2.16605,2.16656,150000000.0
2009-06-29 12:05:00,2.16654,2.16683,2.16613,2.16613,112000000.0
2009-06-29 12:10:00,2.16566,2.16775,2.16514,2.16682,149000000.0
2009-06-29 12:15:00,2.16682,2.16831,2.16668,2.16795,180000000.0
2009-06-29 12:20:00,2.16793,2.16799,2.16715,2.16786,178000000.0
2009-06-29 12:25:00,2.16794,2.16802,2.16489,2.16489,208000000.0
2009-06-29 12:30:00,2.16504,2.16757,2.16504,2.16589,188000000.0
2009-06-29 12:35:00,2.16575,2.16778,2.16573,2.16686,110000000.0
2009-06-29 12:40:00,2.16705,2.16743,2.16657,2.16657,82000000.0
2009-06-29 12:45:00,2.16636,2.16699,2.16544,2.16548,160000000.0
2009-06-29 12:50:00,2.1657,2.16656,2.16491,2.16652,129000000.0
2009-06-29 12:55:00,2.16716,2.16716,2.16581,2.16611,131000000.0
2009-06-29 13:00:00,2.16619,2.16648,2.16525,2.16631,91000000.0
2009-06-29 13:05:00,2.1663,2.16769,2.16602,2.16666,126000000.0
2009-06-29 13:10:00,2.16681,2.16748,2.16681,2.16732,104000000.0
2009-06-29 13:15:00,2.16725,2.16747,2.16678,2.16678,141000000.0
2009-06-29 13:20:00,2.16701,2.16705,2.16662,2.16701,165000000.0
2009-06-29 13:25:00,2.16715,2.16824,2.16698,2.16824,128000000.0
2009-06-29 13:30:00,2.16819,2.16819,2.16701,2.16772,118000000.0
2009-06-29 13:35:00,2.16772,2.16803,2.16746,2.16779,143000000.0
2009-06-29 13:40:00,2.16782,2.16819,2.16752,2.16777,145000000.0
2009-06-29 13:45:00,2.1677,2.16826,2.16763,2.16826,101000000.0
2009-06-29 13:50:00,2.16845,2.1691,2.16811,2.16908,144000000.0
2009-06-29 13:55:00,2.16914,2.16926,2.1679,2.1681,144000000.0
2009-06-29 14:00:00,2.16853,2.16877,2.16733,2.16754,124000000.0
2009-06-29 14:05:00,2.1675,2.16757,2.16661,2.16721,128000000.0
2009-06-29 14:10:00,2.16723,2.1674,2.16644,2.16645,104000000.0
2009-06-29 14:15:00,2.16631,2.16655,2.16541,2.16582,86000000.0
2009-06-29 14:20:00,2.16577,2.16611,2.165,2.16534,84000000.0
2009-06-29 14:25:00,2.16537,2.16615,2.16526,2.16594,75000000.0
2009-06-29 14:30:00,2.16585,2.1668,2.1655,2.16598,67000000.0
2009-06-29 14:35:00,2.16597,2.16619,2.1618,2.16222,41000000.0
2009-06-29 14:40:00,2.1621,2.16345,2.16197,2.16345,43000000.0
2009-06-29 14:45:00,2.16337,2.16493,2.16337,2.16493,40000000.0
2009-06-29 14:50:00,2.16546,2.16555,2.1648,2.16545,37000000.0
2009-06-29 14:55:00,2.1654,2.16594,2.16438,2.16528,38000000.0
2009-06-29 15:00:00,2.16463,2.16642,2.16447,2.16639,37000000.0
2009-06-29 15:05:00,2.16687,2.16713,2.16548,2.16548,41000000.0
2009-06-29 15:10:00,2.16548,2.16595,2.16453,2.16527,42000000.0
2009-06-29 15:15:00,2.16578,2.16689,2.16552,2.16658,41000000.0
2009-06-29 15:20:00,2.16657,2.16725,2.16576,2.16656,42000000.0
2009-06-29 15:25:00,2.16663,2.167,2.16628,2.16684,39000000.0
2009-06-29 15:30:00,2.16719,2.16847,2.16713,2.16847,39000000.0
2009-06-29 15:35:00,2.16843,2.17096,2.16783,2.16938,39000000.0
2009-06-29 15:40:00,2.16986,2.1709,2.16893,2.16905,44000000.0
2009-06-29 15:45:00,2.16951,2.17041,2.16932,2.17041,38000000.0
2009-06-29 15:50:00,2.17022,2.17076,2.16951,2.1703,42000000.0
2009-06-29 15:55:00,2.17038,2.17071,2.16954,2.16955,43000000.0
2009-06-29 16:00:00,2.1688,2.16948,2.16868,2.16944,43000000.0
2009-06-29 16:05:00,2.16969,2.17005,2.16933,2.16944,44000000.0
2009-06-29 16:10:00,2.16931,2.16979,2.16823,2.16823,44000000.0
2009-06-29 16:15:00,2.16825,2.16825,2.16671,2.16713,47000000.0
2009-06-29 16:20:00,2.16667,2.16776,2.16594,2.16594,44000000.0
2009-06-29 16:25:00,2.16598,2.16784,2.16598,2.16699,43000000.0
2009-06-29 16:30:00,2.1669,2.16767,2.16625,2.16717,42000000.0
2009-06-29 16:35:00,2.16739,2.1687,2.16739,2.16842,38000000.0
2009-06-29 16:40:00,2.16835,2.16844,2.16741,2.16761,42000000.0
2009-06-29 16:45:00,2.16774,2.16798,2.16635,2.16772,47000000.0
2009-06-29 16:50:00,2.16783,2.16803,2.16708,2.16713,37000000.0
2009-06-29 16:55:00,2.16697,2.16754,2.1656,2.16701,44000000.0
2009-06-29 17:00:00,2.16652,2.16686,2.16431,2.16569,40000000.0
2009-06-29 17:05:00,2.16574,2.16673,2.16571,2.1663,44000000.0
2009-06-29 17:10:00,2.16602,2.16661,2.16504,2.16525,40000000.0
2009-06-29 17:15:00,2.16517,2.1667,2.16509,2.16618,40000000.0
2009-06-29 17:20:00,2.16605,2.16649,2.16524,2.16594,41000000.0
2009-06-29 17:25:00,2.1658,2.16598,2.16482,2.16485,38000000.0
2009-06-29 17:30:00,2.16541,2.16584,2.16484,2.16532,45000000.0
2009-06-29 17:35:00,2.16543,2.16616,2.16506,2.16584,36000000.0
2009-06-29 17:40:00,2.16604,2.16636,2.16405,2.16429,45000000.0
2009-06-29 17:45:00,2.16466,2.16466,2.16296,2.16297,37000000.0
2009-06-29 17:50:00,2.16313,2.16368,2.16247,2.16345,39000000.0
2009-06-29 17:55:00,2.16346,2.16411,2.16186,2.16186,44000000.0
2009-06-29 18:00:00,2.16186,2.1626,2.16153,2.1624,44000000.0
2009-06-29 18:05:00,2.1624,2.16291,2.16123,2.16124,44000000.0
2009-06-29 18:10:00,2.16127,2.16209,2.16071,2.16209,44000000.0
2009-06-29 18:15:00,2.16246,2.16316,2.1605,2.16083,42000000.0
2009-06-29 18:20:00,2.16131,2.16133,2.15861,2.15987,47000000.0
2009-06-29 18:25:00,2.15992,2.16032,2.15952,2.16009,36000000.0
2009-06-29 18:30:00,2.16025,2.16226,2.16016,2.16123,46000000.0
2009-06-29 18:35:00,2.16122,2.1629,2.16065,2.16278,38000000.0
2009-06-29 18:40:00,2.16265,2.16326,2.16198,2.16326,41000000.0
2009-06-29 18:45:00,2.16339,2.16339,2.16204,2.16278,44000000.0
2009-06-29 18:50:00,2.16306,2.16325,2.1624,2.163,42000000.0
2009-06-29 18:55:00,2.16308,2.16308,2.16174,2.16241,41000000.0
2009-06-29 19:00:00,2.16232,2.16272,2.16146,2.16153,37000000.0
2009-06-29 19:05:00,2.16133,2.16141,2.16017,2.16051,40000000.0
2009-06-29 19:10:00,2.16107,2.16223,2.16073,2.16105,42000000.0
2009-06-29 19:15:00,2.16116,2.16139,2.16058,2.16128,42000000.0
2009-06-29 19:20:00,2.16141,2.16251,2.1612,2.1615,47000000.0
2009-06-29 19:25:00,2.16183,2.16231,2.16162,2.16193,41000000.0
2009-06-29 19:30:00,2.16243,2.16292,2.15995,2.16029,42000000.0
2009-06-29 19:35:00,2.16019,2.1606,2.15987,2.16043,38000000.0
2009-06-29 19:40:00,2.16052,2.16065,2.16014,2.16025,42000000.0
2009-06-29 19:45:00,2.16104,2.16214,2.16071,2.16206,40000000.0
2009-06-29 19:50:00,2.16182,2.16201,2.16009,2.16062,36000000.0
2009-06-29 19:55:00,2.16054,2.16145,2.16032,2.16103,41000000.0
2009-06-29 20:00:00,2.16127,2.16127,2.15948,2.16024,36000000.0
2009-06-29 20:05:00,2.16021,2.16061,2.15942,2.15997,45000000.0
2009-06-29 20:10:00,2.15987,2.15987,2.15827,2.15827,39000000.0
2009-06-29 20:15:00,2.1583,2.15926,2.1583,2.15912,42000000.0
2009-06-29 20:20:00,2.15886,2.15987,2.15827,2.15987,40000000.0
2009-06-29 20:25:00,2.15989,2.16014,2.15885,2.15921,39000000.0
2009-06-29 20:30:00,2.15978,2.16252,2.15978,2.16246,37000000.0
2009-06-29 20:35:00,2.16247,2.16364,2.16196,2.16345,46000000.0
2009-06-29 20:40:00,2.16328,2.16329,2.16029,2.16081,45000000.0
2009-06-29 20:45:00,2.16055,2.16057,2.15966,2.15984,39000000.0
2009-06-29 20:50:00,2.16008,2.16078,2.15989,2.16078,46000000.0
2009-06-29 20:55:00,2.1608,2.16175,2.16042,2.16144,36000000.0
2009-06-29 21:00:00,2.16154,2.16224,2.16094,2.16172,36000000.0
2009-06-29 21:05:00,2.16171,2.16174,2.15993,2.16128,44000000.0
2009-06-29 21:10:00,2.1615,2.1621,2.16144,2.16178,39000000.0
2009-06-29 21:15:00,2.16133,2.16169,2.16001,2.16138,39000000.0
2009-06-29 21:20:00,2.16112,2.1615,2.16086,2.16086,40000000.0
2009-06-29 21:25:00,2.16138,2.16138,2.16056,2.16093,36000000.0
2009-06-29 21:30:00,2.16035,2.16095,2.16022,2.16095,45000000.0
2009-06-29 21:35:00,2.16106,2.16192,2.16007,2.16158,44000000.0
2009-06-29 21:40:00,2.16155,2.16348,2.16089,2.16251,42000000.0
2009-06-29 21:45:00,2.16293,2.16378,2.16249,2.16346,42000000.0
2009-06-29 21:50:00,2.16316,2.16333,2.16274,2.1633,36000000.0
2009-06-29 21:55:00,2.16344,2.16368,2.16294,2.16326,37000000.0
2009-06-29 22:00:00,2.16345,2.16415,2.16313,2.16392,38000000.0
2009-06-29 22:05:00,2.1639,2.16443,2.16332,2.16396,42000000.0
2009-06-29 22:10:00,2.16429,2.16445,2.16395,2.16414,43000000.0
2009-06-29 22:15:00,2.16418,2.16454,2.16233,2.16384,39000000.0
2009-06-29 22:20:00,2.16401,2.16432,2.16364,2.16408,35000000.0
2009-06-29 22:25:00,2.16405,2.16427,2.16379,2.16424,43000000.0
2009-06-29 22:30:00,2.16422,2.16462,2.16386,2.16386,38000000.0
2009-06-29 22:35:00,2.1648,2.16494,2.16427,2.16429,42000000.0
2009-06-29 22:40:00,2.16426,2.16438,2.16383,2.16411,36000000.0
2009-06-29 22:45:00,2.16461,2.16471,2.16351,2.1636,41000000.0
2009-06-29 22:50:00,2.16366,2.16367,2.16252,2.16252,38000000.0
2009-06-29 22:55:00,2.16284,2.16308,2.16232,2.16232,34000000.0
2009-06-29 23:00:00,2.16192,2.16527,2.16113,2.16506,38000000.0
2009-06-29 23:05:00,2.16397,2.16397,2.16242,2.16269,38000000.0
2009-06-29 23:10:00,2.16261,2.16282,2.16202,2.16212,42000000.0
2009-06-29 23:15:00,2.16245,2.16454,2.16245,2.16425,38000000.0
2009-06-29 23:20:00,2.16428,2.16493,2.16422,2.16481,38000000.0
2009-06-29 23:25:00,2.16522,2.16553,2.16472,2.16527,42000000.0
2009-06-29 23:30:00,2.16531,2.1654,2.16421,2.16421,41000000.0
2009-06-29 23:35:00,2.1639,2.1639,2.16256,2.16323,39000000.0
2009-06-29 23:40:00,2.1636,2.16467,2.16351,2.16397,40000000.0
2009-06-29 23:45:00,2.16411,2.16529,2.16387,2.16447,40000000.0
2009-06-29 23:50:00,2.16435,2.16574,2.16333,2.16574,43000000.0
2009-06-29 23:55:00,2.16426,2.16528,2.16404,2.16501,42000000.0
2009-06-30 00:00:00,2.16453,2.16453,2.16157,2.16265,40000000.0
2009-06-30 00:05:00,2.16269,2.163,2.16187,2.16255,42000000.0
2009-06-30 00:10:00,2.16267,2.16277,2.16211,2.16233,42000000.0
2009-06-30 00:15:00,2.1626,2.16297,2.16248,2.16289,41000000.0
2009-06-30 00:20:00,2.16283,2.16335,2.16276,2.16321,42000000.0
2009-06-30 00:25:00,2.16325,2.16515,2.16325,2.16512,42000000.0
2009-06-30 00:30:00,2.16524,2.16537,2.16449,2.16462,39000000.0
2009-06-30 00:35:00,2.16483,2.16483,2.16249,2.16249,42000000.0
2009-06-30 00:40:00,2.16255,2.16304,2.16223,2.16275,41000000.0
2009-06-30 00:45:00,2.16175,2.16254,2.16155,2.16222,46000000.0
2009-06-30 00:50:00,2.16161,2.16161,2.15932,2.16023,41000000.0
2009-06-30 00:55:00,2.15979,2.16016,2.15826,2.15851,39000000.0
2009-06-30 01:00:00,2.15803,2.15803,2.15681,2.15736,42000000.0
2009-06-30 01:05:00,2.1574,2.15973,2.15725,2.15859,37000000.0
2009-06-30 01:10:00,2.15863,2.15863,2.15649,2.15723,48000000.0
2009-06-30 01:15:00,2.15711,2.15715,2.15597,2.1561,39000000.0
2009-06-30 01:20:00,2.15609,2.15609,2.15499,2.1556,40000000.0
2009-06-30 01:25:00,2.15577,2.15619,2.1551,2.15582,40000000.0
2009-06-30 01:30:00,2.15641,2.15799,2.15599,2.15783,40000000.0
2009-06-30 01:35:00,2.1574,2.15774,2.15661,2.15688,38000000.0
2009-06-30 01:40:00,2.15734,2.15801,2.15638,2.15658,45000000.0
2009-06-30 01:45:00,2.15676,2.15824,2.15676,2.15803,37000000.0
2009-06-30 01:50:00,2.15836,2.15855,2.15771,2.15788,43000000.0
2009-06-30 01:55:00,2.15806,2.15851,2.15658,2.15851,43000000.0
2009-06-30 02:00:00,2.15848,2.15855,2.1572,2.1575,63000000.0
2009-06-30 02:05:00,2.15798,2.15846,2.15647,2.15723,55000000.0
2009-06-30 02:10:00,2.15718,2.15818,2.15684,2.15753,43000000.0
2009-06-30 02:15:00,2.15735,2.15875,2.15735,2.15869,40000000.0
2009-06-30 02:20:00,2.15917,2.15936,2.15852,2.15936,48000000.0
2009-06-30 02:25:00,2.15945,2.15945,2.15875,2.15906,69000000.0
2009-06-30 02:30:00,2.15945,2.15948,2.15857,2.15897,57000000.0
2009-06-30 02:35:00,2.15908,2.1604,2.15886,2.16006,45000000.0
2009-06-30 02:40:00,2.16039,2.16118,2.16035,2.16057,47000000.0
2009-06-30 02:45:00,2.16052,2.16119,2.15988,2.16016,49000000.0
2009-06-30 02:50:00,2.16026,2.1617,2.16026,2.16108,33000000.0
2009-06-30 02:55:00,2.16129,2.16129,2.15999,2.16085,54000000.0
2009-06-30 03:00:00,2.16082,2.16104,2.15882,2.15882,42000000.0
2009-06-30 03:05:00,2.15976,2.16067,2.15951,2.15998,44000000.0
2009-06-30 03:10:00,2.15989,2.15989,2.15867,2.15931,51000000.0
2009-06-30 03:15:00,2.15981,2.16008,2.15866,2.15866,37000000.0
2009-06-30 03:20:00,2.15913,2.15958,2.15738,2.1587,38000000.0
2009-06-30 03:25:00,2.15884,2.15938,2.15822,2.15822,54000000.0
2009-06-30 03:30:00,2.15807,2.15941,2.15782,2.15839,43000000.0
2009-06-30 03:35:00,2.15881,2.15916,2.1585,2.15915,42000000.0
2009-06-30 03:40:00,2.15958,2.15959,2.15716,2.15743,43000000.0
2009-06-30 03:45:00,2.15772,2.15779,2.15738,2.15773,57000000.0
2009-06-30 03:50:00,2.15829,2.15878,2.15691,2.15868,41000000.0
2009-06-30 03:55:00,2.15848,2.15923,2.15814,2.159,46000000.0
2009-06-30 04:00:00,2.15881,2.15881,2.15732,2.15744,72000000.0
2009-06-30 04:05:00,2.15765,2.15828,2.1573,2.15781,40000000.0
2009-06-30 04:10:00,2.15782,2.15833,2.15739,2.15739,42000000.0
2009-06-30 04:15:00,2.15743,2.15864,2.15729,2.15862,64000000.0
2009-06-30 04:20:00,2.15885,2.15978,2.15885,2.15894,47000000.0
2009-06-30 04:25:00,2.15927,2.15972,2.15887,2.1596,56000000.0
2009-06-30 04:30:00,2.15896,2.16004,2.1588,2.15978,67000000.0
2009-06-30 04:35:00,2.15968,2.15979,2.15886,2.15967,38000000.0
2009-06-30 04:40:00,2.15991,2.16007,2.15943,2.15956,48000000.0
2009-06-30 04:45:00,2.15978,2.15985,2.15883,2.15894,37000000.0
2009-06-30 04:50:00,2.15869,2.16011,2.15869,2.15917,50000000.0
2009-06-30 04:55:00,2.15894,2.16018,2.15894,2.16014,52000000.0
2009-06-30 05:00:00,2.16034,2.16048,2.15857,2.15937,40000000.0
2009-06-30 05:05:00,2.15949,2.15953,2.15831,2.15922,53000000.0
2009-06-30 05:10:00,2.15926,2.1598,2.15866,2.15875,60000000.0
2009-06-30 05:15:00,2.15902,2.15987,2.15891,2.15938,53000000.0
2009-06-30 05:20:00,2.15951,2.1596,2.15892,2.15903,107000000.0
2009-06-30 05:25:00,2.15891,2.15916,2.15845,2.15872,125000000.0
2009-06-30 05:30:00,2.15868,2.15868,2.15792,2.15792,43000000.0
2009-06-30 05:35:00,2.15782,2.15866,2.15782,2.15845,54000000.0
2009-06-30 05:40:00,2.15844,2.15871,2.15773,2.15836,47000000.0
2009-06-30 05:45:00,2.15833,2.15877,2.15805,2.15855,57000000.0
2009-06-30 05:50:00,2.15879,2.15879,2.15832,2.15864,82000000.0
2009-06-30 05:55:00,2.15839,2.15931,2.15839,2.15896,86000000.0
2009-06-30 06:00:00,2.159,2.15904,2.15846,2.15846,87000000.0
2009-06-30 06:05:00,2.15849,2.1593,2.15849,2.15923,45000000.0
2009-06-30 06:10:00,2.15925,2.15925,2.15866,2.15884,50000000.0
2009-06-30 06:15:00,2.15934,2.15983,2.15911,2.15976,61000000.0
2009-06-30 06:20:00,2.15965,2.16016,2.15904,2.15998,76000000.0
2009-06-30 06:25:00,2.15997,2.16198,2.15918,2.16198,41000000.0
2009-06-30 06:30:00,2.16237,2.16308,2.1592,2.15941,88000000.0
2009-06-30 06:35:00,2.1597,2.16152,2.15941,2.16095,45000000.0
2009-06-30 06:40:00,2.16084,2.16274,2.16073,2.16274,41000000.0
2009-06-30 06:45:00,2.16275,2.1634,2.16066,2.16332,41000000.0
2009-06-30 06:50:00,2.16346,2.16369,2.1621,2.16366,46000000.0
2009-06-30 06:55:00,2.16366,2.16562,2.16366,2.16562,66000000.0
2009-06-30 07:00:00,2.1657,2.16621,2.16485,2.16513,56000000.0
2009-06-30 07:05:00,2.1652,2.16521,2.16312,2.16326,59000000.0
2009-06-30 07:10:00,2.16337,2.16345,2.16274,2.16327,61000000.0
2009-06-30 07:15:00,2.16358,2.16426,2.16303,2.16363,49000000.0
2009-06-30 07:20:00,2.16347,2.16358,2.16195,2.1621,60000000.0
2009-06-30 07:25:00,2.16216,2.16391,2.16216,2.16374,106000000.0
2009-06-30 07:30:00,2.1634,2.16349,2.16241,2.16272,76000000.0
2009-06-30 07:35:00,2.16193,2.16278,2.16193,2.16251,59000000.0
2009-06-30 07:40:00,2.16201,2.16218,2.16074,2.16115,82000000.0
2009-06-30 07:45:00,2.16159,2.16196,2.16096,2.16117,77000000.0
2009-06-30 07:50:00,2.16093,2.16126,2.15962,2.15982,97000000.0
2009-06-30 07:55:00,2.1598,2.1608,2.15948,2.16007,101000000.0
2009-06-30 08:00:00,2.16001,2.16001,2.15772,2.1589,106000000.0
2009-06-30 08:05:00,2.15938,2.16034,2.15797,2.15835,93000000.0
2009-06-30 08:10:00,2.15911,2.15953,2.15875,2.15899,118000000.0
2009-06-30 08:15:00,2.15861,2.15976,2.15854,2.15938,94000000.0
2009-06-30 08:20:00,2.15949,2.16034,2.15885,2.15955,101000000.0
2009-06-30 08:25:00,2.15976,2.16078,2.15929,2.15971,154000000.0
2009-06-30 08:30:00,2.16011,2.16109,2.15971,2.16109,216000000.0
2009-06-30 08:35:00,2.16093,2.16137,2.15971,2.15996,120000000.0
2009-06-30 08:40:00,2.15954,2.16149,2.15911,2.16031,123000000.0
2009-06-30 08:45:00,2.16018,2.16133,2.15991,2.16003,148000000.0
2009-06-30 08:50:00,2.16012,2.1605,2.15931,2.16031,232000000.0
2009-06-30 08:55:00,2.16018,2.16018,2.15886,2.15929,129000000.0
2009-06-30 09:00:00,2.15956,2.15997,2.15861,2.15916,98000000.0
2009-06-30 09:05:00,2.15947,2.15987,2.15843,2.15985,129000000.0
2009-06-30 09:10:00,2.15953,2.16154,2.15922,2.16154,216000000.0
2009-06-30 09:15:00,2.16092,2.16164,2.16046,2.16147,232000000.0
2009-06-30 09:20:00,2.16084,2.1612,2.15996,2.16086,273000000.0
2009-06-30 09:25:00,2.16073,2.1608,2.15976,2.16031,194000000.0
2009-06-30 09:30:00,2.15942,2.16092,2.15942,2.16079,151000000.0
2009-06-30 09:35:00,2.16091,2.16176,2.1601,2.1602,228000000.0
2009-06-30 09:40:00,2.1604,2.16149,2.1597,2.16149,226000000.0
2009-06-30 09:45:00,2.16119,2.16132,2.16001,2.16067,136000000.0
2009-06-30 09:50:00,2.16034,2.16201,2.16031,2.16201,196000000.0
2009-06-30 09:55:00,2.16206,2.16206,2.16089,2.16162,190000000.0
2009-06-30 10:00:00,2.16158,2.16185,2.16101,2.16133,196000000.0
2009-06-30 10:05:00,2.16124,2.16124,2.16004,2.1607,232000000.0
2009-06-30 10:10:00,2.16031,2.16156,2.15947,2.16156,303000000.0
2009-06-30 10:15:00,2.16208,2.16238,2.16114,2.16114,225000000.0
2009-06-30 10:20:00,2.16164,2.16166,2.15965,2.15973,233000000.0
2009-06-30 10:25:00,2.16006,2.16085,2.1596,2.16033,301000000.0
2009-06-30 10:30:00,2.16012,2.16098,2.15831,2.15887,157000000.0
2009-06-30 10:35:00,2.15924,2.1608,2.15924,2.16033,140000000.0
2009-06-30 10:40:00,2.16053,2.16153,2.16017,2.16121,139000000.0
2009-06-30 10:45:00,2.16152,2.16178,2.16144,2.16153,165000000.0
2009-06-30 10:50:00,2.16126,2.16228,2.16126,2.16161,206000000.0
2009-06-30 10:55:00,2.16195,2.16195,2.16015,2.16018,176000000.0
2009-06-30 11:00:00,2.15996,2.1612,2.15965,2.16029,178000000.0
2009-06-30 11:05:00,2.1604,2.16145,2.1604,2.16111,142000000.0
2009-06-30 11:10:00,2.16138,2.16244,2.16133,2.16227,236000000.0
2009-06-30 11:15:00,2.16231,2.16345,2.16227,2.16268,218000000.0
2009-06-30 11:20:00,2.16273,2.16443,2.16222,2.16332,229000000.0
2009-06-30 11:25:00,2.16308,2.16328,2.16228,2.16277,183000000.0
2009-06-30 11:30:00,2.16292,2.16394,2.16292,2.1638,173000000.0
2009-06-30 11:35:00,2.16378,2.1652,2.16378,2.1652,231000000.0
2009-06-30 11:40:00,2.16536,2.16652,2.16506,2.16633,185000000.0
2009-06-30 11:45:00,2.16646,2.16736,2.16646,2.16726,169000000.0
2009-06-30 11:50:00,2.16724,2.16841,2.16713,2.16774,188000000.0
2009-06-30 11:55:00,2.16786,2.16859,2.16761,2.16795,200000000.0
2009-06-30 12:00:00,2.16794,2.16824,2.16695,2.16723,150000000.0
2009-06-30 12:05:00,2.16754,2.16881,2.16731,2.16818,112000000.0
2009-06-30 12:10:00,2.16816,2.16874,2.16769,2.16842,149000000.0
2009-06-30 12:15:00,2.16843,2.17013,2.16813,2.17011,180000000.0
2009-06-30 12:20:00,2.17039,2.17149,2.16984,2.17077,178000000.0
2009-06-30 12:25:00,2.17073,2.17177,2.16914,2.16914,208000000.0
2009-06-30 12:30:00,2.1686,2.17084,2.1686,2.17084,188000000.0
2009-06-30 12:35:00,2.17086,2.17086,2.16956,2.16956,110000000.0
2009-06-30 12:40:00,2.16962,2.16975,2.16856,2.16856,82000000.0
2009-06-30 12:45:00,2.16888,2.17072,2.16855,2.17026,160000000.0
2009-06-30 12:50:00,2.17044,2.17057,2.1686,2.16871,129000000.0
2009-06-30 12:55:00,2.1684,2.16874,2.16678,2.16767,131000000.0
2009-06-30 13:00:00,2.16795,2.16881,2.16789,2.16836,91000000.0
2009-06-30 13:05:00,2.16802,2.16802,2.16563,2.16636,126000000.0
2009-06-30 13:10:00,2.16616,2.16616,2.16514,2.16567,104000000.0
2009-06-30 13:15:00,2.1654,2.16566,2.16434,2.16463,141000000.0
2009-06-30 13:20:00,2.16467,2.1655,2.16467,2.16479,165000000.0
2009-06-30 13:25:00,2.16512,2.16592,2.16512,2.16577,128000000.0
2009-06-30 13:30:00,2.16571,2.16597,2.16509,2.16586,118000000.0
2009-06-30 13:35:00,2.16615,2.16615,2.16509,2.16519,143000000.0
2009-06-30 13:40:00,2.16523,2.16567,2.16444,2.16516,145000000.0
2009-06-30 13:45:00,2.16522,2.16557,2.16375,2.16437,101000000.0
2009-06-30 13:50:00,2.16468,2.16469,2.16401,2.16418,144000000.0
2009-06-30 13:55:00,2.16434,2.16538,2.16409,2.16493,144000000.0
2009-06-30 14:00:00,2.16507,2.1653,2.16412,2.16475,124000000.0
2009-06-30 14:05:00,2.16448,2.16513,2.16391,2.16413,128000000.0
2009-06-30 14:10:00,2.16408,2.16479,2.16408,2.1646,104000000.0
2009-06-30 14:15:00,2.16433,2.16463,2.1636,2.16407,86000000.0
2009-06-30 14:20:00,2.16367,2.16513,2.16304,2.16491,84000000.0
2009-06-30 14:25:00,2.16507,2.16508,2.16416,2.16474,75000000.0
2009-06-30 14:30:00,2.16503,2.16526,2.16335,2.16499,67000000.0
2009-06-30 14:35:00,2.16531,2.16594,2.16522,2.16532,41000000.0
2009-06-30 14:40:00,2.16521,2.16549,2.16487,2.16511,43000000.0
2009-06-30 14:45:00,2.16513,2.16579,2.16478,2.16575,40000000.0
2009-06-30 14:50:00,2.16559,2.16559,2.16397,2.16412,37000000.0
2009-06-30 14:55:00,2.16396,2.16467,2.16282,2.16282,38000000.0
2009-06-30 15:00:00,2.16227,2.16293,2.16208,2.16257,37000000.0
2009-06-30 15:05:00,2.16219,2.16312,2.16213,2.16271,41000000.0
2009-06-30 15:10:00,2.16309,2.16405,2.16151,2.16151,42000000.0
2009-06-30 15:15:00,2.16166,2.16166,2.1602,2.16103,41000000.0
2009-06-30 15:20:00,2.16097,2.16097,2.15918,2.1605,42000000.0
2009-06-30 15:25:00,2.16075,2.16118,2.16029,2.16047,39000000.0
2009-06-30 15:30:00,2.16045,2.16119,2.16002,2.16052,39000000.0
2009-06-30 15:35:00,2.16013,2.16203,2.15951,2.16073,39000000.0
2009-06-30 15:40:00,2.16078,2.1613,2.16005,2.16052,44000000.0
2009-06-30 15:45:00,2.1608,2.16167,2.16063,2.16132,38000000.0
2009-06-30 15:50:00,2.16117,2.16209,2.16054,2.16054,42000000.0
2009-06-30 15:55:00,2.16067,2.16125,2.15999,2.16093,43000000.0
2009-06-30 16:00:00,2.16086,2.1639,2.16086,2.16213,43000000.0
2009-06-30 16:05:00,2.16251,2.16539,2.16251,2.16506,44000000.0
2009-06-30 16:10:00,2.16506,2.16579,2.16402,2.16463,44000000.0
2009-06-30 16:15:00,2.16496,2.16511,2.16315,2.16384,47000000.0
2009-06-30 16:20:00,2.16416,2.16733,2.16404,2.16711,44000000.0
2009-06-30 16:25:00,2.16712,2.16716,2.16538,2.16559,43000000.0
2009-06-30 16:30:00,2.16614,2.16809,2.16614,2.16704,42000000.0
2009-06-30 16:35:00,2.16707,2.16863,2.16706,2.16854,38000000.0
2009-06-30 16:40:00,2.16832,2.16849,2.16624,2.16673,42000000.0
2009-06-30 16:45:00,2.16686,2.1677,2.16401,2.16428,47000000.0
2009-06-30 16:50:00,2.1646,2.16508,2.16424,2.1643,42000000.0
2009-06-30 16:55:00,2.1645,2.16639,2.16425,2.16456,44000000.0
2009-06-30 17:00:00,2.16439,2.16695,2.16439,2.16626,40000000.0
2009-06-30 17:05:00,2.1665,2.16825,2.16594,2.16825,44000000.0
2009-06-30 17:10:00,2.16809,2.16809,2.16659,2.16783,40000000.0
2009-06-30 17:15:00,2.16802,2.16978,2.16802,2.16924,40000000.0
2009-06-30 17:20:00,2.16909,2.17191,2.16909,2.17167,41000000.0
2009-06-30 17:25:00,2.17166,2.17166,2.17032,2.17061,38000000.0
2009-06-30 17:30:00,2.1713,2.17328,2.1713,2.17193,45000000.0
2009-06-30 17:35:00,2.1723,2.17273,2.17073,2.17086,36000000.0
2009-06-30 17:40:00,2.17078,2.17164,2.17078,2.17137,45000000.0
2009-06-30 17:45:00,2.17168,2.17304,2.1714,2.17267,37000000.0
2009-06-30 17:50:00,2.17255,2.17357,2.17207,2.17355,39000000.0
2009-06-30 17:55:00,2.17328,2.17461,2.17328,2.17417,44000000.0
2009-06-30 18:00:00,2.17409,2.17661,2.17409,2.17577,44000000.0
2009-06-30 18:05:00,2.17571,2.17674,2.17551,2.17667,44000000.0
2009-06-30 18:10:00,2.17676,2.17676,2.17616,2.17629,49000000.0
2009-06-30 18:15:00,2.17612,2.17642,2.17349,2.17378,42000000.0
2009-06-30 18:20:00,2.17357,2.17557,2.17236,2.17525,47000000.0
2009-06-30 18:25:00,2.17516,2.17564,2.17369,2.17377,36000000.0
2009-06-30 18:30:00,2.1734,2.17392,2.17154,2.17262,46000000.0
2009-06-30 18:35:00,2.17276,2.17282,2.17203,2.17278,38000000.0
2009-06-30 18:40:00,2.17332,2.17382,2.17237,2.17302,41000000.0
2009-06-30 18:45:00,2.17325,2.17349,2.17276,2.17311,44000000.0
2009-06-30 18:50:00,2.17281,2.17382,2.17281,2.17301,42000000.0
2009-06-30 18:55:00,2.17305,2.1747,2.173,2.1747,41000000.0
2009-06-30 19:00:00,2.174,2.17527,2.17396,2.17453,37000000.0
2009-06-30 19:05:00,2.17471,2.17476,2.17274,2.17274,40000000.0
2009-06-30 19:10:00,2.17236,2.17364,2.17189,2.17305,44000000.0
2009-06-30 19:15:00,2.17337,2.17352,2.17261,2.17299,42000000.0
2009-06-30 19:20:00,2.17285,2.1737,2.17285,2.17343,47000000.0
2009-06-30 19:25:00,2.17353,2.17397,2.17324,2.1734,41000000.0
2009-06-30 19:30:00,2.17317,2.17375,2.17284,2.17335,42000000.0
2009-06-30 19:35:00,2.1734,2.17373,2.1731,2.17355,38000000.0
2009-06-30 19:40:00,2.1736,2.1736,2.17246,2.17313,42000000.0
2009-06-30 19:45:00,2.17339,2.17354,2.17243,2.17298,40000000.0
2009-06-30 19:50:00,2.17269,2.17313,2.17242,2.17251,36000000.0
2009-06-30 19:55:00,2.17238,2.17311,2.17154,2.17196,41000000.0
2009-06-30 20:00:00,2.17229,2.17412,2.17226,2.17339,36000000.0
2009-06-30 20:05:00,2.17318,2.17448,2.17318,2.17428,45000000.0
2009-06-30 20:10:00,2.17396,2.17434,2.17393,2.17406,39000000.0
2009-06-30 20:15:00,2.17436,2.17482,2.174,2.17423,42000000.0
2009-06-30 20:20:00,2.17431,2.17445,2.17375,2.17401,40000000.0
2009-06-30 20:25:00,2.17383,2.17447,2.17359,2.17372,39000000.0
2009-06-30 20:30:00,2.17363,2.17441,2.1729,2.17441,37000000.0
2009-06-30 20:35:00,2.17425,2.17469,2.17389,2.17389,46000000.0
2009-06-30 20:40:00,2.17411,2.17439,2.17368,2.17401,45000000.0
2009-06-30 20:45:00,2.17393,2.17415,2.17319,2.17319,39000000.0
2009-06-30 20:50:00,2.17363,2.1737,2.17276,2.17309,46000000.0
2009-06-30 20:55:00,2.17339,2.17339,2.17243,2.17296,36000000.0
2009-06-30 21:00:00,2.17327,2.17467,2.17261,2.17451,36000000.0
2009-06-30 21:05:00,2.17481,2.17481,2.17299,2.17299,44000000.0
2009-06-30 21:10:00,2.17368,2.17439,2.17354,2.17365,39000000.0
2009-06-30 21:15:00,2.17357,2.1743,2.17345,2.17374,39000000.0
2009-06-30 21:20:00,2.17374,2.1764,2.17374,2.17542,40000000.0
2009-06-30 21:25:00,2.17519,2.17551,2.17276,2.17276,36000000.0
2009-06-30 21:30:00,2.17284,2.17303,2.1712,2.17132,45000000.0
2009-06-30 21:35:00,2.17167,2.17251,2.17159,2.17251,44000000.0
2009-06-30 21:40:00,2.17329,2.17367,2.17303,2.17367,42000000.0
2009-06-30 21:45:00,2.17372,2.17374,2.17276,2.17312,39000000.0
2009-06-30 21:50:00,2.17283,2.1736,2.17261,2.1736,36000000.0
2009-06-30 21:55:00,2.17365,2.17459,2.17323,2.17323,37000000.0
2009-06-30 22:00:00,2.17323,2.175,2.17291,2.1739,38000000.0
2009-06-30 22:05:00,2.17345,2.1736,2.17171,2.17171,42000000.0
2009-06-30 22:10:00,2.17159,2.1733,2.17097,2.17249,43000000.0
2009-06-30 22:15:00,2.17284,2.17335,2.1711,2.17271,39000000.0
2009-06-30 22:20:00,2.17273,2.17297,2.17178,2.17178,41000000.0
2009-06-30 22:25:00,2.17145,2.172,2.17128,2.17167,43000000.0
2009-06-30 22:30:00,2.17161,2.17223,2.17151,2.17223,38000000.0
2009-06-30 22:35:00,2.17244,2.17244,2.17199,2.1721,42000000.0
2009-06-30 22:40:00,2.17229,2.17313,2.17229,2.17292,36000000.0
2009-06-30 22:45:00,2.17241,2.17243,2.17165,2.17233,41000000.0
2009-06-30 22:50:00,2.17233,2.17233,2.17177,2.17213,38000000.0
2009-06-30 22:55:00,2.17225,2.17307,2.17163,2.17172,34000000.0
2009-06-30 23:00:00,2.17186,2.17246,2.16983,2.17231,38000000.0
2009-06-30 23:05:00,2.17239,2.17239,2.17114,2.17114,38000000.0
2009-06-30 23:10:00,2.17091,2.17152,2.17046,2.17092,42000000.0
2009-06-30 23:15:00,2.1709,2.17144,2.17076,2.1713,38000000.0
2009-06-30 23:20:00,2.17121,2.17152,2.17085,2.17125,38000000.0
2009-06-30 23:25:00,2.17124,2.17135,2.17095,2.17117,42000000.0
2009-06-30 23:30:00,2.17111,2.1716,2.17102,2.17144,41000000.0
2009-06-30 23:35:00,2.17137,2.17175,2.1711,2.17175,39000000.0
2009-06-30 23:40:00,2.17211,2.17323,2.17163,2.1729,40000000.0
2009-06-30 23:45:00,2.1729,2.17301,2.17243,2.17301,40000000.0
2009-06-30 23:50:00,2.17316,2.17418,2.17161,2.1734,43000000.0
2009-06-30 23:55:00,2.17323,2.17505,2.17278,2.1738,42000000.0
2009-07-01 00:00:00,2.17432,2.17472,2.17408,2.17472,40000000.0
2009-07-01 00:05:00,2.17459,2.17486,2.17328,2.17486,42000000.0
2009-07-01 00:10:00,2.17539,2.17539,2.17424,2.17481,42000000.0
2009-07-01 00:15:00,2.17515,2.17573,2.17429,2.17493,41000000.0
2009-07-01 00:20:00,2.17465,2.17516,2.17445,2.17491,42000000.0
2009-07-01 00:25:00,2.17511,2.17511,2.17436,2.17465,42000000.0
2009-07-01 00:30:00,2.17462,2.17487,2.17408,2.17482,39000000.0
2009-07-01 00:35:00,2.17483,2.17486,2.17426,2.17469,42000000.0
2009-07-01 00:40:00,2.17454,2.17457,2.17364,2.17429,41000000.0
2009-07-01 00:45:00,2.17417,2.17474,2.17358,2.17467,46000000.0
2009-07-01 00:50:00,2.17463,2.17463,2.17301,2.17312,41000000.0
2009-07-01 00:55:00,2.17321,2.17399,2.17321,2.17388,39000000.0
2009-07-01 01:00:00,2.17403,2.17439,2.17302,2.17406,42000000.0
2009-07-01 01:05:00,2.17362,2.17362,2.17298,2.17308,37000000.0
2009-07-01 01:10:00,2.17314,2.17346,2.17287,2.17311,43000000.0
2009-07-01 01:15:00,2.1732,2.1742,2.17307,2.17392,39000000.0
2009-07-01 01:20:00,2.17395,2.17423,2.17223,2.17223,40000000.0
2009-07-01 01:25:00,2.17239,2.17394,2.17215,2.17331,40000000.0
2009-07-01 01:30:00,2.17328,2.17389,2.17298,2.1735,40000000.0
2009-07-01 01:35:00,2.17368,2.17381,2.17279,2.17303,38000000.0
2009-07-01 01:40:00,2.17309,2.17309,2.17192,2.17197,45000000.0
2009-07-01 01:45:00,2.1721,2.17345,2.17203,2.17329,37000000.0
2009-07-01 01:50:00,2.17318,2.17394,2.1729,2.17314,43000000.0
2009-07-01 01:55:00,2.17301,2.17368,2.17121,2.17121,43000000.0
2009-07-01 02:00:00,2.17098,2.17182,2.17095,2.1718,63000000.0
2009-07-01 02:05:00,2.17147,2.17207,2.17063,2.17125,55000000.0
2009-07-01 02:10:00,2.17101,2.17227,2.17094,2.17194,43000000.0
2009-07-01 02:15:00,2.17204,2.17204,2.17109,2.1714,40000000.0
2009-07-01 02:20:00,2.17145,2.17249,2.17145,2.17249,48000000.0
2009-07-01 02:25:00,2.17245,2.17245,2.17123,2.1715,69000000.0
2009-07-01 02:30:00,2.17155,2.17174,2.17017,2.17105,57000000.0
2009-07-01 02:35:00,2.17099,2.17105,2.16968,2.16968,45000000.0
2009-07-01 02:40:00,2.16966,2.1703,2.16965,2.17024,47000000.0
2009-07-01 02:45:00,2.17032,2.17108,2.1699,2.17104,49000000.0
2009-07-01 02:50:00,2.17092,2.17195,2.17036,2.17185,33000000.0
2009-07-01 02:55:00,2.17213,2.17271,2.17168,2.17219,54000000.0
2009-07-01 03:00:00,2.17213,2.17538,2.17166,2.17538,42000000.0
2009-07-01 03:05:00,2.17529,2.1753,2.1743,2.17433,44000000.0
2009-07-01 03:10:00,2.17439,2.17549,2.17322,2.17392,51000000.0
2009-07-01 03:15:00,2.17408,2.17431,2.17267,2.17267,40000000.0
2009-07-01 03:20:00,2.17292,2.17477,2.17131,2.17369,38000000.0
2009-07-01 03:25:00,2.17319,2.17383,2.17285,2.17346,54000000.0
2009-07-01 03:30:00,2.17201,2.17393,2.17148,2.1725,43000000.0
2009-07-01 03:35:00,2.17303,2.17468,2.17172,2.17371,42000000.0
2009-07-01 03:40:00,2.17433,2.17433,2.17107,2.17128,43000000.0
2009-07-01 03:45:00,2.17204,2.17314,2.17151,2.17314,57000000.0
2009-07-01 03:50:00,2.17304,2.17382,2.17268,2.17374,41000000.0
2009-07-01 03:55:00,2.17343,2.17359,2.17206,2.17355,46000000.0
2009-07-01 04:00:00,2.17364,2.17394,2.17301,2.17353,72000000.0
2009-07-01 04:05:00,2.17355,2.17414,2.17327,2.17413,40000000.0
2009-07-01 04:10:00,2.17389,2.17409,2.17217,2.17406,37000000.0
2009-07-01 04:15:00,2.17394,2.17409,2.17285,2.17319,64000000.0
2009-07-01 04:20:00,2.17288,2.17364,2.17288,2.17355,47000000.0
2009-07-01 04:25:00,2.17384,2.17447,2.17298,2.17298,56000000.0
2009-07-01 04:30:00,2.17241,2.17382,2.17224,2.17382,67000000.0
2009-07-01 04:35:00,2.17375,2.17375,2.17238,2.17249,38000000.0
2009-07-01 04:40:00,2.17264,2.17264,2.17187,2.17249,48000000.0
2009-07-01 04:45:00,2.17239,2.17248,2.17145,2.1715,37000000.0
2009-07-01 04:50:00,2.17152,2.17351,2.17152,2.17277,50000000.0
2009-07-01 04:55:00,2.17281,2.1738,2.1728,2.17336,52000000.0
2009-07-01 05:00:00,2.17335,2.17353,2.17264,2.17275,40000000.0
2009-07-01 05:05:00,2.17281,2.17359,2.17271,2.17317,53000000.0
2009-07-01 05:10:00,2.17324,2.1733,2.17217,2.17231,60000000.0
2009-07-01 05:15:00,2.17264,2.1733,2.17245,2.17287,53000000.0
2009-07-01 05:20:00,2.17289,2.1742,2.17289,2.1742,107000000.0
2009-07-01 05:25:00,2.17423,2.17423,2.17314,2.17314,125000000.0
2009-07-01 05:30:00,2.17329,2.17393,2.17311,2.17313,43000000.0
2009-07-01 05:35:00,2.17326,2.17525,2.17326,2.17419,54000000.0
2009-07-01 05:40:00,2.17423,2.17476,2.174,2.17417,53000000.0
2009-07-01 05:45:00,2.17406,2.17419,2.17345,2.17385,57000000.0
2009-07-01 05:50:00,2.17372,2.17436,2.17362,2.1742,82000000.0
2009-07-01 05:55:00,2.17419,2.17472,2.17398,2.17437,86000000.0
2009-07-01 06:00:00,2.17446,2.17506,2.17406,2.17466,87000000.0
2009-07-01 06:05:00,2.1749,2.17517,2.17426,2.17426,45000000.0
2009-07-01 06:10:00,2.17404,2.17455,2.17348,2.17384,50000000.0
2009-07-01 06:15:00,2.17379,2.17477,2.17379,2.1742,61000000.0
2009-07-01 06:20:00,2.17459,2.17472,2.1738,2.17384,76000000.0
2009-07-01 06:25:00,2.17393,2.17534,2.17392,2.17533,41000000.0
2009-07-01 06:30:00,2.17522,2.17571,2.17424,2.17487,88000000.0
2009-07-01 06:35:00,2.17489,2.17548,2.17489,2.1752,45000000.0
2009-07-01 06:40:00,2.1751,2.17511,2.1739,2.17398,41000000.0
2009-07-01 06:45:00,2.17403,2.17582,2.17263,2.17558,41000000.0
2009-07-01 06:50:00,2.17582,2.17628,2.17575,2.17614,46000000.0
2009-07-01 06:55:00,2.17631,2.17734,2.17631,2.17703,66000000.0
2009-07-01 07:00:00,2.17674,2.17838,2.17665,2.17795,56000000.0
2009-07-01 07:05:00,2.17778,2.17821,2.17636,2.17766,59000000.0
2009-07-01 07:10:00,2.17765,2.17832,2.17726,2.17785,61000000.0
2009-07-01 07:15:00,2.17783,2.17986,2.17766,2.17933,49000000.0
2009-07-01 07:20:00,2.17919,2.17951,2.17845,2.17909,60000000.0
2009-07-01 07:25:00,2.1789,2.18177,2.17863,2.18152,106000000.0
2009-07-01 07:30:00,2.1815,2.18279,2.18037,2.18251,76000000.0
2009-07-01 07:35:00,2.18268,2.18304,2.18027,2.18064,54000000.0
2009-07-01 07:40:00,2.18038,2.18177,2.18017,2.18104,82000000.0
2009-07-01 07:45:00,2.18064,2.18064,2.17955,2.18018,77000000.0
2009-07-01 07:50:00,2.18,2.18179,2.17926,2.18137,97000000.0
2009-07-01 07:55:00,2.18071,2.18111,2.1792,2.17942,101000000.0
2009-07-01 08:00:00,2.17936,2.1809,2.17882,2.18081,106000000.0
2009-07-01 08:05:00,2.18069,2.18152,2.17984,2.1799,93000000.0
2009-07-01 08:10:00,2.18036,2.18036,2.1791,2.17998,118000000.0
2009-07-01 08:15:00,2.18012,2.1805,2.17989,2.17991,94000000.0
2009-07-01 08:20:00,2.18,2.18,2.17746,2.17787,101000000.0
2009-07-01 08:25:00,2.17808,2.17835,2.1767,2.17789,154000000.0
2009-07-01 08:30:00,2.1777,2.17808,2.17692,2.1773,216000000.0
2009-07-01 08:35:00,2.17727,2.17844,2.17649,2.17651,120000000.0
2009-07-01 08:40:00,2.1769,2.17782,2.1769,2.17725,123000000.0
2009-07-01 08:45:00,2.17692,2.17739,2.17542,2.17638,148000000.0
2009-07-01 08:50:00,2.17595,2.17706,2.17576,2.17706,232000000.0
2009-07-01 08:55:00,2.1776,2.17876,2.17646,2.17657,129000000.0
2009-07-01 09:00:00,2.17617,2.178,2.17593,2.17732,98000000.0
2009-07-01 09:05:00,2.17687,2.17735,2.17531,2.17727,129000000.0
2009-07-01 09:10:00,2.17749,2.17749,2.17538,2.17567,216000000.0
2009-07-01 09:15:00,2.17579,2.17671,2.17525,2.17587,232000000.0
2009-07-01 09:20:00,2.17566,2.17702,2.17566,2.17604,273000000.0
2009-07-01 09:25:00,2.17576,2.17666,2.17426,2.17509,194000000.0
2009-07-01 09:30:00,2.17488,2.17578,2.1738,2.17539,151000000.0
2009-07-01 09:35:00,2.1752,2.17562,2.17451,2.17507,228000000.0
2009-07-01 09:40:00,2.17498,2.1756,2.17374,2.17374,226000000.0
2009-07-01 09:45:00,2.17382,2.17585,2.17382,2.17528,136000000.0
2009-07-01 09:50:00,2.17496,2.17713,2.17496,2.1763,196000000.0
2009-07-01 09:55:00,2.17623,2.17709,2.17595,2.17681,190000000.0
2009-07-01 10:00:00,2.17715,2.17733,2.17656,2.17694,196000000.0
2009-07-01 10:05:00,2.17699,2.17799,2.17683,2.17709,232000000.0
2009-07-01 10:10:00,2.177,2.17787,2.17629,2.17753,303000000.0
2009-07-01 10:15:00,2.17731,2.17828,2.17681,2.17813,225000000.0
2009-07-01 10:20:00,2.17812,2.18027,2.17812,2.17969,233000000.0
2009-07-01 10:25:00,2.18,2.18089,2.17995,2.18089,301000000.0
2009-07-01 10:30:00,2.18103,2.18185,2.18076,2.18093,157000000.0
2009-07-01 10:35:00,2.18068,2.18068,2.17971,2.17976,140000000.0
2009-07-01 10:40:00,2.18016,2.18072,2.18003,2.18029,139000000.0
2009-07-01 10:45:00,2.18033,2.18053,2.17952,2.17957,165000000.0
2009-07-01 10:50:00,2.17946,2.17975,2.17899,2.17899,206000000.0
2009-07-01 10:55:00,2.17898,2.17984,2.17865,2.17972,176000000.0
2009-07-01 11:00:00,2.17974,2.18015,2.17941,2.17973,178000000.0
2009-07-01 11:05:00,2.18001,2.18116,2.18001,2.18107,142000000.0
2009-07-01 11:10:00,2.18081,2.18255,2.18081,2.18206,236000000.0
2009-07-01 11:15:00,2.18197,2.18222,2.18102,2.18102,218000000.0
2009-07-01 11:20:00,2.18114,2.1824,2.1806,2.1824,229000000.0
2009-07-01 11:25:00,2.18258,2.18462,2.18235,2.18413,183000000.0
2009-07-01 11:30:00,2.18412,2.18481,2.1838,2.1838,173000000.0
2009-07-01 11:35:00,2.18361,2.18365,2.18241,2.18295,231000000.0
2009-07-01 11:40:00,2.18298,2.18507,2.18298,2.18491,185000000.0
2009-07-01 11:45:00,2.18507,2.18639,2.18467,2.18557,169000000.0
2009-07-01 11:50:00,2.18581,2.1861,2.18403,2.18406,188000000.0
2009-07-01 11:55:00,2.18394,2.18485,2.18389,2.1848,200000000.0
2009-07-01 12:00:00,2.18492,2.1862,2.18492,2.18594,150000000.0
2009-07-01 12:05:00,2.18585,2.18585,2.18513,2.18513,112000000.0
2009-07-01 12:10:00,2.18574,2.1879,2.18545,2.1877,149000000.0
2009-07-01 12:15:00,2.18736,2.18809,2.18709,2.18805,180000000.0
2009-07-01 12:20:00,2.18809,2.189,2.18767,2.18888,178000000.0
2009-07-01 12:25:00,2.18892,2.19031,2.18748,2.18748,208000000.0
2009-07-01 12:30:00,2.18725,2.18919,2.18717,2.18785,188000000.0
2009-07-01 12:35:00,2.18748,2.18778,2.18662,2.18662,110000000.0
2009-07-01 12:40:00,2.18683,2.18843,2.18659,2.18747,82000000.0
2009-07-01 12:45:00,2.18711,2.18807,2.18694,2.1879,160000000.0
2009-07-01 12:50:00,2.18829,2.18848,2.18689,2.18689,129000000.0
2009-07-01 12:55:00,2.18697,2.18775,2.18697,2.18765,131000000.0
2009-07-01 13:00:00,2.18784,2.18931,2.18746,2.18931,91000000.0
2009-07-01 13:05:00,2.18909,2.18987,2.18881,2.18963,126000000.0
2009-07-01 13:10:00,2.18975,2.18975,2.18809,2.18935,104000000.0
2009-07-01 13:15:00,2.18947,2.19279,2.18932,2.19259,141000000.0
2009-07-01 13:20:00,2.19244,2.19263,2.19152,2.19184,165000000.0
2009-07-01 13:25:00,2.19195,2.19308,2.19194,2.19271,128000000.0
2009-07-01 13:30:00,2.1926,2.19407,2.19259,2.19315,118000000.0
2009-07-01 13:35:00,2.1933,2.19446,2.19319,2.19438,143000000.0
2009-07-01 13:40:00,2.19436,2.19519,2.19389,2.19479,145000000.0
2009-07-01 13:45:00,2.1949,2.19775,2.1949,2.19756,101000000.0
2009-07-01 13:50:00,2.1978,2.20075,2.19713,2.20055,144000000.0
2009-07-01 13:55:00,2.20069,2.20073,2.19996,2.20002,144000000.0
2009-07-01 14:00:00,2.2006,2.20099,2.19958,2.19997,124000000.0
2009-07-01 14:05:00,2.20002,2.20002,2.19826,2.19875,128000000.0
2009-07-01 14:10:00,2.19873,2.20017,2.19831,2.20017,104000000.0
2009-07-01 14:15:00,2.19996,2.20101,2.19646,2.19646,86000000.0
2009-07-01 14:20:00,2.19692,2.19692,2.19405,2.19519,84000000.0
2009-07-01 14:25:00,2.19535,2.19711,2.19509,2.19676,75000000.0
2009-07-01 14:30:00,2.19626,2.19626,2.19368,2.19368,67000000.0
2009-07-01 14:35:00,2.19379,2.19615,2.19354,2.19551,41000000.0
2009-07-01 14:40:00,2.19537,2.19614,2.19512,2.19614,43000000.0
2009-07-01 14:45:00,2.1963,2.19675,2.19561,2.19561,40000000.0
2009-07-01 14:50:00,2.19569,2.19674,2.19541,2.19597,37000000.0
2009-07-01 14:55:00,2.19614,2.19722,2.19594,2.19651,38000000.0
2009-07-01 15:00:00,2.19717,2.19899,2.19678,2.19868,37000000.0
2009-07-01 15:05:00,2.1984,2.19997,2.19836,2.19946,41000000.0
2009-07-01 15:10:00,2.19944,2.19976,2.19822,2.19916,42000000.0
2009-07-01 15:15:00,2.19896,2.19938,2.19777,2.19777,41000000.0
2009-07-01 15:20:00,2.19741,2.19788,2.19572,2.19572,42000000.0
2009-07-01 15:25:00,2.19614,2.19701,2.19588,2.19648,39000000.0
2009-07-01 15:30:00,2.19721,2.19812,2.19687,2.19778,39000000.0
2009-07-01 15:35:00,2.19751,2.19862,2.19617,2.1983,39000000.0
2009-07-01 15:40:00,2.19855,2.1999,2.19842,2.19879,44000000.0
2009-07-01 15:45:00,2.19914,2.19952,2.19801,2.19803,38000000.0
2009-07-01 15:50:00,2.19756,2.19805,2.19662,2.19722,42000000.0
2009-07-01 15:55:00,2.19663,2.19683,2.19383,2.19383,43000000.0
2009-07-01 16:00:00,2.19402,2.19762,2.19402,2.19755,43000000.0
2009-07-01 16:05:00,2.19751,2.19751,2.19574,2.1973,44000000.0
2009-07-01 16:10:00,2.19758,2.19807,2.19613,2.19613,44000000.0
2009-07-01 16:15:00,2.19595,2.19618,2.19484,2.19517,47000000.0
2009-07-01 16:20:00,2.19519,2.19638,2.19479,2.19601,44000000.0
2009-07-01 16:25:00,2.19575,2.19598,2.19359,2.19457,43000000.0
2009-07-01 16:30:00,2.19501,2.19757,2.19501,2.19757,42000000.0
2009-07-01 16:35:00,2.19727,2.19737,2.19635,2.19734,38000000.0
2009-07-01 16:40:00,2.19731,2.19731,2.19564,2.19593,42000000.0
2009-07-01 16:45:00,2.19589,2.19651,2.19528,2.19635,47000000.0
2009-07-01 16:50:00,2.19581,2.19838,2.19523,2.19836,37000000.0
2009-07-01 16:55:00,2.198,2.19841,2.19534,2.19736,44000000.0
2009-07-01 17:00:00,2.19741,2.19772,2.19477,2.19671,40000000.0
2009-07-01 17:05:00,2.19703,2.19703,2.19613,2.19632,44000000.0
2009-07-01 17:10:00,2.1969,2.19766,2.1966,2.19735,40000000.0
2009-07-01 17:15:00,2.19643,2.19735,2.19589,2.19704,40000000.0
2009-07-01 17:20:00,2.19703,2.1981,2.19677,2.19731,41000000.0
2009-07-01 17:25:00,2.1968,2.19841,2.1966,2.19841,38000000.0
2009-07-01 17:30:00,2.1984,2.19948,2.19759,2.19945,45000000.0
2009-07-01 17:35:00,2.19965,2.19965,2.19714,2.19868,36000000.0
2009-07-01 17:40:00,2.19882,2.19958,2.19874,2.19904,45000000.0
2009-07-01 17:45:00,2.19965,2.19965,2.19807,2.19892,37000000.0
2009-07-01 17:50:00,2.19904,2.20097,2.19857,2.19857,39000000.0
2009-07-01 17:55:00,2.19816,2.19841,2.19682,2.19775,44000000.0
2009-07-01 18:00:00,2.19749,2.19855,2.19698,2.19698,44000000.0
2009-07-01 18:05:00,2.19702,2.19891,2.19702,2.19808,44000000.0
2009-07-01 18:10:00,2.19815,2.19914,2.19747,2.19894,47000000.0
2009-07-01 18:15:00,2.19938,2.19942,2.19796,2.19868,42000000.0
2009-07-01 18:20:00,2.19859,2.19969,2.19631,2.19943,47000000.0
2009-07-01 18:25:00,2.19972,2.2008,2.19972,2.20045,36000000.0
2009-07-01 18:30:00,2.20024,2.20068,2.19855,2.19855,46000000.0
2009-07-01 18:35:00,2.19861,2.19888,2.19833,2.19882,38000000.0
2009-07-01 18:40:00,2.19927,2.19956,2.19847,2.19939,41000000.0
2009-07-01 18:45:00,2.19887,2.19914,2.19839,2.19864,44000000.0
2009-07-01 18:50:00,2.19844,2.19922,2.19822,2.19822,42000000.0
2009-07-01 18:55:00,2.1986,2.20045,2.19809,2.19954,41000000.0
2009-07-01 19:00:00,2.19996,2.2009,2.19991,2.20001,37000000.0
2009-07-01 19:05:00,2.20003,2.20045,2.19976,2.20007,40000000.0
2009-07-01 19:10:00,2.20014,2.20072,2.19898,2.20021,42000000.0
2009-07-01 19:15:00,2.2003,2.20032,2.1998,2.20001,42000000.0
2009-07-01 19:20:00,2.20022,2.20139,2.20009,2.2004,47000000.0
2009-07-01 19:25:00,2.20044,2.20096,2.19887,2.19921,41000000.0
2009-07-01 19:30:00,2.19932,2.20137,2.19925,2.20137,42000000.0
2009-07-01 19:35:00,2.20163,2.20248,2.20137,2.2024,38000000.0
2009-07-01 19:40:00,2.20242,2.20242,2.20078,2.20079,42000000.0
2009-07-01 19:45:00,2.20072,2.20216,2.2004,2.20181,40000000.0
2009-07-01 19:50:00,2.20119,2.20185,2.20066,2.20155,36000000.0
2009-07-01 19:55:00,2.20113,2.20236,2.20113,2.20189,41000000.0
2009-07-01 20:00:00,2.20181,2.20255,2.20136,2.20248,36000000.0
2009-07-01 20:05:00,2.20225,2.20251,2.20144,2.20199,45000000.0
2009-07-01 20:10:00,2.20244,2.20317,2.20238,2.20259,39000000.0
2009-07-01 20:15:00,2.20229,2.20355,2.20214,2.20336,42000000.0
2009-07-01 20:20:00,2.20317,2.20317,2.20205,2.20218,40000000.0
2009-07-01 20:25:00,2.2019,2.20317,2.20168,2.20316,39000000.0
2009-07-01 20:30:00,2.2025,2.2025,2.20126,2.20207,37000000.0
2009-07-01 20:35:00,2.20166,2.20211,2.20057,2.20169,46000000.0
2009-07-01 20:40:00,2.20189,2.20197,2.20079,2.20084,45000000.0
2009-07-01 20:45:00,2.20074,2.20074,2.19953,2.20039,37000000.0
2009-07-01 20:50:00,2.20056,2.20164,2.20048,2.20164,46000000.0
2009-07-01 20:55:00,2.2026,2.20298,2.2018,2.2018,36000000.0
2009-07-01 21:00:00,2.20094,2.20126,2.20061,2.20096,36000000.0
2009-07-01 21:05:00,2.2013,2.2023,2.20091,2.20176,44000000.0
2009-07-01 21:10:00,2.20167,2.20535,2.20086,2.20496,39000000.0
2009-07-01 21:15:00,2.20545,2.20794,2.20545,2.20794,39000000.0
2009-07-01 21:20:00,2.20799,2.20965,2.2077,2.2091,40000000.0
2009-07-01 21:25:00,2.21011,2.21039,2.20837,2.20905,36000000.0
2009-07-01 21:30:00,2.20907,2.21279,2.20905,2.21279,45000000.0
2009-07-01 21:35:00,2.21248,2.21296,2.21164,2.21255,44000000.0
2009-07-01 21:40:00,2.21253,2.21286,2.21202,2.2123,42000000.0
2009-07-01 21:45:00,2.21226,2.21388,2.21021,2.21284,39000000.0
2009-07-01 21:50:00,2.21287,2.21309,2.21087,2.213,36000000.0
2009-07-01 21:55:00,2.21368,2.21368,2.21172,2.21172,37000000.0
2009-07-01 22:00:00,2.21206,2.21303,2.21192,2.21253,38000000.0
2009-07-01 22:05:00,2.21295,2.21309,2.21251,2.21251,42000000.0
2009-07-01 22:10:00,2.21218,2.21265,2.21188,2.21197,43000000.0
2009-07-01 22:15:00,2.21225,2.21261,2.21055,2.2112,39000000.0
2009-07-01 22:20:00,2.21108,2.21108,2.21017,2.21049,35000000.0
2009-07-01 22:25:00,2.21044,2.21093,2.20979,2.21061,43000000.0
2009-07-01 22:30:00,2.21032,2.21049,2.20828,2.20828,38000000.0
2009-07-01 22:35:00,2.20814,2.20931,2.20785,2.20831,42000000.0
2009-07-01 22:40:00,2.20832,2.20832,2.20714,2.20736,36000000.0
2009-07-01 22:45:00,2.20683,2.2074,2.2068,2.20706,41000000.0
2009-07-01 22:50:00,2.20728,2.20895,2.20707,2.20851,38000000.0
2009-07-01 22:55:00,2.20837,2.21033,2.20825,2.21033,37000000.0
2009-07-01 23:00:00,2.21051,2.21212,2.20952,2.21148,38000000.0
2009-07-01 23:05:00,2.20983,2.21187,2.20905,2.21101,38000000.0
2009-07-01 23:10:00,2.21112,2.21176,2.20999,2.21019,42000000.0
2009-07-01 23:15:00,2.20993,2.21028,2.20777,2.2101,38000000.0
2009-07-01 23:20:00,2.21029,2.21142,2.21027,2.21101,38000000.0
2009-07-01 23:25:00,2.21106,2.21153,2.21038,2.21087,42000000.0
2009-07-01 23:30:00,2.21081,2.21192,2.21055,2.21172,41000000.0
2009-07-01 23:35:00,2.21149,2.21149,2.20973,2.21002,39000000.0
2009-07-01 23:40:00,2.21028,2.21082,2.20978,2.20978,40000000.0
2009-07-01 23:45:00,2.20933,2.20933,2.20809,2.20891,40000000.0
2009-07-01 23:50:00,2.2086,2.2086,2.20604,2.2074,43000000.0
2009-07-01 23:55:00,2.20639,2.20722,2.20619,2.20694,42000000.0
2009-07-02 00:00:00,2.20648,2.20674,2.20574,2.2064,40000000.0
2009-07-02 00:05:00,2.20666,2.20677,2.20592,2.20592,42000000.0
2009-07-02 00:10:00,2.20682,2.2072,2.20575,2.20606,42000000.0
2009-07-02 00:15:00,2.20523,2.20635,2.20523,2.20596,43000000.0
2009-07-02 00:20:00,2.20585,2.206,2.20541,2.206,42000000.0
2009-07-02 00:25:00,2.20655,2.20886,2.20655,2.20765,42000000.0
2009-07-02 00:30:00,2.2075,2.2075,2.20587,2.20618,39000000.0
2009-07-02 00:35:00,2.20585,2.20607,2.2048,2.20575,42000000.0
2009-07-02 00:40:00,2.20595,2.20723,2.20568,2.20645,41000000.0
2009-07-02 00:45:00,2.20641,2.20694,2.20492,2.20531,46000000.0
2009-07-02 00:50:00,2.20563,2.20563,2.20409,2.20503,41000000.0
2009-07-02 00:55:00,2.2055,2.20601,2.20463,2.20475,39000000.0
2009-07-02 01:00:00,2.20499,2.20511,2.20439,2.20506,42000000.0
2009-07-02 01:05:00,2.2051,2.20586,2.20491,2.20526,37000000.0
2009-07-02 01:10:00,2.20563,2.20582,2.20485,2.20507,48000000.0
2009-07-02 01:15:00,2.20519,2.20541,2.20443,2.20491,39000000.0
2009-07-02 01:20:00,2.20499,2.207,2.20499,2.20696,40000000.0
2009-07-02 01:25:00,2.20709,2.20709,2.20588,2.20656,40000000.0
2009-07-02 01:30:00,2.20657,2.20657,2.20547,2.20633,40000000.0
2009-07-02 01:35:00,2.20647,2.20647,2.2057,2.20574,38000000.0
2009-07-02 01:40:00,2.20585,2.20648,2.20552,2.20589,45000000.0
2009-07-02 01:45:00,2.206,2.20663,2.20565,2.2057,37000000.0
2009-07-02 01:50:00,2.20575,2.20612,2.20355,2.20374,43000000.0
2009-07-02 01:55:00,2.20504,2.20539,2.20297,2.2047,43000000.0
2009-07-02 02:00:00,2.20448,2.20448,2.20373,2.20401,63000000.0
2009-07-02 02:05:00,2.20407,2.20446,2.20383,2.20383,55000000.0
2009-07-02 02:10:00,2.2038,2.20457,2.2038,2.2045,43000000.0
2009-07-02 02:15:00,2.20434,2.20574,2.20425,2.20561,40000000.0
2009-07-02 02:20:00,2.20528,2.20612,2.20481,2.20569,48000000.0
2009-07-02 02:25:00,2.2051,2.20579,2.20436,2.20579,69000000.0
2009-07-02 02:30:00,2.20635,2.20686,2.20561,2.20614,57000000.0
2009-07-02 02:35:00,2.20611,2.20907,2.20592,2.20907,45000000.0
2009-07-02 02:40:00,2.20894,2.20978,2.20836,2.20978,47000000.0
2009-07-02 02:45:00,2.20993,2.21106,2.2099,2.21061,49000000.0
2009-07-02 02:50:00,2.21057,2.21057,2.20923,2.21012,33000000.0
2009-07-02 02:55:00,2.21056,2.21086,2.2092,2.20952,54000000.0
2009-07-02 03:00:00,2.20944,2.20975,2.20868,2.2092,42000000.0
2009-07-02 03:05:00,2.20912,2.20927,2.20797,2.20801,44000000.0
2009-07-02 03:10:00,2.20837,2.20984,2.20837,2.20858,51000000.0
2009-07-02 03:15:00,2.20869,2.20942,2.20819,2.20927,37000000.0
2009-07-02 03:20:00,2.20936,2.20936,2.20689,2.20906,38000000.0
2009-07-02 03:25:00,2.20894,2.20946,2.20792,2.20806,54000000.0
2009-07-02 03:30:00,2.20944,2.21206,2.20944,2.20981,49000000.0
2009-07-02 03:35:00,2.20982,2.21214,2.20975,2.21121,42000000.0
2009-07-02 03:40:00,2.21131,2.21148,2.21035,2.21097,43000000.0
2009-07-02 03:45:00,2.211,2.21125,2.20978,2.21014,57000000.0
2009-07-02 03:50:00,2.21024,2.21037,2.20982,2.21016,41000000.0
2009-07-02 03:55:00,2.20977,2.20977,2.20812,2.20915,46000000.0
2009-07-02 04:00:00,2.20887,2.20908,2.20785,2.20793,72000000.0
2009-07-02 04:05:00,2.208,2.20824,2.20628,2.20716,40000000.0
2009-07-02 04:10:00,2.20713,2.20767,2.20633,2.2065,37000000.0
2009-07-02 04:15:00,2.20632,2.20787,2.20592,2.20742,64000000.0
2009-07-02 04:20:00,2.20733,2.20733,2.20639,2.20685,47000000.0
2009-07-02 04:25:00,2.20686,2.20801,2.20546,2.20674,56000000.0
2009-07-02 04:30:00,2.20699,2.2082,2.20672,2.20759,67000000.0
2009-07-02 04:35:00,2.20719,2.20764,2.2068,2.20715,38000000.0
2009-07-02 04:40:00,2.20708,2.20834,2.20671,2.2079,48000000.0
2009-07-02 04:45:00,2.20836,2.20868,2.20748,2.20805,37000000.0
2009-07-02 04:50:00,2.20815,2.2088,2.20721,2.20721,50000000.0
2009-07-02 04:55:00,2.20708,2.20715,2.20674,2.20703,52000000.0
2009-07-02 05:00:00,2.20695,2.20753,2.20692,2.20734,40000000.0
2009-07-02 05:05:00,2.20727,2.20786,2.20715,2.20716,53000000.0
2009-07-02 05:10:00,2.20715,2.20746,2.20661,2.20719,60000000.0
2009-07-02 05:15:00,2.20739,2.20961,2.20739,2.20961,53000000.0
2009-07-02 05:20:00,2.20955,2.20955,2.20802,2.20802,107000000.0
2009-07-02 05:25:00,2.20797,2.20826,2.20753,2.2078,125000000.0
2009-07-02 05:30:00,2.20798,2.20856,2.20794,2.20804,43000000.0
2009-07-02 05:35:00,2.20804,2.20884,2.20801,2.20836,54000000.0
2009-07-02 05:40:00,2.20833,2.20884,2.20833,2.20872,47000000.0
2009-07-02 05:45:00,2.2086,2.20918,2.20854,2.20918,57000000.0
2009-07-02 05:50:00,2.20902,2.2098,2.20897,2.20975,82000000.0
2009-07-02 05:55:00,2.2093,2.20978,2.20907,2.20927,86000000.0
2009-07-02 06:00:00,2.20924,2.20924,2.20854,2.20907,87000000.0
2009-07-02 06:05:00,2.20885,2.20885,2.20812,2.20841,45000000.0
2009-07-02 06:10:00,2.20834,2.20915,2.20777,2.20817,50000000.0
2009-07-02 06:15:00,2.20869,2.20932,2.20869,2.20918,61000000.0
2009-07-02 06:20:00,2.20914,2.21001,2.20896,2.20996,76000000.0
2009-07-02 06:25:00,2.20987,2.20987,2.20839,2.20863,41000000.0
2009-07-02 06:30:00,2.20871,2.20934,2.20871,2.20899,88000000.0
2009-07-02 06:35:00,2.20891,2.20984,2.20844,2.20984,45000000.0
2009-07-02 06:40:00,2.21007,2.21058,2.20972,2.21013,41000000.0
2009-07-02 06:45:00,2.20988,2.21025,2.20823,2.20972,41000000.0
2009-07-02 06:50:00,2.20969,2.20981,2.20849,2.20887,46000000.0
2009-07-02 06:55:00,2.20925,2.21262,2.20918,2.21202,66000000.0
2009-07-02 07:00:00,2.21214,2.2125,2.21099,2.21117,56000000.0
2009-07-02 07:05:00,2.21134,2.21225,2.21134,2.21225,59000000.0
2009-07-02 07:10:00,2.21264,2.21264,2.21154,2.21154,61000000.0
2009-07-02 07:15:00,2.21144,2.21153,2.21034,2.21118,49000000.0
2009-07-02 07:20:00,2.21106,2.21166,2.21058,2.21133,60000000.0
2009-07-02 07:25:00,2.21153,2.21186,2.21085,2.21119,106000000.0
2009-07-02 07:30:00,2.21106,2.21106,2.20981,2.21037,76000000.0
2009-07-02 07:35:00,2.21025,2.21101,2.21015,2.21096,54000000.0
2009-07-02 07:40:00,2.21112,2.21208,2.2108,2.21204,82000000.0
2009-07-02 07:45:00,2.21198,2.21226,2.21046,2.21058,77000000.0
2009-07-02 07:50:00,2.21008,2.21008,2.20724,2.20738,97000000.0
2009-07-02 07:55:00,2.20716,2.20887,2.20666,2.20756,101000000.0
2009-07-02 08:00:00,2.20814,2.20866,2.20717,2.20722,106000000.0
2009-07-02 08:05:00,2.20739,2.20887,2.20736,2.20883,93000000.0
2009-07-02 08:10:00,2.20864,2.20893,2.20767,2.20813,118000000.0
2009-07-02 08:15:00,2.20826,2.20826,2.20688,2.20719,94000000.0
2009-07-02 08:20:00,2.20741,2.20787,2.20665,2.20675,101000000.0
2009-07-02 08:25:00,2.20702,2.20745,2.20601,2.20724,154000000.0
2009-07-02 08:30:00,2.20709,2.20744,2.20604,2.20687,216000000.0
2009-07-02 08:35:00,2.20693,2.20845,2.20665,2.20809,120000000.0
2009-07-02 08:40:00,2.20817,2.20909,2.20814,2.20882,123000000.0
2009-07-02 08:45:00,2.20945,2.21021,2.20915,2.20967,148000000.0
2009-07-02 08:50:00,2.20969,2.21066,2.20944,2.20949,232000000.0
2009-07-02 08:55:00,2.20975,2.2111,2.20924,2.2111,129000000.0
2009-07-02 09:00:00,2.2116,2.2128,2.2116,2.21224,98000000.0
2009-07-02 09:05:00,2.21178,2.21257,2.21125,2.21213,129000000.0
2009-07-02 09:10:00,2.21197,2.21331,2.21197,2.21331,216000000.0
2009-07-02 09:15:00,2.21307,2.21307,2.21135,2.21267,232000000.0
2009-07-02 09:20:00,2.21357,2.21393,2.21294,2.21354,273000000.0
2009-07-02 09:25:00,2.21399,2.21399,2.21284,2.2134,194000000.0
2009-07-02 09:30:00,2.21339,2.21483,2.21311,2.21478,151000000.0
2009-07-02 09:35:00,2.2147,2.21692,2.21409,2.21568,228000000.0
2009-07-02 09:40:00,2.21551,2.21696,2.21507,2.21661,226000000.0
2009-07-02 09:45:00,2.21655,2.21655,2.21444,2.21541,136000000.0
2009-07-02 09:50:00,2.21547,2.21547,2.2141,2.21471,196000000.0
2009-07-02 09:55:00,2.21483,2.21506,2.21382,2.21438,190000000.0
2009-07-02 10:00:00,2.21424,2.2146,2.21364,2.2139,196000000.0
2009-07-02 10:05:00,2.21382,2.21438,2.21364,2.21406,232000000.0
2009-07-02 10:10:00,2.21419,2.21451,2.21328,2.21328,303000000.0
2009-07-02 10:15:00,2.21329,2.21389,2.21319,2.21381,225000000.0
2009-07-02 10:20:00,2.21407,2.21407,2.21233,2.21233,233000000.0
2009-07-02 10:25:00,2.2121,2.21265,2.21189,2.2122,301000000.0
2009-07-02 10:30:00,2.2125,2.21278,2.21196,2.21245,157000000.0
2009-07-02 10:35:00,2.21206,2.2125,2.21148,2.2125,140000000.0
2009-07-02 10:40:00,2.21254,2.21267,2.21056,2.21062,139000000.0
2009-07-02 10:45:00,2.2106,2.21171,2.21049,2.21156,165000000.0
2009-07-02 10:50:00,2.21142,2.21321,2.2113,2.21321,206000000.0
2009-07-02 10:55:00,2.21302,2.21387,2.21269,2.21364,176000000.0
2009-07-02 11:00:00,2.21371,2.2141,2.21274,2.21302,178000000.0
2009-07-02 11:05:00,2.21306,2.21388,2.21306,2.21388,142000000.0
2009-07-02 11:10:00,2.214,2.21455,2.21116,2.21157,236000000.0
2009-07-02 11:15:00,2.21111,2.21164,2.21021,2.21055,218000000.0
2009-07-02 11:20:00,2.21085,2.21299,2.21083,2.21299,229000000.0
2009-07-02 11:25:00,2.21315,2.21324,2.21263,2.2129,183000000.0
2009-07-02 11:30:00,2.21309,2.21339,2.21178,2.21303,173000000.0
2009-07-02 11:35:00,2.2129,2.21392,2.21227,2.21241,231000000.0
2009-07-02 11:40:00,2.21265,2.21338,2.21257,2.21316,185000000.0
2009-07-02 11:45:00,2.21299,2.21333,2.21278,2.21278,169000000.0
2009-07-02 11:50:00,2.21244,2.21475,2.21244,2.21415,188000000.0
2009-07-02 11:55:00,2.214,2.21422,2.21335,2.21335,200000000.0
2009-07-02 12:00:00,2.21314,2.21662,2.213,2.21655,150000000.0
2009-07-02 12:05:00,2.21721,2.21796,2.2163,2.2176,112000000.0
2009-07-02 12:10:00,2.21769,2.21814,2.21759,2.21792,149000000.0
2009-07-02 12:15:00,2.21791,2.2181,2.21749,2.21782,180000000.0
2009-07-02 12:20:00,2.21788,2.21931,2.2171,2.21711,178000000.0
2009-07-02 12:25:00,2.21699,2.21749,2.21471,2.21486,208000000.0
2009-07-02 12:30:00,2.21464,2.21674,2.21455,2.21455,188000000.0
2009-07-02 12:35:00,2.21469,2.21471,2.21369,2.21431,110000000.0
2009-07-02 12:40:00,2.21443,2.21483,2.21403,2.21417,82000000.0
2009-07-02 12:45:00,2.21432,2.21438,2.21306,2.21307,160000000.0
2009-07-02 12:50:00,2.21316,2.21446,2.21316,2.21401,129000000.0
2009-07-02 12:55:00,2.21449,2.21449,2.21347,2.21379,131000000.0
2009-07-02 13:00:00,2.21361,2.21361,2.21175,2.212,91000000.0
2009-07-02 13:05:00,2.21221,2.21246,2.21117,2.21159,126000000.0
2009-07-02 13:10:00,2.21185,2.21201,2.21075,2.2111,104000000.0
2009-07-02 13:15:00,2.21183,2.21216,2.21046,2.21144,141000000.0
2009-07-02 13:20:00,2.21181,2.21254,2.21175,2.21191,165000000.0
2009-07-02 13:25:00,2.21195,2.21259,2.21168,2.21186,128000000.0
2009-07-02 13:30:00,2.2118,2.21364,2.21072,2.21364,118000000.0
2009-07-02 13:35:00,2.21382,2.21651,2.2131,2.21632,143000000.0
2009-07-02 13:40:00,2.21625,2.21701,2.21581,2.21677,145000000.0
2009-07-02 13:45:00,2.21708,2.21789,2.21644,2.21647,101000000.0
2009-07-02 13:50:00,2.21523,2.2192,2.21523,2.21915,144000000.0
2009-07-02 13:55:00,2.2189,2.21926,2.21793,2.21793,144000000.0
2009-07-02 14:00:00,2.21699,2.21852,2.21673,2.21852,124000000.0
2009-07-02 14:05:00,2.21836,2.21859,2.21751,2.21784,128000000.0
2009-07-02 14:10:00,2.21783,2.218,2.21634,2.21634,104000000.0
2009-07-02 14:15:00,2.21644,2.21872,2.21639,2.21707,86000000.0
2009-07-02 14:20:00,2.21687,2.21843,2.21458,2.21458,84000000.0
2009-07-02 14:25:00,2.21372,2.21535,2.21241,2.21241,75000000.0
2009-07-02 14:30:00,2.21492,2.22127,2.21492,2.22006,67000000.0
2009-07-02 14:35:00,2.22108,2.22595,2.22108,2.22555,41000000.0
2009-07-02 14:40:00,2.22522,2.22625,2.22257,2.22477,43000000.0
2009-07-02 14:45:00,2.22546,2.22977,2.22546,2.2295,40000000.0
2009-07-02 14:50:00,2.22965,2.22967,2.2271,2.2271,37000000.0
2009-07-02 14:55:00,2.22708,2.22757,2.22419,2.22419,38000000.0
2009-07-02 15:00:00,2.22407,2.22716,2.22382,2.22716,37000000.0
2009-07-02 15:05:00,2.22731,2.22906,2.22715,2.22761,41000000.0
2009-07-02 15:10:00,2.22687,2.22808,2.22578,2.22578,42000000.0
2009-07-02 15:15:00,2.22625,2.2269,2.22462,2.22665,41000000.0
2009-07-02 15:20:00,2.22684,2.22684,2.22551,2.22635,42000000.0
2009-07-02 15:25:00,2.22627,2.22694,2.22534,2.22549,39000000.0
2009-07-02 15:30:00,2.22528,2.22866,2.22469,2.22828,39000000.0
2009-07-02 15:35:00,2.22805,2.22923,2.22572,2.22923,39000000.0
2009-07-02 15:40:00,2.23014,2.23078,2.22752,2.22784,44000000.0
2009-07-02 15:45:00,2.22825,2.2284,2.22663,2.22694,38000000.0
2009-07-02 15:50:00,2.22642,2.22838,2.22617,2.2272,42000000.0
2009-07-02 15:55:00,2.22749,2.22749,2.22473,2.22606,43000000.0
2009-07-02 16:00:00,2.2256,2.22672,2.22371,2.22613,43000000.0
2009-07-02 16:05:00,2.22653,2.22799,2.22628,2.22704,44000000.0
2009-07-02 16:10:00,2.22682,2.2276,2.22572,2.22572,44000000.0
2009-07-02 16:15:00,2.22548,2.22548,2.22438,2.22508,47000000.0
2009-07-02 16:20:00,2.22558,2.22584,2.22449,2.22493,44000000.0
2009-07-02 16:25:00,2.22517,2.22568,2.2237,2.22443,43000000.0
2009-07-02 16:30:00,2.22442,2.22571,2.22424,2.22474,42000000.0
2009-07-02 16:35:00,2.2248,2.22616,2.22369,2.22599,38000000.0
2009-07-02 16:40:00,2.22607,2.22672,2.22578,2.22578,42000000.0
2009-07-02 16:45:00,2.2258,2.22674,2.22512,2.22537,47000000.0
2009-07-02 16:50:00,2.22506,2.22557,2.22392,2.22488,38000000.0
2009-07-02 16:55:00,2.22465,2.22933,2.22437,2.22933,44000000.0
2009-07-02 17:00:00,2.22898,2.22898,2.22532,2.22682,40000000.0
2009-07-02 17:05:00,2.2269,2.2269,2.226,2.22659,44000000.0
2009-07-02 17:10:00,2.22667,2.22779,2.22667,2.22736,40000000.0
2009-07-02 17:15:00,2.2271,2.22714,2.22502,2.22502,40000000.0
2009-07-02 17:20:00,2.22575,2.22625,2.22514,2.22567,41000000.0
2009-07-02 17:25:00,2.2257,2.22602,2.22504,2.22504,38000000.0
2009-07-02 17:30:00,2.22536,2.22694,2.22524,2.22554,45000000.0
2009-07-02 17:35:00,2.22575,2.22643,2.22491,2.22511,36000000.0
2009-07-02 17:40:00,2.22507,2.22697,2.22471,2.22649,45000000.0
2009-07-02 17:45:00,2.22625,2.22668,2.22506,2.22668,37000000.0
2009-07-02 17:50:00,2.22706,2.22718,2.22604,2.22655,39000000.0
2009-07-02 17:55:00,2.22627,2.22702,2.22534,2.22702,44000000.0
2009-07-02 18:00:00,2.22764,2.22887,2.22747,2.22869,44000000.0
2009-07-02 18:05:00,2.22828,2.22884,2.22778,2.228,44000000.0
2009-07-02 18:10:00,2.22775,2.22814,2.22689,2.22814,44000000.0
2009-07-02 18:15:00,2.22839,2.22844,2.22636,2.22711,43000000.0
2009-07-02 18:20:00,2.22753,2.22801,2.22607,2.22752,47000000.0
2009-07-02 18:25:00,2.22755,2.22763,2.22548,2.22548,36000000.0
2009-07-02 18:30:00,2.2254,2.22614,2.22401,2.2244,46000000.0
2009-07-02 18:35:00,2.22499,2.22513,2.22381,2.22453,38000000.0
2009-07-02 18:40:00,2.22379,2.22379,2.22166,2.22166,41000000.0
2009-07-02 18:45:00,2.22138,2.22237,2.2207,2.22237,44000000.0
2009-07-02 18:50:00,2.22242,2.22466,2.22241,2.22395,42000000.0
2009-07-02 18:55:00,2.22363,2.22472,2.22349,2.22452,41000000.0
2009-07-02 19:00:00,2.22317,2.22317,2.22211,2.22251,37000000.0
2009-07-02 19:05:00,2.2225,2.2246,2.22239,2.2246,40000000.0
2009-07-02 19:10:00,2.22451,2.22458,2.2228,2.2245,44000000.0
2009-07-02 19:15:00,2.22446,2.22446,2.22238,2.22267,42000000.0
2009-07-02 19:20:00,2.22276,2.224,2.22214,2.22258,47000000.0
2009-07-02 19:25:00,2.22265,2.22413,2.22238,2.22413,41000000.0
2009-07-02 19:30:00,2.22448,2.22458,2.22333,2.22344,42000000.0
2009-07-02 19:35:00,2.22365,2.2238,2.22291,2.22303,38000000.0
2009-07-02 19:40:00,2.22464,2.22483,2.22318,2.22426,42000000.0
2009-07-02 19:45:00,2.22488,2.2256,2.22431,2.2244,40000000.0
2009-07-02 19:50:00,2.22456,2.22577,2.22456,2.22491,36000000.0
2009-07-02 19:55:00,2.22565,2.22634,2.22534,2.226,41000000.0
2009-07-02 20:00:00,2.22586,2.22586,2.22388,2.22389,39000000.0
2009-07-02 20:05:00,2.22351,2.2238,2.22279,2.22279,45000000.0
2009-07-02 20:10:00,2.22284,2.22427,2.22273,2.22427,39000000.0
2009-07-02 20:15:00,2.22471,2.22471,2.22344,2.22448,42000000.0
2009-07-02 20:20:00,2.22489,2.22499,2.22406,2.22423,40000000.0
2009-07-02 20:25:00,2.22407,2.22424,2.22374,2.22423,39000000.0
2009-07-02 20:30:00,2.22386,2.22406,2.22204,2.22252,37000000.0
2009-07-02 20:35:00,2.22322,2.22364,2.22174,2.22174,46000000.0
2009-07-02 20:40:00,2.22187,2.22321,2.22182,2.22321,45000000.0
2009-07-02 20:45:00,2.22347,2.224,2.22231,2.22344,37000000.0
2009-07-02 20:50:00,2.22361,2.22423,2.22344,2.22368,46000000.0
2009-07-02 20:55:00,2.22392,2.22461,2.22392,2.22461,36000000.0
2009-07-02 21:00:00,2.22463,2.22463,2.22328,2.22328,36000000.0
2009-07-02 21:05:00,2.22371,2.22391,2.22267,2.22267,44000000.0
2009-07-02 21:10:00,2.22294,2.22355,2.22282,2.22296,39000000.0
2009-07-02 21:15:00,2.22278,2.22323,2.22262,2.22316,39000000.0
2009-07-02 21:20:00,2.22296,2.2243,2.22283,2.22412,44000000.0
2009-07-02 21:25:00,2.22474,2.22515,2.22365,2.22441,36000000.0
2009-07-02 21:30:00,2.22399,2.22697,2.22294,2.22697,45000000.0
2009-07-02 21:35:00,2.22665,2.22687,2.22546,2.22568,44000000.0
2009-07-02 21:40:00,2.22529,2.22529,2.22376,2.22416,42000000.0
2009-07-02 21:45:00,2.22367,2.22377,2.22062,2.22075,39000000.0
2009-07-02 21:50:00,2.22112,2.22236,2.22057,2.22144,36000000.0
2009-07-02 21:55:00,2.2215,2.223,2.22148,2.22293,37000000.0
2009-07-02 22:00:00,2.22364,2.22525,2.22345,2.22525,38000000.0
2009-07-02 22:05:00,2.22555,2.22564,2.222,2.22228,42000000.0
2009-07-02 22:10:00,2.22202,2.22339,2.22177,2.22339,43000000.0
2009-07-02 22:15:00,2.2239,2.22478,2.22225,2.22478,39000000.0
2009-07-02 22:20:00,2.22489,2.22504,2.22333,2.22421,35000000.0
2009-07-02 22:25:00,2.2243,2.22473,2.22396,2.22396,43000000.0
2009-07-02 22:30:00,2.22391,2.22528,2.22359,2.22399,38000000.0
2009-07-02 22:35:00,2.22395,2.22462,2.22351,2.22439,42000000.0
2009-07-02 22:40:00,2.22469,2.22601,2.22453,2.22582,36000000.0
2009-07-02 22:45:00,2.22591,2.22618,2.22553,2.22617,41000000.0
2009-07-02 22:50:00,2.22616,2.22745,2.22557,2.22705,38000000.0
2009-07-02 22:55:00,2.22746,2.22752,2.22655,2.22752,34000000.0
2009-07-02 23:00:00,2.22749,2.22752,2.22644,2.22664,38000000.0
2009-07-02 23:05:00,2.22672,2.22758,2.22672,2.2274,38000000.0
2009-07-02 23:10:00,2.22758,2.22804,2.22724,2.22754,42000000.0
2009-07-02 23:15:00,2.22744,2.22754,2.22646,2.22685,38000000.0
2009-07-02 23:20:00,2.22707,2.22707,2.22248,2.22253,38000000.0
2009-07-02 23:25:00,2.22239,2.22239,2.21888,2.2201,42000000.0
2009-07-02 23:30:00,2.22059,2.22088,2.21907,2.22014,41000000.0
2009-07-02 23:35:00,2.22102,2.22355,2.22034,2.22297,39000000.0
2009-07-02 23:40:00,2.22306,2.22306,2.22084,2.22183,40000000.0
2009-07-02 23:45:00,2.22193,2.22365,2.22095,2.22358,40000000.0
2009-07-02 23:50:00,2.22387,2.22387,2.22035,2.22349,43000000.0
2009-07-02 23:55:00,2.22379,2.22454,2.22288,2.22454,42000000.0
2009-07-03 00:00:00,2.22423,2.22455,2.22395,2.2242,40000000.0
2009-07-03 00:05:00,2.22408,2.22408,2.22285,2.22287,42000000.0
2009-07-03 00:10:00,2.223,2.2236,2.22216,2.22241,42000000.0
2009-07-03 00:15:00,2.22232,2.22419,2.22221,2.22324,41000000.0
2009-07-03 00:20:00,2.22227,2.22402,2.222,2.2236,42000000.0
2009-07-03 00:25:00,2.2232,2.22379,2.22205,2.22379,42000000.0
2009-07-03 00:30:00,2.22406,2.22591,2.22406,2.22557,39000000.0
2009-07-03 00:35:00,2.22544,2.22563,2.22499,2.22557,42000000.0
2009-07-03 00:40:00,2.22587,2.22644,2.22545,2.22547,41000000.0
2009-07-03 00:45:00,2.22519,2.22531,2.22487,2.22501,46000000.0
2009-07-03 00:50:00,2.22505,2.22516,2.22382,2.22405,41000000.0
2009-07-03 00:55:00,2.22462,2.2257,2.22462,2.22561,39000000.0
2009-07-03 01:00:00,2.22554,2.22577,2.22335,2.22377,42000000.0
2009-07-03 01:05:00,2.22382,2.22436,2.22379,2.22408,37000000.0
2009-07-03 01:10:00,2.22408,2.22502,2.22323,2.22488,43000000.0
2009-07-03 01:15:00,2.22513,2.22523,2.22345,2.22441,39000000.0
2009-07-03 01:20:00,2.22457,2.22467,2.22342,2.22352,40000000.0
2009-07-03 01:25:00,2.22402,2.22439,2.22382,2.22384,40000000.0
2009-07-03 01:30:00,2.22371,2.22373,2.22344,2.22364,40000000.0
2009-07-03 01:35:00,2.22382,2.22398,2.22353,2.22387,38000000.0
2009-07-03 01:40:00,2.2235,2.22525,2.22266,2.22525,45000000.0
2009-07-03 01:45:00,2.22534,2.22649,2.22476,2.22579,37000000.0
2009-07-03 01:50:00,2.22535,2.22604,2.22495,2.22518,43000000.0
2009-07-03 01:55:00,2.22523,2.22523,2.22268,2.2235,43000000.0
2009-07-03 02:00:00,2.22294,2.22436,2.2225,2.22434,63000000.0
2009-07-03 02:05:00,2.22439,2.22439,2.22298,2.22298,55000000.0
2009-07-03 02:10:00,2.22308,2.22433,2.22308,2.22337,43000000.0
2009-07-03 02:15:00,2.22299,2.22326,2.22254,2.22254,40000000.0
2009-07-03 02:20:00,2.22244,2.22347,2.22244,2.22332,48000000.0
2009-07-03 02:25:00,2.22319,2.22319,2.2215,2.22167,69000000.0
2009-07-03 02:30:00,2.22171,2.22286,2.22147,2.22279,57000000.0
2009-07-03 02:35:00,2.2228,2.22347,2.22211,2.22216,45000000.0
2009-07-03 02:40:00,2.22248,2.22254,2.22125,2.22135,47000000.0
2009-07-03 02:45:00,2.22201,2.22246,2.22181,2.22246,49000000.0
2009-07-03 02:50:00,2.22283,2.22299,2.22195,2.2223,33000000.0
2009-07-03 02:55:00,2.22264,2.22278,2.22172,2.22249,54000000.0
2009-07-03 03:00:00,2.22238,2.22282,2.22139,2.22243,42000000.0
2009-07-03 03:05:00,2.22244,2.22251,2.22155,2.22182,44000000.0
2009-07-03 03:10:00,2.22218,2.22266,2.22134,2.22145,51000000.0
2009-07-03 03:15:00,2.22137,2.22256,2.22002,2.22178,37000000.0
2009-07-03 03:20:00,2.22257,2.2231,2.22074,2.2231,38000000.0
2009-07-03 03:25:00,2.2232,2.2232,2.22188,2.22227,54000000.0
2009-07-03 03:30:00,2.22212,2.22277,2.22152,2.2217,43000000.0
2009-07-03 03:35:00,2.22149,2.22193,2.21903,2.21931,42000000.0
2009-07-03 03:40:00,2.21958,2.22061,2.21941,2.21977,43000000.0
2009-07-03 03:45:00,2.21938,2.21938,2.21766,2.21822,57000000.0
2009-07-03 03:50:00,2.21807,2.21964,2.21776,2.21871,41000000.0
2009-07-03 03:55:00,2.21834,2.2196,2.2176,2.21942,46000000.0
2009-07-03 04:00:00,2.21944,2.22062,2.21855,2.21855,72000000.0
2009-07-03 04:05:00,2.21896,2.22012,2.21896,2.21968,40000000.0
2009-07-03 04:10:00,2.21986,2.22006,2.21947,2.21995,37000000.0
2009-07-03 04:15:00,2.21949,2.21978,2.21892,2.21923,64000000.0
2009-07-03 04:20:00,2.21919,2.21975,2.21827,2.219,47000000.0
2009-07-03 04:25:00,2.21924,2.21964,2.21825,2.21919,56000000.0
2009-07-03 04:30:00,2.21911,2.21914,2.21861,2.21875,67000000.0
2009-07-03 04:35:00,2.21885,2.21988,2.21882,2.21883,38000000.0
2009-07-03 04:40:00,2.21876,2.22037,2.21858,2.22016,48000000.0
2009-07-03 04:45:00,2.21991,2.22001,2.21897,2.21914,39000000.0
2009-07-03 04:50:00,2.21929,2.21968,2.21771,2.21771,50000000.0
2009-07-03 04:55:00,2.21803,2.21857,2.21763,2.21857,52000000.0
2009-07-03 05:00:00,2.21789,2.21979,2.21747,2.21972,40000000.0
2009-07-03 05:05:00,2.21965,2.21965,2.21853,2.21853,53000000.0
2009-07-03 05:10:00,2.21851,2.21907,2.21849,2.21889,60000000.0
2009-07-03 05:15:00,2.21876,2.21916,2.21787,2.21787,53000000.0
2009-07-03 05:20:00,2.21798,2.21862,2.21767,2.21846,107000000.0
2009-07-03 05:25:00,2.21843,2.21853,2.21809,2.21844,125000000.0
2009-07-03 05:30:00,2.21855,2.21932,2.21838,2.21932,43000000.0
2009-07-03 05:35:00,2.21949,2.22004,2.21927,2.21956,54000000.0
2009-07-03 05:40:00,2.21962,2.21963,2.21902,2.21906,47000000.0
2009-07-03 05:45:00,2.21907,2.21965,2.21838,2.21914,57000000.0
2009-07-03 05:50:00,2.21944,2.21946,2.21892,2.21926,82000000.0
2009-07-03 05:55:00,2.2192,2.21951,2.21903,2.2195,86000000.0
2009-07-03 06:00:00,2.21942,2.21972,2.21904,2.21968,87000000.0
2009-07-03 06:05:00,2.21982,2.22038,2.21968,2.22038,45000000.0
2009-07-03 06:10:00,2.22067,2.22087,2.21974,2.2199,50000000.0
2009-07-03 06:15:00,2.22006,2.22035,2.21977,2.22034,61000000.0
2009-07-03 06:20:00,2.22037,2.22048,2.21994,2.21996,76000000.0
2009-07-03 06:25:00,2.21988,2.22042,2.21958,2.21963,41000000.0
2009-07-03 06:30:00,2.21949,2.22025,2.21918,2.22025,88000000.0
2009-07-03 06:35:00,2.22026,2.22088,2.21989,2.22073,45000000.0
2009-07-03 06:40:00,2.22064,2.22148,2.22059,2.22084,41000000.0
2009-07-03 06:45:00,2.22025,2.22068,2.21826,2.22067,41000000.0
2009-07-03 06:50:00,2.2209,2.22095,2.21992,2.22063,46000000.0
2009-07-03 06:55:00,2.22029,2.22042,2.21919,2.21949,66000000.0
2009-07-03 07:00:00,2.21975,2.21975,2.21883,2.21945,56000000.0
2009-07-03 07:05:00,2.21948,2.22051,2.21927,2.21976,59000000.0
2009-07-03 07:10:00,2.21971,2.21971,2.21768,2.21847,61000000.0
2009-07-03 07:15:00,2.21878,2.21916,2.21808,2.21866,49000000.0
2009-07-03 07:20:00,2.21832,2.22011,2.21797,2.22002,60000000.0
2009-07-03 07:25:00,2.21999,2.22045,2.21962,2.21967,106000000.0
2009-07-03 07:30:00,2.21956,2.21973,2.21879,2.21944,76000000.0
2009-07-03 07:35:00,2.21943,2.21983,2.21914,2.21925,54000000.0
2009-07-03 07:40:00,2.21935,2.22003,2.21832,2.21887,82000000.0
2009-07-03 07:45:00,2.21887,2.21896,2.21823,2.21893,77000000.0
2009-07-03 07:50:00,2.21885,2.21931,2.21851,2.21926,97000000.0
2009-07-03 07:55:00,2.21939,2.21959,2.21837,2.21927,101000000.0
2009-07-03 08:00:00,2.21808,2.21838,2.2162,2.21751,106000000.0
2009-07-03 08:05:00,2.21777,2.21804,2.21657,2.21657,93000000.0
2009-07-03 08:10:00,2.21614,2.21648,2.21441,2.21557,118000000.0
2009-07-03 08:15:00,2.21526,2.21633,2.21397,2.2161,94000000.0
2009-07-03 08:20:00,2.2162,2.21695,2.21586,2.21642,101000000.0
2009-07-03 08:25:00,2.21651,2.21657,2.21474,2.21507,154000000.0
2009-07-03 08:30:00,2.21463,2.21492,2.21414,2.2149,216000000.0
2009-07-03 08:35:00,2.21496,2.21506,2.21387,2.21387,120000000.0
2009-07-03 08:40:00,2.21401,2.21448,2.21372,2.21385,123000000.0
2009-07-03 08:45:00,2.21375,2.21378,2.21292,2.21303,148000000.0
2009-07-03 08:50:00,2.21312,2.21484,2.21312,2.21328,232000000.0
2009-07-03 08:55:00,2.21353,2.21353,2.20965,2.21064,129000000.0
2009-07-03 09:00:00,2.21114,2.21214,2.21074,2.21175,98000000.0
2009-07-03 09:05:00,2.21203,2.21216,2.21142,2.21151,129000000.0
2009-07-03 09:10:00,2.21157,2.21292,2.21157,2.21257,216000000.0
2009-07-03 09:15:00,2.21247,2.21289,2.21158,2.21248,232000000.0
2009-07-03 09:20:00,2.21219,2.21251,2.21171,2.21218,273000000.0
2009-07-03 09:25:00,2.21207,2.21226,2.21119,2.21119,194000000.0
2009-07-03 09:30:00,2.21108,2.21124,2.21006,2.21045,151000000.0
2009-07-03 09:35:00,2.21066,2.21138,2.21016,2.21035,228000000.0
2009-07-03 09:40:00,2.21077,2.21309,2.21077,2.21274,226000000.0
2009-07-03 09:45:00,2.21261,2.21334,2.21193,2.21306,136000000.0
2009-07-03 09:50:00,2.21359,2.21474,2.21291,2.21399,196000000.0
2009-07-03 09:55:00,2.21408,2.21493,2.21382,2.21493,190000000.0
2009-07-03 10:00:00,2.21511,2.21511,2.21401,2.21425,196000000.0
2009-07-03 10:05:00,2.21391,2.21443,2.21184,2.21184,232000000.0
2009-07-03 10:10:00,2.21165,2.21325,2.21128,2.21312,303000000.0
2009-07-03 10:15:00,2.21313,2.21378,2.21275,2.21326,225000000.0
2009-07-03 10:20:00,2.21339,2.21378,2.21254,2.21323,233000000.0
2009-07-03 10:25:00,2.21307,2.21307,2.21193,2.21207,301000000.0
2009-07-03 10:30:00,2.21255,2.21255,2.21065,2.21113,157000000.0
2009-07-03 10:35:00,2.21096,2.21113,2.20927,2.20927,140000000.0
2009-07-03 10:40:00,2.20924,2.20982,2.20906,2.20968,139000000.0
2009-07-03 10:45:00,2.20979,2.21009,2.20942,2.21001,165000000.0
2009-07-03 10:50:00,2.20975,2.21095,2.20921,2.20987,206000000.0
2009-07-03 10:55:00,2.20946,2.20997,2.20877,2.20877,176000000.0
2009-07-03 11:00:00,2.20877,2.2102,2.20877,2.20959,178000000.0
2009-07-03 11:05:00,2.20936,2.20966,2.20833,2.20847,142000000.0
2009-07-03 11:10:00,2.2086,2.20963,2.20733,2.20963,236000000.0
2009-07-03 11:15:00,2.20983,2.20993,2.20745,2.20759,218000000.0
2009-07-03 11:20:00,2.20745,2.20798,2.20717,2.20779,229000000.0
2009-07-03 11:25:00,2.2077,2.20779,2.20671,2.20671,183000000.0
2009-07-03 11:30:00,2.20596,2.20596,2.20529,2.20558,173000000.0
2009-07-03 11:35:00,2.20578,2.20751,2.20578,2.2071,231000000.0
2009-07-03 11:40:00,2.20705,2.20753,2.20659,2.20719,185000000.0
2009-07-03 11:45:00,2.20771,2.20906,2.20749,2.20906,169000000.0
2009-07-03 11:50:00,2.20882,2.2093,2.20857,2.20903,188000000.0
2009-07-03 11:55:00,2.20896,2.2093,2.20834,2.20912,200000000.0
2009-07-03 12:00:00,2.20886,2.20945,2.2085,2.20899,150000000.0
2009-07-03 12:05:00,2.20927,2.20948,2.20896,2.20922,112000000.0
2009-07-03 12:10:00,2.20925,2.2103,2.20906,2.21006,149000000.0
2009-07-03 12:15:00,2.21035,2.21264,2.20982,2.21035,180000000.0
2009-07-03 12:20:00,2.2105,2.21172,2.21016,2.21158,178000000.0
2009-07-03 12:25:00,2.21123,2.21123,2.20724,2.20724,208000000.0
2009-07-03 12:30:00,2.20722,2.21078,2.20722,2.21078,188000000.0
2009-07-03 12:35:00,2.21076,2.21246,2.21063,2.21149,110000000.0
2009-07-03 12:40:00,2.21116,2.21263,2.21099,2.21248,82000000.0
2009-07-03 12:45:00,2.21245,2.21385,2.21243,2.21377,160000000.0
2009-07-03 12:50:00,2.21412,2.21412,2.21032,2.21247,129000000.0
2009-07-03 12:55:00,2.21286,2.21329,2.20985,2.2101,131000000.0
2009-07-03 13:00:00,2.20999,2.21028,2.20922,2.21004,91000000.0
2009-07-03 13:05:00,2.21,2.21081,2.20972,2.21069,126000000.0
2009-07-03 13:10:00,2.21098,2.21215,2.21067,2.21098,104000000.0
2009-07-03 13:15:00,2.21101,2.21235,2.2109,2.21235,141000000.0
2009-07-03 13:20:00,2.21221,2.21228,2.21123,2.21123,165000000.0
2009-07-03 13:25:00,2.21097,2.21222,2.21063,2.21138,128000000.0
2009-07-03 13:30:00,2.21124,2.21124,2.2102,2.21094,118000000.0
2009-07-03 13:35:00,2.21117,2.21149,2.20907,2.20937,143000000.0
2009-07-03 13:40:00,2.20926,2.20927,2.20837,2.20837,145000000.0
2009-07-03 13:45:00,2.20871,2.20956,2.20767,2.20768,101000000.0
2009-07-03 13:50:00,2.20777,2.20924,2.20724,2.20917,144000000.0
2009-07-03 13:55:00,2.20912,2.21064,2.20895,2.21014,144000000.0
2009-07-03 14:00:00,2.2103,2.21063,2.20987,2.21034,124000000.0
2009-07-03 14:05:00,2.21027,2.21116,2.21018,2.21081,128000000.0
2009-07-03 14:10:00,2.21093,2.21193,2.21084,2.21095,104000000.0
2009-07-03 14:15:00,2.21095,2.21149,2.21031,2.21095,86000000.0
2009-07-03 14:20:00,2.2108,2.2112,2.21046,2.21104,84000000.0
2009-07-03 14:25:00,2.21096,2.21228,2.20987,2.21228,75000000.0
2009-07-03 14:30:00,2.21218,2.21396,2.21192,2.21352,67000000.0
2009-07-03 14:35:00,2.21352,2.21379,2.21296,2.21341,41000000.0
2009-07-03 14:40:00,2.2131,2.21435,2.213,2.21398,43000000.0
2009-07-03 14:45:00,2.214,2.21512,2.21354,2.21512,40000000.0
2009-07-03 14:50:00,2.21526,2.21634,2.2151,2.21634,37000000.0
2009-07-03 14:55:00,2.21535,2.21653,2.21512,2.21528,38000000.0
2009-07-03 15:00:00,2.21589,2.21785,2.2158,2.21763,37000000.0
2009-07-03 15:05:00,2.21779,2.21846,2.21771,2.21818,41000000.0
2009-07-03 15:10:00,2.2183,2.21991,2.2183,2.21856,42000000.0
2009-07-03 15:15:00,2.21902,2.21902,2.21797,2.2183,41000000.0
2009-07-03 15:20:00,2.21833,2.21881,2.21833,2.21878,42000000.0
2009-07-03 15:25:00,2.21879,2.21887,2.21765,2.21886,39000000.0
2009-07-03 15:30:00,2.21894,2.2196,2.21889,2.2189,39000000.0
2009-07-03 15:35:00,2.21868,2.21982,2.21746,2.21953,39000000.0
2009-07-03 15:40:00,2.21946,2.21974,2.21909,2.21944,44000000.0
2009-07-03 15:45:00,2.21948,2.21973,2.21911,2.21949,38000000.0
2009-07-03 15:50:00,2.21902,2.21902,2.21739,2.21739,42000000.0
2009-07-03 15:55:00,2.21741,2.21748,2.21651,2.21733,43000000.0
2009-07-03 16:00:00,2.21743,2.21837,2.21726,2.21766,43000000.0
2009-07-03 16:05:00,2.21758,2.21758,2.21686,2.21728,44000000.0
2009-07-03 16:10:00,2.21743,2.21781,2.2167,2.21747,44000000.0
2009-07-03 16:15:00,2.21759,2.21759,2.21693,2.21732,47000000.0
2009-07-03 16:20:00,2.21709,2.21748,2.21659,2.21748,44000000.0
2009-07-03 16:25:00,2.21737,2.21737,2.21644,2.2172,43000000.0
2009-07-03 16:30:00,2.21757,2.21792,2.21711,2.21714,42000000.0
2009-07-03 16:35:00,2.21756,2.21861,2.21605,2.21861,38000000.0
2009-07-03 16:40:00,2.21864,2.21939,2.21694,2.21896,42000000.0
2009-07-03 16:45:00,2.21881,2.21973,2.21858,2.21932,47000000.0
2009-07-03 16:50:00,2.21937,2.22035,2.2189,2.22035,37000000.0
2009-07-03 16:55:00,2.22036,2.22115,2.21932,2.22005,44000000.0
2009-07-03 17:00:00,2.21977,2.22045,2.2182,2.21947,40000000.0
2009-07-03 17:05:00,2.21919,2.2193,2.21838,2.21903,44000000.0
2009-07-03 17:10:00,2.21933,2.22088,2.21933,2.22062,40000000.0
2009-07-03 17:15:00,2.22074,2.22074,2.21952,2.22055,40000000.0
2009-07-03 17:20:00,2.22058,2.22077,2.21986,2.21991,41000000.0
2009-07-03 17:25:00,2.21963,2.22051,2.21923,2.21982,38000000.0
2009-07-03 17:30:00,2.21979,2.22,2.21855,2.21875,45000000.0
2009-07-03 17:35:00,2.21885,2.21892,2.21694,2.21737,36000000.0
2009-07-03 17:40:00,2.21746,2.21782,2.21703,2.21745,45000000.0
2009-07-03 17:45:00,2.21756,2.21759,2.21516,2.21695,37000000.0
2009-07-03 17:50:00,2.21722,2.21743,2.21647,2.21743,39000000.0
2009-07-03 17:55:00,2.2176,2.21807,2.21699,2.21807,44000000.0
2009-07-03 18:00:00,2.21791,2.21791,2.2173,2.21745,44000000.0
2009-07-03 18:05:00,2.21735,2.21838,2.21735,2.2183,44000000.0
2009-07-03 18:10:00,2.2184,2.21858,2.218,2.21827,44000000.0
2009-07-03 18:15:00,2.21796,2.21972,2.21793,2.21928,42000000.0
2009-07-03 18:20:00,2.21959,2.21959,2.21697,2.21835,47000000.0
2009-07-03 18:25:00,2.21866,2.21903,2.21795,2.21895,36000000.0
2009-07-03 18:30:00,2.21951,2.21982,2.21843,2.2191,46000000.0
2009-07-03 18:35:00,2.21901,2.21908,2.2178,2.21857,38000000.0
2009-07-03 18:40:00,2.21807,2.21977,2.21788,2.21977,41000000.0
2009-07-03 18:45:00,2.21976,2.21977,2.21824,2.21824,44000000.0
2009-07-03 18:50:00,2.21867,2.21867,2.21762,2.21762,42000000.0
2009-07-03 18:55:00,2.2182,2.21901,2.21774,2.21892,41000000.0
2009-07-03 19:00:00,2.2189,2.21939,2.21825,2.21868,37000000.0
2009-07-03 19:05:00,2.21897,2.21897,2.2174,2.21852,40000000.0
2009-07-03 19:10:00,2.21801,2.21821,2.21673,2.21798,42000000.0
2009-07-03 19:15:00,2.21821,2.21857,2.21719,2.21719,42000000.0
2009-07-03 19:20:00,2.21702,2.21719,2.21633,2.21672,47000000.0
2009-07-03 19:25:00,2.21721,2.21731,2.21702,2.21723,41000000.0
2009-07-03 19:30:00,2.21715,2.21743,2.2169,2.21712,42000000.0
2009-07-03 19:35:00,2.21721,2.21721,2.21661,2.21675,38000000.0
2009-07-03 19:40:00,2.21691,2.21774,2.21687,2.21707,42000000.0
2009-07-03 19:45:00,2.21714,2.21763,2.21663,2.21743,40000000.0
2009-07-03 19:50:00,2.21712,2.21766,2.21678,2.21727,36000000.0
2009-07-03 19:55:00,2.21715,2.21812,2.21678,2.21762,41000000.0
2009-07-03 20:00:00,2.21741,2.22083,2.21695,2.22063,36000000.0
2009-07-03 20:05:00,2.22022,2.22037,2.21947,2.21956,45000000.0
2009-07-03 20:10:00,2.21983,2.22027,2.21924,2.21932,39000000.0
2009-07-03 20:15:00,2.22015,2.22073,2.21976,2.22028,42000000.0
2009-07-03 20:20:00,2.22054,2.22054,2.2191,2.21977,40000000.0
2009-07-03 20:25:00,2.21892,2.21966,2.21879,2.2192,39000000.0
2009-07-03 20:30:00,2.21921,2.21968,2.21888,2.21968,37000000.0
2009-07-03 20:35:00,2.21914,2.2197,2.21882,2.2194,46000000.0
2009-07-03 20:40:00,2.21915,2.21957,2.21884,2.21897,45000000.0
2009-07-03 20:45:00,2.21904,2.21919,2.21867,2.219,37000000.0
2009-07-03 20:50:00,2.21926,2.21926,2.21842,2.21866,46000000.0
2009-07-03 20:55:00,2.21863,2.21905,2.21752,2.21752,36000000.0
2009-07-03 21:00:00,2.21739,2.21763,2.21706,2.21706,36000000.0
2009-07-03 21:05:00,2.21715,2.21767,2.21696,2.21761,44000000.0
2009-07-03 21:10:00,2.21718,2.21776,2.21707,2.21726,39000000.0
2009-07-03 21:15:00,2.21735,2.21801,2.2172,2.21801,39000000.0
2009-07-03 21:20:00,2.21705,2.21828,2.21705,2.21756,40000000.0
2009-07-03 21:25:00,2.21837,2.21847,2.21764,2.21764,36000000.0
2009-07-03 21:30:00,2.21751,2.21769,2.21712,2.2174,45000000.0
2009-07-03 21:35:00,2.21762,2.21762,2.21647,2.21647,44000000.0
2009-07-03 21:40:00,2.2162,2.2162,2.21522,2.21608,42000000.0
2009-07-03 21:45:00,2.2161,2.21661,2.21601,2.21648,39000000.0
2009-07-03 21:50:00,2.21609,2.21746,2.216,2.21731,36000000.0
2009-07-03 21:55:00,2.21672,2.21708,2.21636,2.21683,37000000.0
2009-07-03 22:00:00,2.21736,2.21765,2.21712,2.21715,38000000.0
2009-07-03 22:05:00,2.21685,2.21694,2.21615,2.21637,42000000.0
2009-07-03 22:10:00,2.21632,2.21691,2.21604,2.21619,43000000.0
2009-07-03 22:15:00,2.21617,2.21653,2.21422,2.2156,39000000.0
2009-07-03 22:20:00,2.21534,2.21648,2.2153,2.21583,35000000.0
2009-07-03 22:25:00,2.21586,2.21661,2.21552,2.21651,43000000.0
2009-07-03 22:30:00,2.21665,2.21713,2.21645,2.21679,38000000.0
2009-07-03 22:35:00,2.21683,2.21736,2.2168,2.21711,42000000.0
2009-07-03 22:40:00,2.21746,2.21779,2.21263,2.2145,36000000.0
2009-07-03 22:45:00,2.21466,2.2158,2.21438,2.21554,41000000.0
2009-07-03 22:50:00,2.21573,2.2167,2.21573,2.21618,38000000.0
2009-07-03 22:55:00,2.21672,2.2173,2.21672,2.21683,34000000.0
2009-07-05 23:00:00,2.22196,2.22255,2.2201,2.22229,38000000.0
2009-07-05 23:05:00,2.22255,2.2227,2.22054,2.22054,38000000.0
2009-07-05 23:10:00,2.22051,2.2212,2.22029,2.22082,42000000.0
2009-07-05 23:15:00,2.22106,2.22126,2.22042,2.22081,38000000.0
2009-07-05 23:20:00,2.22078,2.22237,2.22077,2.22204,38000000.0
2009-07-05 23:25:00,2.22186,2.2224,2.22116,2.22187,42000000.0
2009-07-05 23:30:00,2.22193,2.22193,2.21961,2.2204,41000000.0
2009-07-05 23:35:00,2.22043,2.22064,2.21964,2.22045,39000000.0
2009-07-05 23:40:00,2.22082,2.22093,2.22006,2.22033,40000000.0
2009-07-05 23:45:00,2.22022,2.22056,2.2196,2.22023,40000000.0
2009-07-05 23:50:00,2.22032,2.22177,2.21978,2.22053,43000000.0
2009-07-05 23:55:00,2.22016,2.22034,2.21912,2.21922,42000000.0
2009-07-06 00:00:00,2.21961,2.22059,2.21961,2.22041,40000000.0
2009-07-06 00:05:00,2.21999,2.22074,2.21953,2.2206,42000000.0
2009-07-06 00:10:00,2.22073,2.22083,2.2197,2.21991,42000000.0
2009-07-06 00:15:00,2.22001,2.22054,2.21993,2.22012,41000000.0
2009-07-06 00:20:00,2.21999,2.22153,2.21999,2.22046,42000000.0
2009-07-06 00:25:00,2.22029,2.22155,2.22023,2.22155,42000000.0
2009-07-06 00:30:00,2.22135,2.22135,2.22068,2.22095,39000000.0
2009-07-06 00:35:00,2.22109,2.22192,2.22109,2.22182,42000000.0
2009-07-06 00:40:00,2.22182,2.22219,2.22105,2.22199,43000000.0
2009-07-06 00:45:00,2.22301,2.22344,2.22101,2.22133,46000000.0
2009-07-06 00:50:00,2.22142,2.22182,2.22137,2.22149,41000000.0
2009-07-06 00:55:00,2.22147,2.22207,2.22147,2.22205,39000000.0
2009-07-06 01:00:00,2.22164,2.22179,2.22043,2.22121,42000000.0
2009-07-06 01:05:00,2.2213,2.22144,2.22081,2.22116,37000000.0
2009-07-06 01:10:00,2.22107,2.22124,2.21987,2.22091,43000000.0
2009-07-06 01:15:00,2.22058,2.22099,2.22014,2.22058,39000000.0
2009-07-06 01:20:00,2.22098,2.22115,2.21989,2.22032,40000000.0
2009-07-06 01:25:00,2.22047,2.22069,2.2199,2.22069,40000000.0
2009-07-06 01:30:00,2.22112,2.22152,2.22086,2.22113,40000000.0
2009-07-06 01:35:00,2.22073,2.22171,2.22073,2.22073,38000000.0
2009-07-06 01:40:00,2.22116,2.22116,2.22043,2.22091,45000000.0
2009-07-06 01:45:00,2.22095,2.22179,2.22084,2.22137,37000000.0
2009-07-06 01:50:00,2.22125,2.22198,2.22119,2.22131,43000000.0
2009-07-06 01:55:00,2.22135,2.22143,2.21917,2.22087,43000000.0
2009-07-06 02:00:00,2.22042,2.22138,2.21993,2.22012,63000000.0
2009-07-06 02:05:00,2.22063,2.22178,2.22047,2.22178,55000000.0
2009-07-06 02:10:00,2.22143,2.22148,2.21873,2.21892,43000000.0
2009-07-06 02:15:00,2.21879,2.22105,2.2184,2.22065,40000000.0
2009-07-06 02:20:00,2.22048,2.22069,2.21994,2.22063,48000000.0
2009-07-06 02:25:00,2.22043,2.22109,2.2202,2.22107,69000000.0
2009-07-06 02:30:00,2.2206,2.22142,2.22031,2.22072,57000000.0
2009-07-06 02:35:00,2.22072,2.22212,2.22045,2.22163,45000000.0
2009-07-06 02:40:00,2.22103,2.22116,2.21951,2.22043,47000000.0
2009-07-06 02:45:00,2.22028,2.22033,2.21979,2.22021,49000000.0
2009-07-06 02:50:00,2.22058,2.22153,2.22051,2.22051,33000000.0
2009-07-06 02:55:00,2.22035,2.22166,2.22035,2.22066,54000000.0
2009-07-06 03:00:00,2.22105,2.22148,2.22088,2.22107,42000000.0
2009-07-06 03:05:00,2.22117,2.22152,2.22099,2.22134,44000000.0
2009-07-06 03:10:00,2.22151,2.22177,2.2207,2.2207,51000000.0
2009-07-06 03:15:00,2.22071,2.22173,2.22037,2.2215,37000000.0
2009-07-06 03:20:00,2.22168,2.22203,2.21985,2.22156,38000000.0
2009-07-06 03:25:00,2.22176,2.22269,2.22174,2.22225,54000000.0
2009-07-06 03:30:00,2.22227,2.22258,2.22095,2.22227,43000000.0
2009-07-06 03:35:00,2.22312,2.22394,2.22254,2.22272,42000000.0
2009-07-06 03:40:00,2.22294,2.22356,2.22273,2.22356,43000000.0
2009-07-06 03:45:00,2.22333,2.22398,2.22236,2.22392,57000000.0
2009-07-06 03:50:00,2.22402,2.22599,2.22371,2.22599,41000000.0
2009-07-06 03:55:00,2.2262,2.2273,2.22572,2.22599,46000000.0
2009-07-06 04:00:00,2.22588,2.22595,2.2249,2.2249,72000000.0
2009-07-06 04:05:00,2.22477,2.2275,2.22475,2.2274,42000000.0
2009-07-06 04:10:00,2.22782,2.22855,2.22782,2.22848,37000000.0
2009-07-06 04:15:00,2.22855,2.22925,2.22855,2.22913,64000000.0
2009-07-06 04:20:00,2.2294,2.23096,2.22806,2.23086,47000000.0
2009-07-06 04:25:00,2.23066,2.23116,2.22994,2.23054,56000000.0
2009-07-06 04:30:00,2.23045,2.23073,2.22902,2.22904,67000000.0
2009-07-06 04:35:00,2.22901,2.22941,2.22828,2.22909,38000000.0
2009-07-06 04:40:00,2.2281,2.22988,2.2272,2.2291,48000000.0
2009-07-06 04:45:00,2.22916,2.22986,2.22802,2.22947,38000000.0
2009-07-06 04:50:00,2.22955,2.22955,2.22811,2.22811,50000000.0
2009-07-06 04:55:00,2.22819,2.23038,2.22817,2.22997,52000000.0
2009-07-06 05:00:00,2.22991,2.23057,2.22863,2.22877,40000000.0
2009-07-06 05:05:00,2.22857,2.22921,2.22654,2.22723,56000000.0
2009-07-06 05:10:00,2.22763,2.22828,2.22711,2.22717,60000000.0
2009-07-06 05:15:00,2.22714,2.22807,2.22713,2.22781,53000000.0
2009-07-06 05:20:00,2.22792,2.22812,2.22747,2.22792,107000000.0
2009-07-06 05:25:00,2.22788,2.22788,2.22678,2.22694,125000000.0
2009-07-06 05:30:00,2.22648,2.22792,2.22647,2.22788,43000000.0
2009-07-06 05:35:00,2.22771,2.229,2.22771,2.22845,54000000.0
2009-07-06 05:40:00,2.22843,2.22862,2.2279,2.22862,47000000.0
2009-07-06 05:45:00,2.22854,2.22876,2.22639,2.22652,57000000.0
2009-07-06 05:50:00,2.22649,2.22768,2.22558,2.22693,82000000.0
2009-07-06 05:55:00,2.22687,2.22727,2.22676,2.22697,86000000.0
2009-07-06 06:00:00,2.22698,2.2272,2.22552,2.22552,87000000.0
2009-07-06 06:05:00,2.22579,2.22608,2.22493,2.22493,45000000.0
2009-07-06 06:10:00,2.22495,2.22594,2.22495,2.2255,50000000.0
2009-07-06 06:15:00,2.22546,2.22546,2.22321,2.22336,61000000.0
2009-07-06 06:20:00,2.22349,2.22645,2.22342,2.22529,76000000.0
2009-07-06 06:25:00,2.22512,2.22573,2.22371,2.22383,41000000.0
2009-07-06 06:30:00,2.22356,2.22467,2.22283,2.223,88000000.0
2009-07-06 06:35:00,2.22284,2.22351,2.22236,2.22351,45000000.0
2009-07-06 06:40:00,2.22347,2.22347,2.2225,2.2225,41000000.0
2009-07-06 06:45:00,2.2223,2.22479,2.22171,2.22479,41000000.0
2009-07-06 06:50:00,2.22478,2.22505,2.22377,2.22436,46000000.0
2009-07-06 06:55:00,2.22444,2.22462,2.22355,2.22432,66000000.0
2009-07-06 07:00:00,2.22431,2.22449,2.22386,2.22428,56000000.0
2009-07-06 07:05:00,2.22439,2.22439,2.22379,2.22379,59000000.0
2009-07-06 07:10:00,2.22374,2.22442,2.22318,2.22318,61000000.0
2009-07-06 07:15:00,2.22227,2.22418,2.22227,2.22296,49000000.0
2009-07-06 07:20:00,2.2228,2.22423,2.22258,2.22423,60000000.0
2009-07-06 07:25:00,2.22392,2.22447,2.22322,2.22337,106000000.0
2009-07-06 07:30:00,2.22288,2.22304,2.22158,2.22298,76000000.0
2009-07-06 07:35:00,2.22279,2.22317,2.22176,2.22303,54000000.0
2009-07-06 07:40:00,2.22327,2.22327,2.22213,2.22226,82000000.0
2009-07-06 07:45:00,2.22239,2.22378,2.22188,2.22188,77000000.0
2009-07-06 07:50:00,2.22221,2.22283,2.22041,2.22123,97000000.0
2009-07-06 07:55:00,2.22146,2.22161,2.22048,2.22132,101000000.0
2009-07-06 08:00:00,2.22137,2.2223,2.22137,2.22199,106000000.0
2009-07-06 08:05:00,2.22196,2.22367,2.22127,2.22339,93000000.0
2009-07-06 08:10:00,2.22313,2.2253,2.22274,2.22452,118000000.0
2009-07-06 08:15:00,2.22444,2.2249,2.22346,2.2246,94000000.0
2009-07-06 08:20:00,2.22441,2.22441,2.22201,2.22235,101000000.0
2009-07-06 08:25:00,2.22225,2.22276,2.22186,2.22261,154000000.0
2009-07-06 08:30:00,2.22253,2.2233,2.22196,2.22262,216000000.0
2009-07-06 08:35:00,2.22222,2.22346,2.22222,2.22278,120000000.0
2009-07-06 08:40:00,2.22303,2.22339,2.22187,2.22187,123000000.0
2009-07-06 08:45:00,2.2217,2.22378,2.22162,2.22323,148000000.0
2009-07-06 08:50:00,2.22283,2.22479,2.22245,2.2245,232000000.0
2009-07-06 08:55:00,2.2249,2.22578,2.22385,2.224,129000000.0
2009-07-06 09:00:00,2.22434,2.22591,2.22398,2.22475,98000000.0
2009-07-06 09:05:00,2.22576,2.2288,2.22576,2.2272,129000000.0
2009-07-06 09:10:00,2.22714,2.22791,2.22603,2.22641,216000000.0
2009-07-06 09:15:00,2.22678,2.22717,2.22571,2.22592,232000000.0
2009-07-06 09:20:00,2.22533,2.22627,2.22322,2.22347,273000000.0
2009-07-06 09:25:00,2.22353,2.22582,2.22353,2.22572,194000000.0
2009-07-06 09:30:00,2.22583,2.2261,2.22489,2.22541,151000000.0
2009-07-06 09:35:00,2.22543,2.22619,2.22543,2.22613,228000000.0
2009-07-06 09:40:00,2.22574,2.22624,2.22496,2.22617,226000000.0
2009-07-06 09:45:00,2.22513,2.22513,2.22281,2.22351,136000000.0
2009-07-06 09:50:00,2.22313,2.22416,2.22266,2.22407,196000000.0
2009-07-06 09:55:00,2.22413,2.22419,2.22333,2.22353,190000000.0
2009-07-06 10:00:00,2.22359,2.22586,2.22319,2.22581,196000000.0
2009-07-06 10:05:00,2.22579,2.22847,2.22579,2.22815,232000000.0
2009-07-06 10:10:00,2.22792,2.22792,2.22495,2.22569,303000000.0
2009-07-06 10:15:00,2.22626,2.22641,2.2221,2.22299,225000000.0
2009-07-06 10:20:00,2.22248,2.22283,2.22118,2.22152,233000000.0
2009-07-06 10:25:00,2.22122,2.22181,2.22061,2.22178,301000000.0
2009-07-06 10:30:00,2.2218,2.22247,2.22016,2.22053,157000000.0
2009-07-06 10:35:00,2.22046,2.22124,2.21952,2.2196,140000000.0
2009-07-06 10:40:00,2.21937,2.22003,2.21828,2.21828,139000000.0
2009-07-06 10:45:00,2.21843,2.21891,2.21797,2.21891,165000000.0
2009-07-06 10:50:00,2.21917,2.22076,2.21804,2.22021,206000000.0
2009-07-06 10:55:00,2.21981,2.22005,2.21894,2.21969,176000000.0
2009-07-06 11:00:00,2.21978,2.21978,2.21625,2.21625,178000000.0
2009-07-06 11:05:00,2.21619,2.21626,2.21509,2.21626,142000000.0
2009-07-06 11:10:00,2.21641,2.21712,2.21561,2.21712,236000000.0
2009-07-06 11:15:00,2.21665,2.21773,2.21648,2.21694,218000000.0
2009-07-06 11:20:00,2.21692,2.21817,2.21646,2.21761,229000000.0
2009-07-06 11:25:00,2.21693,2.21815,2.21693,2.218,183000000.0
2009-07-06 11:30:00,2.2179,2.21931,2.2179,2.21922,173000000.0
2009-07-06 11:35:00,2.21926,2.21926,2.21662,2.21808,231000000.0
2009-07-06 11:40:00,2.21852,2.21957,2.21838,2.21917,185000000.0
2009-07-06 11:45:00,2.21914,2.22035,2.21914,2.21952,169000000.0
2009-07-06 11:50:00,2.2195,2.22022,2.21914,2.21992,188000000.0
2009-07-06 11:55:00,2.22002,2.22107,2.21979,2.22072,200000000.0
2009-07-06 12:00:00,2.22047,2.22152,2.22033,2.22088,150000000.0
2009-07-06 12:05:00,2.22105,2.22147,2.22064,2.22099,112000000.0
2009-07-06 12:10:00,2.22063,2.22063,2.21921,2.21966,149000000.0
2009-07-06 12:15:00,2.21981,2.21981,2.21887,2.21909,180000000.0
2009-07-06 12:20:00,2.21885,2.22009,2.21843,2.21944,178000000.0
2009-07-06 12:25:00,2.21977,2.22029,2.21764,2.21764,208000000.0
2009-07-06 12:30:00,2.21738,2.21988,2.217,2.2181,188000000.0
2009-07-06 12:35:00,2.21773,2.21892,2.21773,2.21813,110000000.0
2009-07-06 12:40:00,2.21776,2.21839,2.2176,2.21815,82000000.0
2009-07-06 12:45:00,2.21862,2.21939,2.21843,2.21894,160000000.0
2009-07-06 12:50:00,2.21872,2.21874,2.21717,2.21755,129000000.0
2009-07-06 12:55:00,2.21805,2.2183,2.21715,2.21744,131000000.0
2009-07-06 13:00:00,2.21774,2.21787,2.21598,2.21598,91000000.0
2009-07-06 13:05:00,2.21556,2.21744,2.2155,2.2173,126000000.0
2009-07-06 13:10:00,2.21672,2.2178,2.21637,2.21764,104000000.0
2009-07-06 13:15:00,2.21755,2.218,2.21665,2.218,141000000.0
2009-07-06 13:20:00,2.2179,2.2179,2.21711,2.21721,165000000.0
2009-07-06 13:25:00,2.21742,2.21798,2.21668,2.21698,128000000.0
2009-07-06 13:30:00,2.21706,2.21734,2.21675,2.21686,118000000.0
2009-07-06 13:35:00,2.21685,2.21717,2.21654,2.21707,143000000.0
2009-07-06 13:40:00,2.21721,2.21796,2.21694,2.21785,145000000.0
2009-07-06 13:45:00,2.21779,2.21785,2.21609,2.21702,101000000.0
2009-07-06 13:50:00,2.21713,2.21713,2.21518,2.21521,144000000.0
2009-07-06 13:55:00,2.21562,2.21742,2.21562,2.21612,144000000.0
2009-07-06 14:00:00,2.21604,2.2166,2.21575,2.21656,124000000.0
2009-07-06 14:05:00,2.21645,2.21727,2.21644,2.21645,128000000.0
2009-07-06 14:10:00,2.21676,2.21676,2.21506,2.21581,104000000.0
2009-07-06 14:15:00,2.21628,2.21631,2.21552,2.21552,86000000.0
2009-07-06 14:20:00,2.21528,2.21562,2.21419,2.21419,84000000.0
2009-07-06 14:25:00,2.21444,2.21451,2.21251,2.21251,75000000.0
2009-07-06 14:30:00,2.21227,2.21387,2.21227,2.21305,67000000.0
2009-07-06 14:35:00,2.21294,2.21403,2.21265,2.21291,41000000.0
2009-07-06 14:40:00,2.21292,2.21468,2.2128,2.21431,43000000.0
2009-07-06 14:45:00,2.21448,2.21448,2.21361,2.21392,40000000.0
2009-07-06 14:50:00,2.21395,2.2145,2.21372,2.21431,37000000.0
2009-07-06 14:55:00,2.21354,2.21379,2.21303,2.21313,38000000.0
2009-07-06 15:00:00,2.21292,2.21645,2.21274,2.21645,37000000.0
2009-07-06 15:05:00,2.21664,2.21827,2.21661,2.21823,41000000.0
2009-07-06 15:10:00,2.21821,2.21843,2.21763,2.21803,42000000.0
2009-07-06 15:15:00,2.21849,2.21945,2.21807,2.21945,41000000.0
2009-07-06 15:20:00,2.21913,2.22012,2.21895,2.21917,42000000.0
2009-07-06 15:25:00,2.21853,2.21912,2.21771,2.21879,39000000.0
2009-07-06 15:30:00,2.21929,2.2195,2.21631,2.21631,41000000.0
2009-07-06 15:35:00,2.21566,2.21605,2.21395,2.21605,39000000.0
2009-07-06 15:40:00,2.21618,2.21793,2.21541,2.21747,44000000.0
2009-07-06 15:45:00,2.21769,2.21769,2.21285,2.21285,38000000.0
2009-07-06 15:50:00,2.21225,2.21583,2.21225,2.21583,42000000.0
2009-07-06 15:55:00,2.21573,2.21573,2.21175,2.21305,43000000.0
2009-07-06 16:00:00,2.21248,2.21391,2.21087,2.21314,43000000.0
2009-07-06 16:05:00,2.21325,2.21415,2.21229,2.21412,44000000.0
2009-07-06 16:10:00,2.21479,2.21534,2.21422,2.21442,44000000.0
2009-07-06 16:15:00,2.2145,2.21462,2.21284,2.21462,47000000.0
2009-07-06 16:20:00,2.21536,2.21552,2.21241,2.21264,44000000.0
2009-07-06 16:25:00,2.21278,2.21313,2.21167,2.21167,43000000.0
2009-07-06 16:30:00,2.21148,2.21234,2.20879,2.20956,42000000.0
2009-07-06 16:35:00,2.20985,2.2115,2.20982,2.2111,38000000.0
2009-07-06 16:40:00,2.21107,2.21235,2.21102,2.21197,42000000.0
2009-07-06 16:45:00,2.21164,2.212,2.20897,2.21,47000000.0
2009-07-06 16:50:00,2.21048,2.21197,2.20999,2.21184,37000000.0
2009-07-06 16:55:00,2.21149,2.21241,2.20866,2.21027,44000000.0
2009-07-06 17:00:00,2.21086,2.21129,2.20933,2.21054,40000000.0
2009-07-06 17:05:00,2.2107,2.2108,2.2102,2.21028,44000000.0
2009-07-06 17:10:00,2.21073,2.2113,2.20852,2.20871,40000000.0
2009-07-06 17:15:00,2.20915,2.21094,2.20904,2.21092,40000000.0
2009-07-06 17:20:00,2.21078,2.21243,2.21072,2.21218,41000000.0
2009-07-06 17:25:00,2.21201,2.21277,2.21139,2.21139,38000000.0
2009-07-06 17:30:00,2.21188,2.21313,2.2113,2.21313,45000000.0
2009-07-06 17:35:00,2.21352,2.21352,2.21152,2.21152,36000000.0
2009-07-06 17:40:00,2.21152,2.212,2.21034,2.21189,45000000.0
2009-07-06 17:45:00,2.21195,2.21195,2.2092,2.20931,37000000.0
2009-07-06 17:50:00,2.20928,2.20946,2.20872,2.20872,39000000.0
2009-07-06 17:55:00,2.20877,2.21227,2.20877,2.21134,44000000.0
2009-07-06 18:00:00,2.21085,2.21171,2.21005,2.2111,44000000.0
2009-07-06 18:05:00,2.21108,2.21147,2.21074,2.2111,44000000.0
2009-07-06 18:10:00,2.21103,2.21105,2.20942,2.20961,44000000.0
2009-07-06 18:15:00,2.20953,2.21093,2.20952,2.21092,42000000.0
2009-07-06 18:20:00,2.21064,2.21086,2.20877,2.21013,47000000.0
2009-07-06 18:25:00,2.21052,2.21236,2.21052,2.212,36000000.0
2009-07-06 18:30:00,2.21242,2.2125,2.21076,2.21086,46000000.0
2009-07-06 18:35:00,2.2109,2.21095,2.2105,2.2106,38000000.0
2009-07-06 18:40:00,2.21098,2.21151,2.21061,2.21089,41000000.0
2009-07-06 18:45:00,2.2107,2.21092,2.21023,2.21033,44000000.0
2009-07-06 18:50:00,2.21053,2.21173,2.21045,2.21153,42000000.0
2009-07-06 18:55:00,2.21151,2.21177,2.21139,2.21167,41000000.0
2009-07-06 19:00:00,2.21136,2.21136,2.20924,2.20957,37000000.0
2009-07-06 19:05:00,2.20949,2.20961,2.20851,2.20859,40000000.0
2009-07-06 19:10:00,2.20862,2.20926,2.20716,2.20891,42000000.0
2009-07-06 19:15:00,2.2096,2.2097,2.20558,2.20625,42000000.0
2009-07-06 19:20:00,2.20585,2.20815,2.20585,2.20791,47000000.0
2009-07-06 19:25:00,2.20744,2.20801,2.20562,2.20801,41000000.0
2009-07-06 19:30:00,2.20827,2.20913,2.20785,2.20866,42000000.0
2009-07-06 19:35:00,2.20873,2.20873,2.20688,2.20688,38000000.0
2009-07-06 19:40:00,2.20771,2.2081,2.20668,2.20799,42000000.0
2009-07-06 19:45:00,2.20739,2.21079,2.20731,2.21079,40000000.0
2009-07-06 19:50:00,2.21007,2.21102,2.21007,2.21102,36000000.0
2009-07-06 19:55:00,2.21055,2.21109,2.21047,2.21053,41000000.0
2009-07-06 20:00:00,2.21045,2.21045,2.20951,2.21022,36000000.0
2009-07-06 20:05:00,2.21024,2.21024,2.20878,2.20965,45000000.0
2009-07-06 20:10:00,2.20992,2.21108,2.20992,2.21045,41000000.0
2009-07-06 20:15:00,2.21065,2.21126,2.21037,2.21079,42000000.0
2009-07-06 20:20:00,2.21107,2.21182,2.21083,2.21114,40000000.0
2009-07-06 20:25:00,2.21117,2.21125,2.21067,2.21077,39000000.0
2009-07-06 20:30:00,2.21078,2.21124,2.2103,2.21065,37000000.0
2009-07-06 20:35:00,2.21069,2.21071,2.20932,2.20932,46000000.0
2009-07-06 20:40:00,2.2092,2.2092,2.20836,2.20893,45000000.0
2009-07-06 20:45:00,2.20862,2.20922,2.20857,2.20861,37000000.0
2009-07-06 20:50:00,2.20886,2.21003,2.20873,2.20967,46000000.0
2009-07-06 20:55:00,2.20959,2.21075,2.20932,2.21075,36000000.0
2009-07-06 21:00:00,2.20956,2.20956,2.2078,2.2078,36000000.0
2009-07-06 21:05:00,2.20763,2.20763,2.20626,2.20626,44000000.0
2009-07-06 21:10:00,2.20656,2.20685,2.20527,2.20543,41000000.0
2009-07-06 21:15:00,2.20551,2.20655,2.20551,2.20655,39000000.0
2009-07-06 21:20:00,2.20626,2.20638,2.20399,2.20431,40000000.0
2009-07-06 21:25:00,2.20454,2.20522,2.20405,2.20434,36000000.0
2009-07-06 21:30:00,2.20455,2.20651,2.20455,2.20637,45000000.0
2009-07-06 21:35:00,2.20653,2.20702,2.20607,2.20659,44000000.0
2009-07-06 21:40:00,2.20654,2.20654,2.2043,2.20457,42000000.0
2009-07-06 21:45:00,2.20453,2.20453,2.19966,2.20216,39000000.0
2009-07-06 21:50:00,2.20178,2.20184,2.20113,2.20141,36000000.0
2009-07-06 21:55:00,2.20129,2.20147,2.19433,2.19433,37000000.0
2009-07-06 22:00:00,2.19471,2.19499,2.19355,2.19499,38000000.0
2009-07-06 22:05:00,2.19526,2.19634,2.19511,2.19606,42000000.0
2009-07-06 22:10:00,2.19596,2.19601,2.19183,2.19314,43000000.0
2009-07-06 22:15:00,2.19303,2.19544,2.19101,2.19544,39000000.0
2009-07-06 22:20:00,2.19556,2.19568,2.19408,2.19408,35000000.0
2009-07-06 22:25:00,2.19403,2.19522,2.19374,2.19397,43000000.0
2009-07-06 22:30:00,2.19419,2.19465,2.19377,2.1941,38000000.0
2009-07-06 22:35:00,2.1948,2.19489,2.19409,2.19436,42000000.0
2009-07-06 22:40:00,2.19461,2.1951,2.19399,2.1951,36000000.0
2009-07-06 22:45:00,2.19516,2.19563,2.1947,2.19563,41000000.0
2009-07-06 22:50:00,2.19572,2.19574,2.19466,2.19467,38000000.0
2009-07-06 22:55:00,2.19485,2.19524,2.19454,2.19488,37000000.0
2009-07-06 23:00:00,2.1946,2.19507,2.19386,2.19473,38000000.0
2009-07-06 23:05:00,2.19471,2.19579,2.19463,2.19531,41000000.0
2009-07-06 23:10:00,2.1951,2.19633,2.19444,2.19629,42000000.0
2009-07-06 23:15:00,2.19618,2.19693,2.19591,2.19693,38000000.0
2009-07-06 23:20:00,2.19737,2.19812,2.19635,2.1965,38000000.0
2009-07-06 23:25:00,2.19625,2.19697,2.19547,2.19548,42000000.0
2009-07-06 23:30:00,2.19601,2.19655,2.19573,2.19634,41000000.0
2009-07-06 23:35:00,2.19625,2.19668,2.1953,2.19544,44000000.0
2009-07-06 23:40:00,2.19538,2.19587,2.19527,2.19582,40000000.0
2009-07-06 23:45:00,2.19583,2.19822,2.19495,2.19817,40000000.0
2009-07-06 23:50:00,2.19828,2.19846,2.19561,2.19797,43000000.0
2009-07-06 23:55:00,2.19808,2.19882,2.19767,2.19773,42000000.0
2009-07-07 00:00:00,2.19764,2.19764,2.19611,2.19676,40000000.0
2009-07-07 00:05:00,2.19668,2.19688,2.19586,2.19672,42000000.0
2009-07-07 00:10:00,2.19695,2.19761,2.19513,2.19568,42000000.0
2009-07-07 00:15:00,2.19538,2.19545,2.19457,2.19465,41000000.0
2009-07-07 00:20:00,2.19448,2.19494,2.194,2.19456,42000000.0
2009-07-07 00:25:00,2.19526,2.19698,2.19526,2.19698,42000000.0
2009-07-07 00:30:00,2.19719,2.19724,2.19627,2.19693,39000000.0
2009-07-07 00:35:00,2.19693,2.19693,2.19579,2.19627,42000000.0
2009-07-07 00:40:00,2.19604,2.19604,2.19476,2.19566,41000000.0
2009-07-07 00:45:00,2.19565,2.19621,2.19551,2.19567,46000000.0
2009-07-07 00:50:00,2.1958,2.19603,2.19352,2.19387,41000000.0
2009-07-07 00:55:00,2.1944,2.19647,2.1944,2.19647,39000000.0
2009-07-07 01:00:00,2.19696,2.19721,2.19553,2.1962,42000000.0
2009-07-07 01:05:00,2.19655,2.19704,2.19577,2.19686,37000000.0
2009-07-07 01:10:00,2.19741,2.19831,2.19696,2.19696,43000000.0
2009-07-07 01:15:00,2.19714,2.19817,2.19714,2.1976,39000000.0
2009-07-07 01:20:00,2.19744,2.19796,2.19702,2.19702,40000000.0
2009-07-07 01:25:00,2.19746,2.19799,2.19728,2.19739,40000000.0
2009-07-07 01:30:00,2.19733,2.19733,2.19553,2.19557,42000000.0
2009-07-07 01:35:00,2.19523,2.1953,2.1946,2.19502,38000000.0
2009-07-07 01:40:00,2.19511,2.19528,2.19419,2.19419,45000000.0
2009-07-07 01:45:00,2.19437,2.19522,2.19437,2.19486,37000000.0
2009-07-07 01:50:00,2.1945,2.19509,2.19387,2.1946,43000000.0
2009-07-07 01:55:00,2.19451,2.19541,2.19292,2.19541,43000000.0
2009-07-07 02:00:00,2.19497,2.19542,2.19447,2.19461,63000000.0
2009-07-07 02:05:00,2.19471,2.19527,2.19458,2.1949,55000000.0
2009-07-07 02:10:00,2.19465,2.19513,2.19441,2.19513,43000000.0
2009-07-07 02:15:00,2.19568,2.19568,2.19396,2.19396,40000000.0
2009-07-07 02:20:00,2.19403,2.19502,2.19372,2.19385,48000000.0
2009-07-07 02:25:00,2.19388,2.19467,2.19388,2.19467,69000000.0
2009-07-07 02:30:00,2.19475,2.1948,2.19423,2.19448,57000000.0
2009-07-07 02:35:00,2.19452,2.19473,2.19412,2.1946,45000000.0
2009-07-07 02:40:00,2.19531,2.19544,2.19476,2.19491,47000000.0
2009-07-07 02:45:00,2.19505,2.19544,2.19456,2.19458,49000000.0
2009-07-07 02:50:00,2.19473,2.19551,2.19456,2.1946,33000000.0
2009-07-07 02:55:00,2.19479,2.19479,2.19352,2.19397,54000000.0
2009-07-07 03:00:00,2.19414,2.1961,2.19414,2.19575,42000000.0
2009-07-07 03:05:00,2.19564,2.19641,2.19513,2.19641,44000000.0
2009-07-07 03:10:00,2.1965,2.19657,2.19595,2.19619,51000000.0
2009-07-07 03:15:00,2.19659,2.1975,2.19659,2.19693,37000000.0
2009-07-07 03:20:00,2.19701,2.19926,2.19693,2.19764,38000000.0
2009-07-07 03:25:00,2.19756,2.19849,2.19744,2.19744,54000000.0
2009-07-07 03:30:00,2.19727,2.19801,2.19689,2.19728,49000000.0
2009-07-07 03:35:00,2.19795,2.19819,2.19714,2.19746,42000000.0
2009-07-07 03:40:00,2.19763,2.19788,2.19693,2.19782,43000000.0
2009-07-07 03:45:00,2.1974,2.19773,2.19611,2.19631,57000000.0
2009-07-07 03:50:00,2.19647,2.19654,2.19517,2.19537,41000000.0
2009-07-07 03:55:00,2.19533,2.19603,2.19533,2.19543,46000000.0
2009-07-07 04:00:00,2.19535,2.19612,2.19523,2.19547,72000000.0
2009-07-07 04:05:00,2.19514,2.19545,2.19491,2.195,40000000.0
2009-07-07 04:10:00,2.19572,2.19623,2.19419,2.19499,37000000.0
2009-07-07 04:15:00,2.19498,2.1956,2.19456,2.19456,64000000.0
2009-07-07 04:20:00,2.19436,2.19473,2.1938,2.19473,47000000.0
2009-07-07 04:25:00,2.19448,2.19528,2.19439,2.19492,56000000.0
2009-07-07 04:30:00,2.19429,2.19509,2.19429,2.19472,67000000.0
2009-07-07 04:35:00,2.19478,2.1958,2.19478,2.19552,38000000.0
2009-07-07 04:40:00,2.19558,2.19562,2.1949,2.19508,48000000.0
2009-07-07 04:45:00,2.1952,2.19675,2.19497,2.19675,37000000.0
2009-07-07 04:50:00,2.19679,2.19721,2.19598,2.1972,50000000.0
2009-07-07 04:55:00,2.19721,2.19772,2.19696,2.19745,52000000.0
2009-07-07 05:00:00,2.19707,2.19758,2.19686,2.19702,40000000.0
2009-07-07 05:05:00,2.19715,2.1981,2.19678,2.19769,53000000.0
2009-07-07 05:10:00,2.1978,2.1979,2.19739,2.19739,60000000.0
2009-07-07 05:15:00,2.1974,2.19742,2.19624,2.19693,53000000.0
2009-07-07 05:20:00,2.197,2.1973,2.19667,2.1972,107000000.0
2009-07-07 05:25:00,2.1965,2.1965,2.19588,2.19599,125000000.0
2009-07-07 05:30:00,2.19596,2.19625,2.19518,2.19536,43000000.0
2009-07-07 05:35:00,2.19525,2.19581,2.19482,2.19581,54000000.0
2009-07-07 05:40:00,2.19593,2.19674,2.19593,2.19655,47000000.0
2009-07-07 05:45:00,2.19653,2.19696,2.19616,2.19616,57000000.0
2009-07-07 05:50:00,2.19602,2.19604,2.19519,2.19597,82000000.0
2009-07-07 05:55:00,2.1948,2.19658,2.1948,2.19639,86000000.0
2009-07-07 06:00:00,2.19603,2.19688,2.19596,2.19659,87000000.0
2009-07-07 06:05:00,2.19641,2.19667,2.19625,2.19637,45000000.0
2009-07-07 06:10:00,2.1965,2.1973,2.1965,2.19656,50000000.0
2009-07-07 06:15:00,2.19675,2.19794,2.196,2.19712,61000000.0
2009-07-07 06:20:00,2.19706,2.19797,2.19649,2.19673,76000000.0
2009-07-07 06:25:00,2.19704,2.19772,2.19704,2.19748,41000000.0
2009-07-07 06:30:00,2.1978,2.19951,2.1967,2.19699,88000000.0
2009-07-07 06:35:00,2.19699,2.19707,2.19552,2.19579,45000000.0
2009-07-07 06:40:00,2.1956,2.19593,2.19363,2.19521,41000000.0
2009-07-07 06:45:00,2.19541,2.19664,2.19446,2.19632,41000000.0
2009-07-07 06:50:00,2.19617,2.19648,2.19442,2.19442,46000000.0
2009-07-07 06:55:00,2.19421,2.19554,2.19417,2.19483,66000000.0
2009-07-07 07:00:00,2.195,2.19537,2.19471,2.19492,56000000.0
2009-07-07 07:05:00,2.19512,2.19512,2.1937,2.1937,59000000.0
2009-07-07 07:10:00,2.19393,2.19453,2.19296,2.19355,61000000.0
2009-07-07 07:15:00,2.19356,2.19496,2.1932,2.19496,49000000.0
2009-07-07 07:20:00,2.1949,2.1952,2.19404,2.19473,60000000.0
2009-07-07 07:25:00,2.19462,2.19462,2.19357,2.19445,106000000.0
2009-07-07 07:30:00,2.1948,2.19575,2.19394,2.19543,76000000.0
2009-07-07 07:35:00,2.19526,2.1961,2.19491,2.19503,54000000.0
2009-07-07 07:40:00,2.19456,2.19756,2.19433,2.19756,82000000.0
2009-07-07 07:45:00,2.19728,2.19728,2.19657,2.19713,77000000.0
2009-07-07 07:50:00,2.19722,2.19801,2.19597,2.19597,97000000.0
2009-07-07 07:55:00,2.19587,2.19736,2.19584,2.19631,101000000.0
2009-07-07 08:00:00,2.19666,2.1969,2.19535,2.19601,106000000.0
2009-07-07 08:05:00,2.19667,2.19736,2.19618,2.19672,93000000.0
2009-07-07 08:10:00,2.19592,2.19625,2.19483,2.19566,118000000.0
2009-07-07 08:15:00,2.19534,2.19592,2.19446,2.19498,94000000.0
2009-07-07 08:20:00,2.19498,2.19617,2.1945,2.19565,101000000.0
2009-07-07 08:25:00,2.19581,2.19771,2.19512,2.19767,154000000.0
2009-07-07 08:30:00,2.19664,2.19842,2.19654,2.19819,216000000.0
2009-07-07 08:35:00,2.19837,2.19944,2.19837,2.19914,120000000.0
2009-07-07 08:40:00,2.19869,2.20058,2.19813,2.20053,123000000.0
2009-07-07 08:45:00,2.20089,2.20089,2.19911,2.19968,148000000.0
2009-07-07 08:50:00,2.19991,2.19992,2.19821,2.19844,232000000.0
2009-07-07 08:55:00,2.19893,2.19924,2.19807,2.19807,129000000.0
2009-07-07 09:00:00,2.19767,2.19853,2.19761,2.19783,98000000.0
2009-07-07 09:05:00,2.19862,2.20096,2.19858,2.20047,129000000.0
2009-07-07 09:10:00,2.20047,2.20049,2.19906,2.1999,216000000.0
2009-07-07 09:15:00,2.20029,2.20072,2.19804,2.19804,232000000.0
2009-07-07 09:20:00,2.19817,2.19876,2.19736,2.19757,273000000.0
2009-07-07 09:25:00,2.19739,2.19851,2.19739,2.19802,194000000.0
2009-07-07 09:30:00,2.19784,2.19869,2.19714,2.19795,151000000.0
2009-07-07 09:35:00,2.19795,2.1985,2.19736,2.1985,228000000.0
2009-07-07 09:40:00,2.19853,2.19858,2.19706,2.19749,226000000.0
2009-07-07 09:45:00,2.19752,2.19774,2.19562,2.1967,136000000.0
2009-07-07 09:50:00,2.19726,2.19829,2.19726,2.19803,196000000.0
2009-07-07 09:55:00,2.19815,2.19865,2.19779,2.19865,190000000.0
2009-07-07 10:00:00,2.19869,2.19869,2.19744,2.19767,196000000.0
2009-07-07 10:05:00,2.19788,2.20132,2.19788,2.20101,232000000.0
2009-07-07 10:10:00,2.20022,2.20103,2.19974,2.20001,303000000.0
2009-07-07 10:15:00,2.20029,2.20073,2.19965,2.19965,225000000.0
2009-07-07 10:20:00,2.19952,2.19952,2.19764,2.1978,233000000.0
2009-07-07 10:25:00,2.19748,2.19799,2.19597,2.19597,301000000.0
2009-07-07 10:30:00,2.19682,2.19807,2.19665,2.197,157000000.0
2009-07-07 10:35:00,2.19726,2.19754,2.1961,2.19656,140000000.0
2009-07-07 10:40:00,2.1964,2.19693,2.19604,2.19693,139000000.0
2009-07-07 10:45:00,2.19686,2.19686,2.19446,2.19497,165000000.0
2009-07-07 10:50:00,2.19531,2.19531,2.19405,2.19425,206000000.0
2009-07-07 10:55:00,2.19394,2.19413,2.19339,2.19388,176000000.0
2009-07-07 11:00:00,2.19396,2.19553,2.19392,2.194,178000000.0
2009-07-07 11:05:00,2.19386,2.19508,2.19335,2.19409,142000000.0
2009-07-07 11:10:00,2.19405,2.19428,2.19216,2.19322,236000000.0
2009-07-07 11:15:00,2.1938,2.19491,2.19303,2.19475,218000000.0
2009-07-07 11:20:00,2.19476,2.19528,2.19296,2.1947,229000000.0
2009-07-07 11:25:00,2.19476,2.19632,2.1944,2.1963,183000000.0
2009-07-07 11:30:00,2.19622,2.19806,2.19622,2.19719,173000000.0
2009-07-07 11:35:00,2.1971,2.19841,2.19615,2.19841,231000000.0
2009-07-07 11:40:00,2.19796,2.19813,2.1966,2.19674,185000000.0
2009-07-07 11:45:00,2.19723,2.1979,2.19701,2.19759,169000000.0
2009-07-07 11:50:00,2.19772,2.19939,2.19766,2.19899,188000000.0
2009-07-07 11:55:00,2.1992,2.19981,2.19886,2.19903,200000000.0
2009-07-07 12:00:00,2.19927,2.19956,2.19846,2.19846,150000000.0
2009-07-07 12:05:00,2.19884,2.19979,2.19881,2.19924,112000000.0
2009-07-07 12:10:00,2.1993,2.19965,2.19868,2.19877,149000000.0
2009-07-07 12:15:00,2.19875,2.19969,2.19825,2.19834,180000000.0
2009-07-07 12:20:00,2.19837,2.19907,2.19837,2.19868,178000000.0
2009-07-07 12:25:00,2.1988,2.1988,2.19656,2.19662,208000000.0
2009-07-07 12:30:00,2.19852,2.19998,2.19681,2.19993,188000000.0
2009-07-07 12:35:00,2.19959,2.19978,2.19901,2.19978,110000000.0
2009-07-07 12:40:00,2.19967,2.2008,2.19962,2.19988,82000000.0
2009-07-07 12:45:00,2.19965,2.20016,2.19926,2.19926,160000000.0
2009-07-07 12:50:00,2.19925,2.19925,2.19639,2.19652,129000000.0
2009-07-07 12:55:00,2.19669,2.19819,2.19604,2.19819,131000000.0
2009-07-07 13:00:00,2.19819,2.2003,2.19815,2.19895,91000000.0
2009-07-07 13:05:00,2.19817,2.19817,2.19456,2.19505,126000000.0
2009-07-07 13:10:00,2.19569,2.19677,2.19512,2.19512,104000000.0
2009-07-07 13:15:00,2.19509,2.19543,2.19352,2.19393,141000000.0
2009-07-07 13:20:00,2.19488,2.19648,2.19488,2.19641,165000000.0
2009-07-07 13:25:00,2.19639,2.19699,2.19629,2.19652,128000000.0
2009-07-07 13:30:00,2.1968,2.19702,2.19591,2.19591,118000000.0
2009-07-07 13:35:00,2.19605,2.1966,2.1956,2.19644,143000000.0
2009-07-07 13:40:00,2.19627,2.19789,2.19627,2.19761,145000000.0
2009-07-07 13:45:00,2.19764,2.19886,2.19752,2.19835,101000000.0
2009-07-07 13:50:00,2.19892,2.19892,2.19804,2.19845,144000000.0
2009-07-07 13:55:00,2.19864,2.19934,2.19761,2.19912,144000000.0
2009-07-07 14:00:00,2.19938,2.19967,2.19842,2.19933,124000000.0
2009-07-07 14:05:00,2.19887,2.1994,2.1983,2.19895,128000000.0
2009-07-07 14:10:00,2.19907,2.20004,2.19834,2.1984,104000000.0
2009-07-07 14:15:00,2.19842,2.19923,2.19784,2.19846,86000000.0
2009-07-07 14:20:00,2.19778,2.19886,2.19756,2.19853,84000000.0
2009-07-07 14:25:00,2.19856,2.19983,2.19839,2.19952,75000000.0
2009-07-07 14:30:00,2.19975,2.20001,2.19855,2.19884,67000000.0
2009-07-07 14:35:00,2.19889,2.19896,2.19698,2.19739,41000000.0
2009-07-07 14:40:00,2.19743,2.19813,2.1968,2.19698,43000000.0
2009-07-07 14:45:00,2.19691,2.19834,2.19676,2.1978,40000000.0
2009-07-07 14:50:00,2.19754,2.19791,2.19636,2.19693,43000000.0
2009-07-07 14:55:00,2.19693,2.19942,2.19677,2.19886,38000000.0
2009-07-07 15:00:00,2.19907,2.20069,2.19907,2.20031,37000000.0
2009-07-07 15:05:00,2.20027,2.20062,2.19969,2.19986,41000000.0
2009-07-07 15:10:00,2.19968,2.20026,2.1992,2.19935,42000000.0
2009-07-07 15:15:00,2.19988,2.20051,2.19858,2.20034,41000000.0
2009-07-07 15:20:00,2.20012,2.20015,2.19914,2.19952,42000000.0
2009-07-07 15:25:00,2.19936,2.19948,2.19879,2.1989,39000000.0
2009-07-07 15:30:00,2.19879,2.19903,2.19826,2.19894,39000000.0
2009-07-07 15:35:00,2.19867,2.20025,2.19753,2.20025,39000000.0
2009-07-07 15:40:00,2.2007,2.20098,2.20031,2.20095,44000000.0
2009-07-07 15:45:00,2.20132,2.20167,2.20067,2.20109,38000000.0
2009-07-07 15:50:00,2.20061,2.20061,2.19924,2.19939,42000000.0
2009-07-07 15:55:00,2.19955,2.20065,2.19938,2.20036,43000000.0
2009-07-07 16:00:00,2.2009,2.20238,2.20071,2.20105,43000000.0
2009-07-07 16:05:00,2.20179,2.20211,2.20096,2.20171,44000000.0
2009-07-07 16:10:00,2.20213,2.20396,2.20191,2.20263,44000000.0
2009-07-07 16:15:00,2.20262,2.20262,2.19988,2.20016,47000000.0
2009-07-07 16:20:00,2.20044,2.20067,2.19978,2.2002,44000000.0
2009-07-07 16:25:00,2.20007,2.20007,2.19875,2.19938,43000000.0
2009-07-07 16:30:00,2.19967,2.20079,2.19936,2.20075,42000000.0
2009-07-07 16:35:00,2.20065,2.20239,2.20033,2.20201,38000000.0
2009-07-07 16:40:00,2.20207,2.20262,2.20115,2.20131,42000000.0
2009-07-07 16:45:00,2.20119,2.20199,2.2011,2.20119,47000000.0
2009-07-07 16:50:00,2.20141,2.20141,2.19982,2.20071,37000000.0
2009-07-07 16:55:00,2.20072,2.20268,2.19832,2.19832,44000000.0
2009-07-07 17:00:00,2.19815,2.19822,2.196,2.19769,40000000.0
2009-07-07 17:05:00,2.19775,2.19824,2.19733,2.19739,44000000.0
2009-07-07 17:10:00,2.19732,2.19753,2.19568,2.19573,40000000.0
2009-07-07 17:15:00,2.19593,2.19669,2.19576,2.19608,40000000.0
2009-07-07 17:20:00,2.19585,2.19599,2.19431,2.19431,41000000.0
2009-07-07 17:25:00,2.19403,2.19409,2.19322,2.19399,38000000.0
2009-07-07 17:30:00,2.19414,2.19434,2.1931,2.1935,45000000.0
2009-07-07 17:35:00,2.19379,2.19515,2.19322,2.195,36000000.0
2009-07-07 17:40:00,2.19518,2.19831,2.19518,2.19822,45000000.0
2009-07-07 17:45:00,2.19821,2.19864,2.19736,2.19854,37000000.0
2009-07-07 17:50:00,2.19856,2.19921,2.19744,2.19839,39000000.0
2009-07-07 17:55:00,2.19842,2.19877,2.19777,2.19796,44000000.0
2009-07-07 18:00:00,2.19765,2.1996,2.19758,2.19762,44000000.0
2009-07-07 18:05:00,2.19753,2.19783,2.19741,2.19782,44000000.0
2009-07-07 18:10:00,2.19789,2.19824,2.19722,2.19722,44000000.0
2009-07-07 18:15:00,2.19745,2.19883,2.19745,2.19879,46000000.0
2009-07-07 18:20:00,2.19883,2.19893,2.19692,2.19853,47000000.0
2009-07-07 18:25:00,2.19857,2.2001,2.19857,2.2001,36000000.0
2009-07-07 18:30:00,2.19978,2.19987,2.19859,2.19987,46000000.0
2009-07-07 18:35:00,2.19961,2.20108,2.19895,2.20108,38000000.0
2009-07-07 18:40:00,2.20073,2.20514,2.20013,2.20478,41000000.0
2009-07-07 18:45:00,2.20409,2.20409,2.20038,2.20066,44000000.0
2009-07-07 18:50:00,2.20092,2.20109,2.19986,2.20025,42000000.0
2009-07-07 18:55:00,2.20039,2.20311,2.20029,2.20311,41000000.0
2009-07-07 19:00:00,2.20314,2.20408,2.20188,2.20206,37000000.0
2009-07-07 19:05:00,2.20234,2.20299,2.20009,2.20009,40000000.0
2009-07-07 19:10:00,2.20003,2.20012,2.19725,2.19961,42000000.0
2009-07-07 19:15:00,2.19951,2.20048,2.19885,2.19958,42000000.0
2009-07-07 19:20:00,2.19874,2.20005,2.19749,2.20005,47000000.0
2009-07-07 19:25:00,2.19995,2.20165,2.19989,2.20155,41000000.0
2009-07-07 19:30:00,2.20139,2.20178,2.20026,2.20067,42000000.0
2009-07-07 19:35:00,2.20005,2.20082,2.19961,2.20001,38000000.0
2009-07-07 19:40:00,2.20076,2.20102,2.19923,2.20063,42000000.0
2009-07-07 19:45:00,2.20117,2.20216,2.20085,2.20202,40000000.0
2009-07-07 19:50:00,2.20236,2.20279,2.20174,2.20185,36000000.0
2009-07-07 19:55:00,2.20204,2.20301,2.202,2.2029,41000000.0
2009-07-07 20:00:00,2.20261,2.20304,2.20211,2.20275,38000000.0
2009-07-07 20:05:00,2.2024,2.20404,2.20196,2.20404,45000000.0
2009-07-07 20:10:00,2.20402,2.20402,2.20225,2.20288,39000000.0
2009-07-07 20:15:00,2.20285,2.20326,2.20228,2.20289,42000000.0
2009-07-07 20:20:00,2.20286,2.20288,2.20198,2.20256,40000000.0
2009-07-07 20:25:00,2.20225,2.20259,2.20188,2.20259,39000000.0
2009-07-07 20:30:00,2.20224,2.20278,2.20113,2.20274,37000000.0
2009-07-07 20:35:00,2.20257,2.20316,2.20131,2.20131,46000000.0
2009-07-07 20:40:00,2.20178,2.20238,2.20131,2.20155,45000000.0
2009-07-07 20:45:00,2.20153,2.20221,2.20123,2.20192,37000000.0
2009-07-07 20:50:00,2.20219,2.20444,2.20219,2.20426,46000000.0
2009-07-07 20:55:00,2.20442,2.20466,2.20313,2.20466,36000000.0
2009-07-07 21:00:00,2.20417,2.20553,2.20336,2.20436,36000000.0
2009-07-07 21:05:00,2.20461,2.20637,2.20461,2.2057,44000000.0
2009-07-07 21:10:00,2.20572,2.20598,2.2053,2.20562,39000000.0
2009-07-07 21:15:00,2.20572,2.2058,2.20486,2.20515,39000000.0
2009-07-07 21:20:00,2.20514,2.20755,2.20514,2.20662,40000000.0
2009-07-07 21:25:00,2.20708,2.20767,2.20704,2.20739,36000000.0
2009-07-07 21:30:00,2.20701,2.20701,2.20376,2.20431,45000000.0
2009-07-07 21:35:00,2.20454,2.20529,2.20392,2.20502,44000000.0
2009-07-07 21:40:00,2.20484,2.20688,2.20466,2.20668,42000000.0
2009-07-07 21:45:00,2.20665,2.20673,2.20469,2.20636,39000000.0
2009-07-07 21:50:00,2.20742,2.20955,2.20722,2.20955,36000000.0
2009-07-07 21:55:00,2.20984,2.21039,2.2096,2.20972,37000000.0
2009-07-07 22:00:00,2.21009,2.21039,2.20941,2.21039,38000000.0
2009-07-07 22:05:00,2.21043,2.21053,2.20944,2.20953,42000000.0
2009-07-07 22:10:00,2.20975,2.21041,2.20964,2.20987,43000000.0
2009-07-07 22:15:00,2.20984,2.21122,2.20802,2.21122,39000000.0
2009-07-07 22:20:00,2.21133,2.21334,2.21133,2.21201,35000000.0
2009-07-07 22:25:00,2.21181,2.21184,2.21013,2.21047,43000000.0
2009-07-07 22:30:00,2.21074,2.21152,2.2106,2.21143,38000000.0
2009-07-07 22:35:00,2.21145,2.21214,2.21143,2.21202,42000000.0
2009-07-07 22:40:00,2.21204,2.21246,2.21151,2.21191,36000000.0
2009-07-07 22:45:00,2.21178,2.2126,2.21109,2.21252,41000000.0
2009-07-07 22:50:00,2.21236,2.21236,2.21143,2.21145,38000000.0
2009-07-07 22:55:00,2.21165,2.21193,2.21129,2.21193,34000000.0
2009-07-07 23:00:00,2.21173,2.21188,2.21072,2.21119,38000000.0
2009-07-07 23:05:00,2.21161,2.2124,2.21147,2.21171,38000000.0
2009-07-07 23:10:00,2.2118,2.2123,2.21116,2.21207,42000000.0
2009-07-07 23:15:00,2.21238,2.21262,2.2122,2.21262,38000000.0
2009-07-07 23:20:00,2.21252,2.21276,2.21192,2.21192,38000000.0
2009-07-07 23:25:00,2.2119,2.21315,2.2119,2.21315,42000000.0
2009-07-07 23:30:00,2.2133,2.2133,2.21153,2.212,41000000.0
2009-07-07 23:35:00,2.21248,2.21258,2.21145,2.21178,39000000.0
2009-07-07 23:40:00,2.21191,2.21191,2.21135,2.21171,40000000.0
2009-07-07 23:45:00,2.21164,2.21183,2.2102,2.21113,40000000.0
2009-07-07 23:50:00,2.21094,2.21136,2.20923,2.21108,43000000.0
2009-07-07 23:55:00,2.21078,2.21149,2.20971,2.21149,42000000.0
2009-07-08 00:00:00,2.21137,2.21258,2.21069,2.21247,40000000.0
2009-07-08 00:05:00,2.2129,2.2139,2.21279,2.21281,42000000.0
2009-07-08 00:10:00,2.21302,2.21496,2.21192,2.21496,42000000.0
2009-07-08 00:15:00,2.21515,2.21552,2.21449,2.21456,41000000.0
2009-07-08 00:20:00,2.21492,2.21573,2.21423,2.21435,42000000.0
2009-07-08 00:25:00,2.21464,2.21537,2.21406,2.21533,42000000.0
2009-07-08 00:30:00,2.21543,2.21563,2.21453,2.21513,39000000.0
2009-07-08 00:35:00,2.21523,2.21523,2.21413,2.21451,42000000.0
2009-07-08 00:40:00,2.21451,2.21464,2.21341,2.21404,41000000.0
2009-07-08 00:45:00,2.21392,2.2145,2.21369,2.21399,46000000.0
2009-07-08 00:50:00,2.21408,2.21542,2.21408,2.21511,41000000.0
2009-07-08 00:55:00,2.21503,2.21514,2.21486,2.21504,39000000.0
2009-07-08 01:00:00,2.2151,2.21526,2.21437,2.2147,42000000.0
2009-07-08 01:05:00,2.21473,2.21496,2.21369,2.21389,37000000.0
2009-07-08 01:10:00,2.21437,2.21437,2.21301,2.21347,43000000.0
2009-07-08 01:15:00,2.2138,2.21419,2.21335,2.21372,39000000.0
2009-07-08 01:20:00,2.21361,2.21433,2.21361,2.21384,40000000.0
2009-07-08 01:25:00,2.214,2.21492,2.214,2.21475,40000000.0
2009-07-08 01:30:00,2.21476,2.21476,2.21424,2.21431,40000000.0
2009-07-08 01:35:00,2.21467,2.21602,2.21467,2.21524,38000000.0
2009-07-08 01:40:00,2.21528,2.21578,2.21339,2.21431,45000000.0
2009-07-08 01:45:00,2.21444,2.21463,2.21386,2.21457,37000000.0
2009-07-08 01:50:00,2.21477,2.21602,2.21463,2.21533,43000000.0
2009-07-08 01:55:00,2.21505,2.21543,2.21322,2.21418,43000000.0
2009-07-08 02:00:00,2.21361,2.21404,2.21176,2.21183,63000000.0
2009-07-08 02:05:00,2.21172,2.21276,2.21172,2.21177,55000000.0
2009-07-08 02:10:00,2.21238,2.21405,2.21161,2.21405,43000000.0
2009-07-08 02:15:00,2.2141,2.2141,2.21247,2.21308,40000000.0
2009-07-08 02:20:00,2.2132,2.21333,2.21154,2.21154,48000000.0
2009-07-08 02:25:00,2.21108,2.21217,2.21023,2.21172,69000000.0
2009-07-08 02:30:00,2.21174,2.21343,2.21096,2.21279,57000000.0
2009-07-08 02:35:00,2.21302,2.21329,2.21087,2.21223,45000000.0
2009-07-08 02:40:00,2.2123,2.21272,2.2114,2.2114,47000000.0
2009-07-08 02:45:00,2.21094,2.21281,2.21094,2.21251,49000000.0
2009-07-08 02:50:00,2.21217,2.21226,2.21039,2.21162,33000000.0
2009-07-08 02:55:00,2.21214,2.21214,2.20964,2.21115,54000000.0
2009-07-08 03:00:00,2.21043,2.21154,2.2103,2.21112,42000000.0
2009-07-08 03:05:00,2.21141,2.2122,2.21108,2.2122,44000000.0
2009-07-08 03:10:00,2.21222,2.21328,2.21146,2.21327,51000000.0
2009-07-08 03:15:00,2.214,2.214,2.21255,2.21283,37000000.0
2009-07-08 03:20:00,2.21346,2.21426,2.21117,2.21267,38000000.0
2009-07-08 03:25:00,2.21275,2.21359,2.2127,2.21359,54000000.0
2009-07-08 03:30:00,2.21327,2.21358,2.21251,2.21345,43000000.0
2009-07-08 03:35:00,2.21366,2.21373,2.21289,2.21301,42000000.0
2009-07-08 03:40:00,2.21323,2.21379,2.21244,2.21249,43000000.0
2009-07-08 03:45:00,2.21302,2.21452,2.21302,2.21388,57000000.0
2009-07-08 03:50:00,2.21398,2.2142,2.21337,2.21365,41000000.0
2009-07-08 03:55:00,2.21383,2.21413,2.21336,2.21371,46000000.0
2009-07-08 04:00:00,2.21353,2.2141,2.21292,2.21388,72000000.0
2009-07-08 04:05:00,2.21361,2.21394,2.21331,2.21349,45000000.0
2009-07-08 04:10:00,2.21331,2.21348,2.21284,2.21337,37000000.0
2009-07-08 04:15:00,2.21296,2.21347,2.21215,2.21331,64000000.0
2009-07-08 04:20:00,2.2132,2.21331,2.21194,2.21232,47000000.0
2009-07-08 04:25:00,2.21287,2.21335,2.21175,2.21181,56000000.0
2009-07-08 04:30:00,2.21181,2.21183,2.21044,2.21101,67000000.0
2009-07-08 04:35:00,2.21102,2.21109,2.21032,2.21033,38000000.0
2009-07-08 04:40:00,2.21031,2.21052,2.20945,2.21009,48000000.0
2009-07-08 04:45:00,2.20995,2.21062,2.20951,2.20983,37000000.0
2009-07-08 04:50:00,2.20997,2.21031,2.20997,2.21,50000000.0
2009-07-08 04:55:00,2.21001,2.2106,2.21,2.2106,52000000.0
2009-07-08 05:00:00,2.21072,2.21072,2.20998,2.21029,40000000.0
2009-07-08 05:05:00,2.21057,2.21168,2.20956,2.2102,53000000.0
2009-07-08 05:10:00,2.21045,2.21065,2.20989,2.20989,60000000.0
2009-07-08 05:15:00,2.20971,2.21068,2.2088,2.2088,53000000.0
2009-07-08 05:20:00,2.20916,2.21166,2.20916,2.21081,107000000.0
2009-07-08 05:25:00,2.21098,2.2118,2.21082,2.2112,125000000.0
2009-07-08 05:30:00,2.21088,2.21088,2.20986,2.21015,43000000.0
2009-07-08 05:35:00,2.20983,2.21199,2.20983,2.21092,54000000.0
2009-07-08 05:40:00,2.21147,2.21223,2.21013,2.21223,47000000.0
2009-07-08 05:45:00,2.21227,2.21428,2.21083,2.21428,57000000.0
2009-07-08 05:50:00,2.21442,2.21483,2.21345,2.21385,82000000.0
2009-07-08 05:55:00,2.21377,2.21444,2.21377,2.21439,86000000.0
2009-07-08 06:00:00,2.2144,2.2151,2.21434,2.21473,87000000.0
2009-07-08 06:05:00,2.21509,2.21563,2.21365,2.21365,45000000.0
2009-07-08 06:10:00,2.21353,2.21422,2.21353,2.21375,50000000.0
2009-07-08 06:15:00,2.21373,2.21405,2.21346,2.21377,61000000.0
2009-07-08 06:20:00,2.21322,2.21454,2.21291,2.21438,76000000.0
2009-07-08 06:25:00,2.21442,2.21442,2.21365,2.21365,41000000.0
2009-07-08 06:30:00,2.21289,2.21457,2.2127,2.2144,88000000.0
2009-07-08 06:35:00,2.21434,2.21434,2.21353,2.2138,45000000.0
2009-07-08 06:40:00,2.21396,2.21588,2.21394,2.2152,41000000.0
2009-07-08 06:45:00,2.2154,2.21593,2.21349,2.21497,41000000.0
2009-07-08 06:50:00,2.21468,2.21468,2.21254,2.21311,46000000.0
2009-07-08 06:55:00,2.21298,2.21399,2.21256,2.21312,66000000.0
2009-07-08 07:00:00,2.21317,2.21324,2.21191,2.21275,56000000.0
2009-07-08 07:05:00,2.21223,2.21224,2.2118,2.21221,59000000.0
2009-07-08 07:10:00,2.21219,2.21311,2.21197,2.21207,61000000.0
2009-07-08 07:15:00,2.21213,2.21413,2.21213,2.21396,49000000.0
2009-07-08 07:20:00,2.21383,2.21387,2.21237,2.21247,60000000.0
2009-07-08 07:25:00,2.21248,2.21265,2.2119,2.2119,106000000.0
2009-07-08 07:30:00,2.21163,2.21367,2.21153,2.21325,76000000.0
2009-07-08 07:35:00,2.21279,2.21369,2.21242,2.21327,54000000.0
2009-07-08 07:40:00,2.21302,2.21324,2.21114,2.21114,82000000.0
2009-07-08 07:45:00,2.2109,2.2134,2.21055,2.21301,77000000.0
2009-07-08 07:50:00,2.2133,2.21355,2.21163,2.21163,97000000.0
2009-07-08 07:55:00,2.21182,2.21213,2.21136,2.21176,101000000.0
2009-07-08 08:00:00,2.21243,2.21414,2.21234,2.21307,106000000.0
2009-07-08 08:05:00,2.21306,2.21407,2.21275,2.21294,93000000.0
2009-07-08 08:10:00,2.2132,2.21325,2.21165,2.21273,118000000.0
2009-07-08 08:15:00,2.2137,2.21431,2.21309,2.2132,94000000.0
2009-07-08 08:20:00,2.21262,2.21389,2.21225,2.21371,101000000.0
2009-07-08 08:25:00,2.21345,2.21415,2.21247,2.21256,154000000.0
2009-07-08 08:30:00,2.21227,2.21411,2.21227,2.21288,216000000.0
2009-07-08 08:35:00,2.21287,2.21363,2.21225,2.21273,120000000.0
2009-07-08 08:40:00,2.21297,2.21334,2.21151,2.21241,123000000.0
2009-07-08 08:45:00,2.21202,2.21224,2.2113,2.21224,148000000.0
2009-07-08 08:50:00,2.21243,2.21243,2.21066,2.21138,232000000.0
2009-07-08 08:55:00,2.21173,2.21214,2.21057,2.21116,129000000.0
2009-07-08 09:00:00,2.21116,2.21198,2.20822,2.20888,98000000.0
2009-07-08 09:05:00,2.20876,2.21262,2.20876,2.21223,129000000.0
2009-07-08 09:10:00,2.21233,2.21233,2.20977,2.20999,216000000.0
2009-07-08 09:15:00,2.21028,2.21129,2.2098,2.21128,232000000.0
2009-07-08 09:20:00,2.21104,2.21112,2.20939,2.20939,273000000.0
2009-07-08 09:25:00,2.20933,2.21057,2.20854,2.21057,194000000.0
2009-07-08 09:30:00,2.21099,2.21274,2.21016,2.21274,151000000.0
2009-07-08 09:35:00,2.21299,2.21355,2.21205,2.21334,228000000.0
2009-07-08 09:40:00,2.21322,2.21478,2.21322,2.21478,226000000.0
2009-07-08 09:45:00,2.21454,2.21567,2.21452,2.21547,136000000.0
2009-07-08 09:50:00,2.21569,2.21799,2.21569,2.2174,196000000.0
2009-07-08 09:55:00,2.21725,2.21837,2.21618,2.21809,190000000.0
2009-07-08 10:00:00,2.21855,2.21907,2.21752,2.21802,196000000.0
2009-07-08 10:05:00,2.21785,2.21785,2.21445,2.21537,232000000.0
2009-07-08 10:10:00,2.21545,2.21756,2.21529,2.21726,303000000.0
2009-07-08 10:15:00,2.21735,2.21813,2.21671,2.21737,225000000.0
2009-07-08 10:20:00,2.21703,2.21747,2.21668,2.21695,233000000.0
2009-07-08 10:25:00,2.21698,2.21769,2.21552,2.21552,301000000.0
2009-07-08 10:30:00,2.2154,2.21549,2.21417,2.21483,157000000.0
2009-07-08 10:35:00,2.21462,2.21561,2.2137,2.21436,140000000.0
2009-07-08 10:40:00,2.21472,2.21604,2.21359,2.21604,139000000.0
2009-07-08 10:45:00,2.21614,2.21747,2.21605,2.21747,165000000.0
2009-07-08 10:50:00,2.21762,2.2183,2.2169,2.2169,206000000.0
2009-07-08 10:55:00,2.21693,2.21711,2.21397,2.21593,176000000.0
2009-07-08 11:00:00,2.21608,2.21608,2.21288,2.21288,178000000.0
2009-07-08 11:05:00,2.2128,2.21337,2.21225,2.21306,142000000.0
2009-07-08 11:10:00,2.21323,2.21368,2.21289,2.21329,236000000.0
2009-07-08 11:15:00,2.21299,2.21559,2.21281,2.21539,218000000.0
2009-07-08 11:20:00,2.21499,2.21555,2.21379,2.21444,229000000.0
2009-07-08 11:25:00,2.21435,2.21603,2.2136,2.21405,183000000.0
2009-07-08 11:30:00,2.21414,2.2142,2.21264,2.21273,173000000.0
2009-07-08 11:35:00,2.21243,2.21247,2.21131,2.21217,231000000.0
2009-07-08 11:40:00,2.21241,2.21404,2.21241,2.21367,185000000.0
2009-07-08 11:45:00,2.21353,2.21434,2.21324,2.21342,169000000.0
2009-07-08 11:50:00,2.21356,2.21413,2.21311,2.21413,188000000.0
2009-07-08 11:55:00,2.21432,2.21448,2.21374,2.21401,200000000.0
2009-07-08 12:00:00,2.21362,2.21466,2.21307,2.21354,150000000.0
2009-07-08 12:05:00,2.21345,2.21433,2.21307,2.21313,112000000.0
2009-07-08 12:10:00,2.21312,2.21417,2.21299,2.21303,149000000.0
2009-07-08 12:15:00,2.21308,2.2147,2.21252,2.2147,180000000.0
2009-07-08 12:20:00,2.21448,2.21574,2.21448,2.21548,178000000.0
2009-07-08 12:25:00,2.21544,2.2157,2.21268,2.21268,208000000.0
2009-07-08 12:30:00,2.21463,2.21491,2.21288,2.21357,188000000.0
2009-07-08 12:35:00,2.21344,2.21555,2.21344,2.21533,110000000.0
2009-07-08 12:40:00,2.21534,2.21644,2.21534,2.21562,82000000.0
2009-07-08 12:45:00,2.21566,2.21594,2.21285,2.21306,160000000.0
2009-07-08 12:50:00,2.21341,2.21471,2.21341,2.21446,129000000.0
2009-07-08 12:55:00,2.21473,2.216,2.21473,2.21555,131000000.0
2009-07-08 13:00:00,2.21567,2.21567,2.21307,2.21307,91000000.0
2009-07-08 13:05:00,2.2128,2.21394,2.21256,2.21315,126000000.0
2009-07-08 13:10:00,2.21293,2.21417,2.21212,2.21262,104000000.0
2009-07-08 13:15:00,2.21263,2.21294,2.21196,2.21229,141000000.0
2009-07-08 13:20:00,2.21274,2.21338,2.21268,2.21321,165000000.0
2009-07-08 13:25:00,2.21317,2.21396,2.21298,2.21396,128000000.0
2009-07-08 13:30:00,2.21392,2.2158,2.21384,2.21496,118000000.0
2009-07-08 13:35:00,2.21475,2.21561,2.21397,2.21408,143000000.0
2009-07-08 13:40:00,2.214,2.21416,2.21296,2.21411,145000000.0
2009-07-08 13:45:00,2.21399,2.21415,2.21262,2.21302,101000000.0
2009-07-08 13:50:00,2.21385,2.21465,2.21319,2.21332,144000000.0
2009-07-08 13:55:00,2.2135,2.21459,2.2135,2.21391,144000000.0
2009-07-08 14:00:00,2.21449,2.21614,2.21449,2.21573,124000000.0
2009-07-08 14:05:00,2.2156,2.21666,2.21557,2.21646,128000000.0
2009-07-08 14:10:00,2.21663,2.21732,2.21566,2.21566,104000000.0
2009-07-08 14:15:00,2.21585,2.21648,2.21538,2.21538,86000000.0
2009-07-08 14:20:00,2.21545,2.21587,2.21461,2.21492,84000000.0
2009-07-08 14:25:00,2.21506,2.21712,2.21505,2.2171,75000000.0
2009-07-08 14:30:00,2.21691,2.21847,2.21691,2.21695,67000000.0
2009-07-08 14:35:00,2.21694,2.21722,2.2158,2.21631,41000000.0
2009-07-08 14:40:00,2.21612,2.21612,2.21402,2.21513,43000000.0
2009-07-08 14:45:00,2.21468,2.21491,2.21388,2.21399,41000000.0
2009-07-08 14:50:00,2.21399,2.21582,2.21393,2.21582,37000000.0
2009-07-08 14:55:00,2.21592,2.21597,2.21434,2.21447,38000000.0
2009-07-08 15:00:00,2.21382,2.21382,2.21115,2.21153,37000000.0
2009-07-08 15:05:00,2.21181,2.21344,2.21075,2.21312,41000000.0
2009-07-08 15:10:00,2.21311,2.2134,2.21125,2.21125,42000000.0
2009-07-08 15:15:00,2.21146,2.21238,2.21108,2.21109,41000000.0
2009-07-08 15:20:00,2.21089,2.21194,2.21057,2.21057,42000000.0
2009-07-08 15:25:00,2.21065,2.21115,2.20846,2.2097,39000000.0
2009-07-08 15:30:00,2.20944,2.20944,2.20771,2.20836,39000000.0
2009-07-08 15:35:00,2.20794,2.20828,2.20561,2.20828,39000000.0
2009-07-08 15:40:00,2.20824,2.20841,2.20699,2.20742,44000000.0
2009-07-08 15:45:00,2.2071,2.2071,2.20431,2.20446,38000000.0
2009-07-08 15:50:00,2.20399,2.20678,2.20399,2.20667,42000000.0
2009-07-08 15:55:00,2.20678,2.20805,2.20678,2.2078,43000000.0
2009-07-08 16:00:00,2.20824,2.20824,2.20608,2.20615,43000000.0
2009-07-08 16:05:00,2.20607,2.20842,2.20601,2.20793,44000000.0
2009-07-08 16:10:00,2.20749,2.20936,2.20732,2.2083,44000000.0
2009-07-08 16:15:00,2.20921,2.20966,2.20794,2.20862,47000000.0
2009-07-08 16:20:00,2.20823,2.20842,2.20605,2.20842,44000000.0
2009-07-08 16:25:00,2.20877,2.21011,2.20863,2.20995,43000000.0
2009-07-08 16:30:00,2.21038,2.21057,2.20912,2.20981,42000000.0
2009-07-08 16:35:00,2.20983,2.21086,2.2094,2.21029,38000000.0
2009-07-08 16:40:00,2.21047,2.21047,2.20903,2.2094,42000000.0
2009-07-08 16:45:00,2.20894,2.20983,2.20799,2.20916,47000000.0
2009-07-08 16:50:00,2.20942,2.20942,2.20703,2.20832,37000000.0
2009-07-08 16:55:00,2.20751,2.20879,2.20623,2.20879,44000000.0
2009-07-08 17:00:00,2.20899,2.21118,2.20887,2.21072,40000000.0
2009-07-08 17:05:00,2.21075,2.21311,2.21075,2.21193,44000000.0
2009-07-08 17:10:00,2.21125,2.21494,2.21086,2.21456,40000000.0
2009-07-08 17:15:00,2.21425,2.21545,2.21373,2.21474,40000000.0
2009-07-08 17:20:00,2.21514,2.22239,2.21498,2.22128,41000000.0
2009-07-08 17:25:00,2.2203,2.2203,2.21764,2.21996,38000000.0
2009-07-08 17:30:00,2.22087,2.22469,2.22062,2.22447,45000000.0
2009-07-08 17:35:00,2.22428,2.22428,2.21817,2.21874,36000000.0
2009-07-08 17:40:00,2.21925,2.21952,2.21634,2.21751,45000000.0
2009-07-08 17:45:00,2.2171,2.21981,2.2171,2.21739,37000000.0
2009-07-08 17:50:00,2.21737,2.21927,2.21674,2.2192,39000000.0
2009-07-08 17:55:00,2.21903,2.22021,2.21903,2.21938,44000000.0
2009-07-08 18:00:00,2.21955,2.22629,2.21955,2.22546,44000000.0
2009-07-08 18:05:00,2.22617,2.22776,2.22445,2.22469,44000000.0
2009-07-08 18:10:00,2.22532,2.2266,2.22296,2.22376,44000000.0
2009-07-08 18:15:00,2.2234,2.22731,2.22199,2.22731,42000000.0
2009-07-08 18:20:00,2.22666,2.22957,2.22495,2.22902,47000000.0
2009-07-08 18:25:00,2.22878,2.23112,2.22855,2.23111,36000000.0
2009-07-08 18:30:00,2.23168,2.23168,2.22722,2.22722,46000000.0
2009-07-08 18:35:00,2.22797,2.22969,2.22797,2.22969,38000000.0
2009-07-08 18:40:00,2.23008,2.23033,2.22751,2.22751,41000000.0
2009-07-08 18:45:00,2.22724,2.2284,2.22516,2.2284,44000000.0
2009-07-08 18:50:00,2.22867,2.22867,2.22504,2.22574,42000000.0
2009-07-08 18:55:00,2.22602,2.22776,2.22492,2.22774,41000000.0
2009-07-08 19:00:00,2.22864,2.22932,2.22546,2.22584,37000000.0
2009-07-08 19:05:00,2.22598,2.22606,2.22302,2.2232,40000000.0
2009-07-08 19:10:00,2.22313,2.22485,2.22223,2.22223,42000000.0
2009-07-08 19:15:00,2.2225,2.22297,2.2217,2.2217,48000000.0
2009-07-08 19:20:00,2.22169,2.2236,2.22149,2.2234,47000000.0
2009-07-08 19:25:00,2.22272,2.22272,2.2208,2.2208,41000000.0
2009-07-08 19:30:00,2.22091,2.2219,2.22044,2.22148,42000000.0
2009-07-08 19:35:00,2.22152,2.22332,2.22152,2.22211,38000000.0
2009-07-08 19:40:00,2.22233,2.22337,2.22214,2.22297,42000000.0
2009-07-08 19:45:00,2.22269,2.22279,2.22166,2.22169,40000000.0
2009-07-08 19:50:00,2.22131,2.22582,2.22116,2.22437,36000000.0
2009-07-08 19:55:00,2.22365,2.22368,2.22235,2.22284,41000000.0
2009-07-08 20:00:00,2.22292,2.22367,2.22242,2.22284,38000000.0
2009-07-08 20:05:00,2.22253,2.22491,2.22246,2.22414,45000000.0
2009-07-08 20:10:00,2.22403,2.22615,2.22403,2.22499,39000000.0
2009-07-08 20:15:00,2.22485,2.22561,2.22396,2.22506,42000000.0
2009-07-08 20:20:00,2.22472,2.22472,2.22289,2.22385,40000000.0
2009-07-08 20:25:00,2.2244,2.22484,2.22403,2.22429,39000000.0
2009-07-08 20:30:00,2.22431,2.22464,2.22268,2.22343,37000000.0
2009-07-08 20:35:00,2.2232,2.22515,2.2232,2.22368,46000000.0
2009-07-08 20:40:00,2.22404,2.22497,2.22374,2.22406,45000000.0
2009-07-08 20:45:00,2.22394,2.2248,2.22383,2.22414,37000000.0
2009-07-08 20:50:00,2.22423,2.22458,2.22112,2.22137,46000000.0
2009-07-08 20:55:00,2.22165,2.2229,2.2211,2.22248,36000000.0
2009-07-08 21:00:00,2.223,2.22304,2.22222,2.22238,36000000.0
2009-07-08 21:05:00,2.22269,2.22289,2.22054,2.2212,44000000.0
2009-07-08 21:10:00,2.22108,2.22158,2.22024,2.22032,39000000.0
2009-07-08 21:15:00,2.22011,2.22018,2.21915,2.21966,39000000.0
2009-07-08 21:20:00,2.2208,2.22092,2.21881,2.21936,40000000.0
2009-07-08 21:25:00,2.21945,2.2204,2.21928,2.21964,36000000.0
2009-07-08 21:30:00,2.21938,2.21992,2.21865,2.21992,45000000.0
2009-07-08 21:35:00,2.21992,2.21999,2.21877,2.21954,44000000.0
2009-07-08 21:40:00,2.21866,2.21932,2.21762,2.21922,42000000.0
2009-07-08 21:45:00,2.21946,2.22017,2.21425,2.21478,39000000.0
2009-07-08 21:50:00,2.21554,2.21604,2.21248,2.21604,36000000.0
2009-07-08 21:55:00,2.21677,2.21677,2.21545,2.21592,37000000.0
2009-07-08 22:00:00,2.2165,2.21761,2.21629,2.21761,42000000.0
2009-07-08 22:05:00,2.21815,2.21815,2.21706,2.21761,42000000.0
2009-07-08 22:10:00,2.2176,2.21855,2.21626,2.21626,43000000.0
2009-07-08 22:15:00,2.21645,2.21781,2.21481,2.21663,39000000.0
2009-07-08 22:20:00,2.21659,2.21728,2.21603,2.21688,35000000.0
2009-07-08 22:25:00,2.21715,2.21789,2.21674,2.21766,43000000.0
2009-07-08 22:30:00,2.21769,2.21789,2.21399,2.21399,38000000.0
2009-07-08 22:35:00,2.21395,2.2143,2.21346,2.2135,42000000.0
2009-07-08 22:40:00,2.21442,2.2152,2.21363,2.21495,36000000.0
2009-07-08 22:45:00,2.21456,2.21578,2.21389,2.21534,41000000.0
2009-07-08 22:50:00,2.21509,2.21587,2.21458,2.21526,42000000.0
2009-07-08 22:55:00,2.21583,2.21748,2.21561,2.21622,34000000.0
2009-07-08 23:00:00,2.21611,2.21686,2.2157,2.21592,38000000.0
2009-07-08 23:05:00,2.21583,2.21712,2.21576,2.21625,38000000.0
2009-07-08 23:10:00,2.21629,2.21772,2.21615,2.21751,42000000.0
2009-07-08 23:15:00,2.21699,2.21744,2.21648,2.21744,38000000.0
2009-07-08 23:20:00,2.21664,2.21694,2.21632,2.21634,38000000.0
2009-07-08 23:25:00,2.2163,2.21632,2.21479,2.21516,42000000.0
2009-07-08 23:30:00,2.2153,2.2153,2.21467,2.21467,41000000.0
2009-07-08 23:35:00,2.21465,2.2147,2.21419,2.2143,39000000.0
2009-07-08 23:40:00,2.21463,2.21486,2.21415,2.21428,40000000.0
2009-07-08 23:45:00,2.21424,2.21493,2.2138,2.21493,40000000.0
2009-07-08 23:50:00,2.215,2.2151,2.21293,2.21459,43000000.0
2009-07-08 23:55:00,2.2146,2.21478,2.21367,2.21388,42000000.0
2009-07-09 00:00:00,2.21372,2.21386,2.212,2.21227,40000000.0
2009-07-09 00:05:00,2.21145,2.21145,2.20779,2.20957,44000000.0
2009-07-09 00:10:00,2.20991,2.21291,2.20946,2.2126,42000000.0
2009-07-09 00:15:00,2.21268,2.21323,2.21201,2.21234,41000000.0
2009-07-09 00:20:00,2.21216,2.21216,2.21126,2.21199,42000000.0
2009-07-09 00:25:00,2.21186,2.21224,2.21144,2.21219,42000000.0
2009-07-09 00:30:00,2.21225,2.21383,2.2121,2.21345,39000000.0
2009-07-09 00:35:00,2.21316,2.21583,2.21316,2.21513,42000000.0
2009-07-09 00:40:00,2.21496,2.21524,2.21421,2.21426,41000000.0
2009-07-09 00:45:00,2.21478,2.21478,2.21396,2.21472,46000000.0
2009-07-09 00:50:00,2.21476,2.21504,2.21287,2.21289,41000000.0
2009-07-09 00:55:00,2.21295,2.21764,2.21295,2.21762,39000000.0
2009-07-09 01:00:00,2.21817,2.21817,2.21428,2.21428,42000000.0
2009-07-09 01:05:00,2.21433,2.21495,2.214,2.21465,37000000.0
2009-07-09 01:10:00,2.21476,2.21813,2.21425,2.2163,43000000.0
2009-07-09 01:15:00,2.21628,2.21671,2.21537,2.21564,39000000.0
2009-07-09 01:20:00,2.21576,2.21748,2.21576,2.21724,40000000.0
2009-07-09 01:25:00,2.21719,2.21859,2.21645,2.21825,40000000.0
2009-07-09 01:30:00,2.21839,2.21842,2.2173,2.21833,40000000.0
2009-07-09 01:35:00,2.21856,2.21984,2.21839,2.21918,38000000.0
2009-07-09 01:40:00,2.21906,2.21906,2.21732,2.218,45000000.0
2009-07-09 01:45:00,2.21805,2.2199,2.21787,2.21931,37000000.0
2009-07-09 01:50:00,2.2189,2.21939,2.21743,2.2176,43000000.0
2009-07-09 01:55:00,2.21773,2.21782,2.21554,2.2157,43000000.0
2009-07-09 02:00:00,2.21547,2.2182,2.21472,2.21714,63000000.0
2009-07-09 02:05:00,2.21709,2.21709,2.21592,2.21612,55000000.0
2009-07-09 02:10:00,2.21593,2.21738,2.21523,2.21651,43000000.0
2009-07-09 02:15:00,2.21672,2.21762,2.21656,2.21721,40000000.0
2009-07-09 02:20:00,2.2173,2.21852,2.21728,2.21835,48000000.0
2009-07-09 02:25:00,2.21843,2.21905,2.21415,2.21418,69000000.0
2009-07-09 02:30:00,2.21466,2.21469,2.21363,2.21371,57000000.0
2009-07-09 02:35:00,2.21354,2.21444,2.21318,2.21342,45000000.0
2009-07-09 02:40:00,2.21382,2.21551,2.21382,2.21549,47000000.0
2009-07-09 02:45:00,2.21555,2.21572,2.21455,2.21541,49000000.0
2009-07-09 02:50:00,2.21549,2.21549,2.21406,2.21406,33000000.0
2009-07-09 02:55:00,2.21403,2.21597,2.21342,2.21597,54000000.0
2009-07-09 03:00:00,2.21574,2.2163,2.21485,2.21531,42000000.0
2009-07-09 03:05:00,2.21564,2.21601,2.2152,2.2154,48000000.0
2009-07-09 03:10:00,2.21526,2.21551,2.2136,2.2136,51000000.0
2009-07-09 03:15:00,2.21345,2.21367,2.2104,2.2104,37000000.0
2009-07-09 03:20:00,2.21053,2.21192,2.20923,2.21192,38000000.0
2009-07-09 03:25:00,2.21213,2.21356,2.21213,2.21356,54000000.0
2009-07-09 03:30:00,2.21277,2.21354,2.21165,2.21267,46000000.0
2009-07-09 03:35:00,2.21285,2.21545,2.21244,2.21499,42000000.0
2009-07-09 03:40:00,2.21454,2.2158,2.21448,2.2145,43000000.0
2009-07-09 03:45:00,2.21421,2.21495,2.21417,2.21417,57000000.0
2009-07-09 03:50:00,2.21417,2.21542,2.21394,2.21542,41000000.0
2009-07-09 03:55:00,2.21504,2.21657,2.21504,2.21608,46000000.0
2009-07-09 04:00:00,2.21593,2.21724,2.21562,2.21651,72000000.0
2009-07-09 04:05:00,2.21642,2.21741,2.21627,2.21642,40000000.0
2009-07-09 04:10:00,2.21658,2.2169,2.21613,2.21686,37000000.0
2009-07-09 04:15:00,2.21681,2.21725,2.21584,2.21619,64000000.0
2009-07-09 04:20:00,2.21612,2.21647,2.21589,2.21647,47000000.0
2009-07-09 04:25:00,2.21622,2.21649,2.21477,2.21477,56000000.0
2009-07-09 04:30:00,2.21471,2.21629,2.21459,2.21629,67000000.0
2009-07-09 04:35:00,2.21654,2.21675,2.21595,2.21636,41000000.0
2009-07-09 04:40:00,2.21629,2.2176,2.21597,2.21713,48000000.0
2009-07-09 04:45:00,2.2173,2.21775,2.21675,2.21734,37000000.0
2009-07-09 04:50:00,2.21712,2.21734,2.21691,2.21722,50000000.0
2009-07-09 04:55:00,2.21738,2.21815,2.21679,2.21793,52000000.0
2009-07-09 05:00:00,2.21751,2.21786,2.21697,2.21762,40000000.0
2009-07-09 05:05:00,2.21746,2.21832,2.21734,2.21832,53000000.0
2009-07-09 05:10:00,2.21835,2.21968,2.21792,2.21968,60000000.0
2009-07-09 05:15:00,2.21963,2.21971,2.21875,2.21881,53000000.0
2009-07-09 05:20:00,2.21881,2.21914,2.21723,2.21804,107000000.0
2009-07-09 05:25:00,2.21821,2.21852,2.21725,2.21726,125000000.0
2009-07-09 05:30:00,2.21744,2.21797,2.21689,2.21702,43000000.0
2009-07-09 05:35:00,2.21698,2.21797,2.21694,2.21774,54000000.0
2009-07-09 05:40:00,2.21762,2.21762,2.21696,2.21718,47000000.0
2009-07-09 05:45:00,2.21703,2.21717,2.21664,2.21676,57000000.0
2009-07-09 05:50:00,2.2169,2.2169,2.21615,2.21642,82000000.0
2009-07-09 05:55:00,2.21632,2.21658,2.2147,2.2147,86000000.0
2009-07-09 06:00:00,2.21479,2.21694,2.21479,2.21654,87000000.0
2009-07-09 06:05:00,2.21645,2.2169,2.21606,2.21669,45000000.0
2009-07-09 06:10:00,2.21673,2.21735,2.21657,2.21661,50000000.0
2009-07-09 06:15:00,2.21587,2.21662,2.21492,2.21585,61000000.0
2009-07-09 06:20:00,2.21582,2.21594,2.21517,2.21534,76000000.0
2009-07-09 06:25:00,2.21568,2.21658,2.21561,2.21658,41000000.0
2009-07-09 06:30:00,2.21647,2.21669,2.21501,2.21652,88000000.0
2009-07-09 06:35:00,2.21634,2.21648,2.2154,2.21596,45000000.0
2009-07-09 06:40:00,2.21579,2.2166,2.21555,2.21588,41000000.0
2009-07-09 06:45:00,2.2159,2.21683,2.21468,2.21525,41000000.0
2009-07-09 06:50:00,2.21504,2.21524,2.21462,2.21482,46000000.0
2009-07-09 06:55:00,2.21477,2.21504,2.21391,2.21447,66000000.0
2009-07-09 07:00:00,2.21444,2.21444,2.21276,2.21378,56000000.0
2009-07-09 07:05:00,2.21356,2.21457,2.21356,2.2138,59000000.0
2009-07-09 07:10:00,2.21377,2.2142,2.21308,2.21354,61000000.0
2009-07-09 07:15:00,2.21343,2.21346,2.21286,2.21346,49000000.0
2009-07-09 07:20:00,2.21354,2.21496,2.21345,2.21486,60000000.0
2009-07-09 07:25:00,2.21462,2.21493,2.21436,2.21472,106000000.0
2009-07-09 07:30:00,2.21467,2.21537,2.21446,2.21532,76000000.0
2009-07-09 07:35:00,2.21489,2.21556,2.21475,2.21548,54000000.0
2009-07-09 07:40:00,2.2159,2.21825,2.2159,2.21808,82000000.0
2009-07-09 07:45:00,2.21811,2.21889,2.21727,2.21795,77000000.0
2009-07-09 07:50:00,2.21801,2.22056,2.21801,2.21844,97000000.0
2009-07-09 07:55:00,2.21887,2.21929,2.21654,2.21911,101000000.0
2009-07-09 08:00:00,2.21939,2.21971,2.21869,2.21903,106000000.0
2009-07-09 08:05:00,2.21887,2.21935,2.21783,2.21803,93000000.0
2009-07-09 08:10:00,2.21827,2.21838,2.21658,2.21684,118000000.0
2009-07-09 08:15:00,2.21666,2.21688,2.21583,2.21663,94000000.0
2009-07-09 08:20:00,2.21657,2.21663,2.21484,2.21484,101000000.0
2009-07-09 08:25:00,2.21427,2.21447,2.21332,2.21436,154000000.0
2009-07-09 08:30:00,2.21373,2.21488,2.2136,2.2136,216000000.0
2009-07-09 08:35:00,2.21375,2.21439,2.21325,2.21437,120000000.0
2009-07-09 08:40:00,2.21467,2.21492,2.21369,2.21414,123000000.0
2009-07-09 08:45:00,2.21413,2.21413,2.21262,2.21273,148000000.0
2009-07-09 08:50:00,2.21139,2.21249,2.21118,2.21235,232000000.0
2009-07-09 08:55:00,2.21215,2.21356,2.21215,2.21271,129000000.0
2009-07-09 09:00:00,2.21271,2.21305,2.21046,2.21305,98000000.0
2009-07-09 09:05:00,2.21265,2.21368,2.21182,2.21323,129000000.0
2009-07-09 09:10:00,2.21328,2.21369,2.21189,2.21287,216000000.0
2009-07-09 09:15:00,2.21321,2.21401,2.21265,2.21401,232000000.0
2009-07-09 09:20:00,2.2143,2.21437,2.21087,2.21087,273000000.0
2009-07-09 09:25:00,2.21078,2.21166,2.2102,2.21118,194000000.0
2009-07-09 09:30:00,2.21155,2.21155,2.20944,2.20975,151000000.0
2009-07-09 09:35:00,2.20947,2.2099,2.20915,2.20967,228000000.0
2009-07-09 09:40:00,2.20926,2.20943,2.20851,2.20878,226000000.0
2009-07-09 09:45:00,2.20917,2.20974,2.20746,2.2089,136000000.0
2009-07-09 09:50:00,2.20888,2.21018,2.20823,2.20842,196000000.0
2009-07-09 09:55:00,2.20855,2.20936,2.20795,2.20936,190000000.0
2009-07-09 10:00:00,2.20954,2.21048,2.20954,2.20961,196000000.0
2009-07-09 10:05:00,2.20961,2.21137,2.20942,2.21116,232000000.0
2009-07-09 10:10:00,2.21107,2.21128,2.20957,2.21019,303000000.0
2009-07-09 10:15:00,2.21017,2.21017,2.20905,2.20905,225000000.0
2009-07-09 10:20:00,2.20898,2.20935,2.20753,2.20783,233000000.0
2009-07-09 10:25:00,2.20804,2.20929,2.20803,2.20928,301000000.0
2009-07-09 10:30:00,2.209,2.20912,2.2085,2.20885,157000000.0
2009-07-09 10:35:00,2.20867,2.20909,2.20807,2.20845,140000000.0
2009-07-09 10:40:00,2.2075,2.20779,2.20562,2.20754,139000000.0
2009-07-09 10:45:00,2.20783,2.20783,2.20537,2.20537,165000000.0
2009-07-09 10:50:00,2.2058,2.20627,2.20456,2.20489,206000000.0
2009-07-09 10:55:00,2.20508,2.2056,2.20461,2.20546,176000000.0
2009-07-09 11:00:00,2.20559,2.20567,2.20481,2.20511,178000000.0
2009-07-09 11:05:00,2.20526,2.2057,2.20481,2.20526,142000000.0
2009-07-09 11:10:00,2.20473,2.20486,2.20419,2.20458,236000000.0
2009-07-09 11:15:00,2.20431,2.20485,2.20386,2.20415,218000000.0
2009-07-09 11:20:00,2.20449,2.20473,2.20319,2.20329,229000000.0
2009-07-09 11:25:00,2.20368,2.20378,2.20185,2.2019,183000000.0
2009-07-09 11:30:00,2.20195,2.20234,2.20153,2.20229,173000000.0
2009-07-09 11:35:00,2.20262,2.2036,2.20262,2.20349,231000000.0
2009-07-09 11:40:00,2.20329,2.20499,2.20296,2.20495,185000000.0
2009-07-09 11:45:00,2.20498,2.20559,2.20456,2.20559,169000000.0
2009-07-09 11:50:00,2.20561,2.20633,2.20545,2.20603,188000000.0
2009-07-09 11:55:00,2.20609,2.20643,2.20519,2.20519,200000000.0
2009-07-09 12:00:00,2.20529,2.2057,2.20475,2.20546,150000000.0
2009-07-09 12:05:00,2.2057,2.20601,2.20501,2.20511,112000000.0
2009-07-09 12:10:00,2.2051,2.20542,2.20466,2.20492,149000000.0
2009-07-09 12:15:00,2.20472,2.20688,2.20472,2.20657,180000000.0
2009-07-09 12:20:00,2.20663,2.20786,2.20558,2.20786,178000000.0
2009-07-09 12:25:00,2.20818,2.20951,2.20638,2.20638,208000000.0
2009-07-09 12:30:00,2.20645,2.21089,2.20605,2.21073,188000000.0
2009-07-09 12:35:00,2.21033,2.21054,2.20965,2.21016,110000000.0
2009-07-09 12:40:00,2.21001,2.2109,2.20978,2.21017,82000000.0
2009-07-09 12:45:00,2.21062,2.21121,2.21036,2.21093,160000000.0
2009-07-09 12:50:00,2.21114,2.21128,2.21032,2.2107,129000000.0
2009-07-09 12:55:00,2.21188,2.21407,2.21173,2.21369,131000000.0
2009-07-09 13:00:00,2.21364,2.21411,2.21114,2.21305,91000000.0
2009-07-09 13:05:00,2.21349,2.21457,2.21296,2.21457,126000000.0
2009-07-09 13:10:00,2.2158,2.21636,2.2152,2.21528,104000000.0
2009-07-09 13:15:00,2.21586,2.21625,2.21522,2.21562,141000000.0
2009-07-09 13:20:00,2.21572,2.21597,2.21461,2.21534,165000000.0
2009-07-09 13:25:00,2.21539,2.21645,2.21539,2.21645,128000000.0
2009-07-09 13:30:00,2.21668,2.2174,2.21639,2.21678,118000000.0
2009-07-09 13:35:00,2.2169,2.21722,2.21635,2.21635,143000000.0
2009-07-09 13:40:00,2.21673,2.2198,2.21673,2.21953,145000000.0
2009-07-09 13:45:00,2.21964,2.22007,2.2191,2.21981,101000000.0
2009-07-09 13:50:00,2.21936,2.21936,2.21706,2.21829,144000000.0
2009-07-09 13:55:00,2.21881,2.21945,2.21816,2.21816,144000000.0
2009-07-09 14:00:00,2.21804,2.2195,2.21798,2.21921,124000000.0
2009-07-09 14:05:00,2.21891,2.21893,2.21796,2.21828,128000000.0
2009-07-09 14:10:00,2.21817,2.21895,2.21763,2.21871,104000000.0
2009-07-09 14:15:00,2.21869,2.21898,2.21828,2.21846,86000000.0
2009-07-09 14:20:00,2.21913,2.21984,2.21861,2.21961,84000000.0
2009-07-09 14:25:00,2.21986,2.22033,2.21819,2.21819,75000000.0
2009-07-09 14:30:00,2.21793,2.2192,2.2168,2.21896,67000000.0
2009-07-09 14:35:00,2.21876,2.21983,2.21876,2.21948,41000000.0
2009-07-09 14:40:00,2.21948,2.21948,2.21784,2.21892,43000000.0
2009-07-09 14:45:00,2.21863,2.21863,2.21621,2.21704,40000000.0
2009-07-09 14:50:00,2.21714,2.21778,2.21625,2.21667,43000000.0
2009-07-09 14:55:00,2.21656,2.21769,2.21626,2.21766,38000000.0
2009-07-09 15:00:00,2.21732,2.2192,2.21722,2.2192,37000000.0
2009-07-09 15:05:00,2.21939,2.21966,2.21847,2.21856,41000000.0
2009-07-09 15:10:00,2.2184,2.21959,2.21787,2.21926,45000000.0
2009-07-09 15:15:00,2.21919,2.22025,2.21861,2.21912,41000000.0
2009-07-09 15:20:00,2.21912,2.21951,2.21851,2.21905,42000000.0
2009-07-09 15:25:00,2.21902,2.21928,2.21774,2.21778,39000000.0
2009-07-09 15:30:00,2.21769,2.21989,2.2175,2.2186,40000000.0
2009-07-09 15:35:00,2.21828,2.21937,2.21708,2.21907,39000000.0
2009-07-09 15:40:00,2.22005,2.22116,2.22005,2.22116,44000000.0
2009-07-09 15:45:00,2.22111,2.2217,2.22007,2.22106,38000000.0
2009-07-09 15:50:00,2.22138,2.22156,2.21847,2.21847,42000000.0
2009-07-09 15:55:00,2.21909,2.22017,2.21909,2.21969,43000000.0
2009-07-09 16:00:00,2.21938,2.22166,2.21931,2.21931,43000000.0
2009-07-09 16:05:00,2.21922,2.21992,2.21796,2.21881,44000000.0
2009-07-09 16:10:00,2.21896,2.22013,2.21833,2.21967,44000000.0
2009-07-09 16:15:00,2.21992,2.22079,2.21983,2.22079,47000000.0
2009-07-09 16:20:00,2.22083,2.22213,2.22044,2.22201,44000000.0
2009-07-09 16:25:00,2.2225,2.22271,2.22058,2.22058,43000000.0
2009-07-09 16:30:00,2.22074,2.22179,2.21963,2.22022,42000000.0
2009-07-09 16:35:00,2.21964,2.22001,2.21832,2.22001,38000000.0
2009-07-09 16:40:00,2.21982,2.2204,2.2177,2.21824,42000000.0
2009-07-09 16:45:00,2.21839,2.22019,2.21784,2.21977,47000000.0
2009-07-09 16:50:00,2.22001,2.22037,2.2187,2.21906,37000000.0
2009-07-09 16:55:00,2.21924,2.22058,2.21898,2.22018,44000000.0
2009-07-09 17:00:00,2.22091,2.22265,2.22062,2.22155,40000000.0
2009-07-09 17:05:00,2.22116,2.22419,2.22116,2.22259,44000000.0
2009-07-09 17:10:00,2.22298,2.22441,2.22255,2.22411,40000000.0
2009-07-09 17:15:00,2.22419,2.22503,2.22249,2.22269,40000000.0
2009-07-09 17:20:00,2.22326,2.22356,2.22227,2.22288,41000000.0
2009-07-09 17:25:00,2.22306,2.22357,2.22239,2.2224,38000000.0
2009-07-09 17:30:00,2.22272,2.22331,2.22028,2.22092,45000000.0
2009-07-09 17:35:00,2.22126,2.22272,2.2203,2.22264,36000000.0
2009-07-09 17:40:00,2.22207,2.22305,2.22097,2.2226,45000000.0
2009-07-09 17:45:00,2.22274,2.22421,2.22245,2.22353,37000000.0
2009-07-09 17:50:00,2.22366,2.22388,2.22315,2.2232,39000000.0
2009-07-09 17:55:00,2.22325,2.22532,2.22273,2.22532,44000000.0
2009-07-09 18:00:00,2.22555,2.22844,2.22555,2.2284,44000000.0
2009-07-09 18:05:00,2.22846,2.22924,2.22822,2.22826,44000000.0
2009-07-09 18:10:00,2.22816,2.22838,2.22657,2.22694,44000000.0
2009-07-09 18:15:00,2.2264,2.22657,2.22472,2.22491,42000000.0
2009-07-09 18:20:00,2.22516,2.22561,2.22316,2.22532,47000000.0
2009-07-09 18:25:00,2.22537,2.22727,2.22537,2.22674,36000000.0
2009-07-09 18:30:00,2.22681,2.22714,2.22548,2.22636,46000000.0
2009-07-09 18:35:00,2.22638,2.22638,2.2253,2.22638,38000000.0
2009-07-09 18:40:00,2.22696,2.22744,2.22465,2.22744,41000000.0
2009-07-09 18:45:00,2.22758,2.22796,2.2253,2.22628,44000000.0
2009-07-09 18:50:00,2.22654,2.22798,2.22526,2.22568,42000000.0
2009-07-09 18:55:00,2.22463,2.22625,2.22463,2.22567,41000000.0
2009-07-09 19:00:00,2.22593,2.22634,2.22504,2.22557,37000000.0
2009-07-09 19:05:00,2.22609,2.2296,2.22609,2.22739,40000000.0
2009-07-09 19:10:00,2.22665,2.22816,2.22633,2.22654,42000000.0
2009-07-09 19:15:00,2.22698,2.22705,2.22538,2.2256,42000000.0
2009-07-09 19:20:00,2.22579,2.22634,2.22452,2.2259,47000000.0
2009-07-09 19:25:00,2.22537,2.22657,2.22491,2.22513,41000000.0
2009-07-09 19:30:00,2.22539,2.2255,2.22447,2.22447,42000000.0
2009-07-09 19:35:00,2.22472,2.22526,2.22467,2.22498,38000000.0
2009-07-09 19:40:00,2.22513,2.22612,2.22441,2.22441,42000000.0
2009-07-09 19:45:00,2.22454,2.22696,2.22454,2.22696,40000000.0
2009-07-09 19:50:00,2.22636,2.22656,2.22459,2.22542,36000000.0
2009-07-09 19:55:00,2.2254,2.22667,2.22506,2.22667,41000000.0
2009-07-09 20:00:00,2.2266,2.22708,2.22643,2.22653,36000000.0
2009-07-09 20:05:00,2.22632,2.22769,2.22628,2.2271,45000000.0
2009-07-09 20:10:00,2.22714,2.22736,2.22652,2.22726,39000000.0
2009-07-09 20:15:00,2.22737,2.2275,2.22685,2.22705,42000000.0
2009-07-09 20:20:00,2.22702,2.2272,2.22608,2.22608,40000000.0
2009-07-09 20:25:00,2.22555,2.22618,2.22551,2.22618,39000000.0
2009-07-09 20:30:00,2.22642,2.22654,2.22571,2.22577,37000000.0
2009-07-09 20:35:00,2.22517,2.22539,2.22463,2.2251,46000000.0
2009-07-09 20:40:00,2.22495,2.22544,2.22451,2.22515,45000000.0
2009-07-09 20:45:00,2.22498,2.22591,2.22474,2.22544,37000000.0
2009-07-09 20:50:00,2.22531,2.22737,2.22531,2.22566,46000000.0
2009-07-09 20:55:00,2.22547,2.2255,2.22433,2.22517,39000000.0
2009-07-09 21:00:00,2.22533,2.22617,2.22505,2.2251,36000000.0
2009-07-09 21:05:00,2.22532,2.22546,2.22432,2.22456,44000000.0
2009-07-09 21:10:00,2.22489,2.22546,2.22454,2.22462,39000000.0
2009-07-09 21:15:00,2.22473,2.22662,2.22473,2.22617,39000000.0
2009-07-09 21:20:00,2.22603,2.22633,2.22509,2.22514,42000000.0
2009-07-09 21:25:00,2.22517,2.22834,2.22506,2.2277,36000000.0
2009-07-09 21:30:00,2.22789,2.22803,2.22685,2.22715,45000000.0
2009-07-09 21:35:00,2.22734,2.22737,2.22676,2.22726,44000000.0
2009-07-09 21:40:00,2.22725,2.22741,2.22467,2.22654,42000000.0
2009-07-09 21:45:00,2.22668,2.2269,2.22614,2.22614,39000000.0
2009-07-09 21:50:00,2.22595,2.22615,2.22573,2.22615,36000000.0
2009-07-09 21:55:00,2.22619,2.22678,2.22561,2.22644,37000000.0
2009-07-09 22:00:00,2.22641,2.22683,2.22609,2.2264,38000000.0
2009-07-09 22:05:00,2.22645,2.22702,2.22584,2.22648,42000000.0
2009-07-09 22:10:00,2.22609,2.22682,2.22609,2.2267,43000000.0
2009-07-09 22:15:00,2.22724,2.22741,2.22542,2.22666,39000000.0
2009-07-09 22:20:00,2.22679,2.2275,2.22629,2.22724,35000000.0
2009-07-09 22:25:00,2.22715,2.22758,2.22705,2.22757,43000000.0
2009-07-09 22:30:00,2.22678,2.22763,2.22631,2.22654,38000000.0
2009-07-09 22:35:00,2.22611,2.22611,2.2242,2.22518,42000000.0
2009-07-09 22:40:00,2.22519,2.22537,2.22431,2.22465,36000000.0
2009-07-09 22:45:00,2.22454,2.22531,2.22405,2.22531,41000000.0
2009-07-09 22:50:00,2.22551,2.22551,2.22413,2.22413,38000000.0
2009-07-09 22:55:00,2.22423,2.22488,2.22345,2.22416,34000000.0
2009-07-09 23:00:00,2.22415,2.22415,2.22334,2.22393,38000000.0
2009-07-09 23:05:00,2.22402,2.22416,2.22187,2.22196,38000000.0
2009-07-09 23:10:00,2.22204,2.22313,2.22179,2.22304,42000000.0
2009-07-09 23:15:00,2.22294,2.22416,2.22294,2.22409,38000000.0
2009-07-09 23:20:00,2.22479,2.22479,2.2236,2.22454,38000000.0
2009-07-09 23:25:00,2.22454,2.22576,2.22453,2.22536,42000000.0
2009-07-09 23:30:00,2.22535,2.22552,2.2242,2.2242,41000000.0
2009-07-09 23:35:00,2.22443,2.22447,2.22259,2.22265,39000000.0
2009-07-09 23:40:00,2.22304,2.22318,2.22174,2.22174,40000000.0
2009-07-09 23:45:00,2.22114,2.2212,2.21926,2.22119,40000000.0
2009-07-09 23:50:00,2.22119,2.22143,2.21927,2.22112,43000000.0
2009-07-09 23:55:00,2.22156,2.22185,2.22098,2.22115,42000000.0
2009-07-10 00:00:00,2.22167,2.22186,2.22089,2.22171,40000000.0
2009-07-10 00:05:00,2.22136,2.22146,2.2212,2.22125,42000000.0
2009-07-10 00:10:00,2.22152,2.22157,2.22047,2.22056,42000000.0
2009-07-10 00:15:00,2.22038,2.22078,2.21994,2.21994,41000000.0
2009-07-10 00:20:00,2.21988,2.22004,2.21959,2.21991,42000000.0
2009-07-10 00:25:00,2.21953,2.22055,2.21949,2.21993,42000000.0
2009-07-10 00:30:00,2.22012,2.22014,2.21891,2.21964,39000000.0
2009-07-10 00:35:00,2.2193,2.2199,2.21886,2.21894,42000000.0
2009-07-10 00:40:00,2.2189,2.21936,2.21831,2.2193,41000000.0
2009-07-10 00:45:00,2.21918,2.21922,2.21818,2.21829,46000000.0
2009-07-10 00:50:00,2.21792,2.21882,2.21744,2.21855,41000000.0
2009-07-10 00:55:00,2.2184,2.21874,2.21438,2.21461,39000000.0
2009-07-10 01:00:00,2.21534,2.21559,2.2142,2.21518,42000000.0
2009-07-10 01:05:00,2.21556,2.21713,2.21536,2.21667,37000000.0
2009-07-10 01:10:00,2.21666,2.2171,2.21489,2.21527,43000000.0
2009-07-10 01:15:00,2.21477,2.21477,2.21403,2.21403,39000000.0
2009-07-10 01:20:00,2.21393,2.21438,2.21364,2.21372,40000000.0
2009-07-10 01:25:00,2.2141,2.21547,2.2136,2.21372,40000000.0
2009-07-10 01:30:00,2.21384,2.21427,2.2135,2.21427,40000000.0
2009-07-10 01:35:00,2.21477,2.21495,2.21445,2.21445,38000000.0
2009-07-10 01:40:00,2.21452,2.2148,2.21386,2.21413,45000000.0
2009-07-10 01:45:00,2.21397,2.21477,2.21323,2.21477,37000000.0
2009-07-10 01:50:00,2.21516,2.21519,2.21455,2.21455,43000000.0
2009-07-10 01:55:00,2.21441,2.21441,2.21238,2.21406,43000000.0
2009-07-10 02:00:00,2.21349,2.21436,2.21321,2.21403,63000000.0
2009-07-10 02:05:00,2.21408,2.21484,2.21371,2.2144,55000000.0
2009-07-10 02:10:00,2.2144,2.21458,2.2135,2.21394,43000000.0
2009-07-10 02:15:00,2.2138,2.21465,2.21319,2.21465,40000000.0
2009-07-10 02:20:00,2.21484,2.21628,2.21438,2.21628,48000000.0
2009-07-10 02:25:00,2.21613,2.21646,2.21394,2.21409,69000000.0
2009-07-10 02:30:00,2.21439,2.21485,2.21394,2.21433,57000000.0
2009-07-10 02:35:00,2.21485,2.21567,2.21456,2.21538,45000000.0
2009-07-10 02:40:00,2.21527,2.21559,2.21494,2.21548,47000000.0
2009-07-10 02:45:00,2.2154,2.21541,2.21331,2.21331,49000000.0
2009-07-10 02:50:00,2.2136,2.21418,2.21256,2.21256,33000000.0
2009-07-10 02:55:00,2.21305,2.21324,2.21155,2.21216,54000000.0
2009-07-10 03:00:00,2.21169,2.21382,2.21169,2.21382,42000000.0
2009-07-10 03:05:00,2.21401,2.21401,2.21277,2.21283,44000000.0
2009-07-10 03:10:00,2.2129,2.21377,2.21186,2.21376,51000000.0
2009-07-10 03:15:00,2.2139,2.2139,2.21217,2.21271,37000000.0
2009-07-10 03:20:00,2.21311,2.21341,2.21121,2.21339,38000000.0
2009-07-10 03:25:00,2.21337,2.2139,2.21327,2.21384,54000000.0
2009-07-10 03:30:00,2.21366,2.21515,2.21312,2.21497,43000000.0
2009-07-10 03:35:00,2.21529,2.21551,2.21412,2.21412,42000000.0
2009-07-10 03:40:00,2.21501,2.2152,2.2134,2.2134,43000000.0
2009-07-10 03:45:00,2.21342,2.21464,2.21306,2.21464,57000000.0
2009-07-10 03:50:00,2.21444,2.21502,2.21382,2.21474,41000000.0
2009-07-10 03:55:00,2.21408,2.2153,2.21397,2.21518,46000000.0
2009-07-10 04:00:00,2.21517,2.21529,2.2141,2.21476,72000000.0
2009-07-10 04:05:00,2.21395,2.21478,2.21391,2.21466,42000000.0
2009-07-10 04:10:00,2.21468,2.21802,2.21468,2.21776,37000000.0
2009-07-10 04:15:00,2.21761,2.21776,2.2162,2.21693,64000000.0
2009-07-10 04:20:00,2.21677,2.21677,2.2162,2.21664,47000000.0
2009-07-10 04:25:00,2.21623,2.21686,2.21582,2.21653,56000000.0
2009-07-10 04:30:00,2.2165,2.21694,2.21636,2.21694,70000000.0
2009-07-10 04:35:00,2.21751,2.21799,2.21689,2.21719,38000000.0
2009-07-10 04:40:00,2.21731,2.21764,2.21664,2.21665,48000000.0
2009-07-10 04:45:00,2.21674,2.21677,2.21561,2.21591,37000000.0
2009-07-10 04:50:00,2.21587,2.21679,2.21554,2.21554,50000000.0
2009-07-10 04:55:00,2.21546,2.21776,2.21546,2.21695,52000000.0
2009-07-10 05:00:00,2.2173,2.21779,2.21686,2.21779,40000000.0
2009-07-10 05:05:00,2.21767,2.21836,2.21628,2.21767,53000000.0
2009-07-10 05:10:00,2.218,2.218,2.2165,2.21769,60000000.0
2009-07-10 05:15:00,2.21772,2.2181,2.21734,2.21747,53000000.0
2009-07-10 05:20:00,2.21758,2.21852,2.21752,2.21849,107000000.0
2009-07-10 05:25:00,2.21847,2.21938,2.2179,2.21907,125000000.0
2009-07-10 05:30:00,2.21853,2.21878,2.21812,2.21859,43000000.0
2009-07-10 05:35:00,2.21881,2.2199,2.21881,2.21953,54000000.0
2009-07-10 05:40:00,2.21974,2.22029,2.2191,2.21926,47000000.0
2009-07-10 05:45:00,2.21934,2.21955,2.21851,2.21877,57000000.0
2009-07-10 05:50:00,2.21883,2.21968,2.21775,2.21968,82000000.0
2009-07-10 05:55:00,2.21965,2.22058,2.21943,2.21991,86000000.0
2009-07-10 06:00:00,2.21967,2.22048,2.21959,2.21996,87000000.0
2009-07-10 06:05:00,2.21994,2.22135,2.21976,2.22126,45000000.0
2009-07-10 06:10:00,2.22122,2.22122,2.22019,2.22036,50000000.0
2009-07-10 06:15:00,2.22025,2.22025,2.21946,2.21981,61000000.0
2009-07-10 06:20:00,2.21993,2.22017,2.21905,2.22017,76000000.0
2009-07-10 06:25:00,2.22009,2.22093,2.21991,2.22039,41000000.0
2009-07-10 06:30:00,2.22044,2.22087,2.21885,2.21909,88000000.0
2009-07-10 06:35:00,2.21913,2.21972,2.21841,2.21882,45000000.0
2009-07-10 06:40:00,2.2188,2.21908,2.21861,2.21883,41000000.0
2009-07-10 06:45:00,2.21808,2.21895,2.21591,2.21895,41000000.0
2009-07-10 06:50:00,2.21881,2.21982,2.21793,2.21975,46000000.0
2009-07-10 06:55:00,2.21962,2.22052,2.2195,2.22047,66000000.0
2009-07-10 07:00:00,2.22064,2.22074,2.22001,2.22025,56000000.0
2009-07-10 07:05:00,2.2203,2.221,2.21969,2.221,59000000.0
2009-07-10 07:10:00,2.22068,2.22203,2.22068,2.22154,61000000.0
2009-07-10 07:15:00,2.22151,2.22253,2.22095,2.22247,49000000.0
2009-07-10 07:20:00,2.22235,2.22261,2.22195,2.22222,60000000.0
2009-07-10 07:25:00,2.22248,2.22256,2.22189,2.22204,106000000.0
2009-07-10 07:30:00,2.22193,2.22258,2.22163,2.22219,76000000.0
2009-07-10 07:35:00,2.22198,2.22239,2.22098,2.2222,54000000.0
2009-07-10 07:40:00,2.22194,2.22266,2.2215,2.22167,82000000.0
2009-07-10 07:45:00,2.22164,2.2227,2.22109,2.22197,77000000.0
2009-07-10 07:50:00,2.2222,2.2226,2.21984,2.22088,97000000.0
2009-07-10 07:55:00,2.22066,2.22194,2.2199,2.22146,101000000.0
2009-07-10 08:00:00,2.22186,2.22274,2.21933,2.21968,106000000.0
2009-07-10 08:05:00,2.21931,2.22173,2.21931,2.22173,93000000.0
2009-07-10 08:10:00,2.22181,2.22308,2.22181,2.22216,118000000.0
2009-07-10 08:15:00,2.22245,2.22289,2.22177,2.22177,94000000.0
2009-07-10 08:20:00,2.22205,2.22234,2.21969,2.21969,101000000.0
2009-07-10 08:25:00,2.21978,2.2216,2.21947,2.22116,154000000.0
2009-07-10 08:30:00,2.22116,2.22141,2.22066,2.22079,216000000.0
2009-07-10 08:35:00,2.2209,2.22248,2.22067,2.22193,120000000.0
2009-07-10 08:40:00,2.22189,2.22272,2.22147,2.22208,123000000.0
2009-07-10 08:45:00,2.2223,2.22561,2.2223,2.22515,148000000.0
2009-07-10 08:50:00,2.226,2.22638,2.22285,2.22293,232000000.0
2009-07-10 08:55:00,2.22291,2.22385,2.22229,2.22229,129000000.0
2009-07-10 09:00:00,2.22228,2.22228,2.21924,2.21929,98000000.0
2009-07-10 09:05:00,2.21911,2.22053,2.21911,2.22053,129000000.0
2009-07-10 09:10:00,2.22057,2.22067,2.21866,2.21889,216000000.0
2009-07-10 09:15:00,2.21889,2.21889,2.21778,2.21812,232000000.0
2009-07-10 09:20:00,2.21784,2.21805,2.21599,2.21722,273000000.0
2009-07-10 09:25:00,2.217,2.21771,2.21644,2.21645,194000000.0
2009-07-10 09:30:00,2.21606,2.21729,2.21589,2.21714,151000000.0
2009-07-10 09:35:00,2.21715,2.21715,2.21598,2.21687,228000000.0
2009-07-10 09:40:00,2.21688,2.21897,2.21688,2.21897,226000000.0
2009-07-10 09:45:00,2.21857,2.21885,2.21685,2.21713,136000000.0
2009-07-10 09:50:00,2.2174,2.21891,2.21702,2.21702,196000000.0
2009-07-10 09:55:00,2.21677,2.21707,2.21615,2.21673,190000000.0
2009-07-10 10:00:00,2.21709,2.21775,2.21691,2.21691,196000000.0
2009-07-10 10:05:00,2.21694,2.21757,2.2166,2.21754,232000000.0
2009-07-10 10:10:00,2.21847,2.21893,2.21747,2.2181,303000000.0
2009-07-10 10:15:00,2.21871,2.21873,2.21736,2.21821,225000000.0
2009-07-10 10:20:00,2.21847,2.21877,2.2173,2.21812,233000000.0
2009-07-10 10:25:00,2.21831,2.22126,2.21831,2.2211,301000000.0
2009-07-10 10:30:00,2.2211,2.2218,2.21992,2.22034,157000000.0
2009-07-10 10:35:00,2.21979,2.22036,2.21854,2.21854,140000000.0
2009-07-10 10:40:00,2.2185,2.2198,2.21835,2.21855,139000000.0
2009-07-10 10:45:00,2.21884,2.21956,2.21864,2.21947,165000000.0
2009-07-10 10:50:00,2.21943,2.22141,2.21929,2.21989,206000000.0
2009-07-10 10:55:00,2.22041,2.22121,2.21967,2.22073,176000000.0
2009-07-10 11:00:00,2.22083,2.22133,2.21932,2.22048,178000000.0
2009-07-10 11:05:00,2.2204,2.22116,2.21901,2.2192,142000000.0
2009-07-10 11:10:00,2.21891,2.21924,2.21841,2.21852,236000000.0
2009-07-10 11:15:00,2.21824,2.22067,2.21796,2.22067,218000000.0
2009-07-10 11:20:00,2.22074,2.22074,2.21934,2.21974,229000000.0
2009-07-10 11:25:00,2.21955,2.2215,2.21955,2.21984,183000000.0
2009-07-10 11:30:00,2.22,2.22048,2.21972,2.22039,173000000.0
2009-07-10 11:35:00,2.22069,2.22209,2.21993,2.22145,231000000.0
2009-07-10 11:40:00,2.22207,2.22249,2.2208,2.22129,185000000.0
2009-07-10 11:45:00,2.22137,2.22137,2.21903,2.22014,169000000.0
2009-07-10 11:50:00,2.22009,2.22163,2.21996,2.22001,188000000.0
2009-07-10 11:55:00,2.22006,2.22159,2.22006,2.22013,200000000.0
2009-07-10 12:00:00,2.22039,2.22062,2.21911,2.22033,150000000.0
2009-07-10 12:05:00,2.22062,2.2207,2.21762,2.21768,112000000.0
2009-07-10 12:10:00,2.21755,2.21922,2.21714,2.21844,149000000.0
2009-07-10 12:15:00,2.21865,2.21937,2.2182,2.21834,180000000.0
2009-07-10 12:20:00,2.21837,2.22001,2.2179,2.22001,178000000.0
2009-07-10 12:25:00,2.21955,2.22096,2.21811,2.21811,208000000.0
2009-07-10 12:30:00,2.21721,2.21974,2.21678,2.21947,188000000.0
2009-07-10 12:35:00,2.21926,2.21998,2.21831,2.21831,110000000.0
2009-07-10 12:40:00,2.21789,2.21858,2.21758,2.21815,82000000.0
2009-07-10 12:45:00,2.21798,2.21952,2.21798,2.21876,160000000.0
2009-07-10 12:50:00,2.21849,2.21878,2.2174,2.21773,129000000.0
2009-07-10 12:55:00,2.21805,2.21828,2.217,2.21825,131000000.0
2009-07-10 13:00:00,2.21804,2.21862,2.21749,2.21861,91000000.0
2009-07-10 13:05:00,2.21891,2.22111,2.21876,2.22051,126000000.0
2009-07-10 13:10:00,2.22024,2.22058,2.21923,2.21923,104000000.0
2009-07-10 13:15:00,2.21912,2.21955,2.21855,2.21902,141000000.0
2009-07-10 13:20:00,2.219,2.22058,2.219,2.22007,165000000.0
2009-07-10 13:25:00,2.22002,2.22267,2.22002,2.22082,128000000.0
2009-07-10 13:30:00,2.22064,2.22199,2.22034,2.22192,118000000.0
2009-07-10 13:35:00,2.22209,2.22256,2.22172,2.22239,143000000.0
2009-07-10 13:40:00,2.22231,2.2226,2.22138,2.22189,145000000.0
2009-07-10 13:45:00,2.22215,2.22338,2.22215,2.22276,101000000.0
2009-07-10 13:50:00,2.22299,2.22384,2.22229,2.22229,144000000.0
2009-07-10 13:55:00,2.22215,2.22431,2.22182,2.22416,144000000.0
2009-07-10 14:00:00,2.22374,2.22374,2.22282,2.22302,124000000.0
2009-07-10 14:05:00,2.22304,2.22347,2.22239,2.22257,128000000.0
2009-07-10 14:10:00,2.22278,2.22511,2.22264,2.22434,104000000.0
2009-07-10 14:15:00,2.22449,2.22449,2.2226,2.22292,86000000.0
2009-07-10 14:20:00,2.22243,2.22369,2.22235,2.22369,84000000.0
2009-07-10 14:25:00,2.22414,2.22514,2.22339,2.22507,75000000.0
2009-07-10 14:30:00,2.22557,2.22638,2.22162,2.2226,67000000.0
2009-07-10 14:35:00,2.22226,2.22321,2.22182,2.22271,41000000.0
2009-07-10 14:40:00,2.22214,2.22279,2.22163,2.22194,43000000.0
2009-07-10 14:45:00,2.22158,2.2236,2.22137,2.2236,40000000.0
2009-07-10 14:50:00,2.22363,2.22368,2.22285,2.22346,37000000.0
2009-07-10 14:55:00,2.22339,2.22339,2.22121,2.22218,38000000.0
2009-07-10 15:00:00,2.22227,2.22272,2.22207,2.22272,37000000.0
2009-07-10 15:05:00,2.22253,2.22259,2.22176,2.22217,41000000.0
2009-07-10 15:10:00,2.22214,2.22229,2.21922,2.21922,42000000.0
2009-07-10 15:15:00,2.21965,2.22176,2.21965,2.22173,41000000.0
2009-07-10 15:20:00,2.22141,2.22148,2.22023,2.22037,42000000.0
2009-07-10 15:25:00,2.22019,2.22045,2.21887,2.21905,39000000.0
2009-07-10 15:30:00,2.21946,2.21946,2.21679,2.21679,39000000.0
2009-07-10 15:35:00,2.2163,2.21713,2.21122,2.21412,39000000.0
2009-07-10 15:40:00,2.21387,2.2142,2.21235,2.2142,44000000.0
2009-07-10 15:45:00,2.21411,2.21552,2.21389,2.21489,38000000.0
2009-07-10 15:50:00,2.21425,2.21475,2.21324,2.21349,42000000.0
2009-07-10 15:55:00,2.21535,2.21637,2.21466,2.21629,43000000.0
2009-07-10 16:00:00,2.21699,2.21934,2.21631,2.21687,43000000.0
2009-07-10 16:05:00,2.2176,2.22084,2.2176,2.22081,44000000.0
2009-07-10 16:10:00,2.22082,2.22082,2.21658,2.21658,44000000.0
2009-07-10 16:15:00,2.21636,2.2194,2.21636,2.21791,47000000.0
2009-07-10 16:20:00,2.21797,2.21801,2.21668,2.21801,44000000.0
2009-07-10 16:25:00,2.2178,2.21833,2.21542,2.21593,43000000.0
2009-07-10 16:30:00,2.21578,2.21621,2.21519,2.21599,42000000.0
2009-07-10 16:35:00,2.2153,2.2186,2.21499,2.21856,38000000.0
2009-07-10 16:40:00,2.21844,2.2191,2.21745,2.21894,42000000.0
2009-07-10 16:45:00,2.21888,2.21913,2.21737,2.21795,47000000.0
2009-07-10 16:50:00,2.2181,2.21906,2.21671,2.21834,37000000.0
2009-07-10 16:55:00,2.21828,2.21844,2.21538,2.21729,44000000.0
2009-07-10 17:00:00,2.21741,2.21901,2.2159,2.21718,40000000.0
2009-07-10 17:05:00,2.21706,2.2174,2.21649,2.21666,44000000.0
2009-07-10 17:10:00,2.21665,2.21783,2.21632,2.2166,40000000.0
2009-07-10 17:15:00,2.21713,2.21921,2.21697,2.21803,40000000.0
2009-07-10 17:20:00,2.21802,2.22137,2.21786,2.22133,41000000.0
2009-07-10 17:25:00,2.22125,2.22469,2.22125,2.22368,38000000.0
2009-07-10 17:30:00,2.22381,2.22381,2.22241,2.22241,45000000.0
2009-07-10 17:35:00,2.22215,2.22405,2.22215,2.22364,36000000.0
2009-07-10 17:40:00,2.22361,2.22398,2.222,2.22366,45000000.0
2009-07-10 17:45:00,2.22383,2.22449,2.2233,2.22435,37000000.0
2009-07-10 17:50:00,2.22444,2.22454,2.22348,2.22402,39000000.0
2009-07-10 17:55:00,2.22354,2.22614,2.22354,2.22546,44000000.0
2009-07-10 18:00:00,2.22519,2.22589,2.22364,2.22385,44000000.0
2009-07-10 18:05:00,2.22371,2.22429,2.22207,2.22207,44000000.0
2009-07-10 18:10:00,2.22235,2.22235,2.22086,2.22119,44000000.0
2009-07-10 18:15:00,2.22139,2.22214,2.22107,2.22117,42000000.0
2009-07-10 18:20:00,2.22111,2.22281,2.21921,2.2225,47000000.0
2009-07-10 18:25:00,2.22266,2.22266,2.22125,2.22125,36000000.0
2009-07-10 18:30:00,2.22105,2.22125,2.22042,2.22093,46000000.0
2009-07-10 18:35:00,2.22106,2.22265,2.22102,2.22259,38000000.0
2009-07-10 18:40:00,2.22258,2.22331,2.22087,2.22298,41000000.0
2009-07-10 18:45:00,2.22272,2.22304,2.22115,2.22117,44000000.0
2009-07-10 18:50:00,2.22132,2.22321,2.22114,2.22196,42000000.0
2009-07-10 18:55:00,2.22175,2.22384,2.22175,2.22384,41000000.0
2009-07-10 19:00:00,2.22318,2.2241,2.22183,2.22406,37000000.0
2009-07-10 19:05:00,2.2244,2.22519,2.22251,2.22371,40000000.0
2009-07-10 19:10:00,2.22341,2.22452,2.22302,2.22351,42000000.0
2009-07-10 19:15:00,2.2237,2.2237,2.22218,2.22218,48000000.0
2009-07-10 19:20:00,2.22227,2.22269,2.22176,2.22221,47000000.0
2009-07-10 19:25:00,2.22252,2.22367,2.22178,2.22178,41000000.0
2009-07-10 19:30:00,2.22144,2.22196,2.22108,2.22164,42000000.0
2009-07-10 19:35:00,2.22168,2.22211,2.21943,2.21943,38000000.0
2009-07-10 19:40:00,2.21962,2.22013,2.21919,2.21961,42000000.0
2009-07-10 19:45:00,2.21966,2.2197,2.21657,2.21744,40000000.0
2009-07-10 19:50:00,2.21737,2.21816,2.21664,2.21778,36000000.0
2009-07-10 19:55:00,2.21752,2.2177,2.21664,2.21748,41000000.0
2009-07-10 20:00:00,2.2176,2.2176,2.21625,2.21712,36000000.0
2009-07-10 20:05:00,2.21711,2.22178,2.21711,2.22178,45000000.0
2009-07-10 20:10:00,2.22135,2.22135,2.21879,2.22044,39000000.0
2009-07-10 20:15:00,2.22044,2.22049,2.21762,2.21762,42000000.0
2009-07-10 20:20:00,2.2177,2.21963,2.2177,2.21833,40000000.0
2009-07-10 20:25:00,2.21818,2.21887,2.21813,2.21848,44000000.0
2009-07-10 20:30:00,2.21879,2.22234,2.21879,2.22234,37000000.0
2009-07-10 20:35:00,2.22136,2.22262,2.22119,2.2217,46000000.0
2009-07-10 20:40:00,2.22203,2.22426,2.22177,2.22426,45000000.0
2009-07-10 20:45:00,2.22389,2.22439,2.22217,2.22217,37000000.0
2009-07-10 20:50:00,2.22155,2.22183,2.22084,2.22099,46000000.0
2009-07-10 20:55:00,2.22077,2.2218,2.22047,2.22167,36000000.0
2009-07-10 21:00:00,2.22159,2.2238,2.22145,2.22369,36000000.0
2009-07-10 21:05:00,2.22459,2.22465,2.22257,2.22276,44000000.0
2009-07-10 21:10:00,2.22295,2.22414,2.22275,2.22414,39000000.0
2009-07-10 21:15:00,2.2243,2.22446,2.22083,2.2229,39000000.0
2009-07-10 21:20:00,2.22287,2.22291,2.22201,2.22226,40000000.0
2009-07-10 21:25:00,2.22266,2.22266,2.22192,2.22203,36000000.0
2009-07-10 21:30:00,2.22191,2.22276,2.22169,2.22191,45000000.0
2009-07-10 21:35:00,2.22196,2.22241,2.22179,2.22185,44000000.0
2009-07-10 21:40:00,2.22159,2.22308,2.22146,2.22308,42000000.0
2009-07-10 21:45:00,2.22297,2.22338,2.22268,2.22321,39000000.0
2009-07-10 21:50:00,2.22313,2.22313,2.22201,2.22201,36000000.0
2009-07-10 21:55:00,2.2221,2.22229,2.22133,2.22133,37000000.0
2009-07-10 22:00:00,2.22231,2.22399,2.22231,2.22381,42000000.0
2009-07-10 22:05:00,2.22383,2.22394,2.22308,2.2231,42000000.0
2009-07-10 22:10:00,2.2229,2.22339,2.22274,2.22326,43000000.0
2009-07-10 22:15:00,2.22272,2.22342,2.22092,2.22299,39000000.0
2009-07-10 22:20:00,2.223,2.22325,2.22281,2.22313,35000000.0
2009-07-10 22:25:00,2.22313,2.22362,2.22311,2.22314,43000000.0
2009-07-10 22:30:00,2.22294,2.22294,2.22166,2.22217,38000000.0
2009-07-10 22:35:00,2.22216,2.22216,2.21978,2.22011,42000000.0
2009-07-10 22:40:00,2.22021,2.22051,2.22001,2.22023,36000000.0
2009-07-10 22:45:00,2.22101,2.22222,2.22088,2.2221,41000000.0
2009-07-10 22:50:00,2.22226,2.22239,2.22091,2.22091,38000000.0
2009-07-10 22:55:00,2.22118,2.22127,2.21756,2.21756,34000000.0
2009-07-12 23:00:00,2.21758,2.2196,2.21758,2.21951,38000000.0
2009-07-12 23:05:00,2.21948,2.21962,2.2182,2.21948,38000000.0
2009-07-12 23:10:00,2.21867,2.21968,2.21779,2.21878,42000000.0
2009-07-12 23:15:00,2.21853,2.21911,2.21785,2.21889,41000000.0
2009-07-12 23:20:00,2.21867,2.2187,2.21762,2.21807,38000000.0
2009-07-12 23:25:00,2.21822,2.21925,2.21791,2.21867,42000000.0
2009-07-12 23:30:00,2.21892,2.21903,2.21755,2.21755,41000000.0
2009-07-12 23:35:00,2.2175,2.2187,2.21744,2.21857,39000000.0
2009-07-12 23:40:00,2.2184,2.21863,2.21731,2.2185,40000000.0
2009-07-12 23:45:00,2.21755,2.2182,2.21739,2.21817,40000000.0
2009-07-12 23:50:00,2.21806,2.21931,2.21722,2.2189,43000000.0
2009-07-12 23:55:00,2.21909,2.21978,2.21856,2.21978,42000000.0
2009-07-13 00:00:00,2.21998,2.22296,2.21972,2.22252,40000000.0
2009-07-13 00:05:00,2.22246,2.22272,2.22225,2.22252,42000000.0
2009-07-13 00:10:00,2.22259,2.22259,2.22122,2.22163,42000000.0
2009-07-13 00:15:00,2.22148,2.22156,2.22022,2.22115,41000000.0
2009-07-13 00:20:00,2.22143,2.22169,2.22084,2.2214,42000000.0
2009-07-13 00:25:00,2.22116,2.22188,2.22089,2.2211,42000000.0
2009-07-13 00:30:00,2.22105,2.2221,2.22061,2.22115,39000000.0
2009-07-13 00:35:00,2.22117,2.22201,2.221,2.221,42000000.0
2009-07-13 00:40:00,2.22084,2.22263,2.22084,2.22122,41000000.0
2009-07-13 00:45:00,2.21975,2.22012,2.21848,2.2201,46000000.0
2009-07-13 00:50:00,2.22072,2.22115,2.21921,2.21986,41000000.0
2009-07-13 00:55:00,2.21905,2.22071,2.21898,2.21998,39000000.0
2009-07-13 01:00:00,2.21971,2.22062,2.21945,2.22,42000000.0
2009-07-13 01:05:00,2.22098,2.22133,2.2203,2.22039,37000000.0
2009-07-13 01:10:00,2.22061,2.22118,2.22,2.2205,43000000.0
2009-07-13 01:15:00,2.22071,2.22238,2.22038,2.22233,39000000.0
2009-07-13 01:20:00,2.22238,2.22286,2.22199,2.22283,40000000.0
2009-07-13 01:25:00,2.2231,2.22326,2.22262,2.22299,40000000.0
2009-07-13 01:30:00,2.22296,2.22335,2.22242,2.22294,40000000.0
2009-07-13 01:35:00,2.22235,2.22305,2.22203,2.22295,38000000.0
2009-07-13 01:40:00,2.2231,2.2231,2.22156,2.22296,45000000.0
2009-07-13 01:45:00,2.2225,2.22294,2.22181,2.22246,37000000.0
2009-07-13 01:50:00,2.22253,2.22294,2.22202,2.22289,43000000.0
2009-07-13 01:55:00,2.22292,2.22292,2.22075,2.22109,43000000.0
2009-07-13 02:00:00,2.22113,2.22235,2.22038,2.22214,43000000.0
2009-07-13 02:05:00,2.22166,2.22233,2.22148,2.22214,43000000.0
2009-07-13 02:10:00,2.22144,2.22203,2.22095,2.22181,37000000.0
2009-07-13 02:15:00,2.22166,2.22182,2.22091,2.22116,45000000.0
2009-07-13 02:20:00,2.22089,2.22218,2.22089,2.22195,38000000.0
2009-07-13 02:25:00,2.22194,2.2225,2.22132,2.22246,40000000.0
2009-07-13 02:30:00,2.22249,2.22296,2.22169,2.22267,40000000.0
2009-07-13 02:35:00,2.22247,2.22247,2.22069,2.22074,40000000.0
2009-07-13 02:40:00,2.22059,2.22098,2.2204,2.22083,39000000.0
2009-07-13 02:45:00,2.22028,2.22093,2.2194,2.2197,43000000.0
2009-07-13 02:50:00,2.21977,2.22032,2.21809,2.21809,37000000.0
2009-07-13 02:55:00,2.21786,2.22042,2.21786,2.22042,42000000.0
2009-07-13 03:00:00,2.22088,2.22292,2.22052,2.22286,39000000.0
2009-07-13 03:05:00,2.22313,2.22313,2.22162,2.22265,41000000.0
2009-07-13 03:10:00,2.22274,2.22457,2.22255,2.22433,46000000.0
2009-07-13 03:15:00,2.22525,2.22544,2.22388,2.22516,41000000.0
2009-07-13 03:20:00,2.22518,2.22518,2.22325,2.22455,42000000.0
2009-07-13 03:25:00,2.2245,2.22451,2.22379,2.22402,39000000.0
2009-07-13 03:30:00,2.22391,2.22719,2.22387,2.22642,42000000.0
2009-07-13 03:35:00,2.22641,2.22794,2.22632,2.22657,42000000.0
2009-07-13 03:40:00,2.22683,2.22725,2.2263,2.22654,41000000.0
2009-07-13 03:45:00,2.2267,2.22772,2.22554,2.22772,42000000.0
2009-07-13 03:50:00,2.22761,2.22763,2.22666,2.2267,42000000.0
2009-07-13 03:55:00,2.22679,2.22683,2.22582,2.22646,40000000.0
2009-07-13 04:00:00,2.22647,2.22741,2.22575,2.22741,42000000.0
2009-07-13 04:05:00,2.22713,2.22941,2.22602,2.22897,43000000.0
2009-07-13 04:10:00,2.22843,2.22978,2.22701,2.22701,40000000.0
2009-07-13 04:15:00,2.22745,2.22789,2.22695,2.22773,40000000.0
2009-07-13 04:20:00,2.22781,2.22781,2.2258,2.22584,39000000.0
2009-07-13 04:25:00,2.22581,2.22641,2.22542,2.22641,41000000.0
2009-07-13 04:30:00,2.2262,2.2264,2.2254,2.22575,42000000.0
2009-07-13 04:35:00,2.22579,2.22579,2.22493,2.22569,38000000.0
2009-07-13 04:40:00,2.22545,2.22546,2.22423,2.22452,38000000.0
2009-07-13 04:45:00,2.22447,2.22447,2.22342,2.22384,42000000.0
2009-07-13 04:50:00,2.22365,2.22589,2.22365,2.22541,38000000.0
2009-07-13 04:55:00,2.22544,2.22556,2.22369,2.22492,38000000.0
2009-07-13 05:00:00,2.22436,2.22569,2.22406,2.22445,34000000.0
2009-07-13 05:05:00,2.224,2.22416,2.22343,2.22416,38000000.0
2009-07-13 05:10:00,2.22424,2.22474,2.22356,2.22356,41000000.0
2009-07-13 05:15:00,2.22373,2.2243,2.22362,2.22366,36000000.0
2009-07-13 05:20:00,2.22353,2.22411,2.22315,2.2239,42000000.0
2009-07-13 05:25:00,2.22363,2.22363,2.22277,2.22297,38000000.0
2009-07-13 05:30:00,2.22343,2.22399,2.22313,2.22399,43000000.0
2009-07-13 05:35:00,2.22399,2.22449,2.22297,2.22344,35000000.0
2009-07-13 05:40:00,2.224,2.22427,2.222,2.22406,39000000.0
2009-07-13 05:45:00,2.22442,2.22484,2.22391,2.22391,43000000.0
2009-07-13 05:50:00,2.22421,2.22483,2.22421,2.22437,42000000.0
2009-07-13 05:55:00,2.22449,2.22449,2.22356,2.22426,38000000.0
2009-07-13 06:00:00,2.22339,2.22403,2.223,2.22339,37000000.0
2009-07-13 06:05:00,2.22336,2.22517,2.22307,2.22444,36000000.0
2009-07-13 06:10:00,2.2244,2.2246,2.22383,2.22435,39000000.0
2009-07-13 06:15:00,2.22457,2.22472,2.22342,2.22462,42000000.0
2009-07-13 06:20:00,2.22443,2.22458,2.22281,2.22298,44000000.0
2009-07-13 06:25:00,2.22316,2.22442,2.22297,2.22442,45000000.0
2009-07-13 06:30:00,2.22444,2.2263,2.224,2.2263,36000000.0
2009-07-13 06:35:00,2.22612,2.22674,2.22565,2.22658,40000000.0
2009-07-13 06:40:00,2.22657,2.22689,2.22633,2.22678,39000000.0
2009-07-13 06:45:00,2.2268,2.22692,2.22596,2.22648,39000000.0
2009-07-13 06:50:00,2.22685,2.22882,2.22668,2.22882,44000000.0
2009-07-13 06:55:00,2.22902,2.23058,2.22902,2.23037,36000000.0
2009-07-13 07:00:00,2.23031,2.23031,2.22857,2.22932,36000000.0
2009-07-13 07:05:00,2.22926,2.22926,2.22834,2.22884,46000000.0
2009-07-13 07:10:00,2.22905,2.23037,2.22905,2.22933,37000000.0
2009-07-13 07:15:00,2.22935,2.22937,2.22783,2.22783,45000000.0
2009-07-13 07:20:00,2.22716,2.22725,2.22563,2.22598,46000000.0
2009-07-13 07:25:00,2.22604,2.2272,2.22541,2.2272,37000000.0
2009-07-13 07:30:00,2.22707,2.22709,2.22563,2.22615,39000000.0
2009-07-13 07:35:00,2.22617,2.22617,2.22523,2.22523,40000000.0
2009-07-13 07:40:00,2.22497,2.22682,2.22468,2.22682,42000000.0
2009-07-13 07:45:00,2.22707,2.22707,2.22571,2.22582,39000000.0
2009-07-13 07:50:00,2.22631,2.22882,2.22631,2.22882,45000000.0
2009-07-13 07:55:00,2.22871,2.22949,2.22777,2.22844,36000000.0
2009-07-13 08:00:00,2.22812,2.2283,2.22727,2.2279,41000000.0
2009-07-13 08:05:00,2.22834,2.23021,2.22834,2.22891,36000000.0
2009-07-13 08:10:00,2.22893,2.23017,2.2281,2.22922,40000000.0
2009-07-13 08:15:00,2.22887,2.22955,2.22871,2.22895,42000000.0
2009-07-13 08:20:00,2.22866,2.23032,2.22866,2.23032,38000000.0
2009-07-13 08:25:00,2.22986,2.22994,2.22901,2.22909,42000000.0
2009-07-13 08:30:00,2.22954,2.23118,2.22916,2.23084,41000000.0
2009-07-13 08:35:00,2.23169,2.23288,2.23169,2.23247,47000000.0
2009-07-13 08:40:00,2.23237,2.2355,2.23237,2.2355,42000000.0
2009-07-13 08:45:00,2.2365,2.23936,2.23649,2.23936,42000000.0
2009-07-13 08:50:00,2.23949,2.23997,2.23765,2.23874,40000000.0
2009-07-13 08:55:00,2.23934,2.23986,2.23702,2.23711,37000000.0
2009-07-13 09:00:00,2.23647,2.2383,2.23638,2.23802,41000000.0
2009-07-13 09:05:00,2.23811,2.23876,2.23744,2.23806,42000000.0
2009-07-13 09:10:00,2.23789,2.23879,2.23789,2.23839,44000000.0
2009-07-13 09:15:00,2.23816,2.23892,2.23759,2.23827,41000000.0
2009-07-13 09:20:00,2.238,2.2388,2.23747,2.23813,38000000.0
2009-07-13 09:25:00,2.23785,2.2405,2.23785,2.2401,46000000.0
2009-07-13 09:30:00,2.24006,2.24021,2.23891,2.2396,36000000.0
2009-07-13 09:35:00,2.23956,2.24018,2.23812,2.24017,47000000.0
2009-07-13 09:40:00,2.24033,2.24136,2.24009,2.24091,42000000.0
2009-07-13 09:45:00,2.24122,2.24122,2.2402,2.24031,44000000.0
2009-07-13 09:50:00,2.24028,2.24169,2.24015,2.24141,44000000.0
2009-07-13 09:55:00,2.24161,2.24185,2.24025,2.24076,44000000.0
2009-07-13 10:00:00,2.24024,2.24069,2.23957,2.23957,44000000.0
2009-07-13 10:05:00,2.23975,2.24044,2.23889,2.23889,39000000.0
2009-07-13 10:10:00,2.23836,2.23946,2.23814,2.23876,37000000.0
2009-07-13 10:15:00,2.23872,2.23914,2.23806,2.23914,45000000.0
2009-07-13 10:20:00,2.23887,2.24062,2.23887,2.24018,36000000.0
2009-07-13 10:25:00,2.24004,2.24012,2.23945,2.23961,45000000.0
2009-07-13 10:30:00,2.23937,2.24026,2.23906,2.23935,38000000.0
2009-07-13 10:35:00,2.23976,2.24011,2.23904,2.24002,41000000.0
2009-07-13 10:40:00,2.24005,2.24058,2.2396,2.2397,40000000.0
2009-07-13 10:45:00,2.23973,2.24084,2.23947,2.23998,40000000.0
2009-07-13 10:50:00,2.23969,2.24053,2.23969,2.24013,44000000.0
2009-07-13 10:55:00,2.24058,2.24288,2.23954,2.24205,40000000.0
2009-07-13 11:00:00,2.24242,2.24242,2.24068,2.24156,44000000.0
2009-07-13 11:05:00,2.2411,2.24128,2.23963,2.24104,37000000.0
2009-07-13 11:10:00,2.241,2.24139,2.24055,2.24126,47000000.0
2009-07-13 11:15:00,2.24122,2.24172,2.24055,2.24085,42000000.0
2009-07-13 11:20:00,2.24084,2.24186,2.24071,2.24146,38000000.0
2009-07-13 11:25:00,2.24177,2.2426,2.24084,2.24165,42000000.0
2009-07-13 11:30:00,2.24183,2.24197,2.24151,2.24169,43000000.0
2009-07-13 11:35:00,2.24158,2.24219,2.24097,2.24219,44000000.0
2009-07-13 11:40:00,2.24154,2.24308,2.24154,2.24308,47000000.0
2009-07-13 11:45:00,2.24288,2.24532,2.24288,2.24432,44000000.0
2009-07-13 11:50:00,2.24462,2.24822,2.24433,2.24822,44000000.0
2009-07-13 11:55:00,2.24843,2.24847,2.24693,2.24734,43000000.0
2009-07-13 12:00:00,2.24698,2.24744,2.24601,2.24744,43000000.0
2009-07-13 12:05:00,2.24695,2.24951,2.24677,2.24951,42000000.0
2009-07-13 12:10:00,2.24964,2.24981,2.24748,2.248,38000000.0
2009-07-13 12:15:00,2.24773,2.24795,2.24563,2.246,44000000.0
2009-07-13 12:20:00,2.24581,2.24581,2.24224,2.24458,39000000.0
2009-07-13 12:25:00,2.24375,2.24375,2.2418,2.24288,39000000.0
2009-07-13 12:30:00,2.24367,2.24535,2.24358,2.24535,39000000.0
2009-07-13 12:35:00,2.24559,2.2463,2.24436,2.24436,42000000.0
2009-07-13 12:40:00,2.24459,2.24606,2.24438,2.24606,41000000.0
2009-07-13 12:45:00,2.24575,2.24615,2.24349,2.2441,42000000.0
2009-07-13 12:50:00,2.24428,2.24642,2.24428,2.24602,41000000.0
2009-07-13 12:55:00,2.246,2.24664,2.246,2.24655,37000000.0
2009-07-13 13:00:00,2.24671,2.24798,2.24615,2.24653,38000000.0
2009-07-13 13:05:00,2.24625,2.24766,2.24625,2.24682,37000000.0
2009-07-13 13:10:00,2.24699,2.24908,2.24663,2.24862,40000000.0
2009-07-13 13:15:00,2.2481,2.24869,2.24668,2.24669,43000000.0
2009-07-13 13:20:00,2.24672,2.24672,2.24446,2.24455,41000000.0
2009-07-13 13:25:00,2.24465,2.2449,2.24361,2.24361,67000000.0
2009-07-13 13:30:00,2.24368,2.24512,2.24368,2.24512,75000000.0
2009-07-13 13:35:00,2.24541,2.24582,2.24425,2.24448,84000000.0
2009-07-13 13:40:00,2.24457,2.24489,2.24393,2.24393,86000000.0
2009-07-13 13:45:00,2.24435,2.24466,2.24328,2.24385,104000000.0
2009-07-13 13:50:00,2.24369,2.24503,2.24312,2.24484,128000000.0
2009-07-13 13:55:00,2.24497,2.24527,2.24422,2.24495,124000000.0
2009-07-13 14:00:00,2.24527,2.24527,2.24323,2.24323,144000000.0
2009-07-13 14:05:00,2.24331,2.24366,2.2407,2.24107,144000000.0
2009-07-13 14:10:00,2.24086,2.24092,2.23985,2.23995,101000000.0
2009-07-13 14:15:00,2.23993,2.24048,2.23886,2.23886,145000000.0
2009-07-13 14:20:00,2.23855,2.23898,2.23786,2.23799,143000000.0
2009-07-13 14:25:00,2.23784,2.23786,2.23623,2.23648,118000000.0
2009-07-13 14:30:00,2.23676,2.23686,2.23615,2.2367,128000000.0
2009-07-13 14:35:00,2.23666,2.23683,2.23469,2.23469,165000000.0
2009-07-13 14:40:00,2.2347,2.23494,2.23253,2.23373,141000000.0
2009-07-13 14:45:00,2.23409,2.23761,2.23347,2.23672,104000000.0
2009-07-13 14:50:00,2.23634,2.23691,2.23089,2.23108,126000000.0
2009-07-13 14:55:00,2.23093,2.23139,2.23026,2.23084,91000000.0
2009-07-13 15:00:00,2.2312,2.23148,2.2308,2.2308,131000000.0
2009-07-13 15:05:00,2.23048,2.23128,2.2302,2.2302,129000000.0
2009-07-13 15:10:00,2.23037,2.23134,2.23031,2.23075,160000000.0
2009-07-13 15:15:00,2.23062,2.23062,2.22962,2.23022,82000000.0
2009-07-13 15:20:00,2.23004,2.2312,2.22915,2.23085,110000000.0
2009-07-13 15:25:00,2.23072,2.23072,2.22767,2.22795,188000000.0
2009-07-13 15:30:00,2.22823,2.23005,2.22812,2.22924,208000000.0
2009-07-13 15:35:00,2.22934,2.22949,2.22485,2.22727,178000000.0
2009-07-13 15:40:00,2.22771,2.22901,2.22612,2.22666,180000000.0
2009-07-13 15:45:00,2.22654,2.2276,2.22609,2.22648,149000000.0
2009-07-13 15:50:00,2.22696,2.22938,2.22638,2.22938,112000000.0
2009-07-13 15:55:00,2.22953,2.23008,2.22868,2.22974,150000000.0
2009-07-13 16:00:00,2.22952,2.22952,2.22784,2.22907,200000000.0
2009-07-13 16:05:00,2.22896,2.22896,2.22657,2.22711,188000000.0
2009-07-13 16:10:00,2.22711,2.22711,2.22578,2.22625,169000000.0
2009-07-13 16:15:00,2.22583,2.22583,2.22431,2.22494,185000000.0
2009-07-13 16:20:00,2.22545,2.22545,2.22412,2.22428,231000000.0
2009-07-13 16:25:00,2.22432,2.2253,2.22334,2.22506,173000000.0
2009-07-13 16:30:00,2.22506,2.22506,2.2234,2.22411,183000000.0
2009-07-13 16:35:00,2.22414,2.22493,2.22234,2.2232,229000000.0
2009-07-13 16:40:00,2.22373,2.22502,2.2224,2.22488,218000000.0
2009-07-13 16:45:00,2.22478,2.22533,2.22346,2.22346,236000000.0
2009-07-13 16:50:00,2.2232,2.22429,2.22268,2.22268,142000000.0
2009-07-13 16:55:00,2.22195,2.22195,2.22001,2.22073,178000000.0
2009-07-13 17:00:00,2.22121,2.22229,2.22089,2.22205,176000000.0
2009-07-13 17:05:00,2.22213,2.22316,2.22152,2.22273,206000000.0
2009-07-13 17:10:00,2.22255,2.22255,2.22116,2.22178,165000000.0
2009-07-13 17:15:00,2.2219,2.22311,2.2219,2.2225,139000000.0
2009-07-13 17:20:00,2.22245,2.22316,2.22175,2.22223,140000000.0
2009-07-13 17:25:00,2.22263,2.22375,2.22197,2.2221,157000000.0
2009-07-13 17:30:00,2.22169,2.22176,2.21822,2.21853,301000000.0
2009-07-13 17:35:00,2.21863,2.21863,2.21626,2.2181,233000000.0
2009-07-13 17:40:00,2.21824,2.21874,2.21765,2.21831,225000000.0
2009-07-13 17:45:00,2.21743,2.21777,2.21686,2.21698,303000000.0
2009-07-13 17:50:00,2.21667,2.21667,2.21362,2.2144,232000000.0
2009-07-13 17:55:00,2.2138,2.21515,2.2138,2.21434,196000000.0
2009-07-13 18:00:00,2.21349,2.21349,2.21136,2.21319,190000000.0
2009-07-13 18:05:00,2.21358,2.21601,2.21358,2.21551,196000000.0
2009-07-13 18:10:00,2.21561,2.21704,2.21561,2.21653,136000000.0
2009-07-13 18:15:00,2.21651,2.21699,2.21576,2.21662,226000000.0
2009-07-13 18:20:00,2.21658,2.21762,2.21648,2.21762,228000000.0
2009-07-13 18:25:00,2.21745,2.21748,2.21665,2.21726,151000000.0
2009-07-13 18:30:00,2.21745,2.21814,2.21676,2.21782,194000000.0
2009-07-13 18:35:00,2.218,2.21869,2.21798,2.21851,273000000.0
2009-07-13 18:40:00,2.21855,2.21855,2.21699,2.21726,232000000.0
2009-07-13 18:45:00,2.21707,2.2172,2.21622,2.2166,216000000.0
2009-07-13 18:50:00,2.21654,2.21673,2.2137,2.21483,129000000.0
2009-07-13 18:55:00,2.21457,2.21551,2.21443,2.21485,98000000.0
2009-07-13 19:00:00,2.21505,2.21636,2.21487,2.21506,129000000.0
2009-07-13 19:05:00,2.21486,2.21531,2.21442,2.21451,232000000.0
2009-07-13 19:10:00,2.21431,2.21469,2.2137,2.21388,148000000.0
2009-07-13 19:15:00,2.21404,2.21411,2.21335,2.21349,123000000.0
2009-07-13 19:20:00,2.21317,2.21362,2.21257,2.2131,120000000.0
2009-07-13 19:25:00,2.21297,2.213,2.21193,2.21224,216000000.0
2009-07-13 19:30:00,2.21256,2.21259,2.21162,2.2122,154000000.0
2009-07-13 19:35:00,2.21279,2.21463,2.21245,2.21415,101000000.0
2009-07-13 19:40:00,2.21408,2.2146,2.21362,2.21451,94000000.0
2009-07-13 19:45:00,2.21451,2.21456,2.21327,2.21343,118000000.0
2009-07-13 19:50:00,2.21338,2.21411,2.21314,2.21361,93000000.0
2009-07-13 19:55:00,2.21342,2.21342,2.21188,2.21221,106000000.0
2009-07-13 20:00:00,2.21238,2.21276,2.21191,2.21257,101000000.0
2009-07-13 20:05:00,2.21234,2.21266,2.21153,2.21197,97000000.0
2009-07-13 20:10:00,2.2122,2.21285,2.21188,2.21282,77000000.0
2009-07-13 20:15:00,2.21315,2.21326,2.21199,2.21206,82000000.0
2009-07-13 20:20:00,2.21236,2.2131,2.21058,2.21058,54000000.0
2009-07-13 20:25:00,2.21046,2.21046,2.2085,2.20901,76000000.0
2009-07-13 20:30:00,2.20909,2.20921,2.20837,2.2092,106000000.0
2009-07-13 20:35:00,2.20961,2.2098,2.20838,2.20859,60000000.0
2009-07-13 20:40:00,2.20827,2.21149,2.20827,2.21003,49000000.0
2009-07-13 20:45:00,2.20989,2.21004,2.20899,2.20977,61000000.0
2009-07-13 20:50:00,2.21021,2.21081,2.20898,2.2097,59000000.0
2009-07-13 20:55:00,2.20957,2.21131,2.20951,2.21016,56000000.0
2009-07-13 21:00:00,2.21028,2.21169,2.21015,2.21169,66000000.0
2009-07-13 21:05:00,2.21191,2.21191,2.21116,2.21128,46000000.0
2009-07-13 21:10:00,2.21107,2.21107,2.20765,2.20977,41000000.0
2009-07-13 21:15:00,2.20951,2.21022,2.20928,2.20965,41000000.0
2009-07-13 21:20:00,2.20965,2.21127,2.20953,2.21127,45000000.0
2009-07-13 21:25:00,2.21096,2.21096,2.21012,2.2107,88000000.0
2009-07-13 21:30:00,2.21043,2.21082,2.21005,2.21005,41000000.0
2009-07-13 21:35:00,2.21006,2.21044,2.20955,2.21012,76000000.0
2009-07-13 21:40:00,2.21031,2.21147,2.20903,2.20949,61000000.0
2009-07-13 21:45:00,2.2097,2.21084,2.20958,2.20958,50000000.0
2009-07-13 21:50:00,2.20923,2.21007,2.2085,2.2085,45000000.0
2009-07-13 21:55:00,2.20836,2.20886,2.20819,2.20886,87000000.0
2009-07-13 22:00:00,2.20906,2.2095,2.20888,2.20902,86000000.0
2009-07-13 22:05:00,2.20893,2.21017,2.20855,2.2094,82000000.0
2009-07-13 22:10:00,2.20965,2.20991,2.20903,2.20903,57000000.0
2009-07-13 22:15:00,2.2091,2.21038,2.2091,2.21025,47000000.0
2009-07-13 22:20:00,2.21028,2.21067,2.20997,2.21021,54000000.0
2009-07-13 22:25:00,2.21022,2.2103,2.20897,2.20921,43000000.0
2009-07-13 22:30:00,2.20916,2.20938,2.20869,2.20938,125000000.0
2009-07-13 22:35:00,2.2095,2.21016,2.20925,2.20934,107000000.0
2009-07-13 22:40:00,2.20933,2.21041,2.20933,2.21041,53000000.0
2009-07-13 22:45:00,2.21036,2.2112,2.20998,2.21051,60000000.0
2009-07-13 22:50:00,2.21022,2.21035,2.20941,2.20953,53000000.0
2009-07-13 22:55:00,2.20944,2.20958,2.20905,2.20905,40000000.0
2009-07-13 23:00:00,2.209,2.209,2.20637,2.20887,52000000.0
2009-07-13 23:05:00,2.20885,2.20912,2.20877,2.20885,50000000.0
2009-07-13 23:10:00,2.20882,2.20911,2.20842,2.20909,37000000.0
2009-07-13 23:15:00,2.20887,2.20951,2.20834,2.20932,48000000.0
2009-07-13 23:20:00,2.2092,2.20988,2.20903,2.20978,38000000.0
2009-07-13 23:25:00,2.20983,2.21007,2.20941,2.20995,67000000.0
2009-07-13 23:30:00,2.20991,2.20999,2.20972,2.20978,56000000.0
2009-07-13 23:35:00,2.20965,2.21034,2.20867,2.20894,47000000.0
2009-07-13 23:40:00,2.20892,2.20896,2.20629,2.20705,64000000.0
2009-07-13 23:45:00,2.207,2.20703,2.20579,2.20606,37000000.0
2009-07-13 23:50:00,2.20584,2.20685,2.20572,2.2062,40000000.0
2009-07-13 23:55:00,2.20627,2.20643,2.20517,2.20538,72000000.0
2009-07-14 00:00:00,2.2047,2.20476,2.20315,2.20387,46000000.0
2009-07-14 00:05:00,2.2037,2.2039,2.2031,2.20368,41000000.0
2009-07-14 00:10:00,2.20379,2.20495,2.20335,2.20492,57000000.0
2009-07-14 00:15:00,2.20483,2.20707,2.2048,2.20665,43000000.0
2009-07-14 00:20:00,2.20645,2.20674,2.20402,2.20433,42000000.0
2009-07-14 00:25:00,2.2041,2.20448,2.20331,2.20398,43000000.0
2009-07-14 00:30:00,2.20412,2.20621,2.20412,2.20621,54000000.0
2009-07-14 00:35:00,2.20634,2.20712,2.20466,2.20553,38000000.0
2009-07-14 00:40:00,2.2053,2.20571,2.2039,2.20536,37000000.0
2009-07-14 00:45:00,2.20521,2.20649,2.20502,2.20604,51000000.0
2009-07-14 00:50:00,2.20609,2.20648,2.20507,2.2053,44000000.0
2009-07-14 00:55:00,2.2051,2.2054,2.20429,2.2045,42000000.0
2009-07-14 01:00:00,2.20453,2.20531,2.2042,2.20502,54000000.0
2009-07-14 01:05:00,2.20521,2.20715,2.20521,2.20667,33000000.0
2009-07-14 01:10:00,2.20671,2.20815,2.20616,2.20717,49000000.0
2009-07-14 01:15:00,2.20721,2.20805,2.20716,2.20791,47000000.0
2009-07-14 01:20:00,2.20805,2.20805,2.2071,2.20713,45000000.0
2009-07-14 01:25:00,2.20745,2.20753,2.20677,2.20714,57000000.0
2009-07-14 01:30:00,2.20752,2.20784,2.20681,2.20783,69000000.0
2009-07-14 01:35:00,2.20768,2.2082,2.20711,2.20792,48000000.0
2009-07-14 01:40:00,2.20831,2.20847,2.20773,2.20783,40000000.0
2009-07-14 01:45:00,2.20789,2.20809,2.20724,2.2079,43000000.0
2009-07-14 01:50:00,2.20776,2.20876,2.20772,2.20828,55000000.0
2009-07-14 01:55:00,2.20807,2.20912,2.20738,2.20912,63000000.0
2009-07-14 02:00:00,2.2086,2.20866,2.20497,2.20755,43000000.0
2009-07-14 02:05:00,2.20764,2.20879,2.2072,2.20879,43000000.0
2009-07-14 02:10:00,2.20895,2.20908,2.2084,2.20885,37000000.0
2009-07-14 02:15:00,2.20912,2.20997,2.2089,2.20943,45000000.0
2009-07-14 02:20:00,2.20919,2.20981,2.20913,2.20935,38000000.0
2009-07-14 02:25:00,2.20966,2.20966,2.20804,2.20849,40000000.0
2009-07-14 02:30:00,2.20837,2.20838,2.20706,2.20706,40000000.0
2009-07-14 02:35:00,2.20692,2.20786,2.20692,2.20754,40000000.0
2009-07-14 02:40:00,2.20787,2.2086,2.20691,2.20714,39000000.0
2009-07-14 02:45:00,2.207,2.20709,2.20617,2.20667,43000000.0
2009-07-14 02:50:00,2.20648,2.2074,2.20608,2.20612,37000000.0
2009-07-14 02:55:00,2.20577,2.20879,2.20541,2.20805,42000000.0
2009-07-14 03:00:00,2.20755,2.20815,2.20663,2.20789,37000000.0
2009-07-14 03:05:00,2.2079,2.20805,2.20727,2.20788,41000000.0
2009-07-14 03:10:00,2.2077,2.20777,2.20689,2.20744,46000000.0
2009-07-14 03:15:00,2.20733,2.20743,2.20684,2.20726,41000000.0
2009-07-14 03:20:00,2.20742,2.20764,2.20643,2.207,42000000.0
2009-07-14 03:25:00,2.20716,2.20865,2.20716,2.20849,39000000.0
2009-07-14 03:30:00,2.20841,2.20906,2.20795,2.20821,42000000.0
2009-07-14 03:35:00,2.20839,2.209,2.20722,2.20722,42000000.0
2009-07-14 03:40:00,2.20799,2.20806,2.20693,2.20697,41000000.0
2009-07-14 03:45:00,2.20706,2.20706,2.20627,2.2066,42000000.0
2009-07-14 03:50:00,2.20651,2.20668,2.20604,2.2062,42000000.0
2009-07-14 03:55:00,2.2062,2.20716,2.2062,2.20714,40000000.0
2009-07-14 04:00:00,2.20714,2.20714,2.20526,2.20546,42000000.0
2009-07-14 04:05:00,2.20562,2.20593,2.204,2.20528,43000000.0
2009-07-14 04:10:00,2.20533,2.20642,2.2051,2.20597,40000000.0
2009-07-14 04:15:00,2.20614,2.20725,2.20614,2.20725,40000000.0
2009-07-14 04:20:00,2.20679,2.20791,2.20665,2.2075,39000000.0
2009-07-14 04:25:00,2.20753,2.20847,2.20753,2.20784,41000000.0
2009-07-14 04:30:00,2.20783,2.20783,2.20693,2.20749,42000000.0
2009-07-14 04:35:00,2.20753,2.20769,2.20682,2.20689,38000000.0
2009-07-14 04:40:00,2.2063,2.2063,2.20544,2.20558,38000000.0
2009-07-14 04:45:00,2.20571,2.20647,2.2056,2.20618,42000000.0
2009-07-14 04:50:00,2.20584,2.20661,2.20584,2.20591,38000000.0
2009-07-14 04:55:00,2.20597,2.20656,2.20597,2.20637,38000000.0
2009-07-14 05:00:00,2.20634,2.20672,2.2063,2.20635,34000000.0
2009-07-14 05:05:00,2.20618,2.20663,2.20556,2.20633,38000000.0
2009-07-14 05:10:00,2.20608,2.20657,2.2055,2.20587,41000000.0
2009-07-14 05:15:00,2.20599,2.20638,2.20454,2.20511,36000000.0
2009-07-14 05:20:00,2.20506,2.20532,2.20461,2.20532,42000000.0
2009-07-14 05:25:00,2.20526,2.20526,2.20449,2.20519,38000000.0
2009-07-14 05:30:00,2.2054,2.20597,2.20433,2.20499,43000000.0
2009-07-14 05:35:00,2.20495,2.205,2.20443,2.20489,35000000.0
2009-07-14 05:40:00,2.20491,2.20583,2.20366,2.20548,39000000.0
2009-07-14 05:45:00,2.20547,2.20577,2.2051,2.20525,43000000.0
2009-07-14 05:50:00,2.20542,2.20561,2.20395,2.20395,42000000.0
2009-07-14 05:55:00,2.2039,2.20505,2.2039,2.20492,38000000.0
2009-07-14 06:00:00,2.20487,2.20574,2.2047,2.20501,37000000.0
2009-07-14 06:05:00,2.20526,2.20629,2.20499,2.20613,36000000.0
2009-07-14 06:10:00,2.20609,2.2061,2.20527,2.20532,39000000.0
2009-07-14 06:15:00,2.20522,2.20552,2.20472,2.20517,42000000.0
2009-07-14 06:20:00,2.2053,2.2064,2.20476,2.20615,44000000.0
2009-07-14 06:25:00,2.20632,2.20654,2.2056,2.20572,45000000.0
2009-07-14 06:30:00,2.20583,2.20704,2.20583,2.20704,36000000.0
2009-07-14 06:35:00,2.20659,2.20673,2.20596,2.20626,40000000.0
2009-07-14 06:40:00,2.20642,2.2072,2.20636,2.20666,39000000.0
2009-07-14 06:45:00,2.20713,2.20813,2.20664,2.20685,39000000.0
2009-07-14 06:50:00,2.20667,2.20688,2.20586,2.206,44000000.0
2009-07-14 06:55:00,2.20566,2.20755,2.20545,2.20755,36000000.0
2009-07-14 07:00:00,2.20756,2.20773,2.20719,2.20767,36000000.0
2009-07-14 07:05:00,2.20794,2.20879,2.20748,2.20852,46000000.0
2009-07-14 07:10:00,2.20793,2.2082,2.20723,2.20778,37000000.0
2009-07-14 07:15:00,2.208,2.20926,2.20773,2.20857,45000000.0
2009-07-14 07:20:00,2.2083,2.20891,2.20792,2.2087,46000000.0
2009-07-14 07:25:00,2.20893,2.20893,2.20783,2.20808,37000000.0
2009-07-14 07:30:00,2.20818,2.20911,2.20786,2.20807,43000000.0
2009-07-14 07:35:00,2.20818,2.2082,2.20776,2.20805,40000000.0
2009-07-14 07:40:00,2.20807,2.2086,2.20782,2.20807,42000000.0
2009-07-14 07:45:00,2.20833,2.20928,2.20833,2.20853,39000000.0
2009-07-14 07:50:00,2.20776,2.20817,2.20716,2.20716,45000000.0
2009-07-14 07:55:00,2.20742,2.20795,2.20684,2.20723,36000000.0
2009-07-14 08:00:00,2.2072,2.20825,2.20706,2.20816,41000000.0
2009-07-14 08:05:00,2.20845,2.20864,2.20683,2.20727,36000000.0
2009-07-14 08:10:00,2.20736,2.20812,2.20701,2.20734,40000000.0
2009-07-14 08:15:00,2.20705,2.20752,2.20558,2.20635,42000000.0
2009-07-14 08:20:00,2.2063,2.20646,2.20587,2.20641,38000000.0
2009-07-14 08:25:00,2.20647,2.20722,2.20577,2.20702,39000000.0
2009-07-14 08:30:00,2.20701,2.20702,2.20653,2.20686,41000000.0
2009-07-14 08:35:00,2.20668,2.20841,2.20628,2.20783,47000000.0
2009-07-14 08:40:00,2.20807,2.20812,2.20655,2.20705,42000000.0
2009-07-14 08:45:00,2.20671,2.20763,2.2052,2.20758,42000000.0
2009-07-14 08:50:00,2.2077,2.20806,2.20684,2.20707,40000000.0
2009-07-14 08:55:00,2.20692,2.20793,2.20648,2.20793,37000000.0
2009-07-14 09:00:00,2.20832,2.20857,2.20695,2.20853,41000000.0
2009-07-14 09:05:00,2.20811,2.20999,2.20806,2.20966,42000000.0
2009-07-14 09:10:00,2.21006,2.21064,2.20915,2.20928,44000000.0
2009-07-14 09:15:00,2.20964,2.20996,2.20894,2.20937,41000000.0
2009-07-14 09:20:00,2.20941,2.21004,2.20927,2.21004,38000000.0
2009-07-14 09:25:00,2.21027,2.21056,2.20954,2.20975,46000000.0
2009-07-14 09:30:00,2.20977,2.2104,2.20851,2.20851,36000000.0
2009-07-14 09:35:00,2.20864,2.2105,2.20722,2.20843,47000000.0
2009-07-14 09:40:00,2.20784,2.20799,2.20649,2.20791,42000000.0
2009-07-14 09:45:00,2.20758,2.20758,2.20639,2.20731,44000000.0
2009-07-14 09:50:00,2.20727,2.20802,2.20678,2.20748,44000000.0
2009-07-14 09:55:00,2.20739,2.20773,2.207,2.207,44000000.0
2009-07-14 10:00:00,2.20738,2.20802,2.20725,2.20781,44000000.0
2009-07-14 10:05:00,2.20773,2.20774,2.20641,2.20645,39000000.0
2009-07-14 10:10:00,2.20678,2.20706,2.20633,2.2069,37000000.0
2009-07-14 10:15:00,2.20726,2.20877,2.20726,2.20813,45000000.0
2009-07-14 10:20:00,2.20834,2.20917,2.20786,2.20894,36000000.0
2009-07-14 10:25:00,2.20908,2.2094,2.20836,2.20886,45000000.0
2009-07-14 10:30:00,2.20883,2.2101,2.20883,2.2094,38000000.0
2009-07-14 10:35:00,2.20912,2.20956,2.20842,2.20956,41000000.0
2009-07-14 10:40:00,2.20943,2.21036,2.20783,2.20796,40000000.0
2009-07-14 10:45:00,2.20834,2.20876,2.20791,2.20862,40000000.0
2009-07-14 10:50:00,2.20887,2.20949,2.20794,2.20835,44000000.0
2009-07-14 10:55:00,2.20874,2.20882,2.2063,2.20751,40000000.0
2009-07-14 11:00:00,2.20772,2.20843,2.20606,2.20689,44000000.0
2009-07-14 11:05:00,2.20724,2.20755,2.20549,2.20549,37000000.0
2009-07-14 11:10:00,2.20565,2.20599,2.20374,2.20442,47000000.0
2009-07-14 11:15:00,2.20466,2.20493,2.20415,2.20488,42000000.0
2009-07-14 11:20:00,2.20474,2.2062,2.20461,2.20604,38000000.0
2009-07-14 11:25:00,2.20607,2.20717,2.20599,2.20665,42000000.0
2009-07-14 11:30:00,2.20657,2.20682,2.20376,2.204,43000000.0
2009-07-14 11:35:00,2.20399,2.20566,2.20373,2.20566,44000000.0
2009-07-14 11:40:00,2.20592,2.206,2.20394,2.20394,47000000.0
2009-07-14 11:45:00,2.20363,2.20534,2.20363,2.20534,44000000.0
2009-07-14 11:50:00,2.20622,2.20632,2.20444,2.20546,44000000.0
2009-07-14 11:55:00,2.20587,2.20587,2.20395,2.20418,43000000.0
2009-07-14 12:00:00,2.20398,2.20428,2.20364,2.20387,43000000.0
2009-07-14 12:05:00,2.2038,2.20592,2.20372,2.20532,42000000.0
2009-07-14 12:10:00,2.20517,2.20746,2.20486,2.20731,38000000.0
2009-07-14 12:15:00,2.20697,2.20727,2.20623,2.20723,44000000.0
2009-07-14 12:20:00,2.20723,2.20723,2.2028,2.20399,39000000.0
2009-07-14 12:25:00,2.20417,2.20588,2.20407,2.20528,39000000.0
2009-07-14 12:30:00,2.20615,2.20634,2.20412,2.20616,39000000.0
2009-07-14 12:35:00,2.20609,2.20717,2.20537,2.20655,42000000.0
2009-07-14 12:40:00,2.20683,2.20692,2.20626,2.20684,37000000.0
2009-07-14 12:45:00,2.20625,2.20652,2.20535,2.20597,42000000.0
2009-07-14 12:50:00,2.20586,2.20616,2.20535,2.20564,41000000.0
2009-07-14 12:55:00,2.20549,2.20553,2.2049,2.20521,37000000.0
2009-07-14 13:00:00,2.20482,2.20514,2.20374,2.20376,38000000.0
2009-07-14 13:05:00,2.20352,2.20388,2.20314,2.20388,37000000.0
2009-07-14 13:10:00,2.20389,2.20389,2.20308,2.20343,40000000.0
2009-07-14 13:15:00,2.20335,2.20356,2.20215,2.20223,43000000.0
2009-07-14 13:20:00,2.20217,2.20286,2.20177,2.20286,41000000.0
2009-07-14 13:25:00,2.20289,2.20312,2.20249,2.20249,61000000.0
2009-07-14 13:30:00,2.20242,2.20307,2.20177,2.20261,75000000.0
2009-07-14 13:35:00,2.20246,2.20249,2.19804,2.19859,84000000.0
2009-07-14 13:40:00,2.19821,2.19869,2.19758,2.19811,86000000.0
2009-07-14 13:45:00,2.19845,2.19876,2.19775,2.19817,104000000.0
2009-07-14 13:50:00,2.19845,2.19952,2.19823,2.19952,128000000.0
2009-07-14 13:55:00,2.19956,2.19961,2.19796,2.19796,124000000.0
2009-07-14 14:00:00,2.19773,2.1986,2.19754,2.19833,144000000.0
2009-07-14 14:05:00,2.19834,2.19919,2.19755,2.19919,144000000.0
2009-07-14 14:10:00,2.19909,2.19944,2.19844,2.19844,101000000.0
2009-07-14 14:15:00,2.19763,2.1983,2.19604,2.1983,145000000.0
2009-07-14 14:20:00,2.19891,2.19995,2.19859,2.19914,143000000.0
2009-07-14 14:25:00,2.19964,2.19977,2.19776,2.19776,118000000.0
2009-07-14 14:30:00,2.19925,2.20009,2.19832,2.20002,128000000.0
2009-07-14 14:35:00,2.2001,2.20186,2.19971,2.20124,165000000.0
2009-07-14 14:40:00,2.20077,2.20261,2.20077,2.20208,141000000.0
2009-07-14 14:45:00,2.20187,2.20286,2.20105,2.20107,104000000.0
2009-07-14 14:50:00,2.2009,2.2016,2.20019,2.2016,126000000.0
2009-07-14 14:55:00,2.20211,2.20365,2.20171,2.20294,91000000.0
2009-07-14 15:00:00,2.20327,2.20471,2.20275,2.20284,131000000.0
2009-07-14 15:05:00,2.20242,2.20247,2.20099,2.20218,129000000.0
2009-07-14 15:10:00,2.20163,2.20184,2.20067,2.2017,160000000.0
2009-07-14 15:15:00,2.20152,2.20152,2.19971,2.19971,82000000.0
2009-07-14 15:20:00,2.19985,2.20204,2.19982,2.20204,110000000.0
2009-07-14 15:25:00,2.20221,2.20281,2.19896,2.19946,188000000.0
2009-07-14 15:30:00,2.19983,2.20289,2.19958,2.19958,208000000.0
2009-07-14 15:35:00,2.19929,2.20184,2.19846,2.19937,178000000.0
2009-07-14 15:40:00,2.19922,2.20088,2.1987,2.20088,180000000.0
2009-07-14 15:45:00,2.20096,2.20157,2.19947,2.19947,149000000.0
2009-07-14 15:50:00,2.19981,2.19992,2.19772,2.19885,112000000.0
2009-07-14 15:55:00,2.19913,2.19927,2.19786,2.19898,150000000.0
2009-07-14 16:00:00,2.19934,2.19955,2.198,2.19873,200000000.0
2009-07-14 16:05:00,2.19933,2.20033,2.19803,2.19811,188000000.0
2009-07-14 16:10:00,2.19869,2.1991,2.19733,2.19893,169000000.0
2009-07-14 16:15:00,2.19871,2.19926,2.19747,2.19899,185000000.0
2009-07-14 16:20:00,2.19891,2.20049,2.19891,2.20006,231000000.0
2009-07-14 16:25:00,2.20025,2.20035,2.19947,2.19987,173000000.0
2009-07-14 16:30:00,2.19962,2.20017,2.19935,2.19978,183000000.0
2009-07-14 16:35:00,2.20075,2.20247,2.20075,2.20245,229000000.0
2009-07-14 16:40:00,2.20302,2.20309,2.20106,2.20135,218000000.0
2009-07-14 16:45:00,2.20136,2.20218,2.20031,2.20051,236000000.0
2009-07-14 16:50:00,2.20041,2.20075,2.19936,2.19955,142000000.0
2009-07-14 16:55:00,2.20005,2.20005,2.19825,2.19827,178000000.0
2009-07-14 17:00:00,2.19807,2.19933,2.19807,2.19904,176000000.0
2009-07-14 17:05:00,2.19815,2.19815,2.19679,2.19691,206000000.0
2009-07-14 17:10:00,2.19683,2.19683,2.19486,2.19542,165000000.0
2009-07-14 17:15:00,2.19544,2.19555,2.19391,2.19391,139000000.0
2009-07-14 17:20:00,2.19362,2.19517,2.19362,2.1947,140000000.0
2009-07-14 17:25:00,2.19467,2.1948,2.19385,2.19439,157000000.0
2009-07-14 17:30:00,2.19434,2.19528,2.19434,2.19456,301000000.0
2009-07-14 17:35:00,2.19457,2.19476,2.19392,2.19392,233000000.0
2009-07-14 17:40:00,2.19406,2.19616,2.19404,2.19616,225000000.0
2009-07-14 17:45:00,2.19625,2.1965,2.19537,2.19578,303000000.0
2009-07-14 17:50:00,2.19584,2.19584,2.19433,2.19535,232000000.0
2009-07-14 17:55:00,2.19522,2.19547,2.19446,2.19531,196000000.0
2009-07-14 18:00:00,2.19507,2.19534,2.19445,2.19475,190000000.0
2009-07-14 18:05:00,2.19443,2.19569,2.19383,2.19569,196000000.0
2009-07-14 18:10:00,2.19582,2.19679,2.19532,2.19658,136000000.0
2009-07-14 18:15:00,2.19623,2.19637,2.1953,2.19637,226000000.0
2009-07-14 18:20:00,2.19648,2.19891,2.19616,2.19874,228000000.0
2009-07-14 18:25:00,2.19833,2.19833,2.19719,2.19722,151000000.0
2009-07-14 18:30:00,2.19735,2.19795,2.19684,2.19732,194000000.0
2009-07-14 18:35:00,2.19743,2.19751,2.19669,2.19706,273000000.0
2009-07-14 18:40:00,2.19731,2.19747,2.19609,2.19713,232000000.0
2009-07-14 18:45:00,2.19744,2.19763,2.19606,2.19606,216000000.0
2009-07-14 18:50:00,2.19599,2.197,2.19564,2.19564,129000000.0
2009-07-14 18:55:00,2.19634,2.19673,2.19547,2.19603,98000000.0
2009-07-14 19:00:00,2.19602,2.19615,2.19525,2.19553,129000000.0
2009-07-14 19:05:00,2.19591,2.19623,2.1952,2.1957,232000000.0
2009-07-14 19:10:00,2.19575,2.19575,2.19472,2.19506,148000000.0
2009-07-14 19:15:00,2.19496,2.19563,2.19463,2.19495,123000000.0
2009-07-14 19:20:00,2.19522,2.19729,2.19522,2.19567,120000000.0
2009-07-14 19:25:00,2.19615,2.19615,2.19349,2.19408,216000000.0
2009-07-14 19:30:00,2.1938,2.19449,2.19361,2.1939,154000000.0
2009-07-14 19:35:00,2.19393,2.19504,2.19392,2.19457,101000000.0
2009-07-14 19:40:00,2.19461,2.19556,2.19461,2.19542,94000000.0
2009-07-14 19:45:00,2.19537,2.19564,2.19456,2.19461,118000000.0
2009-07-14 19:50:00,2.19476,2.19533,2.19376,2.19533,93000000.0
2009-07-14 19:55:00,2.19525,2.19525,2.19429,2.19484,106000000.0
2009-07-14 20:00:00,2.19473,2.19804,2.19414,2.19435,101000000.0
2009-07-14 20:05:00,2.19434,2.19619,2.19434,2.19601,97000000.0
2009-07-14 20:10:00,2.19581,2.19584,2.19382,2.1942,77000000.0
2009-07-14 20:15:00,2.19415,2.19582,2.19268,2.19574,82000000.0
2009-07-14 20:20:00,2.19578,2.19632,2.19448,2.19448,54000000.0
2009-07-14 20:25:00,2.19458,2.19655,2.19414,2.19415,76000000.0
2009-07-14 20:30:00,2.19446,2.19606,2.19431,2.19467,106000000.0
2009-07-14 20:35:00,2.19478,2.19527,2.19266,2.19289,60000000.0
2009-07-14 20:40:00,2.19305,2.1936,2.19108,2.19197,49000000.0
2009-07-14 20:45:00,2.1919,2.19259,2.1911,2.19163,61000000.0
2009-07-14 20:50:00,2.19175,2.19412,2.19175,2.1941,59000000.0
2009-07-14 20:55:00,2.19427,2.19485,2.19396,2.19485,56000000.0
2009-07-14 21:00:00,2.19487,2.19487,2.19243,2.19327,66000000.0
2009-07-14 21:05:00,2.19343,2.19343,2.19242,2.19251,46000000.0
2009-07-14 21:10:00,2.19308,2.19315,2.19079,2.19292,41000000.0
2009-07-14 21:15:00,2.19301,2.19354,2.19246,2.19277,41000000.0
2009-07-14 21:20:00,2.19258,2.19302,2.19202,2.1921,45000000.0
2009-07-14 21:25:00,2.19239,2.19314,2.19188,2.19227,88000000.0
2009-07-14 21:30:00,2.19266,2.19296,2.19202,2.19202,41000000.0
2009-07-14 21:35:00,2.19189,2.19264,2.19189,2.19225,76000000.0
2009-07-14 21:40:00,2.19221,2.19375,2.19206,2.19346,61000000.0
2009-07-14 21:45:00,2.19273,2.19333,2.19246,2.19268,50000000.0
2009-07-14 21:50:00,2.19274,2.19388,2.19272,2.19321,45000000.0
2009-07-14 21:55:00,2.19309,2.1935,2.19244,2.1935,87000000.0
2009-07-14 22:00:00,2.19369,2.19519,2.19104,2.19104,86000000.0
2009-07-14 22:05:00,2.1938,2.19469,2.19242,2.19307,82000000.0
2009-07-14 22:10:00,2.19303,2.19303,2.19138,2.19202,57000000.0
2009-07-14 22:15:00,2.19218,2.19353,2.19218,2.19341,47000000.0
2009-07-14 22:20:00,2.19342,2.19368,2.19047,2.19102,54000000.0
2009-07-14 22:25:00,2.19287,2.19305,2.19146,2.19176,43000000.0
2009-07-14 22:30:00,2.19168,2.19201,2.18321,2.18336,125000000.0
2009-07-14 22:35:00,2.18427,2.18758,2.18229,2.18303,107000000.0
2009-07-14 22:40:00,2.184,2.18482,2.18281,2.18439,53000000.0
2009-07-14 22:45:00,2.18391,2.18442,2.18197,2.18265,60000000.0
2009-07-14 22:50:00,2.18248,2.18406,2.18248,2.18406,53000000.0
2009-07-14 22:55:00,2.18399,2.18499,2.18395,2.18458,40000000.0
2009-07-14 23:00:00,2.18457,2.18475,2.18404,2.18472,52000000.0
2009-07-14 23:05:00,2.18495,2.18503,2.18415,2.18418,50000000.0
2009-07-14 23:10:00,2.18413,2.18421,2.1782,2.1783,37000000.0
2009-07-14 23:15:00,2.17786,2.17967,2.17616,2.17922,48000000.0
2009-07-14 23:20:00,2.17876,2.17907,2.17746,2.17907,38000000.0
2009-07-14 23:25:00,2.17932,2.18025,2.17831,2.17831,67000000.0
2009-07-14 23:30:00,2.17836,2.17902,2.17836,2.17883,56000000.0
2009-07-14 23:35:00,2.17857,2.17942,2.17802,2.17842,47000000.0
2009-07-14 23:40:00,2.17887,2.17977,2.17849,2.17977,64000000.0
2009-07-14 23:45:00,2.18023,2.18042,2.17905,2.17919,37000000.0
2009-07-14 23:50:00,2.17911,2.17911,2.17836,2.17836,40000000.0
2009-07-14 23:55:00,2.17865,2.17901,2.1784,2.17885,72000000.0
2009-07-15 00:00:00,2.17924,2.17936,2.17843,2.17892,46000000.0
2009-07-15 00:05:00,2.1793,2.18109,2.17919,2.18058,41000000.0
2009-07-15 00:10:00,2.17996,2.18236,2.17986,2.18126,57000000.0
2009-07-15 00:15:00,2.18099,2.18122,2.18046,2.18122,43000000.0
2009-07-15 00:20:00,2.1812,2.18162,2.18037,2.18077,42000000.0
2009-07-15 00:25:00,2.18085,2.18199,2.18085,2.1818,43000000.0
2009-07-15 00:30:00,2.18185,2.18322,2.18182,2.18312,54000000.0
2009-07-15 00:35:00,2.18316,2.18349,2.18148,2.18258,38000000.0
2009-07-15 00:40:00,2.18255,2.18298,2.18216,2.18244,37000000.0
2009-07-15 00:45:00,2.18273,2.1831,2.18254,2.1831,51000000.0
2009-07-15 00:50:00,2.18307,2.1835,2.18262,2.18262,44000000.0
2009-07-15 00:55:00,2.18227,2.18276,2.18191,2.18246,42000000.0
2009-07-15 01:00:00,2.18281,2.18288,2.18234,2.18238,54000000.0
2009-07-15 01:05:00,2.18197,2.18242,2.1814,2.18234,33000000.0
2009-07-15 01:10:00,2.18194,2.1827,2.18155,2.1827,49000000.0
2009-07-15 01:15:00,2.18255,2.18302,2.18206,2.18274,47000000.0
2009-07-15 01:20:00,2.18282,2.18334,2.1826,2.18265,45000000.0
2009-07-15 01:25:00,2.18355,2.18473,2.18347,2.18447,57000000.0
2009-07-15 01:30:00,2.18474,2.1853,2.18313,2.18328,69000000.0
2009-07-15 01:35:00,2.18304,2.18353,2.18252,2.18347,48000000.0
2009-07-15 01:40:00,2.18352,2.18404,2.18352,2.18391,40000000.0
2009-07-15 01:45:00,2.18353,2.18353,2.1828,2.18294,43000000.0
2009-07-15 01:50:00,2.18278,2.18278,2.18118,2.18206,55000000.0
2009-07-15 01:55:00,2.18183,2.18183,2.18003,2.18053,63000000.0
2009-07-15 02:00:00,2.18115,2.18144,2.17812,2.18037,43000000.0
2009-07-15 02:05:00,2.18064,2.18123,2.17978,2.1806,43000000.0
2009-07-15 02:10:00,2.18051,2.1813,2.18012,2.18102,37000000.0
2009-07-15 02:15:00,2.1807,2.18135,2.1804,2.18123,45000000.0
2009-07-15 02:20:00,2.18098,2.18117,2.18019,2.18031,38000000.0
2009-07-15 02:25:00,2.18031,2.18081,2.17994,2.18064,40000000.0
2009-07-15 02:30:00,2.1806,2.18101,2.17976,2.17981,40000000.0
2009-07-15 02:35:00,2.17976,2.17989,2.17927,2.17961,40000000.0
2009-07-15 02:40:00,2.17993,2.18117,2.17993,2.18027,39000000.0
2009-07-15 02:45:00,2.18018,2.18044,2.17977,2.17992,43000000.0
2009-07-15 02:50:00,2.17991,2.18075,2.17905,2.18075,37000000.0
2009-07-15 02:55:00,2.18119,2.18119,2.18016,2.18019,42000000.0
2009-07-15 03:00:00,2.18034,2.1828,2.18034,2.1828,42000000.0
2009-07-15 03:05:00,2.18329,2.18333,2.18223,2.18223,41000000.0
2009-07-15 03:10:00,2.18175,2.18342,2.18173,2.18229,46000000.0
2009-07-15 03:15:00,2.18262,2.18268,2.18088,2.18125,41000000.0
2009-07-15 03:20:00,2.18114,2.18137,2.17997,2.18049,42000000.0
2009-07-15 03:25:00,2.1809,2.18121,2.18032,2.18049,39000000.0
2009-07-15 03:30:00,2.18052,2.18183,2.18052,2.18182,42000000.0
2009-07-15 03:35:00,2.18187,2.18191,2.18108,2.18108,42000000.0
2009-07-15 03:40:00,2.18102,2.18104,2.1795,2.1795,41000000.0
2009-07-15 03:45:00,2.17921,2.17958,2.1781,2.17851,42000000.0
2009-07-15 03:50:00,2.17828,2.17856,2.17749,2.17854,42000000.0
2009-07-15 03:55:00,2.17862,2.1793,2.17823,2.17829,40000000.0
2009-07-15 04:00:00,2.17819,2.17893,2.1779,2.17836,42000000.0
2009-07-15 04:05:00,2.17836,2.17954,2.17641,2.17903,43000000.0
2009-07-15 04:10:00,2.17948,2.18014,2.17948,2.17965,40000000.0
2009-07-15 04:15:00,2.18016,2.18091,2.18,2.18006,40000000.0
2009-07-15 04:20:00,2.17933,2.18045,2.17922,2.18029,39000000.0
2009-07-15 04:25:00,2.18004,2.18022,2.17954,2.18014,41000000.0
2009-07-15 04:30:00,2.18012,2.18012,2.17881,2.1801,42000000.0
2009-07-15 04:35:00,2.18031,2.18079,2.18003,2.18057,38000000.0
2009-07-15 04:40:00,2.18084,2.18084,2.18002,2.18016,38000000.0
2009-07-15 04:45:00,2.18033,2.18034,2.17958,2.1802,42000000.0
2009-07-15 04:50:00,2.18001,2.18042,2.17945,2.18036,38000000.0
2009-07-15 04:55:00,2.18047,2.18088,2.18046,2.18088,38000000.0
2009-07-15 05:00:00,2.1812,2.1812,2.17981,2.18051,34000000.0
2009-07-15 05:05:00,2.18027,2.1809,2.17994,2.17994,38000000.0
2009-07-15 05:10:00,2.17979,2.17979,2.1771,2.17832,41000000.0
2009-07-15 05:15:00,2.17863,2.1809,2.17857,2.1809,36000000.0
2009-07-15 05:20:00,2.18014,2.18074,2.17997,2.18054,42000000.0
2009-07-15 05:25:00,2.18046,2.18056,2.17892,2.17907,38000000.0
2009-07-15 05:30:00,2.17906,2.18101,2.17894,2.18098,43000000.0
2009-07-15 05:35:00,2.18102,2.18208,2.18074,2.18164,35000000.0
2009-07-15 05:40:00,2.18193,2.18198,2.17873,2.18055,39000000.0
2009-07-15 05:45:00,2.1804,2.18062,2.17967,2.17967,43000000.0
2009-07-15 05:50:00,2.1797,2.18104,2.17943,2.18104,42000000.0
2009-07-15 05:55:00,2.18103,2.18132,2.18051,2.18061,40000000.0
2009-07-15 06:00:00,2.18057,2.1814,2.18057,2.18131,37000000.0
2009-07-15 06:05:00,2.18165,2.18171,2.18114,2.1815,36000000.0
2009-07-15 06:10:00,2.18217,2.1832,2.18217,2.18289,39000000.0
2009-07-15 06:15:00,2.18298,2.18316,2.18192,2.18192,42000000.0
2009-07-15 06:20:00,2.18192,2.18248,2.18175,2.18207,44000000.0
2009-07-15 06:25:00,2.18214,2.18263,2.18196,2.18263,45000000.0
2009-07-15 06:30:00,2.18278,2.1833,2.18269,2.18306,36000000.0
2009-07-15 06:35:00,2.1829,2.18387,2.18242,2.18362,40000000.0
2009-07-15 06:40:00,2.18375,2.18386,2.18267,2.1834,39000000.0
2009-07-15 06:45:00,2.18334,2.18345,2.18282,2.18293,39000000.0
2009-07-15 06:50:00,2.18269,2.18382,2.18269,2.18374,44000000.0
2009-07-15 06:55:00,2.1835,2.18398,2.18217,2.18234,36000000.0
2009-07-15 07:00:00,2.18228,2.18245,2.1818,2.18235,36000000.0
2009-07-15 07:05:00,2.18206,2.18421,2.18206,2.18421,46000000.0
2009-07-15 07:10:00,2.18426,2.18447,2.18312,2.18374,37000000.0
2009-07-15 07:15:00,2.18378,2.18546,2.18378,2.18538,45000000.0
2009-07-15 07:20:00,2.1849,2.18583,2.1849,2.18497,46000000.0
2009-07-15 07:25:00,2.18548,2.18659,2.18534,2.18534,37000000.0
2009-07-15 07:30:00,2.18539,2.18688,2.18522,2.18654,39000000.0
2009-07-15 07:35:00,2.18668,2.18778,2.18663,2.1875,40000000.0
2009-07-15 07:40:00,2.18714,2.18801,2.1865,2.18801,42000000.0
2009-07-15 07:45:00,2.18771,2.1879,2.18645,2.18645,39000000.0
2009-07-15 07:50:00,2.18659,2.18702,2.18632,2.18672,45000000.0
2009-07-15 07:55:00,2.18691,2.18725,2.18514,2.18584,36000000.0
2009-07-15 08:00:00,2.18558,2.1875,2.18558,2.18714,41000000.0
2009-07-15 08:05:00,2.18728,2.18767,2.18474,2.18479,36000000.0
2009-07-15 08:10:00,2.18508,2.18611,2.18508,2.18516,40000000.0
2009-07-15 08:15:00,2.18482,2.18618,2.18312,2.18618,42000000.0
2009-07-15 08:20:00,2.18618,2.18746,2.18592,2.18703,38000000.0
2009-07-15 08:25:00,2.1868,2.18744,2.18528,2.18548,39000000.0
2009-07-15 08:30:00,2.18608,2.18846,2.18587,2.1876,41000000.0
2009-07-15 08:35:00,2.18758,2.1896,2.18693,2.18899,47000000.0
2009-07-15 08:40:00,2.18869,2.19042,2.1884,2.18979,42000000.0
2009-07-15 08:45:00,2.18945,2.18975,2.18731,2.18784,42000000.0
2009-07-15 08:50:00,2.18829,2.1888,2.18746,2.18833,40000000.0
2009-07-15 08:55:00,2.18878,2.18999,2.18864,2.18961,37000000.0
2009-07-15 09:00:00,2.18985,2.19006,2.18863,2.18914,41000000.0
2009-07-15 09:05:00,2.18907,2.19111,2.18903,2.19068,42000000.0
2009-07-15 09:10:00,2.19045,2.19141,2.19003,2.191,44000000.0
2009-07-15 09:15:00,2.19142,2.19228,2.19091,2.19123,41000000.0
2009-07-15 09:20:00,2.19153,2.19278,2.19135,2.1916,38000000.0
2009-07-15 09:25:00,2.19134,2.19207,2.1909,2.191,46000000.0
2009-07-15 09:30:00,2.19125,2.19291,2.1912,2.19142,36000000.0
2009-07-15 09:35:00,2.19141,2.19249,2.19009,2.1919,47000000.0
2009-07-15 09:40:00,2.19158,2.19175,2.19047,2.19103,42000000.0
2009-07-15 09:45:00,2.19151,2.19183,2.19091,2.19125,44000000.0
2009-07-15 09:50:00,2.19121,2.19141,2.19084,2.1909,44000000.0
2009-07-15 09:55:00,2.19101,2.19224,2.19083,2.1916,44000000.0
2009-07-15 10:00:00,2.19181,2.19181,2.19063,2.19086,44000000.0
2009-07-15 10:05:00,2.19055,2.19106,2.1903,2.19053,39000000.0
2009-07-15 10:10:00,2.1906,2.19075,2.18816,2.18845,37000000.0
2009-07-15 10:15:00,2.18913,2.18913,2.18842,2.18868,45000000.0
2009-07-15 10:20:00,2.18832,2.18893,2.18778,2.18793,36000000.0
2009-07-15 10:25:00,2.18752,2.1887,2.18642,2.18868,45000000.0
2009-07-15 10:30:00,2.18765,2.18855,2.18685,2.18809,38000000.0
2009-07-15 10:35:00,2.18776,2.18784,2.18673,2.18754,41000000.0
2009-07-15 10:40:00,2.18771,2.18783,2.18729,2.18773,40000000.0
2009-07-15 10:45:00,2.18778,2.18804,2.18673,2.1879,40000000.0
2009-07-15 10:50:00,2.18809,2.18809,2.1869,2.18714,44000000.0
2009-07-15 10:55:00,2.1869,2.18868,2.18626,2.18733,40000000.0
2009-07-15 11:00:00,2.18712,2.18747,2.18514,2.18671,44000000.0
2009-07-15 11:05:00,2.18692,2.18735,2.18678,2.18699,37000000.0
2009-07-15 11:10:00,2.18709,2.18795,2.1868,2.1875,47000000.0
2009-07-15 11:15:00,2.18757,2.18763,2.18694,2.18732,42000000.0
2009-07-15 11:20:00,2.1873,2.18807,2.1873,2.18766,38000000.0
2009-07-15 11:25:00,2.18759,2.18781,2.18684,2.18712,42000000.0
2009-07-15 11:30:00,2.18694,2.18744,2.18684,2.18712,43000000.0
2009-07-15 11:35:00,2.18703,2.18756,2.18684,2.18756,44000000.0
2009-07-15 11:40:00,2.18785,2.1918,2.18785,2.1908,47000000.0
2009-07-15 11:45:00,2.19017,2.19102,2.18991,2.19095,44000000.0
2009-07-15 11:50:00,2.19204,2.19643,2.19204,2.19507,44000000.0
2009-07-15 11:55:00,2.19489,2.19494,2.19202,2.19202,43000000.0
2009-07-15 12:00:00,2.1923,2.19242,2.18924,2.19123,43000000.0
2009-07-15 12:05:00,2.1911,2.19137,2.19082,2.19099,42000000.0
2009-07-15 12:10:00,2.19131,2.1916,2.18963,2.18963,38000000.0
2009-07-15 12:15:00,2.18933,2.19081,2.18933,2.19035,44000000.0
2009-07-15 12:20:00,2.1898,2.1898,2.1877,2.18925,39000000.0
2009-07-15 12:25:00,2.18924,2.19011,2.18921,2.1894,39000000.0
2009-07-15 12:30:00,2.18941,2.18945,2.18866,2.18905,39000000.0
2009-07-15 12:35:00,2.18867,2.18992,2.18859,2.18942,42000000.0
2009-07-15 12:40:00,2.18927,2.18957,2.18901,2.18918,37000000.0
2009-07-15 12:45:00,2.18851,2.18936,2.18809,2.18932,42000000.0
2009-07-15 12:50:00,2.18936,2.18946,2.18861,2.18933,41000000.0
2009-07-15 12:55:00,2.19017,2.19084,2.1895,2.18994,37000000.0
2009-07-15 13:00:00,2.18988,2.18988,2.18772,2.18785,38000000.0
2009-07-15 13:05:00,2.18738,2.18754,2.18695,2.18738,37000000.0
2009-07-15 13:10:00,2.18734,2.18734,2.18579,2.18592,40000000.0
2009-07-15 13:15:00,2.18622,2.18622,2.18482,2.18499,43000000.0
2009-07-15 13:20:00,2.18513,2.18536,2.18423,2.18476,41000000.0
2009-07-15 13:25:00,2.18463,2.18566,2.18463,2.185,61000000.0
2009-07-15 13:30:00,2.18492,2.18516,2.18328,2.18352,75000000.0
2009-07-15 13:35:00,2.18308,2.184,2.18291,2.18318,84000000.0
2009-07-15 13:40:00,2.18322,2.18397,2.18279,2.18299,86000000.0
2009-07-15 13:45:00,2.18334,2.18365,2.18234,2.18242,104000000.0
2009-07-15 13:50:00,2.18269,2.18384,2.18218,2.18239,128000000.0
2009-07-15 13:55:00,2.18173,2.18173,2.1793,2.17933,124000000.0
2009-07-15 14:00:00,2.17897,2.17944,2.17787,2.17793,144000000.0
2009-07-15 14:05:00,2.17802,2.17854,2.17667,2.17815,144000000.0
2009-07-15 14:10:00,2.17833,2.17864,2.1766,2.17691,101000000.0
2009-07-15 14:15:00,2.17664,2.17814,2.17664,2.17814,145000000.0
2009-07-15 14:20:00,2.17818,2.17898,2.17639,2.17644,143000000.0
2009-07-15 14:25:00,2.17634,2.17786,2.17634,2.17729,118000000.0
2009-07-15 14:30:00,2.17731,2.17777,2.17423,2.17512,128000000.0
2009-07-15 14:35:00,2.17524,2.17654,2.17524,2.17605,165000000.0
2009-07-15 14:40:00,2.17587,2.17764,2.1757,2.17647,141000000.0
2009-07-15 14:45:00,2.17679,2.17736,2.17572,2.17649,104000000.0
2009-07-15 14:50:00,2.1763,2.17661,2.17564,2.17623,126000000.0
2009-07-15 14:55:00,2.17662,2.17778,2.17599,2.17763,91000000.0
2009-07-15 15:00:00,2.17711,2.17731,2.17613,2.1763,131000000.0
2009-07-15 15:05:00,2.17626,2.17654,2.1745,2.1745,129000000.0
2009-07-15 15:10:00,2.17485,2.17618,2.17408,2.17408,160000000.0
2009-07-15 15:15:00,2.17401,2.17577,2.17401,2.17561,82000000.0
2009-07-15 15:20:00,2.17551,2.17585,2.17502,2.17531,110000000.0
2009-07-15 15:25:00,2.17511,2.1758,2.17315,2.17315,188000000.0
2009-07-15 15:30:00,2.17235,2.17471,2.17182,2.17371,208000000.0
2009-07-15 15:35:00,2.17377,2.1751,2.17344,2.17374,178000000.0
2009-07-15 15:40:00,2.17363,2.17481,2.17279,2.17279,180000000.0
2009-07-15 15:45:00,2.17272,2.17346,2.17248,2.17325,149000000.0
2009-07-15 15:50:00,2.17344,2.17344,2.1724,2.17253,112000000.0
2009-07-15 15:55:00,2.17266,2.17296,2.17152,2.17155,150000000.0
2009-07-15 16:00:00,2.17149,2.17213,2.17081,2.17208,200000000.0
2009-07-15 16:05:00,2.17251,2.17282,2.17077,2.17125,188000000.0
2009-07-15 16:10:00,2.17115,2.17149,2.17049,2.1707,169000000.0
2009-07-15 16:15:00,2.17077,2.17199,2.17044,2.17179,185000000.0
2009-07-15 16:20:00,2.17191,2.17198,2.17046,2.17131,231000000.0
2009-07-15 16:25:00,2.1715,2.1734,2.17109,2.17273,173000000.0
2009-07-15 16:30:00,2.17296,2.17426,2.17276,2.17364,183000000.0
2009-07-15 16:35:00,2.17338,2.17438,2.17338,2.17436,229000000.0
2009-07-15 16:40:00,2.17505,2.1768,2.17505,2.1768,218000000.0
2009-07-15 16:45:00,2.17717,2.17732,2.17545,2.17583,236000000.0
2009-07-15 16:50:00,2.17583,2.17653,2.17522,2.17559,142000000.0
2009-07-15 16:55:00,2.17513,2.17557,2.1731,2.1731,178000000.0
2009-07-15 17:00:00,2.17374,2.1744,2.17325,2.17325,176000000.0
2009-07-15 17:05:00,2.17405,2.1748,2.17327,2.17467,206000000.0
2009-07-15 17:10:00,2.17448,2.17518,2.17353,2.17425,165000000.0
2009-07-15 17:15:00,2.17424,2.17571,2.17379,2.17549,139000000.0
2009-07-15 17:20:00,2.17505,2.17562,2.17298,2.17344,140000000.0
2009-07-15 17:25:00,2.17351,2.17483,2.17321,2.17483,157000000.0
2009-07-15 17:30:00,2.17484,2.17533,2.17442,2.17533,301000000.0
2009-07-15 17:35:00,2.17515,2.17535,2.17273,2.17322,233000000.0
2009-07-15 17:40:00,2.17301,2.17364,2.17201,2.1736,225000000.0
2009-07-15 17:45:00,2.17348,2.17361,2.17251,2.17301,303000000.0
2009-07-15 17:50:00,2.1735,2.1735,2.17247,2.17273,232000000.0
2009-07-15 17:55:00,2.173,2.17309,2.1723,2.17309,196000000.0
2009-07-15 18:00:00,2.17296,2.17389,2.17235,2.17266,190000000.0
2009-07-15 18:05:00,2.17245,2.17245,2.1714,2.1714,196000000.0
2009-07-15 18:10:00,2.17116,2.17144,2.17054,2.1707,136000000.0
2009-07-15 18:15:00,2.17082,2.17096,2.16997,2.17035,226000000.0
2009-07-15 18:20:00,2.17018,2.17088,2.17,2.17068,228000000.0
2009-07-15 18:25:00,2.17074,2.17136,2.17074,2.17119,151000000.0
2009-07-15 18:30:00,2.17082,2.17114,2.17022,2.17096,194000000.0
2009-07-15 18:35:00,2.17049,2.17049,2.16778,2.16778,273000000.0
2009-07-15 18:40:00,2.16744,2.16744,2.16599,2.16655,232000000.0
2009-07-15 18:45:00,2.16616,2.16619,2.1644,2.16459,216000000.0
2009-07-15 18:50:00,2.16482,2.16763,2.16482,2.16734,129000000.0
2009-07-15 18:55:00,2.16723,2.16914,2.16723,2.16897,98000000.0
2009-07-15 19:00:00,2.16883,2.16988,2.16883,2.1698,129000000.0
2009-07-15 19:05:00,2.17021,2.17057,2.16955,2.17038,232000000.0
2009-07-15 19:10:00,2.17015,2.17109,2.16976,2.1707,148000000.0
2009-07-15 19:15:00,2.17031,2.17077,2.1699,2.1702,123000000.0
2009-07-15 19:20:00,2.1703,2.17109,2.16953,2.17097,120000000.0
2009-07-15 19:25:00,2.16998,2.17041,2.1693,2.16935,216000000.0
2009-07-15 19:30:00,2.16901,2.16911,2.16794,2.16794,154000000.0
2009-07-15 19:35:00,2.16804,2.17081,2.16804,2.17081,101000000.0
2009-07-15 19:40:00,2.17052,2.1709,2.1693,2.17003,94000000.0
2009-07-15 19:45:00,2.16989,2.17104,2.16975,2.16991,118000000.0
2009-07-15 19:50:00,2.17086,2.17101,2.1694,2.17017,93000000.0
2009-07-15 19:55:00,2.16999,2.17091,2.16968,2.17088,106000000.0
2009-07-15 20:00:00,2.17068,2.17222,2.17065,2.17193,101000000.0
2009-07-15 20:05:00,2.17216,2.17245,2.17015,2.17099,97000000.0
2009-07-15 20:10:00,2.1715,2.17241,2.17119,2.1714,77000000.0
2009-07-15 20:15:00,2.17148,2.17219,2.17122,2.17213,82000000.0
2009-07-15 20:20:00,2.17241,2.17314,2.17238,2.17257,54000000.0
2009-07-15 20:25:00,2.17256,2.17262,2.17078,2.17078,76000000.0
2009-07-15 20:30:00,2.17097,2.17124,2.1689,2.16897,106000000.0
2009-07-15 20:35:00,2.16892,2.17101,2.16892,2.17001,60000000.0
2009-07-15 20:40:00,2.17,2.17045,2.16948,2.17028,49000000.0
2009-07-15 20:45:00,2.17027,2.17069,2.169,2.16969,61000000.0
2009-07-15 20:50:00,2.16971,2.17067,2.16961,2.17044,59000000.0
2009-07-15 20:55:00,2.17039,2.1713,2.1694,2.1694,56000000.0
2009-07-15 21:00:00,2.1691,2.16994,2.1686,2.16902,66000000.0
2009-07-15 21:05:00,2.16941,2.17004,2.16933,2.16998,46000000.0
2009-07-15 21:10:00,2.17003,2.17053,2.1684,2.16903,41000000.0
2009-07-15 21:15:00,2.16907,2.16982,2.16907,2.16967,41000000.0
2009-07-15 21:20:00,2.16978,2.17037,2.1694,2.16957,45000000.0
2009-07-15 21:25:00,2.16888,2.17,2.1687,2.16995,88000000.0
2009-07-15 21:30:00,2.17003,2.17022,2.16961,2.17007,41000000.0
2009-07-15 21:35:00,2.16965,2.16973,2.16921,2.16945,76000000.0
2009-07-15 21:40:00,2.16921,2.16964,2.16888,2.16926,61000000.0
2009-07-15 21:45:00,2.16922,2.17026,2.16922,2.16982,50000000.0
2009-07-15 21:50:00,2.16964,2.16966,2.16795,2.16824,45000000.0
2009-07-15 21:55:00,2.16822,2.16835,2.16746,2.16833,87000000.0
2009-07-15 22:00:00,2.1685,2.17213,2.1685,2.17166,86000000.0
2009-07-15 22:05:00,2.17162,2.17162,2.17039,2.17078,82000000.0
2009-07-15 22:10:00,2.17078,2.17099,2.16997,2.17024,57000000.0
2009-07-15 22:15:00,2.17035,2.17134,2.17035,2.1704,47000000.0
2009-07-15 22:20:00,2.17023,2.17071,2.1699,2.17051,54000000.0
2009-07-15 22:25:00,2.17059,2.17087,2.17035,2.17035,43000000.0
2009-07-15 22:30:00,2.1703,2.17177,2.17025,2.1714,125000000.0
2009-07-15 22:35:00,2.17129,2.17137,2.17034,2.17035,107000000.0
2009-07-15 22:40:00,2.17036,2.17102,2.17036,2.17081,53000000.0
2009-07-15 22:45:00,2.17102,2.17394,2.17039,2.17394,60000000.0
2009-07-15 22:50:00,2.1739,2.17393,2.1732,2.17365,53000000.0
2009-07-15 22:55:00,2.17258,2.17312,2.17134,2.17298,40000000.0
2009-07-15 23:00:00,2.17277,2.17277,2.17131,2.17258,52000000.0
2009-07-15 23:05:00,2.17259,2.17271,2.17166,2.17172,50000000.0
2009-07-15 23:10:00,2.17181,2.17181,2.16944,2.17091,37000000.0
2009-07-15 23:15:00,2.17074,2.1715,2.17017,2.17075,48000000.0
2009-07-15 23:20:00,2.17073,2.17079,2.17036,2.17047,38000000.0
2009-07-15 23:25:00,2.1706,2.17234,2.17016,2.17222,67000000.0
2009-07-15 23:30:00,2.17222,2.17243,2.17166,2.17169,56000000.0
2009-07-15 23:35:00,2.17155,2.17172,2.17128,2.17131,47000000.0
2009-07-15 23:40:00,2.1709,2.1716,2.16902,2.16993,64000000.0
2009-07-15 23:45:00,2.16997,2.17197,2.16983,2.17148,37000000.0
2009-07-15 23:50:00,2.17151,2.17322,2.17151,2.17241,45000000.0
2009-07-15 23:55:00,2.17216,2.17259,2.17212,2.17229,72000000.0
2009-07-16 00:00:00,2.1724,2.17295,2.17176,2.17188,46000000.0
2009-07-16 00:05:00,2.17197,2.17357,2.17134,2.17357,41000000.0
2009-07-16 00:10:00,2.17381,2.17456,2.17321,2.17371,57000000.0
2009-07-16 00:15:00,2.17358,2.17522,2.17326,2.17514,43000000.0
2009-07-16 00:20:00,2.17464,2.17489,2.1735,2.17399,42000000.0
2009-07-16 00:25:00,2.17386,2.17448,2.17346,2.17413,43000000.0
2009-07-16 00:30:00,2.17403,2.17618,2.17403,2.17618,54000000.0
2009-07-16 00:35:00,2.17713,2.17731,2.17472,2.17552,38000000.0
2009-07-16 00:40:00,2.17503,2.17614,2.17452,2.1748,37000000.0
2009-07-16 00:45:00,2.17464,2.17506,2.17356,2.17478,51000000.0
2009-07-16 00:50:00,2.17481,2.17516,2.17234,2.17253,44000000.0
2009-07-16 00:55:00,2.17253,2.17325,2.17216,2.17281,42000000.0
2009-07-16 01:00:00,2.17286,2.17376,2.17245,2.17318,54000000.0
2009-07-16 01:05:00,2.17281,2.17385,2.17248,2.17283,36000000.0
2009-07-16 01:10:00,2.17245,2.17435,2.17245,2.17427,49000000.0
2009-07-16 01:15:00,2.17434,2.1746,2.17303,2.17308,47000000.0
2009-07-16 01:20:00,2.17348,2.17472,2.17338,2.17439,45000000.0
2009-07-16 01:25:00,2.17436,2.17544,2.17404,2.17509,57000000.0
2009-07-16 01:30:00,2.17497,2.17611,2.17452,2.17472,75000000.0
2009-07-16 01:35:00,2.17465,2.17487,2.17345,2.17369,48000000.0
2009-07-16 01:40:00,2.1745,2.17498,2.1743,2.17498,40000000.0
2009-07-16 01:45:00,2.17451,2.17451,2.17342,2.17342,43000000.0
2009-07-16 01:50:00,2.17337,2.17337,2.17217,2.17242,55000000.0
2009-07-16 01:55:00,2.17281,2.17283,2.17251,2.1728,63000000.0
2009-07-16 02:00:00,2.17248,2.17272,2.1698,2.17272,43000000.0
2009-07-16 02:05:00,2.17278,2.17278,2.1709,2.1709,43000000.0
2009-07-16 02:10:00,2.17088,2.17116,2.16872,2.17112,37000000.0
2009-07-16 02:15:00,2.17074,2.17111,2.16943,2.16981,45000000.0
2009-07-16 02:20:00,2.1696,2.17005,2.16923,2.16992,38000000.0
2009-07-16 02:25:00,2.17004,2.17054,2.16936,2.17044,40000000.0
2009-07-16 02:30:00,2.17054,2.17161,2.16954,2.17161,40000000.0
2009-07-16 02:35:00,2.17139,2.17187,2.17073,2.17091,40000000.0
2009-07-16 02:40:00,2.17077,2.17253,2.17058,2.17242,39000000.0
2009-07-16 02:45:00,2.17221,2.17257,2.17125,2.1714,43000000.0
2009-07-16 02:50:00,2.17122,2.17249,2.17122,2.17249,37000000.0
2009-07-16 02:55:00,2.17224,2.17224,2.17068,2.17079,42000000.0
2009-07-16 03:00:00,2.17067,2.17162,2.16991,2.1707,37000000.0
2009-07-16 03:05:00,2.17159,2.17314,2.17152,2.1731,41000000.0
2009-07-16 03:10:00,2.17307,2.1737,2.17268,2.1737,46000000.0
2009-07-16 03:15:00,2.17376,2.17415,2.17306,2.17409,41000000.0
2009-07-16 03:20:00,2.17428,2.17562,2.17427,2.17544,42000000.0
2009-07-16 03:25:00,2.1754,2.17588,2.17505,2.17519,39000000.0
2009-07-16 03:30:00,2.17513,2.17576,2.17508,2.17565,42000000.0
2009-07-16 03:35:00,2.17551,2.17599,2.17449,2.17588,42000000.0
2009-07-16 03:40:00,2.17567,2.17567,2.17476,2.17551,41000000.0
2009-07-16 03:45:00,2.17553,2.17758,2.17525,2.17693,42000000.0
2009-07-16 03:50:00,2.1768,2.1768,2.17564,2.17588,42000000.0
2009-07-16 03:55:00,2.17577,2.17585,2.17401,2.17433,40000000.0
2009-07-16 04:00:00,2.17377,2.1749,2.17312,2.17387,42000000.0
2009-07-16 04:05:00,2.17396,2.17568,2.17274,2.17551,43000000.0
2009-07-16 04:10:00,2.17552,2.17566,2.17456,2.17508,40000000.0
2009-07-16 04:15:00,2.17501,2.17544,2.17453,2.17517,40000000.0
2009-07-16 04:20:00,2.17493,2.17614,2.17476,2.17565,39000000.0
2009-07-16 04:25:00,2.17582,2.1768,2.17577,2.1764,41000000.0
2009-07-16 04:30:00,2.17626,2.17661,2.17593,2.17628,42000000.0
2009-07-16 04:35:00,2.17633,2.17659,2.1753,2.17549,38000000.0
2009-07-16 04:40:00,2.17595,2.17632,2.17558,2.1758,38000000.0
2009-07-16 04:45:00,2.17603,2.17633,2.17481,2.17543,43000000.0
2009-07-16 04:50:00,2.17516,2.17609,2.17455,2.1754,38000000.0
2009-07-16 04:55:00,2.17572,2.17578,2.17361,2.17382,38000000.0
2009-07-16 05:00:00,2.17429,2.17474,2.17378,2.1744,34000000.0
2009-07-16 05:05:00,2.17438,2.17537,2.17343,2.17422,38000000.0
2009-07-16 05:10:00,2.17394,2.17413,2.17317,2.17319,41000000.0
2009-07-16 05:15:00,2.17352,2.17638,2.17331,2.17638,36000000.0
2009-07-16 05:20:00,2.1767,2.17672,2.17581,2.17632,42000000.0
2009-07-16 05:25:00,2.17604,2.17604,2.1742,2.17487,38000000.0
2009-07-16 05:30:00,2.17497,2.17514,2.17433,2.17466,43000000.0
2009-07-16 05:35:00,2.17463,2.17539,2.17423,2.17451,35000000.0
2009-07-16 05:40:00,2.17489,2.1759,2.17396,2.1759,39000000.0
2009-07-16 05:45:00,2.17606,2.17688,2.1754,2.17646,43000000.0
2009-07-16 05:50:00,2.17653,2.17654,2.17564,2.17649,42000000.0
2009-07-16 05:55:00,2.17667,2.1785,2.17623,2.1785,38000000.0
2009-07-16 06:00:00,2.18013,2.19279,2.18013,2.19243,37000000.0
2009-07-16 06:05:00,2.19347,2.19408,2.19257,2.19367,36000000.0
2009-07-16 06:10:00,2.19348,2.19386,2.19114,2.19114,39000000.0
2009-07-16 06:15:00,2.19141,2.19226,2.18936,2.18989,42000000.0
2009-07-16 06:20:00,2.18983,2.19222,2.18983,2.192,44000000.0
2009-07-16 06:25:00,2.19237,2.19431,2.19167,2.19414,45000000.0
2009-07-16 06:30:00,2.19403,2.19494,2.19358,2.19494,36000000.0
2009-07-16 06:35:00,2.19476,2.19593,2.19444,2.19444,40000000.0
2009-07-16 06:40:00,2.19455,2.19535,2.19433,2.19494,39000000.0
2009-07-16 06:45:00,2.19576,2.19868,2.19576,2.19868,39000000.0
2009-07-16 06:50:00,2.19791,2.19822,2.19729,2.19822,44000000.0
2009-07-16 06:55:00,2.19734,2.19897,2.19734,2.19842,36000000.0
2009-07-16 07:00:00,2.19895,2.20116,2.19895,2.20027,36000000.0
2009-07-16 07:05:00,2.20005,2.20005,2.19916,2.19952,46000000.0
2009-07-16 07:10:00,2.19913,2.19976,2.19783,2.19835,39000000.0
2009-07-16 07:15:00,2.19803,2.19966,2.19764,2.19955,45000000.0
2009-07-16 07:20:00,2.1996,2.20093,2.19919,2.20067,46000000.0
2009-07-16 07:25:00,2.20094,2.20137,2.20001,2.2013,37000000.0
2009-07-16 07:30:00,2.20127,2.20127,2.19891,2.19912,43000000.0
2009-07-16 07:35:00,2.19923,2.19945,2.19851,2.19851,40000000.0
2009-07-16 07:40:00,2.19826,2.19826,2.19713,2.19768,42000000.0
2009-07-16 07:45:00,2.19775,2.19901,2.19743,2.19883,39000000.0
2009-07-16 07:50:00,2.19889,2.19917,2.19795,2.19848,45000000.0
2009-07-16 07:55:00,2.19851,2.19851,2.19707,2.19744,36000000.0
2009-07-16 08:00:00,2.19739,2.19832,2.19739,2.19822,41000000.0
2009-07-16 08:05:00,2.19834,2.19838,2.1971,2.19751,36000000.0
2009-07-16 08:10:00,2.1975,2.1975,2.19479,2.1953,40000000.0
2009-07-16 08:15:00,2.19488,2.195,2.1942,2.19499,42000000.0
2009-07-16 08:20:00,2.19499,2.19513,2.19371,2.19433,38000000.0
2009-07-16 08:25:00,2.19409,2.19421,2.19293,2.19321,39000000.0
2009-07-16 08:30:00,2.19367,2.19387,2.19312,2.19312,41000000.0
2009-07-16 08:35:00,2.19281,2.19355,2.19228,2.19353,47000000.0
2009-07-16 08:40:00,2.19327,2.19396,2.19316,2.19396,42000000.0
2009-07-16 08:45:00,2.19376,2.19438,2.19259,2.19428,42000000.0
2009-07-16 08:50:00,2.19492,2.19663,2.19488,2.19633,40000000.0
2009-07-16 08:55:00,2.19658,2.19859,2.19646,2.19859,37000000.0
2009-07-16 09:00:00,2.19926,2.19926,2.19752,2.19802,41000000.0
2009-07-16 09:05:00,2.19772,2.19909,2.19642,2.19909,42000000.0
2009-07-16 09:10:00,2.19897,2.1992,2.19795,2.19795,44000000.0
2009-07-16 09:15:00,2.19808,2.19847,2.1977,2.19847,41000000.0
2009-07-16 09:20:00,2.19868,2.1992,2.19771,2.19877,38000000.0
2009-07-16 09:25:00,2.19857,2.19925,2.1977,2.19815,46000000.0
2009-07-16 09:30:00,2.19879,2.19879,2.19765,2.19778,36000000.0
2009-07-16 09:35:00,2.19841,2.19948,2.19764,2.19837,47000000.0
2009-07-16 09:40:00,2.19873,2.19958,2.19809,2.19874,42000000.0
2009-07-16 09:45:00,2.19926,2.19996,2.1986,2.19908,44000000.0
2009-07-16 09:50:00,2.19898,2.19957,2.19823,2.1992,44000000.0
2009-07-16 09:55:00,2.1994,2.1994,2.19648,2.19648,44000000.0
2009-07-16 10:00:00,2.19697,2.19755,2.19622,2.19638,44000000.0
2009-07-16 10:05:00,2.19651,2.19772,2.19641,2.19699,39000000.0
2009-07-16 10:10:00,2.197,2.19731,2.19665,2.19708,37000000.0
2009-07-16 10:15:00,2.19703,2.19802,2.19662,2.19742,45000000.0
2009-07-16 10:20:00,2.19737,2.19737,2.19641,2.19694,36000000.0
2009-07-16 10:25:00,2.19657,2.19657,2.19471,2.19509,45000000.0
2009-07-16 10:30:00,2.19506,2.19605,2.19506,2.19588,38000000.0
2009-07-16 10:35:00,2.196,2.196,2.19482,2.19501,41000000.0
2009-07-16 10:40:00,2.19489,2.19617,2.19435,2.19617,40000000.0
2009-07-16 10:45:00,2.19592,2.19592,2.19488,2.19508,40000000.0
2009-07-16 10:50:00,2.19469,2.19469,2.19261,2.19267,44000000.0
2009-07-16 10:55:00,2.19298,2.19438,2.19214,2.19236,40000000.0
2009-07-16 11:00:00,2.19186,2.19212,2.19035,2.19173,44000000.0
2009-07-16 11:05:00,2.19135,2.19154,2.19027,2.19067,37000000.0
2009-07-16 11:10:00,2.19089,2.19175,2.19089,2.19111,47000000.0
2009-07-16 11:15:00,2.19117,2.19125,2.18969,2.19025,42000000.0
2009-07-16 11:20:00,2.19029,2.19045,2.18966,2.19005,38000000.0
2009-07-16 11:25:00,2.19071,2.19144,2.19013,2.19041,42000000.0
2009-07-16 11:30:00,2.19043,2.19155,2.19043,2.19155,43000000.0
2009-07-16 11:35:00,2.19157,2.19169,2.19067,2.19111,44000000.0
2009-07-16 11:40:00,2.19107,2.19153,2.19089,2.19134,47000000.0
2009-07-16 11:45:00,2.1911,2.1911,2.19024,2.1904,44000000.0
2009-07-16 11:50:00,2.19018,2.19063,2.18961,2.19063,44000000.0
2009-07-16 11:55:00,2.19078,2.19078,2.1899,2.19005,43000000.0
2009-07-16 12:00:00,2.18994,2.19067,2.18899,2.19008,43000000.0
2009-07-16 12:05:00,2.18962,2.19068,2.18947,2.19028,42000000.0
2009-07-16 12:10:00,2.19044,2.19108,2.18978,2.18978,38000000.0
2009-07-16 12:15:00,2.18903,2.19039,2.18903,2.18956,44000000.0
2009-07-16 12:20:00,2.18945,2.19038,2.1879,2.18945,39000000.0
2009-07-16 12:25:00,2.1895,2.18975,2.18669,2.18739,39000000.0
2009-07-16 12:30:00,2.18681,2.18681,2.18271,2.18406,39000000.0
2009-07-16 12:35:00,2.18382,2.1849,2.18284,2.18284,42000000.0
2009-07-16 12:40:00,2.18312,2.18331,2.17942,2.18307,43000000.0
2009-07-16 12:45:00,2.18319,2.18587,2.18319,2.18541,42000000.0
2009-07-16 12:50:00,2.18491,2.18506,2.18283,2.18344,41000000.0
2009-07-16 12:55:00,2.18356,2.18528,2.18337,2.18491,37000000.0
2009-07-16 13:00:00,2.18537,2.18643,2.18414,2.18491,38000000.0
2009-07-16 13:05:00,2.18526,2.18602,2.18482,2.18593,37000000.0
2009-07-16 13:10:00,2.18575,2.18673,2.18512,2.18627,43000000.0
2009-07-16 13:15:00,2.1858,2.1858,2.18414,2.18475,43000000.0
2009-07-16 13:20:00,2.18459,2.18543,2.18423,2.18521,41000000.0
2009-07-16 13:25:00,2.18504,2.1856,2.18372,2.18387,67000000.0
2009-07-16 13:30:00,2.18397,2.18624,2.18382,2.18558,75000000.0
2009-07-16 13:35:00,2.18567,2.18619,2.18514,2.18582,84000000.0
2009-07-16 13:40:00,2.18569,2.1857,2.18486,2.18542,86000000.0
2009-07-16 13:45:00,2.18553,2.18575,2.18483,2.18521,104000000.0
2009-07-16 13:50:00,2.18528,2.18545,2.18404,2.18433,128000000.0
2009-07-16 13:55:00,2.1841,2.18494,2.18381,2.18381,124000000.0
2009-07-16 14:00:00,2.18427,2.18459,2.18359,2.18359,144000000.0
2009-07-16 14:05:00,2.18422,2.18526,2.18391,2.18526,144000000.0
2009-07-16 14:10:00,2.18527,2.18579,2.18424,2.18424,101000000.0
2009-07-16 14:15:00,2.18453,2.18453,2.1835,2.18358,145000000.0
2009-07-16 14:20:00,2.18358,2.18392,2.18272,2.18281,143000000.0
2009-07-16 14:25:00,2.18272,2.18372,2.18271,2.18364,118000000.0
2009-07-16 14:30:00,2.18353,2.18353,2.18087,2.18297,128000000.0
2009-07-16 14:35:00,2.18306,2.18512,2.1829,2.18468,165000000.0
2009-07-16 14:40:00,2.18454,2.1859,2.18401,2.18586,141000000.0
2009-07-16 14:45:00,2.18631,2.18632,2.18523,2.18523,104000000.0
2009-07-16 14:50:00,2.18482,2.18482,2.18332,2.18374,126000000.0
2009-07-16 14:55:00,2.18417,2.18505,2.18415,2.18416,91000000.0
2009-07-16 15:00:00,2.18418,2.18499,2.18352,2.18361,131000000.0
2009-07-16 15:05:00,2.18296,2.18417,2.18251,2.18394,129000000.0
2009-07-16 15:10:00,2.1839,2.18594,2.1839,2.18532,160000000.0
2009-07-16 15:15:00,2.18513,2.18746,2.1846,2.18713,82000000.0
2009-07-16 15:20:00,2.18784,2.18922,2.18709,2.18709,110000000.0
2009-07-16 15:25:00,2.1873,2.18793,2.18567,2.18572,188000000.0
2009-07-16 15:30:00,2.18551,2.18983,2.18508,2.18773,208000000.0
2009-07-16 15:35:00,2.18783,2.18816,2.18696,2.18716,178000000.0
2009-07-16 15:40:00,2.18645,2.18656,2.18552,2.18597,180000000.0
2009-07-16 15:45:00,2.18613,2.18733,2.18606,2.18634,149000000.0
2009-07-16 15:50:00,2.18623,2.18635,2.18431,2.18506,112000000.0
2009-07-16 15:55:00,2.18435,2.18525,2.18369,2.18525,150000000.0
2009-07-16 16:00:00,2.1848,2.18644,2.18454,2.18615,200000000.0
2009-07-16 16:05:00,2.1865,2.18744,2.1859,2.18615,188000000.0
2009-07-16 16:10:00,2.18592,2.18686,2.18564,2.18593,169000000.0
2009-07-16 16:15:00,2.18607,2.18662,2.18496,2.18612,185000000.0
2009-07-16 16:20:00,2.18624,2.18661,2.18539,2.18612,231000000.0
2009-07-16 16:25:00,2.18548,2.18591,2.18492,2.18545,173000000.0
2009-07-16 16:30:00,2.18534,2.18549,2.18495,2.18501,183000000.0
2009-07-16 16:35:00,2.18522,2.18549,2.18434,2.18549,229000000.0
2009-07-16 16:40:00,2.18586,2.18614,2.18497,2.18587,218000000.0
2009-07-16 16:45:00,2.1862,2.1862,2.18438,2.1847,236000000.0
2009-07-16 16:50:00,2.18483,2.18759,2.18481,2.1874,142000000.0
2009-07-16 16:55:00,2.18771,2.18802,2.18598,2.18598,178000000.0
2009-07-16 17:00:00,2.18591,2.18796,2.18591,2.18765,176000000.0
2009-07-16 17:05:00,2.18756,2.18878,2.18715,2.18878,206000000.0
2009-07-16 17:10:00,2.18933,2.19013,2.18878,2.18984,165000000.0
2009-07-16 17:15:00,2.18939,2.18939,2.18865,2.18865,139000000.0
2009-07-16 17:20:00,2.18847,2.18938,2.18798,2.18849,140000000.0
2009-07-16 17:25:00,2.18868,2.18942,2.18835,2.18918,157000000.0
2009-07-16 17:30:00,2.19001,2.19108,2.18979,2.19043,301000000.0
2009-07-16 17:35:00,2.19032,2.19141,2.18968,2.18968,233000000.0
2009-07-16 17:40:00,2.18964,2.19087,2.18955,2.19087,225000000.0
2009-07-16 17:45:00,2.19093,2.19139,2.19,2.19042,303000000.0
2009-07-16 17:50:00,2.19051,2.19118,2.18946,2.18946,232000000.0
2009-07-16 17:55:00,2.18921,2.18986,2.18819,2.18986,196000000.0
2009-07-16 18:00:00,2.19007,2.192,2.19007,2.19171,190000000.0
2009-07-16 18:05:00,2.19141,2.19141,2.18947,2.18954,196000000.0
2009-07-16 18:10:00,2.18948,2.18948,2.18861,2.18936,136000000.0
2009-07-16 18:15:00,2.18925,2.18925,2.18741,2.18742,226000000.0
2009-07-16 18:20:00,2.18737,2.18859,2.18707,2.18764,228000000.0
2009-07-16 18:25:00,2.18757,2.18866,2.18751,2.18859,151000000.0
2009-07-16 18:30:00,2.18872,2.18961,2.18841,2.18928,194000000.0
2009-07-16 18:35:00,2.18916,2.19196,2.18906,2.19161,273000000.0
2009-07-16 18:40:00,2.19144,2.19178,2.18974,2.18979,232000000.0
2009-07-16 18:45:00,2.18953,2.19081,2.18911,2.19073,216000000.0
2009-07-16 18:50:00,2.19063,2.19069,2.18948,2.19012,129000000.0
2009-07-16 18:55:00,2.1905,2.1905,2.18939,2.19004,98000000.0
2009-07-16 19:00:00,2.19016,2.19016,2.18941,2.18959,129000000.0
2009-07-16 19:05:00,2.18947,2.19028,2.18893,2.18893,232000000.0
2009-07-16 19:10:00,2.18905,2.18943,2.18894,2.18903,148000000.0
2009-07-16 19:15:00,2.18907,2.1893,2.18844,2.18876,123000000.0
2009-07-16 19:20:00,2.18898,2.18905,2.18837,2.18844,120000000.0
2009-07-16 19:25:00,2.18847,2.18897,2.18847,2.18873,216000000.0
2009-07-16 19:30:00,2.189,2.18924,2.1884,2.1891,154000000.0
2009-07-16 19:35:00,2.18913,2.19012,2.1891,2.19003,101000000.0
2009-07-16 19:40:00,2.19008,2.19056,2.18939,2.18939,94000000.0
2009-07-16 19:45:00,2.189,2.18931,2.18872,2.1888,118000000.0
2009-07-16 19:50:00,2.18908,2.1903,2.18875,2.18984,93000000.0
2009-07-16 19:55:00,2.18989,2.19001,2.18953,2.19001,106000000.0
2009-07-16 20:00:00,2.18999,2.18999,2.18944,2.18944,101000000.0
2009-07-16 20:05:00,2.18955,2.19009,2.18931,2.18979,97000000.0
2009-07-16 20:10:00,2.19019,2.19133,2.18983,2.19133,77000000.0
2009-07-16 20:15:00,2.19185,2.19194,2.18955,2.18978,82000000.0
2009-07-16 20:20:00,2.18994,2.19243,2.18916,2.18916,54000000.0
2009-07-16 20:25:00,2.1894,2.19104,2.18805,2.1881,76000000.0
2009-07-16 20:30:00,2.18792,2.18792,2.18558,2.18708,106000000.0
2009-07-16 20:35:00,2.18726,2.18758,2.18677,2.18686,60000000.0
2009-07-16 20:40:00,2.18698,2.18698,2.18628,2.18665,49000000.0
2009-07-16 20:45:00,2.18659,2.18686,2.18455,2.18455,61000000.0
2009-07-16 20:50:00,2.18436,2.18645,2.18436,2.18455,59000000.0
2009-07-16 20:55:00,2.18476,2.18521,2.18424,2.1845,56000000.0
2009-07-16 21:00:00,2.18414,2.18433,2.18357,2.18393,66000000.0
2009-07-16 21:05:00,2.18357,2.1857,2.18342,2.18519,46000000.0
2009-07-16 21:10:00,2.18485,2.18513,2.18145,2.18351,41000000.0
2009-07-16 21:15:00,2.18319,2.18354,2.18266,2.18273,41000000.0
2009-07-16 21:20:00,2.18277,2.18405,2.18277,2.18324,45000000.0
2009-07-16 21:25:00,2.18353,2.18423,2.18327,2.18369,88000000.0
2009-07-16 21:30:00,2.18386,2.1843,2.18382,2.18392,41000000.0
2009-07-16 21:35:00,2.18389,2.18399,2.1822,2.18245,76000000.0
2009-07-16 21:40:00,2.18217,2.18321,2.18217,2.18282,61000000.0
2009-07-16 21:45:00,2.18326,2.18326,2.18226,2.18226,50000000.0
2009-07-16 21:50:00,2.1822,2.18221,2.18064,2.18075,45000000.0
2009-07-16 21:55:00,2.18075,2.18161,2.18075,2.18129,87000000.0
2009-07-16 22:00:00,2.18141,2.18177,2.18074,2.18108,86000000.0
2009-07-16 22:05:00,2.18157,2.18231,2.18125,2.18125,82000000.0
2009-07-16 22:10:00,2.18078,2.1811,2.17938,2.18033,57000000.0
2009-07-16 22:15:00,2.18051,2.18091,2.18051,2.18055,47000000.0
2009-07-16 22:20:00,2.18048,2.18071,2.1792,2.1792,54000000.0
2009-07-16 22:25:00,2.17927,2.18134,2.17927,2.1813,43000000.0
2009-07-16 22:30:00,2.1812,2.18186,2.17835,2.17835,125000000.0
2009-07-16 22:35:00,2.17863,2.17912,2.17826,2.1791,107000000.0
2009-07-16 22:40:00,2.17921,2.17987,2.17865,2.17873,53000000.0
2009-07-16 22:45:00,2.17883,2.17939,2.17742,2.17787,60000000.0
2009-07-16 22:50:00,2.17788,2.17953,2.17788,2.17898,53000000.0
2009-07-16 22:55:00,2.1787,2.18106,2.17859,2.17953,40000000.0
2009-07-16 23:00:00,2.17943,2.182,2.17939,2.18071,52000000.0
2009-07-16 23:05:00,2.18058,2.18114,2.18045,2.18064,50000000.0
2009-07-16 23:10:00,2.18061,2.18106,2.18021,2.18089,39000000.0
2009-07-16 23:15:00,2.18085,2.18215,2.18082,2.18215,48000000.0
2009-07-16 23:20:00,2.18213,2.18225,2.18145,2.18201,38000000.0
2009-07-16 23:25:00,2.18204,2.18217,2.18105,2.18142,67000000.0
2009-07-16 23:30:00,2.1814,2.18168,2.18052,2.1811,56000000.0
2009-07-16 23:35:00,2.18131,2.18182,2.18131,2.1817,47000000.0
2009-07-16 23:40:00,2.18161,2.18218,2.18057,2.18073,64000000.0
2009-07-16 23:45:00,2.18073,2.18089,2.18006,2.18012,37000000.0
2009-07-16 23:50:00,2.18024,2.1805,2.17874,2.17874,40000000.0
2009-07-16 23:55:00,2.17883,2.18184,2.17883,2.18121,72000000.0
2009-07-17 00:00:00,2.18092,2.18345,2.17981,2.18115,46000000.0
2009-07-17 00:05:00,2.18183,2.18318,2.18145,2.18318,41000000.0
2009-07-17 00:10:00,2.18285,2.18285,2.18131,2.18174,57000000.0
2009-07-17 00:15:00,2.18167,2.18172,2.18044,2.18066,43000000.0
2009-07-17 00:20:00,2.18073,2.183,2.18073,2.183,42000000.0
2009-07-17 00:25:00,2.18272,2.18272,2.18168,2.18241,43000000.0
2009-07-17 00:30:00,2.18225,2.18235,2.18178,2.18183,54000000.0
2009-07-17 00:35:00,2.18179,2.18362,2.18074,2.1835,38000000.0
2009-07-17 00:40:00,2.1837,2.18423,2.18336,2.18402,37000000.0
2009-07-17 00:45:00,2.18427,2.18482,2.18327,2.18327,51000000.0
2009-07-17 00:50:00,2.18315,2.18343,2.18226,2.18226,44000000.0
2009-07-17 00:55:00,2.18229,2.18411,2.18227,2.18408,42000000.0
2009-07-17 01:00:00,2.18399,2.18399,2.1832,2.18382,54000000.0
2009-07-17 01:05:00,2.18345,2.18426,2.18345,2.18368,33000000.0
2009-07-17 01:10:00,2.18358,2.18364,2.18228,2.18319,49000000.0
2009-07-17 01:15:00,2.18311,2.18448,2.18294,2.18388,47000000.0
2009-07-17 01:20:00,2.18375,2.18403,2.18344,2.18355,45000000.0
2009-07-17 01:25:00,2.18384,2.18397,2.18317,2.18367,57000000.0
2009-07-17 01:30:00,2.1834,2.18341,2.1825,2.18341,69000000.0
2009-07-17 01:35:00,2.18345,2.18412,2.18314,2.18411,48000000.0
2009-07-17 01:40:00,2.18411,2.18413,2.18267,2.18267,40000000.0
2009-07-17 01:45:00,2.18299,2.1835,2.18274,2.18339,43000000.0
2009-07-17 01:50:00,2.18337,2.18368,2.18203,2.18286,55000000.0
2009-07-17 01:55:00,2.18278,2.18278,2.18212,2.1825,63000000.0
2009-07-17 02:00:00,2.18231,2.18269,2.18062,2.18198,43000000.0
2009-07-17 02:05:00,2.1818,2.18195,2.18144,2.18182,43000000.0
2009-07-17 02:10:00,2.18169,2.18185,2.1814,2.18173,37000000.0
2009-07-17 02:15:00,2.18164,2.18165,2.18117,2.18148,45000000.0
2009-07-17 02:20:00,2.18146,2.18286,2.18146,2.18237,38000000.0
2009-07-17 02:25:00,2.18255,2.18306,2.18222,2.18247,40000000.0
2009-07-17 02:30:00,2.1826,2.18413,2.18251,2.18318,40000000.0
2009-07-17 02:35:00,2.18282,2.18417,2.18274,2.18398,40000000.0
2009-07-17 02:40:00,2.18407,2.1844,2.18361,2.1844,39000000.0
2009-07-17 02:45:00,2.18435,2.18476,2.18377,2.18431,43000000.0
2009-07-17 02:50:00,2.18395,2.18426,2.18311,2.18405,37000000.0
2009-07-17 02:55:00,2.18377,2.18404,2.18346,2.18389,42000000.0
2009-07-17 03:00:00,2.18368,2.18542,2.18361,2.18542,37000000.0
2009-07-17 03:05:00,2.18682,2.18919,2.18682,2.18917,41000000.0
2009-07-17 03:10:00,2.18909,2.19004,2.18865,2.18865,46000000.0
2009-07-17 03:15:00,2.18895,2.18918,2.18816,2.18854,41000000.0
2009-07-17 03:20:00,2.18839,2.18969,2.18839,2.18892,42000000.0
2009-07-17 03:25:00,2.18907,2.19062,2.18907,2.19026,39000000.0
2009-07-17 03:30:00,2.18981,2.19299,2.18958,2.19135,42000000.0
2009-07-17 03:35:00,2.19144,2.19315,2.19073,2.19315,42000000.0
2009-07-17 03:40:00,2.1932,2.1932,2.19023,2.19116,41000000.0
2009-07-17 03:45:00,2.19103,2.19115,2.18862,2.18871,42000000.0
2009-07-17 03:50:00,2.1882,2.18867,2.18707,2.18861,42000000.0
2009-07-17 03:55:00,2.18855,2.18867,2.18663,2.18665,40000000.0
2009-07-17 04:00:00,2.18649,2.18803,2.18648,2.18776,42000000.0
2009-07-17 04:05:00,2.18799,2.18839,2.18632,2.18786,43000000.0
2009-07-17 04:10:00,2.1877,2.18826,2.18713,2.18797,40000000.0
2009-07-17 04:15:00,2.18786,2.18848,2.18768,2.18848,40000000.0
2009-07-17 04:20:00,2.18847,2.18943,2.18832,2.18832,39000000.0
2009-07-17 04:25:00,2.18827,2.18901,2.18822,2.18901,41000000.0
2009-07-17 04:30:00,2.18896,2.19009,2.1886,2.19009,42000000.0
2009-07-17 04:35:00,2.19028,2.19068,2.18977,2.18989,38000000.0
2009-07-17 04:40:00,2.18986,2.19046,2.18974,2.19015,38000000.0
2009-07-17 04:45:00,2.19042,2.19091,2.18935,2.18943,42000000.0
2009-07-17 04:50:00,2.18935,2.18973,2.18777,2.18796,38000000.0
2009-07-17 04:55:00,2.18743,2.18866,2.18743,2.18847,43000000.0
2009-07-17 05:00:00,2.18827,2.1893,2.188,2.18893,34000000.0
2009-07-17 05:05:00,2.18887,2.18928,2.18875,2.18879,38000000.0
2009-07-17 05:10:00,2.18865,2.18944,2.18854,2.18928,41000000.0
2009-07-17 05:15:00,2.18934,2.18988,2.18862,2.18945,36000000.0
2009-07-17 05:20:00,2.18959,2.18992,2.18949,2.18974,42000000.0
2009-07-17 05:25:00,2.18979,2.18995,2.18951,2.18982,38000000.0
2009-07-17 05:30:00,2.18982,2.19015,2.18929,2.1895,43000000.0
2009-07-17 05:35:00,2.18971,2.19079,2.18971,2.18996,35000000.0
2009-07-17 05:40:00,2.1896,2.19039,2.18819,2.19001,39000000.0
2009-07-17 05:45:00,2.18984,2.19261,2.1897,2.19145,43000000.0
2009-07-17 05:50:00,2.1914,2.19201,2.19103,2.19151,42000000.0
2009-07-17 05:55:00,2.19149,2.19174,2.18984,2.19017,38000000.0
2009-07-17 06:00:00,2.19036,2.19125,2.19016,2.19082,37000000.0
2009-07-17 06:05:00,2.1907,2.1907,2.18953,2.19008,36000000.0
2009-07-17 06:10:00,2.19028,2.19069,2.18997,2.19008,39000000.0
2009-07-17 06:15:00,2.19025,2.19055,2.1898,2.19035,42000000.0
2009-07-17 06:20:00,2.19049,2.19073,2.18991,2.19062,44000000.0
2009-07-17 06:25:00,2.19093,2.19114,2.1897,2.19001,45000000.0
2009-07-17 06:30:00,2.19049,2.19117,2.19049,2.19061,36000000.0
2009-07-17 06:35:00,2.19039,2.19119,2.19028,2.1909,40000000.0
2009-07-17 06:40:00,2.19075,2.19099,2.19021,2.19095,39000000.0
2009-07-17 06:45:00,2.19065,2.19081,2.1901,2.1902,39000000.0
2009-07-17 06:50:00,2.19036,2.19099,2.19019,2.19057,44000000.0
2009-07-17 06:55:00,2.18999,2.19097,2.18957,2.19078,36000000.0
2009-07-17 07:00:00,2.19045,2.19045,2.18865,2.18908,36000000.0
2009-07-17 07:05:00,2.18867,2.18942,2.18846,2.18942,46000000.0
2009-07-17 07:10:00,2.18925,2.18995,2.18911,2.18982,37000000.0
2009-07-17 07:15:00,2.18983,2.19044,2.18943,2.19023,45000000.0
2009-07-17 07:20:00,2.18961,2.19071,2.18904,2.18904,46000000.0
2009-07-17 07:25:00,2.18919,2.19085,2.18915,2.19029,37000000.0
2009-07-17 07:30:00,2.19026,2.19051,2.18969,2.18969,39000000.0
2009-07-17 07:35:00,2.18965,2.19037,2.1892,2.19037,40000000.0
2009-07-17 07:40:00,2.19037,2.1913,2.19021,2.19062,42000000.0
2009-07-17 07:45:00,2.19064,2.19088,2.18947,2.18947,39000000.0
2009-07-17 07:50:00,2.18897,2.18981,2.18885,2.18966,45000000.0
2009-07-17 07:55:00,2.19014,2.19099,2.18832,2.18903,41000000.0
2009-07-17 08:00:00,2.18979,2.18991,2.18852,2.18852,41000000.0
2009-07-17 08:05:00,2.18873,2.19023,2.18871,2.18944,36000000.0
2009-07-17 08:10:00,2.1899,2.18992,2.1892,2.18988,40000000.0
2009-07-17 08:15:00,2.19015,2.19015,2.18892,2.18977,42000000.0
2009-07-17 08:20:00,2.18995,2.19011,2.1878,2.1878,38000000.0
2009-07-17 08:25:00,2.18803,2.19021,2.18799,2.19021,39000000.0
2009-07-17 08:30:00,2.19033,2.19033,2.18829,2.18875,41000000.0
2009-07-17 08:35:00,2.1887,2.18919,2.18665,2.18691,47000000.0
2009-07-17 08:40:00,2.18695,2.18829,2.18653,2.18801,42000000.0
2009-07-17 08:45:00,2.18802,2.18843,2.18583,2.18735,42000000.0
2009-07-17 08:50:00,2.1868,2.1875,2.18656,2.18737,40000000.0
2009-07-17 08:55:00,2.18776,2.18822,2.18586,2.18586,37000000.0
2009-07-17 09:00:00,2.1859,2.18637,2.18507,2.18507,41000000.0
2009-07-17 09:05:00,2.18507,2.18631,2.18439,2.18631,42000000.0
2009-07-17 09:10:00,2.18625,2.18649,2.18428,2.18445,44000000.0
2009-07-17 09:15:00,2.18488,2.18563,2.18481,2.18535,41000000.0
2009-07-17 09:20:00,2.18554,2.18563,2.18351,2.18422,38000000.0
2009-07-17 09:25:00,2.18453,2.18494,2.18411,2.18461,46000000.0
2009-07-17 09:30:00,2.18468,2.18478,2.18424,2.18424,36000000.0
2009-07-17 09:35:00,2.18422,2.18452,2.18155,2.18368,47000000.0
2009-07-17 09:40:00,2.18429,2.18506,2.1835,2.1835,43000000.0
2009-07-17 09:45:00,2.18343,2.18495,2.18275,2.18495,44000000.0
2009-07-17 09:50:00,2.18492,2.18529,2.18463,2.18471,44000000.0
2009-07-17 09:55:00,2.18436,2.1846,2.18382,2.18416,44000000.0
2009-07-17 10:00:00,2.18451,2.18489,2.18392,2.184,44000000.0
2009-07-17 10:05:00,2.1841,2.18512,2.18401,2.18402,39000000.0
2009-07-17 10:10:00,2.18387,2.18414,2.18341,2.18385,37000000.0
2009-07-17 10:15:00,2.18361,2.18421,2.18308,2.18421,45000000.0
2009-07-17 10:20:00,2.18372,2.18402,2.18346,2.18395,36000000.0
2009-07-17 10:25:00,2.18401,2.18501,2.18401,2.185,45000000.0
2009-07-17 10:30:00,2.18527,2.18546,2.18413,2.18492,38000000.0
2009-07-17 10:35:00,2.18476,2.18533,2.18432,2.1853,41000000.0
2009-07-17 10:40:00,2.18496,2.18539,2.18436,2.18461,40000000.0
2009-07-17 10:45:00,2.18474,2.18557,2.1845,2.18532,40000000.0
2009-07-17 10:50:00,2.18558,2.1856,2.18388,2.18446,44000000.0
2009-07-17 10:55:00,2.18426,2.18486,2.18273,2.1847,40000000.0
2009-07-17 11:00:00,2.18495,2.18557,2.18403,2.18473,44000000.0
2009-07-17 11:05:00,2.18499,2.18564,2.18462,2.18564,41000000.0
2009-07-17 11:10:00,2.18557,2.18622,2.18552,2.1862,47000000.0
2009-07-17 11:15:00,2.18611,2.18671,2.18576,2.18658,42000000.0
2009-07-17 11:20:00,2.18663,2.1871,2.18609,2.1867,38000000.0
2009-07-17 11:25:00,2.18658,2.18767,2.18657,2.18767,42000000.0
2009-07-17 11:30:00,2.18725,2.18778,2.18688,2.18762,43000000.0
2009-07-17 11:35:00,2.18754,2.18785,2.18699,2.18777,44000000.0
2009-07-17 11:40:00,2.18766,2.18782,2.18627,2.18627,47000000.0
2009-07-17 11:45:00,2.18642,2.18748,2.18614,2.18632,44000000.0
2009-07-17 11:50:00,2.18615,2.18714,2.18585,2.18714,44000000.0
2009-07-17 11:55:00,2.18729,2.18816,2.18714,2.18768,43000000.0
2009-07-17 12:00:00,2.18774,2.18807,2.18704,2.1872,43000000.0
2009-07-17 12:05:00,2.18738,2.18777,2.18673,2.18718,42000000.0
2009-07-17 12:10:00,2.18732,2.18774,2.18709,2.18712,38000000.0
2009-07-17 12:15:00,2.18708,2.18751,2.18697,2.18723,44000000.0
2009-07-17 12:20:00,2.18738,2.18748,2.18491,2.18723,39000000.0
2009-07-17 12:25:00,2.18713,2.18719,2.18632,2.18686,41000000.0
2009-07-17 12:30:00,2.18671,2.18801,2.18652,2.18733,39000000.0
2009-07-17 12:35:00,2.18756,2.18777,2.18698,2.18712,42000000.0
2009-07-17 12:40:00,2.18707,2.18714,2.18613,2.18638,37000000.0
2009-07-17 12:45:00,2.18614,2.18726,2.18614,2.18694,42000000.0
2009-07-17 12:50:00,2.18693,2.18693,2.18586,2.18599,41000000.0
2009-07-17 12:55:00,2.18623,2.18679,2.18597,2.18676,37000000.0
2009-07-17 13:00:00,2.18687,2.18738,2.18535,2.1854,38000000.0
2009-07-17 13:05:00,2.18532,2.18677,2.18488,2.18646,37000000.0
2009-07-17 13:10:00,2.18639,2.18645,2.18534,2.18573,40000000.0
2009-07-17 13:15:00,2.18642,2.18736,2.18642,2.18724,43000000.0
2009-07-17 13:20:00,2.18708,2.18796,2.18692,2.18757,41000000.0
2009-07-17 13:25:00,2.18752,2.1878,2.18718,2.18749,61000000.0
2009-07-17 13:30:00,2.18751,2.18835,2.18743,2.18771,75000000.0
2009-07-17 13:35:00,2.18734,2.18778,2.18649,2.18675,84000000.0
2009-07-17 13:40:00,2.18658,2.18866,2.18658,2.18865,86000000.0
2009-07-17 13:45:00,2.18888,2.18947,2.18873,2.18887,104000000.0
2009-07-17 13:50:00,2.18891,2.18979,2.1886,2.1886,128000000.0
2009-07-17 13:55:00,2.1887,2.1894,2.1887,2.18918,124000000.0
2009-07-17 14:00:00,2.18944,2.18949,2.18749,2.18754,144000000.0
2009-07-17 14:05:00,2.18762,2.18888,2.18756,2.18888,144000000.0
2009-07-17 14:10:00,2.18887,2.18905,2.18786,2.18811,101000000.0
2009-07-17 14:15:00,2.1881,2.18831,2.18747,2.18824,145000000.0
2009-07-17 14:20:00,2.18793,2.18935,2.18793,2.18854,143000000.0
2009-07-17 14:25:00,2.18826,2.18826,2.18703,2.18703,118000000.0
2009-07-17 14:30:00,2.18651,2.18784,2.18566,2.18753,128000000.0
2009-07-17 14:35:00,2.18803,2.18836,2.18648,2.18723,165000000.0
2009-07-17 14:40:00,2.18727,2.18754,2.18665,2.18713,141000000.0
2009-07-17 14:45:00,2.18745,2.18823,2.18745,2.18796,104000000.0
2009-07-17 14:50:00,2.188,2.18808,2.18498,2.18498,126000000.0
2009-07-17 14:55:00,2.18522,2.18523,2.18246,2.18246,91000000.0
2009-07-17 15:00:00,2.18214,2.18214,2.17903,2.18105,131000000.0
2009-07-17 15:05:00,2.18104,2.18312,2.18095,2.18296,129000000.0
2009-07-17 15:10:00,2.18201,2.18202,2.18023,2.18095,160000000.0
2009-07-17 15:15:00,2.18116,2.18254,2.18109,2.18241,82000000.0
2009-07-17 15:20:00,2.1823,2.18452,2.18223,2.18368,110000000.0
2009-07-17 15:25:00,2.18356,2.18387,2.18141,2.18141,188000000.0
2009-07-17 15:30:00,2.18149,2.18555,2.18093,2.18492,208000000.0
2009-07-17 15:35:00,2.18448,2.18532,2.18377,2.18531,178000000.0
2009-07-17 15:40:00,2.1854,2.1854,2.1833,2.18459,180000000.0
2009-07-17 15:45:00,2.18437,2.18695,2.18375,2.18691,149000000.0
2009-07-17 15:50:00,2.18666,2.18789,2.18666,2.18747,112000000.0
2009-07-17 15:55:00,2.18735,2.18759,2.1864,2.18684,150000000.0
2009-07-17 16:00:00,2.18751,2.18835,2.18731,2.18746,200000000.0
2009-07-17 16:05:00,2.18721,2.18765,2.18587,2.18765,188000000.0
2009-07-17 16:10:00,2.18761,2.18871,2.1875,2.18856,169000000.0
2009-07-17 16:15:00,2.189,2.18945,2.18846,2.1894,185000000.0
2009-07-17 16:20:00,2.18929,2.18959,2.1886,2.18949,231000000.0
2009-07-17 16:25:00,2.18928,2.1904,2.18897,2.19025,173000000.0
2009-07-17 16:30:00,2.19012,2.19028,2.18884,2.18926,183000000.0
2009-07-17 16:35:00,2.18956,2.18998,2.18883,2.18969,229000000.0
2009-07-17 16:40:00,2.1899,2.19013,2.18902,2.18925,218000000.0
2009-07-17 16:45:00,2.18936,2.19049,2.18936,2.19019,236000000.0
2009-07-17 16:50:00,2.19024,2.19122,2.19005,2.19106,142000000.0
2009-07-17 16:55:00,2.19063,2.19111,2.18993,2.19085,178000000.0
2009-07-17 17:00:00,2.19089,2.19116,2.19042,2.19103,176000000.0
2009-07-17 17:05:00,2.1911,2.19199,2.19098,2.19199,206000000.0
2009-07-17 17:10:00,2.19198,2.19232,2.1915,2.1915,165000000.0
2009-07-17 17:15:00,2.19157,2.19251,2.1914,2.19251,139000000.0
2009-07-17 17:20:00,2.19234,2.19245,2.19095,2.19096,140000000.0
2009-07-17 17:25:00,2.19146,2.19313,2.19134,2.19241,157000000.0
2009-07-17 17:30:00,2.19306,2.19381,2.19298,2.19349,301000000.0
2009-07-17 17:35:00,2.19358,2.19429,2.19358,2.19427,233000000.0
2009-07-17 17:40:00,2.19408,2.19537,2.19408,2.19537,225000000.0
2009-07-17 17:45:00,2.1953,2.19629,2.19476,2.19482,303000000.0
2009-07-17 17:50:00,2.19513,2.19707,2.19499,2.19707,232000000.0
2009-07-17 17:55:00,2.19687,2.19694,2.19515,2.19528,196000000.0
2009-07-17 18:00:00,2.19501,2.19506,2.19428,2.19497,190000000.0
2009-07-17 18:05:00,2.19511,2.19572,2.19383,2.19383,196000000.0
2009-07-17 18:10:00,2.19378,2.19438,2.19365,2.19417,136000000.0
2009-07-17 18:15:00,2.19433,2.19452,2.19397,2.19398,226000000.0
2009-07-17 18:20:00,2.19384,2.19384,2.19267,2.19314,228000000.0
2009-07-17 18:25:00,2.19297,2.19349,2.19249,2.19337,151000000.0
2009-07-17 18:30:00,2.19399,2.19428,2.19334,2.1936,194000000.0
2009-07-17 18:35:00,2.19325,2.19406,2.19307,2.19318,273000000.0
2009-07-17 18:40:00,2.1934,2.19409,2.1912,2.19226,232000000.0
2009-07-17 18:45:00,2.19264,2.19325,2.19247,2.19325,216000000.0
2009-07-17 18:50:00,2.19337,2.19337,2.19231,2.19231,129000000.0
2009-07-17 18:55:00,2.19218,2.19315,2.19184,2.19303,98000000.0
2009-07-17 19:00:00,2.19309,2.19314,2.19267,2.19304,129000000.0
2009-07-17 19:05:00,2.19299,2.19313,2.19248,2.19254,232000000.0
2009-07-17 19:10:00,2.19262,2.19292,2.19184,2.19244,148000000.0
2009-07-17 19:15:00,2.19255,2.19325,2.19221,2.19295,123000000.0
2009-07-17 19:20:00,2.19293,2.19334,2.19167,2.19172,120000000.0
2009-07-17 19:25:00,2.19201,2.19255,2.19176,2.19215,216000000.0
2009-07-17 19:30:00,2.19188,2.19232,2.19164,2.19225,154000000.0
2009-07-17 19:35:00,2.19232,2.19295,2.19117,2.19295,101000000.0
2009-07-17 19:40:00,2.19282,2.1929,2.19208,2.19237,94000000.0
2009-07-17 19:45:00,2.19236,2.19244,2.19158,2.1919,118000000.0
2009-07-17 19:50:00,2.19183,2.19214,2.19159,2.19171,93000000.0
2009-07-17 19:55:00,2.19182,2.19213,2.1913,2.19148,106000000.0
2009-07-17 20:00:00,2.19141,2.19242,2.19141,2.19178,101000000.0
2009-07-17 20:05:00,2.19182,2.19189,2.19055,2.19094,97000000.0
2009-07-17 20:10:00,2.19126,2.19204,2.19126,2.19172,77000000.0
2009-07-17 20:15:00,2.19178,2.19207,2.19147,2.19147,82000000.0
2009-07-17 20:20:00,2.19137,2.19152,2.19085,2.19098,54000000.0
2009-07-17 20:25:00,2.19109,2.19278,2.19075,2.19207,76000000.0
2009-07-17 20:30:00,2.19201,2.19315,2.19201,2.19304,106000000.0
2009-07-17 20:35:00,2.19305,2.19369,2.19291,2.19354,60000000.0
2009-07-17 20:40:00,2.19363,2.19393,2.19256,2.1927,49000000.0
2009-07-17 20:45:00,2.19262,2.19352,2.19262,2.19305,61000000.0
2009-07-17 20:50:00,2.19283,2.19283,2.19231,2.19235,59000000.0
2009-07-17 20:55:00,2.19226,2.19305,2.19177,2.19177,56000000.0
2009-07-17 21:00:00,2.19189,2.19238,2.19147,2.19154,66000000.0
2009-07-17 21:05:00,2.19159,2.19175,2.19111,2.19111,46000000.0
2009-07-17 21:10:00,2.19117,2.19205,2.1894,2.19196,41000000.0
2009-07-17 21:15:00,2.19183,2.19183,2.19079,2.19106,41000000.0
2009-07-17 21:20:00,2.19106,2.19155,2.19026,2.19026,45000000.0
2009-07-17 21:25:00,2.19045,2.19068,2.18924,2.19009,88000000.0
2009-07-17 21:30:00,2.18997,2.19008,2.18949,2.19,41000000.0
2009-07-17 21:35:00,2.19007,2.19353,2.1898,2.19349,76000000.0
2009-07-17 21:40:00,2.19342,2.19382,2.19225,2.19286,61000000.0
2009-07-17 21:45:00,2.19283,2.19343,2.19268,2.19291,50000000.0
2009-07-17 21:50:00,2.19289,2.19289,2.19138,2.19138,45000000.0
2009-07-17 21:55:00,2.19136,2.1919,2.1909,2.1914,87000000.0
2009-07-17 22:00:00,2.19132,2.19235,2.19079,2.1913,86000000.0
2009-07-17 22:05:00,2.19131,2.19184,2.19045,2.19084,82000000.0
2009-07-17 22:10:00,2.19091,2.19119,2.19069,2.19069,57000000.0
2009-07-17 22:15:00,2.19038,2.19089,2.19011,2.19029,47000000.0
2009-07-17 22:20:00,2.19019,2.19092,2.18981,2.19067,54000000.0
2009-07-17 22:25:00,2.19078,2.19082,2.18976,2.18992,43000000.0
2009-07-17 22:30:00,2.18953,2.19003,2.18745,2.18756,125000000.0
2009-07-17 22:35:00,2.1874,2.18761,2.18625,2.18751,107000000.0
2009-07-17 22:40:00,2.18745,2.18756,2.18664,2.18664,53000000.0
2009-07-17 22:45:00,2.18689,2.18846,2.18668,2.18846,60000000.0
2009-07-17 22:50:00,2.1873,2.18826,2.18705,2.18826,53000000.0
2009-07-17 22:55:00,2.18834,2.18834,2.18278,2.18477,40000000.0
2009-07-19 23:00:00,2.18858,2.18892,2.18533,2.18716,52000000.0
2009-07-19 23:05:00,2.18708,2.18728,2.18704,2.18723,50000000.0
2009-07-19 23:10:00,2.18705,2.18863,2.187,2.18745,37000000.0
2009-07-19 23:15:00,2.18718,2.18888,2.18705,2.18888,48000000.0
2009-07-19 23:20:00,2.18747,2.18853,2.18703,2.18809,38000000.0
2009-07-19 23:25:00,2.18772,2.18854,2.18652,2.18663,67000000.0
2009-07-19 23:30:00,2.18679,2.18798,2.18614,2.18691,56000000.0
2009-07-19 23:35:00,2.18659,2.18687,2.18461,2.18478,47000000.0
2009-07-19 23:40:00,2.18474,2.186,2.18441,2.186,64000000.0
2009-07-19 23:45:00,2.18633,2.18633,2.1848,2.18523,37000000.0
2009-07-19 23:50:00,2.18525,2.18595,2.18523,2.18558,40000000.0
2009-07-19 23:55:00,2.18584,2.18625,2.18533,2.18556,72000000.0
2009-07-20 00:00:00,2.18561,2.1869,2.18526,2.18668,46000000.0
2009-07-20 00:05:00,2.18699,2.18699,2.18531,2.1857,41000000.0
2009-07-20 00:10:00,2.18568,2.18766,2.18568,2.1867,57000000.0
2009-07-20 00:15:00,2.18648,2.18718,2.18567,2.18592,43000000.0
2009-07-20 00:20:00,2.18584,2.1864,2.18535,2.1864,42000000.0
2009-07-20 00:25:00,2.18648,2.18678,2.186,2.18635,43000000.0
2009-07-20 00:30:00,2.18645,2.18721,2.18645,2.18702,54000000.0
2009-07-20 00:35:00,2.18714,2.18775,2.18557,2.18751,38000000.0
2009-07-20 00:40:00,2.18726,2.1881,2.18633,2.18634,37000000.0
2009-07-20 00:45:00,2.1862,2.18691,2.18591,2.1861,51000000.0
2009-07-20 00:50:00,2.1861,2.18641,2.18592,2.18615,44000000.0
2009-07-20 00:55:00,2.18631,2.18666,2.18591,2.18617,42000000.0
2009-07-20 01:00:00,2.18623,2.18698,2.18594,2.18684,54000000.0
2009-07-20 01:05:00,2.18658,2.18675,2.18596,2.18666,33000000.0
2009-07-20 01:10:00,2.1866,2.18673,2.18587,2.18587,49000000.0
2009-07-20 01:15:00,2.18589,2.18643,2.1856,2.18643,47000000.0
2009-07-20 01:20:00,2.18644,2.1865,2.1854,2.18555,45000000.0
2009-07-20 01:25:00,2.18591,2.18609,2.18426,2.18469,57000000.0
2009-07-20 01:30:00,2.18434,2.1847,2.18376,2.18434,72000000.0
2009-07-20 01:35:00,2.18446,2.18518,2.18432,2.1845,48000000.0
2009-07-20 01:40:00,2.18421,2.18464,2.18361,2.18435,40000000.0
2009-07-20 01:45:00,2.18432,2.18485,2.18429,2.18448,43000000.0
2009-07-20 01:50:00,2.18454,2.1846,2.18368,2.18448,55000000.0
2009-07-20 01:55:00,2.18415,2.18415,2.18275,2.18302,63000000.0
2009-07-20 02:00:00,2.18307,2.18307,2.18064,2.18294,43000000.0
2009-07-20 02:05:00,2.18322,2.18347,2.18242,2.18288,43000000.0
2009-07-20 02:10:00,2.18297,2.18344,2.18279,2.18291,37000000.0
2009-07-20 02:15:00,2.18289,2.18413,2.18289,2.18342,45000000.0
2009-07-20 02:20:00,2.18299,2.18303,2.18091,2.183,38000000.0
2009-07-20 02:25:00,2.18317,2.18317,2.18082,2.18196,40000000.0
2009-07-20 02:30:00,2.18219,2.18219,2.18081,2.18081,40000000.0
2009-07-20 02:35:00,2.18096,2.18205,2.18067,2.18183,40000000.0
2009-07-20 02:40:00,2.18201,2.18203,2.18052,2.18066,39000000.0
2009-07-20 02:45:00,2.18046,2.18155,2.18019,2.18144,43000000.0
2009-07-20 02:50:00,2.18131,2.18222,2.18085,2.18189,37000000.0
2009-07-20 02:55:00,2.18178,2.18304,2.18112,2.18296,42000000.0
2009-07-20 03:00:00,2.18311,2.18337,2.18245,2.18331,37000000.0
2009-07-20 03:05:00,2.18326,2.18335,2.18218,2.18335,41000000.0
2009-07-20 03:10:00,2.18358,2.1846,2.18332,2.1846,46000000.0
2009-07-20 03:15:00,2.18459,2.18467,2.183,2.18415,41000000.0
2009-07-20 03:20:00,2.18429,2.18449,2.18345,2.18439,42000000.0
2009-07-20 03:25:00,2.18412,2.18518,2.18343,2.18518,45000000.0
2009-07-20 03:30:00,2.18547,2.18639,2.18527,2.18611,42000000.0
2009-07-20 03:35:00,2.18625,2.18652,2.1854,2.18552,42000000.0
2009-07-20 03:40:00,2.18585,2.18621,2.18529,2.18529,46000000.0
2009-07-20 03:45:00,2.18534,2.18607,2.1847,2.18515,42000000.0
2009-07-20 03:50:00,2.18508,2.18528,2.18349,2.18412,42000000.0
2009-07-20 03:55:00,2.18401,2.18456,2.18339,2.18365,40000000.0
2009-07-20 04:00:00,2.18362,2.18485,2.18334,2.18413,42000000.0
2009-07-20 04:05:00,2.1846,2.18481,2.18213,2.18383,43000000.0
2009-07-20 04:10:00,2.18376,2.18412,2.18313,2.18371,40000000.0
2009-07-20 04:15:00,2.1838,2.18411,2.18292,2.18411,40000000.0
2009-07-20 04:20:00,2.18386,2.18443,2.18347,2.18443,39000000.0
2009-07-20 04:25:00,2.18478,2.18486,2.18353,2.18353,41000000.0
2009-07-20 04:30:00,2.18348,2.18365,2.18181,2.18181,42000000.0
2009-07-20 04:35:00,2.18181,2.18231,2.18114,2.18159,38000000.0
2009-07-20 04:40:00,2.18168,2.18212,2.18164,2.18192,38000000.0
2009-07-20 04:45:00,2.18205,2.1823,2.1816,2.18215,42000000.0
2009-07-20 04:50:00,2.18207,2.18236,2.18041,2.18041,38000000.0
2009-07-20 04:55:00,2.18108,2.1818,2.18108,2.1816,38000000.0
2009-07-20 05:00:00,2.18164,2.18226,2.18154,2.18226,34000000.0
2009-07-20 05:05:00,2.18234,2.18303,2.18181,2.18303,44000000.0
2009-07-20 05:10:00,2.18264,2.18325,2.18245,2.18299,41000000.0
2009-07-20 05:15:00,2.18315,2.18315,2.18041,2.1818,36000000.0
2009-07-20 05:20:00,2.18239,2.1834,2.18239,2.18309,42000000.0
2009-07-20 05:25:00,2.18317,2.18393,2.18306,2.18327,38000000.0
2009-07-20 05:30:00,2.18299,2.18438,2.18236,2.18383,43000000.0
2009-07-20 05:35:00,2.18382,2.18426,2.1825,2.18333,35000000.0
2009-07-20 05:40:00,2.18345,2.18375,2.18145,2.18334,39000000.0
2009-07-20 05:45:00,2.18343,2.18432,2.18318,2.18331,43000000.0
2009-07-20 05:50:00,2.18343,2.18485,2.18326,2.18472,42000000.0
2009-07-20 05:55:00,2.18457,2.18496,2.18395,2.18411,41000000.0
2009-07-20 06:00:00,2.18363,2.18414,2.18337,2.18396,37000000.0
2009-07-20 06:05:00,2.18394,2.18413,2.18376,2.18413,36000000.0
2009-07-20 06:10:00,2.18412,2.18412,2.18252,2.18276,45000000.0
2009-07-20 06:15:00,2.18349,2.18386,2.18332,2.18352,42000000.0
2009-07-20 06:20:00,2.18359,2.184,2.18315,2.1836,44000000.0
2009-07-20 06:25:00,2.18366,2.18412,2.18358,2.18404,45000000.0
2009-07-20 06:30:00,2.18416,2.18439,2.18376,2.18382,36000000.0
2009-07-20 06:35:00,2.18386,2.18432,2.18378,2.18401,40000000.0
2009-07-20 06:40:00,2.1842,2.18546,2.18415,2.18524,39000000.0
2009-07-20 06:45:00,2.18517,2.18534,2.18425,2.18432,41000000.0
2009-07-20 06:50:00,2.18419,2.18474,2.18376,2.1845,44000000.0
2009-07-20 06:55:00,2.18419,2.18472,2.18419,2.18433,36000000.0
2009-07-20 07:00:00,2.18466,2.18476,2.18304,2.18363,36000000.0
2009-07-20 07:05:00,2.18357,2.18367,2.18318,2.18328,46000000.0
2009-07-20 07:10:00,2.1832,2.18444,2.18298,2.18444,37000000.0
2009-07-20 07:15:00,2.18473,2.18532,2.18473,2.18497,45000000.0
2009-07-20 07:20:00,2.18488,2.18581,2.18415,2.18533,46000000.0
2009-07-20 07:25:00,2.1851,2.1851,2.1839,2.18399,37000000.0
2009-07-20 07:30:00,2.18436,2.18436,2.18324,2.18353,39000000.0
2009-07-20 07:35:00,2.18365,2.18365,2.18203,2.18203,40000000.0
2009-07-20 07:40:00,2.18223,2.18365,2.18204,2.18338,42000000.0
2009-07-20 07:45:00,2.18357,2.1843,2.18344,2.18344,39000000.0
2009-07-20 07:50:00,2.18348,2.18362,2.1822,2.18247,45000000.0
2009-07-20 07:55:00,2.18325,2.18494,2.18318,2.18433,36000000.0
2009-07-20 08:00:00,2.18436,2.18485,2.18196,2.18196,41000000.0
2009-07-20 08:05:00,2.18167,2.1821,2.18012,2.1821,36000000.0
2009-07-20 08:10:00,2.18248,2.18298,2.18171,2.18171,40000000.0
2009-07-20 08:15:00,2.18158,2.18158,2.18017,2.18055,42000000.0
2009-07-20 08:20:00,2.18048,2.18278,2.18048,2.18097,38000000.0
2009-07-20 08:25:00,2.18105,2.18184,2.18082,2.18128,39000000.0
2009-07-20 08:30:00,2.18151,2.18163,2.18057,2.18159,41000000.0
2009-07-20 08:35:00,2.18162,2.18162,2.18078,2.18129,47000000.0
2009-07-20 08:40:00,2.18145,2.18176,2.18049,2.18056,42000000.0
2009-07-20 08:45:00,2.18037,2.18069,2.17899,2.17977,42000000.0
2009-07-20 08:50:00,2.18002,2.18158,2.17991,2.17996,40000000.0
2009-07-20 08:55:00,2.18014,2.18083,2.17905,2.17905,37000000.0
2009-07-20 09:00:00,2.17981,2.18087,2.17963,2.17968,41000000.0
2009-07-20 09:05:00,2.17915,2.18075,2.17915,2.18049,42000000.0
2009-07-20 09:10:00,2.18033,2.18033,2.17807,2.17807,44000000.0
2009-07-20 09:15:00,2.17853,2.17921,2.17621,2.1763,41000000.0
2009-07-20 09:20:00,2.17615,2.17649,2.17573,2.17601,38000000.0
2009-07-20 09:25:00,2.17632,2.17685,2.17629,2.17673,46000000.0
2009-07-20 09:30:00,2.17682,2.17713,2.17661,2.17686,36000000.0
2009-07-20 09:35:00,2.17685,2.17731,2.17465,2.17594,47000000.0
2009-07-20 09:40:00,2.1761,2.17624,2.1752,2.17571,42000000.0
2009-07-20 09:45:00,2.17569,2.17665,2.17493,2.17577,44000000.0
2009-07-20 09:50:00,2.17562,2.17647,2.17544,2.17574,44000000.0
2009-07-20 09:55:00,2.17555,2.17618,2.17498,2.17561,44000000.0
2009-07-20 10:00:00,2.17527,2.17607,2.17504,2.17592,44000000.0
2009-07-20 10:05:00,2.17613,2.1785,2.17613,2.17823,39000000.0
2009-07-20 10:10:00,2.17827,2.17859,2.17645,2.17859,37000000.0
2009-07-20 10:15:00,2.17854,2.17876,2.17742,2.17828,45000000.0
2009-07-20 10:20:00,2.17838,2.17906,2.17763,2.17817,36000000.0
2009-07-20 10:25:00,2.17796,2.17806,2.17703,2.17703,45000000.0
2009-07-20 10:30:00,2.17698,2.17866,2.17689,2.17866,38000000.0
2009-07-20 10:35:00,2.17821,2.17858,2.17721,2.17808,41000000.0
2009-07-20 10:40:00,2.17783,2.17852,2.17717,2.17717,40000000.0
2009-07-20 10:45:00,2.17721,2.17837,2.17721,2.17837,40000000.0
2009-07-20 10:50:00,2.17818,2.17826,2.17669,2.17698,44000000.0
2009-07-20 10:55:00,2.1769,2.17795,2.17557,2.17636,40000000.0
2009-07-20 11:00:00,2.17653,2.17719,2.17509,2.17651,44000000.0
2009-07-20 11:05:00,2.17674,2.17675,2.17514,2.17514,37000000.0
2009-07-20 11:10:00,2.17477,2.17477,2.17247,2.17253,47000000.0
2009-07-20 11:15:00,2.17306,2.17373,2.17255,2.17255,42000000.0
2009-07-20 11:20:00,2.17246,2.17246,2.16933,2.16933,38000000.0
2009-07-20 11:25:00,2.16967,2.1718,2.16967,2.1707,42000000.0
2009-07-20 11:30:00,2.17049,2.17247,2.17038,2.17241,43000000.0
2009-07-20 11:35:00,2.17244,2.17359,2.17244,2.17358,44000000.0
2009-07-20 11:40:00,2.17374,2.1749,2.17371,2.17391,47000000.0
2009-07-20 11:45:00,2.17332,2.1734,2.17269,2.17288,44000000.0
2009-07-20 11:50:00,2.17301,2.17468,2.17286,2.17431,44000000.0
2009-07-20 11:55:00,2.17398,2.1741,2.17348,2.17355,43000000.0
2009-07-20 12:00:00,2.17364,2.17579,2.17364,2.17537,43000000.0
2009-07-20 12:05:00,2.17495,2.17522,2.17471,2.17501,42000000.0
2009-07-20 12:10:00,2.17515,2.17555,2.17504,2.17517,38000000.0
2009-07-20 12:15:00,2.17531,2.17552,2.17392,2.17425,44000000.0
2009-07-20 12:20:00,2.17361,2.17439,2.17143,2.17439,39000000.0
2009-07-20 12:25:00,2.17443,2.17492,2.17404,2.17427,39000000.0
2009-07-20 12:30:00,2.17455,2.17463,2.17344,2.17356,39000000.0
2009-07-20 12:35:00,2.17357,2.17406,2.17331,2.17345,42000000.0
2009-07-20 12:40:00,2.17368,2.17408,2.17307,2.17408,37000000.0
2009-07-20 12:45:00,2.17401,2.17409,2.17266,2.17266,42000000.0
2009-07-20 12:50:00,2.17228,2.17372,2.17228,2.17369,41000000.0
2009-07-20 12:55:00,2.17371,2.17444,2.17362,2.17421,37000000.0
2009-07-20 13:00:00,2.17441,2.1748,2.17408,2.17436,38000000.0
2009-07-20 13:05:00,2.17446,2.17498,2.17421,2.17495,37000000.0
2009-07-20 13:10:00,2.17476,2.17495,2.17452,2.17472,40000000.0
2009-07-20 13:15:00,2.17464,2.17543,2.17428,2.17437,43000000.0
2009-07-20 13:20:00,2.17468,2.17492,2.17348,2.17476,41000000.0
2009-07-20 13:25:00,2.17437,2.1745,2.173,2.17354,61000000.0
2009-07-20 13:30:00,2.17409,2.17409,2.17226,2.1729,75000000.0
2009-07-20 13:35:00,2.17279,2.17341,2.17267,2.17309,84000000.0
2009-07-20 13:40:00,2.173,2.17349,2.17253,2.1729,86000000.0
2009-07-20 13:45:00,2.17293,2.17344,2.17293,2.17301,104000000.0
2009-07-20 13:50:00,2.17298,2.1731,2.17263,2.17286,128000000.0
2009-07-20 13:55:00,2.17291,2.17319,2.17185,2.17185,124000000.0
2009-07-20 14:00:00,2.17193,2.17217,2.17112,2.17158,144000000.0
2009-07-20 14:05:00,2.17157,2.17174,2.17084,2.17105,144000000.0
2009-07-20 14:10:00,2.17131,2.17142,2.17053,2.17075,101000000.0
2009-07-20 14:15:00,2.17093,2.17095,2.17031,2.17058,145000000.0
2009-07-20 14:20:00,2.16996,2.17067,2.16973,2.17057,143000000.0
2009-07-20 14:25:00,2.17078,2.17136,2.17042,2.17068,118000000.0
2009-07-20 14:30:00,2.17088,2.17151,2.17064,2.17147,128000000.0
2009-07-20 14:35:00,2.17136,2.17145,2.16999,2.17046,165000000.0
2009-07-20 14:40:00,2.17045,2.17102,2.17014,2.17077,141000000.0
2009-07-20 14:45:00,2.17053,2.17134,2.17053,2.17113,104000000.0
2009-07-20 14:50:00,2.17116,2.17154,2.17095,2.17136,126000000.0
2009-07-20 14:55:00,2.17136,2.17253,2.17081,2.17133,91000000.0
2009-07-20 15:00:00,2.17143,2.17226,2.17143,2.1718,131000000.0
2009-07-20 15:05:00,2.17193,2.17251,2.17115,2.17115,129000000.0
2009-07-20 15:10:00,2.17129,2.17149,2.17059,2.17102,160000000.0
2009-07-20 15:15:00,2.17096,2.17163,2.17088,2.17099,82000000.0
2009-07-20 15:20:00,2.17097,2.17162,2.17097,2.17162,110000000.0
2009-07-20 15:25:00,2.17187,2.17195,2.1687,2.16919,188000000.0
2009-07-20 15:30:00,2.16903,2.17144,2.16903,2.17086,208000000.0
2009-07-20 15:35:00,2.17027,2.17065,2.16953,2.16964,178000000.0
2009-07-20 15:40:00,2.16977,2.17171,2.16977,2.17091,180000000.0
2009-07-20 15:45:00,2.17075,2.1711,2.17036,2.17036,149000000.0
2009-07-20 15:50:00,2.17072,2.17072,2.16901,2.16985,112000000.0
2009-07-20 15:55:00,2.16989,2.17207,2.16989,2.17201,150000000.0
2009-07-20 16:00:00,2.17187,2.17261,2.17024,2.1722,200000000.0
2009-07-20 16:05:00,2.17215,2.17464,2.17215,2.17464,188000000.0
2009-07-20 16:10:00,2.17468,2.1751,2.1731,2.17318,169000000.0
2009-07-20 16:15:00,2.17333,2.17333,2.1717,2.17255,185000000.0
2009-07-20 16:20:00,2.17286,2.17289,2.17164,2.1719,231000000.0
2009-07-20 16:25:00,2.17181,2.17241,2.17171,2.17174,173000000.0
2009-07-20 16:30:00,2.17223,2.17489,2.17223,2.17409,183000000.0
2009-07-20 16:35:00,2.17438,2.17452,2.17202,2.17217,229000000.0
2009-07-20 16:40:00,2.17211,2.17255,2.17169,2.17232,218000000.0
2009-07-20 16:45:00,2.1721,2.17363,2.17184,2.17356,236000000.0
2009-07-20 16:50:00,2.17359,2.17397,2.17313,2.17397,142000000.0
2009-07-20 16:55:00,2.17371,2.17535,2.17349,2.17535,178000000.0
2009-07-20 17:00:00,2.17475,2.17558,2.17469,2.17488,176000000.0
2009-07-20 17:05:00,2.17487,2.17501,2.17395,2.17456,206000000.0
2009-07-20 17:10:00,2.1746,2.17477,2.17331,2.17373,165000000.0
2009-07-20 17:15:00,2.17423,2.17423,2.17199,2.17254,139000000.0
2009-07-20 17:20:00,2.17258,2.17324,2.17222,2.17289,140000000.0
2009-07-20 17:25:00,2.17288,2.1736,2.1717,2.1717,157000000.0
2009-07-20 17:30:00,2.17106,2.17238,2.17096,2.1723,301000000.0
2009-07-20 17:35:00,2.1727,2.17291,2.17194,2.17194,233000000.0
2009-07-20 17:40:00,2.17133,2.17133,2.16985,2.17008,225000000.0
2009-07-20 17:45:00,2.17006,2.17065,2.16973,2.16988,303000000.0
2009-07-20 17:50:00,2.16985,2.16998,2.16947,2.16955,232000000.0
2009-07-20 17:55:00,2.16942,2.16951,2.16875,2.16896,196000000.0
2009-07-20 18:00:00,2.16854,2.16944,2.16847,2.16904,190000000.0
2009-07-20 18:05:00,2.16902,2.16986,2.16879,2.16938,196000000.0
2009-07-20 18:10:00,2.16922,2.17014,2.16871,2.16888,136000000.0
2009-07-20 18:15:00,2.169,2.17027,2.16844,2.17027,226000000.0
2009-07-20 18:20:00,2.17039,2.17039,2.16896,2.16965,228000000.0
2009-07-20 18:25:00,2.16956,2.16989,2.16898,2.16956,151000000.0
2009-07-20 18:30:00,2.16981,2.17059,2.16945,2.17001,194000000.0
2009-07-20 18:35:00,2.1703,2.17076,2.17021,2.17039,273000000.0
2009-07-20 18:40:00,2.17061,2.1714,2.17051,2.17133,232000000.0
2009-07-20 18:45:00,2.1715,2.17153,2.17045,2.17106,216000000.0
2009-07-20 18:50:00,2.17108,2.17158,2.17066,2.17155,129000000.0
2009-07-20 18:55:00,2.17169,2.17209,2.17071,2.17155,98000000.0
2009-07-20 19:00:00,2.17112,2.17112,2.16963,2.17004,129000000.0
2009-07-20 19:05:00,2.16973,2.17021,2.16919,2.16919,232000000.0
2009-07-20 19:10:00,2.16909,2.16935,2.16888,2.169,148000000.0
2009-07-20 19:15:00,2.16957,2.17073,2.16957,2.1698,123000000.0
2009-07-20 19:20:00,2.16916,2.16959,2.16855,2.16873,120000000.0
2009-07-20 19:25:00,2.1688,2.16961,2.16848,2.16894,216000000.0
2009-07-20 19:30:00,2.16921,2.16956,2.16891,2.16956,154000000.0
2009-07-20 19:35:00,2.16946,2.16953,2.16842,2.16844,101000000.0
2009-07-20 19:40:00,2.16848,2.16965,2.16848,2.16949,94000000.0
2009-07-20 19:45:00,2.16916,2.17096,2.16888,2.17096,118000000.0
2009-07-20 19:50:00,2.17071,2.17088,2.16995,2.16995,93000000.0
2009-07-20 19:55:00,2.17,2.17016,2.16897,2.16906,106000000.0
2009-07-20 20:00:00,2.16913,2.16938,2.16832,2.16904,101000000.0
2009-07-20 20:05:00,2.16858,2.16858,2.16793,2.16845,97000000.0
2009-07-20 20:10:00,2.16861,2.16897,2.16749,2.16772,77000000.0
2009-07-20 20:15:00,2.16799,2.16799,2.16676,2.16695,82000000.0
2009-07-20 20:20:00,2.16719,2.16728,2.16681,2.16718,54000000.0
2009-07-20 20:25:00,2.16747,2.16832,2.167,2.16832,76000000.0
2009-07-20 20:30:00,2.16832,2.16858,2.16611,2.16611,106000000.0
2009-07-20 20:35:00,2.16596,2.16684,2.16585,2.16667,60000000.0
2009-07-20 20:40:00,2.16666,2.16698,2.16581,2.16686,49000000.0
2009-07-20 20:45:00,2.16703,2.16703,2.16491,2.16565,61000000.0
2009-07-20 20:50:00,2.16558,2.16577,2.16509,2.16524,59000000.0
2009-07-20 20:55:00,2.16541,2.16541,2.16424,2.16424,56000000.0
2009-07-20 21:00:00,2.16425,2.16506,2.1642,2.16469,66000000.0
2009-07-20 21:05:00,2.16513,2.16513,2.16278,2.16439,46000000.0
2009-07-20 21:10:00,2.16477,2.16525,2.16294,2.16426,41000000.0
2009-07-20 21:15:00,2.16456,2.16456,2.16341,2.16341,41000000.0
2009-07-20 21:20:00,2.16342,2.16608,2.16325,2.16542,45000000.0
2009-07-20 21:25:00,2.16534,2.16606,2.16492,2.16594,88000000.0
2009-07-20 21:30:00,2.16596,2.16731,2.16589,2.16589,41000000.0
2009-07-20 21:35:00,2.16604,2.16649,2.16543,2.16589,76000000.0
2009-07-20 21:40:00,2.16604,2.16646,2.16491,2.16585,61000000.0
2009-07-20 21:45:00,2.16561,2.16626,2.16561,2.16611,50000000.0
2009-07-20 21:50:00,2.16575,2.16584,2.16456,2.16483,45000000.0
2009-07-20 21:55:00,2.16461,2.16491,2.16415,2.16467,87000000.0
2009-07-20 22:00:00,2.16465,2.16509,2.16447,2.16464,86000000.0
2009-07-20 22:05:00,2.16468,2.16556,2.16451,2.16546,82000000.0
2009-07-20 22:10:00,2.16545,2.16605,2.1651,2.16572,57000000.0
2009-07-20 22:15:00,2.16571,2.16571,2.16495,2.16544,47000000.0
2009-07-20 22:20:00,2.16553,2.16571,2.16407,2.16469,54000000.0
2009-07-20 22:25:00,2.1648,2.16496,2.16386,2.16386,43000000.0
2009-07-20 22:30:00,2.1636,2.16473,2.16359,2.16403,125000000.0
2009-07-20 22:35:00,2.16403,2.16403,2.16261,2.16261,107000000.0
2009-07-20 22:40:00,2.16265,2.1641,2.16265,2.16333,53000000.0
2009-07-20 22:45:00,2.16393,2.16532,2.16376,2.16437,60000000.0
2009-07-20 22:50:00,2.16436,2.16473,2.16371,2.1638,54000000.0
2009-07-20 22:55:00,2.16348,2.16354,2.16246,2.16292,40000000.0
2009-07-20 23:00:00,2.16294,2.16377,2.16271,2.16365,52000000.0
2009-07-20 23:05:00,2.16358,2.16359,2.15975,2.15975,50000000.0
2009-07-20 23:10:00,2.16106,2.16439,2.16106,2.16415,37000000.0
2009-07-20 23:15:00,2.1639,2.16553,2.16357,2.16477,48000000.0
2009-07-20 23:20:00,2.16507,2.16562,2.164,2.164,38000000.0
2009-07-20 23:25:00,2.1631,2.16475,2.1628,2.16472,67000000.0
2009-07-20 23:30:00,2.16478,2.16515,2.16408,2.16479,56000000.0
2009-07-20 23:35:00,2.16484,2.16597,2.16457,2.16573,47000000.0
2009-07-20 23:40:00,2.1654,2.16549,2.16452,2.16481,64000000.0
2009-07-20 23:45:00,2.16513,2.16513,2.16431,2.16431,41000000.0
2009-07-20 23:50:00,2.16422,2.16521,2.16393,2.16393,40000000.0
2009-07-20 23:55:00,2.16442,2.16493,2.16385,2.16451,72000000.0
2009-07-21 00:00:00,2.1643,2.1643,2.16235,2.16264,46000000.0
2009-07-21 00:05:00,2.16339,2.16425,2.16315,2.16397,41000000.0
2009-07-21 00:10:00,2.1636,2.16537,2.1636,2.16526,57000000.0
2009-07-21 00:15:00,2.16503,2.16509,2.16308,2.16387,43000000.0
2009-07-21 00:20:00,2.16374,2.16387,2.16291,2.1631,42000000.0
2009-07-21 00:25:00,2.16293,2.16375,2.16242,2.16353,43000000.0
2009-07-21 00:30:00,2.16422,2.16431,2.16358,2.16363,54000000.0
2009-07-21 00:35:00,2.1637,2.16467,2.16238,2.1638,38000000.0
2009-07-21 00:40:00,2.16399,2.16496,2.16329,2.16438,37000000.0
2009-07-21 00:45:00,2.16373,2.16425,2.16351,2.16413,51000000.0
2009-07-21 00:50:00,2.16407,2.16407,2.16233,2.16233,44000000.0
2009-07-21 00:55:00,2.16244,2.16345,2.16244,2.16335,42000000.0
2009-07-21 01:00:00,2.16333,2.16336,2.16244,2.1628,54000000.0
2009-07-21 01:05:00,2.16275,2.16279,2.16157,2.16253,33000000.0
2009-07-21 01:10:00,2.16267,2.16326,2.16145,2.16191,49000000.0
2009-07-21 01:15:00,2.16178,2.16307,2.16136,2.16307,47000000.0
2009-07-21 01:20:00,2.163,2.16425,2.16238,2.16423,45000000.0
2009-07-21 01:25:00,2.16432,2.16495,2.16373,2.16478,57000000.0
2009-07-21 01:30:00,2.16476,2.16492,2.16418,2.16449,69000000.0
2009-07-21 01:35:00,2.1645,2.16472,2.16387,2.16431,48000000.0
2009-07-21 01:40:00,2.16432,2.16485,2.16382,2.1641,40000000.0
2009-07-21 01:45:00,2.16399,2.16401,2.16344,2.16347,43000000.0
2009-07-21 01:50:00,2.16357,2.16415,2.16326,2.16367,55000000.0
2009-07-21 01:55:00,2.16339,2.1636,2.16303,2.16332,63000000.0
2009-07-21 02:00:00,2.16324,2.16337,2.16133,2.16319,43000000.0
2009-07-21 02:05:00,2.16301,2.16448,2.16167,2.16448,43000000.0
2009-07-21 02:10:00,2.16448,2.16561,2.16394,2.16511,37000000.0
2009-07-21 02:15:00,2.16518,2.16671,2.16516,2.16629,45000000.0
2009-07-21 02:20:00,2.16642,2.16795,2.16642,2.16729,38000000.0
2009-07-21 02:25:00,2.16723,2.16764,2.16656,2.167,40000000.0
2009-07-21 02:30:00,2.16699,2.16756,2.16601,2.16702,40000000.0
2009-07-21 02:35:00,2.16718,2.16821,2.16718,2.1676,40000000.0
2009-07-21 02:40:00,2.16785,2.16994,2.16785,2.16994,39000000.0
2009-07-21 02:45:00,2.16991,2.17006,2.16888,2.16893,44000000.0
2009-07-21 02:50:00,2.16884,2.16968,2.16856,2.16867,37000000.0
2009-07-21 02:55:00,2.16799,2.16804,2.1671,2.16759,42000000.0
2009-07-21 03:00:00,2.16752,2.16965,2.16738,2.16922,39000000.0
2009-07-21 03:05:00,2.16937,2.16954,2.16755,2.16835,41000000.0
2009-07-21 03:10:00,2.16869,2.16869,2.16728,2.16816,46000000.0
2009-07-21 03:15:00,2.16835,2.16861,2.16706,2.16748,41000000.0
2009-07-21 03:20:00,2.1685,2.1687,2.16794,2.16794,42000000.0
2009-07-21 03:25:00,2.16851,2.16861,2.16742,2.16861,39000000.0
2009-07-21 03:30:00,2.16871,2.16885,2.1672,2.16731,42000000.0
2009-07-21 03:35:00,2.1669,2.16799,2.16659,2.16779,42000000.0
2009-07-21 03:40:00,2.16775,2.16896,2.16775,2.16837,41000000.0
2009-07-21 03:45:00,2.16846,2.16846,2.16756,2.16845,42000000.0
2009-07-21 03:50:00,2.16882,2.16982,2.16882,2.16952,42000000.0
2009-07-21 03:55:00,2.16965,2.17058,2.16906,2.17032,40000000.0
2009-07-21 04:00:00,2.16992,2.1703,2.16919,2.1703,42000000.0
2009-07-21 04:05:00,2.17099,2.17308,2.16974,2.17016,43000000.0
2009-07-21 04:10:00,2.16987,2.17017,2.16892,2.16892,40000000.0
2009-07-21 04:15:00,2.1689,2.16994,2.16857,2.16946,40000000.0
2009-07-21 04:20:00,2.16933,2.17012,2.16918,2.16997,39000000.0
2009-07-21 04:25:00,2.16999,2.17072,2.16941,2.17052,41000000.0
2009-07-21 04:30:00,2.17038,2.1706,2.1701,2.17051,42000000.0
2009-07-21 04:35:00,2.17028,2.17055,2.17006,2.17035,38000000.0
2009-07-21 04:40:00,2.17058,2.17106,2.1702,2.17054,38000000.0
2009-07-21 04:45:00,2.17096,2.17123,2.17001,2.17019,42000000.0
2009-07-21 04:50:00,2.17017,2.17115,2.17017,2.17063,38000000.0
2009-07-21 04:55:00,2.17067,2.17106,2.17049,2.17076,38000000.0
2009-07-21 05:00:00,2.17061,2.17097,2.17028,2.17035,34000000.0
2009-07-21 05:05:00,2.16989,2.17026,2.16975,2.17001,38000000.0
2009-07-21 05:10:00,2.16989,2.17145,2.16947,2.17145,41000000.0
2009-07-21 05:15:00,2.17171,2.17176,2.17041,2.17096,36000000.0
2009-07-21 05:20:00,2.17081,2.17142,2.1706,2.17088,42000000.0
2009-07-21 05:25:00,2.1708,2.17172,2.17074,2.17172,38000000.0
2009-07-21 05:30:00,2.17125,2.17132,2.17016,2.17052,43000000.0
2009-07-21 05:35:00,2.1709,2.1717,2.17065,2.17117,35000000.0
2009-07-21 05:40:00,2.17124,2.17124,2.16847,2.1704,39000000.0
2009-07-21 05:45:00,2.17036,2.17071,2.17009,2.17047,43000000.0
2009-07-21 05:50:00,2.17071,2.17108,2.16963,2.16963,42000000.0
2009-07-21 05:55:00,2.16957,2.16988,2.16899,2.16922,44000000.0
2009-07-21 06:00:00,2.16895,2.17026,2.16895,2.1693,37000000.0
2009-07-21 06:05:00,2.16934,2.17005,2.16814,2.16828,36000000.0
2009-07-21 06:10:00,2.16826,2.16852,2.16772,2.1683,39000000.0
2009-07-21 06:15:00,2.16803,2.16924,2.16787,2.169,42000000.0
2009-07-21 06:20:00,2.16949,2.1701,2.16917,2.16983,44000000.0
2009-07-21 06:25:00,2.16996,2.17002,2.16939,2.16948,45000000.0
2009-07-21 06:30:00,2.16923,2.1695,2.16911,2.16948,36000000.0
2009-07-21 06:35:00,2.16939,2.16959,2.16882,2.16886,40000000.0
2009-07-21 06:40:00,2.16873,2.16933,2.1686,2.16864,39000000.0
2009-07-21 06:45:00,2.16865,2.16922,2.16848,2.16913,39000000.0
2009-07-21 06:50:00,2.16892,2.16966,2.16892,2.16931,44000000.0
2009-07-21 06:55:00,2.16937,2.16991,2.16832,2.16842,36000000.0
2009-07-21 07:00:00,2.16876,2.17024,2.16876,2.17017,41000000.0
2009-07-21 07:05:00,2.17001,2.17018,2.16928,2.17018,46000000.0
2009-07-21 07:10:00,2.17004,2.17038,2.16954,2.16976,37000000.0
2009-07-21 07:15:00,2.16999,2.17014,2.1693,2.16988,45000000.0
2009-07-21 07:20:00,2.16962,2.17055,2.16962,2.17034,46000000.0
2009-07-21 07:25:00,2.17054,2.17069,2.16996,2.17033,37000000.0
2009-07-21 07:30:00,2.17034,2.17061,2.16981,2.16981,39000000.0
2009-07-21 07:35:00,2.16993,2.17103,2.16993,2.17015,40000000.0
2009-07-21 07:40:00,2.17028,2.17117,2.17022,2.17117,42000000.0
2009-07-21 07:45:00,2.1714,2.1714,2.17057,2.17073,39000000.0
2009-07-21 07:50:00,2.17093,2.17099,2.17018,2.17035,45000000.0
2009-07-21 07:55:00,2.17057,2.17089,2.16954,2.16974,36000000.0
2009-07-21 08:00:00,2.1697,2.1701,2.169,2.169,41000000.0
2009-07-21 08:05:00,2.16915,2.17075,2.16915,2.17008,36000000.0
2009-07-21 08:10:00,2.16985,2.17023,2.16934,2.17015,40000000.0
2009-07-21 08:15:00,2.17004,2.17044,2.16898,2.16908,42000000.0
2009-07-21 08:20:00,2.16914,2.16952,2.16878,2.16952,38000000.0
2009-07-21 08:25:00,2.1695,2.16983,2.16847,2.16905,39000000.0
2009-07-21 08:30:00,2.16938,2.17078,2.16914,2.17074,41000000.0
2009-07-21 08:35:00,2.17071,2.1714,2.17051,2.17122,47000000.0
2009-07-21 08:40:00,2.17142,2.17142,2.17002,2.17075,42000000.0
2009-07-21 08:45:00,2.17098,2.17298,2.17062,2.17258,42000000.0
2009-07-21 08:50:00,2.17275,2.17347,2.17255,2.17301,40000000.0
2009-07-21 08:55:00,2.17269,2.17355,2.17243,2.173,37000000.0
2009-07-21 09:00:00,2.17307,2.17365,2.17284,2.17284,41000000.0
2009-07-21 09:05:00,2.17264,2.17381,2.1726,2.1737,47000000.0
2009-07-21 09:10:00,2.17371,2.17504,2.17371,2.17441,44000000.0
2009-07-21 09:15:00,2.17434,2.17453,2.17281,2.17321,41000000.0
2009-07-21 09:20:00,2.17325,2.17398,2.1729,2.17348,38000000.0
2009-07-21 09:25:00,2.17369,2.17474,2.17346,2.17467,46000000.0
2009-07-21 09:30:00,2.17457,2.17461,2.1728,2.1728,36000000.0
2009-07-21 09:35:00,2.1727,2.17292,2.17074,2.17292,47000000.0
2009-07-21 09:40:00,2.17256,2.17256,2.17165,2.17165,42000000.0
2009-07-21 09:45:00,2.17139,2.17149,2.16994,2.17082,44000000.0
2009-07-21 09:50:00,2.17098,2.17197,2.17093,2.17157,44000000.0
2009-07-21 09:55:00,2.17168,2.17356,2.1714,2.17346,44000000.0
2009-07-21 10:00:00,2.17384,2.17384,2.17293,2.17376,44000000.0
2009-07-21 10:05:00,2.17397,2.17436,2.17108,2.1711,39000000.0
2009-07-21 10:10:00,2.1706,2.17077,2.16928,2.16951,37000000.0
2009-07-21 10:15:00,2.16911,2.16992,2.16843,2.1696,45000000.0
2009-07-21 10:20:00,2.16986,2.17043,2.16985,2.17015,36000000.0
2009-07-21 10:25:00,2.1701,2.1701,2.16879,2.16915,45000000.0
2009-07-21 10:30:00,2.16881,2.16913,2.16838,2.16891,38000000.0
2009-07-21 10:35:00,2.16842,2.16861,2.16764,2.16804,41000000.0
2009-07-21 10:40:00,2.1681,2.16938,2.1681,2.16896,40000000.0
2009-07-21 10:45:00,2.16902,2.16912,2.16853,2.1687,40000000.0
2009-07-21 10:50:00,2.1689,2.16968,2.16835,2.16964,44000000.0
2009-07-21 10:55:00,2.16963,2.17126,2.16796,2.17126,40000000.0
2009-07-21 11:00:00,2.17144,2.17155,2.16965,2.17067,44000000.0
2009-07-21 11:05:00,2.17065,2.17092,2.17029,2.17065,37000000.0
2009-07-21 11:10:00,2.17069,2.17153,2.16998,2.17106,47000000.0
2009-07-21 11:15:00,2.17099,2.17226,2.17047,2.17194,42000000.0
2009-07-21 11:20:00,2.17289,2.173,2.17152,2.17228,38000000.0
2009-07-21 11:25:00,2.17236,2.17286,2.17215,2.17247,42000000.0
2009-07-21 11:30:00,2.17203,2.17406,2.17179,2.17406,43000000.0
2009-07-21 11:35:00,2.17375,2.17375,2.17277,2.17334,44000000.0
2009-07-21 11:40:00,2.17346,2.17362,2.17283,2.17304,47000000.0
2009-07-21 11:45:00,2.17289,2.1729,2.17216,2.1727,44000000.0
2009-07-21 11:50:00,2.17265,2.17265,2.17054,2.17062,44000000.0
2009-07-21 11:55:00,2.17093,2.17105,2.17007,2.17021,43000000.0
2009-07-21 12:00:00,2.17003,2.17047,2.16967,2.16969,43000000.0
2009-07-21 12:05:00,2.16951,2.17056,2.16951,2.16981,42000000.0
2009-07-21 12:10:00,2.17012,2.17012,2.16862,2.16902,38000000.0
2009-07-21 12:15:00,2.16878,2.16952,2.16878,2.1692,44000000.0
2009-07-21 12:20:00,2.16927,2.16939,2.16712,2.16932,39000000.0
2009-07-21 12:25:00,2.16911,2.16933,2.16877,2.16933,39000000.0
2009-07-21 12:30:00,2.1692,2.16923,2.16838,2.16866,39000000.0
2009-07-21 12:35:00,2.16903,2.17061,2.16903,2.1704,42000000.0
2009-07-21 12:40:00,2.17001,2.17085,2.16976,2.17059,37000000.0
2009-07-21 12:45:00,2.17039,2.17047,2.1695,2.16979,46000000.0
2009-07-21 12:50:00,2.16986,2.1718,2.16986,2.1718,41000000.0
2009-07-21 12:55:00,2.17203,2.17235,2.17076,2.17089,37000000.0
2009-07-21 13:00:00,2.17107,2.17223,2.17087,2.17204,38000000.0
2009-07-21 13:05:00,2.17185,2.17185,2.171,2.17121,37000000.0
2009-07-21 13:10:00,2.17098,2.17157,2.17084,2.17084,45000000.0
2009-07-21 13:15:00,2.17143,2.1715,2.17082,2.17143,43000000.0
2009-07-21 13:20:00,2.17145,2.17193,2.17107,2.17193,41000000.0
2009-07-21 13:25:00,2.17191,2.17226,2.17082,2.17082,61000000.0
2009-07-21 13:30:00,2.17053,2.17131,2.1681,2.16851,75000000.0
2009-07-21 13:35:00,2.1681,2.16849,2.16715,2.16727,84000000.0
2009-07-21 13:40:00,2.16745,2.16843,2.16745,2.16797,86000000.0
2009-07-21 13:45:00,2.16792,2.16795,2.1661,2.1661,104000000.0
2009-07-21 13:50:00,2.16597,2.16616,2.16536,2.16593,128000000.0
2009-07-21 13:55:00,2.16616,2.16648,2.16552,2.16562,124000000.0
2009-07-21 14:00:00,2.16594,2.16612,2.16511,2.16559,144000000.0
2009-07-21 14:05:00,2.16539,2.16572,2.16471,2.1648,144000000.0
2009-07-21 14:10:00,2.16466,2.16466,2.16377,2.16377,101000000.0
2009-07-21 14:15:00,2.16329,2.16385,2.16202,2.16206,145000000.0
2009-07-21 14:20:00,2.16214,2.16321,2.16206,2.16319,143000000.0
2009-07-21 14:25:00,2.16315,2.16351,2.15894,2.15894,118000000.0
2009-07-21 14:30:00,2.15885,2.16074,2.15872,2.1605,128000000.0
2009-07-21 14:35:00,2.16049,2.16166,2.16029,2.16114,165000000.0
2009-07-21 14:40:00,2.16105,2.1618,2.16063,2.16162,141000000.0
2009-07-21 14:45:00,2.1615,2.16282,2.16112,2.16255,104000000.0
2009-07-21 14:50:00,2.16264,2.16293,2.16224,2.16247,126000000.0
2009-07-21 14:55:00,2.16237,2.16261,2.16195,2.16224,91000000.0
2009-07-21 15:00:00,2.16202,2.16206,2.16115,2.16131,131000000.0
2009-07-21 15:05:00,2.1608,2.16107,2.15927,2.15974,129000000.0
2009-07-21 15:10:00,2.15952,2.16239,2.15922,2.16239,160000000.0
2009-07-21 15:15:00,2.16251,2.16408,2.16238,2.16379,82000000.0
2009-07-21 15:20:00,2.16368,2.16411,2.16282,2.16343,110000000.0
2009-07-21 15:25:00,2.16357,2.1643,2.16097,2.16271,188000000.0
2009-07-21 15:30:00,2.16078,2.16559,2.16003,2.16524,208000000.0
2009-07-21 15:35:00,2.16537,2.16659,2.16513,2.16614,178000000.0
2009-07-21 15:40:00,2.16639,2.16866,2.16639,2.16866,180000000.0
2009-07-21 15:45:00,2.16894,2.16971,2.16576,2.16576,149000000.0
2009-07-21 15:50:00,2.16573,2.16631,2.16522,2.16593,112000000.0
2009-07-21 15:55:00,2.16585,2.16665,2.16393,2.16665,150000000.0
2009-07-21 16:00:00,2.167,2.16944,2.16597,2.16842,200000000.0
2009-07-21 16:05:00,2.16866,2.16932,2.16743,2.16843,188000000.0
2009-07-21 16:10:00,2.16861,2.16991,2.16798,2.16868,169000000.0
2009-07-21 16:15:00,2.16856,2.16856,2.16665,2.16848,185000000.0
2009-07-21 16:20:00,2.16856,2.16856,2.16723,2.16839,231000000.0
2009-07-21 16:25:00,2.16838,2.16838,2.16506,2.16576,173000000.0
2009-07-21 16:30:00,2.16487,2.1651,2.16353,2.16353,183000000.0
2009-07-21 16:35:00,2.1633,2.16411,2.1633,2.1641,229000000.0
2009-07-21 16:40:00,2.16372,2.16402,2.16253,2.16298,218000000.0
2009-07-21 16:45:00,2.16287,2.16406,2.16247,2.16406,236000000.0
2009-07-21 16:50:00,2.16395,2.16442,2.16336,2.16378,142000000.0
2009-07-21 16:55:00,2.16416,2.16586,2.16416,2.16504,178000000.0
2009-07-21 17:00:00,2.16496,2.1654,2.16433,2.1645,176000000.0
2009-07-21 17:05:00,2.16426,2.1653,2.16342,2.16343,206000000.0
2009-07-21 17:10:00,2.16372,2.16641,2.16372,2.16623,165000000.0
2009-07-21 17:15:00,2.1657,2.16627,2.16463,2.16513,139000000.0
2009-07-21 17:20:00,2.16442,2.16608,2.16376,2.16608,140000000.0
2009-07-21 17:25:00,2.16604,2.16604,2.16504,2.16555,157000000.0
2009-07-21 17:30:00,2.16573,2.16743,2.16573,2.16582,301000000.0
2009-07-21 17:35:00,2.16535,2.16605,2.16454,2.16544,233000000.0
2009-07-21 17:40:00,2.16531,2.16774,2.16531,2.16767,225000000.0
2009-07-21 17:45:00,2.16762,2.16795,2.16628,2.16748,303000000.0
2009-07-21 17:50:00,2.16794,2.16876,2.16717,2.16854,232000000.0
2009-07-21 17:55:00,2.16865,2.16992,2.1682,2.16887,196000000.0
2009-07-21 18:00:00,2.16849,2.16922,2.16766,2.16889,190000000.0
2009-07-21 18:05:00,2.16899,2.1703,2.16866,2.16989,196000000.0
2009-07-21 18:10:00,2.16983,2.17006,2.1686,2.16994,136000000.0
2009-07-21 18:15:00,2.17002,2.17055,2.16939,2.17044,226000000.0
2009-07-21 18:20:00,2.17063,2.17258,2.17041,2.17169,228000000.0
2009-07-21 18:25:00,2.17174,2.17256,2.17138,2.17231,151000000.0
2009-07-21 18:30:00,2.17237,2.17285,2.1718,2.1718,194000000.0
2009-07-21 18:35:00,2.17192,2.17456,2.17192,2.17453,273000000.0
2009-07-21 18:40:00,2.17418,2.17434,2.17343,2.17363,232000000.0
2009-07-21 18:45:00,2.17329,2.17421,2.17329,2.17387,216000000.0
2009-07-21 18:50:00,2.17426,2.1743,2.17342,2.17399,129000000.0
2009-07-21 18:55:00,2.17351,2.17384,2.17294,2.17375,98000000.0
2009-07-21 19:00:00,2.17446,2.17469,2.17364,2.17364,129000000.0
2009-07-21 19:05:00,2.174,2.17555,2.17344,2.17521,232000000.0
2009-07-21 19:10:00,2.17493,2.17695,2.17492,2.17645,148000000.0
2009-07-21 19:15:00,2.17648,2.177,2.1756,2.17678,123000000.0
2009-07-21 19:20:00,2.17603,2.17737,2.17473,2.17647,120000000.0
2009-07-21 19:25:00,2.17677,2.17701,2.17584,2.17596,216000000.0
2009-07-21 19:30:00,2.17558,2.17592,2.17385,2.17509,154000000.0
2009-07-21 19:35:00,2.17483,2.17493,2.17402,2.1742,101000000.0
2009-07-21 19:40:00,2.17402,2.17412,2.17241,2.17243,94000000.0
2009-07-21 19:45:00,2.17237,2.17471,2.17156,2.1737,118000000.0
2009-07-21 19:50:00,2.17345,2.17361,2.17251,2.17273,93000000.0
2009-07-21 19:55:00,2.17303,2.1746,2.17303,2.1733,106000000.0
2009-07-21 20:00:00,2.17327,2.17371,2.1711,2.17293,101000000.0
2009-07-21 20:05:00,2.17292,2.17308,2.1725,2.17298,97000000.0
2009-07-21 20:10:00,2.17291,2.173,2.1718,2.17227,77000000.0
2009-07-21 20:15:00,2.17174,2.17214,2.1712,2.17136,82000000.0
2009-07-21 20:20:00,2.17171,2.17336,2.17171,2.17235,55000000.0
2009-07-21 20:25:00,2.17251,2.17259,2.17126,2.17126,76000000.0
2009-07-21 20:30:00,2.17139,2.17257,2.17139,2.17257,106000000.0
2009-07-21 20:35:00,2.17297,2.17408,2.17213,2.17213,60000000.0
2009-07-21 20:40:00,2.17185,2.17218,2.17154,2.17209,49000000.0
2009-07-21 20:45:00,2.17214,2.17348,2.1716,2.17315,61000000.0
2009-07-21 20:50:00,2.17329,2.17366,2.17101,2.17135,59000000.0
2009-07-21 20:55:00,2.17136,2.17154,2.17059,2.17084,56000000.0
2009-07-21 21:00:00,2.17075,2.17184,2.17044,2.17146,66000000.0
2009-07-21 21:05:00,2.17139,2.17174,2.17065,2.17171,46000000.0
2009-07-21 21:10:00,2.17141,2.17237,2.16985,2.17153,41000000.0
2009-07-21 21:15:00,2.17131,2.17234,2.17131,2.17204,41000000.0
2009-07-21 21:20:00,2.1719,2.17214,2.17122,2.17193,45000000.0
2009-07-21 21:25:00,2.17202,2.17218,2.17067,2.17143,88000000.0
2009-07-21 21:30:00,2.17153,2.17175,2.17075,2.17175,41000000.0
2009-07-21 21:35:00,2.17176,2.17176,2.17127,2.17136,76000000.0
2009-07-21 21:40:00,2.17148,2.17294,2.17148,2.17289,61000000.0
2009-07-21 21:45:00,2.17305,2.17344,2.17286,2.17342,50000000.0
2009-07-21 21:50:00,2.17332,2.17346,2.17182,2.17209,45000000.0
2009-07-21 21:55:00,2.1717,2.17194,2.17104,2.17131,87000000.0
2009-07-21 22:00:00,2.17099,2.17138,2.16856,2.1706,86000000.0
2009-07-21 22:05:00,2.17074,2.17089,2.17005,2.17005,82000000.0
2009-07-21 22:10:00,2.17003,2.17021,2.1687,2.16888,57000000.0
2009-07-21 22:15:00,2.16896,2.16942,2.16541,2.16695,47000000.0
2009-07-21 22:20:00,2.16683,2.16683,2.16565,2.16589,54000000.0
2009-07-21 22:25:00,2.16592,2.16609,2.16549,2.16594,43000000.0
2009-07-21 22:30:00,2.16584,2.17007,2.16576,2.16962,125000000.0
2009-07-21 22:35:00,2.16954,2.16954,2.16756,2.16756,107000000.0
2009-07-21 22:40:00,2.16765,2.16889,2.16765,2.16839,53000000.0
2009-07-21 22:45:00,2.16808,2.16856,2.16659,2.1669,60000000.0
2009-07-21 22:50:00,2.16737,2.16787,2.16386,2.16578,53000000.0
2009-07-21 22:55:00,2.16566,2.16566,2.16136,2.16136,40000000.0
2009-07-21 23:00:00,2.16058,2.16257,2.16053,2.16104,52000000.0
2009-07-21 23:05:00,2.1614,2.16256,2.16085,2.16241,50000000.0
2009-07-21 23:10:00,2.16199,2.16271,2.16177,2.1622,39000000.0
2009-07-21 23:15:00,2.16221,2.16419,2.16201,2.16419,48000000.0
2009-07-21 23:20:00,2.16396,2.16556,2.16346,2.16556,38000000.0
2009-07-21 23:25:00,2.16747,2.16832,2.16324,2.16355,67000000.0
2009-07-21 23:30:00,2.16408,2.16601,2.16408,2.16601,56000000.0
2009-07-21 23:35:00,2.1659,2.1659,2.16432,2.16441,47000000.0
2009-07-21 23:40:00,2.16501,2.16507,2.16369,2.16459,64000000.0
2009-07-21 23:45:00,2.1637,2.16561,2.1637,2.16518,37000000.0
2009-07-21 23:50:00,2.16491,2.1651,2.16307,2.16321,46000000.0
2009-07-21 23:55:00,2.16384,2.16401,2.16296,2.16331,72000000.0
2009-07-22 00:00:00,2.16339,2.16363,2.16252,2.16347,46000000.0
2009-07-22 00:05:00,2.16375,2.16474,2.16288,2.16302,41000000.0
2009-07-22 00:10:00,2.16345,2.16393,2.1632,2.16385,57000000.0
2009-07-22 00:15:00,2.16372,2.16488,2.16371,2.16488,43000000.0
2009-07-22 00:20:00,2.1647,2.1649,2.16402,2.16445,42000000.0
2009-07-22 00:25:00,2.16425,2.16471,2.16384,2.16434,45000000.0
2009-07-22 00:30:00,2.16439,2.16462,2.1637,2.16385,54000000.0
2009-07-22 00:35:00,2.16403,2.16435,2.16215,2.16425,38000000.0
2009-07-22 00:40:00,2.16414,2.16549,2.16414,2.16549,37000000.0
2009-07-22 00:45:00,2.16553,2.16577,2.16503,2.16503,51000000.0
2009-07-22 00:50:00,2.16498,2.16527,2.16395,2.16428,44000000.0
2009-07-22 00:55:00,2.16445,2.1651,2.16427,2.16503,42000000.0
2009-07-22 01:00:00,2.16551,2.16551,2.16471,2.16514,54000000.0
2009-07-22 01:05:00,2.16524,2.16622,2.16478,2.16608,33000000.0
2009-07-22 01:10:00,2.16625,2.16645,2.16532,2.16539,49000000.0
2009-07-22 01:15:00,2.16564,2.16613,2.16507,2.16537,47000000.0
2009-07-22 01:20:00,2.16552,2.16608,2.1653,2.16592,45000000.0
2009-07-22 01:25:00,2.16583,2.16613,2.16529,2.16601,57000000.0
2009-07-22 01:30:00,2.16598,2.166,2.16526,2.16537,69000000.0
2009-07-22 01:35:00,2.16537,2.16604,2.16507,2.1658,48000000.0
2009-07-22 01:40:00,2.16562,2.166,2.1655,2.16591,40000000.0
2009-07-22 01:45:00,2.16548,2.16548,2.16372,2.16384,43000000.0
2009-07-22 01:50:00,2.1635,2.16449,2.1634,2.16341,55000000.0
2009-07-22 01:55:00,2.16335,2.16354,2.1625,2.16288,63000000.0
2009-07-22 02:00:00,2.16263,2.16315,2.16072,2.16276,43000000.0
2009-07-22 02:05:00,2.16247,2.16321,2.16244,2.16244,43000000.0
2009-07-22 02:10:00,2.16233,2.16329,2.16209,2.16308,37000000.0
2009-07-22 02:15:00,2.16303,2.16364,2.16268,2.16287,45000000.0
2009-07-22 02:20:00,2.16264,2.16436,2.16264,2.16378,38000000.0
2009-07-22 02:25:00,2.1637,2.16382,2.16264,2.16286,40000000.0
2009-07-22 02:30:00,2.16265,2.16369,2.16187,2.16352,40000000.0
2009-07-22 02:35:00,2.16344,2.16427,2.16315,2.16381,40000000.0
2009-07-22 02:40:00,2.16398,2.16471,2.16335,2.16381,39000000.0
2009-07-22 02:45:00,2.16364,2.16474,2.16364,2.16431,43000000.0
2009-07-22 02:50:00,2.16429,2.16546,2.16429,2.16531,37000000.0
2009-07-22 02:55:00,2.165,2.16505,2.16415,2.16488,42000000.0
2009-07-22 03:00:00,2.16467,2.16516,2.164,2.164,37000000.0
2009-07-22 03:05:00,2.16396,2.16579,2.16353,2.16579,41000000.0
2009-07-22 03:10:00,2.16581,2.16581,2.1637,2.16488,46000000.0
2009-07-22 03:15:00,2.16483,2.16496,2.16317,2.16345,41000000.0
2009-07-22 03:20:00,2.16377,2.16451,2.16377,2.16448,42000000.0
2009-07-22 03:25:00,2.16452,2.16487,2.1636,2.16401,39000000.0
2009-07-22 03:30:00,2.16382,2.16501,2.16315,2.16405,42000000.0
2009-07-22 03:35:00,2.16435,2.16458,2.16231,2.16246,42000000.0
2009-07-22 03:40:00,2.16246,2.16265,2.16197,2.16262,41000000.0
2009-07-22 03:45:00,2.16285,2.1631,2.16157,2.16212,42000000.0
2009-07-22 03:50:00,2.16264,2.16265,2.1616,2.16185,42000000.0
2009-07-22 03:55:00,2.16192,2.16224,2.16119,2.1612,40000000.0
2009-07-22 04:00:00,2.1611,2.16244,2.16074,2.16189,42000000.0
2009-07-22 04:05:00,2.16223,2.16223,2.16021,2.16178,43000000.0
2009-07-22 04:10:00,2.16245,2.16279,2.16192,2.16202,40000000.0
2009-07-22 04:15:00,2.16181,2.1637,2.16181,2.16368,40000000.0
2009-07-22 04:20:00,2.16359,2.16374,2.16174,2.16224,44000000.0
2009-07-22 04:25:00,2.16153,2.16178,2.16051,2.16155,41000000.0
2009-07-22 04:30:00,2.162,2.16243,2.16068,2.16168,42000000.0
2009-07-22 04:35:00,2.16186,2.16254,2.16186,2.16254,38000000.0
2009-07-22 04:40:00,2.1625,2.16275,2.16213,2.16257,38000000.0
2009-07-22 04:45:00,2.16269,2.16354,2.16169,2.16191,42000000.0
2009-07-22 04:50:00,2.16182,2.16281,2.16176,2.16277,42000000.0
2009-07-22 04:55:00,2.16315,2.16362,2.16306,2.16362,38000000.0
2009-07-22 05:00:00,2.16359,2.16376,2.16312,2.16357,34000000.0
2009-07-22 05:05:00,2.16348,2.16443,2.16336,2.16387,38000000.0
2009-07-22 05:10:00,2.16388,2.16417,2.16374,2.16398,41000000.0
2009-07-22 05:15:00,2.16371,2.16404,2.16337,2.16371,36000000.0
2009-07-22 05:20:00,2.1635,2.16508,2.16302,2.1638,42000000.0
2009-07-22 05:25:00,2.16373,2.16395,2.16323,2.16361,38000000.0
2009-07-22 05:30:00,2.16355,2.16472,2.16345,2.16466,43000000.0
2009-07-22 05:35:00,2.16465,2.16477,2.16379,2.16405,35000000.0
2009-07-22 05:40:00,2.16401,2.16454,2.16253,2.16432,39000000.0
2009-07-22 05:45:00,2.16423,2.1647,2.16357,2.16399,43000000.0
2009-07-22 05:50:00,2.16368,2.16433,2.16357,2.16366,42000000.0
2009-07-22 05:55:00,2.16365,2.16453,2.16365,2.16439,38000000.0
2009-07-22 06:00:00,2.16422,2.16497,2.16377,2.16497,37000000.0
2009-07-22 06:05:00,2.16478,2.16496,2.16415,2.16453,36000000.0
2009-07-22 06:10:00,2.16433,2.1649,2.16399,2.16454,39000000.0
2009-07-22 06:15:00,2.16444,2.16503,2.16429,2.16493,42000000.0
2009-07-22 06:20:00,2.16483,2.16541,2.16445,2.16461,44000000.0
2009-07-22 06:25:00,2.16468,2.16539,2.16466,2.16497,45000000.0
2009-07-22 06:30:00,2.16482,2.16484,2.16385,2.16424,36000000.0
2009-07-22 06:35:00,2.16404,2.16438,2.16374,2.16374,40000000.0
2009-07-22 06:40:00,2.16522,2.16522,2.16362,2.16403,39000000.0
2009-07-22 06:45:00,2.16404,2.16408,2.16374,2.16387,39000000.0
2009-07-22 06:50:00,2.16378,2.16474,2.16341,2.16399,44000000.0
2009-07-22 06:55:00,2.16334,2.16507,2.16333,2.16507,36000000.0
2009-07-22 07:00:00,2.16494,2.16498,2.16412,2.16475,36000000.0
2009-07-22 07:05:00,2.16466,2.16527,2.16393,2.16527,46000000.0
2009-07-22 07:10:00,2.16478,2.16502,2.1642,2.16502,37000000.0
2009-07-22 07:15:00,2.16514,2.16588,2.16434,2.16547,45000000.0
2009-07-22 07:20:00,2.16532,2.16627,2.16528,2.16597,46000000.0
2009-07-22 07:25:00,2.16614,2.16641,2.16574,2.1658,37000000.0
2009-07-22 07:30:00,2.16565,2.166,2.16525,2.16525,39000000.0
2009-07-22 07:35:00,2.16541,2.16586,2.16509,2.16546,40000000.0
2009-07-22 07:40:00,2.1654,2.16716,2.16537,2.16615,42000000.0
2009-07-22 07:45:00,2.16652,2.16672,2.16521,2.16625,39000000.0
2009-07-22 07:50:00,2.16647,2.16732,2.16583,2.16638,45000000.0
2009-07-22 07:55:00,2.1663,2.16746,2.16602,2.16746,36000000.0
2009-07-22 08:00:00,2.16746,2.16858,2.16718,2.1682,41000000.0
2009-07-22 08:05:00,2.16792,2.16905,2.16776,2.1686,36000000.0
2009-07-22 08:10:00,2.16864,2.16873,2.16761,2.16784,40000000.0
2009-07-22 08:15:00,2.16795,2.16901,2.16745,2.16818,42000000.0
2009-07-22 08:20:00,2.16798,2.16908,2.16773,2.16849,38000000.0
2009-07-22 08:25:00,2.16835,2.16921,2.16773,2.16921,39000000.0
2009-07-22 08:30:00,2.16933,2.16933,2.1669,2.16713,41000000.0
2009-07-22 08:35:00,2.16674,2.16772,2.16647,2.16731,47000000.0
2009-07-22 08:40:00,2.16679,2.16713,2.16435,2.16435,42000000.0
2009-07-22 08:45:00,2.16439,2.16498,2.16334,2.16381,42000000.0
2009-07-22 08:50:00,2.16396,2.16476,2.16396,2.1644,40000000.0
2009-07-22 08:55:00,2.16394,2.16425,2.16169,2.16178,37000000.0
2009-07-22 09:00:00,2.16229,2.16427,2.16229,2.1638,41000000.0
2009-07-22 09:05:00,2.16366,2.16389,2.16334,2.16374,42000000.0
2009-07-22 09:10:00,2.16366,2.16366,2.1624,2.16316,44000000.0
2009-07-22 09:15:00,2.16312,2.16412,2.1631,2.16357,41000000.0
2009-07-22 09:20:00,2.16369,2.16647,2.16366,2.16647,38000000.0
2009-07-22 09:25:00,2.16627,2.16639,2.16583,2.16606,46000000.0
2009-07-22 09:30:00,2.1653,2.16554,2.16421,2.16421,36000000.0
2009-07-22 09:35:00,2.16421,2.16484,2.16257,2.16375,47000000.0
2009-07-22 09:40:00,2.1633,2.164,2.16265,2.16392,47000000.0
2009-07-22 09:45:00,2.16398,2.16478,2.16307,2.16314,44000000.0
2009-07-22 09:50:00,2.16316,2.16388,2.16278,2.1638,44000000.0
2009-07-22 09:55:00,2.16388,2.16402,2.16341,2.16385,44000000.0
2009-07-22 10:00:00,2.16403,2.16439,2.16377,2.16413,44000000.0
2009-07-22 10:05:00,2.16424,2.16453,2.16353,2.16369,39000000.0
2009-07-22 10:10:00,2.1638,2.16436,2.16322,2.16384,37000000.0
2009-07-22 10:15:00,2.16405,2.16461,2.16352,2.16461,45000000.0
2009-07-22 10:20:00,2.16487,2.16615,2.16462,2.16524,36000000.0
2009-07-22 10:25:00,2.16538,2.16708,2.16538,2.16657,45000000.0
2009-07-22 10:30:00,2.16629,2.16654,2.16498,2.16518,38000000.0
2009-07-22 10:35:00,2.16529,2.16787,2.16474,2.16785,41000000.0
2009-07-22 10:40:00,2.1681,2.16889,2.16742,2.16889,40000000.0
2009-07-22 10:45:00,2.16868,2.16868,2.16677,2.16695,40000000.0
2009-07-22 10:50:00,2.16702,2.16705,2.16589,2.1662,44000000.0
2009-07-22 10:55:00,2.16636,2.16736,2.16415,2.16606,40000000.0
2009-07-22 11:00:00,2.16618,2.1685,2.16439,2.16844,44000000.0
2009-07-22 11:05:00,2.16864,2.17085,2.16864,2.17067,37000000.0
2009-07-22 11:10:00,2.17074,2.17074,2.16992,2.17015,47000000.0
2009-07-22 11:15:00,2.17029,2.17042,2.16866,2.16883,42000000.0
2009-07-22 11:20:00,2.16948,2.17028,2.16874,2.17028,38000000.0
2009-07-22 11:25:00,2.17035,2.17035,2.1691,2.16946,42000000.0
2009-07-22 11:30:00,2.16968,2.16973,2.16896,2.16927,43000000.0
2009-07-22 11:35:00,2.16937,2.17025,2.16888,2.16967,44000000.0
2009-07-22 11:40:00,2.1698,2.16985,2.1688,2.1693,47000000.0
2009-07-22 11:45:00,2.16909,2.16938,2.16843,2.16843,45000000.0
2009-07-22 11:50:00,2.16789,2.1714,2.16715,2.17111,44000000.0
2009-07-22 11:55:00,2.17068,2.17068,2.16977,2.17004,43000000.0
2009-07-22 12:00:00,2.17007,2.17026,2.16834,2.16866,43000000.0
2009-07-22 12:05:00,2.16855,2.1687,2.16786,2.16825,42000000.0
2009-07-22 12:10:00,2.16812,2.16818,2.16624,2.1663,38000000.0
2009-07-22 12:15:00,2.16592,2.16679,2.16592,2.16616,44000000.0
2009-07-22 12:20:00,2.16617,2.16619,2.16418,2.16583,39000000.0
2009-07-22 12:25:00,2.16562,2.1657,2.16501,2.16543,39000000.0
2009-07-22 12:30:00,2.16575,2.16712,2.16575,2.16693,39000000.0
2009-07-22 12:35:00,2.16682,2.16696,2.16567,2.16581,42000000.0
2009-07-22 12:40:00,2.16612,2.16639,2.16564,2.16639,37000000.0
2009-07-22 12:45:00,2.16633,2.1666,2.16544,2.16583,46000000.0
2009-07-22 12:50:00,2.16584,2.16596,2.16484,2.16575,41000000.0
2009-07-22 12:55:00,2.16568,2.16568,2.16438,2.16442,37000000.0
2009-07-22 13:00:00,2.1646,2.16518,2.16373,2.1644,38000000.0
2009-07-22 13:05:00,2.16434,2.16457,2.1638,2.16411,37000000.0
2009-07-22 13:10:00,2.16421,2.1654,2.16355,2.16528,40000000.0
2009-07-22 13:15:00,2.16532,2.16549,2.16422,2.16444,43000000.0
2009-07-22 13:20:00,2.16425,2.16507,2.16364,2.16507,41000000.0
2009-07-22 13:25:00,2.16546,2.16558,2.16459,2.1649,61000000.0
2009-07-22 13:30:00,2.1648,2.1648,2.16407,2.16474,75000000.0
2009-07-22 13:35:00,2.16496,2.16505,2.16363,2.16399,84000000.0
2009-07-22 13:40:00,2.16402,2.16474,2.16383,2.16399,86000000.0
2009-07-22 13:45:00,2.16416,2.16425,2.16354,2.16378,104000000.0
2009-07-22 13:50:00,2.16396,2.16535,2.16323,2.16535,128000000.0
2009-07-22 13:55:00,2.16562,2.16648,2.16454,2.16454,124000000.0
2009-07-22 14:00:00,2.16502,2.16676,2.16441,2.1666,144000000.0
2009-07-22 14:05:00,2.1661,2.16755,2.16516,2.16749,144000000.0
2009-07-22 14:10:00,2.16711,2.16714,2.16545,2.16553,101000000.0
2009-07-22 14:15:00,2.16575,2.1698,2.16575,2.16808,145000000.0
2009-07-22 14:20:00,2.16819,2.16924,2.16741,2.16808,143000000.0
2009-07-22 14:25:00,2.16807,2.16848,2.1671,2.16848,118000000.0
2009-07-22 14:30:00,2.16828,2.16828,2.16709,2.16766,128000000.0
2009-07-22 14:35:00,2.16728,2.16824,2.16674,2.16809,165000000.0
2009-07-22 14:40:00,2.16825,2.17035,2.16825,2.17015,141000000.0
2009-07-22 14:45:00,2.17052,2.17074,2.16945,2.1695,104000000.0
2009-07-22 14:50:00,2.1695,2.17053,2.16903,2.17001,126000000.0
2009-07-22 14:55:00,2.16982,2.16994,2.16719,2.16734,91000000.0
2009-07-22 15:00:00,2.16689,2.16744,2.16646,2.16659,131000000.0
2009-07-22 15:05:00,2.16665,2.16684,2.16569,2.16599,129000000.0
2009-07-22 15:10:00,2.16588,2.16624,2.16588,2.16611,160000000.0
2009-07-22 15:15:00,2.16634,2.16738,2.1663,2.16706,82000000.0
2009-07-22 15:20:00,2.16694,2.16711,2.166,2.16705,110000000.0
2009-07-22 15:25:00,2.16742,2.16825,2.16559,2.16559,188000000.0
2009-07-22 15:30:00,2.16564,2.16819,2.16515,2.16515,208000000.0
2009-07-22 15:35:00,2.16516,2.16586,2.16402,2.16402,178000000.0
2009-07-22 15:40:00,2.16376,2.16471,2.16348,2.16471,180000000.0
2009-07-22 15:45:00,2.16475,2.16536,2.16468,2.16468,149000000.0
2009-07-22 15:50:00,2.16512,2.16546,2.16182,2.16214,112000000.0
2009-07-22 15:55:00,2.1622,2.16458,2.16216,2.16418,150000000.0
2009-07-22 16:00:00,2.16411,2.16411,2.16221,2.16255,200000000.0
2009-07-22 16:05:00,2.16259,2.16392,2.16182,2.16368,188000000.0
2009-07-22 16:10:00,2.16322,2.16489,2.16308,2.16429,169000000.0
2009-07-22 16:15:00,2.16395,2.16516,2.16341,2.1648,185000000.0
2009-07-22 16:20:00,2.16458,2.16492,2.16299,2.16405,231000000.0
2009-07-22 16:25:00,2.16397,2.16552,2.16373,2.16488,173000000.0
2009-07-22 16:30:00,2.16421,2.16421,2.16237,2.16268,183000000.0
2009-07-22 16:35:00,2.16292,2.16308,2.16253,2.16273,229000000.0
2009-07-22 16:40:00,2.16264,2.16291,2.16179,2.16231,218000000.0
2009-07-22 16:45:00,2.16239,2.16264,2.162,2.1621,236000000.0
2009-07-22 16:50:00,2.16207,2.16328,2.16199,2.16221,142000000.0
2009-07-22 16:55:00,2.16198,2.16432,2.16179,2.16432,178000000.0
2009-07-22 17:00:00,2.16452,2.16524,2.16308,2.16392,176000000.0
2009-07-22 17:05:00,2.16431,2.16431,2.1631,2.16388,206000000.0
2009-07-22 17:10:00,2.16366,2.16525,2.16359,2.16463,165000000.0
2009-07-22 17:15:00,2.16474,2.16521,2.16393,2.16454,139000000.0
2009-07-22 17:20:00,2.16461,2.16461,2.1632,2.16327,140000000.0
2009-07-22 17:25:00,2.16317,2.16317,2.16238,2.16277,157000000.0
2009-07-22 17:30:00,2.16276,2.16423,2.16171,2.16223,301000000.0
2009-07-22 17:35:00,2.16236,2.16291,2.16213,2.16287,233000000.0
2009-07-22 17:40:00,2.16313,2.16358,2.16213,2.16298,225000000.0
2009-07-22 17:45:00,2.16308,2.1638,2.16303,2.16337,303000000.0
2009-07-22 17:50:00,2.16337,2.16422,2.16312,2.16359,232000000.0
2009-07-22 17:55:00,2.16304,2.16365,2.16279,2.16339,196000000.0
2009-07-22 18:00:00,2.16296,2.1631,2.16251,2.16254,190000000.0
2009-07-22 18:05:00,2.16243,2.16262,2.16146,2.1615,196000000.0
2009-07-22 18:10:00,2.16134,2.16136,2.1583,2.15979,136000000.0
2009-07-22 18:15:00,2.15995,2.15998,2.15884,2.15951,226000000.0
2009-07-22 18:20:00,2.15945,2.1597,2.15857,2.1589,228000000.0
2009-07-22 18:25:00,2.15842,2.15866,2.15724,2.15863,151000000.0
2009-07-22 18:30:00,2.15873,2.15931,2.15836,2.15879,194000000.0
2009-07-22 18:35:00,2.15858,2.15883,2.15708,2.15718,273000000.0
2009-07-22 18:40:00,2.15699,2.15729,2.1528,2.15291,232000000.0
2009-07-22 18:45:00,2.15242,2.15242,2.14875,2.15123,216000000.0
2009-07-22 18:50:00,2.1512,2.15214,2.15077,2.15214,129000000.0
2009-07-22 18:55:00,2.15165,2.15348,2.15094,2.15167,98000000.0
2009-07-22 19:00:00,2.15226,2.15391,2.15226,2.15391,129000000.0
2009-07-22 19:05:00,2.15367,2.15377,2.1525,2.15257,232000000.0
2009-07-22 19:10:00,2.15256,2.15283,2.15171,2.15257,148000000.0
2009-07-22 19:15:00,2.15236,2.15241,2.1496,2.14969,123000000.0
2009-07-22 19:20:00,2.14937,2.15168,2.14933,2.15148,120000000.0
2009-07-22 19:25:00,2.15125,2.15195,2.1509,2.15145,216000000.0
2009-07-22 19:30:00,2.15133,2.15165,2.15076,2.15155,154000000.0
2009-07-22 19:35:00,2.15149,2.15176,2.15121,2.15139,101000000.0
2009-07-22 19:40:00,2.15123,2.15158,2.14989,2.15031,94000000.0
2009-07-22 19:45:00,2.15031,2.15188,2.15013,2.1509,118000000.0
2009-07-22 19:50:00,2.1511,2.15139,2.15053,2.15059,93000000.0
2009-07-22 19:55:00,2.15074,2.15074,2.15021,2.15056,106000000.0
2009-07-22 20:00:00,2.15038,2.15068,2.14787,2.14973,101000000.0
2009-07-22 20:05:00,2.15007,2.15094,2.14933,2.15021,97000000.0
2009-07-22 20:10:00,2.15014,2.15181,2.15008,2.15146,77000000.0
2009-07-22 20:15:00,2.15129,2.15132,2.15021,2.15021,82000000.0
2009-07-22 20:20:00,2.15012,2.15236,2.15007,2.15235,54000000.0
2009-07-22 20:25:00,2.15282,2.15286,2.15171,2.15171,76000000.0
2009-07-22 20:30:00,2.15213,2.15255,2.15179,2.15203,106000000.0
2009-07-22 20:35:00,2.1518,2.1518,2.15106,2.15161,60000000.0
2009-07-22 20:40:00,2.15144,2.15253,2.15108,2.1515,49000000.0
2009-07-22 20:45:00,2.15102,2.15127,2.15077,2.15113,61000000.0
2009-07-22 20:50:00,2.15129,2.15149,2.15096,2.15129,59000000.0
2009-07-22 20:55:00,2.1516,2.15188,2.15115,2.15122,56000000.0
2009-07-22 21:00:00,2.1511,2.15111,2.1495,2.14992,66000000.0
2009-07-22 21:05:00,2.15004,2.15135,2.14948,2.15109,46000000.0
2009-07-22 21:10:00,2.15105,2.1547,2.15076,2.1547,41000000.0
2009-07-22 21:15:00,2.15495,2.15517,2.15341,2.15343,41000000.0
2009-07-22 21:20:00,2.15371,2.15392,2.15274,2.15286,45000000.0
2009-07-22 21:25:00,2.15306,2.15575,2.15303,2.1556,88000000.0
2009-07-22 21:30:00,2.15548,2.15633,2.15541,2.15557,41000000.0
2009-07-22 21:35:00,2.15562,2.15607,2.15524,2.15577,76000000.0
2009-07-22 21:40:00,2.15585,2.15617,2.15568,2.1557,61000000.0
2009-07-22 21:45:00,2.15502,2.15539,2.15398,2.15446,50000000.0
2009-07-22 21:50:00,2.15455,2.15516,2.15438,2.15513,45000000.0
2009-07-22 21:55:00,2.1555,2.15566,2.1543,2.15449,87000000.0
2009-07-22 22:00:00,2.15448,2.15688,2.15445,2.15667,86000000.0
2009-07-22 22:05:00,2.1567,2.1567,2.1557,2.1558,82000000.0
2009-07-22 22:10:00,2.1556,2.15649,2.1556,2.15643,57000000.0
2009-07-22 22:15:00,2.15649,2.15694,2.15643,2.1567,47000000.0
2009-07-22 22:20:00,2.15661,2.15718,2.15631,2.15679,54000000.0
2009-07-22 22:25:00,2.15699,2.15759,2.1559,2.15621,43000000.0
2009-07-22 22:30:00,2.15722,2.15722,2.1559,2.15594,125000000.0
2009-07-22 22:35:00,2.15587,2.15655,2.15585,2.15631,107000000.0
2009-07-22 22:40:00,2.15647,2.1566,2.15599,2.15608,53000000.0
2009-07-22 22:45:00,2.15678,2.15685,2.1562,2.15634,60000000.0
2009-07-22 22:50:00,2.15643,2.15717,2.15636,2.15717,53000000.0
2009-07-22 22:55:00,2.15714,2.15764,2.15685,2.15764,40000000.0
2009-07-22 23:00:00,2.15777,2.15866,2.15707,2.15858,52000000.0
2009-07-22 23:05:00,2.15851,2.15851,2.15776,2.15776,50000000.0
2009-07-22 23:10:00,2.15716,2.15716,2.15546,2.15666,37000000.0
2009-07-22 23:15:00,2.15654,2.15704,2.15597,2.15696,48000000.0
2009-07-22 23:20:00,2.15657,2.15718,2.15643,2.15663,38000000.0
2009-07-22 23:25:00,2.15669,2.15697,2.15591,2.1564,67000000.0
2009-07-22 23:30:00,2.15637,2.15723,2.15637,2.15647,56000000.0
2009-07-22 23:35:00,2.15692,2.15692,2.15603,2.15632,47000000.0
2009-07-22 23:40:00,2.15637,2.1574,2.15621,2.1568,64000000.0
2009-07-22 23:45:00,2.15681,2.15717,2.15566,2.15566,37000000.0
2009-07-22 23:50:00,2.15565,2.15626,2.15457,2.15457,40000000.0
2009-07-22 23:55:00,2.15446,2.15446,2.15355,2.15365,72000000.0
2009-07-23 00:00:00,2.15386,2.15586,2.15386,2.15586,46000000.0
2009-07-23 00:05:00,2.15622,2.15626,2.15568,2.15602,41000000.0
2009-07-23 00:10:00,2.1559,2.15701,2.15585,2.15701,57000000.0
2009-07-23 00:15:00,2.15691,2.15692,2.15548,2.15609,43000000.0
2009-07-23 00:20:00,2.15595,2.15614,2.15557,2.15577,42000000.0
2009-07-23 00:25:00,2.15551,2.15667,2.15549,2.15605,43000000.0
2009-07-23 00:30:00,2.15651,2.15693,2.15617,2.15693,54000000.0
2009-07-23 00:35:00,2.15703,2.15713,2.15474,2.15686,38000000.0
2009-07-23 00:40:00,2.15672,2.15727,2.15607,2.15683,37000000.0
2009-07-23 00:45:00,2.15616,2.15699,2.15585,2.15612,51000000.0
2009-07-23 00:50:00,2.15605,2.15617,2.15538,2.15571,44000000.0
2009-07-23 00:55:00,2.1561,2.15646,2.15559,2.15641,42000000.0
2009-07-23 01:00:00,2.15619,2.15654,2.15588,2.15615,54000000.0
2009-07-23 01:05:00,2.15596,2.15659,2.15582,2.15582,33000000.0
2009-07-23 01:10:00,2.15564,2.1565,2.15558,2.15574,49000000.0
2009-07-23 01:15:00,2.15579,2.15634,2.15542,2.15607,47000000.0
2009-07-23 01:20:00,2.156,2.15669,2.15583,2.15655,45000000.0
2009-07-23 01:25:00,2.15666,2.15667,2.15539,2.15634,57000000.0
2009-07-23 01:30:00,2.15657,2.15697,2.15606,2.1563,69000000.0
2009-07-23 01:35:00,2.15684,2.15702,2.15658,2.15684,48000000.0
2009-07-23 01:40:00,2.157,2.15781,2.15683,2.15781,40000000.0
2009-07-23 01:45:00,2.15789,2.158,2.15665,2.15665,43000000.0
2009-07-23 01:50:00,2.15671,2.15733,2.15622,2.1563,55000000.0
2009-07-23 01:55:00,2.15652,2.15662,2.15604,2.15625,63000000.0
2009-07-23 02:00:00,2.15613,2.15706,2.15485,2.156,43000000.0
2009-07-23 02:05:00,2.15586,2.15637,2.15465,2.15519,43000000.0
2009-07-23 02:10:00,2.1554,2.15549,2.15495,2.15495,37000000.0
2009-07-23 02:15:00,2.15476,2.15512,2.15364,2.15387,45000000.0
2009-07-23 02:20:00,2.15355,2.15553,2.15344,2.15478,38000000.0
2009-07-23 02:25:00,2.15555,2.15608,2.15487,2.15594,40000000.0
2009-07-23 02:30:00,2.15582,2.15614,2.155,2.15509,40000000.0
2009-07-23 02:35:00,2.15514,2.15514,2.1546,2.15487,40000000.0
2009-07-23 02:40:00,2.15499,2.15542,2.15485,2.15509,39000000.0
2009-07-23 02:45:00,2.15465,2.15501,2.1544,2.15501,43000000.0
2009-07-23 02:50:00,2.15507,2.15528,2.15447,2.15503,37000000.0
2009-07-23 02:55:00,2.15506,2.15586,2.15459,2.15585,42000000.0
2009-07-23 03:00:00,2.15579,2.15605,2.15539,2.15605,37000000.0
2009-07-23 03:05:00,2.15637,2.15676,2.15589,2.15633,41000000.0
2009-07-23 03:10:00,2.15654,2.15686,2.15635,2.15667,46000000.0
2009-07-23 03:15:00,2.15642,2.15699,2.15601,2.15631,41000000.0
2009-07-23 03:20:00,2.15599,2.15828,2.15559,2.15827,42000000.0
2009-07-23 03:25:00,2.15794,2.15867,2.15728,2.15728,39000000.0
2009-07-23 03:30:00,2.1572,2.15822,2.15709,2.15819,42000000.0
2009-07-23 03:35:00,2.1586,2.15895,2.15805,2.15859,42000000.0
2009-07-23 03:40:00,2.15849,2.15912,2.15819,2.15832,41000000.0
2009-07-23 03:45:00,2.1584,2.15951,2.15815,2.15855,42000000.0
2009-07-23 03:50:00,2.1584,2.15865,2.15783,2.15783,42000000.0
2009-07-23 03:55:00,2.15796,2.15841,2.15661,2.15685,40000000.0
2009-07-23 04:00:00,2.15712,2.15742,2.15661,2.15712,42000000.0
2009-07-23 04:05:00,2.15738,2.15784,2.15562,2.15696,43000000.0
2009-07-23 04:10:00,2.15716,2.1579,2.15642,2.1577,40000000.0
2009-07-23 04:15:00,2.1577,2.15875,2.1577,2.15875,40000000.0
2009-07-23 04:20:00,2.15865,2.15903,2.15806,2.15806,39000000.0
2009-07-23 04:25:00,2.15794,2.1585,2.15794,2.1581,41000000.0
2009-07-23 04:30:00,2.15807,2.1582,2.15753,2.1577,42000000.0
2009-07-23 04:35:00,2.15746,2.15767,2.15692,2.15759,38000000.0
2009-07-23 04:40:00,2.15751,2.1577,2.15702,2.15718,38000000.0
2009-07-23 04:45:00,2.15678,2.15721,2.15527,2.1557,44000000.0
2009-07-23 04:50:00,2.15556,2.15667,2.15556,2.15641,38000000.0
2009-07-23 04:55:00,2.15651,2.15699,2.15531,2.15541,38000000.0
2009-07-23 05:00:00,2.15486,2.15565,2.15481,2.15485,35000000.0
2009-07-23 05:05:00,2.15465,2.15595,2.15465,2.15595,38000000.0
2009-07-23 05:10:00,2.15583,2.15653,2.15527,2.15609,41000000.0
2009-07-23 05:15:00,2.15647,2.15684,2.15603,2.15674,36000000.0
2009-07-23 05:20:00,2.15657,2.15731,2.15595,2.1569,42000000.0
2009-07-23 05:25:00,2.15663,2.1576,2.15643,2.15652,38000000.0
2009-07-23 05:30:00,2.15682,2.15696,2.15589,2.1563,43000000.0
2009-07-23 05:35:00,2.15623,2.15686,2.15569,2.15592,35000000.0
2009-07-23 05:40:00,2.15575,2.15589,2.1533,2.15521,39000000.0
2009-07-23 05:45:00,2.15537,2.1561,2.1551,2.15534,43000000.0
2009-07-23 05:50:00,2.15574,2.15596,2.1555,2.15564,42000000.0
2009-07-23 05:55:00,2.15558,2.15599,2.15558,2.15583,38000000.0
2009-07-23 06:00:00,2.15564,2.15585,2.15499,2.1552,37000000.0
2009-07-23 06:05:00,2.15505,2.15594,2.15483,2.15594,36000000.0
2009-07-23 06:10:00,2.15598,2.15598,2.15528,2.15531,39000000.0
2009-07-23 06:15:00,2.1554,2.15603,2.15526,2.15579,42000000.0
2009-07-23 06:20:00,2.15584,2.15639,2.15576,2.15629,44000000.0
2009-07-23 06:25:00,2.15673,2.15782,2.15661,2.15749,45000000.0
2009-07-23 06:30:00,2.15709,2.15839,2.15657,2.15767,36000000.0
2009-07-23 06:35:00,2.15735,2.1576,2.15684,2.15723,40000000.0
2009-07-23 06:40:00,2.15738,2.15738,2.15683,2.15708,39000000.0
2009-07-23 06:45:00,2.15709,2.1576,2.15646,2.1576,39000000.0
2009-07-23 06:50:00,2.15765,2.15828,2.15765,2.15791,44000000.0
2009-07-23 06:55:00,2.15764,2.15806,2.15743,2.15768,36000000.0
2009-07-23 07:00:00,2.15755,2.15755,2.15644,2.15661,36000000.0
2009-07-23 07:05:00,2.15672,2.15696,2.15589,2.15691,49000000.0
2009-07-23 07:10:00,2.15711,2.15766,2.15649,2.15659,37000000.0
2009-07-23 07:15:00,2.15735,2.15786,2.15631,2.15704,45000000.0
2009-07-23 07:20:00,2.15676,2.15763,2.156,2.15609,46000000.0
2009-07-23 07:25:00,2.15663,2.15713,2.15573,2.15688,37000000.0
2009-07-23 07:30:00,2.15659,2.15732,2.15628,2.15691,39000000.0
2009-07-23 07:35:00,2.15719,2.15768,2.15617,2.1562,40000000.0
2009-07-23 07:40:00,2.15623,2.15686,2.15591,2.15683,42000000.0
2009-07-23 07:45:00,2.15697,2.15723,2.1562,2.15638,39000000.0
2009-07-23 07:50:00,2.1564,2.15725,2.15621,2.15699,45000000.0
2009-07-23 07:55:00,2.15669,2.15792,2.15669,2.15711,36000000.0
2009-07-23 08:00:00,2.1573,2.15766,2.15684,2.15741,41000000.0
2009-07-23 08:05:00,2.15779,2.1578,2.15487,2.15591,36000000.0
2009-07-23 08:10:00,2.15612,2.15625,2.15433,2.15433,40000000.0
2009-07-23 08:15:00,2.15451,2.15577,2.15445,2.15499,42000000.0
2009-07-23 08:20:00,2.15471,2.15551,2.15471,2.15528,38000000.0
2009-07-23 08:25:00,2.15507,2.15616,2.15484,2.15578,39000000.0
2009-07-23 08:30:00,2.15522,2.15532,2.1543,2.15523,41000000.0
2009-07-23 08:35:00,2.15507,2.15642,2.15481,2.15626,47000000.0
2009-07-23 08:40:00,2.15589,2.15643,2.15533,2.15572,44000000.0
2009-07-23 08:45:00,2.15551,2.15675,2.15476,2.15675,42000000.0
2009-07-23 08:50:00,2.15784,2.15841,2.15748,2.15809,40000000.0
2009-07-23 08:55:00,2.15823,2.15882,2.15715,2.15715,37000000.0
2009-07-23 09:00:00,2.15696,2.15696,2.15627,2.15648,41000000.0
2009-07-23 09:05:00,2.15635,2.15719,2.15627,2.15652,42000000.0
2009-07-23 09:10:00,2.15644,2.15653,2.1555,2.15587,44000000.0
2009-07-23 09:15:00,2.15596,2.1563,2.15502,2.15544,41000000.0
2009-07-23 09:20:00,2.15536,2.15565,2.15481,2.15481,38000000.0
2009-07-23 09:25:00,2.15436,2.15453,2.15341,2.15373,46000000.0
2009-07-23 09:30:00,2.15378,2.15455,2.15378,2.15443,36000000.0
2009-07-23 09:35:00,2.15455,2.15455,2.15228,2.15389,47000000.0
2009-07-23 09:40:00,2.15386,2.15396,2.15327,2.15384,42000000.0
2009-07-23 09:45:00,2.15385,2.1546,2.15325,2.1546,44000000.0
2009-07-23 09:50:00,2.1543,2.15464,2.15358,2.15464,44000000.0
2009-07-23 09:55:00,2.1549,2.15505,2.15419,2.15467,44000000.0
2009-07-23 10:00:00,2.15476,2.15508,2.15437,2.15498,44000000.0
2009-07-23 10:05:00,2.15506,2.15594,2.15506,2.15553,39000000.0
2009-07-23 10:10:00,2.15525,2.15597,2.15519,2.15583,37000000.0
2009-07-23 10:15:00,2.15586,2.15616,2.15502,2.15502,45000000.0
2009-07-23 10:20:00,2.15505,2.15527,2.15396,2.15444,36000000.0
2009-07-23 10:25:00,2.15386,2.15475,2.15267,2.15475,45000000.0
2009-07-23 10:30:00,2.15456,2.15463,2.15224,2.15238,38000000.0
2009-07-23 10:35:00,2.15203,2.15279,2.15159,2.15236,41000000.0
2009-07-23 10:40:00,2.15227,2.15319,2.15204,2.15319,40000000.0
2009-07-23 10:45:00,2.15329,2.15334,2.15186,2.1523,40000000.0
2009-07-23 10:50:00,2.15236,2.15264,2.15184,2.15225,44000000.0
2009-07-23 10:55:00,2.1526,2.15379,2.15156,2.15366,40000000.0
2009-07-23 11:00:00,2.15338,2.15461,2.15174,2.15404,44000000.0
2009-07-23 11:05:00,2.15392,2.15468,2.15337,2.15424,37000000.0
2009-07-23 11:10:00,2.15408,2.15488,2.15345,2.15453,47000000.0
2009-07-23 11:15:00,2.15398,2.15458,2.15361,2.15458,42000000.0
2009-07-23 11:20:00,2.15483,2.15513,2.15397,2.15418,38000000.0
2009-07-23 11:25:00,2.15444,2.15444,2.15334,2.15334,42000000.0
2009-07-23 11:30:00,2.15318,2.15385,2.15296,2.15373,43000000.0
2009-07-23 11:35:00,2.15355,2.15392,2.1528,2.15335,44000000.0
2009-07-23 11:40:00,2.15334,2.1538,2.15313,2.1538,47000000.0
2009-07-23 11:45:00,2.15356,2.15377,2.15299,2.15366,44000000.0
2009-07-23 11:50:00,2.15389,2.15402,2.15323,2.15343,44000000.0
2009-07-23 11:55:00,2.15338,2.15428,2.15292,2.15417,43000000.0
2009-07-23 12:00:00,2.15415,2.15443,2.15388,2.15421,43000000.0
2009-07-23 12:05:00,2.15417,2.15432,2.15297,2.15323,42000000.0
2009-07-23 12:10:00,2.15317,2.1532,2.15274,2.15284,38000000.0
2009-07-23 12:15:00,2.15285,2.15347,2.15284,2.15307,44000000.0
2009-07-23 12:20:00,2.15336,2.15344,2.15092,2.15344,39000000.0
2009-07-23 12:25:00,2.15337,2.15348,2.15264,2.15336,39000000.0
2009-07-23 12:30:00,2.15379,2.15457,2.15339,2.15457,39000000.0
2009-07-23 12:35:00,2.15453,2.15534,2.15426,2.15523,42000000.0
2009-07-23 12:40:00,2.15521,2.15532,2.15423,2.15423,37000000.0
2009-07-23 12:45:00,2.15371,2.1549,2.15371,2.15418,42000000.0
2009-07-23 12:50:00,2.15423,2.15493,2.15409,2.15421,41000000.0
2009-07-23 12:55:00,2.15424,2.15636,2.15424,2.15636,37000000.0
2009-07-23 13:00:00,2.15644,2.15734,2.15592,2.15732,38000000.0
2009-07-23 13:05:00,2.15692,2.15723,2.15646,2.15676,37000000.0
2009-07-23 13:10:00,2.15718,2.15818,2.15676,2.15802,40000000.0
2009-07-23 13:15:00,2.15799,2.15799,2.15705,2.1571,43000000.0
2009-07-23 13:20:00,2.15735,2.15836,2.15707,2.15707,41000000.0
2009-07-23 13:25:00,2.15692,2.15808,2.15669,2.15782,61000000.0
2009-07-23 13:30:00,2.15752,2.15752,2.15616,2.15658,75000000.0
2009-07-23 13:35:00,2.15656,2.15661,2.15535,2.15541,84000000.0
2009-07-23 13:40:00,2.15518,2.15544,2.15477,2.15508,86000000.0
2009-07-23 13:45:00,2.155,2.15573,2.155,2.1556,104000000.0
2009-07-23 13:50:00,2.15547,2.15547,2.154,2.15442,128000000.0
2009-07-23 13:55:00,2.15448,2.15573,2.15418,2.15573,124000000.0
2009-07-23 14:00:00,2.1559,2.15691,2.15544,2.15633,144000000.0
2009-07-23 14:05:00,2.15615,2.15721,2.15615,2.15688,144000000.0
2009-07-23 14:10:00,2.15681,2.15735,2.15663,2.15686,101000000.0
2009-07-23 14:15:00,2.15689,2.15689,2.15453,2.15453,145000000.0
2009-07-23 14:20:00,2.15476,2.15527,2.15441,2.15527,143000000.0
2009-07-23 14:25:00,2.15526,2.15552,2.15487,2.15552,118000000.0
2009-07-23 14:30:00,2.15511,2.15643,2.15511,2.15607,128000000.0
2009-07-23 14:35:00,2.15617,2.15747,2.15617,2.15659,165000000.0
2009-07-23 14:40:00,2.15639,2.15752,2.15606,2.15733,141000000.0
2009-07-23 14:45:00,2.15722,2.15749,2.15594,2.15598,104000000.0
2009-07-23 14:50:00,2.15651,2.1566,2.1559,2.1562,126000000.0
2009-07-23 14:55:00,2.15611,2.15643,2.15559,2.15604,91000000.0
2009-07-23 15:00:00,2.15595,2.15611,2.15482,2.15521,131000000.0
2009-07-23 15:05:00,2.15507,2.1566,2.15482,2.15636,129000000.0
2009-07-23 15:10:00,2.15669,2.15757,2.15639,2.15639,160000000.0
2009-07-23 15:15:00,2.15669,2.15705,2.15573,2.15581,82000000.0
2009-07-23 15:20:00,2.15587,2.15719,2.15523,2.1571,110000000.0
2009-07-23 15:25:00,2.15669,2.15757,2.15469,2.15469,188000000.0
2009-07-23 15:30:00,2.15491,2.15708,2.15476,2.15663,208000000.0
2009-07-23 15:35:00,2.15632,2.15753,2.15632,2.15693,178000000.0
2009-07-23 15:40:00,2.15647,2.15772,2.15647,2.1575,180000000.0
2009-07-23 15:45:00,2.15698,2.15777,2.15688,2.15777,149000000.0
2009-07-23 15:50:00,2.15741,2.15794,2.1571,2.15794,112000000.0
2009-07-23 15:55:00,2.15784,2.15835,2.15653,2.15788,150000000.0
2009-07-23 16:00:00,2.15709,2.15834,2.15535,2.15834,200000000.0
2009-07-23 16:05:00,2.15813,2.15901,2.15713,2.1584,188000000.0
2009-07-23 16:10:00,2.15844,2.15887,2.15797,2.15835,169000000.0
2009-07-23 16:15:00,2.15825,2.15941,2.15825,2.15939,185000000.0
2009-07-23 16:20:00,2.15932,2.15943,2.15783,2.15928,231000000.0
2009-07-23 16:25:00,2.15959,2.16139,2.15941,2.16126,173000000.0
2009-07-23 16:30:00,2.16097,2.16099,2.15806,2.15806,183000000.0
2009-07-23 16:35:00,2.15799,2.15799,2.15629,2.15638,229000000.0
2009-07-23 16:40:00,2.1566,2.15841,2.1566,2.15746,218000000.0
2009-07-23 16:45:00,2.15784,2.15822,2.15675,2.15742,236000000.0
2009-07-23 16:50:00,2.1575,2.15864,2.15742,2.15861,142000000.0
2009-07-23 16:55:00,2.15835,2.15872,2.1563,2.1563,178000000.0
2009-07-23 17:00:00,2.15648,2.1568,2.15462,2.15495,176000000.0
2009-07-23 17:05:00,2.15475,2.15582,2.15452,2.15508,206000000.0
2009-07-23 17:10:00,2.15497,2.15558,2.15333,2.15558,165000000.0
2009-07-23 17:15:00,2.15527,2.15645,2.15447,2.15645,139000000.0
2009-07-23 17:20:00,2.15609,2.15713,2.15554,2.1568,140000000.0
2009-07-23 17:25:00,2.15731,2.15878,2.15723,2.15861,157000000.0
2009-07-23 17:30:00,2.15819,2.15828,2.1544,2.15467,301000000.0
2009-07-23 17:35:00,2.15447,2.15499,2.15416,2.15416,233000000.0
2009-07-23 17:40:00,2.15482,2.15676,2.15482,2.15676,225000000.0
2009-07-23 17:45:00,2.15705,2.15737,2.15652,2.15683,303000000.0
2009-07-23 17:50:00,2.15676,2.15703,2.15501,2.15566,232000000.0
2009-07-23 17:55:00,2.1554,2.15642,2.15492,2.15627,196000000.0
2009-07-23 18:00:00,2.15633,2.1569,2.15583,2.15632,190000000.0
2009-07-23 18:05:00,2.1564,2.15821,2.15639,2.15642,196000000.0
2009-07-23 18:10:00,2.1565,2.1577,2.15631,2.1577,136000000.0
2009-07-23 18:15:00,2.15802,2.15854,2.15622,2.15625,226000000.0
2009-07-23 18:20:00,2.15615,2.15626,2.1552,2.15552,228000000.0
2009-07-23 18:25:00,2.15544,2.15595,2.15511,2.15552,151000000.0
2009-07-23 18:30:00,2.15614,2.15669,2.15575,2.15605,194000000.0
2009-07-23 18:35:00,2.1563,2.15645,2.15539,2.15582,273000000.0
2009-07-23 18:40:00,2.15636,2.15715,2.15475,2.1548,232000000.0
2009-07-23 18:45:00,2.15463,2.15512,2.15438,2.15455,216000000.0
2009-07-23 18:50:00,2.15415,2.15666,2.15385,2.15622,129000000.0
2009-07-23 18:55:00,2.1563,2.1563,2.15381,2.15387,98000000.0
2009-07-23 19:00:00,2.15392,2.15554,2.1536,2.15516,129000000.0
2009-07-23 19:05:00,2.15521,2.15792,2.15521,2.15729,232000000.0
2009-07-23 19:10:00,2.15759,2.1594,2.15747,2.1594,148000000.0
2009-07-23 19:15:00,2.15986,2.16028,2.15889,2.15984,123000000.0
2009-07-23 19:20:00,2.15908,2.16079,2.15831,2.16079,120000000.0
2009-07-23 19:25:00,2.16104,2.16104,2.15834,2.15844,216000000.0
2009-07-23 19:30:00,2.15882,2.1591,2.15827,2.15842,154000000.0
2009-07-23 19:35:00,2.1586,2.15979,2.15854,2.15954,101000000.0
2009-07-23 19:40:00,2.1591,2.15976,2.15774,2.15976,94000000.0
2009-07-23 19:45:00,2.15968,2.16067,2.15876,2.16055,118000000.0
2009-07-23 19:50:00,2.16059,2.16059,2.15939,2.1599,93000000.0
2009-07-23 19:55:00,2.15987,2.16027,2.15942,2.15955,106000000.0
2009-07-23 20:00:00,2.15967,2.16256,2.15951,2.16195,101000000.0
2009-07-23 20:05:00,2.16204,2.16371,2.1615,2.16325,97000000.0
2009-07-23 20:10:00,2.16337,2.16363,2.16244,2.16303,77000000.0
2009-07-23 20:15:00,2.16295,2.16295,2.16102,2.16126,82000000.0
2009-07-23 20:20:00,2.16127,2.16131,2.16082,2.16105,55000000.0
2009-07-23 20:25:00,2.16077,2.16101,2.16021,2.16029,76000000.0
2009-07-23 20:30:00,2.16085,2.16197,2.16085,2.16101,106000000.0
2009-07-23 20:35:00,2.16141,2.16231,2.16072,2.16134,60000000.0
2009-07-23 20:40:00,2.16159,2.16231,2.16153,2.16219,49000000.0
2009-07-23 20:45:00,2.16195,2.16265,2.16184,2.16251,61000000.0
2009-07-23 20:50:00,2.16204,2.16204,2.16104,2.16157,59000000.0
2009-07-23 20:55:00,2.16164,2.16189,2.16131,2.16155,56000000.0
2009-07-23 21:00:00,2.16156,2.16185,2.16088,2.16088,66000000.0
2009-07-23 21:05:00,2.16069,2.16069,2.15945,2.15945,46000000.0
2009-07-23 21:10:00,2.15927,2.16038,2.15794,2.15978,41000000.0
2009-07-23 21:15:00,2.15919,2.15919,2.15814,2.1585,41000000.0
2009-07-23 21:20:00,2.15846,2.16009,2.15835,2.16009,45000000.0
2009-07-23 21:25:00,2.16018,2.16038,2.15935,2.16012,88000000.0
2009-07-23 21:30:00,2.16011,2.16054,2.15966,2.15992,41000000.0
2009-07-23 21:35:00,2.15982,2.15998,2.15898,2.15942,76000000.0
2009-07-23 21:40:00,2.15953,2.16002,2.15951,2.15951,61000000.0
2009-07-23 21:45:00,2.15927,2.15935,2.15873,2.15909,50000000.0
2009-07-23 21:50:00,2.15919,2.15975,2.15873,2.15975,45000000.0
2009-07-23 21:55:00,2.15964,2.15988,2.15896,2.15988,87000000.0
2009-07-23 22:00:00,2.15972,2.16173,2.15972,2.16145,86000000.0
2009-07-23 22:05:00,2.16164,2.16282,2.16092,2.16282,82000000.0
2009-07-23 22:10:00,2.16272,2.16272,2.16037,2.16109,57000000.0
2009-07-23 22:15:00,2.16101,2.16247,2.16101,2.16211,47000000.0
2009-07-23 22:20:00,2.16067,2.1642,2.15976,2.16348,54000000.0
2009-07-23 22:25:00,2.1646,2.1646,2.163,2.16341,43000000.0
2009-07-23 22:30:00,2.16287,2.16535,2.16249,2.1637,125000000.0
2009-07-23 22:35:00,2.16429,2.16761,2.16423,2.16748,107000000.0
2009-07-23 22:40:00,2.16768,2.16847,2.16649,2.16676,53000000.0
2009-07-23 22:45:00,2.16657,2.16701,2.16634,2.16654,60000000.0
2009-07-23 22:50:00,2.16654,2.16678,2.16387,2.16495,53000000.0
2009-07-23 22:55:00,2.16565,2.16612,2.16019,2.1616,40000000.0
2009-07-23 23:00:00,2.16158,2.16328,2.16076,2.16327,52000000.0
2009-07-23 23:05:00,2.16307,2.16327,2.16242,2.16312,50000000.0
2009-07-23 23:10:00,2.16307,2.16331,2.16282,2.16289,37000000.0
2009-07-23 23:15:00,2.16258,2.16309,2.16231,2.16302,48000000.0
2009-07-23 23:20:00,2.16274,2.16425,2.16208,2.16425,38000000.0
2009-07-23 23:25:00,2.16423,2.16436,2.16298,2.16304,67000000.0
2009-07-23 23:30:00,2.16326,2.1635,2.16316,2.16341,56000000.0
2009-07-23 23:35:00,2.16373,2.16373,2.1624,2.16322,47000000.0
2009-07-23 23:40:00,2.16349,2.16355,2.16284,2.1629,64000000.0
2009-07-23 23:45:00,2.16266,2.16345,2.16258,2.16316,37000000.0
2009-07-23 23:50:00,2.16308,2.16308,2.16124,2.16133,40000000.0
2009-07-23 23:55:00,2.1618,2.16282,2.16142,2.16282,72000000.0
2009-07-24 00:00:00,2.16192,2.16201,2.16071,2.16092,46000000.0
2009-07-24 00:05:00,2.16135,2.16139,2.1594,2.16091,41000000.0
2009-07-24 00:10:00,2.16098,2.16191,2.16098,2.16155,57000000.0
2009-07-24 00:15:00,2.16131,2.16131,2.16061,2.16113,43000000.0
2009-07-24 00:20:00,2.16102,2.16167,2.16089,2.16118,42000000.0
2009-07-24 00:25:00,2.16116,2.16137,2.16104,2.16115,43000000.0
2009-07-24 00:30:00,2.1612,2.16162,2.16111,2.1612,54000000.0
2009-07-24 00:35:00,2.16053,2.16072,2.15796,2.15896,38000000.0
2009-07-24 00:40:00,2.15904,2.15958,2.15837,2.15889,37000000.0
2009-07-24 00:45:00,2.1591,2.15932,2.1589,2.15909,51000000.0
2009-07-24 00:50:00,2.159,2.159,2.15793,2.15875,44000000.0
2009-07-24 00:55:00,2.15869,2.15949,2.15789,2.15949,42000000.0
2009-07-24 01:00:00,2.16009,2.16048,2.15988,2.15988,54000000.0
2009-07-24 01:05:00,2.15981,2.16089,2.15981,2.16025,39000000.0
2009-07-24 01:10:00,2.16111,2.16111,2.16032,2.16043,49000000.0
2009-07-24 01:15:00,2.1606,2.16135,2.16018,2.16064,47000000.0
2009-07-24 01:20:00,2.16075,2.16111,2.16014,2.16111,45000000.0
2009-07-24 01:25:00,2.1612,2.16217,2.16102,2.16195,57000000.0
2009-07-24 01:30:00,2.16192,2.16208,2.16115,2.16152,74000000.0
2009-07-24 01:35:00,2.16152,2.16213,2.16055,2.16192,48000000.0
2009-07-24 01:40:00,2.16185,2.16192,2.16119,2.16171,40000000.0
2009-07-24 01:45:00,2.16149,2.16167,2.15952,2.16107,43000000.0
2009-07-24 01:50:00,2.16111,2.1622,2.16061,2.1622,55000000.0
2009-07-24 01:55:00,2.16229,2.16229,2.16043,2.16072,63000000.0
2009-07-24 02:00:00,2.16077,2.16161,2.15962,2.16135,43000000.0
2009-07-24 02:05:00,2.16122,2.16182,2.1606,2.1608,43000000.0
2009-07-24 02:10:00,2.16057,2.16099,2.16002,2.16087,37000000.0
2009-07-24 02:15:00,2.16045,2.16059,2.15941,2.15963,45000000.0
2009-07-24 02:20:00,2.15938,2.16011,2.15921,2.15957,38000000.0
2009-07-24 02:25:00,2.15951,2.16055,2.15936,2.16025,43000000.0
2009-07-24 02:30:00,2.16005,2.16031,2.1591,2.16031,40000000.0
2009-07-24 02:35:00,2.16062,2.16107,2.16019,2.16062,40000000.0
2009-07-24 02:40:00,2.16088,2.16187,2.16069,2.16138,39000000.0
2009-07-24 02:45:00,2.16064,2.1617,2.16064,2.16158,43000000.0
2009-07-24 02:50:00,2.16152,2.16225,2.16102,2.1612,37000000.0
2009-07-24 02:55:00,2.16186,2.16197,2.15979,2.16061,42000000.0
2009-07-24 03:00:00,2.16017,2.1605,2.15934,2.16019,37000000.0
2009-07-24 03:05:00,2.16014,2.16186,2.15935,2.16132,41000000.0
2009-07-24 03:10:00,2.16047,2.16123,2.16033,2.16088,46000000.0
2009-07-24 03:15:00,2.16068,2.1607,2.15963,2.16013,45000000.0
2009-07-24 03:20:00,2.1603,2.16057,2.15992,2.16009,42000000.0
2009-07-24 03:25:00,2.16053,2.16093,2.15989,2.16053,39000000.0
2009-07-24 03:30:00,2.16077,2.16088,2.15968,2.16005,42000000.0
2009-07-24 03:35:00,2.16027,2.16053,2.15961,2.15961,42000000.0
2009-07-24 03:40:00,2.1596,2.15987,2.15904,2.15983,41000000.0
2009-07-24 03:45:00,2.15995,2.1608,2.15978,2.16008,42000000.0
2009-07-24 03:50:00,2.16005,2.16161,2.15991,2.16161,42000000.0
2009-07-24 03:55:00,2.16169,2.16171,2.16003,2.16011,40000000.0
2009-07-24 04:00:00,2.16046,2.16085,2.15994,2.16066,42000000.0
2009-07-24 04:05:00,2.16113,2.16159,2.15933,2.16154,43000000.0
2009-07-24 04:10:00,2.16102,2.16102,2.15991,2.16052,40000000.0
2009-07-24 04:15:00,2.16078,2.16191,2.16068,2.16188,40000000.0
2009-07-24 04:20:00,2.16201,2.16249,2.16118,2.16219,39000000.0
2009-07-24 04:25:00,2.16217,2.16261,2.16217,2.16241,41000000.0
2009-07-24 04:30:00,2.16233,2.1625,2.16029,2.1612,42000000.0
2009-07-24 04:35:00,2.16144,2.16255,2.16144,2.16255,38000000.0
2009-07-24 04:40:00,2.1625,2.16287,2.16228,2.1624,38000000.0
2009-07-24 04:45:00,2.16234,2.16305,2.16234,2.16305,42000000.0
2009-07-24 04:50:00,2.16311,2.16351,2.16283,2.16309,38000000.0
2009-07-24 04:55:00,2.16306,2.16315,2.16217,2.16219,38000000.0
2009-07-24 05:00:00,2.16147,2.16206,2.16087,2.16087,34000000.0
2009-07-24 05:05:00,2.16053,2.16165,2.15953,2.16165,42000000.0
2009-07-24 05:10:00,2.16152,2.16158,2.16031,2.16074,41000000.0
2009-07-24 05:15:00,2.16042,2.16065,2.15969,2.15969,36000000.0
2009-07-24 05:20:00,2.15972,2.16074,2.15972,2.16062,42000000.0
2009-07-24 05:25:00,2.16055,2.16056,2.15916,2.15925,38000000.0
2009-07-24 05:30:00,2.15971,2.15992,2.1592,2.15946,43000000.0
2009-07-24 05:35:00,2.1596,2.16035,2.15935,2.16014,35000000.0
2009-07-24 05:40:00,2.16004,2.1617,2.15874,2.16044,39000000.0
2009-07-24 05:45:00,2.16032,2.16083,2.16003,2.16061,43000000.0
2009-07-24 05:50:00,2.16065,2.16228,2.16048,2.16177,42000000.0
2009-07-24 05:55:00,2.16171,2.16227,2.16147,2.16196,38000000.0
2009-07-24 06:00:00,2.16175,2.16201,2.16088,2.16102,37000000.0
2009-07-24 06:05:00,2.16103,2.16176,2.16076,2.16152,36000000.0
2009-07-24 06:10:00,2.16142,2.16142,2.1603,2.1603,39000000.0
2009-07-24 06:15:00,2.16037,2.16041,2.15951,2.15951,42000000.0
2009-07-24 06:20:00,2.16072,2.16145,2.16052,2.1614,44000000.0
2009-07-24 06:25:00,2.16149,2.16149,2.15997,2.16078,45000000.0
2009-07-24 06:30:00,2.16022,2.16088,2.15977,2.16064,36000000.0
2009-07-24 06:35:00,2.16046,2.16146,2.16046,2.16066,44000000.0
2009-07-24 06:40:00,2.16091,2.16092,2.159,2.15926,39000000.0
2009-07-24 06:45:00,2.15918,2.16015,2.15884,2.16003,39000000.0
2009-07-24 06:50:00,2.15954,2.16005,2.15947,2.15955,44000000.0
2009-07-24 06:55:00,2.15866,2.16009,2.15866,2.16009,36000000.0
2009-07-24 07:00:00,2.16013,2.16014,2.15861,2.15911,40000000.0
2009-07-24 07:05:00,2.15938,2.16041,2.15914,2.16016,46000000.0
2009-07-24 07:10:00,2.16,2.16045,2.15908,2.15908,37000000.0
2009-07-24 07:15:00,2.159,2.15984,2.15882,2.15951,45000000.0
2009-07-24 07:20:00,2.15911,2.1597,2.15887,2.1595,46000000.0
2009-07-24 07:25:00,2.15963,2.16037,2.15963,2.16026,37000000.0
2009-07-24 07:30:00,2.16044,2.16113,2.15996,2.16024,39000000.0
2009-07-24 07:35:00,2.16049,2.16163,2.16045,2.16137,40000000.0
2009-07-24 07:40:00,2.16088,2.16119,2.16065,2.16075,42000000.0
2009-07-24 07:45:00,2.16086,2.16237,2.16086,2.16202,39000000.0
2009-07-24 07:50:00,2.1616,2.16219,2.1616,2.16208,45000000.0
2009-07-24 07:55:00,2.16203,2.16226,2.1617,2.16177,36000000.0
2009-07-24 08:00:00,2.16161,2.1621,2.16053,2.16135,41000000.0
2009-07-24 08:05:00,2.16164,2.16342,2.16157,2.16288,36000000.0
2009-07-24 08:10:00,2.16206,2.16321,2.16178,2.16309,40000000.0
2009-07-24 08:15:00,2.16291,2.16391,2.16272,2.16292,42000000.0
2009-07-24 08:20:00,2.16257,2.16334,2.16225,2.16319,38000000.0
2009-07-24 08:25:00,2.1632,2.16367,2.16263,2.16327,39000000.0
2009-07-24 08:30:00,2.16359,2.16469,2.16338,2.16378,41000000.0
2009-07-24 08:35:00,2.1638,2.16442,2.16361,2.16411,47000000.0
2009-07-24 08:40:00,2.16424,2.1645,2.16282,2.16332,42000000.0
2009-07-24 08:45:00,2.16355,2.16358,2.16222,2.16272,42000000.0
2009-07-24 08:50:00,2.16272,2.16294,2.16224,2.16234,40000000.0
2009-07-24 08:55:00,2.16236,2.16277,2.16225,2.16266,37000000.0
2009-07-24 09:00:00,2.16259,2.16276,2.16201,2.16202,41000000.0
2009-07-24 09:05:00,2.1618,2.16238,2.16114,2.16214,42000000.0
2009-07-24 09:10:00,2.16205,2.16348,2.16182,2.16348,44000000.0
2009-07-24 09:15:00,2.16331,2.16331,2.16173,2.16215,41000000.0
2009-07-24 09:20:00,2.16195,2.16207,2.16142,2.1616,38000000.0
2009-07-24 09:25:00,2.16167,2.162,2.16136,2.16176,46000000.0
2009-07-24 09:30:00,2.16202,2.16305,2.16202,2.16233,36000000.0
2009-07-24 09:35:00,2.16231,2.16239,2.1602,2.1619,47000000.0
2009-07-24 09:40:00,2.16172,2.16301,2.16153,2.16277,42000000.0
2009-07-24 09:45:00,2.16303,2.16317,2.16228,2.16293,44000000.0
2009-07-24 09:50:00,2.16286,2.16347,2.16241,2.16336,44000000.0
2009-07-24 09:55:00,2.16355,2.16375,2.16295,2.16341,44000000.0
2009-07-24 10:00:00,2.16358,2.16489,2.16358,2.16407,44000000.0
2009-07-24 10:05:00,2.16376,2.1645,2.16331,2.16349,39000000.0
2009-07-24 10:10:00,2.16377,2.16469,2.16329,2.16469,37000000.0
2009-07-24 10:15:00,2.16484,2.16499,2.1621,2.1621,45000000.0
2009-07-24 10:20:00,2.16219,2.16219,2.16047,2.16166,36000000.0
2009-07-24 10:25:00,2.16208,2.16247,2.16156,2.16245,45000000.0
2009-07-24 10:30:00,2.16189,2.16404,2.16177,2.16253,38000000.0
2009-07-24 10:35:00,2.16165,2.16252,2.16143,2.16164,41000000.0
2009-07-24 10:40:00,2.16239,2.1624,2.16067,2.16067,40000000.0
2009-07-24 10:45:00,2.16074,2.16144,2.16066,2.16099,40000000.0
2009-07-24 10:50:00,2.1611,2.1611,2.15999,2.16011,44000000.0
2009-07-24 10:55:00,2.15998,2.16113,2.15773,2.1611,40000000.0
2009-07-24 11:00:00,2.16136,2.16182,2.15999,2.16078,44000000.0
2009-07-24 11:05:00,2.16093,2.16191,2.16074,2.16165,37000000.0
2009-07-24 11:10:00,2.1612,2.16205,2.16035,2.16166,47000000.0
2009-07-24 11:15:00,2.16163,2.16237,2.16155,2.16217,42000000.0
2009-07-24 11:20:00,2.16223,2.16226,2.16144,2.16155,38000000.0
2009-07-24 11:25:00,2.16162,2.16162,2.16043,2.16066,42000000.0
2009-07-24 11:30:00,2.16068,2.16222,2.16068,2.16198,43000000.0
2009-07-24 11:35:00,2.1621,2.16321,2.16209,2.16321,44000000.0
2009-07-24 11:40:00,2.16318,2.16407,2.16307,2.16393,47000000.0
2009-07-24 11:45:00,2.1631,2.1643,2.16295,2.16316,44000000.0
2009-07-24 11:50:00,2.16306,2.16378,2.16306,2.16334,44000000.0
2009-07-24 11:55:00,2.16346,2.16375,2.16306,2.16367,43000000.0
2009-07-24 12:00:00,2.16382,2.16562,2.16347,2.1653,43000000.0
2009-07-24 12:05:00,2.16515,2.16696,2.16515,2.16695,42000000.0
2009-07-24 12:10:00,2.16724,2.16745,2.16676,2.1671,39000000.0
2009-07-24 12:15:00,2.16716,2.16766,2.16572,2.16591,44000000.0
2009-07-24 12:20:00,2.16593,2.16626,2.16404,2.16404,39000000.0
2009-07-24 12:25:00,2.16451,2.16457,2.16397,2.16413,39000000.0
2009-07-24 12:30:00,2.16415,2.16463,2.16403,2.16432,39000000.0
2009-07-24 12:35:00,2.16432,2.16571,2.16381,2.16542,42000000.0
2009-07-24 12:40:00,2.16519,2.16555,2.16493,2.16515,37000000.0
2009-07-24 12:45:00,2.16473,2.16534,2.16448,2.16464,42000000.0
2009-07-24 12:50:00,2.16501,2.16562,2.16443,2.16443,41000000.0
2009-07-24 12:55:00,2.16391,2.16402,2.16332,2.16354,37000000.0
2009-07-24 13:00:00,2.16338,2.16424,2.16267,2.16313,38000000.0
2009-07-24 13:05:00,2.16275,2.16356,2.16251,2.16257,37000000.0
2009-07-24 13:10:00,2.16249,2.16385,2.1622,2.16333,40000000.0
2009-07-24 13:15:00,2.16322,2.16412,2.16264,2.16303,43000000.0
2009-07-24 13:20:00,2.16342,2.16516,2.16342,2.16482,41000000.0
2009-07-24 13:25:00,2.16478,2.16517,2.16427,2.16495,61000000.0
2009-07-24 13:30:00,2.16466,2.16466,2.16403,2.16426,75000000.0
2009-07-24 13:35:00,2.16416,2.16519,2.16416,2.16513,84000000.0
2009-07-24 13:40:00,2.16535,2.16549,2.16445,2.16445,86000000.0
2009-07-24 13:45:00,2.16438,2.16454,2.1637,2.1637,104000000.0
2009-07-24 13:50:00,2.16357,2.16462,2.1634,2.16457,128000000.0
2009-07-24 13:55:00,2.16489,2.16536,2.16469,2.16536,124000000.0
2009-07-24 14:00:00,2.16539,2.16658,2.16529,2.16601,144000000.0
2009-07-24 14:05:00,2.16598,2.16629,2.16559,2.16615,144000000.0
2009-07-24 14:10:00,2.16632,2.16648,2.16553,2.16554,101000000.0
2009-07-24 14:15:00,2.16549,2.16664,2.16502,2.16647,145000000.0
2009-07-24 14:20:00,2.16628,2.16636,2.16509,2.166,143000000.0
2009-07-24 14:25:00,2.16597,2.16656,2.16522,2.16631,118000000.0
2009-07-24 14:30:00,2.16615,2.1662,2.16395,2.16406,128000000.0
2009-07-24 14:35:00,2.16396,2.16449,2.1639,2.16406,165000000.0
2009-07-24 14:40:00,2.16419,2.16441,2.16368,2.16416,141000000.0
2009-07-24 14:45:00,2.16423,2.16423,2.16319,2.16413,104000000.0
2009-07-24 14:50:00,2.16507,2.16561,2.1646,2.16537,126000000.0
2009-07-24 14:55:00,2.16539,2.16634,2.16539,2.16574,91000000.0
2009-07-24 15:00:00,2.16637,2.1665,2.16526,2.16607,131000000.0
2009-07-24 15:05:00,2.16558,2.16603,2.165,2.1651,129000000.0
2009-07-24 15:10:00,2.16489,2.1651,2.16419,2.16429,160000000.0
2009-07-24 15:15:00,2.16393,2.16459,2.16382,2.16418,82000000.0
2009-07-24 15:20:00,2.16389,2.16474,2.16362,2.1646,110000000.0
2009-07-24 15:25:00,2.16445,2.16567,2.163,2.163,188000000.0
2009-07-24 15:30:00,2.16272,2.16477,2.16272,2.1638,208000000.0
2009-07-24 15:35:00,2.16402,2.16542,2.16374,2.16533,178000000.0
2009-07-24 15:40:00,2.16566,2.16577,2.16253,2.16352,180000000.0
2009-07-24 15:45:00,2.16325,2.16608,2.16267,2.16608,149000000.0
2009-07-24 15:50:00,2.16613,2.16616,2.16589,2.16601,112000000.0
2009-07-24 15:55:00,2.16592,2.16633,2.16522,2.16576,150000000.0
2009-07-24 16:00:00,2.16615,2.16683,2.16586,2.16618,200000000.0
2009-07-24 16:05:00,2.16621,2.1669,2.16519,2.16667,188000000.0
2009-07-24 16:10:00,2.16728,2.16767,2.16538,2.16694,169000000.0
2009-07-24 16:15:00,2.16743,2.16768,2.16588,2.16626,185000000.0
2009-07-24 16:20:00,2.16648,2.16737,2.16575,2.16575,231000000.0
2009-07-24 16:25:00,2.16596,2.16596,2.16429,2.16449,173000000.0
2009-07-24 16:30:00,2.16457,2.16519,2.16395,2.16504,183000000.0
2009-07-24 16:35:00,2.1652,2.16794,2.16509,2.16794,229000000.0
2009-07-24 16:40:00,2.16767,2.16772,2.16573,2.16678,218000000.0
2009-07-24 16:45:00,2.16737,2.16805,2.16641,2.16666,236000000.0
2009-07-24 16:50:00,2.16669,2.16796,2.16608,2.16669,142000000.0
2009-07-24 16:55:00,2.16663,2.16769,2.16588,2.16588,178000000.0
2009-07-24 17:00:00,2.16558,2.16632,2.16537,2.16579,176000000.0
2009-07-24 17:05:00,2.16629,2.1675,2.16629,2.16663,206000000.0
2009-07-24 17:10:00,2.16657,2.16657,2.16544,2.16593,165000000.0
2009-07-24 17:15:00,2.16618,2.16619,2.16397,2.16479,139000000.0
2009-07-24 17:20:00,2.16422,2.16474,2.16385,2.16456,140000000.0
2009-07-24 17:25:00,2.16431,2.16444,2.16362,2.16396,157000000.0
2009-07-24 17:30:00,2.16378,2.16415,2.16347,2.16389,301000000.0
2009-07-24 17:35:00,2.16388,2.16443,2.163,2.16409,233000000.0
2009-07-24 17:40:00,2.16404,2.16552,2.16404,2.16446,225000000.0
2009-07-24 17:45:00,2.16443,2.16553,2.164,2.16523,303000000.0
2009-07-24 17:50:00,2.16519,2.16586,2.16478,2.16483,232000000.0
2009-07-24 17:55:00,2.16494,2.165,2.16298,2.16298,196000000.0
2009-07-24 18:00:00,2.16322,2.16354,2.16253,2.16283,190000000.0
2009-07-24 18:05:00,2.16277,2.16325,2.16182,2.16193,196000000.0
2009-07-24 18:10:00,2.16224,2.16363,2.16224,2.16363,136000000.0
2009-07-24 18:15:00,2.16347,2.16453,2.16347,2.16417,226000000.0
2009-07-24 18:20:00,2.16495,2.16495,2.16341,2.16447,228000000.0
2009-07-24 18:25:00,2.16466,2.16499,2.16444,2.16491,151000000.0
2009-07-24 18:30:00,2.16503,2.16544,2.16429,2.16439,194000000.0
2009-07-24 18:35:00,2.16449,2.16449,2.16355,2.16363,273000000.0
2009-07-24 18:40:00,2.16397,2.16413,2.16302,2.16323,232000000.0
2009-07-24 18:45:00,2.16282,2.16343,2.16218,2.1622,216000000.0
2009-07-24 18:50:00,2.16274,2.16274,2.16177,2.16207,129000000.0
2009-07-24 18:55:00,2.16212,2.16255,2.16153,2.16255,98000000.0
2009-07-24 19:00:00,2.16284,2.16315,2.16248,2.16307,129000000.0
2009-07-24 19:05:00,2.16297,2.16346,2.16271,2.16316,232000000.0
2009-07-24 19:10:00,2.16313,2.16493,2.16306,2.16432,148000000.0
2009-07-24 19:15:00,2.16423,2.16442,2.16358,2.16367,123000000.0
2009-07-24 19:20:00,2.16358,2.16368,2.16292,2.1634,120000000.0
2009-07-24 19:25:00,2.16365,2.16365,2.16306,2.16335,216000000.0
2009-07-24 19:30:00,2.16374,2.16398,2.16131,2.16136,154000000.0
2009-07-24 19:35:00,2.16139,2.16218,2.16101,2.16101,101000000.0
2009-07-24 19:40:00,2.16051,2.16282,2.16051,2.16185,94000000.0
2009-07-24 19:45:00,2.16229,2.16321,2.16229,2.16254,118000000.0
2009-07-24 19:50:00,2.16249,2.16362,2.16237,2.16362,93000000.0
2009-07-24 19:55:00,2.16413,2.16413,2.16363,2.16411,106000000.0
2009-07-24 20:00:00,2.16397,2.16484,2.16291,2.16291,101000000.0
2009-07-24 20:05:00,2.16233,2.16371,2.16219,2.16353,97000000.0
2009-07-24 20:10:00,2.16342,2.16342,2.16278,2.16316,77000000.0
2009-07-24 20:15:00,2.16326,2.16361,2.16289,2.16292,82000000.0
2009-07-24 20:20:00,2.16288,2.16421,2.16215,2.16421,54000000.0
2009-07-24 20:25:00,2.16458,2.16459,2.16369,2.16382,76000000.0
2009-07-24 20:30:00,2.16388,2.16501,2.16372,2.1644,106000000.0
2009-07-24 20:35:00,2.16504,2.16504,2.1635,2.1635,60000000.0
2009-07-24 20:40:00,2.16349,2.16356,2.16263,2.16278,49000000.0
2009-07-24 20:45:00,2.1634,2.16432,2.1634,2.16411,61000000.0
2009-07-24 20:50:00,2.16431,2.16458,2.16383,2.16415,59000000.0
2009-07-24 20:55:00,2.16413,2.16495,2.1639,2.16495,56000000.0
2009-07-24 21:00:00,2.16499,2.16502,2.16447,2.16498,66000000.0
2009-07-24 21:05:00,2.165,2.1653,2.1648,2.16527,46000000.0
2009-07-24 21:10:00,2.16549,2.16556,2.16347,2.16514,41000000.0
2009-07-24 21:15:00,2.16514,2.16532,2.16398,2.1641,41000000.0
2009-07-24 21:20:00,2.1641,2.16568,2.16406,2.16555,45000000.0
2009-07-24 21:25:00,2.16566,2.16573,2.16453,2.16507,88000000.0
2009-07-24 21:30:00,2.16507,2.16547,2.16474,2.16547,41000000.0
2009-07-24 21:35:00,2.16553,2.16622,2.16512,2.16522,76000000.0
2009-07-24 21:40:00,2.16513,2.16562,2.16491,2.16562,61000000.0
2009-07-24 21:45:00,2.1655,2.16633,2.16542,2.16631,50000000.0
2009-07-24 21:50:00,2.16595,2.16595,2.16509,2.16573,45000000.0
2009-07-24 21:55:00,2.16585,2.16673,2.16585,2.16647,87000000.0
2009-07-24 22:00:00,2.16651,2.16705,2.1664,2.16656,86000000.0
2009-07-24 22:05:00,2.16656,2.16672,2.16619,2.16659,82000000.0
2009-07-24 22:10:00,2.16643,2.16681,2.16643,2.16654,57000000.0
2009-07-24 22:15:00,2.16661,2.16663,2.16538,2.16558,47000000.0
2009-07-24 22:20:00,2.1657,2.16731,2.16536,2.16711,54000000.0
2009-07-24 22:25:00,2.16717,2.16717,2.16596,2.16596,43000000.0
2009-07-24 22:30:00,2.16577,2.16577,2.16475,2.16504,125000000.0
2009-07-24 22:35:00,2.16503,2.16669,2.16494,2.16669,107000000.0
2009-07-24 22:40:00,2.16673,2.16714,2.16601,2.16616,53000000.0
2009-07-24 22:45:00,2.16575,2.16575,2.16434,2.16485,60000000.0
2009-07-24 22:50:00,2.16485,2.16549,2.16418,2.16439,53000000.0
2009-07-24 22:55:00,2.16488,2.16513,2.16352,2.16352,40000000.0
2009-07-26 23:00:00,2.16223,2.1632,2.16122,2.16303,52000000.0
2009-07-26 23:05:00,2.16305,2.16317,2.16279,2.16282,50000000.0
2009-07-26 23:10:00,2.16305,2.16378,2.16124,2.16378,37000000.0
2009-07-26 23:15:00,2.16207,2.16509,2.16089,2.16119,48000000.0
2009-07-26 23:20:00,2.16457,2.16458,2.16085,2.16105,38000000.0
2009-07-26 23:25:00,2.16408,2.16475,2.16154,2.16237,67000000.0
2009-07-26 23:30:00,2.16223,2.16368,2.16139,2.16212,56000000.0
2009-07-26 23:35:00,2.16218,2.16294,2.15988,2.15988,47000000.0
2009-07-26 23:40:00,2.1596,2.16427,2.15923,2.16034,64000000.0
2009-07-26 23:45:00,2.16009,2.1624,2.16009,2.16218,37000000.0
2009-07-26 23:50:00,2.16216,2.16395,2.16203,2.16395,40000000.0
2009-07-26 23:55:00,2.16385,2.16446,2.16232,2.16351,72000000.0
2009-07-27 00:00:00,2.16437,2.16457,2.16327,2.16425,46000000.0
2009-07-27 00:05:00,2.16455,2.16565,2.16386,2.16565,41000000.0
2009-07-27 00:10:00,2.166,2.16614,2.16444,2.16457,57000000.0
2009-07-27 00:15:00,2.16406,2.16507,2.16401,2.16487,43000000.0
2009-07-27 00:20:00,2.16531,2.16551,2.16464,2.16551,42000000.0
2009-07-27 00:25:00,2.16548,2.16696,2.16548,2.16682,43000000.0
2009-07-27 00:30:00,2.16698,2.16706,2.16556,2.1659,54000000.0
2009-07-27 00:35:00,2.16587,2.16643,2.16379,2.16571,38000000.0
2009-07-27 00:40:00,2.1655,2.16713,2.1655,2.16639,43000000.0
2009-07-27 00:45:00,2.16603,2.16759,2.16583,2.16716,51000000.0
2009-07-27 00:50:00,2.16715,2.168,2.16671,2.168,44000000.0
2009-07-27 00:55:00,2.16824,2.16884,2.16732,2.16884,42000000.0
2009-07-27 01:00:00,2.16876,2.1689,2.16748,2.16789,54000000.0
2009-07-27 01:05:00,2.16787,2.16794,2.16712,2.16752,38000000.0
2009-07-27 01:10:00,2.16757,2.16783,2.16645,2.16645,49000000.0
2009-07-27 01:15:00,2.16641,2.16827,2.16637,2.1673,47000000.0
2009-07-27 01:20:00,2.16848,2.16975,2.16804,2.16903,45000000.0
2009-07-27 01:25:00,2.1692,2.16937,2.16801,2.16824,57000000.0
2009-07-27 01:30:00,2.16843,2.16843,2.1677,2.16774,69000000.0
2009-07-27 01:35:00,2.16735,2.16819,2.16689,2.16812,48000000.0
2009-07-27 01:40:00,2.16813,2.1683,2.1675,2.16776,40000000.0
2009-07-27 01:45:00,2.16832,2.16918,2.16713,2.16888,43000000.0
2009-07-27 01:50:00,2.1691,2.1699,2.1691,2.16971,55000000.0
2009-07-27 01:55:00,2.16975,2.16975,2.16908,2.16908,63000000.0
2009-07-27 02:00:00,2.16885,2.1691,2.16781,2.16816,63000000.0
2009-07-27 02:05:00,2.16827,2.16884,2.16765,2.16765,55000000.0
2009-07-27 02:10:00,2.16713,2.1697,2.16713,2.16906,43000000.0
2009-07-27 02:15:00,2.16924,2.16941,2.16817,2.16884,40000000.0
2009-07-27 02:20:00,2.16925,2.16925,2.16825,2.16848,48000000.0
2009-07-27 02:25:00,2.16852,2.16885,2.16718,2.16779,69000000.0
2009-07-27 02:30:00,2.16773,2.16799,2.16746,2.16761,57000000.0
2009-07-27 02:35:00,2.16748,2.16801,2.16599,2.16605,45000000.0
2009-07-27 02:40:00,2.16599,2.16782,2.16594,2.16745,47000000.0
2009-07-27 02:45:00,2.16716,2.16841,2.16711,2.16794,49000000.0
2009-07-27 02:50:00,2.16814,2.1682,2.1662,2.1662,33000000.0
2009-07-27 02:55:00,2.16604,2.16697,2.16579,2.16697,54000000.0
2009-07-27 03:00:00,2.16696,2.16696,2.16484,2.16533,42000000.0
2009-07-27 03:05:00,2.1653,2.16551,2.16459,2.16543,44000000.0
2009-07-27 03:10:00,2.16543,2.16576,2.16465,2.16465,51000000.0
2009-07-27 03:15:00,2.16498,2.16668,2.16428,2.16662,37000000.0
2009-07-27 03:20:00,2.16679,2.16695,2.16464,2.16675,38000000.0
2009-07-27 03:25:00,2.16666,2.16727,2.16648,2.16658,54000000.0
2009-07-27 03:30:00,2.16676,2.16704,2.16594,2.1664,43000000.0
2009-07-27 03:35:00,2.16647,2.1669,2.16574,2.16615,42000000.0
2009-07-27 03:40:00,2.16614,2.16618,2.1651,2.16515,43000000.0
2009-07-27 03:45:00,2.16537,2.16628,2.16498,2.16504,57000000.0
2009-07-27 03:50:00,2.16476,2.16542,2.1642,2.16542,41000000.0
2009-07-27 03:55:00,2.16518,2.16628,2.16507,2.16612,46000000.0
2009-07-27 04:00:00,2.16649,2.16762,2.16628,2.16628,72000000.0
2009-07-27 04:05:00,2.16617,2.16706,2.16511,2.16511,40000000.0
2009-07-27 04:10:00,2.165,2.16563,2.165,2.16548,37000000.0
2009-07-27 04:15:00,2.16556,2.16596,2.16509,2.1659,64000000.0
2009-07-27 04:20:00,2.16588,2.16594,2.16501,2.16528,47000000.0
2009-07-27 04:25:00,2.16509,2.16537,2.16484,2.16506,56000000.0
2009-07-27 04:30:00,2.16524,2.16613,2.16524,2.166,67000000.0
2009-07-27 04:35:00,2.16579,2.16627,2.16541,2.16598,38000000.0
2009-07-27 04:40:00,2.16629,2.16644,2.16553,2.16572,48000000.0
2009-07-27 04:45:00,2.16634,2.16687,2.16589,2.16642,37000000.0
2009-07-27 04:50:00,2.16665,2.16673,2.1657,2.16592,50000000.0
2009-07-27 04:55:00,2.16598,2.1662,2.16552,2.16572,52000000.0
2009-07-27 05:00:00,2.16579,2.1658,2.16438,2.1654,40000000.0
2009-07-27 05:05:00,2.16508,2.16567,2.16499,2.16535,53000000.0
2009-07-27 05:10:00,2.16526,2.16584,2.16463,2.1654,60000000.0
2009-07-27 05:15:00,2.16535,2.16559,2.16503,2.1651,53000000.0
2009-07-27 05:20:00,2.16498,2.16617,2.16498,2.16617,107000000.0
2009-07-27 05:25:00,2.16626,2.16632,2.16551,2.16603,125000000.0
2009-07-27 05:30:00,2.16602,2.16602,2.16336,2.16473,43000000.0
2009-07-27 05:35:00,2.16471,2.165,2.16388,2.16433,54000000.0
2009-07-27 05:40:00,2.16433,2.16478,2.16322,2.16391,47000000.0
2009-07-27 05:45:00,2.16436,2.16481,2.16416,2.1643,57000000.0
2009-07-27 05:50:00,2.16424,2.16434,2.163,2.163,82000000.0
2009-07-27 05:55:00,2.16244,2.16312,2.16147,2.16282,86000000.0
2009-07-27 06:00:00,2.16286,2.16465,2.16278,2.16465,87000000.0
2009-07-27 06:05:00,2.16464,2.16577,2.16449,2.165,45000000.0
2009-07-27 06:10:00,2.16509,2.16509,2.16435,2.16476,50000000.0
2009-07-27 06:15:00,2.16503,2.16506,2.16423,2.16479,61000000.0
2009-07-27 06:20:00,2.16466,2.16534,2.1638,2.16534,76000000.0
2009-07-27 06:25:00,2.16534,2.16669,2.1653,2.16619,41000000.0
2009-07-27 06:30:00,2.16613,2.16716,2.16609,2.16671,88000000.0
2009-07-27 06:35:00,2.16662,2.16785,2.16622,2.16757,45000000.0
2009-07-27 06:40:00,2.1674,2.16796,2.16697,2.16739,41000000.0
2009-07-27 06:45:00,2.16715,2.1677,2.1655,2.16728,41000000.0
2009-07-27 06:50:00,2.16716,2.1682,2.16697,2.16768,46000000.0
2009-07-27 06:55:00,2.1677,2.16779,2.16548,2.16573,66000000.0
2009-07-27 07:00:00,2.16571,2.16889,2.16548,2.16889,56000000.0
2009-07-27 07:05:00,2.16887,2.16887,2.16739,2.16791,59000000.0
2009-07-27 07:10:00,2.16772,2.16926,2.1671,2.16926,61000000.0
2009-07-27 07:15:00,2.16926,2.16926,2.16828,2.16846,49000000.0
2009-07-27 07:20:00,2.16848,2.16938,2.16827,2.16865,60000000.0
2009-07-27 07:25:00,2.16847,2.16847,2.16794,2.16794,106000000.0
2009-07-27 07:30:00,2.16799,2.16973,2.16799,2.1686,76000000.0
2009-07-27 07:35:00,2.16798,2.1697,2.16794,2.16912,54000000.0
2009-07-27 07:40:00,2.16939,2.16963,2.16834,2.16938,82000000.0
2009-07-27 07:45:00,2.16905,2.1692,2.16813,2.16856,77000000.0
2009-07-27 07:50:00,2.16854,2.16854,2.16764,2.16791,97000000.0
2009-07-27 07:55:00,2.16787,2.16827,2.16711,2.16827,101000000.0
2009-07-27 08:00:00,2.1684,2.1684,2.16638,2.16651,106000000.0
2009-07-27 08:05:00,2.16651,2.16671,2.16533,2.16533,93000000.0
2009-07-27 08:10:00,2.16521,2.16629,2.16477,2.16566,118000000.0
2009-07-27 08:15:00,2.16598,2.16716,2.16598,2.16637,94000000.0
2009-07-27 08:20:00,2.16661,2.16769,2.16661,2.1674,101000000.0
2009-07-27 08:25:00,2.16741,2.16811,2.16727,2.16811,154000000.0
2009-07-27 08:30:00,2.16848,2.16918,2.16743,2.16743,216000000.0
2009-07-27 08:35:00,2.16792,2.16792,2.16645,2.167,120000000.0
2009-07-27 08:40:00,2.16676,2.16676,2.165,2.16637,123000000.0
2009-07-27 08:45:00,2.16644,2.16803,2.16636,2.16736,148000000.0
2009-07-27 08:50:00,2.1669,2.16701,2.16577,2.16593,232000000.0
2009-07-27 08:55:00,2.16648,2.16797,2.16577,2.16797,129000000.0
2009-07-27 09:00:00,2.16883,2.16883,2.1668,2.16738,98000000.0
2009-07-27 09:05:00,2.16738,2.16738,2.16513,2.16524,129000000.0
2009-07-27 09:10:00,2.16541,2.16595,2.16486,2.16595,216000000.0
2009-07-27 09:15:00,2.16638,2.16763,2.16587,2.16654,232000000.0
2009-07-27 09:20:00,2.16632,2.16688,2.16589,2.16662,273000000.0
2009-07-27 09:25:00,2.16693,2.1672,2.16603,2.167,194000000.0
2009-07-27 09:30:00,2.16683,2.16706,2.16605,2.16652,151000000.0
2009-07-27 09:35:00,2.16669,2.1678,2.16651,2.16703,228000000.0
2009-07-27 09:40:00,2.16758,2.1687,2.1675,2.16769,226000000.0
2009-07-27 09:45:00,2.16781,2.1685,2.16761,2.16806,136000000.0
2009-07-27 09:50:00,2.16794,2.16928,2.16779,2.16863,196000000.0
2009-07-27 09:55:00,2.16904,2.16955,2.16771,2.16771,190000000.0
2009-07-27 10:00:00,2.16733,2.16787,2.16711,2.16725,196000000.0
2009-07-27 10:05:00,2.16731,2.16755,2.166,2.166,232000000.0
2009-07-27 10:10:00,2.16591,2.16687,2.16572,2.16687,303000000.0
2009-07-27 10:15:00,2.16677,2.16767,2.16677,2.16766,225000000.0
2009-07-27 10:20:00,2.16736,2.16761,2.16658,2.1672,233000000.0
2009-07-27 10:25:00,2.16729,2.16749,2.16705,2.16706,301000000.0
2009-07-27 10:30:00,2.16704,2.16752,2.16616,2.16627,157000000.0
2009-07-27 10:35:00,2.16567,2.16666,2.16532,2.16666,140000000.0
2009-07-27 10:40:00,2.1671,2.16718,2.16622,2.16634,139000000.0
2009-07-27 10:45:00,2.16573,2.16576,2.16454,2.16512,165000000.0
2009-07-27 10:50:00,2.16515,2.16555,2.1649,2.16555,206000000.0
2009-07-27 10:55:00,2.16551,2.16619,2.16488,2.16618,176000000.0
2009-07-27 11:00:00,2.16637,2.1671,2.16612,2.16615,178000000.0
2009-07-27 11:05:00,2.16611,2.16699,2.16598,2.16671,142000000.0
2009-07-27 11:10:00,2.16641,2.16732,2.16641,2.16647,236000000.0
2009-07-27 11:15:00,2.16645,2.16705,2.16629,2.16651,218000000.0
2009-07-27 11:20:00,2.16631,2.16662,2.16543,2.16589,229000000.0
2009-07-27 11:25:00,2.16561,2.16648,2.16559,2.16579,183000000.0
2009-07-27 11:30:00,2.16581,2.16592,2.16485,2.16493,173000000.0
2009-07-27 11:35:00,2.16491,2.16561,2.16384,2.16384,231000000.0
2009-07-27 11:40:00,2.16398,2.16398,2.16237,2.16287,185000000.0
2009-07-27 11:45:00,2.16263,2.16269,2.1613,2.16245,169000000.0
2009-07-27 11:50:00,2.16176,2.16176,2.16086,2.1609,188000000.0
2009-07-27 11:55:00,2.16095,2.16132,2.16046,2.1611,200000000.0
2009-07-27 12:00:00,2.16113,2.16218,2.16076,2.162,150000000.0
2009-07-27 12:05:00,2.16205,2.16279,2.16163,2.16207,112000000.0
2009-07-27 12:10:00,2.16208,2.16223,2.16116,2.16116,149000000.0
2009-07-27 12:15:00,2.16095,2.16107,2.16011,2.16064,180000000.0
2009-07-27 12:20:00,2.16057,2.16146,2.1602,2.16128,178000000.0
2009-07-27 12:25:00,2.16149,2.16224,2.15851,2.15939,208000000.0
2009-07-27 12:30:00,2.15986,2.16249,2.15986,2.1619,188000000.0
2009-07-27 12:35:00,2.16158,2.16294,2.16158,2.16278,110000000.0
2009-07-27 12:40:00,2.16286,2.16313,2.1626,2.1626,82000000.0
2009-07-27 12:45:00,2.16232,2.16317,2.16232,2.16266,160000000.0
2009-07-27 12:50:00,2.16235,2.16335,2.16233,2.16317,129000000.0
2009-07-27 12:55:00,2.16342,2.16342,2.16175,2.16255,131000000.0
2009-07-27 13:00:00,2.16285,2.16323,2.16115,2.16142,91000000.0
2009-07-27 13:05:00,2.16136,2.16168,2.16116,2.1615,126000000.0
2009-07-27 13:10:00,2.16142,2.16191,2.16119,2.16154,104000000.0
2009-07-27 13:15:00,2.16125,2.16133,2.15974,2.15996,141000000.0
2009-07-27 13:20:00,2.16062,2.1609,2.16003,2.16051,165000000.0
2009-07-27 13:25:00,2.15968,2.16136,2.15909,2.16136,128000000.0
2009-07-27 13:30:00,2.16194,2.16292,2.16143,2.16292,118000000.0
2009-07-27 13:35:00,2.16299,2.16381,2.16264,2.16321,143000000.0
2009-07-27 13:40:00,2.16361,2.16392,2.16195,2.16392,145000000.0
2009-07-27 13:45:00,2.16388,2.16426,2.16332,2.16348,101000000.0
2009-07-27 13:50:00,2.16371,2.16499,2.16371,2.16434,144000000.0
2009-07-27 13:55:00,2.16387,2.166,2.16387,2.16558,144000000.0
2009-07-27 14:00:00,2.16581,2.16601,2.16537,2.16555,124000000.0
2009-07-27 14:05:00,2.16552,2.16776,2.16552,2.16728,128000000.0
2009-07-27 14:10:00,2.16709,2.16929,2.16691,2.16903,104000000.0
2009-07-27 14:15:00,2.16873,2.169,2.16814,2.16872,86000000.0
2009-07-27 14:20:00,2.16858,2.17012,2.16842,2.17012,84000000.0
2009-07-27 14:25:00,2.17025,2.17119,2.1699,2.17114,75000000.0
2009-07-27 14:30:00,2.17175,2.17186,2.1708,2.1713,61000000.0
2009-07-27 14:35:00,2.17132,2.17352,2.17132,2.17352,41000000.0
2009-07-27 14:40:00,2.17321,2.17328,2.17083,2.17083,43000000.0
2009-07-27 14:45:00,2.17097,2.17143,2.17069,2.17083,40000000.0
2009-07-27 14:50:00,2.1707,2.17104,2.17053,2.17058,37000000.0
2009-07-27 14:55:00,2.17093,2.17118,2.17005,2.1707,38000000.0
2009-07-27 15:00:00,2.17076,2.17282,2.17063,2.17133,37000000.0
2009-07-27 15:05:00,2.17065,2.17076,2.16945,2.16945,41000000.0
2009-07-27 15:10:00,2.1695,2.17052,2.1695,2.16983,42000000.0
2009-07-27 15:15:00,2.17024,2.17089,2.1697,2.17069,37000000.0
2009-07-27 15:20:00,2.1705,2.17207,2.17009,2.17203,42000000.0
2009-07-27 15:25:00,2.17213,2.17228,2.17172,2.17211,39000000.0
2009-07-27 15:30:00,2.17147,2.17158,2.1703,2.17032,39000000.0
2009-07-27 15:35:00,2.17039,2.17203,2.16964,2.17142,39000000.0
2009-07-27 15:40:00,2.17083,2.17122,2.17017,2.17048,44000000.0
2009-07-27 15:45:00,2.17064,2.17128,2.17062,2.17128,38000000.0
2009-07-27 15:50:00,2.17104,2.17237,2.17077,2.17181,42000000.0
2009-07-27 15:55:00,2.1718,2.17243,2.17117,2.17217,43000000.0
2009-07-27 16:00:00,2.1721,2.1721,2.17001,2.17132,43000000.0
2009-07-27 16:05:00,2.17159,2.17165,2.17012,2.17144,44000000.0
2009-07-27 16:10:00,2.1719,2.17417,2.17128,2.17347,44000000.0
2009-07-27 16:15:00,2.17378,2.17378,2.17053,2.17127,47000000.0
2009-07-27 16:20:00,2.17159,2.17297,2.17141,2.17286,44000000.0
2009-07-27 16:25:00,2.17281,2.17312,2.17229,2.17312,43000000.0
2009-07-27 16:30:00,2.17313,2.17354,2.1718,2.17297,42000000.0
2009-07-27 16:35:00,2.17316,2.17336,2.17243,2.17243,38000000.0
2009-07-27 16:40:00,2.17246,2.17255,2.17049,2.17147,42000000.0
2009-07-27 16:45:00,2.17107,2.17139,2.16967,2.16983,47000000.0
2009-07-27 16:50:00,2.17044,2.17093,2.17037,2.17084,37000000.0
2009-07-27 16:55:00,2.17036,2.17162,2.16842,2.16842,44000000.0
2009-07-27 17:00:00,2.16843,2.16901,2.16664,2.16886,40000000.0
2009-07-27 17:05:00,2.16922,2.16922,2.16779,2.16862,44000000.0
2009-07-27 17:10:00,2.16873,2.16873,2.16742,2.16779,40000000.0
2009-07-27 17:15:00,2.1677,2.16875,2.16735,2.16875,40000000.0
2009-07-27 17:20:00,2.16871,2.16871,2.16685,2.1675,41000000.0
2009-07-27 17:25:00,2.16729,2.16823,2.16727,2.16816,38000000.0
2009-07-27 17:30:00,2.16854,2.16888,2.16758,2.16758,45000000.0
2009-07-27 17:35:00,2.16801,2.16898,2.1679,2.16892,36000000.0
2009-07-27 17:40:00,2.16899,2.16899,2.16793,2.16838,45000000.0
2009-07-27 17:45:00,2.16847,2.16935,2.16818,2.16935,37000000.0
2009-07-27 17:50:00,2.169,2.16918,2.16845,2.16875,39000000.0
2009-07-27 17:55:00,2.16828,2.1694,2.16828,2.1692,44000000.0
2009-07-27 18:00:00,2.16914,2.17006,2.16914,2.16971,44000000.0
2009-07-27 18:05:00,2.16943,2.16984,2.16877,2.16927,44000000.0
2009-07-27 18:10:00,2.16899,2.16902,2.16641,2.16648,44000000.0
2009-07-27 18:15:00,2.16643,2.16663,2.16584,2.16652,42000000.0
2009-07-27 18:20:00,2.16644,2.16654,2.16414,2.16573,47000000.0
2009-07-27 18:25:00,2.16566,2.16765,2.16566,2.1675,36000000.0
2009-07-27 18:30:00,2.1675,2.16754,2.16659,2.16659,46000000.0
2009-07-27 18:35:00,2.16635,2.16774,2.16629,2.16753,38000000.0
2009-07-27 18:40:00,2.16716,2.16945,2.16708,2.16894,41000000.0
2009-07-27 18:45:00,2.16882,2.16919,2.16809,2.16869,44000000.0
2009-07-27 18:50:00,2.16876,2.16876,2.16717,2.16769,42000000.0
2009-07-27 18:55:00,2.16836,2.16847,2.1675,2.16833,41000000.0
2009-07-27 19:00:00,2.16848,2.16883,2.16789,2.16789,37000000.0
2009-07-27 19:05:00,2.16778,2.16976,2.16778,2.16952,40000000.0
2009-07-27 19:10:00,2.16934,2.17069,2.16867,2.17031,42000000.0
2009-07-27 19:15:00,2.17048,2.17099,2.17007,2.17007,42000000.0
2009-07-27 19:20:00,2.17026,2.17121,2.17026,2.17063,47000000.0
2009-07-27 19:25:00,2.17104,2.17125,2.17082,2.17102,41000000.0
2009-07-27 19:30:00,2.17091,2.17091,2.17017,2.17062,39000000.0
2009-07-27 19:35:00,2.17135,2.17135,2.16993,2.16993,38000000.0
2009-07-27 19:40:00,2.16987,2.16987,2.16865,2.16909,42000000.0
2009-07-27 19:45:00,2.16928,2.17,2.16913,2.16996,40000000.0
2009-07-27 19:50:00,2.16961,2.16989,2.16905,2.16909,36000000.0
2009-07-27 19:55:00,2.1688,2.16995,2.1688,2.16921,41000000.0
2009-07-27 20:00:00,2.16927,2.16949,2.16833,2.16865,36000000.0
2009-07-27 20:05:00,2.16861,2.16914,2.168,2.16809,45000000.0
2009-07-27 20:10:00,2.16748,2.16833,2.16735,2.16793,39000000.0
2009-07-27 20:15:00,2.16784,2.16835,2.16768,2.16806,42000000.0
2009-07-27 20:20:00,2.16811,2.16857,2.16804,2.16821,40000000.0
2009-07-27 20:25:00,2.16738,2.16838,2.16738,2.16835,39000000.0
2009-07-27 20:30:00,2.16866,2.16866,2.1679,2.16846,37000000.0
2009-07-27 20:35:00,2.16842,2.17012,2.16842,2.16967,46000000.0
2009-07-27 20:40:00,2.16994,2.17005,2.16894,2.16977,45000000.0
2009-07-27 20:45:00,2.16979,2.1702,2.16961,2.16993,37000000.0
2009-07-27 20:50:00,2.17026,2.17066,2.16965,2.17004,46000000.0
2009-07-27 20:55:00,2.17001,2.17012,2.16954,2.17006,36000000.0
2009-07-27 21:00:00,2.17005,2.17023,2.16931,2.16931,36000000.0
2009-07-27 21:05:00,2.16982,2.17141,2.16969,2.17079,44000000.0
2009-07-27 21:10:00,2.17084,2.1713,2.17031,2.17046,39000000.0
2009-07-27 21:15:00,2.17055,2.17074,2.16933,2.16958,39000000.0
2009-07-27 21:20:00,2.16937,2.17047,2.16906,2.16906,40000000.0
2009-07-27 21:25:00,2.16921,2.16977,2.16921,2.16959,36000000.0
2009-07-27 21:30:00,2.16945,2.16961,2.1693,2.16949,45000000.0
2009-07-27 21:35:00,2.16938,2.17025,2.16937,2.16953,44000000.0
2009-07-27 21:40:00,2.1695,2.16966,2.16925,2.16966,42000000.0
2009-07-27 21:45:00,2.16966,2.16975,2.16938,2.16945,39000000.0
2009-07-27 21:50:00,2.16951,2.16954,2.16854,2.16868,36000000.0
2009-07-27 21:55:00,2.16851,2.16851,2.16757,2.16831,37000000.0
2009-07-27 22:00:00,2.16862,2.16862,2.16751,2.16751,38000000.0
2009-07-27 22:05:00,2.16751,2.16801,2.1672,2.16733,42000000.0
2009-07-27 22:10:00,2.16713,2.16786,2.16686,2.16786,43000000.0
2009-07-27 22:15:00,2.16788,2.16788,2.1658,2.16747,39000000.0
2009-07-27 22:20:00,2.16762,2.16773,2.16695,2.16701,35000000.0
2009-07-27 22:25:00,2.16719,2.16758,2.16689,2.16748,43000000.0
2009-07-27 22:30:00,2.16751,2.16764,2.16679,2.16692,38000000.0
2009-07-27 22:35:00,2.16688,2.16732,2.16663,2.16732,42000000.0
2009-07-27 22:40:00,2.16738,2.16745,2.16683,2.16745,36000000.0
2009-07-27 22:45:00,2.16747,2.1675,2.1667,2.16679,41000000.0
2009-07-27 22:50:00,2.16723,2.16773,2.1664,2.1664,38000000.0
2009-07-27 22:55:00,2.16776,2.16779,2.16697,2.16697,34000000.0
2009-07-27 23:00:00,2.16628,2.16628,2.16537,2.16619,38000000.0
2009-07-27 23:05:00,2.16648,2.1668,2.16575,2.1667,38000000.0
2009-07-27 23:10:00,2.16582,2.16779,2.16582,2.16735,42000000.0
2009-07-27 23:15:00,2.16723,2.16742,2.16676,2.16737,38000000.0
2009-07-27 23:20:00,2.16719,2.16764,2.1662,2.1662,38000000.0
2009-07-27 23:25:00,2.1677,2.16775,2.16591,2.16622,42000000.0
2009-07-27 23:30:00,2.16688,2.16731,2.1668,2.16707,41000000.0
2009-07-27 23:35:00,2.16676,2.16745,2.16611,2.16649,39000000.0
2009-07-27 23:40:00,2.16667,2.1673,2.16626,2.1666,40000000.0
2009-07-27 23:45:00,2.16671,2.16692,2.16601,2.1662,40000000.0
2009-07-27 23:50:00,2.16639,2.16649,2.16446,2.16613,43000000.0
2009-07-27 23:55:00,2.16626,2.16626,2.16539,2.16572,42000000.0
2009-07-28 00:00:00,2.16534,2.1664,2.16519,2.16634,40000000.0
2009-07-28 00:05:00,2.16639,2.16778,2.16639,2.16674,42000000.0
2009-07-28 00:10:00,2.16685,2.16752,2.16655,2.16738,42000000.0
2009-07-28 00:15:00,2.16723,2.16728,2.16669,2.16675,41000000.0
2009-07-28 00:20:00,2.16675,2.16739,2.16596,2.16698,42000000.0
2009-07-28 00:25:00,2.16678,2.16782,2.16665,2.16733,42000000.0
2009-07-28 00:30:00,2.16745,2.1678,2.16697,2.16742,39000000.0
2009-07-28 00:35:00,2.16743,2.16771,2.16693,2.16717,42000000.0
2009-07-28 00:40:00,2.16728,2.16906,2.166,2.16601,41000000.0
2009-07-28 00:45:00,2.16709,2.17145,2.16709,2.17066,46000000.0
2009-07-28 00:50:00,2.17074,2.17074,2.16776,2.16813,41000000.0
2009-07-28 00:55:00,2.16921,2.17017,2.16876,2.16999,37000000.0
2009-07-28 01:00:00,2.17027,2.17111,2.17011,2.17051,42000000.0
2009-07-28 01:05:00,2.17039,2.17044,2.16911,2.16989,37000000.0
2009-07-28 01:10:00,2.16973,2.16997,2.16888,2.16888,43000000.0
2009-07-28 01:15:00,2.16905,2.1721,2.16905,2.17108,39000000.0
2009-07-28 01:20:00,2.17119,2.17202,2.17119,2.17145,40000000.0
2009-07-28 01:25:00,2.17102,2.17141,2.17033,2.17053,40000000.0
2009-07-28 01:30:00,2.17082,2.17163,2.16926,2.16948,40000000.0
2009-07-28 01:35:00,2.1695,2.17053,2.1695,2.17026,38000000.0
2009-07-28 01:40:00,2.17035,2.17117,2.17003,2.17102,45000000.0
2009-07-28 01:45:00,2.17117,2.17163,2.17005,2.17119,37000000.0
2009-07-28 01:50:00,2.17122,2.17122,2.17041,2.17046,43000000.0
2009-07-28 01:55:00,2.17063,2.1712,2.1691,2.17117,43000000.0
2009-07-28 02:00:00,2.17107,2.17111,2.16982,2.16982,63000000.0
2009-07-28 02:05:00,2.17011,2.17088,2.16988,2.17036,55000000.0
2009-07-28 02:10:00,2.17015,2.17083,2.16957,2.17037,43000000.0
2009-07-28 02:15:00,2.1703,2.1707,2.17017,2.17022,40000000.0
2009-07-28 02:20:00,2.17049,2.17054,2.16974,2.16975,48000000.0
2009-07-28 02:25:00,2.1698,2.17201,2.1698,2.17146,69000000.0
2009-07-28 02:30:00,2.17164,2.17209,2.17066,2.17194,57000000.0
2009-07-28 02:35:00,2.17202,2.17214,2.17121,2.17169,45000000.0
2009-07-28 02:40:00,2.17171,2.17195,2.17119,2.17165,47000000.0
2009-07-28 02:45:00,2.17177,2.17207,2.17114,2.17132,49000000.0
2009-07-28 02:50:00,2.17133,2.17236,2.17108,2.17175,33000000.0
2009-07-28 02:55:00,2.17096,2.17212,2.17028,2.17178,54000000.0
2009-07-28 03:00:00,2.17226,2.17251,2.17106,2.17112,42000000.0
2009-07-28 03:05:00,2.17114,2.17138,2.1701,2.1709,44000000.0
2009-07-28 03:10:00,2.17085,2.17102,2.17062,2.17066,51000000.0
2009-07-28 03:15:00,2.17046,2.171,2.17023,2.17047,37000000.0
2009-07-28 03:20:00,2.17082,2.17163,2.16957,2.17147,38000000.0
2009-07-28 03:25:00,2.17168,2.17168,2.17056,2.17056,52000000.0
2009-07-28 03:30:00,2.17097,2.17131,2.17082,2.17119,43000000.0
2009-07-28 03:35:00,2.17133,2.17245,2.17105,2.17238,42000000.0
2009-07-28 03:40:00,2.17246,2.17246,2.17136,2.17147,39000000.0
2009-07-28 03:45:00,2.17155,2.17212,2.17114,2.17204,57000000.0
2009-07-28 03:50:00,2.17215,2.17256,2.17148,2.17161,41000000.0
2009-07-28 03:55:00,2.17117,2.17219,2.1705,2.17192,46000000.0
2009-07-28 04:00:00,2.17199,2.17234,2.17183,2.17226,72000000.0
2009-07-28 04:05:00,2.17175,2.17268,2.17159,2.17228,40000000.0
2009-07-28 04:10:00,2.17232,2.17254,2.17138,2.17141,37000000.0
2009-07-28 04:15:00,2.17134,2.1721,2.17134,2.1721,64000000.0
2009-07-28 04:20:00,2.17156,2.17204,2.17102,2.17123,47000000.0
2009-07-28 04:25:00,2.1712,2.17188,2.17096,2.17178,56000000.0
2009-07-28 04:30:00,2.17174,2.17296,2.17149,2.1728,67000000.0
2009-07-28 04:35:00,2.17247,2.17308,2.17175,2.1723,38000000.0
2009-07-28 04:40:00,2.17349,2.17412,2.17315,2.1734,48000000.0
2009-07-28 04:45:00,2.17354,2.17354,2.17147,2.17236,37000000.0
2009-07-28 04:50:00,2.17269,2.17269,2.17174,2.17174,50000000.0
2009-07-28 04:55:00,2.17181,2.17263,2.17175,2.17217,52000000.0
2009-07-28 05:00:00,2.17179,2.17208,2.17107,2.17161,40000000.0
2009-07-28 05:05:00,2.17162,2.17204,2.17043,2.17059,53000000.0
2009-07-28 05:10:00,2.17062,2.17079,2.16816,2.16842,60000000.0
2009-07-28 05:15:00,2.16845,2.16865,2.16697,2.16732,53000000.0
2009-07-28 05:20:00,2.1676,2.16867,2.1676,2.16796,107000000.0
2009-07-28 05:25:00,2.16796,2.16873,2.16789,2.1686,125000000.0
2009-07-28 05:30:00,2.16856,2.16885,2.16787,2.16797,43000000.0
2009-07-28 05:35:00,2.1679,2.16853,2.1679,2.16832,54000000.0
2009-07-28 05:40:00,2.16829,2.17063,2.16829,2.16991,47000000.0
2009-07-28 05:45:00,2.16989,2.16996,2.1687,2.16878,57000000.0
2009-07-28 05:50:00,2.16892,2.17007,2.1684,2.16987,82000000.0
2009-07-28 05:55:00,2.16956,2.16979,2.16869,2.16869,86000000.0
2009-07-28 06:00:00,2.16911,2.1695,2.16866,2.16878,87000000.0
2009-07-28 06:05:00,2.16897,2.16897,2.166,2.16699,45000000.0
2009-07-28 06:10:00,2.16673,2.16681,2.16352,2.16541,50000000.0
2009-07-28 06:15:00,2.16511,2.16609,2.16511,2.16515,61000000.0
2009-07-28 06:20:00,2.16562,2.16678,2.16501,2.16678,76000000.0
2009-07-28 06:25:00,2.16674,2.16677,2.16581,2.16651,41000000.0
2009-07-28 06:30:00,2.16644,2.16653,2.16468,2.165,88000000.0
2009-07-28 06:35:00,2.16508,2.16512,2.16334,2.16402,45000000.0
2009-07-28 06:40:00,2.16352,2.16432,2.16284,2.16321,41000000.0
2009-07-28 06:45:00,2.1632,2.16431,2.16104,2.16244,41000000.0
2009-07-28 06:50:00,2.16237,2.16269,2.1612,2.16187,46000000.0
2009-07-28 06:55:00,2.16192,2.16285,2.16175,2.1627,66000000.0
2009-07-28 07:00:00,2.16271,2.16331,2.16233,2.16316,56000000.0
2009-07-28 07:05:00,2.16302,2.16326,2.16219,2.16326,59000000.0
2009-07-28 07:10:00,2.16318,2.1632,2.16261,2.16282,61000000.0
2009-07-28 07:15:00,2.16287,2.16366,2.16191,2.16191,49000000.0
2009-07-28 07:20:00,2.16189,2.16215,2.16154,2.16175,60000000.0
2009-07-28 07:25:00,2.16185,2.16295,2.16148,2.16246,106000000.0
2009-07-28 07:30:00,2.1623,2.16308,2.16194,2.16272,76000000.0
2009-07-28 07:35:00,2.1628,2.1637,2.1628,2.1633,54000000.0
2009-07-28 07:40:00,2.16305,2.1635,2.16252,2.16265,82000000.0
2009-07-28 07:45:00,2.16247,2.16383,2.16197,2.16348,77000000.0
2009-07-28 07:50:00,2.16334,2.16334,2.16182,2.16231,97000000.0
2009-07-28 07:55:00,2.1623,2.16245,2.16119,2.16245,101000000.0
2009-07-28 08:00:00,2.16251,2.16251,2.16158,2.16211,106000000.0
2009-07-28 08:05:00,2.16241,2.16245,2.16122,2.16134,93000000.0
2009-07-28 08:10:00,2.16113,2.16115,2.15875,2.15898,118000000.0
2009-07-28 08:15:00,2.15912,2.16046,2.15912,2.15995,94000000.0
2009-07-28 08:20:00,2.15983,2.16015,2.15933,2.15987,101000000.0
2009-07-28 08:25:00,2.15972,2.16029,2.15926,2.15997,154000000.0
2009-07-28 08:30:00,2.15993,2.15994,2.15817,2.15828,216000000.0
2009-07-28 08:35:00,2.15895,2.15973,2.15848,2.15902,120000000.0
2009-07-28 08:40:00,2.15862,2.15948,2.1582,2.15948,123000000.0
2009-07-28 08:45:00,2.15962,2.15965,2.15862,2.1587,148000000.0
2009-07-28 08:50:00,2.15917,2.15946,2.15884,2.15917,232000000.0
2009-07-28 08:55:00,2.15916,2.16004,2.15914,2.1596,129000000.0
2009-07-28 09:00:00,2.15976,2.15976,2.15839,2.15839,98000000.0
2009-07-28 09:05:00,2.15827,2.15907,2.15768,2.1577,129000000.0
2009-07-28 09:10:00,2.1577,2.15875,2.15718,2.15721,216000000.0
2009-07-28 09:15:00,2.1574,2.1584,2.15712,2.1577,232000000.0
2009-07-28 09:20:00,2.15765,2.15786,2.15685,2.15708,273000000.0
2009-07-28 09:25:00,2.15705,2.15705,2.15565,2.15658,194000000.0
2009-07-28 09:30:00,2.15663,2.15682,2.15481,2.1551,151000000.0
2009-07-28 09:35:00,2.15505,2.15546,2.15434,2.15531,228000000.0
2009-07-28 09:40:00,2.15509,2.15546,2.15486,2.15497,226000000.0
2009-07-28 09:45:00,2.1551,2.15537,2.15381,2.1543,136000000.0
2009-07-28 09:50:00,2.15396,2.15471,2.1533,2.15417,196000000.0
2009-07-28 09:55:00,2.1542,2.15493,2.15394,2.15479,190000000.0
2009-07-28 10:00:00,2.15477,2.15546,2.15451,2.15521,196000000.0
2009-07-28 10:05:00,2.15519,2.15552,2.15479,2.15504,232000000.0
2009-07-28 10:10:00,2.15498,2.15556,2.15455,2.15513,303000000.0
2009-07-28 10:15:00,2.1551,2.15621,2.15508,2.15572,225000000.0
2009-07-28 10:20:00,2.15576,2.15579,2.15512,2.15566,233000000.0
2009-07-28 10:25:00,2.15569,2.15587,2.15509,2.15568,301000000.0
2009-07-28 10:30:00,2.15562,2.1568,2.15541,2.15645,157000000.0
2009-07-28 10:35:00,2.15657,2.15845,2.1564,2.15789,140000000.0
2009-07-28 10:40:00,2.15765,2.15765,2.15597,2.15696,139000000.0
2009-07-28 10:45:00,2.15681,2.15758,2.15643,2.15675,165000000.0
2009-07-28 10:50:00,2.15666,2.15687,2.15627,2.15666,206000000.0
2009-07-28 10:55:00,2.15629,2.1566,2.15579,2.1562,176000000.0
2009-07-28 11:00:00,2.15667,2.15758,2.15602,2.15719,178000000.0
2009-07-28 11:05:00,2.15704,2.15795,2.15635,2.15635,142000000.0
2009-07-28 11:10:00,2.15637,2.15665,2.15511,2.15574,236000000.0
2009-07-28 11:15:00,2.15591,2.15662,2.15501,2.15645,218000000.0
2009-07-28 11:20:00,2.15678,2.15738,2.15677,2.15681,229000000.0
2009-07-28 11:25:00,2.15668,2.15889,2.15653,2.158,183000000.0
2009-07-28 11:30:00,2.15786,2.15808,2.15758,2.15796,173000000.0
2009-07-28 11:35:00,2.15805,2.15839,2.15627,2.15627,231000000.0
2009-07-28 11:40:00,2.15622,2.15694,2.15622,2.15662,185000000.0
2009-07-28 11:45:00,2.15646,2.15655,2.15596,2.15601,169000000.0
2009-07-28 11:50:00,2.15605,2.15691,2.15605,2.15651,188000000.0
2009-07-28 11:55:00,2.15622,2.15625,2.15543,2.15565,200000000.0
2009-07-28 12:00:00,2.1556,2.15638,2.1556,2.15596,150000000.0
2009-07-28 12:05:00,2.15603,2.15618,2.15491,2.15493,112000000.0
2009-07-28 12:10:00,2.15477,2.15606,2.15477,2.15593,149000000.0
2009-07-28 12:15:00,2.15559,2.15655,2.15559,2.15629,180000000.0
2009-07-28 12:20:00,2.15614,2.15614,2.15525,2.1554,178000000.0
2009-07-28 12:25:00,2.15521,2.15537,2.15167,2.15244,208000000.0
2009-07-28 12:30:00,2.15201,2.15459,2.15153,2.1545,188000000.0
2009-07-28 12:35:00,2.15455,2.15529,2.15403,2.15403,110000000.0
2009-07-28 12:40:00,2.1541,2.15496,2.1541,2.15467,82000000.0
2009-07-28 12:45:00,2.15428,2.15492,2.15428,2.1544,160000000.0
2009-07-28 12:50:00,2.15454,2.15616,2.1544,2.15563,129000000.0
2009-07-28 12:55:00,2.15554,2.15597,2.15539,2.15579,131000000.0
2009-07-28 13:00:00,2.15593,2.15653,2.15578,2.15644,91000000.0
2009-07-28 13:05:00,2.15658,2.15739,2.15646,2.15655,126000000.0
2009-07-28 13:10:00,2.15629,2.15629,2.15501,2.15524,104000000.0
2009-07-28 13:15:00,2.15533,2.15533,2.15416,2.15444,141000000.0
2009-07-28 13:20:00,2.15444,2.15537,2.15444,2.15532,165000000.0
2009-07-28 13:25:00,2.15516,2.15535,2.154,2.154,128000000.0
2009-07-28 13:30:00,2.15405,2.15576,2.15405,2.15576,118000000.0
2009-07-28 13:35:00,2.15592,2.15628,2.15509,2.15628,143000000.0
2009-07-28 13:40:00,2.1558,2.15597,2.15436,2.15463,145000000.0
2009-07-28 13:45:00,2.15504,2.15598,2.15484,2.15543,101000000.0
2009-07-28 13:50:00,2.1558,2.15661,2.15533,2.15558,144000000.0
2009-07-28 13:55:00,2.15539,2.15644,2.15385,2.15385,144000000.0
2009-07-28 14:00:00,2.1541,2.15455,2.15248,2.15258,124000000.0
2009-07-28 14:05:00,2.15254,2.15254,2.1519,2.15235,128000000.0
2009-07-28 14:10:00,2.15261,2.15279,2.15163,2.15228,104000000.0
2009-07-28 14:15:00,2.15257,2.15295,2.15213,2.15213,86000000.0
2009-07-28 14:20:00,2.15228,2.15344,2.15228,2.15312,84000000.0
2009-07-28 14:25:00,2.15315,2.15399,2.15315,2.15351,75000000.0
2009-07-28 14:30:00,2.15326,2.15344,2.15246,2.15344,61000000.0
2009-07-28 14:35:00,2.15322,2.1541,2.15307,2.15318,41000000.0
2009-07-28 14:40:00,2.15295,2.15383,2.15261,2.15383,43000000.0
2009-07-28 14:45:00,2.15366,2.15366,2.15205,2.15273,40000000.0
2009-07-28 14:50:00,2.15276,2.15293,2.1523,2.1523,37000000.0
2009-07-28 14:55:00,2.15218,2.15237,2.15171,2.1519,38000000.0
2009-07-28 15:00:00,2.15171,2.15321,2.15151,2.15278,37000000.0
2009-07-28 15:05:00,2.15285,2.15474,2.1528,2.15412,41000000.0
2009-07-28 15:10:00,2.15458,2.15554,2.15453,2.15453,42000000.0
2009-07-28 15:15:00,2.15485,2.15566,2.15444,2.15566,37000000.0
2009-07-28 15:20:00,2.15547,2.15658,2.15508,2.15555,42000000.0
2009-07-28 15:25:00,2.1548,2.1554,2.15426,2.15443,39000000.0
2009-07-28 15:30:00,2.15387,2.15436,2.15249,2.15314,39000000.0
2009-07-28 15:35:00,2.15307,2.15348,2.15062,2.15227,39000000.0
2009-07-28 15:40:00,2.15216,2.15357,2.15183,2.15335,44000000.0
2009-07-28 15:45:00,2.15294,2.15315,2.15105,2.15127,43000000.0
2009-07-28 15:50:00,2.15112,2.15137,2.14995,2.15102,42000000.0
2009-07-28 15:55:00,2.15122,2.15176,2.15011,2.15011,43000000.0
2009-07-28 16:00:00,2.1507,2.15228,2.1507,2.15208,43000000.0
2009-07-28 16:05:00,2.15166,2.15237,2.15105,2.15151,44000000.0
2009-07-28 16:10:00,2.15112,2.15392,2.15112,2.15216,44000000.0
2009-07-28 16:15:00,2.15218,2.1522,2.14931,2.14956,47000000.0
2009-07-28 16:20:00,2.14904,2.14974,2.14836,2.14855,44000000.0
2009-07-28 16:25:00,2.14889,2.14903,2.14667,2.14693,43000000.0
2009-07-28 16:30:00,2.14688,2.14766,2.14654,2.14766,42000000.0
2009-07-28 16:35:00,2.14801,2.14816,2.14702,2.14747,38000000.0
2009-07-28 16:40:00,2.14755,2.14855,2.14755,2.14808,42000000.0
2009-07-28 16:45:00,2.14718,2.14718,2.14589,2.14665,47000000.0
2009-07-28 16:50:00,2.14671,2.14786,2.146,2.14786,38000000.0
2009-07-28 16:55:00,2.148,2.14973,2.14765,2.14964,44000000.0
2009-07-28 17:00:00,2.1499,2.15039,2.14793,2.15033,34000000.0
2009-07-28 17:05:00,2.15042,2.15091,2.14987,2.15084,44000000.0
2009-07-28 17:10:00,2.15135,2.15162,2.1504,2.15107,40000000.0
2009-07-28 17:15:00,2.15105,2.15114,2.14826,2.14832,40000000.0
2009-07-28 17:20:00,2.14914,2.15113,2.14914,2.15113,41000000.0
2009-07-28 17:25:00,2.15135,2.1522,2.14994,2.15193,38000000.0
2009-07-28 17:30:00,2.15221,2.15282,2.15107,2.15148,45000000.0
2009-07-28 17:35:00,2.15188,2.15375,2.15083,2.15083,36000000.0
2009-07-28 17:40:00,2.15057,2.152,2.15029,2.15191,45000000.0
2009-07-28 17:45:00,2.15187,2.15192,2.1506,2.15124,37000000.0
2009-07-28 17:50:00,2.15117,2.15163,2.15028,2.15122,39000000.0
2009-07-28 17:55:00,2.15108,2.15166,2.15082,2.15128,44000000.0
2009-07-28 18:00:00,2.15131,2.15243,2.15131,2.15199,44000000.0
2009-07-28 18:05:00,2.15203,2.15384,2.15203,2.1536,44000000.0
2009-07-28 18:10:00,2.15357,2.15434,2.15336,2.15427,44000000.0
2009-07-28 18:15:00,2.1535,2.15353,2.15187,2.15324,45000000.0
2009-07-28 18:20:00,2.15365,2.15515,2.15236,2.15515,47000000.0
2009-07-28 18:25:00,2.15538,2.15595,2.15476,2.15573,36000000.0
2009-07-28 18:30:00,2.15611,2.15646,2.15534,2.15534,46000000.0
2009-07-28 18:35:00,2.15544,2.15576,2.15474,2.15546,38000000.0
2009-07-28 18:40:00,2.15528,2.15528,2.15416,2.15443,41000000.0
2009-07-28 18:45:00,2.15456,2.15587,2.15431,2.15587,44000000.0
2009-07-28 18:50:00,2.15593,2.1562,2.15503,2.1553,42000000.0
2009-07-28 18:55:00,2.15537,2.15559,2.15509,2.15559,41000000.0
2009-07-28 19:00:00,2.15552,2.15552,2.15422,2.1551,37000000.0
2009-07-28 19:05:00,2.15479,2.15578,2.15463,2.15567,40000000.0
2009-07-28 19:10:00,2.15554,2.15572,2.15257,2.15341,42000000.0
2009-07-28 19:15:00,2.15346,2.15377,2.15266,2.15304,42000000.0
2009-07-28 19:20:00,2.15312,2.15378,2.15312,2.15324,47000000.0
2009-07-28 19:25:00,2.15354,2.15354,2.15237,2.15237,38000000.0
2009-07-28 19:30:00,2.15235,2.15268,2.15211,2.15228,39000000.0
2009-07-28 19:35:00,2.15228,2.153,2.15204,2.15204,38000000.0
2009-07-28 19:40:00,2.15243,2.15339,2.15218,2.15308,42000000.0
2009-07-28 19:45:00,2.15305,2.15359,2.15287,2.15335,40000000.0
2009-07-28 19:50:00,2.15332,2.15451,2.15317,2.15393,36000000.0
2009-07-28 19:55:00,2.1532,2.15336,2.15138,2.15147,41000000.0
2009-07-28 20:00:00,2.15164,2.15361,2.15067,2.15231,36000000.0
2009-07-28 20:05:00,2.15134,2.15223,2.15113,2.1515,45000000.0
2009-07-28 20:10:00,2.15114,2.15119,2.14986,2.15095,39000000.0
2009-07-28 20:15:00,2.15101,2.15144,2.15072,2.15106,42000000.0
2009-07-28 20:20:00,2.1511,2.15125,2.14955,2.14984,40000000.0
2009-07-28 20:25:00,2.15003,2.15014,2.1494,2.14952,39000000.0
2009-07-28 20:30:00,2.14961,2.14981,2.14913,2.14937,37000000.0
2009-07-28 20:35:00,2.14932,2.15056,2.14932,2.14976,46000000.0
2009-07-28 20:40:00,2.14997,2.15053,2.14935,2.15003,45000000.0
2009-07-28 20:45:00,2.15002,2.15107,2.14978,2.15098,43000000.0
2009-07-28 20:50:00,2.15105,2.152,2.15083,2.152,46000000.0
2009-07-28 20:55:00,2.15171,2.15199,2.15142,2.15193,40000000.0
2009-07-28 21:00:00,2.15191,2.15235,2.15151,2.15208,35000000.0
2009-07-28 21:05:00,2.15243,2.15253,2.15198,2.15212,44000000.0
2009-07-28 21:10:00,2.15211,2.15231,2.15156,2.15156,39000000.0
2009-07-28 21:15:00,2.15114,2.15175,2.15091,2.1511,36000000.0
2009-07-28 21:20:00,2.1505,2.15117,2.15008,2.15107,35000000.0
2009-07-28 21:25:00,2.15152,2.15168,2.15077,2.15077,36000000.0
2009-07-28 21:30:00,2.15069,2.15113,2.15,2.15089,45000000.0
2009-07-28 21:35:00,2.15033,2.15033,2.14891,2.14935,44000000.0
2009-07-28 21:40:00,2.14932,2.15014,2.14916,2.14954,42000000.0
2009-07-28 21:45:00,2.1494,2.15063,2.14869,2.14983,39000000.0
2009-07-28 21:50:00,2.15001,2.1505,2.14982,2.15026,36000000.0
2009-07-28 21:55:00,2.15023,2.15077,2.14981,2.14981,37000000.0
2009-07-28 22:00:00,2.15016,2.15047,2.14866,2.14946,38000000.0
2009-07-28 22:05:00,2.14993,2.15014,2.14944,2.14976,42000000.0
2009-07-28 22:10:00,2.14987,2.15011,2.14957,2.14979,43000000.0
2009-07-28 22:15:00,2.14979,2.15092,2.14798,2.15062,39000000.0
2009-07-28 22:20:00,2.15025,2.1506,2.14984,2.15011,35000000.0
2009-07-28 22:25:00,2.1503,2.15084,2.15028,2.15074,43000000.0
2009-07-28 22:30:00,2.15068,2.15081,2.15012,2.15035,38000000.0
2009-07-28 22:35:00,2.15035,2.15036,2.14955,2.14973,42000000.0
2009-07-28 22:40:00,2.15041,2.15145,2.15034,2.15145,36000000.0
2009-07-28 22:45:00,2.15131,2.1531,2.15127,2.15249,41000000.0
2009-07-28 22:50:00,2.15229,2.1531,2.15171,2.15286,38000000.0
2009-07-28 22:55:00,2.15296,2.15301,2.15194,2.15232,34000000.0
2009-07-28 23:00:00,2.15235,2.15235,2.15164,2.15213,38000000.0
2009-07-28 23:05:00,2.15227,2.1539,2.15227,2.15338,38000000.0
2009-07-28 23:10:00,2.15349,2.15349,2.15273,2.15296,42000000.0
2009-07-28 23:15:00,2.1529,2.15331,2.15252,2.15323,38000000.0
2009-07-28 23:20:00,2.1532,2.15328,2.15147,2.15192,38000000.0
2009-07-28 23:25:00,2.15289,2.15311,2.15186,2.15214,42000000.0
2009-07-28 23:30:00,2.15233,2.15293,2.15178,2.15259,41000000.0
2009-07-28 23:35:00,2.15262,2.15369,2.15257,2.15305,39000000.0
2009-07-28 23:40:00,2.15336,2.1535,2.15295,2.15335,40000000.0
2009-07-28 23:45:00,2.15354,2.15469,2.15287,2.15383,40000000.0
2009-07-28 23:50:00,2.15383,2.15383,2.15136,2.15336,43000000.0
2009-07-28 23:55:00,2.15344,2.15384,2.15321,2.15328,42000000.0
2009-07-29 00:00:00,2.15308,2.15402,2.1528,2.15377,40000000.0
2009-07-29 00:05:00,2.1539,2.15415,2.15314,2.15391,42000000.0
2009-07-29 00:10:00,2.15399,2.15399,2.15298,2.15349,42000000.0
2009-07-29 00:15:00,2.15347,2.15518,2.15347,2.15492,41000000.0
2009-07-29 00:20:00,2.15478,2.15605,2.15478,2.15573,42000000.0
2009-07-29 00:25:00,2.15534,2.15588,2.15481,2.15586,42000000.0
2009-07-29 00:30:00,2.15635,2.15635,2.15537,2.15614,39000000.0
2009-07-29 00:35:00,2.15688,2.15688,2.15577,2.15649,42000000.0
2009-07-29 00:40:00,2.15616,2.157,2.15434,2.15655,46000000.0
2009-07-29 00:45:00,2.1575,2.1589,2.1575,2.15853,46000000.0
2009-07-29 00:50:00,2.15854,2.159,2.15812,2.15889,41000000.0
2009-07-29 00:55:00,2.15906,2.15979,2.15869,2.15941,37000000.0
2009-07-29 01:00:00,2.15944,2.15987,2.15913,2.15976,42000000.0
2009-07-29 01:05:00,2.15981,2.16033,2.15867,2.15867,37000000.0
2009-07-29 01:10:00,2.15929,2.16044,2.15928,2.15952,43000000.0
2009-07-29 01:15:00,2.16029,2.16031,2.15911,2.15931,39000000.0
2009-07-29 01:20:00,2.15918,2.15918,2.15704,2.15753,40000000.0
2009-07-29 01:25:00,2.15785,2.15902,2.15764,2.15868,40000000.0
2009-07-29 01:30:00,2.15897,2.15897,2.15781,2.1588,40000000.0
2009-07-29 01:35:00,2.15929,2.15963,2.1579,2.15871,38000000.0
2009-07-29 01:40:00,2.15879,2.15898,2.15753,2.15753,45000000.0
2009-07-29 01:45:00,2.15682,2.15791,2.15621,2.15731,37000000.0
2009-07-29 01:50:00,2.15721,2.15759,2.15675,2.15726,38000000.0
2009-07-29 01:55:00,2.15633,2.15825,2.15506,2.15803,43000000.0
2009-07-29 02:00:00,2.15795,2.15816,2.15725,2.158,63000000.0
2009-07-29 02:05:00,2.15807,2.15807,2.15596,2.15641,55000000.0
2009-07-29 02:10:00,2.15654,2.15763,2.15608,2.15721,43000000.0
2009-07-29 02:15:00,2.15714,2.15719,2.15643,2.15651,40000000.0
2009-07-29 02:20:00,2.15623,2.15623,2.15533,2.1559,48000000.0
2009-07-29 02:25:00,2.15593,2.15642,2.15574,2.15621,71000000.0
2009-07-29 02:30:00,2.15569,2.1562,2.15561,2.15611,57000000.0
2009-07-29 02:35:00,2.15543,2.15605,2.15503,2.15541,45000000.0
2009-07-29 02:40:00,2.15532,2.15607,2.15515,2.15541,47000000.0
2009-07-29 02:45:00,2.15522,2.15522,2.15404,2.15478,49000000.0
2009-07-29 02:50:00,2.15498,2.15498,2.15371,2.15394,33000000.0
2009-07-29 02:55:00,2.15429,2.15535,2.15429,2.15512,54000000.0
2009-07-29 03:00:00,2.15522,2.15569,2.15481,2.15481,42000000.0
2009-07-29 03:05:00,2.1547,2.15592,2.15449,2.15577,44000000.0
2009-07-29 03:10:00,2.15589,2.15674,2.15569,2.15621,51000000.0
2009-07-29 03:15:00,2.156,2.15622,2.1553,2.15565,37000000.0
2009-07-29 03:20:00,2.15594,2.15628,2.15415,2.15597,38000000.0
2009-07-29 03:25:00,2.15594,2.15703,2.15582,2.15622,53000000.0
2009-07-29 03:30:00,2.15612,2.15635,2.15512,2.15544,43000000.0
2009-07-29 03:35:00,2.15573,2.15624,2.15543,2.15585,42000000.0
2009-07-29 03:40:00,2.15589,2.15614,2.15563,2.15592,39000000.0
2009-07-29 03:45:00,2.15599,2.15719,2.15558,2.1566,57000000.0
2009-07-29 03:50:00,2.15666,2.15732,2.15625,2.15732,41000000.0
2009-07-29 03:55:00,2.15706,2.15801,2.15657,2.15801,46000000.0
2009-07-29 04:00:00,2.1582,2.15905,2.15801,2.15801,72000000.0
2009-07-29 04:05:00,2.15777,2.15817,2.15754,2.15757,40000000.0
2009-07-29 04:10:00,2.15779,2.15839,2.15744,2.15768,37000000.0
2009-07-29 04:15:00,2.15762,2.15778,2.15704,2.15763,64000000.0
2009-07-29 04:20:00,2.1576,2.15768,2.15612,2.1567,47000000.0
2009-07-29 04:25:00,2.15657,2.1572,2.15591,2.1572,56000000.0
2009-07-29 04:30:00,2.157,2.15724,2.15607,2.15612,67000000.0
2009-07-29 04:35:00,2.15609,2.15724,2.15609,2.15616,38000000.0
2009-07-29 04:40:00,2.15611,2.15647,2.15552,2.15565,48000000.0
2009-07-29 04:45:00,2.15581,2.15581,2.15528,2.15552,37000000.0
2009-07-29 04:50:00,2.15557,2.15614,2.15521,2.15607,50000000.0
2009-07-29 04:55:00,2.15599,2.15641,2.1557,2.1557,52000000.0
2009-07-29 05:00:00,2.15552,2.15557,2.15263,2.15334,40000000.0
2009-07-29 05:05:00,2.15345,2.15605,2.15345,2.15573,53000000.0
2009-07-29 05:10:00,2.15565,2.15565,2.15367,2.1545,60000000.0
2009-07-29 05:15:00,2.15457,2.15495,2.15352,2.15352,53000000.0
2009-07-29 05:20:00,2.15355,2.15389,2.15345,2.15372,107000000.0
2009-07-29 05:25:00,2.15413,2.15466,2.15349,2.15466,125000000.0
2009-07-29 05:30:00,2.1549,2.15533,2.15457,2.15474,43000000.0
2009-07-29 05:35:00,2.15457,2.15623,2.15457,2.15564,54000000.0
2009-07-29 05:40:00,2.15627,2.1563,2.15446,2.15446,47000000.0
2009-07-29 05:45:00,2.15438,2.1553,2.1537,2.15389,57000000.0
2009-07-29 05:50:00,2.15368,2.15415,2.15351,2.15383,82000000.0
2009-07-29 05:55:00,2.1537,2.15537,2.1537,2.15496,86000000.0
2009-07-29 06:00:00,2.15508,2.15524,2.15396,2.15438,87000000.0
2009-07-29 06:05:00,2.15455,2.15552,2.15455,2.15526,45000000.0
2009-07-29 06:10:00,2.15579,2.15615,2.15105,2.15265,50000000.0
2009-07-29 06:15:00,2.15301,2.15346,2.15268,2.1534,61000000.0
2009-07-29 06:20:00,2.1532,2.1532,2.15235,2.15248,76000000.0
2009-07-29 06:25:00,2.15274,2.15284,2.15215,2.15284,41000000.0
2009-07-29 06:30:00,2.15302,2.15335,2.15189,2.15257,88000000.0
2009-07-29 06:35:00,2.15286,2.15286,2.15195,2.15207,45000000.0
2009-07-29 06:40:00,2.15213,2.15316,2.15213,2.15285,41000000.0
2009-07-29 06:45:00,2.15261,2.15305,2.15016,2.1519,41000000.0
2009-07-29 06:50:00,2.15213,2.1524,2.15132,2.15137,46000000.0
2009-07-29 06:55:00,2.15128,2.15174,2.15102,2.15111,66000000.0
2009-07-29 07:00:00,2.15115,2.15124,2.15077,2.15085,56000000.0
2009-07-29 07:05:00,2.15099,2.15147,2.15099,2.15147,59000000.0
2009-07-29 07:10:00,2.15182,2.15187,2.15068,2.15132,61000000.0
2009-07-29 07:15:00,2.15113,2.15267,2.15089,2.15186,49000000.0
2009-07-29 07:20:00,2.15173,2.15369,2.1516,2.15215,60000000.0
2009-07-29 07:25:00,2.15218,2.15343,2.15205,2.15249,106000000.0
2009-07-29 07:30:00,2.15277,2.15382,2.15277,2.15376,76000000.0
2009-07-29 07:35:00,2.15356,2.15397,2.15321,2.15359,54000000.0
2009-07-29 07:40:00,2.15383,2.154,2.15343,2.15366,82000000.0
2009-07-29 07:45:00,2.15375,2.15382,2.15329,2.15344,77000000.0
2009-07-29 07:50:00,2.15331,2.15345,2.15181,2.15228,97000000.0
2009-07-29 07:55:00,2.15227,2.15252,2.1517,2.15174,101000000.0
2009-07-29 08:00:00,2.15177,2.15346,2.15165,2.15325,106000000.0
2009-07-29 08:05:00,2.15334,2.15367,2.15242,2.15274,93000000.0
2009-07-29 08:10:00,2.15273,2.15469,2.15273,2.15305,118000000.0
2009-07-29 08:15:00,2.15335,2.15594,2.15335,2.15585,94000000.0
2009-07-29 08:20:00,2.15585,2.15845,2.15452,2.15819,101000000.0
2009-07-29 08:25:00,2.15777,2.15937,2.15708,2.15708,154000000.0
2009-07-29 08:30:00,2.15632,2.15819,2.15632,2.15695,216000000.0
2009-07-29 08:35:00,2.15644,2.15753,2.15626,2.15669,120000000.0
2009-07-29 08:40:00,2.15706,2.15829,2.15702,2.15801,123000000.0
2009-07-29 08:45:00,2.15802,2.15802,2.15524,2.15524,148000000.0
2009-07-29 08:50:00,2.15495,2.15801,2.15495,2.15726,232000000.0
2009-07-29 08:55:00,2.15719,2.15865,2.15719,2.1579,129000000.0
2009-07-29 09:00:00,2.15786,2.15848,2.1562,2.15708,98000000.0
2009-07-29 09:05:00,2.15714,2.15737,2.15523,2.15622,129000000.0
2009-07-29 09:10:00,2.15622,2.15783,2.15595,2.15687,216000000.0
2009-07-29 09:15:00,2.15709,2.15764,2.15606,2.15656,232000000.0
2009-07-29 09:20:00,2.15652,2.15728,2.15608,2.15695,273000000.0
2009-07-29 09:25:00,2.15712,2.15712,2.15616,2.15663,194000000.0
2009-07-29 09:30:00,2.15647,2.15688,2.15572,2.15671,151000000.0
2009-07-29 09:35:00,2.157,2.15707,2.15509,2.15509,228000000.0
2009-07-29 09:40:00,2.1553,2.15563,2.15427,2.15427,226000000.0
2009-07-29 09:45:00,2.15448,2.15547,2.154,2.15428,136000000.0
2009-07-29 09:50:00,2.15423,2.15423,2.15299,2.15311,196000000.0
2009-07-29 09:55:00,2.15262,2.15389,2.15243,2.15361,190000000.0
2009-07-29 10:00:00,2.15357,2.15366,2.15291,2.15332,196000000.0
2009-07-29 10:05:00,2.15332,2.15389,2.15291,2.15359,232000000.0
2009-07-29 10:10:00,2.15398,2.15475,2.15376,2.15408,303000000.0
2009-07-29 10:15:00,2.15372,2.15393,2.1524,2.1539,225000000.0
2009-07-29 10:20:00,2.15418,2.15446,2.15344,2.15421,233000000.0
2009-07-29 10:25:00,2.15467,2.15566,2.15436,2.15566,301000000.0
2009-07-29 10:30:00,2.15548,2.15564,2.1551,2.15523,157000000.0
2009-07-29 10:35:00,2.155,2.15637,2.15458,2.15556,140000000.0
2009-07-29 10:40:00,2.15571,2.15611,2.1537,2.1537,139000000.0
2009-07-29 10:45:00,2.15321,2.1552,2.15321,2.15444,165000000.0
2009-07-29 10:50:00,2.15464,2.15464,2.15378,2.15378,206000000.0
2009-07-29 10:55:00,2.15304,2.15461,2.15291,2.15454,176000000.0
2009-07-29 11:00:00,2.15471,2.15479,2.15353,2.15437,178000000.0
2009-07-29 11:05:00,2.15443,2.15461,2.15345,2.15345,142000000.0
2009-07-29 11:10:00,2.15339,2.15396,2.15263,2.15306,236000000.0
2009-07-29 11:15:00,2.1532,2.1532,2.15261,2.15312,218000000.0
2009-07-29 11:20:00,2.1531,2.15366,2.15259,2.15316,229000000.0
2009-07-29 11:25:00,2.15338,2.1557,2.15334,2.15537,183000000.0
2009-07-29 11:30:00,2.15564,2.15613,2.1548,2.15518,173000000.0
2009-07-29 11:35:00,2.15505,2.15617,2.15471,2.15607,231000000.0
2009-07-29 11:40:00,2.1557,2.15642,2.15444,2.15503,185000000.0
2009-07-29 11:45:00,2.15512,2.15512,2.15322,2.15322,169000000.0
2009-07-29 11:50:00,2.15298,2.15305,2.15217,2.15284,188000000.0
2009-07-29 11:55:00,2.15281,2.15442,2.15245,2.15442,200000000.0
2009-07-29 12:00:00,2.15424,2.15547,2.15268,2.15305,150000000.0
2009-07-29 12:05:00,2.15339,2.15363,2.15254,2.15254,112000000.0
2009-07-29 12:10:00,2.15256,2.15354,2.1524,2.15342,149000000.0
2009-07-29 12:15:00,2.15345,2.15345,2.1519,2.15281,180000000.0
2009-07-29 12:20:00,2.15257,2.15287,2.1523,2.15255,178000000.0
2009-07-29 12:25:00,2.15262,2.15262,2.15046,2.15073,208000000.0
2009-07-29 12:30:00,2.15066,2.15323,2.15033,2.15272,188000000.0
2009-07-29 12:35:00,2.15245,2.15292,2.15158,2.15232,110000000.0
2009-07-29 12:40:00,2.1519,2.1519,2.15077,2.15144,82000000.0
2009-07-29 12:45:00,2.15146,2.15146,2.15026,2.15026,160000000.0
2009-07-29 12:50:00,2.15033,2.15033,2.14904,2.14937,129000000.0
2009-07-29 12:55:00,2.14944,2.15074,2.14898,2.15051,131000000.0
2009-07-29 13:00:00,2.15036,2.15054,2.14906,2.14952,91000000.0
2009-07-29 13:05:00,2.14936,2.15055,2.14883,2.15043,126000000.0
2009-07-29 13:10:00,2.1504,2.15049,2.14996,2.14997,104000000.0
2009-07-29 13:15:00,2.15004,2.15006,2.14801,2.14833,141000000.0
2009-07-29 13:20:00,2.14849,2.14914,2.1482,2.14825,165000000.0
2009-07-29 13:25:00,2.14814,2.14929,2.14745,2.1489,128000000.0
2009-07-29 13:30:00,2.14869,2.14892,2.14773,2.14837,118000000.0
2009-07-29 13:35:00,2.14852,2.1494,2.14805,2.14918,143000000.0
2009-07-29 13:40:00,2.14916,2.14935,2.1478,2.14846,145000000.0
2009-07-29 13:45:00,2.14902,2.14902,2.14776,2.14782,101000000.0
2009-07-29 13:50:00,2.14774,2.14994,2.14729,2.14994,144000000.0
2009-07-29 13:55:00,2.14983,2.15006,2.14928,2.14965,144000000.0
2009-07-29 14:00:00,2.14927,2.14927,2.14698,2.14698,124000000.0
2009-07-29 14:05:00,2.14703,2.14776,2.14682,2.1473,128000000.0
2009-07-29 14:10:00,2.14678,2.14699,2.14497,2.14508,104000000.0
2009-07-29 14:15:00,2.14512,2.1467,2.14502,2.146,86000000.0
2009-07-29 14:20:00,2.14555,2.14555,2.14436,2.14458,84000000.0
2009-07-29 14:25:00,2.14471,2.14478,2.14303,2.1434,75000000.0
2009-07-29 14:30:00,2.14325,2.14474,2.14312,2.14327,64000000.0
2009-07-29 14:35:00,2.14336,2.14643,2.14336,2.14598,41000000.0
2009-07-29 14:40:00,2.14576,2.14601,2.14521,2.14555,43000000.0
2009-07-29 14:45:00,2.1458,2.14675,2.14542,2.14631,45000000.0
2009-07-29 14:50:00,2.14604,2.14765,2.14578,2.14756,37000000.0
2009-07-29 14:55:00,2.14742,2.14752,2.14622,2.14622,38000000.0
2009-07-29 15:00:00,2.14598,2.14637,2.14448,2.14637,37000000.0
2009-07-29 15:05:00,2.14647,2.14655,2.14463,2.1455,41000000.0
2009-07-29 15:10:00,2.14591,2.14782,2.14591,2.1469,42000000.0
2009-07-29 15:15:00,2.14723,2.14729,2.14623,2.14623,37000000.0
2009-07-29 15:20:00,2.14618,2.14667,2.14601,2.14652,42000000.0
2009-07-29 15:25:00,2.14625,2.14678,2.14611,2.14648,39000000.0
2009-07-29 15:30:00,2.14665,2.14689,2.14417,2.14625,39000000.0
2009-07-29 15:35:00,2.1467,2.14715,2.14433,2.14513,39000000.0
2009-07-29 15:40:00,2.14525,2.14626,2.14483,2.14515,44000000.0
2009-07-29 15:45:00,2.14491,2.14532,2.14342,2.14532,38000000.0
2009-07-29 15:50:00,2.14533,2.14621,2.14502,2.14583,42000000.0
2009-07-29 15:55:00,2.1458,2.1458,2.14273,2.1433,43000000.0
2009-07-29 16:00:00,2.14357,2.14364,2.14279,2.14279,43000000.0
2009-07-29 16:05:00,2.14224,2.14244,2.1408,2.14132,44000000.0
2009-07-29 16:10:00,2.14158,2.14168,2.141,2.14132,44000000.0
2009-07-29 16:15:00,2.14169,2.14302,2.14164,2.1427,47000000.0
2009-07-29 16:20:00,2.14266,2.14318,2.14172,2.14202,44000000.0
2009-07-29 16:25:00,2.14204,2.14212,2.14043,2.14048,43000000.0
2009-07-29 16:30:00,2.14116,2.14226,2.14116,2.1414,42000000.0
2009-07-29 16:35:00,2.14147,2.14257,2.1413,2.14211,38000000.0
2009-07-29 16:40:00,2.14235,2.14235,2.14004,2.14133,42000000.0
2009-07-29 16:45:00,2.14131,2.14142,2.14024,2.14077,47000000.0
2009-07-29 16:50:00,2.14068,2.14068,2.13942,2.13963,40000000.0
2009-07-29 16:55:00,2.14023,2.14288,2.14023,2.14288,44000000.0
2009-07-29 17:00:00,2.14357,2.14402,2.142,2.14362,34000000.0
2009-07-29 17:05:00,2.14445,2.14606,2.14434,2.14557,44000000.0
2009-07-29 17:10:00,2.14506,2.14647,2.14441,2.14632,40000000.0
2009-07-29 17:15:00,2.1467,2.14807,2.1466,2.14761,40000000.0
2009-07-29 17:20:00,2.14722,2.14778,2.14603,2.14778,41000000.0
2009-07-29 17:25:00,2.14802,2.14802,2.1466,2.1468,38000000.0
2009-07-29 17:30:00,2.14669,2.14725,2.1449,2.1449,45000000.0
2009-07-29 17:35:00,2.14481,2.14572,2.14405,2.14572,36000000.0
2009-07-29 17:40:00,2.146,2.14816,2.14564,2.14798,45000000.0
2009-07-29 17:45:00,2.14753,2.14777,2.14554,2.14668,37000000.0
2009-07-29 17:50:00,2.14661,2.14766,2.14418,2.14557,39000000.0
2009-07-29 17:55:00,2.14544,2.14601,2.14509,2.14509,44000000.0
2009-07-29 18:00:00,2.14417,2.14431,2.1433,2.1433,44000000.0
2009-07-29 18:05:00,2.14317,2.14342,2.14232,2.14338,44000000.0
2009-07-29 18:10:00,2.1434,2.14412,2.14294,2.14391,44000000.0
2009-07-29 18:15:00,2.14394,2.14434,2.14205,2.14209,44000000.0
2009-07-29 18:20:00,2.14194,2.14227,2.14009,2.1417,47000000.0
2009-07-29 18:25:00,2.14199,2.14214,2.14156,2.14214,36000000.0
2009-07-29 18:30:00,2.14216,2.14216,2.1402,2.1402,46000000.0
2009-07-29 18:35:00,2.13977,2.13995,2.13878,2.1388,38000000.0
2009-07-29 18:40:00,2.13939,2.13989,2.13848,2.1395,41000000.0
2009-07-29 18:45:00,2.1395,2.13968,2.13837,2.13837,44000000.0
2009-07-29 18:50:00,2.13813,2.139,2.13753,2.13895,42000000.0
2009-07-29 18:55:00,2.13891,2.1409,2.1389,2.1391,41000000.0
2009-07-29 19:00:00,2.13931,2.14214,2.13744,2.14009,37000000.0
2009-07-29 19:05:00,2.13957,2.14272,2.13902,2.14272,40000000.0
2009-07-29 19:10:00,2.14232,2.14271,2.13799,2.1396,44000000.0
2009-07-29 19:15:00,2.13943,2.14025,2.1394,2.14009,42000000.0
2009-07-29 19:20:00,2.14053,2.14173,2.14053,2.14114,47000000.0
2009-07-29 19:25:00,2.14112,2.14154,2.14058,2.14154,42000000.0
2009-07-29 19:30:00,2.14134,2.14326,2.14134,2.14317,39000000.0
2009-07-29 19:35:00,2.14313,2.14313,2.14042,2.14042,38000000.0
2009-07-29 19:40:00,2.14098,2.14098,2.14,2.14,42000000.0
2009-07-29 19:45:00,2.13992,2.14092,2.13889,2.14092,40000000.0
2009-07-29 19:50:00,2.1408,2.1413,2.14065,2.14099,36000000.0
2009-07-29 19:55:00,2.14079,2.14143,2.14046,2.14046,41000000.0
2009-07-29 20:00:00,2.14007,2.14088,2.13932,2.13984,36000000.0
2009-07-29 20:05:00,2.13963,2.14115,2.13932,2.14108,45000000.0
2009-07-29 20:10:00,2.14075,2.14157,2.14071,2.14112,39000000.0
2009-07-29 20:15:00,2.14084,2.14135,2.14025,2.14101,42000000.0
2009-07-29 20:20:00,2.14088,2.14211,2.1408,2.14211,40000000.0
2009-07-29 20:25:00,2.14193,2.14261,2.14169,2.14183,39000000.0
2009-07-29 20:30:00,2.14198,2.14209,2.14145,2.14171,37000000.0
2009-07-29 20:35:00,2.14157,2.14192,2.14129,2.14164,46000000.0
2009-07-29 20:40:00,2.1418,2.1435,2.14074,2.14342,45000000.0
2009-07-29 20:45:00,2.14364,2.1439,2.1431,2.14341,43000000.0
2009-07-29 20:50:00,2.14367,2.14367,2.14113,2.14113,46000000.0
2009-07-29 20:55:00,2.14061,2.1427,2.14057,2.1427,36000000.0
2009-07-29 21:00:00,2.14287,2.14325,2.14243,2.14243,35000000.0
2009-07-29 21:05:00,2.1419,2.1426,2.14156,2.14243,44000000.0
2009-07-29 21:10:00,2.14268,2.14281,2.14227,2.14258,39000000.0
2009-07-29 21:15:00,2.14267,2.14278,2.14137,2.14149,36000000.0
2009-07-29 21:20:00,2.14153,2.14238,2.14152,2.14217,35000000.0
2009-07-29 21:25:00,2.14251,2.14258,2.14211,2.14215,36000000.0
2009-07-29 21:30:00,2.14212,2.14248,2.14192,2.14222,45000000.0
2009-07-29 21:35:00,2.14213,2.14283,2.14182,2.14218,44000000.0
2009-07-29 21:40:00,2.14164,2.14164,2.14039,2.14082,42000000.0
2009-07-29 21:45:00,2.14089,2.14119,2.14062,2.14096,39000000.0
2009-07-29 21:50:00,2.14091,2.14091,2.13991,2.14024,36000000.0
2009-07-29 21:55:00,2.14027,2.14221,2.1402,2.14051,37000000.0
2009-07-29 22:00:00,2.14074,2.14162,2.14022,2.14063,38000000.0
2009-07-29 22:05:00,2.14066,2.1407,2.14017,2.14032,42000000.0
2009-07-29 22:10:00,2.14029,2.14059,2.1386,2.13871,43000000.0
2009-07-29 22:15:00,2.13874,2.13988,2.13676,2.13988,39000000.0
2009-07-29 22:20:00,2.13983,2.13983,2.1392,2.13977,35000000.0
2009-07-29 22:25:00,2.13956,2.14085,2.13956,2.14018,43000000.0
2009-07-29 22:30:00,2.14056,2.14116,2.14025,2.1405,38000000.0
2009-07-29 22:35:00,2.14056,2.14065,2.13987,2.14032,42000000.0
2009-07-29 22:40:00,2.14053,2.1414,2.14026,2.14083,36000000.0
2009-07-29 22:45:00,2.14066,2.14106,2.14017,2.14039,41000000.0
2009-07-29 22:50:00,2.14031,2.14048,2.13834,2.13834,38000000.0
2009-07-29 22:55:00,2.13872,2.13908,2.13461,2.13461,38000000.0
2009-07-29 23:00:00,2.13523,2.15439,2.13523,2.1541,38000000.0
2009-07-29 23:05:00,2.15471,2.1571,2.15432,2.1571,38000000.0
2009-07-29 23:10:00,2.15748,2.15947,2.15734,2.15827,43000000.0
2009-07-29 23:15:00,2.15811,2.15899,2.15448,2.15509,38000000.0
2009-07-29 23:20:00,2.1551,2.1551,2.15348,2.1539,38000000.0
2009-07-29 23:25:00,2.15359,2.15561,2.15358,2.15448,42000000.0
2009-07-29 23:30:00,2.15436,2.15504,2.15412,2.15478,41000000.0
2009-07-29 23:35:00,2.15543,2.15657,2.15452,2.15559,39000000.0
2009-07-29 23:40:00,2.15592,2.15615,2.15475,2.15574,40000000.0
2009-07-29 23:45:00,2.15598,2.15666,2.15554,2.15612,40000000.0
2009-07-29 23:50:00,2.15595,2.15648,2.15287,2.15513,43000000.0
2009-07-29 23:55:00,2.15547,2.15909,2.15547,2.15806,42000000.0
2009-07-30 00:00:00,2.15815,2.15917,2.15778,2.15891,40000000.0
2009-07-30 00:05:00,2.15882,2.15942,2.15868,2.15869,42000000.0
2009-07-30 00:10:00,2.15882,2.16267,2.15865,2.16267,42000000.0
2009-07-30 00:15:00,2.16246,2.16246,2.16063,2.16122,41000000.0
2009-07-30 00:20:00,2.16158,2.16158,2.16091,2.16136,42000000.0
2009-07-30 00:25:00,2.16115,2.16115,2.16012,2.16012,42000000.0
2009-07-30 00:30:00,2.16027,2.16109,2.16006,2.16109,42000000.0
2009-07-30 00:35:00,2.16117,2.16175,2.16082,2.16115,42000000.0
2009-07-30 00:40:00,2.16052,2.16173,2.16029,2.16168,41000000.0
2009-07-30 00:45:00,2.16164,2.16349,2.16156,2.16348,46000000.0
2009-07-30 00:50:00,2.1636,2.16433,2.16278,2.1631,41000000.0
2009-07-30 00:55:00,2.16316,2.16326,2.16202,2.16208,37000000.0
2009-07-30 01:00:00,2.16208,2.16236,2.16177,2.16195,42000000.0
2009-07-30 01:05:00,2.16168,2.16184,2.16051,2.16091,37000000.0
2009-07-30 01:10:00,2.161,2.16124,2.16032,2.16088,43000000.0
2009-07-30 01:15:00,2.16103,2.16151,2.16041,2.1608,39000000.0
2009-07-30 01:20:00,2.16073,2.16147,2.16073,2.16088,40000000.0
2009-07-30 01:25:00,2.16097,2.16195,2.1608,2.16107,40000000.0
2009-07-30 01:30:00,2.16135,2.16173,2.16093,2.161,43000000.0
2009-07-30 01:35:00,2.16087,2.16237,2.16087,2.16142,38000000.0
2009-07-30 01:40:00,2.16117,2.16136,2.1606,2.16092,45000000.0
2009-07-30 01:45:00,2.16099,2.16112,2.15951,2.16013,37000000.0
2009-07-30 01:50:00,2.1603,2.16045,2.1593,2.1593,38000000.0
2009-07-30 01:55:00,2.15931,2.16013,2.15746,2.15924,43000000.0
2009-07-30 02:00:00,2.1594,2.15981,2.15816,2.15844,63000000.0
2009-07-30 02:05:00,2.15815,2.1595,2.1581,2.15909,55000000.0
2009-07-30 02:10:00,2.15959,2.15959,2.15731,2.15785,43000000.0
2009-07-30 02:15:00,2.15786,2.15989,2.15786,2.15914,40000000.0
2009-07-30 02:20:00,2.15898,2.15915,2.15696,2.1575,48000000.0
2009-07-30 02:25:00,2.15713,2.15885,2.15713,2.15885,69000000.0
2009-07-30 02:30:00,2.15849,2.16051,2.15827,2.15996,57000000.0
2009-07-30 02:35:00,2.15983,2.16049,2.15961,2.16017,45000000.0
2009-07-30 02:40:00,2.16053,2.16097,2.1597,2.16097,47000000.0
2009-07-30 02:45:00,2.1611,2.16191,2.16059,2.16141,49000000.0
2009-07-30 02:50:00,2.16139,2.16226,2.16092,2.1621,33000000.0
2009-07-30 02:55:00,2.16194,2.16194,2.16071,2.16164,54000000.0
2009-07-30 03:00:00,2.16153,2.16153,2.16021,2.16079,42000000.0
2009-07-30 03:05:00,2.16111,2.16111,2.15998,2.16075,44000000.0
2009-07-30 03:10:00,2.16094,2.16167,2.16083,2.16101,51000000.0
2009-07-30 03:15:00,2.16082,2.16119,2.16033,2.16104,37000000.0
2009-07-30 03:20:00,2.1617,2.16348,2.16148,2.16294,38000000.0
2009-07-30 03:25:00,2.16305,2.16318,2.1623,2.16238,57000000.0
2009-07-30 03:30:00,2.16205,2.16228,2.1612,2.1616,43000000.0
2009-07-30 03:35:00,2.16163,2.16431,2.16129,2.16429,42000000.0
2009-07-30 03:40:00,2.16461,2.16472,2.16375,2.16379,41000000.0
2009-07-30 03:45:00,2.16414,2.16536,2.16256,2.16304,57000000.0
2009-07-30 03:50:00,2.16306,2.16313,2.16213,2.16242,41000000.0
2009-07-30 03:55:00,2.16255,2.16293,2.16109,2.16113,46000000.0
2009-07-30 04:00:00,2.16078,2.16119,2.16035,2.16075,72000000.0
2009-07-30 04:05:00,2.16076,2.1615,2.16039,2.16039,40000000.0
2009-07-30 04:10:00,2.16027,2.16202,2.16027,2.16202,40000000.0
2009-07-30 04:15:00,2.16206,2.16215,2.16039,2.16046,64000000.0
2009-07-30 04:20:00,2.16075,2.16161,2.16045,2.16133,47000000.0
2009-07-30 04:25:00,2.16148,2.16156,2.16118,2.16118,56000000.0
2009-07-30 04:30:00,2.16115,2.16143,2.16092,2.16099,67000000.0
2009-07-30 04:35:00,2.16149,2.16267,2.16149,2.1622,44000000.0
2009-07-30 04:40:00,2.16219,2.16286,2.16212,2.16246,48000000.0
2009-07-30 04:45:00,2.16252,2.16271,2.1617,2.1617,37000000.0
2009-07-30 04:50:00,2.16177,2.16253,2.1617,2.16204,50000000.0
2009-07-30 04:55:00,2.16198,2.16289,2.16198,2.16274,52000000.0
2009-07-30 05:00:00,2.16294,2.16294,2.16156,2.16229,40000000.0
2009-07-30 05:05:00,2.16226,2.16263,2.1615,2.16263,53000000.0
2009-07-30 05:10:00,2.16239,2.16481,2.16223,2.1633,60000000.0
2009-07-30 05:15:00,2.16307,2.16424,2.16297,2.16424,53000000.0
2009-07-30 05:20:00,2.16437,2.16437,2.16052,2.16089,107000000.0
2009-07-30 05:25:00,2.16104,2.16182,2.16034,2.16173,125000000.0
2009-07-30 05:30:00,2.16184,2.1622,2.16127,2.16139,43000000.0
2009-07-30 05:35:00,2.16152,2.16191,2.16139,2.16174,54000000.0
2009-07-30 05:40:00,2.16173,2.16229,2.16148,2.16171,47000000.0
2009-07-30 05:45:00,2.16177,2.16194,2.16098,2.16098,57000000.0
2009-07-30 05:50:00,2.16085,2.16208,2.16076,2.16203,82000000.0
2009-07-30 05:55:00,2.16199,2.16228,2.16194,2.1621,86000000.0
2009-07-30 06:00:00,2.16208,2.16269,2.16149,2.16161,87000000.0
2009-07-30 06:05:00,2.16164,2.16227,2.16135,2.16175,45000000.0
2009-07-30 06:10:00,2.16192,2.16243,2.16184,2.16239,50000000.0
2009-07-30 06:15:00,2.16271,2.16275,2.16179,2.16187,61000000.0
2009-07-30 06:20:00,2.16188,2.16219,2.16168,2.1618,76000000.0
2009-07-30 06:25:00,2.16175,2.16233,2.16139,2.16144,41000000.0
2009-07-30 06:30:00,2.1617,2.16232,2.16113,2.1619,88000000.0
2009-07-30 06:35:00,2.16181,2.16193,2.16136,2.16169,45000000.0
2009-07-30 06:40:00,2.16166,2.16213,2.16115,2.16194,41000000.0
2009-07-30 06:45:00,2.162,2.16288,2.16039,2.16265,41000000.0
2009-07-30 06:50:00,2.16199,2.16237,2.16156,2.16221,46000000.0
2009-07-30 06:55:00,2.16244,2.16288,2.16214,2.16226,66000000.0
2009-07-30 07:00:00,2.16153,2.16274,2.16104,2.16274,56000000.0
2009-07-30 07:05:00,2.16237,2.16237,2.16143,2.1621,59000000.0
2009-07-30 07:10:00,2.16212,2.16288,2.16203,2.16207,61000000.0
2009-07-30 07:15:00,2.16217,2.16226,2.16128,2.16199,49000000.0
2009-07-30 07:20:00,2.16201,2.16236,2.15925,2.16015,60000000.0
2009-07-30 07:25:00,2.16005,2.16032,2.15912,2.15912,106000000.0
2009-07-30 07:30:00,2.15944,2.15979,2.15934,2.15956,76000000.0
2009-07-30 07:35:00,2.1593,2.15943,2.15824,2.15824,54000000.0
2009-07-30 07:40:00,2.15747,2.15822,2.1574,2.15818,82000000.0
2009-07-30 07:45:00,2.15808,2.15808,2.15726,2.15735,77000000.0
2009-07-30 07:50:00,2.15729,2.15746,2.1563,2.15746,97000000.0
2009-07-30 07:55:00,2.15719,2.15765,2.15643,2.1566,101000000.0
2009-07-30 08:00:00,2.15684,2.15834,2.15684,2.15783,106000000.0
2009-07-30 08:05:00,2.15785,2.1584,2.15735,2.1577,93000000.0
2009-07-30 08:10:00,2.15782,2.15782,2.15673,2.1572,118000000.0
2009-07-30 08:15:00,2.15714,2.15808,2.15664,2.15691,94000000.0
2009-07-30 08:20:00,2.15669,2.15687,2.15526,2.1559,101000000.0
2009-07-30 08:25:00,2.15601,2.15728,2.15597,2.15708,154000000.0
2009-07-30 08:30:00,2.15674,2.15865,2.15669,2.15742,216000000.0
2009-07-30 08:35:00,2.1569,2.15829,2.15657,2.15673,120000000.0
2009-07-30 08:40:00,2.15697,2.15728,2.15641,2.15716,123000000.0
2009-07-30 08:45:00,2.15755,2.15768,2.15667,2.15705,148000000.0
2009-07-30 08:50:00,2.15707,2.15746,2.15614,2.15614,232000000.0
2009-07-30 08:55:00,2.15632,2.15724,2.15609,2.15619,129000000.0
2009-07-30 09:00:00,2.15593,2.15623,2.15354,2.15364,98000000.0
2009-07-30 09:05:00,2.15358,2.15465,2.15296,2.15436,129000000.0
2009-07-30 09:10:00,2.15454,2.15499,2.15387,2.15432,216000000.0
2009-07-30 09:15:00,2.15412,2.15413,2.15256,2.15292,232000000.0
2009-07-30 09:20:00,2.15287,2.15373,2.15265,2.15373,273000000.0
2009-07-30 09:25:00,2.15359,2.15445,2.15337,2.15358,194000000.0
2009-07-30 09:30:00,2.15368,2.15456,2.15279,2.15429,151000000.0
2009-07-30 09:35:00,2.15436,2.15466,2.15301,2.15321,228000000.0
2009-07-30 09:40:00,2.15303,2.15342,2.15189,2.15222,226000000.0
2009-07-30 09:45:00,2.15247,2.15312,2.15164,2.15175,136000000.0
2009-07-30 09:50:00,2.15182,2.15186,2.15087,2.15161,196000000.0
2009-07-30 09:55:00,2.15142,2.15247,2.15134,2.15193,190000000.0
2009-07-30 10:00:00,2.15189,2.15199,2.15109,2.15109,196000000.0
2009-07-30 10:05:00,2.15083,2.15138,2.14972,2.14992,232000000.0
2009-07-30 10:10:00,2.14987,2.15048,2.1496,2.1496,303000000.0
2009-07-30 10:15:00,2.14962,2.14996,2.14929,2.14947,225000000.0
2009-07-30 10:20:00,2.14948,2.14996,2.14935,2.14965,233000000.0
2009-07-30 10:25:00,2.14985,2.15106,2.14985,2.15098,301000000.0
2009-07-30 10:30:00,2.15073,2.15293,2.15073,2.15149,157000000.0
2009-07-30 10:35:00,2.15149,2.15205,2.15108,2.15137,140000000.0
2009-07-30 10:40:00,2.15133,2.15239,2.15099,2.15177,139000000.0
2009-07-30 10:45:00,2.15187,2.15221,2.15011,2.15011,165000000.0
2009-07-30 10:50:00,2.15004,2.15035,2.14969,2.15035,206000000.0
2009-07-30 10:55:00,2.15013,2.15101,2.14934,2.15088,176000000.0
2009-07-30 11:00:00,2.15052,2.15131,2.15009,2.15128,178000000.0
2009-07-30 11:05:00,2.15109,2.15142,2.15032,2.15043,142000000.0
2009-07-30 11:10:00,2.15071,2.15201,2.15061,2.1517,236000000.0
2009-07-30 11:15:00,2.15164,2.15303,2.15145,2.15296,218000000.0
2009-07-30 11:20:00,2.15291,2.1535,2.15269,2.15315,229000000.0
2009-07-30 11:25:00,2.15279,2.15424,2.15279,2.15382,183000000.0
2009-07-30 11:30:00,2.15388,2.15496,2.15346,2.15487,173000000.0
2009-07-30 11:35:00,2.15465,2.1553,2.15465,2.15486,231000000.0
2009-07-30 11:40:00,2.15495,2.15561,2.15451,2.15559,185000000.0
2009-07-30 11:45:00,2.15597,2.1588,2.15597,2.1588,169000000.0
2009-07-30 11:50:00,2.15931,2.15943,2.15805,2.15808,188000000.0
2009-07-30 11:55:00,2.15783,2.15802,2.15679,2.15694,200000000.0
2009-07-30 12:00:00,2.15648,2.15648,2.15458,2.15468,150000000.0
2009-07-30 12:05:00,2.15457,2.15489,2.15414,2.15441,112000000.0
2009-07-30 12:10:00,2.15408,2.15445,2.15329,2.15348,149000000.0
2009-07-30 12:15:00,2.15342,2.15425,2.1521,2.15235,180000000.0
2009-07-30 12:20:00,2.15236,2.15292,2.15192,2.15238,178000000.0
2009-07-30 12:25:00,2.15259,2.15285,2.15058,2.15058,208000000.0
2009-07-30 12:30:00,2.15086,2.15303,2.15086,2.15221,188000000.0
2009-07-30 12:35:00,2.15237,2.15321,2.15213,2.15313,110000000.0
2009-07-30 12:40:00,2.15321,2.15322,2.15213,2.15255,82000000.0
2009-07-30 12:45:00,2.15242,2.15242,2.15084,2.15084,160000000.0
2009-07-30 12:50:00,2.15085,2.15188,2.15033,2.15124,129000000.0
2009-07-30 12:55:00,2.15167,2.15194,2.15107,2.15107,131000000.0
2009-07-30 13:00:00,2.15115,2.15158,2.15089,2.15121,91000000.0
2009-07-30 13:05:00,2.15126,2.15195,2.15095,2.15133,126000000.0
2009-07-30 13:10:00,2.15147,2.1537,2.15136,2.15335,104000000.0
2009-07-30 13:15:00,2.15317,2.15388,2.15317,2.15364,141000000.0
2009-07-30 13:20:00,2.15377,2.15424,2.15342,2.15424,165000000.0
2009-07-30 13:25:00,2.15383,2.15431,2.15347,2.15347,128000000.0
2009-07-30 13:30:00,2.15367,2.1543,2.15322,2.15404,118000000.0
2009-07-30 13:35:00,2.15405,2.15523,2.15378,2.15498,143000000.0
2009-07-30 13:40:00,2.15489,2.15537,2.15449,2.15488,145000000.0
2009-07-30 13:45:00,2.15505,2.15517,2.15356,2.1536,101000000.0
2009-07-30 13:50:00,2.15371,2.15433,2.1536,2.15376,144000000.0
2009-07-30 13:55:00,2.15395,2.15395,2.15287,2.15289,144000000.0
2009-07-30 14:00:00,2.15288,2.15448,2.15288,2.15448,124000000.0
2009-07-30 14:05:00,2.15449,2.15568,2.15442,2.15544,128000000.0
2009-07-30 14:10:00,2.15554,2.15567,2.155,2.155,104000000.0
2009-07-30 14:15:00,2.15489,2.15555,2.15457,2.1546,86000000.0
2009-07-30 14:20:00,2.15424,2.15443,2.15342,2.15404,84000000.0
2009-07-30 14:25:00,2.15388,2.15401,2.15316,2.15371,75000000.0
2009-07-30 14:30:00,2.15413,2.1544,2.15223,2.15334,63000000.0
2009-07-30 14:35:00,2.15331,2.15408,2.15152,2.15161,41000000.0
2009-07-30 14:40:00,2.15151,2.15192,2.15121,2.15129,43000000.0
2009-07-30 14:45:00,2.15153,2.15153,2.15029,2.15116,40000000.0
2009-07-30 14:50:00,2.15131,2.15249,2.15131,2.15184,37000000.0
2009-07-30 14:55:00,2.15203,2.15381,2.15179,2.15381,38000000.0
2009-07-30 15:00:00,2.15365,2.1538,2.15318,2.15343,37000000.0
2009-07-30 15:05:00,2.15367,2.15494,2.15358,2.15494,41000000.0
2009-07-30 15:10:00,2.15469,2.15566,2.15452,2.15525,42000000.0
2009-07-30 15:15:00,2.15547,2.1561,2.15511,2.15533,37000000.0
2009-07-30 15:20:00,2.15531,2.15658,2.15531,2.15626,42000000.0
2009-07-30 15:25:00,2.15612,2.15655,2.15526,2.15655,39000000.0
2009-07-30 15:30:00,2.15638,2.15638,2.15326,2.15326,39000000.0
2009-07-30 15:35:00,2.15296,2.15416,2.15165,2.15353,39000000.0
2009-07-30 15:40:00,2.15421,2.15481,2.15375,2.15449,44000000.0
2009-07-30 15:45:00,2.15479,2.15607,2.15462,2.15576,41000000.0
2009-07-30 15:50:00,2.15534,2.15534,2.1521,2.15287,42000000.0
2009-07-30 15:55:00,2.15229,2.15229,2.15113,2.15131,43000000.0
2009-07-30 16:00:00,2.15127,2.15203,2.15104,2.15141,43000000.0
2009-07-30 16:05:00,2.15109,2.15109,2.14949,2.14989,44000000.0
2009-07-30 16:10:00,2.15017,2.151,2.14885,2.14885,44000000.0
2009-07-30 16:15:00,2.14956,2.15108,2.14956,2.15108,47000000.0
2009-07-30 16:20:00,2.15103,2.15286,2.15076,2.15251,44000000.0
2009-07-30 16:25:00,2.15238,2.15359,2.15229,2.15352,43000000.0
2009-07-30 16:30:00,2.15355,2.15355,2.15269,2.15292,42000000.0
2009-07-30 16:35:00,2.153,2.15399,2.15278,2.15354,38000000.0
2009-07-30 16:40:00,2.15324,2.15361,2.15285,2.15319,42000000.0
2009-07-30 16:45:00,2.1532,2.15436,2.1532,2.15352,47000000.0
2009-07-30 16:50:00,2.15345,2.15393,2.15267,2.15393,37000000.0
2009-07-30 16:55:00,2.15392,2.15444,2.1516,2.15302,44000000.0
2009-07-30 17:00:00,2.15346,2.15405,2.15187,2.15395,34000000.0
2009-07-30 17:05:00,2.15401,2.1547,2.15343,2.15443,44000000.0
2009-07-30 17:10:00,2.15458,2.15458,2.15151,2.15165,40000000.0
2009-07-30 17:15:00,2.15168,2.15297,2.15135,2.15229,40000000.0
2009-07-30 17:20:00,2.15254,2.15264,2.15197,2.15197,41000000.0
2009-07-30 17:25:00,2.15211,2.15211,2.15114,2.15163,38000000.0
2009-07-30 17:30:00,2.15154,2.15267,2.15099,2.15263,45000000.0
2009-07-30 17:35:00,2.15278,2.15326,2.15234,2.15313,36000000.0
2009-07-30 17:40:00,2.15293,2.154,2.15255,2.15373,45000000.0
2009-07-30 17:45:00,2.15399,2.15441,2.15307,2.1537,37000000.0
2009-07-30 17:50:00,2.15343,2.15371,2.15313,2.15366,39000000.0
2009-07-30 17:55:00,2.15359,2.15393,2.15318,2.15341,44000000.0
2009-07-30 18:00:00,2.1533,2.15439,2.1533,2.15439,44000000.0
2009-07-30 18:05:00,2.15421,2.15499,2.15394,2.15499,44000000.0
2009-07-30 18:10:00,2.15497,2.15518,2.15467,2.15505,44000000.0
2009-07-30 18:15:00,2.1546,2.15467,2.15394,2.15408,42000000.0
2009-07-30 18:20:00,2.15412,2.15493,2.15201,2.15488,47000000.0
2009-07-30 18:25:00,2.15484,2.15493,2.15384,2.15473,36000000.0
2009-07-30 18:30:00,2.1546,2.1546,2.15386,2.15386,46000000.0
2009-07-30 18:35:00,2.15371,2.1542,2.1533,2.15368,38000000.0
2009-07-30 18:40:00,2.15394,2.15404,2.15352,2.15374,41000000.0
2009-07-30 18:45:00,2.15374,2.15422,2.15353,2.15377,44000000.0
2009-07-30 18:50:00,2.15393,2.15422,2.15368,2.15404,42000000.0
2009-07-30 18:55:00,2.15457,2.15478,2.15405,2.15443,41000000.0
2009-07-30 19:00:00,2.15449,2.15483,2.15213,2.15286,37000000.0
2009-07-30 19:05:00,2.1526,2.15331,2.15185,2.15295,40000000.0
2009-07-30 19:10:00,2.15278,2.15337,2.1515,2.15322,42000000.0
2009-07-30 19:15:00,2.15361,2.15514,2.1534,2.15396,46000000.0
2009-07-30 19:20:00,2.15447,2.15547,2.15301,2.15302,47000000.0
2009-07-30 19:25:00,2.15294,2.15347,2.15254,2.15259,38000000.0
2009-07-30 19:30:00,2.15261,2.15346,2.15251,2.15339,39000000.0
2009-07-30 19:35:00,2.15297,2.15365,2.15277,2.15346,38000000.0
2009-07-30 19:40:00,2.15369,2.15388,2.15213,2.15323,42000000.0
2009-07-30 19:45:00,2.15356,2.15518,2.15305,2.15471,40000000.0
2009-07-30 19:50:00,2.15484,2.1552,2.15426,2.15491,36000000.0
2009-07-30 19:55:00,2.15481,2.1553,2.15447,2.1553,41000000.0
2009-07-30 20:00:00,2.15541,2.15541,2.15465,2.15507,36000000.0
2009-07-30 20:05:00,2.15501,2.15575,2.15496,2.15526,45000000.0
2009-07-30 20:10:00,2.15514,2.15642,2.15514,2.156,39000000.0
2009-07-30 20:15:00,2.15582,2.15661,2.15566,2.1562,42000000.0
2009-07-30 20:20:00,2.15624,2.1565,2.15605,2.15618,40000000.0
2009-07-30 20:25:00,2.15577,2.15665,2.15577,2.15656,39000000.0
2009-07-30 20:30:00,2.15675,2.15675,2.1557,2.15591,37000000.0
2009-07-30 20:35:00,2.15582,2.15657,2.15582,2.15607,46000000.0
2009-07-30 20:40:00,2.15636,2.15648,2.15581,2.15595,45000000.0
2009-07-30 20:45:00,2.15596,2.15646,2.15575,2.1562,37000000.0
2009-07-30 20:50:00,2.15641,2.15679,2.15585,2.15643,46000000.0
2009-07-30 20:55:00,2.15639,2.15639,2.15498,2.15498,36000000.0
2009-07-30 21:00:00,2.15481,2.15503,2.15357,2.15357,35000000.0
2009-07-30 21:05:00,2.15397,2.15443,2.15387,2.1543,44000000.0
2009-07-30 21:10:00,2.15438,2.15469,2.15426,2.15449,39000000.0
2009-07-30 21:15:00,2.15463,2.15538,2.15443,2.15534,36000000.0
2009-07-30 21:20:00,2.15533,2.1554,2.15443,2.15443,35000000.0
2009-07-30 21:25:00,2.15462,2.15485,2.15406,2.15436,36000000.0
2009-07-30 21:30:00,2.15428,2.15459,2.15336,2.15411,45000000.0
2009-07-30 21:35:00,2.15389,2.15501,2.15381,2.15494,44000000.0
2009-07-30 21:40:00,2.15538,2.15727,2.15538,2.15614,42000000.0
2009-07-30 21:45:00,2.15641,2.15666,2.15554,2.15559,39000000.0
2009-07-30 21:50:00,2.15537,2.15537,2.15422,2.15463,36000000.0
2009-07-30 21:55:00,2.15435,2.15682,2.15428,2.1566,37000000.0
2009-07-30 22:00:00,2.15654,2.15697,2.15577,2.15577,43000000.0
2009-07-30 22:05:00,2.15571,2.15599,2.15555,2.15583,42000000.0
2009-07-30 22:10:00,2.15568,2.15713,2.15542,2.15713,43000000.0
2009-07-30 22:15:00,2.15713,2.15897,2.15567,2.15745,39000000.0
2009-07-30 22:20:00,2.15801,2.16092,2.15801,2.15888,38000000.0
2009-07-30 22:25:00,2.15855,2.16011,2.15795,2.16011,43000000.0
2009-07-30 22:30:00,2.16065,2.16082,2.15896,2.15948,38000000.0
2009-07-30 22:35:00,2.15936,2.15936,2.15854,2.15933,42000000.0
2009-07-30 22:40:00,2.159,2.15989,2.15801,2.15801,36000000.0
2009-07-30 22:45:00,2.15729,2.15796,2.15492,2.15508,41000000.0
2009-07-30 22:50:00,2.15559,2.1567,2.15559,2.15656,38000000.0
2009-07-30 22:55:00,2.15676,2.15717,2.15562,2.15684,34000000.0
2009-07-30 23:00:00,2.15711,2.15711,2.15578,2.15667,38000000.0
2009-07-30 23:05:00,2.15669,2.15752,2.15624,2.15663,38000000.0
2009-07-30 23:10:00,2.15643,2.15715,2.15594,2.15715,42000000.0
2009-07-30 23:15:00,2.15727,2.15793,2.15685,2.15793,38000000.0
2009-07-30 23:20:00,2.15793,2.15795,2.15766,2.15766,38000000.0
2009-07-30 23:25:00,2.15766,2.15788,2.15752,2.15781,42000000.0
2009-07-30 23:30:00,2.15793,2.15793,2.15725,2.15775,41000000.0
2009-07-30 23:35:00,2.15772,2.15819,2.15712,2.15732,43000000.0
2009-07-30 23:40:00,2.15719,2.15728,2.15604,2.15622,40000000.0
2009-07-30 23:45:00,2.15632,2.1567,2.15601,2.15609,40000000.0
2009-07-30 23:50:00,2.15639,2.15737,2.15489,2.15735,43000000.0
2009-07-30 23:55:00,2.15662,2.15662,2.15588,2.15635,42000000.0
2009-07-31 00:00:00,2.15595,2.15631,2.15582,2.15616,40000000.0
2009-07-31 00:05:00,2.15609,2.15632,2.15583,2.15592,42000000.0
2009-07-31 00:10:00,2.15614,2.15708,2.1558,2.15708,42000000.0
2009-07-31 00:15:00,2.15704,2.15739,2.15585,2.15739,41000000.0
2009-07-31 00:20:00,2.15692,2.15692,2.15634,2.15659,42000000.0
2009-07-31 00:25:00,2.15657,2.15722,2.15624,2.15678,42000000.0
2009-07-31 00:30:00,2.1569,2.15708,2.15671,2.15708,39000000.0
2009-07-31 00:35:00,2.15694,2.15801,2.15665,2.15793,42000000.0
2009-07-31 00:40:00,2.15741,2.1582,2.15707,2.15773,41000000.0
2009-07-31 00:45:00,2.1577,2.15834,2.15769,2.1582,46000000.0
2009-07-31 00:50:00,2.15835,2.15852,2.15709,2.1573,41000000.0
2009-07-31 00:55:00,2.1572,2.1572,2.15581,2.1567,37000000.0
2009-07-31 01:00:00,2.15705,2.15741,2.15611,2.15636,42000000.0
2009-07-31 01:05:00,2.15679,2.15749,2.15624,2.1572,37000000.0
2009-07-31 01:10:00,2.15743,2.15772,2.15721,2.15725,43000000.0
2009-07-31 01:15:00,2.15726,2.15764,2.15708,2.15764,39000000.0
2009-07-31 01:20:00,2.15767,2.1579,2.15597,2.15598,40000000.0
2009-07-31 01:25:00,2.156,2.15638,2.15448,2.15542,40000000.0
2009-07-31 01:30:00,2.15564,2.1557,2.15477,2.155,40000000.0
2009-07-31 01:35:00,2.15515,2.1559,2.15479,2.15523,38000000.0
2009-07-31 01:40:00,2.15579,2.15709,2.15554,2.15657,45000000.0
2009-07-31 01:45:00,2.1566,2.15683,2.15587,2.15596,37000000.0
2009-07-31 01:50:00,2.15606,2.15706,2.15543,2.15706,38000000.0
2009-07-31 01:55:00,2.15725,2.1576,2.15553,2.15655,43000000.0
2009-07-31 02:00:00,2.15643,2.15671,2.15632,2.15639,63000000.0
2009-07-31 02:05:00,2.15687,2.15739,2.15685,2.15692,55000000.0
2009-07-31 02:10:00,2.15564,2.15716,2.15564,2.15662,43000000.0
2009-07-31 02:15:00,2.1567,2.15681,2.15658,2.15678,40000000.0
2009-07-31 02:20:00,2.15694,2.15696,2.15653,2.1567,48000000.0
2009-07-31 02:25:00,2.15663,2.15665,2.156,2.15647,69000000.0
2009-07-31 02:30:00,2.15632,2.15644,2.15591,2.15621,57000000.0
2009-07-31 02:35:00,2.15631,2.15717,2.156,2.15711,45000000.0
2009-07-31 02:40:00,2.15716,2.15778,2.15657,2.15682,47000000.0
2009-07-31 02:45:00,2.15689,2.15735,2.15638,2.1564,49000000.0
2009-07-31 02:50:00,2.15657,2.15663,2.15565,2.15627,33000000.0
2009-07-31 02:55:00,2.1561,2.15681,2.1553,2.15656,54000000.0
2009-07-31 03:00:00,2.15604,2.15608,2.15508,2.15577,42000000.0
2009-07-31 03:05:00,2.15577,2.15597,2.15543,2.15586,44000000.0
2009-07-31 03:10:00,2.15594,2.15649,2.15574,2.15579,51000000.0
2009-07-31 03:15:00,2.1557,2.15815,2.15495,2.15751,37000000.0
2009-07-31 03:20:00,2.15757,2.15849,2.15647,2.15774,38000000.0
2009-07-31 03:25:00,2.15779,2.15934,2.15765,2.1583,52000000.0
2009-07-31 03:30:00,2.1582,2.15903,2.15783,2.15783,43000000.0
2009-07-31 03:35:00,2.15834,2.15904,2.15824,2.15877,42000000.0
2009-07-31 03:40:00,2.15888,2.15983,2.15847,2.15852,39000000.0
2009-07-31 03:45:00,2.15895,2.15903,2.15822,2.15853,57000000.0
2009-07-31 03:50:00,2.15928,2.15936,2.15821,2.15854,41000000.0
2009-07-31 03:55:00,2.15838,2.15865,2.15669,2.15762,46000000.0
2009-07-31 04:00:00,2.15761,2.15784,2.15663,2.15663,72000000.0
2009-07-31 04:05:00,2.15719,2.15813,2.15719,2.15813,40000000.0
2009-07-31 04:10:00,2.15803,2.15844,2.15716,2.15716,37000000.0
2009-07-31 04:15:00,2.15726,2.15923,2.15726,2.15879,64000000.0
2009-07-31 04:20:00,2.15881,2.15929,2.15768,2.15773,47000000.0
2009-07-31 04:25:00,2.15712,2.15746,2.15647,2.15715,56000000.0
2009-07-31 04:30:00,2.15748,2.15748,2.15548,2.15548,67000000.0
2009-07-31 04:35:00,2.15566,2.15697,2.15543,2.15553,38000000.0
2009-07-31 04:40:00,2.156,2.15655,2.15578,2.15653,48000000.0
2009-07-31 04:45:00,2.15648,2.15648,2.15462,2.15475,37000000.0
2009-07-31 04:50:00,2.15466,2.15482,2.15319,2.15353,50000000.0
2009-07-31 04:55:00,2.15406,2.15437,2.15235,2.15235,52000000.0
2009-07-31 05:00:00,2.15117,2.1523,2.15047,2.1523,40000000.0
2009-07-31 05:05:00,2.15254,2.15316,2.15246,2.1528,53000000.0
2009-07-31 05:10:00,2.15291,2.15334,2.15291,2.15294,60000000.0
2009-07-31 05:15:00,2.15293,2.15301,2.15243,2.15276,53000000.0
2009-07-31 05:20:00,2.1528,2.15347,2.15269,2.15337,107000000.0
2009-07-31 05:25:00,2.15343,2.15378,2.15329,2.15374,125000000.0
2009-07-31 05:30:00,2.1538,2.15429,2.15304,2.15414,43000000.0
2009-07-31 05:35:00,2.1542,2.15437,2.15286,2.15319,54000000.0
2009-07-31 05:40:00,2.15333,2.15347,2.15272,2.15276,47000000.0
2009-07-31 05:45:00,2.15272,2.15292,2.15234,2.15243,57000000.0
2009-07-31 05:50:00,2.15237,2.15342,2.15226,2.15304,82000000.0
2009-07-31 05:55:00,2.153,2.15391,2.153,2.15342,86000000.0
2009-07-31 06:00:00,2.15355,2.15424,2.15325,2.15358,87000000.0
2009-07-31 06:05:00,2.15376,2.15413,2.15336,2.15391,45000000.0
2009-07-31 06:10:00,2.15387,2.15391,2.15175,2.15175,50000000.0
2009-07-31 06:15:00,2.15176,2.15176,2.15074,2.15094,61000000.0
2009-07-31 06:20:00,2.15101,2.15205,2.15091,2.15171,76000000.0
2009-07-31 06:25:00,2.15135,2.15168,2.14973,2.15023,41000000.0
2009-07-31 06:30:00,2.15022,2.15037,2.14983,2.15033,88000000.0
2009-07-31 06:35:00,2.1503,2.1503,2.14934,2.14979,45000000.0
2009-07-31 06:40:00,2.14991,2.15018,2.14933,2.14982,41000000.0
2009-07-31 06:45:00,2.15034,2.15039,2.1479,2.14949,41000000.0
2009-07-31 06:50:00,2.1495,2.14991,2.1495,2.14983,46000000.0
2009-07-31 06:55:00,2.15021,2.15066,2.14891,2.15009,66000000.0
2009-07-31 07:00:00,2.15011,2.15068,2.14881,2.14881,56000000.0
2009-07-31 07:05:00,2.14894,2.14991,2.14814,2.14818,59000000.0
2009-07-31 07:10:00,2.14847,2.14932,2.14832,2.14853,61000000.0
2009-07-31 07:15:00,2.14908,2.14944,2.14874,2.14924,49000000.0
2009-07-31 07:20:00,2.14928,2.14973,2.14839,2.14877,60000000.0
2009-07-31 07:25:00,2.14884,2.14923,2.14824,2.14906,106000000.0
2009-07-31 07:30:00,2.149,2.14959,2.14896,2.14931,76000000.0
2009-07-31 07:35:00,2.14927,2.15214,2.14927,2.15187,54000000.0
2009-07-31 07:40:00,2.1517,2.15251,2.15098,2.15251,82000000.0
2009-07-31 07:45:00,2.15279,2.15279,2.15228,2.1525,77000000.0
2009-07-31 07:50:00,2.15275,2.15348,2.15223,2.1528,97000000.0
2009-07-31 07:55:00,2.15343,2.1542,2.15312,2.15335,101000000.0
2009-07-31 08:00:00,2.15301,2.15384,2.15263,2.15376,106000000.0
2009-07-31 08:05:00,2.15392,2.15461,2.15357,2.15406,93000000.0
2009-07-31 08:10:00,2.15386,2.1544,2.15185,2.15212,118000000.0
2009-07-31 08:15:00,2.15215,2.15215,2.15031,2.15156,94000000.0
2009-07-31 08:20:00,2.15166,2.15321,2.15166,2.15273,101000000.0
2009-07-31 08:25:00,2.15302,2.15441,2.15275,2.15431,154000000.0
2009-07-31 08:30:00,2.15425,2.15443,2.15386,2.15399,216000000.0
2009-07-31 08:35:00,2.15381,2.15454,2.15334,2.15362,120000000.0
2009-07-31 08:40:00,2.15351,2.15402,2.15236,2.15236,123000000.0
2009-07-31 08:45:00,2.1524,2.15354,2.152,2.15201,148000000.0
2009-07-31 08:50:00,2.15239,2.15304,2.15146,2.15206,232000000.0
2009-07-31 08:55:00,2.15178,2.15337,2.15134,2.15261,129000000.0
2009-07-31 09:00:00,2.15274,2.15274,2.15157,2.15162,98000000.0
2009-07-31 09:05:00,2.15124,2.15189,2.15122,2.15149,129000000.0
2009-07-31 09:10:00,2.1513,2.1513,2.14969,2.15044,216000000.0
2009-07-31 09:15:00,2.15046,2.15119,2.14993,2.15064,232000000.0
2009-07-31 09:20:00,2.15059,2.15123,2.14994,2.15041,273000000.0
2009-07-31 09:25:00,2.15003,2.15003,2.14865,2.14986,194000000.0
2009-07-31 09:30:00,2.15008,2.151,2.14986,2.151,151000000.0
2009-07-31 09:35:00,2.1511,2.15183,2.15058,2.15173,228000000.0
2009-07-31 09:40:00,2.1515,2.1517,2.15077,2.1509,226000000.0
2009-07-31 09:45:00,2.15098,2.15127,2.14879,2.14879,136000000.0
2009-07-31 09:50:00,2.1487,2.15004,2.1487,2.14977,196000000.0
2009-07-31 09:55:00,2.15027,2.1505,2.14931,2.1505,190000000.0
2009-07-31 10:00:00,2.15035,2.15138,2.15029,2.15073,196000000.0
2009-07-31 10:05:00,2.1508,2.15223,2.15072,2.15167,232000000.0
2009-07-31 10:10:00,2.15193,2.15241,2.15154,2.1521,303000000.0
2009-07-31 10:15:00,2.15227,2.15327,2.15211,2.15242,225000000.0
2009-07-31 10:20:00,2.15279,2.153,2.15259,2.15282,233000000.0
2009-07-31 10:25:00,2.15279,2.153,2.15175,2.15241,301000000.0
2009-07-31 10:30:00,2.15215,2.15222,2.15106,2.15222,157000000.0
2009-07-31 10:35:00,2.15188,2.1524,2.15172,2.15189,140000000.0
2009-07-31 10:40:00,2.15181,2.15218,2.15128,2.152,139000000.0
2009-07-31 10:45:00,2.15187,2.15217,2.15131,2.15204,165000000.0
2009-07-31 10:50:00,2.1518,2.15213,2.15124,2.15213,206000000.0
2009-07-31 10:55:00,2.15231,2.15266,2.15102,2.15217,176000000.0
2009-07-31 11:00:00,2.15286,2.15328,2.15237,2.15238,178000000.0
2009-07-31 11:05:00,2.1524,2.1524,2.15172,2.15204,142000000.0
2009-07-31 11:10:00,2.15209,2.15267,2.15181,2.15267,236000000.0
2009-07-31 11:15:00,2.15269,2.15322,2.15241,2.15311,218000000.0
2009-07-31 11:20:00,2.15319,2.15348,2.15246,2.15281,229000000.0
2009-07-31 11:25:00,2.15292,2.15374,2.15292,2.15338,183000000.0
2009-07-31 11:30:00,2.15285,2.15295,2.15187,2.15205,173000000.0
2009-07-31 11:35:00,2.15212,2.15212,2.15063,2.15065,231000000.0
2009-07-31 11:40:00,2.15052,2.15069,2.15005,2.15029,185000000.0
2009-07-31 11:45:00,2.15017,2.15059,2.14963,2.15059,169000000.0
2009-07-31 11:50:00,2.15035,2.1508,2.15004,2.15077,188000000.0
2009-07-31 11:55:00,2.15066,2.15104,2.15041,2.15091,200000000.0
2009-07-31 12:00:00,2.1508,2.15179,2.1506,2.15137,150000000.0
2009-07-31 12:05:00,2.15137,2.15182,2.15036,2.15083,112000000.0
2009-07-31 12:10:00,2.1504,2.15153,2.15028,2.151,149000000.0
2009-07-31 12:15:00,2.15095,2.15108,2.15021,2.15021,180000000.0
2009-07-31 12:20:00,2.15032,2.15098,2.1501,2.15076,178000000.0
2009-07-31 12:25:00,2.15036,2.15128,2.14919,2.14919,208000000.0
2009-07-31 12:30:00,2.14845,2.15081,2.14845,2.15011,188000000.0
2009-07-31 12:35:00,2.15019,2.15063,2.14848,2.14848,110000000.0
2009-07-31 12:40:00,2.14837,2.14993,2.14837,2.14948,82000000.0
2009-07-31 12:45:00,2.14957,2.14969,2.14929,2.14929,160000000.0
2009-07-31 12:50:00,2.14944,2.15053,2.14936,2.14946,129000000.0
2009-07-31 12:55:00,2.14968,2.15033,2.14936,2.1496,131000000.0
2009-07-31 13:00:00,2.14953,2.15042,2.14926,2.14982,91000000.0
2009-07-31 13:05:00,2.14982,2.15095,2.14948,2.15072,126000000.0
2009-07-31 13:10:00,2.15087,2.15121,2.15004,2.15016,104000000.0
2009-07-31 13:15:00,2.15011,2.15065,2.14975,2.15065,141000000.0
2009-07-31 13:20:00,2.15042,2.15089,2.15022,2.15044,165000000.0
2009-07-31 13:25:00,2.15053,2.15305,2.15052,2.15305,128000000.0
2009-07-31 13:30:00,2.15327,2.15373,2.15236,2.15354,118000000.0
2009-07-31 13:35:00,2.1539,2.15412,2.15288,2.15288,143000000.0
2009-07-31 13:40:00,2.15247,2.15274,2.15172,2.1518,145000000.0
2009-07-31 13:45:00,2.1517,2.15288,2.15139,2.15276,101000000.0
2009-07-31 13:50:00,2.15345,2.15408,2.15322,2.15383,144000000.0
2009-07-31 13:55:00,2.15394,2.15435,2.15371,2.15394,144000000.0
2009-07-31 14:00:00,2.15426,2.1554,2.15414,2.15465,124000000.0
2009-07-31 14:05:00,2.1548,2.15658,2.1548,2.15635,128000000.0
2009-07-31 14:10:00,2.15606,2.15734,2.15606,2.15707,104000000.0
2009-07-31 14:15:00,2.15667,2.15725,2.15647,2.15711,86000000.0
2009-07-31 14:20:00,2.15709,2.15715,2.15596,2.15596,84000000.0
2009-07-31 14:25:00,2.15562,2.15608,2.15471,2.15471,75000000.0
2009-07-31 14:30:00,2.15516,2.15818,2.15407,2.15707,61000000.0
2009-07-31 14:35:00,2.15737,2.15962,2.15721,2.15843,41000000.0
2009-07-31 14:40:00,2.15717,2.15722,2.15555,2.15555,43000000.0
2009-07-31 14:45:00,2.15533,2.15594,2.15469,2.1559,40000000.0
2009-07-31 14:50:00,2.1558,2.15756,2.15571,2.15693,37000000.0
2009-07-31 14:55:00,2.1573,2.15804,2.15609,2.15628,38000000.0
2009-07-31 15:00:00,2.15618,2.15642,2.15535,2.15582,37000000.0
2009-07-31 15:05:00,2.1562,2.15836,2.1562,2.15763,41000000.0
2009-07-31 15:10:00,2.15797,2.1587,2.15756,2.15767,47000000.0
2009-07-31 15:15:00,2.15751,2.15791,2.15512,2.15512,37000000.0
2009-07-31 15:20:00,2.15459,2.15501,2.15429,2.15442,42000000.0
2009-07-31 15:25:00,2.15407,2.15486,2.15319,2.15366,39000000.0
2009-07-31 15:30:00,2.15342,2.15476,2.15341,2.15426,39000000.0
2009-07-31 15:35:00,2.154,2.15499,2.15247,2.15425,39000000.0
2009-07-31 15:40:00,2.15455,2.15475,2.15241,2.15343,44000000.0
2009-07-31 15:45:00,2.15348,2.15426,2.15276,2.15426,38000000.0
2009-07-31 15:50:00,2.15498,2.15581,2.15358,2.15413,42000000.0
2009-07-31 15:55:00,2.15426,2.15594,2.15257,2.15594,43000000.0
2009-07-31 16:00:00,2.15636,2.15874,2.15515,2.15515,43000000.0
2009-07-31 16:05:00,2.15499,2.15609,2.15398,2.15398,44000000.0
2009-07-31 16:10:00,2.15393,2.15677,2.15308,2.15533,44000000.0
2009-07-31 16:15:00,2.15599,2.15605,2.15285,2.15434,47000000.0
2009-07-31 16:20:00,2.15476,2.15567,2.15476,2.15559,44000000.0
2009-07-31 16:25:00,2.15575,2.15669,2.15461,2.15469,43000000.0
2009-07-31 16:30:00,2.15433,2.15509,2.15384,2.15492,42000000.0
2009-07-31 16:35:00,2.15463,2.15544,2.15425,2.15527,38000000.0
2009-07-31 16:40:00,2.15501,2.15593,2.15371,2.15394,42000000.0
2009-07-31 16:45:00,2.15372,2.15493,2.15372,2.15466,47000000.0
2009-07-31 16:50:00,2.15444,2.15488,2.15318,2.15379,37000000.0
2009-07-31 16:55:00,2.15365,2.15365,2.15074,2.15244,44000000.0
2009-07-31 17:00:00,2.15301,2.15438,2.15224,2.15438,34000000.0
2009-07-31 17:05:00,2.15432,2.15578,2.15423,2.15551,44000000.0
2009-07-31 17:10:00,2.15565,2.1559,2.15419,2.15419,40000000.0
2009-07-31 17:15:00,2.15383,2.15625,2.15383,2.15566,40000000.0
2009-07-31 17:20:00,2.15563,2.15638,2.15482,2.15627,41000000.0
2009-07-31 17:25:00,2.15648,2.15829,2.15588,2.15802,38000000.0
2009-07-31 17:30:00,2.15901,2.16095,2.15861,2.16018,45000000.0
2009-07-31 17:35:00,2.16009,2.16009,2.15687,2.15795,36000000.0
2009-07-31 17:40:00,2.15835,2.15983,2.15835,2.15975,45000000.0
2009-07-31 17:45:00,2.15979,2.16011,2.15915,2.15979,37000000.0
2009-07-31 17:50:00,2.15996,2.16039,2.15822,2.15855,39000000.0
2009-07-31 17:55:00,2.15853,2.16247,2.15853,2.16247,44000000.0
2009-07-31 18:00:00,2.16195,2.16449,2.16195,2.1626,44000000.0
2009-07-31 18:05:00,2.16241,2.16284,2.16001,2.16015,44000000.0
2009-07-31 18:10:00,2.15941,2.15941,2.15822,2.15824,44000000.0
2009-07-31 18:15:00,2.15821,2.15969,2.15704,2.15931,42000000.0
2009-07-31 18:20:00,2.15984,2.16059,2.15784,2.16005,47000000.0
2009-07-31 18:25:00,2.16038,2.16117,2.15981,2.16067,36000000.0
2009-07-31 18:30:00,2.16085,2.16176,2.16025,2.16149,46000000.0
2009-07-31 18:35:00,2.16164,2.16169,2.16055,2.16091,38000000.0
2009-07-31 18:40:00,2.16103,2.16148,2.15978,2.16005,41000000.0
2009-07-31 18:45:00,2.15997,2.1608,2.15896,2.15898,44000000.0
2009-07-31 18:50:00,2.15879,2.16016,2.15854,2.1591,42000000.0
2009-07-31 18:55:00,2.15904,2.15979,2.15842,2.15979,41000000.0
2009-07-31 19:00:00,2.15913,2.15913,2.15804,2.15865,37000000.0
2009-07-31 19:05:00,2.15876,2.15901,2.15766,2.15901,40000000.0
2009-07-31 19:10:00,2.15904,2.16019,2.15882,2.15971,42000000.0
2009-07-31 19:15:00,2.16106,2.16106,2.15952,2.16002,42000000.0
2009-07-31 19:20:00,2.16005,2.16075,2.16005,2.16038,47000000.0
2009-07-31 19:25:00,2.16046,2.16093,2.16043,2.16088,38000000.0
2009-07-31 19:30:00,2.16019,2.16148,2.15876,2.16148,39000000.0
2009-07-31 19:35:00,2.16139,2.162,2.16119,2.16176,38000000.0
2009-07-31 19:40:00,2.16177,2.16177,2.16089,2.16123,42000000.0
2009-07-31 19:45:00,2.16167,2.16167,2.15845,2.15861,40000000.0
2009-07-31 19:50:00,2.1585,2.15912,2.15821,2.15876,36000000.0
2009-07-31 19:55:00,2.15856,2.15861,2.15722,2.15793,41000000.0
2009-07-31 20:00:00,2.15763,2.15856,2.15737,2.1581,36000000.0
2009-07-31 20:05:00,2.15788,2.15872,2.15788,2.15868,45000000.0
2009-07-31 20:10:00,2.15856,2.15885,2.15473,2.1554,39000000.0
2009-07-31 20:15:00,2.15549,2.15549,2.15395,2.15395,42000000.0
2009-07-31 20:20:00,2.15375,2.15387,2.15329,2.15349,40000000.0
2009-07-31 20:25:00,2.15342,2.15405,2.15279,2.15288,39000000.0
2009-07-31 20:30:00,2.15289,2.15297,2.15174,2.1523,37000000.0
2009-07-31 20:35:00,2.15202,2.16243,2.15152,2.16243,46000000.0
2009-07-31 20:40:00,2.15947,2.15965,2.15359,2.15394,45000000.0
2009-07-31 20:45:00,2.15385,2.1548,2.15345,2.15445,42000000.0
2009-07-31 20:50:00,2.15501,2.15533,2.1543,2.15473,46000000.0
2009-07-31 20:55:00,2.15434,2.15606,2.15378,2.15606,36000000.0
2009-07-31 21:00:00,2.15596,2.15612,2.15378,2.15378,35000000.0
2009-07-31 21:05:00,2.1541,2.15573,2.15404,2.15562,44000000.0
2009-07-31 21:10:00,2.15551,2.15551,2.15383,2.15383,39000000.0
2009-07-31 21:15:00,2.15381,2.15454,2.15381,2.15454,36000000.0
2009-07-31 21:20:00,2.15446,2.15463,2.15362,2.15421,35000000.0
2009-07-31 21:25:00,2.15448,2.15448,2.15344,2.15395,36000000.0
2009-07-31 21:30:00,2.15382,2.1546,2.15314,2.15428,45000000.0
2009-07-31 21:35:00,2.15415,2.15426,2.15181,2.15181,44000000.0
2009-07-31 21:40:00,2.1517,2.15204,2.15109,2.15166,42000000.0
2009-07-31 21:45:00,2.15144,2.15146,2.15074,2.15126,39000000.0
2009-07-31 21:50:00,2.15118,2.15176,2.15081,2.15174,36000000.0
2009-07-31 21:55:00,2.15161,2.15176,2.15063,2.15126,37000000.0
2009-07-31 22:00:00,2.15168,2.15216,2.15102,2.15129,38000000.0
2009-07-31 22:05:00,2.15105,2.15251,2.15105,2.15221,42000000.0
2009-07-31 22:10:00,2.152,2.15306,2.15189,2.15302,43000000.0
2009-07-31 22:15:00,2.15287,2.15323,2.15094,2.15267,39000000.0
2009-07-31 22:20:00,2.15259,2.15325,2.15247,2.15279,39000000.0
2009-07-31 22:25:00,2.15272,2.15341,2.15255,2.15331,43000000.0
2009-07-31 22:30:00,2.1533,2.15536,2.15303,2.15536,38000000.0
2009-07-31 22:35:00,2.15562,2.15653,2.15477,2.15644,42000000.0
2009-07-31 22:40:00,2.15636,2.15679,2.15558,2.1562,36000000.0
2009-07-31 22:45:00,2.15642,2.15656,2.1548,2.1551,41000000.0
2009-07-31 22:50:00,2.15503,2.15503,2.15347,2.15347,38000000.0
2009-07-31 22:55:00,2.15365,2.15365,2.15251,2.15265,34000000.0
2009-08-02 23:00:00,2.15949,2.16022,2.15239,2.1596,38000000.0
2009-08-02 23:05:00,2.15884,2.1597,2.15699,2.15922,38000000.0
2009-08-02 23:10:00,2.15967,2.16021,2.15918,2.15981,42000000.0
2009-08-02 23:15:00,2.15984,2.16019,2.15907,2.16019,38000000.0
2009-08-02 23:20:00,2.16023,2.16069,2.15892,2.15923,38000000.0
2009-08-02 23:25:00,2.15956,2.1607,2.1591,2.16027,42000000.0
2009-08-02 23:30:00,2.16063,2.16198,2.16017,2.16189,41000000.0
2009-08-02 23:35:00,2.16193,2.16237,2.16139,2.16156,39000000.0
2009-08-02 23:40:00,2.16213,2.16213,2.15985,2.16155,40000000.0
2009-08-02 23:45:00,2.16003,2.16117,2.15993,2.16083,40000000.0
2009-08-02 23:50:00,2.16073,2.16097,2.15904,2.16074,43000000.0
2009-08-02 23:55:00,2.16104,2.16126,2.15865,2.15865,42000000.0
2009-08-03 00:00:00,2.15841,2.16028,2.15805,2.16023,40000000.0
2009-08-03 00:05:00,2.16041,2.16063,2.1598,2.16059,42000000.0
2009-08-03 00:10:00,2.16066,2.16079,2.15912,2.15952,42000000.0
2009-08-03 00:15:00,2.15937,2.16048,2.15903,2.16048,41000000.0
2009-08-03 00:20:00,2.16062,2.16076,2.16013,2.16019,42000000.0
2009-08-03 00:25:00,2.16014,2.16068,2.15919,2.16046,42000000.0
2009-08-03 00:30:00,2.16052,2.16072,2.15938,2.15996,39000000.0
2009-08-03 00:35:00,2.15991,2.16005,2.15765,2.15788,42000000.0
2009-08-03 00:40:00,2.15777,2.15884,2.15741,2.15833,41000000.0
2009-08-03 00:45:00,2.15842,2.15977,2.15819,2.15977,46000000.0
2009-08-03 00:50:00,2.15992,2.16003,2.15784,2.1592,41000000.0
2009-08-03 00:55:00,2.15939,2.15943,2.15858,2.15858,37000000.0
2009-08-03 01:00:00,2.15852,2.16018,2.1583,2.16018,42000000.0
2009-08-03 01:05:00,2.16002,2.16002,2.15936,2.15936,37000000.0
2009-08-03 01:10:00,2.15951,2.16009,2.15767,2.15777,43000000.0
2009-08-03 01:15:00,2.15807,2.1581,2.15733,2.15788,39000000.0
2009-08-03 01:20:00,2.15798,2.15878,2.15728,2.15728,40000000.0
2009-08-03 01:25:00,2.15717,2.15717,2.15288,2.15314,40000000.0
2009-08-03 01:30:00,2.15401,2.1546,2.14913,2.15107,40000000.0
2009-08-03 01:35:00,2.15103,2.15103,2.15001,2.15069,38000000.0
2009-08-03 01:40:00,2.1508,2.1508,2.14979,2.14979,45000000.0
2009-08-03 01:45:00,2.14993,2.15082,2.14876,2.14956,37000000.0
2009-08-03 01:50:00,2.14934,2.15164,2.14925,2.15135,38000000.0
2009-08-03 01:55:00,2.15186,2.15214,2.14869,2.15116,43000000.0
2009-08-03 02:00:00,2.15173,2.15269,2.14946,2.15011,43000000.0
2009-08-03 02:05:00,2.14985,2.15044,2.14923,2.14958,38000000.0
2009-08-03 02:10:00,2.14997,2.15138,2.14997,2.1508,37000000.0
2009-08-03 02:15:00,2.15033,2.15077,2.1492,2.14969,45000000.0
2009-08-03 02:20:00,2.14917,2.1505,2.14875,2.14989,38000000.0
2009-08-03 02:25:00,2.15015,2.15112,2.15015,2.15042,40000000.0
2009-08-03 02:30:00,2.15013,2.15021,2.14958,2.14998,40000000.0
2009-08-03 02:35:00,2.15042,2.15136,2.14971,2.15115,40000000.0
2009-08-03 02:40:00,2.15138,2.15173,2.15051,2.15108,39000000.0
2009-08-03 02:45:00,2.1509,2.15104,2.15001,2.1504,43000000.0
2009-08-03 02:50:00,2.15041,2.15061,2.14922,2.14922,37000000.0
2009-08-03 02:55:00,2.14939,2.15139,2.14939,2.15102,42000000.0
2009-08-03 03:00:00,2.15117,2.15168,2.14995,2.15026,37000000.0
2009-08-03 03:05:00,2.1503,2.15048,2.14912,2.1495,41000000.0
2009-08-03 03:10:00,2.14941,2.15038,2.14897,2.15017,46000000.0
2009-08-03 03:15:00,2.15014,2.15026,2.14913,2.14971,41000000.0
2009-08-03 03:20:00,2.14984,2.15036,2.14873,2.15002,42000000.0
2009-08-03 03:25:00,2.14954,2.14976,2.14912,2.14929,39000000.0
2009-08-03 03:30:00,2.14899,2.1493,2.14839,2.14888,42000000.0
2009-08-03 03:35:00,2.14885,2.14892,2.14812,2.14812,42000000.0
2009-08-03 03:40:00,2.1486,2.1486,2.14704,2.14781,41000000.0
2009-08-03 03:45:00,2.14806,2.14876,2.14776,2.14782,42000000.0
2009-08-03 03:50:00,2.14792,2.14865,2.14723,2.14865,42000000.0
2009-08-03 03:55:00,2.14899,2.14899,2.14798,2.14808,40000000.0
2009-08-03 04:00:00,2.14761,2.14877,2.14727,2.14774,42000000.0
2009-08-03 04:05:00,2.14812,2.14979,2.14733,2.14897,43000000.0
2009-08-03 04:10:00,2.14881,2.14933,2.14856,2.14917,40000000.0
2009-08-03 04:15:00,2.14923,2.14963,2.14901,2.14962,40000000.0
2009-08-03 04:20:00,2.14951,2.14998,2.14907,2.14911,39000000.0
2009-08-03 04:25:00,2.14921,2.14969,2.14906,2.14965,41000000.0
2009-08-03 04:30:00,2.14978,2.14978,2.1486,2.14916,42000000.0
2009-08-03 04:35:00,2.14916,2.14971,2.14864,2.14864,38000000.0
2009-08-03 04:40:00,2.14851,2.14913,2.14819,2.149,38000000.0
2009-08-03 04:45:00,2.14899,2.14979,2.14869,2.14958,42000000.0
2009-08-03 04:50:00,2.14961,2.14979,2.14831,2.14869,38000000.0
2009-08-03 04:55:00,2.14877,2.14984,2.14855,2.1495,38000000.0
2009-08-03 05:00:00,2.14932,2.14961,2.14887,2.14898,34000000.0
2009-08-03 05:05:00,2.14852,2.14898,2.14828,2.14828,38000000.0
2009-08-03 05:10:00,2.14788,2.14839,2.1475,2.14797,41000000.0
2009-08-03 05:15:00,2.14797,2.14964,2.14797,2.14856,36000000.0
2009-08-03 05:20:00,2.14828,2.14852,2.14765,2.14819,42000000.0
2009-08-03 05:25:00,2.14821,2.14873,2.14752,2.14832,38000000.0
2009-08-03 05:30:00,2.14813,2.14832,2.14749,2.14817,43000000.0
2009-08-03 05:35:00,2.14814,2.1486,2.14778,2.14837,35000000.0
2009-08-03 05:40:00,2.14836,2.14856,2.14632,2.14816,39000000.0
2009-08-03 05:45:00,2.14808,2.14808,2.14733,2.14771,43000000.0
2009-08-03 05:50:00,2.14791,2.14824,2.14747,2.14778,42000000.0
2009-08-03 05:55:00,2.14781,2.14823,2.14734,2.14801,38000000.0
2009-08-03 06:00:00,2.14776,2.14823,2.14772,2.14801,37000000.0
2009-08-03 06:05:00,2.14776,2.1484,2.14754,2.148,36000000.0
2009-08-03 06:10:00,2.14832,2.14845,2.14794,2.14797,39000000.0
2009-08-03 06:15:00,2.14768,2.14945,2.14768,2.14945,42000000.0
2009-08-03 06:20:00,2.14954,2.14958,2.14854,2.14879,44000000.0
2009-08-03 06:25:00,2.1487,2.1488,2.14835,2.14845,45000000.0
2009-08-03 06:30:00,2.14854,2.14894,2.14795,2.14795,36000000.0
2009-08-03 06:35:00,2.14749,2.1481,2.14733,2.14751,35000000.0
2009-08-03 06:40:00,2.14796,2.14797,2.14746,2.14765,36000000.0
2009-08-03 06:45:00,2.14743,2.14903,2.14742,2.14851,39000000.0
2009-08-03 06:50:00,2.14831,2.14832,2.14737,2.1481,44000000.0
2009-08-03 06:55:00,2.14779,2.14856,2.14779,2.14824,35000000.0
2009-08-03 07:00:00,2.14802,2.14895,2.14774,2.1488,36000000.0
2009-08-03 07:05:00,2.14872,2.14942,2.14835,2.14929,46000000.0
2009-08-03 07:10:00,2.14921,2.15033,2.14898,2.15027,37000000.0
2009-08-03 07:15:00,2.1501,2.15019,2.14957,2.15012,45000000.0
2009-08-03 07:20:00,2.14999,2.15045,2.14835,2.14856,46000000.0
2009-08-03 07:25:00,2.14873,2.14964,2.14843,2.14884,37000000.0
2009-08-03 07:30:00,2.14764,2.14935,2.14764,2.14898,39000000.0
2009-08-03 07:35:00,2.14831,2.14848,2.14768,2.14829,40000000.0
2009-08-03 07:40:00,2.14811,2.14824,2.14787,2.14814,42000000.0
2009-08-03 07:45:00,2.14825,2.14866,2.14789,2.14854,39000000.0
2009-08-03 07:50:00,2.14856,2.14961,2.14792,2.14954,45000000.0
2009-08-03 07:55:00,2.14928,2.14928,2.14726,2.14801,36000000.0
2009-08-03 08:00:00,2.14815,2.14874,2.14721,2.14723,41000000.0
2009-08-03 08:05:00,2.14773,2.14795,2.14693,2.14779,36000000.0
2009-08-03 08:10:00,2.14779,2.14861,2.14777,2.14829,40000000.0
2009-08-03 08:15:00,2.14778,2.14924,2.14778,2.14869,42000000.0
2009-08-03 08:20:00,2.14829,2.14953,2.14829,2.14925,38000000.0
2009-08-03 08:25:00,2.14909,2.14932,2.14847,2.14867,39000000.0
2009-08-03 08:30:00,2.14884,2.15035,2.14879,2.14937,38000000.0
2009-08-03 08:35:00,2.14894,2.14973,2.14858,2.14973,47000000.0
2009-08-03 08:40:00,2.14921,2.14921,2.14824,2.14866,42000000.0
2009-08-03 08:45:00,2.14862,2.14923,2.14707,2.14807,42000000.0
2009-08-03 08:50:00,2.14829,2.14856,2.14599,2.14668,40000000.0
2009-08-03 08:55:00,2.1461,2.14611,2.14369,2.14369,37000000.0
2009-08-03 09:00:00,2.14344,2.14428,2.14282,2.14324,41000000.0
2009-08-03 09:05:00,2.14315,2.14326,2.14272,2.14309,42000000.0
2009-08-03 09:10:00,2.1429,2.14301,2.14095,2.14119,44000000.0
2009-08-03 09:15:00,2.14116,2.14171,2.14059,2.14124,41000000.0
2009-08-03 09:20:00,2.14083,2.14157,2.14058,2.14157,38000000.0
2009-08-03 09:25:00,2.14165,2.14311,2.14165,2.14197,46000000.0
2009-08-03 09:30:00,2.14182,2.14231,2.14159,2.14199,36000000.0
2009-08-03 09:35:00,2.14208,2.14284,2.14031,2.14284,47000000.0
2009-08-03 09:40:00,2.14278,2.14336,2.14229,2.14307,42000000.0
2009-08-03 09:45:00,2.14338,2.14451,2.14292,2.1445,44000000.0
2009-08-03 09:50:00,2.14447,2.14452,2.14289,2.14289,44000000.0
2009-08-03 09:55:00,2.14284,2.14337,2.1425,2.1432,44000000.0
2009-08-03 10:00:00,2.14352,2.14375,2.14235,2.14252,44000000.0
2009-08-03 10:05:00,2.14247,2.14304,2.14103,2.14135,39000000.0
2009-08-03 10:10:00,2.14147,2.14161,2.14016,2.14049,37000000.0
2009-08-03 10:15:00,2.14055,2.14116,2.13981,2.14006,45000000.0
2009-08-03 10:20:00,2.14021,2.14082,2.14,2.1401,36000000.0
2009-08-03 10:25:00,2.1398,2.14003,2.13885,2.13963,45000000.0
2009-08-03 10:30:00,2.14019,2.14109,2.13917,2.13933,38000000.0
2009-08-03 10:35:00,2.1395,2.14105,2.13944,2.14105,41000000.0
2009-08-03 10:40:00,2.14147,2.14324,2.14147,2.14324,40000000.0
2009-08-03 10:45:00,2.14324,2.14356,2.14151,2.14356,40000000.0
2009-08-03 10:50:00,2.14388,2.14423,2.14328,2.14367,44000000.0
2009-08-03 10:55:00,2.14355,2.14505,2.14267,2.14398,34000000.0
2009-08-03 11:00:00,2.14394,2.14421,2.14222,2.14421,44000000.0
2009-08-03 11:05:00,2.1446,2.14493,2.14386,2.14412,37000000.0
2009-08-03 11:10:00,2.14422,2.14429,2.14309,2.14309,47000000.0
2009-08-03 11:15:00,2.1433,2.14358,2.14223,2.14268,42000000.0
2009-08-03 11:20:00,2.14254,2.14435,2.14252,2.14289,38000000.0
2009-08-03 11:25:00,2.14313,2.14313,2.14183,2.14191,42000000.0
2009-08-03 11:30:00,2.14176,2.14197,2.14017,2.14061,43000000.0
2009-08-03 11:35:00,2.14062,2.14073,2.14004,2.14017,44000000.0
2009-08-03 11:40:00,2.14019,2.14186,2.14013,2.14186,47000000.0
2009-08-03 11:45:00,2.14162,2.14347,2.14156,2.14257,44000000.0
2009-08-03 11:50:00,2.14261,2.14389,2.14261,2.14305,44000000.0
2009-08-03 11:55:00,2.14328,2.14328,2.14137,2.14137,43000000.0
2009-08-03 12:00:00,2.14101,2.1425,2.14101,2.1425,43000000.0
2009-08-03 12:05:00,2.14236,2.14325,2.1421,2.14227,42000000.0
2009-08-03 12:10:00,2.14206,2.14247,2.14181,2.14194,38000000.0
2009-08-03 12:15:00,2.14153,2.14314,2.14153,2.14281,44000000.0
2009-08-03 12:20:00,2.14293,2.14344,2.14154,2.1426,39000000.0
2009-08-03 12:25:00,2.14274,2.14382,2.1424,2.14311,39000000.0
2009-08-03 12:30:00,2.14298,2.14353,2.1428,2.14321,39000000.0
2009-08-03 12:35:00,2.14334,2.14506,2.14334,2.1449,42000000.0
2009-08-03 12:40:00,2.14479,2.1452,2.14433,2.1444,37000000.0
2009-08-03 12:45:00,2.14372,2.14414,2.14284,2.14286,42000000.0
2009-08-03 12:50:00,2.1433,2.14361,2.14274,2.1428,41000000.0
2009-08-03 12:55:00,2.14254,2.14335,2.14191,2.14294,37000000.0
2009-08-03 13:00:00,2.14259,2.14359,2.14232,2.14359,38000000.0
2009-08-03 13:05:00,2.14407,2.14492,2.14358,2.14487,37000000.0
2009-08-03 13:10:00,2.14505,2.14559,2.14494,2.14541,40000000.0
2009-08-03 13:15:00,2.14591,2.14633,2.1455,2.14633,43000000.0
2009-08-03 13:20:00,2.14632,2.14632,2.14421,2.14487,41000000.0
2009-08-03 13:25:00,2.14513,2.14513,2.14291,2.14293,61000000.0
2009-08-03 13:30:00,2.14324,2.14332,2.14269,2.143,75000000.0
2009-08-03 13:35:00,2.143,2.14341,2.1422,2.14341,84000000.0
2009-08-03 13:40:00,2.14334,2.14341,2.14274,2.14334,86000000.0
2009-08-03 13:45:00,2.14352,2.14391,2.14285,2.14319,104000000.0
2009-08-03 13:50:00,2.14291,2.14354,2.14246,2.14246,128000000.0
2009-08-03 13:55:00,2.14251,2.14351,2.14251,2.14346,124000000.0
2009-08-03 14:00:00,2.14382,2.14382,2.14288,2.14293,144000000.0
2009-08-03 14:05:00,2.14256,2.14361,2.14256,2.1434,144000000.0
2009-08-03 14:10:00,2.14359,2.14415,2.14353,2.14402,101000000.0
2009-08-03 14:15:00,2.14405,2.14412,2.1426,2.14274,145000000.0
2009-08-03 14:20:00,2.14271,2.14364,2.14261,2.14349,143000000.0
2009-08-03 14:25:00,2.14341,2.14387,2.14249,2.14261,118000000.0
2009-08-03 14:30:00,2.14273,2.14364,2.14237,2.1434,128000000.0
2009-08-03 14:35:00,2.14339,2.14403,2.14281,2.14366,165000000.0
2009-08-03 14:40:00,2.14375,2.14426,2.14317,2.14367,141000000.0
2009-08-03 14:45:00,2.14382,2.14451,2.1438,2.14424,104000000.0
2009-08-03 14:50:00,2.14362,2.14444,2.14352,2.14432,126000000.0
2009-08-03 14:55:00,2.14454,2.14473,2.14392,2.14426,91000000.0
2009-08-03 15:00:00,2.14416,2.14526,2.14394,2.14517,131000000.0
2009-08-03 15:05:00,2.14539,2.14669,2.14539,2.14558,129000000.0
2009-08-03 15:10:00,2.14545,2.14639,2.14545,2.1456,160000000.0
2009-08-03 15:15:00,2.14527,2.14648,2.14511,2.14632,82000000.0
2009-08-03 15:20:00,2.14623,2.14651,2.14558,2.1457,110000000.0
2009-08-03 15:25:00,2.14553,2.14574,2.14211,2.1425,188000000.0
2009-08-03 15:30:00,2.14218,2.14531,2.14176,2.14419,208000000.0
2009-08-03 15:35:00,2.14443,2.14939,2.14411,2.14884,178000000.0
2009-08-03 15:40:00,2.14921,2.15075,2.14855,2.14855,180000000.0
2009-08-03 15:45:00,2.14904,2.14933,2.14814,2.14918,149000000.0
2009-08-03 15:50:00,2.14935,2.14997,2.1484,2.14842,112000000.0
2009-08-03 15:55:00,2.14818,2.14916,2.14807,2.14916,150000000.0
2009-08-03 16:00:00,2.14883,2.15073,2.14737,2.15073,200000000.0
2009-08-03 16:05:00,2.15184,2.15311,2.1509,2.15249,188000000.0
2009-08-03 16:10:00,2.15247,2.15383,2.15247,2.1531,169000000.0
2009-08-03 16:15:00,2.15286,2.15479,2.15282,2.1538,185000000.0
2009-08-03 16:20:00,2.15375,2.1544,2.15311,2.15399,231000000.0
2009-08-03 16:25:00,2.15386,2.15602,2.15386,2.15532,173000000.0
2009-08-03 16:30:00,2.15472,2.15538,2.15351,2.15409,183000000.0
2009-08-03 16:35:00,2.15441,2.15683,2.15423,2.1567,229000000.0
2009-08-03 16:40:00,2.15663,2.15683,2.15555,2.15569,218000000.0
2009-08-03 16:45:00,2.15613,2.15801,2.15606,2.15756,236000000.0
2009-08-03 16:50:00,2.15738,2.15745,2.1555,2.15673,142000000.0
2009-08-03 16:55:00,2.1568,2.15817,2.1568,2.15682,178000000.0
2009-08-03 17:00:00,2.15739,2.15927,2.15718,2.15927,176000000.0
2009-08-03 17:05:00,2.15926,2.16007,2.15916,2.15916,206000000.0
2009-08-03 17:10:00,2.15886,2.16013,2.15873,2.16013,165000000.0
2009-08-03 17:15:00,2.16041,2.16192,2.16041,2.16083,139000000.0
2009-08-03 17:20:00,2.16076,2.16091,2.15751,2.15751,140000000.0
2009-08-03 17:25:00,2.15766,2.1578,2.15708,2.15721,157000000.0
2009-08-03 17:30:00,2.15681,2.15688,2.15562,2.15599,301000000.0
2009-08-03 17:35:00,2.15631,2.15677,2.15628,2.15661,233000000.0
2009-08-03 17:40:00,2.15666,2.15716,2.15661,2.15689,225000000.0
2009-08-03 17:45:00,2.15628,2.15733,2.15614,2.15659,303000000.0
2009-08-03 17:50:00,2.15655,2.15688,2.15571,2.15655,232000000.0
2009-08-03 17:55:00,2.15664,2.15664,2.15564,2.15642,196000000.0
2009-08-03 18:00:00,2.15654,2.15909,2.15624,2.15888,190000000.0
2009-08-03 18:05:00,2.15934,2.15972,2.15795,2.15845,196000000.0
2009-08-03 18:10:00,2.15871,2.16062,2.15849,2.16062,136000000.0
2009-08-03 18:15:00,2.16055,2.16058,2.15913,2.15913,226000000.0
2009-08-03 18:20:00,2.15933,2.15956,2.15908,2.15915,228000000.0
2009-08-03 18:25:00,2.15923,2.1599,2.15899,2.15923,151000000.0
2009-08-03 18:30:00,2.15946,2.15946,2.15826,2.15826,194000000.0
2009-08-03 18:35:00,2.15857,2.15958,2.15833,2.15938,273000000.0
2009-08-03 18:40:00,2.15952,2.1597,2.15839,2.15859,232000000.0
2009-08-03 18:45:00,2.15873,2.15925,2.15824,2.15824,216000000.0
2009-08-03 18:50:00,2.15822,2.15854,2.15718,2.15722,129000000.0
2009-08-03 18:55:00,2.15711,2.15774,2.15658,2.15658,98000000.0
2009-08-03 19:00:00,2.15673,2.1573,2.15646,2.15651,129000000.0
2009-08-03 19:05:00,2.15667,2.15794,2.15647,2.15773,232000000.0
2009-08-03 19:10:00,2.15811,2.15835,2.15763,2.15812,148000000.0
2009-08-03 19:15:00,2.15795,2.15795,2.15736,2.15755,123000000.0
2009-08-03 19:20:00,2.15764,2.15773,2.15703,2.15703,120000000.0
2009-08-03 19:25:00,2.1569,2.15756,2.15666,2.15747,216000000.0
2009-08-03 19:30:00,2.15781,2.15946,2.15766,2.15887,154000000.0
2009-08-03 19:35:00,2.15878,2.16035,2.15809,2.16035,101000000.0
2009-08-03 19:40:00,2.16027,2.1608,2.15928,2.15979,94000000.0
2009-08-03 19:45:00,2.15993,2.16091,2.15968,2.16057,118000000.0
2009-08-03 19:50:00,2.16088,2.16088,2.15964,2.15998,93000000.0
2009-08-03 19:55:00,2.15996,2.15996,2.15926,2.15955,106000000.0
2009-08-03 20:00:00,2.15938,2.15993,2.15857,2.15873,101000000.0
2009-08-03 20:05:00,2.15875,2.15875,2.15688,2.15708,97000000.0
2009-08-03 20:10:00,2.15709,2.15741,2.15645,2.15738,77000000.0
2009-08-03 20:15:00,2.15806,2.15922,2.15806,2.15922,82000000.0
2009-08-03 20:20:00,2.15927,2.16041,2.15909,2.16041,54000000.0
2009-08-03 20:25:00,2.16087,2.1609,2.16025,2.16069,76000000.0
2009-08-03 20:30:00,2.16062,2.16083,2.15932,2.1599,106000000.0
2009-08-03 20:35:00,2.15975,2.16066,2.1595,2.16024,60000000.0
2009-08-03 20:40:00,2.16031,2.16093,2.16017,2.16091,49000000.0
2009-08-03 20:45:00,2.16104,2.1617,2.16092,2.16092,61000000.0
2009-08-03 20:50:00,2.16058,2.16077,2.15989,2.16049,59000000.0
2009-08-03 20:55:00,2.16049,2.16107,2.16036,2.16107,56000000.0
2009-08-03 21:00:00,2.16101,2.16102,2.1598,2.1598,66000000.0
2009-08-03 21:05:00,2.15978,2.15982,2.15823,2.15847,46000000.0
2009-08-03 21:10:00,2.15854,2.15893,2.15687,2.15831,41000000.0
2009-08-03 21:15:00,2.15855,2.15891,2.1583,2.1587,41000000.0
2009-08-03 21:20:00,2.15871,2.15894,2.15844,2.15852,45000000.0
2009-08-03 21:25:00,2.15851,2.15872,2.1575,2.15762,88000000.0
2009-08-03 21:30:00,2.15763,2.1578,2.1572,2.15756,41000000.0
2009-08-03 21:35:00,2.1579,2.15878,2.1579,2.15851,76000000.0
2009-08-03 21:40:00,2.15868,2.15886,2.15815,2.15879,61000000.0
2009-08-03 21:45:00,2.15906,2.15925,2.15806,2.15864,50000000.0
2009-08-03 21:50:00,2.1588,2.15912,2.15862,2.15907,45000000.0
2009-08-03 21:55:00,2.15911,2.15919,2.15829,2.15862,87000000.0
2009-08-03 22:00:00,2.15879,2.15925,2.15867,2.15898,86000000.0
2009-08-03 22:05:00,2.15927,2.15989,2.15884,2.15893,82000000.0
2009-08-03 22:10:00,2.15894,2.15935,2.15868,2.15868,57000000.0
2009-08-03 22:15:00,2.15886,2.15935,2.15873,2.15923,47000000.0
2009-08-03 22:20:00,2.15896,2.15917,2.15838,2.15838,54000000.0
2009-08-03 22:25:00,2.15854,2.15854,2.15758,2.15805,43000000.0
2009-08-03 22:30:00,2.15801,2.1582,2.15691,2.15749,125000000.0
2009-08-03 22:35:00,2.15771,2.15785,2.15686,2.1569,107000000.0
2009-08-03 22:40:00,2.15682,2.15728,2.15626,2.15727,53000000.0
2009-08-03 22:45:00,2.15734,2.15741,2.15668,2.15671,60000000.0
2009-08-03 22:50:00,2.15714,2.15714,2.15676,2.15676,53000000.0
2009-08-03 22:55:00,2.15642,2.1571,2.15532,2.15536,40000000.0
2009-08-03 23:00:00,2.15546,2.15635,2.15546,2.15635,52000000.0
2009-08-03 23:05:00,2.15634,2.15657,2.15611,2.15631,50000000.0
2009-08-03 23:10:00,2.15628,2.15711,2.15627,2.15706,37000000.0
2009-08-03 23:15:00,2.15661,2.15692,2.15618,2.1567,48000000.0
2009-08-03 23:20:00,2.15666,2.15701,2.15605,2.15607,38000000.0
2009-08-03 23:25:00,2.15696,2.15759,2.15605,2.15674,67000000.0
2009-08-03 23:30:00,2.15688,2.15731,2.15679,2.15709,56000000.0
2009-08-03 23:35:00,2.15714,2.1578,2.15657,2.15672,47000000.0
2009-08-03 23:40:00,2.15687,2.15836,2.15674,2.15808,64000000.0
2009-08-03 23:45:00,2.15815,2.15836,2.15741,2.15744,37000000.0
2009-08-03 23:50:00,2.15726,2.15726,2.15588,2.15588,40000000.0
2009-08-03 23:55:00,2.15597,2.15676,2.15586,2.15674,72000000.0
2009-08-04 00:00:00,2.15679,2.15687,2.15561,2.15564,46000000.0
2009-08-04 00:05:00,2.15601,2.15722,2.15573,2.15719,41000000.0
2009-08-04 00:10:00,2.15702,2.15742,2.15671,2.15725,57000000.0
2009-08-04 00:15:00,2.15708,2.15765,2.15679,2.15757,39000000.0
2009-08-04 00:20:00,2.15709,2.15753,2.15693,2.15731,42000000.0
2009-08-04 00:25:00,2.15707,2.15733,2.15651,2.15686,43000000.0
2009-08-04 00:30:00,2.15686,2.158,2.15685,2.158,52000000.0
2009-08-04 00:35:00,2.15767,2.15806,2.15611,2.15783,38000000.0
2009-08-04 00:40:00,2.15768,2.15922,2.15723,2.15771,37000000.0
2009-08-04 00:45:00,2.15782,2.1587,2.15721,2.15721,51000000.0
2009-08-04 00:50:00,2.15758,2.15857,2.15758,2.15818,44000000.0
2009-08-04 00:55:00,2.15817,2.15836,2.15747,2.15757,42000000.0
2009-08-04 01:00:00,2.15823,2.15895,2.15763,2.15816,54000000.0
2009-08-04 01:05:00,2.15766,2.15775,2.15729,2.15745,33000000.0
2009-08-04 01:10:00,2.15724,2.1585,2.15685,2.15843,49000000.0
2009-08-04 01:15:00,2.15829,2.15829,2.15698,2.15801,47000000.0
2009-08-04 01:20:00,2.1582,2.1582,2.15737,2.15751,45000000.0
2009-08-04 01:25:00,2.15778,2.15849,2.15669,2.15669,57000000.0
2009-08-04 01:30:00,2.15665,2.15744,2.15638,2.15638,69000000.0
2009-08-04 01:35:00,2.15631,2.15644,2.15534,2.15597,48000000.0
2009-08-04 01:40:00,2.15665,2.1574,2.15665,2.15705,40000000.0
2009-08-04 01:45:00,2.15679,2.15733,2.15662,2.15701,43000000.0
2009-08-04 01:50:00,2.15699,2.15699,2.15545,2.15561,55000000.0
2009-08-04 01:55:00,2.15544,2.15586,2.15506,2.15506,63000000.0
2009-08-04 02:00:00,2.15507,2.15532,2.15315,2.15532,43000000.0
2009-08-04 02:05:00,2.15529,2.15538,2.1543,2.1543,43000000.0
2009-08-04 02:10:00,2.15408,2.15477,2.15391,2.15442,37000000.0
2009-08-04 02:15:00,2.15468,2.15578,2.15444,2.15484,45000000.0
2009-08-04 02:20:00,2.15498,2.15528,2.15444,2.15478,38000000.0
2009-08-04 02:25:00,2.15449,2.15501,2.15396,2.15441,40000000.0
2009-08-04 02:30:00,2.1545,2.15522,2.1541,2.1542,40000000.0
2009-08-04 02:35:00,2.15394,2.15429,2.1532,2.15346,40000000.0
2009-08-04 02:40:00,2.15357,2.15439,2.15345,2.15369,39000000.0
2009-08-04 02:45:00,2.15339,2.15428,2.1531,2.15428,43000000.0
2009-08-04 02:50:00,2.15394,2.1551,2.15306,2.15481,37000000.0
2009-08-04 02:55:00,2.15561,2.15561,2.15437,2.15448,42000000.0
2009-08-04 03:00:00,2.15461,2.15469,2.15314,2.15393,39000000.0
2009-08-04 03:05:00,2.15447,2.1547,2.15345,2.15425,41000000.0
2009-08-04 03:10:00,2.1542,2.1549,2.15394,2.15432,46000000.0
2009-08-04 03:15:00,2.15452,2.15538,2.15446,2.15499,41000000.0
2009-08-04 03:20:00,2.15496,2.15501,2.15457,2.15475,42000000.0
2009-08-04 03:25:00,2.15471,2.15498,2.15384,2.15411,39000000.0
2009-08-04 03:30:00,2.15474,2.15556,2.1492,2.15059,42000000.0
2009-08-04 03:35:00,2.15093,2.15183,2.1491,2.15165,42000000.0
2009-08-04 03:40:00,2.15184,2.15252,2.15065,2.15097,41000000.0
2009-08-04 03:45:00,2.15105,2.15253,2.15105,2.15154,42000000.0
2009-08-04 03:50:00,2.15134,2.15166,2.15072,2.15123,42000000.0
2009-08-04 03:55:00,2.15127,2.15209,2.15087,2.15101,36000000.0
2009-08-04 04:00:00,2.15076,2.15219,2.15048,2.15216,42000000.0
2009-08-04 04:05:00,2.15223,2.1532,2.15049,2.1532,43000000.0
2009-08-04 04:10:00,2.15302,2.1532,2.15257,2.15284,40000000.0
2009-08-04 04:15:00,2.15308,2.15334,2.15171,2.1522,40000000.0
2009-08-04 04:20:00,2.15229,2.15363,2.15229,2.15363,43000000.0
2009-08-04 04:25:00,2.15386,2.15419,2.15284,2.15315,41000000.0
2009-08-04 04:30:00,2.15342,2.15364,2.1527,2.1531,42000000.0
2009-08-04 04:35:00,2.15317,2.15317,2.1505,2.15257,38000000.0
2009-08-04 04:40:00,2.15238,2.15255,2.1518,2.1523,38000000.0
2009-08-04 04:45:00,2.15227,2.15227,2.15088,2.15176,42000000.0
2009-08-04 04:50:00,2.15198,2.15243,2.15138,2.15175,38000000.0
2009-08-04 04:55:00,2.15154,2.15282,2.15154,2.15282,38000000.0
2009-08-04 05:00:00,2.15257,2.15314,2.15248,2.15258,34000000.0
2009-08-04 05:05:00,2.15238,2.15328,2.15238,2.15278,38000000.0
2009-08-04 05:10:00,2.15277,2.15367,2.15269,2.15279,41000000.0
2009-08-04 05:15:00,2.15284,2.15494,2.15284,2.15446,36000000.0
2009-08-04 05:20:00,2.15428,2.15443,2.15388,2.1544,42000000.0
2009-08-04 05:25:00,2.1544,2.15458,2.15407,2.15417,38000000.0
2009-08-04 05:30:00,2.15442,2.15442,2.1535,2.15381,43000000.0
2009-08-04 05:35:00,2.15375,2.15385,2.15248,2.15289,35000000.0
2009-08-04 05:40:00,2.15289,2.15324,2.1506,2.15252,36000000.0
2009-08-04 05:45:00,2.15279,2.15413,2.15273,2.15372,43000000.0
2009-08-04 05:50:00,2.15393,2.15428,2.15296,2.15296,42000000.0
2009-08-04 05:55:00,2.15297,2.15319,2.15216,2.15252,38000000.0
2009-08-04 06:00:00,2.15238,2.15287,2.15201,2.15252,37000000.0
2009-08-04 06:05:00,2.15233,2.15233,2.15149,2.1516,36000000.0
2009-08-04 06:10:00,2.15156,2.15166,2.15111,2.15127,45000000.0
2009-08-04 06:15:00,2.15152,2.15248,2.15144,2.15209,42000000.0
2009-08-04 06:20:00,2.15211,2.15464,2.15207,2.15304,44000000.0
2009-08-04 06:25:00,2.15284,2.15399,2.15266,2.15315,45000000.0
2009-08-04 06:30:00,2.15233,2.1558,2.15088,2.15483,36000000.0
2009-08-04 06:35:00,2.15617,2.15693,2.15377,2.1543,35000000.0
2009-08-04 06:40:00,2.15437,2.15505,2.15393,2.15478,33000000.0
2009-08-04 06:45:00,2.15478,2.15554,2.15464,2.15477,38000000.0
2009-08-04 06:50:00,2.15524,2.1556,2.15477,2.1556,44000000.0
2009-08-04 06:55:00,2.15544,2.15599,2.15403,2.15405,35000000.0
2009-08-04 07:00:00,2.15363,2.15507,2.15352,2.15465,42000000.0
2009-08-04 07:05:00,2.15446,2.1548,2.15244,2.15252,46000000.0
2009-08-04 07:10:00,2.15287,2.15494,2.15287,2.15494,37000000.0
2009-08-04 07:15:00,2.15484,2.15573,2.15392,2.15573,45000000.0
2009-08-04 07:20:00,2.15618,2.15636,2.15507,2.15526,46000000.0
2009-08-04 07:25:00,2.15508,2.15582,2.15452,2.1557,37000000.0
2009-08-04 07:30:00,2.15571,2.15571,2.15394,2.15394,39000000.0
2009-08-04 07:35:00,2.15395,2.15454,2.15346,2.15402,40000000.0
2009-08-04 07:40:00,2.1541,2.15421,2.15321,2.15389,42000000.0
2009-08-04 07:45:00,2.15413,2.15501,2.15408,2.15408,39000000.0
2009-08-04 07:50:00,2.1543,2.15585,2.1543,2.15493,45000000.0
2009-08-04 07:55:00,2.15561,2.15624,2.15495,2.15495,36000000.0
2009-08-04 08:00:00,2.15475,2.15552,2.15407,2.15542,41000000.0
2009-08-04 08:05:00,2.15592,2.15747,2.1557,2.15682,36000000.0
2009-08-04 08:10:00,2.15694,2.15804,2.15439,2.15439,40000000.0
2009-08-04 08:15:00,2.15378,2.154,2.15222,2.15277,42000000.0
2009-08-04 08:20:00,2.15287,2.15302,2.15202,2.15274,38000000.0
2009-08-04 08:25:00,2.15291,2.15325,2.15216,2.15247,39000000.0
2009-08-04 08:30:00,2.15263,2.15272,2.15135,2.15197,38000000.0
2009-08-04 08:35:00,2.15218,2.15365,2.15213,2.15301,47000000.0
2009-08-04 08:40:00,2.15279,2.15279,2.15124,2.15235,45000000.0
2009-08-04 08:45:00,2.15226,2.15293,2.15012,2.15191,42000000.0
2009-08-04 08:50:00,2.15222,2.15331,2.15212,2.15292,40000000.0
2009-08-04 08:55:00,2.15307,2.15307,2.15246,2.15265,37000000.0
2009-08-04 09:00:00,2.15308,2.15567,2.15264,2.15547,41000000.0
2009-08-04 09:05:00,2.15503,2.15557,2.15484,2.15532,45000000.0
2009-08-04 09:10:00,2.15509,2.15582,2.15472,2.15582,44000000.0
2009-08-04 09:15:00,2.15542,2.15542,2.1546,2.15487,41000000.0
2009-08-04 09:20:00,2.15466,2.15582,2.15414,2.15582,38000000.0
2009-08-04 09:25:00,2.15568,2.15671,2.15545,2.15631,46000000.0
2009-08-04 09:30:00,2.15654,2.15745,2.15654,2.15745,36000000.0
2009-08-04 09:35:00,2.15768,2.15845,2.15608,2.15795,47000000.0
2009-08-04 09:40:00,2.15829,2.1586,2.15705,2.15705,42000000.0
2009-08-04 09:45:00,2.15741,2.15948,2.15731,2.15922,49000000.0
2009-08-04 09:50:00,2.15926,2.15936,2.15664,2.15664,44000000.0
2009-08-04 09:55:00,2.15692,2.16001,2.15663,2.15995,40000000.0
2009-08-04 10:00:00,2.16022,2.16076,2.15996,2.16043,44000000.0
2009-08-04 10:05:00,2.16051,2.16097,2.16018,2.16074,39000000.0
2009-08-04 10:10:00,2.16064,2.16064,2.15975,2.16021,37000000.0
2009-08-04 10:15:00,2.15974,2.16071,2.15958,2.16071,45000000.0
2009-08-04 10:20:00,2.16066,2.16095,2.15985,2.1606,36000000.0
2009-08-04 10:25:00,2.16072,2.16216,2.1606,2.16205,45000000.0
2009-08-04 10:30:00,2.16191,2.16305,2.16189,2.16305,38000000.0
2009-08-04 10:35:00,2.16222,2.16222,2.16117,2.1616,41000000.0
2009-08-04 10:40:00,2.16132,2.16163,2.15935,2.15935,36000000.0
2009-08-04 10:45:00,2.15939,2.1607,2.15932,2.15932,40000000.0
2009-08-04 10:50:00,2.15962,2.15999,2.15865,2.1596,44000000.0
2009-08-04 10:55:00,2.15966,2.15977,2.1567,2.15883,34000000.0
2009-08-04 11:00:00,2.15866,2.15994,2.15746,2.15913,41000000.0
2009-08-04 11:05:00,2.15995,2.16134,2.15995,2.16011,37000000.0
2009-08-04 11:10:00,2.16003,2.16049,2.15931,2.15931,47000000.0
2009-08-04 11:15:00,2.15961,2.16,2.159,2.159,42000000.0
2009-08-04 11:20:00,2.15907,2.15928,2.15853,2.15861,38000000.0
2009-08-04 11:25:00,2.15836,2.15884,2.15828,2.15852,42000000.0
2009-08-04 11:30:00,2.15804,2.15903,2.15768,2.15801,43000000.0
2009-08-04 11:35:00,2.15812,2.15868,2.15745,2.15785,44000000.0
2009-08-04 11:40:00,2.15778,2.15864,2.15778,2.15863,47000000.0
2009-08-04 11:45:00,2.15799,2.15947,2.15786,2.15947,44000000.0
2009-08-04 11:50:00,2.16014,2.16014,2.15889,2.1599,44000000.0
2009-08-04 11:55:00,2.15988,2.16007,2.15907,2.15921,43000000.0
2009-08-04 12:00:00,2.15929,2.15935,2.15873,2.15878,43000000.0
2009-08-04 12:05:00,2.15867,2.16059,2.15867,2.16015,42000000.0
2009-08-04 12:10:00,2.16012,2.16042,2.15887,2.16042,38000000.0
2009-08-04 12:15:00,2.15988,2.16041,2.15921,2.16001,44000000.0
2009-08-04 12:20:00,2.15975,2.16008,2.15811,2.15956,39000000.0
2009-08-04 12:25:00,2.15974,2.16001,2.15949,2.15989,39000000.0
2009-08-04 12:30:00,2.15995,2.16,2.15921,2.15939,39000000.0
2009-08-04 12:35:00,2.15959,2.16006,2.15866,2.15883,42000000.0
2009-08-04 12:40:00,2.15883,2.15921,2.15865,2.15916,37000000.0
2009-08-04 12:45:00,2.15944,2.16019,2.15923,2.16006,45000000.0
2009-08-04 12:50:00,2.16008,2.16077,2.16002,2.16075,41000000.0
2009-08-04 12:55:00,2.16076,2.16076,2.15853,2.15877,37000000.0
2009-08-04 13:00:00,2.15817,2.15892,2.15796,2.15869,38000000.0
2009-08-04 13:05:00,2.15865,2.1593,2.15829,2.15893,43000000.0
2009-08-04 13:10:00,2.15886,2.15905,2.15809,2.15836,42000000.0
2009-08-04 13:15:00,2.15831,2.15837,2.15738,2.15741,43000000.0
2009-08-04 13:20:00,2.15764,2.15827,2.15741,2.15827,41000000.0
2009-08-04 13:25:00,2.1585,2.15888,2.15804,2.15834,63000000.0
2009-08-04 13:30:00,2.15833,2.15847,2.15723,2.15816,75000000.0
2009-08-04 13:35:00,2.15841,2.15877,2.1581,2.15855,84000000.0
2009-08-04 13:40:00,2.15841,2.15912,2.15823,2.15895,86000000.0
2009-08-04 13:45:00,2.15874,2.15983,2.15856,2.15981,104000000.0
2009-08-04 13:50:00,2.15986,2.1613,2.15986,2.16118,128000000.0
2009-08-04 13:55:00,2.16141,2.16196,2.16059,2.16088,124000000.0
2009-08-04 14:00:00,2.1608,2.16085,2.15918,2.15938,144000000.0
2009-08-04 14:05:00,2.15955,2.16129,2.15871,2.16129,144000000.0
2009-08-04 14:10:00,2.16119,2.16123,2.16009,2.16009,101000000.0
2009-08-04 14:15:00,2.16066,2.16082,2.15985,2.16004,145000000.0
2009-08-04 14:20:00,2.15981,2.16052,2.15972,2.16048,143000000.0
2009-08-04 14:25:00,2.16038,2.16068,2.15877,2.1592,118000000.0
2009-08-04 14:30:00,2.15944,2.15976,2.15721,2.15781,128000000.0
2009-08-04 14:35:00,2.15772,2.15772,2.15634,2.15767,165000000.0
2009-08-04 14:40:00,2.15741,2.15785,2.15741,2.15763,141000000.0
2009-08-04 14:45:00,2.15755,2.15951,2.1575,2.15951,104000000.0
2009-08-04 14:50:00,2.15955,2.1597,2.15841,2.15841,126000000.0
2009-08-04 14:55:00,2.15817,2.1587,2.15778,2.1587,91000000.0
2009-08-04 15:00:00,2.15859,2.15873,2.15794,2.15847,131000000.0
2009-08-04 15:05:00,2.15829,2.15861,2.15753,2.15758,129000000.0
2009-08-04 15:10:00,2.15728,2.15803,2.15688,2.15803,160000000.0
2009-08-04 15:15:00,2.15812,2.15892,2.15812,2.15857,82000000.0
2009-08-04 15:20:00,2.15842,2.15862,2.15792,2.15792,110000000.0
2009-08-04 15:25:00,2.1581,2.15868,2.15469,2.155,188000000.0
2009-08-04 15:30:00,2.15472,2.1584,2.15409,2.15695,208000000.0
2009-08-04 15:35:00,2.15693,2.15868,2.15657,2.15845,178000000.0
2009-08-04 15:40:00,2.1584,2.15936,2.15834,2.15926,180000000.0
2009-08-04 15:45:00,2.15932,2.16009,2.15884,2.15884,149000000.0
2009-08-04 15:50:00,2.15859,2.1588,2.15771,2.15778,112000000.0
2009-08-04 15:55:00,2.15786,2.15946,2.1578,2.15932,150000000.0
2009-08-04 16:00:00,2.15837,2.16038,2.15711,2.15987,200000000.0
2009-08-04 16:05:00,2.15945,2.16054,2.15917,2.16025,188000000.0
2009-08-04 16:10:00,2.16034,2.16034,2.15883,2.15958,169000000.0
2009-08-04 16:15:00,2.15953,2.15988,2.15921,2.15979,185000000.0
2009-08-04 16:20:00,2.16041,2.16211,2.16005,2.16211,231000000.0
2009-08-04 16:25:00,2.16218,2.1626,2.16117,2.16117,173000000.0
2009-08-04 16:30:00,2.1609,2.16123,2.15831,2.15831,183000000.0
2009-08-04 16:35:00,2.15849,2.15942,2.15835,2.15906,229000000.0
2009-08-04 16:40:00,2.15908,2.15915,2.15828,2.15862,218000000.0
2009-08-04 16:45:00,2.15848,2.15921,2.15775,2.15921,236000000.0
2009-08-04 16:50:00,2.15925,2.15979,2.15872,2.15872,142000000.0
2009-08-04 16:55:00,2.159,2.15957,2.15767,2.15767,178000000.0
2009-08-04 17:00:00,2.1575,2.15785,2.15697,2.15697,176000000.0
2009-08-04 17:05:00,2.15647,2.15712,2.1563,2.15706,206000000.0
2009-08-04 17:10:00,2.15702,2.15702,2.15588,2.15651,165000000.0
2009-08-04 17:15:00,2.15646,2.15733,2.15634,2.15697,139000000.0
2009-08-04 17:20:00,2.1571,2.1586,2.15681,2.15826,140000000.0
2009-08-04 17:25:00,2.15862,2.15962,2.15862,2.15926,157000000.0
2009-08-04 17:30:00,2.15913,2.15961,2.1585,2.15865,301000000.0
2009-08-04 17:35:00,2.1587,2.1593,2.15834,2.15835,233000000.0
2009-08-04 17:40:00,2.15862,2.15899,2.15805,2.15895,225000000.0
2009-08-04 17:45:00,2.15852,2.16049,2.15851,2.16011,303000000.0
2009-08-04 17:50:00,2.16086,2.16094,2.15987,2.1602,232000000.0
2009-08-04 17:55:00,2.16011,2.16011,2.15815,2.15824,196000000.0
2009-08-04 18:00:00,2.15834,2.15909,2.15794,2.15818,190000000.0
2009-08-04 18:05:00,2.15829,2.15878,2.15767,2.15794,196000000.0
2009-08-04 18:10:00,2.158,2.158,2.15754,2.15754,136000000.0
2009-08-04 18:15:00,2.15745,2.15781,2.15661,2.15696,226000000.0
2009-08-04 18:20:00,2.15661,2.15755,2.15631,2.15751,228000000.0
2009-08-04 18:25:00,2.15725,2.15764,2.15709,2.15709,151000000.0
2009-08-04 18:30:00,2.15676,2.15753,2.15662,2.15739,194000000.0
2009-08-04 18:35:00,2.1575,2.15819,2.15725,2.15725,273000000.0
2009-08-04 18:40:00,2.15732,2.15802,2.15708,2.15802,232000000.0
2009-08-04 18:45:00,2.1583,2.15873,2.15693,2.15722,216000000.0
2009-08-04 18:50:00,2.1574,2.15741,2.15623,2.15632,129000000.0
2009-08-04 18:55:00,2.15647,2.15712,2.15577,2.15712,98000000.0
2009-08-04 19:00:00,2.15704,2.15789,2.1568,2.15789,129000000.0
2009-08-04 19:05:00,2.15806,2.15908,2.1578,2.15797,232000000.0
2009-08-04 19:10:00,2.15866,2.159,2.1579,2.1582,148000000.0
2009-08-04 19:15:00,2.15829,2.15991,2.15829,2.15874,123000000.0
2009-08-04 19:20:00,2.15914,2.16106,2.15898,2.15932,120000000.0
2009-08-04 19:25:00,2.15907,2.16045,2.15886,2.16026,216000000.0
2009-08-04 19:30:00,2.16045,2.16054,2.15969,2.15993,154000000.0
2009-08-04 19:35:00,2.16038,2.16087,2.15895,2.15895,101000000.0
2009-08-04 19:40:00,2.15907,2.16077,2.15906,2.16044,94000000.0
2009-08-04 19:45:00,2.16043,2.16074,2.1598,2.15987,118000000.0
2009-08-04 19:50:00,2.15962,2.16094,2.15899,2.16094,93000000.0
2009-08-04 19:55:00,2.16147,2.16323,2.16123,2.16246,106000000.0
2009-08-04 20:00:00,2.16203,2.16294,2.16198,2.16281,101000000.0
2009-08-04 20:05:00,2.16262,2.16277,2.16165,2.16228,97000000.0
2009-08-04 20:10:00,2.16221,2.16236,2.16125,2.16168,77000000.0
2009-08-04 20:15:00,2.16157,2.16179,2.16078,2.16078,82000000.0
2009-08-04 20:20:00,2.16072,2.16175,2.16072,2.16169,54000000.0
2009-08-04 20:25:00,2.16181,2.16223,2.16131,2.16131,76000000.0
2009-08-04 20:30:00,2.16101,2.16101,2.159,2.15932,106000000.0
2009-08-04 20:35:00,2.15916,2.15982,2.15785,2.15785,60000000.0
2009-08-04 20:40:00,2.15853,2.15869,2.1579,2.15816,49000000.0
2009-08-04 20:45:00,2.15833,2.15963,2.15785,2.15946,61000000.0
2009-08-04 20:50:00,2.15867,2.16014,2.15858,2.16004,59000000.0
2009-08-04 20:55:00,2.15951,2.15987,2.15893,2.15944,56000000.0
2009-08-04 21:00:00,2.15934,2.15953,2.15892,2.15937,66000000.0
2009-08-04 21:05:00,2.15948,2.1599,2.15923,2.15959,46000000.0
2009-08-04 21:10:00,2.15967,2.15988,2.15781,2.15966,41000000.0
2009-08-04 21:15:00,2.15956,2.15982,2.15934,2.15964,41000000.0
2009-08-04 21:20:00,2.15956,2.15956,2.15582,2.15582,45000000.0
2009-08-04 21:25:00,2.15474,2.15474,2.1505,2.15097,88000000.0
2009-08-04 21:30:00,2.15108,2.15123,2.15074,2.15074,41000000.0
2009-08-04 21:35:00,2.15106,2.15127,2.14989,2.14989,76000000.0
2009-08-04 21:40:00,2.14975,2.15069,2.1496,2.15005,61000000.0
2009-08-04 21:45:00,2.15001,2.15012,2.14945,2.14945,50000000.0
2009-08-04 21:50:00,2.14949,2.14981,2.14663,2.14668,45000000.0
2009-08-04 21:55:00,2.14714,2.14791,2.14613,2.14632,87000000.0
2009-08-04 22:00:00,2.14631,2.14638,2.14086,2.14192,86000000.0
2009-08-04 22:05:00,2.14226,2.14299,2.14226,2.14284,82000000.0
2009-08-04 22:10:00,2.14289,2.14433,2.14289,2.14408,57000000.0
2009-08-04 22:15:00,2.14407,2.14407,2.14282,2.14376,47000000.0
2009-08-04 22:20:00,2.14342,2.14342,2.14024,2.1407,54000000.0
2009-08-04 22:25:00,2.14077,2.14077,2.13953,2.13991,43000000.0
2009-08-04 22:30:00,2.13978,2.14102,2.1387,2.13899,125000000.0
2009-08-04 22:35:00,2.13879,2.13886,2.13517,2.13517,107000000.0
2009-08-04 22:40:00,2.1357,2.13762,2.1357,2.13762,53000000.0
2009-08-04 22:45:00,2.13775,2.13898,2.13721,2.1378,57000000.0
2009-08-04 22:50:00,2.13701,2.13724,2.13621,2.13646,53000000.0
2009-08-04 22:55:00,2.13673,2.13748,2.13609,2.1373,40000000.0
2009-08-04 23:00:00,2.13674,2.13765,2.13609,2.1368,52000000.0
2009-08-04 23:05:00,2.13689,2.13849,2.13679,2.13747,50000000.0
2009-08-04 23:10:00,2.13776,2.13933,2.13776,2.13874,37000000.0
2009-08-04 23:15:00,2.13854,2.13915,2.13842,2.13876,48000000.0
2009-08-04 23:20:00,2.13909,2.13935,2.13598,2.13707,44000000.0
2009-08-04 23:25:00,2.13621,2.13683,2.1342,2.1342,67000000.0
2009-08-04 23:30:00,2.13426,2.13531,2.13421,2.13446,56000000.0
2009-08-04 23:35:00,2.13435,2.13518,2.13384,2.13407,47000000.0
2009-08-04 23:40:00,2.13424,2.13567,2.13411,2.13567,64000000.0
2009-08-04 23:45:00,2.13568,2.13815,2.13562,2.13812,37000000.0
2009-08-04 23:50:00,2.13808,2.13893,2.13773,2.1382,40000000.0
2009-08-04 23:55:00,2.13806,2.13806,2.136,2.137,72000000.0
2009-08-05 00:00:00,2.13664,2.13707,2.13481,2.13481,46000000.0
2009-08-05 00:05:00,2.13561,2.13655,2.13537,2.13555,41000000.0
2009-08-05 00:10:00,2.13516,2.13532,2.13394,2.13522,57000000.0
2009-08-05 00:15:00,2.13518,2.13637,2.13503,2.13513,39000000.0
2009-08-05 00:20:00,2.1353,2.13695,2.13503,2.13693,42000000.0
2009-08-05 00:25:00,2.13697,2.13824,2.13671,2.13783,43000000.0
2009-08-05 00:30:00,2.13786,2.13834,2.13711,2.13715,52000000.0
2009-08-05 00:35:00,2.13706,2.13752,2.1353,2.13752,38000000.0
2009-08-05 00:40:00,2.13711,2.13769,2.13651,2.13686,37000000.0
2009-08-05 00:45:00,2.13688,2.13688,2.13536,2.13549,51000000.0
2009-08-05 00:50:00,2.1355,2.13575,2.13476,2.13503,44000000.0
2009-08-05 00:55:00,2.13526,2.13577,2.13496,2.13522,38000000.0
2009-08-05 01:00:00,2.13542,2.13601,2.13442,2.13549,54000000.0
2009-08-05 01:05:00,2.13569,2.13593,2.13547,2.13584,33000000.0
2009-08-05 01:10:00,2.13571,2.13598,2.13516,2.13537,49000000.0
2009-08-05 01:15:00,2.13552,2.13592,2.13424,2.13537,47000000.0
2009-08-05 01:20:00,2.135,2.1362,2.13473,2.13599,45000000.0
2009-08-05 01:25:00,2.13616,2.13706,2.13606,2.13639,57000000.0
2009-08-05 01:30:00,2.13619,2.13677,2.13595,2.13615,69000000.0
2009-08-05 01:35:00,2.13625,2.1366,2.13606,2.13626,48000000.0
2009-08-05 01:40:00,2.13632,2.13701,2.1363,2.13701,40000000.0
2009-08-05 01:45:00,2.13692,2.13809,2.13606,2.1378,43000000.0
2009-08-05 01:50:00,2.13765,2.13787,2.13732,2.13743,55000000.0
2009-08-05 01:55:00,2.13739,2.13881,2.13733,2.13787,63000000.0
2009-08-05 02:00:00,2.13747,2.13868,2.13624,2.13853,43000000.0
2009-08-05 02:05:00,2.13873,2.13897,2.13785,2.13814,38000000.0
2009-08-05 02:10:00,2.13827,2.14036,2.13827,2.13991,37000000.0
2009-08-05 02:15:00,2.13918,2.14056,2.13914,2.14013,45000000.0
2009-08-05 02:20:00,2.13991,2.14058,2.13983,2.14037,38000000.0
2009-08-05 02:25:00,2.14019,2.14085,2.1393,2.14056,40000000.0
2009-08-05 02:30:00,2.1405,2.14182,2.1404,2.14182,40000000.0
2009-08-05 02:35:00,2.14181,2.14181,2.14036,2.14045,40000000.0
2009-08-05 02:40:00,2.14024,2.14076,2.14009,2.14023,39000000.0
2009-08-05 02:45:00,2.14004,2.14062,2.13885,2.14062,43000000.0
2009-08-05 02:50:00,2.14073,2.14109,2.14001,2.14099,37000000.0
2009-08-05 02:55:00,2.1409,2.1409,2.13975,2.14014,42000000.0
2009-08-05 03:00:00,2.14035,2.14052,2.13911,2.14023,37000000.0
2009-08-05 03:05:00,2.14039,2.1406,2.13956,2.14022,41000000.0
2009-08-05 03:10:00,2.14037,2.14041,2.13915,2.13978,46000000.0
2009-08-05 03:15:00,2.14016,2.14043,2.13955,2.14025,41000000.0
2009-08-05 03:20:00,2.14035,2.14053,2.1398,2.14026,42000000.0
2009-08-05 03:25:00,2.14023,2.14046,2.13936,2.1397,39000000.0
2009-08-05 03:30:00,2.13993,2.14058,2.13963,2.14058,42000000.0
2009-08-05 03:35:00,2.14028,2.14095,2.14011,2.14046,42000000.0
2009-08-05 03:40:00,2.14067,2.14101,2.14011,2.14012,41000000.0
2009-08-05 03:45:00,2.14037,2.14065,2.13988,2.1404,42000000.0
2009-08-05 03:50:00,2.14022,2.14045,2.13963,2.1397,42000000.0
2009-08-05 03:55:00,2.14048,2.14048,2.13981,2.14017,36000000.0
2009-08-05 04:00:00,2.14009,2.14056,2.14009,2.14048,42000000.0
2009-08-05 04:05:00,2.14027,2.14027,2.13824,2.13968,43000000.0
2009-08-05 04:10:00,2.14005,2.14005,2.13908,2.13941,40000000.0
2009-08-05 04:15:00,2.13947,2.14046,2.13932,2.14046,40000000.0
2009-08-05 04:20:00,2.14048,2.14054,2.13914,2.13914,39000000.0
2009-08-05 04:25:00,2.13909,2.13994,2.13903,2.1396,41000000.0
2009-08-05 04:30:00,2.13967,2.14135,2.13961,2.14133,42000000.0
2009-08-05 04:35:00,2.14139,2.14156,2.13992,2.14032,38000000.0
2009-08-05 04:40:00,2.14047,2.1405,2.13971,2.14028,38000000.0
2009-08-05 04:45:00,2.14022,2.14073,2.13997,2.14044,42000000.0
2009-08-05 04:50:00,2.14023,2.14062,2.13984,2.13988,38000000.0
2009-08-05 04:55:00,2.14005,2.1401,2.13918,2.1399,38000000.0
2009-08-05 05:00:00,2.1399,2.14129,2.1399,2.14031,39000000.0
2009-08-05 05:05:00,2.14014,2.14068,2.1401,2.14068,38000000.0
2009-08-05 05:10:00,2.14134,2.14178,2.1412,2.14158,41000000.0
2009-08-05 05:15:00,2.14167,2.14222,2.14145,2.14163,36000000.0
2009-08-05 05:20:00,2.14154,2.14157,2.1407,2.14114,42000000.0
2009-08-05 05:25:00,2.14107,2.14128,2.14058,2.14068,38000000.0
2009-08-05 05:30:00,2.14045,2.14189,2.1402,2.14177,43000000.0
2009-08-05 05:35:00,2.14167,2.14196,2.14109,2.14196,35000000.0
2009-08-05 05:40:00,2.142,2.14227,2.13973,2.14158,36000000.0
2009-08-05 05:45:00,2.14155,2.1419,2.14053,2.14087,43000000.0
2009-08-05 05:50:00,2.14103,2.14119,2.14048,2.14048,42000000.0
2009-08-05 05:55:00,2.14046,2.14052,2.13938,2.13967,38000000.0
2009-08-05 06:00:00,2.1399,2.14035,2.13912,2.13949,37000000.0
2009-08-05 06:05:00,2.13949,2.14033,2.13929,2.14033,36000000.0
2009-08-05 06:10:00,2.14063,2.14109,2.14018,2.14103,39000000.0
2009-08-05 06:15:00,2.14101,2.14113,2.14018,2.1411,42000000.0
2009-08-05 06:20:00,2.14123,2.14144,2.14088,2.14092,44000000.0
2009-08-05 06:25:00,2.14086,2.1412,2.14054,2.14096,45000000.0
2009-08-05 06:30:00,2.14102,2.14198,2.14061,2.14175,36000000.0
2009-08-05 06:35:00,2.14174,2.14197,2.14135,2.14176,35000000.0
2009-08-05 06:40:00,2.142,2.14206,2.14149,2.14186,33000000.0
2009-08-05 06:45:00,2.14188,2.14215,2.14113,2.1416,34000000.0
2009-08-05 06:50:00,2.142,2.14317,2.142,2.14214,44000000.0
2009-08-05 06:55:00,2.1414,2.14269,2.1414,2.14217,35000000.0
2009-08-05 07:00:00,2.14166,2.14235,2.14131,2.14177,36000000.0
2009-08-05 07:05:00,2.142,2.14239,2.14145,2.14223,46000000.0
2009-08-05 07:10:00,2.14224,2.14266,2.14181,2.14266,37000000.0
2009-08-05 07:15:00,2.1425,2.14285,2.14199,2.14252,45000000.0
2009-08-05 07:20:00,2.14229,2.14268,2.14194,2.14241,46000000.0
2009-08-05 07:25:00,2.14267,2.14298,2.14223,2.14227,37000000.0
2009-08-05 07:30:00,2.14208,2.14211,2.14047,2.14047,45000000.0
2009-08-05 07:35:00,2.141,2.1421,2.14096,2.14175,40000000.0
2009-08-05 07:40:00,2.14182,2.14265,2.14108,2.14265,42000000.0
2009-08-05 07:45:00,2.14281,2.14285,2.14203,2.14203,39000000.0
2009-08-05 07:50:00,2.14209,2.14301,2.14151,2.14151,45000000.0
2009-08-05 07:55:00,2.14164,2.14176,2.14108,2.14143,37000000.0
2009-08-05 08:00:00,2.14103,2.14132,2.14044,2.14097,41000000.0
2009-08-05 08:05:00,2.1413,2.1413,2.13935,2.13938,36000000.0
2009-08-05 08:10:00,2.13939,2.13968,2.13848,2.13872,40000000.0
2009-08-05 08:15:00,2.13902,2.14024,2.13787,2.14022,42000000.0
2009-08-05 08:20:00,2.13977,2.13984,2.13851,2.13983,38000000.0
2009-08-05 08:25:00,2.13997,2.14032,2.13918,2.13918,39000000.0
2009-08-05 08:30:00,2.13907,2.1402,2.13833,2.13965,38000000.0
2009-08-05 08:35:00,2.13998,2.14037,2.13944,2.14011,47000000.0
2009-08-05 08:40:00,2.14015,2.1408,2.13942,2.14011,42000000.0
2009-08-05 08:45:00,2.13952,2.14005,2.13797,2.14004,45000000.0
2009-08-05 08:50:00,2.13999,2.1414,2.13967,2.14086,40000000.0
2009-08-05 08:55:00,2.14119,2.14125,2.14016,2.14103,37000000.0
2009-08-05 09:00:00,2.14118,2.14129,2.14027,2.14027,41000000.0
2009-08-05 09:05:00,2.1403,2.1421,2.1403,2.1421,42000000.0
2009-08-05 09:10:00,2.14209,2.14217,2.14065,2.14107,44000000.0
2009-08-05 09:15:00,2.14081,2.14141,2.13955,2.13993,41000000.0
2009-08-05 09:20:00,2.1402,2.14076,2.14004,2.14076,38000000.0
2009-08-05 09:25:00,2.14065,2.14243,2.14065,2.14194,46000000.0
2009-08-05 09:30:00,2.14206,2.14281,2.14186,2.14249,36000000.0
2009-08-05 09:35:00,2.14263,2.14279,2.14077,2.14244,47000000.0
2009-08-05 09:40:00,2.14289,2.14357,2.14267,2.14309,42000000.0
2009-08-05 09:45:00,2.14315,2.14334,2.1418,2.14189,46000000.0
2009-08-05 09:50:00,2.14211,2.14216,2.14119,2.14199,44000000.0
2009-08-05 09:55:00,2.14136,2.14137,2.14052,2.141,40000000.0
2009-08-05 10:00:00,2.1409,2.14134,2.14046,2.14068,44000000.0
2009-08-05 10:05:00,2.14074,2.14118,2.14053,2.14066,39000000.0
2009-08-05 10:10:00,2.14061,2.14061,2.13984,2.14015,37000000.0
2009-08-05 10:15:00,2.13983,2.1402,2.13938,2.13939,45000000.0
2009-08-05 10:20:00,2.13942,2.13958,2.13892,2.13952,36000000.0
2009-08-05 10:25:00,2.13924,2.14045,2.13894,2.13894,45000000.0
2009-08-05 10:30:00,2.13846,2.13892,2.13757,2.13763,38000000.0
2009-08-05 10:35:00,2.13796,2.13825,2.13678,2.13689,41000000.0
2009-08-05 10:40:00,2.13699,2.13822,2.13699,2.13777,36000000.0
2009-08-05 10:45:00,2.13739,2.13755,2.13587,2.13602,40000000.0
2009-08-05 10:50:00,2.13604,2.13669,2.13597,2.13632,44000000.0
2009-08-05 10:55:00,2.1362,2.13634,2.13388,2.13607,34000000.0
2009-08-05 11:00:00,2.13562,2.13622,2.13424,2.13622,41000000.0
2009-08-05 11:05:00,2.13635,2.13638,2.13554,2.13619,37000000.0
2009-08-05 11:10:00,2.13615,2.13711,2.13565,2.13675,47000000.0
2009-08-05 11:15:00,2.13712,2.13823,2.13712,2.13808,42000000.0
2009-08-05 11:20:00,2.13793,2.13872,2.13769,2.13846,38000000.0
2009-08-05 11:25:00,2.13817,2.13851,2.13701,2.13701,42000000.0
2009-08-05 11:30:00,2.13656,2.13724,2.13636,2.13706,43000000.0
2009-08-05 11:35:00,2.13688,2.13821,2.13674,2.13778,44000000.0
2009-08-05 11:40:00,2.13736,2.13809,2.13701,2.13794,47000000.0
2009-08-05 11:45:00,2.13753,2.13826,2.13752,2.13799,44000000.0
2009-08-05 11:50:00,2.13793,2.13836,2.13773,2.13811,44000000.0
2009-08-05 11:55:00,2.13811,2.13849,2.13785,2.13824,43000000.0
2009-08-05 12:00:00,2.13822,2.13846,2.13727,2.13846,43000000.0
2009-08-05 12:05:00,2.13843,2.1386,2.13784,2.13849,42000000.0
2009-08-05 12:10:00,2.13838,2.13866,2.13672,2.13689,38000000.0
2009-08-05 12:15:00,2.13682,2.13801,2.13676,2.13762,44000000.0
2009-08-05 12:20:00,2.1376,2.1376,2.13358,2.1353,39000000.0
2009-08-05 12:25:00,2.13568,2.13647,2.13493,2.13608,39000000.0
2009-08-05 12:30:00,2.13619,2.13619,2.13557,2.13596,39000000.0
2009-08-05 12:35:00,2.13559,2.13633,2.13559,2.13609,42000000.0
2009-08-05 12:40:00,2.13623,2.13636,2.1359,2.13636,37000000.0
2009-08-05 12:45:00,2.13595,2.13623,2.1355,2.13577,42000000.0
2009-08-05 12:50:00,2.13581,2.13618,2.13532,2.13542,41000000.0
2009-08-05 12:55:00,2.13507,2.13507,2.13374,2.13387,37000000.0
2009-08-05 13:00:00,2.13403,2.13542,2.13386,2.13523,38000000.0
2009-08-05 13:05:00,2.13543,2.13589,2.1346,2.13537,37000000.0
2009-08-05 13:10:00,2.1353,2.13596,2.13475,2.13524,40000000.0
2009-08-05 13:15:00,2.13543,2.1357,2.13484,2.13568,43000000.0
2009-08-05 13:20:00,2.13578,2.13578,2.13461,2.13492,41000000.0
2009-08-05 13:25:00,2.13504,2.1352,2.13278,2.13339,61000000.0
2009-08-05 13:30:00,2.13359,2.13404,2.13314,2.13404,75000000.0
2009-08-05 13:35:00,2.13383,2.13474,2.13345,2.13453,84000000.0
2009-08-05 13:40:00,2.13475,2.13605,2.13468,2.13507,86000000.0
2009-08-05 13:45:00,2.13516,2.13567,2.13515,2.13515,104000000.0
2009-08-05 13:50:00,2.13502,2.13594,2.13474,2.13543,128000000.0
2009-08-05 13:55:00,2.13539,2.13573,2.13489,2.13489,124000000.0
2009-08-05 14:00:00,2.13523,2.13549,2.13448,2.13472,144000000.0
2009-08-05 14:05:00,2.13467,2.13543,2.13449,2.13534,144000000.0
2009-08-05 14:10:00,2.13531,2.13537,2.13392,2.13438,101000000.0
2009-08-05 14:15:00,2.13415,2.13606,2.13415,2.13567,145000000.0
2009-08-05 14:20:00,2.13525,2.13545,2.13403,2.13531,143000000.0
2009-08-05 14:25:00,2.13523,2.13559,2.13464,2.13503,118000000.0
2009-08-05 14:30:00,2.13551,2.13623,2.13498,2.13575,128000000.0
2009-08-05 14:35:00,2.1355,2.1355,2.13406,2.13492,165000000.0
2009-08-05 14:40:00,2.13494,2.13494,2.13402,2.13478,141000000.0
2009-08-05 14:45:00,2.13517,2.13592,2.13436,2.13563,104000000.0
2009-08-05 14:50:00,2.13591,2.13591,2.13536,2.13536,126000000.0
2009-08-05 14:55:00,2.13522,2.13585,2.13515,2.13535,91000000.0
2009-08-05 15:00:00,2.13544,2.13544,2.13394,2.13397,131000000.0
2009-08-05 15:05:00,2.13375,2.13377,2.13263,2.13294,129000000.0
2009-08-05 15:10:00,2.13283,2.13381,2.1328,2.13373,160000000.0
2009-08-05 15:15:00,2.13377,2.13401,2.13296,2.13296,82000000.0
2009-08-05 15:20:00,2.13272,2.13311,2.13257,2.13272,110000000.0
2009-08-05 15:25:00,2.13274,2.13302,2.12988,2.13051,188000000.0
2009-08-05 15:30:00,2.13031,2.13431,2.12983,2.13414,208000000.0
2009-08-05 15:35:00,2.13425,2.13437,2.13229,2.13229,178000000.0
2009-08-05 15:40:00,2.13238,2.1334,2.13158,2.13258,180000000.0
2009-08-05 15:45:00,2.13242,2.13408,2.13214,2.13349,149000000.0
2009-08-05 15:50:00,2.13346,2.13434,2.13301,2.13305,112000000.0
2009-08-05 15:55:00,2.13311,2.13509,2.13311,2.13432,150000000.0
2009-08-05 16:00:00,2.13514,2.13685,2.13514,2.13565,200000000.0
2009-08-05 16:05:00,2.13591,2.13647,2.13501,2.13606,188000000.0
2009-08-05 16:10:00,2.13635,2.1379,2.13564,2.13584,169000000.0
2009-08-05 16:15:00,2.13651,2.13899,2.13641,2.13883,185000000.0
2009-08-05 16:20:00,2.1383,2.13849,2.13645,2.13646,231000000.0
2009-08-05 16:25:00,2.13615,2.13773,2.13476,2.13728,173000000.0
2009-08-05 16:30:00,2.13729,2.13926,2.13729,2.13889,183000000.0
2009-08-05 16:35:00,2.13875,2.13927,2.13829,2.1392,229000000.0
2009-08-05 16:40:00,2.1397,2.14016,2.13915,2.13984,218000000.0
2009-08-05 16:45:00,2.14016,2.14061,2.1395,2.13955,236000000.0
2009-08-05 16:50:00,2.13971,2.1401,2.13845,2.13845,142000000.0
2009-08-05 16:55:00,2.13843,2.1386,2.13669,2.13717,178000000.0
2009-08-05 17:00:00,2.13666,2.1382,2.13666,2.13744,176000000.0
2009-08-05 17:05:00,2.13718,2.13854,2.13671,2.13716,206000000.0
2009-08-05 17:10:00,2.137,2.137,2.1359,2.13617,165000000.0
2009-08-05 17:15:00,2.13595,2.13649,2.13537,2.13559,139000000.0
2009-08-05 17:20:00,2.13554,2.13603,2.13502,2.13586,140000000.0
2009-08-05 17:25:00,2.1359,2.13601,2.13405,2.13432,157000000.0
2009-08-05 17:30:00,2.13464,2.13611,2.13449,2.13596,301000000.0
2009-08-05 17:35:00,2.13619,2.13831,2.13545,2.13793,233000000.0
2009-08-05 17:40:00,2.13794,2.13872,2.13794,2.13869,225000000.0
2009-08-05 17:45:00,2.13851,2.13873,2.13781,2.13862,303000000.0
2009-08-05 17:50:00,2.13873,2.13873,2.13777,2.13835,232000000.0
2009-08-05 17:55:00,2.13844,2.14072,2.13812,2.14031,196000000.0
2009-08-05 18:00:00,2.14076,2.14087,2.13887,2.13887,190000000.0
2009-08-05 18:05:00,2.13912,2.14063,2.13901,2.14046,196000000.0
2009-08-05 18:10:00,2.14048,2.14094,2.13899,2.13905,136000000.0
2009-08-05 18:15:00,2.13898,2.13929,2.13767,2.13806,226000000.0
2009-08-05 18:20:00,2.13894,2.1392,2.13782,2.13834,228000000.0
2009-08-05 18:25:00,2.13887,2.14008,2.13887,2.13966,151000000.0
2009-08-05 18:30:00,2.13981,2.14022,2.13915,2.13915,194000000.0
2009-08-05 18:35:00,2.13923,2.14029,2.13909,2.13948,273000000.0
2009-08-05 18:40:00,2.13983,2.14013,2.13896,2.13979,232000000.0
2009-08-05 18:45:00,2.14019,2.14119,2.13959,2.1406,216000000.0
2009-08-05 18:50:00,2.14062,2.14121,2.14062,2.14109,129000000.0
2009-08-05 18:55:00,2.14131,2.14219,2.14091,2.1421,98000000.0
2009-08-05 19:00:00,2.14226,2.14237,2.14097,2.14136,129000000.0
2009-08-05 19:05:00,2.14138,2.14223,2.14099,2.14202,232000000.0
2009-08-05 19:10:00,2.1421,2.14216,2.13975,2.14037,148000000.0
2009-08-05 19:15:00,2.14049,2.14064,2.13891,2.13891,123000000.0
2009-08-05 19:20:00,2.13912,2.14032,2.13912,2.13947,120000000.0
2009-08-05 19:25:00,2.13914,2.13918,2.13852,2.13867,216000000.0
2009-08-05 19:30:00,2.13901,2.13954,2.13793,2.13906,154000000.0
2009-08-05 19:35:00,2.13867,2.13919,2.1379,2.1379,101000000.0
2009-08-05 19:40:00,2.13782,2.14012,2.13782,2.14012,94000000.0
2009-08-05 19:45:00,2.14005,2.14137,2.1398,2.1402,118000000.0
2009-08-05 19:50:00,2.14019,2.14098,2.14018,2.14084,93000000.0
2009-08-05 19:55:00,2.14071,2.14077,2.13946,2.14039,106000000.0
2009-08-05 20:00:00,2.14001,2.14023,2.13863,2.13889,101000000.0
2009-08-05 20:05:00,2.13857,2.13971,2.13851,2.13971,97000000.0
2009-08-05 20:10:00,2.13974,2.14024,2.13927,2.1395,77000000.0
2009-08-05 20:15:00,2.13973,2.13977,2.13907,2.13916,82000000.0
2009-08-05 20:20:00,2.13915,2.13952,2.139,2.13902,55000000.0
2009-08-05 20:25:00,2.13905,2.14016,2.13869,2.13964,76000000.0
2009-08-05 20:30:00,2.13974,2.13986,2.13901,2.1392,106000000.0
2009-08-05 20:35:00,2.1392,2.13941,2.1386,2.13912,60000000.0
2009-08-05 20:40:00,2.13912,2.14063,2.13908,2.13964,49000000.0
2009-08-05 20:45:00,2.13971,2.13971,2.13882,2.13882,61000000.0
2009-08-05 20:50:00,2.13931,2.13966,2.13847,2.13869,59000000.0
2009-08-05 20:55:00,2.13854,2.13961,2.13821,2.13906,56000000.0
2009-08-05 21:00:00,2.13932,2.13963,2.13775,2.13804,66000000.0
2009-08-05 21:05:00,2.13798,2.13873,2.13756,2.13854,46000000.0
2009-08-05 21:10:00,2.13859,2.1388,2.13681,2.13816,41000000.0
2009-08-05 21:15:00,2.1385,2.13877,2.1378,2.13809,41000000.0
2009-08-05 21:20:00,2.13858,2.13899,2.13856,2.13892,45000000.0
2009-08-05 21:25:00,2.13907,2.13982,2.13907,2.13919,88000000.0
2009-08-05 21:30:00,2.13913,2.13946,2.13832,2.13939,41000000.0
2009-08-05 21:35:00,2.13945,2.14011,2.13886,2.13963,76000000.0
2009-08-05 21:40:00,2.13956,2.14097,2.13918,2.14092,61000000.0
2009-08-05 21:45:00,2.14079,2.14087,2.13949,2.1404,50000000.0
2009-08-05 21:50:00,2.14089,2.14104,2.14026,2.14095,45000000.0
2009-08-05 21:55:00,2.14097,2.14109,2.13795,2.13815,87000000.0
2009-08-05 22:00:00,2.13769,2.1378,2.13735,2.13736,86000000.0
2009-08-05 22:05:00,2.13776,2.13851,2.1374,2.13828,82000000.0
2009-08-05 22:10:00,2.1381,2.13851,2.1377,2.13785,57000000.0
2009-08-05 22:15:00,2.13749,2.13919,2.13736,2.13849,47000000.0
2009-08-05 22:20:00,2.13828,2.13936,2.13794,2.13843,54000000.0
2009-08-05 22:25:00,2.13856,2.13877,2.13789,2.13796,43000000.0
2009-08-05 22:30:00,2.13833,2.13833,2.13748,2.13808,125000000.0
2009-08-05 22:35:00,2.13803,2.13831,2.13688,2.13701,107000000.0
2009-08-05 22:40:00,2.13704,2.13735,2.13632,2.13709,53000000.0
2009-08-05 22:45:00,2.13701,2.13778,2.13681,2.13758,60000000.0
2009-08-05 22:50:00,2.13765,2.13821,2.13706,2.13789,53000000.0
2009-08-05 22:55:00,2.13793,2.13919,2.13793,2.13917,40000000.0
2009-08-05 23:00:00,2.1396,2.13973,2.13766,2.13932,52000000.0
2009-08-05 23:05:00,2.13988,2.14034,2.13881,2.14034,50000000.0
2009-08-05 23:10:00,2.1406,2.14071,2.1399,2.13998,37000000.0
2009-08-05 23:15:00,2.14008,2.14009,2.1392,2.13981,48000000.0
2009-08-05 23:20:00,2.13983,2.14242,2.13983,2.14174,38000000.0
2009-08-05 23:25:00,2.14169,2.14169,2.14002,2.14002,67000000.0
2009-08-05 23:30:00,2.13981,2.13981,2.13729,2.13832,56000000.0
2009-08-05 23:35:00,2.13828,2.13859,2.13742,2.13859,47000000.0
2009-08-05 23:40:00,2.1387,2.13888,2.13794,2.13878,64000000.0
2009-08-05 23:45:00,2.13872,2.13913,2.13837,2.13888,37000000.0
2009-08-05 23:50:00,2.13907,2.13932,2.13794,2.13799,40000000.0
2009-08-05 23:55:00,2.13793,2.13823,2.13707,2.13803,72000000.0
2009-08-06 00:00:00,2.138,2.13886,2.13706,2.13745,46000000.0
2009-08-06 00:05:00,2.13785,2.1389,2.13771,2.13835,41000000.0
2009-08-06 00:10:00,2.13812,2.14083,2.13812,2.14083,57000000.0
2009-08-06 00:15:00,2.1394,2.14106,2.13921,2.14043,41000000.0
2009-08-06 00:20:00,2.14068,2.14078,2.13935,2.13967,42000000.0
2009-08-06 00:25:00,2.13939,2.13992,2.13912,2.13969,43000000.0
2009-08-06 00:30:00,2.13977,2.14055,2.13977,2.14042,52000000.0
2009-08-06 00:35:00,2.14044,2.14082,2.13884,2.14058,38000000.0
2009-08-06 00:40:00,2.14007,2.14102,2.13997,2.14035,37000000.0
2009-08-06 00:45:00,2.14071,2.14498,2.14071,2.14405,51000000.0
2009-08-06 00:50:00,2.14405,2.14405,2.14271,2.14349,44000000.0
2009-08-06 00:55:00,2.14409,2.14549,2.14378,2.14501,36000000.0
2009-08-06 01:00:00,2.14497,2.14501,2.1432,2.14354,54000000.0
2009-08-06 01:05:00,2.14379,2.14439,2.14357,2.1438,39000000.0
2009-08-06 01:10:00,2.14432,2.14438,2.14392,2.14404,49000000.0
2009-08-06 01:15:00,2.14369,2.14553,2.1436,2.14553,47000000.0
2009-08-06 01:20:00,2.14538,2.14546,2.14457,2.1447,45000000.0
2009-08-06 01:25:00,2.14573,2.14727,2.14573,2.14665,57000000.0
2009-08-06 01:30:00,2.14625,2.1476,2.14584,2.14584,73000000.0
2009-08-06 01:35:00,2.14592,2.1472,2.14565,2.1469,48000000.0
2009-08-06 01:40:00,2.14605,2.14665,2.14575,2.1464,40000000.0
2009-08-06 01:45:00,2.14664,2.14669,2.145,2.14524,43000000.0
2009-08-06 01:50:00,2.14549,2.14567,2.14467,2.14543,55000000.0
2009-08-06 01:55:00,2.14518,2.1455,2.14476,2.1448,59000000.0
2009-08-06 02:00:00,2.14573,2.14594,2.14325,2.14547,43000000.0
2009-08-06 02:05:00,2.14559,2.14567,2.14466,2.14489,38000000.0
2009-08-06 02:10:00,2.14494,2.14535,2.1447,2.14499,37000000.0
2009-08-06 02:15:00,2.14493,2.14523,2.14452,2.1448,45000000.0
2009-08-06 02:20:00,2.14494,2.14534,2.14475,2.14489,38000000.0
2009-08-06 02:25:00,2.14483,2.14494,2.14403,2.14403,40000000.0
2009-08-06 02:30:00,2.14372,2.14454,2.14359,2.14431,40000000.0
2009-08-06 02:35:00,2.14426,2.14447,2.14386,2.14447,40000000.0
2009-08-06 02:40:00,2.1442,2.14425,2.14313,2.14325,39000000.0
2009-08-06 02:45:00,2.14298,2.14441,2.14248,2.14407,43000000.0
2009-08-06 02:50:00,2.14387,2.14457,2.14376,2.14408,37000000.0
2009-08-06 02:55:00,2.1441,2.14447,2.1437,2.14447,42000000.0
2009-08-06 03:00:00,2.1444,2.1444,2.143,2.143,37000000.0
2009-08-06 03:05:00,2.14282,2.14392,2.14274,2.14294,41000000.0
2009-08-06 03:10:00,2.14292,2.14351,2.14248,2.14283,46000000.0
2009-08-06 03:15:00,2.14256,2.14271,2.14102,2.14244,41000000.0
2009-08-06 03:20:00,2.14272,2.14302,2.14224,2.1425,42000000.0
2009-08-06 03:25:00,2.14264,2.1428,2.14144,2.14145,39000000.0
2009-08-06 03:30:00,2.14176,2.14201,2.13995,2.14039,42000000.0
2009-08-06 03:35:00,2.14086,2.1437,2.14086,2.14321,42000000.0
2009-08-06 03:40:00,2.14345,2.14565,2.14333,2.14513,41000000.0
2009-08-06 03:45:00,2.14581,2.14625,2.14558,2.14625,42000000.0
2009-08-06 03:50:00,2.14633,2.14674,2.14601,2.14638,45000000.0
2009-08-06 03:55:00,2.14649,2.14649,2.14437,2.14454,36000000.0
2009-08-06 04:00:00,2.14434,2.1453,2.14434,2.14523,42000000.0
2009-08-06 04:05:00,2.14582,2.14668,2.14436,2.14473,43000000.0
2009-08-06 04:10:00,2.14462,2.14518,2.14403,2.14474,40000000.0
2009-08-06 04:15:00,2.14475,2.14614,2.14467,2.14614,40000000.0
2009-08-06 04:20:00,2.14614,2.14619,2.1452,2.1452,39000000.0
2009-08-06 04:25:00,2.14523,2.14601,2.145,2.14526,41000000.0
2009-08-06 04:30:00,2.14488,2.14666,2.14482,2.14642,42000000.0
2009-08-06 04:35:00,2.1466,2.14753,2.14524,2.14679,40000000.0
2009-08-06 04:40:00,2.14687,2.14738,2.14438,2.1465,38000000.0
2009-08-06 04:45:00,2.14666,2.14756,2.14645,2.14756,42000000.0
2009-08-06 04:50:00,2.14774,2.14834,2.1466,2.1466,38000000.0
2009-08-06 04:55:00,2.14645,2.14756,2.14633,2.14742,38000000.0
2009-08-06 05:00:00,2.1472,2.14785,2.14698,2.14703,34000000.0
2009-08-06 05:05:00,2.14679,2.14798,2.14679,2.14768,44000000.0
2009-08-06 05:10:00,2.14775,2.14775,2.14527,2.14623,41000000.0
2009-08-06 05:15:00,2.14613,2.14697,2.14585,2.14646,36000000.0
2009-08-06 05:20:00,2.1467,2.147,2.14597,2.14659,42000000.0
2009-08-06 05:25:00,2.14656,2.14693,2.1463,2.14653,38000000.0
2009-08-06 05:30:00,2.14669,2.14747,2.14664,2.14715,43000000.0
2009-08-06 05:35:00,2.147,2.14809,2.14645,2.14738,35000000.0
2009-08-06 05:40:00,2.14727,2.14811,2.14536,2.14729,41000000.0
2009-08-06 05:45:00,2.14734,2.14856,2.14734,2.14757,43000000.0
2009-08-06 05:50:00,2.14769,2.14875,2.14759,2.14828,42000000.0
2009-08-06 05:55:00,2.14817,2.14908,2.14795,2.14908,40000000.0
2009-08-06 06:00:00,2.14886,2.14957,2.14856,2.14925,37000000.0
2009-08-06 06:05:00,2.14956,2.14956,2.1483,2.14851,36000000.0
2009-08-06 06:10:00,2.1485,2.1485,2.14778,2.14795,39000000.0
2009-08-06 06:15:00,2.14792,2.14827,2.14734,2.14827,42000000.0
2009-08-06 06:20:00,2.14831,2.14837,2.14721,2.14724,44000000.0
2009-08-06 06:25:00,2.14729,2.14779,2.1467,2.14721,45000000.0
2009-08-06 06:30:00,2.14696,2.14727,2.14631,2.14631,36000000.0
2009-08-06 06:35:00,2.14613,2.1471,2.14594,2.14594,39000000.0
2009-08-06 06:40:00,2.14622,2.14737,2.14598,2.14737,33000000.0
2009-08-06 06:45:00,2.14736,2.14774,2.14647,2.14669,34000000.0
2009-08-06 06:50:00,2.14651,2.14667,2.1462,2.14627,44000000.0
2009-08-06 06:55:00,2.14591,2.14765,2.14533,2.14539,35000000.0
2009-08-06 07:00:00,2.14531,2.1472,2.14531,2.14672,38000000.0
2009-08-06 07:05:00,2.14638,2.14681,2.14602,2.14657,51000000.0
2009-08-06 07:10:00,2.14654,2.14691,2.14546,2.14546,37000000.0
2009-08-06 07:15:00,2.14532,2.14578,2.14505,2.14509,45000000.0
2009-08-06 07:20:00,2.14483,2.14531,2.14395,2.14421,46000000.0
2009-08-06 07:25:00,2.14434,2.14467,2.14404,2.14461,37000000.0
2009-08-06 07:30:00,2.14459,2.14511,2.1444,2.14462,39000000.0
2009-08-06 07:35:00,2.14474,2.14596,2.14424,2.14509,40000000.0
2009-08-06 07:40:00,2.14519,2.1454,2.14455,2.14484,42000000.0
2009-08-06 07:45:00,2.14481,2.14514,2.1446,2.14466,39000000.0
2009-08-06 07:50:00,2.14469,2.14579,2.14448,2.14571,45000000.0
2009-08-06 07:55:00,2.14599,2.14599,2.14399,2.14405,36000000.0
2009-08-06 08:00:00,2.14401,2.14472,2.14384,2.14421,41000000.0
2009-08-06 08:05:00,2.14433,2.14499,2.14433,2.14479,36000000.0
2009-08-06 08:10:00,2.14508,2.14517,2.14388,2.14388,40000000.0
2009-08-06 08:15:00,2.14325,2.14325,2.14127,2.14187,42000000.0
2009-08-06 08:20:00,2.1418,2.14298,2.1418,2.14264,38000000.0
2009-08-06 08:25:00,2.14258,2.14264,2.14072,2.14167,39000000.0
2009-08-06 08:30:00,2.14179,2.14269,2.14147,2.14269,38000000.0
2009-08-06 08:35:00,2.14237,2.14413,2.14213,2.14334,47000000.0
2009-08-06 08:40:00,2.14346,2.14464,2.14346,2.14438,42000000.0
2009-08-06 08:45:00,2.1445,2.14481,2.1431,2.14441,42000000.0
2009-08-06 08:50:00,2.14439,2.14588,2.14435,2.14588,40000000.0
2009-08-06 08:55:00,2.14597,2.14771,2.14571,2.14771,37000000.0
2009-08-06 09:00:00,2.14792,2.14792,2.14587,2.14663,41000000.0
2009-08-06 09:05:00,2.1456,2.14711,2.14525,2.14572,42000000.0
2009-08-06 09:10:00,2.14574,2.14675,2.14541,2.14675,44000000.0
2009-08-06 09:15:00,2.14678,2.14747,2.14597,2.14734,41000000.0
2009-08-06 09:20:00,2.14751,2.14792,2.14654,2.1477,38000000.0
2009-08-06 09:25:00,2.14775,2.14829,2.14745,2.14813,46000000.0
2009-08-06 09:30:00,2.14817,2.14817,2.14442,2.14458,36000000.0
2009-08-06 09:35:00,2.14455,2.1446,2.14216,2.14353,47000000.0
2009-08-06 09:40:00,2.14334,2.14428,2.14281,2.14369,42000000.0
2009-08-06 09:45:00,2.14395,2.14541,2.14389,2.14541,44000000.0
2009-08-06 09:50:00,2.14526,2.14528,2.14396,2.14492,44000000.0
2009-08-06 09:55:00,2.14498,2.14498,2.14435,2.14474,40000000.0
2009-08-06 10:00:00,2.14491,2.14529,2.14456,2.14525,44000000.0
2009-08-06 10:05:00,2.14624,2.14627,2.1448,2.14579,39000000.0
2009-08-06 10:10:00,2.14574,2.14723,2.14555,2.14703,37000000.0
2009-08-06 10:15:00,2.14678,2.14679,2.14627,2.14654,45000000.0
2009-08-06 10:20:00,2.1463,2.14695,2.14616,2.14672,36000000.0
2009-08-06 10:25:00,2.14637,2.14646,2.14522,2.14547,45000000.0
2009-08-06 10:30:00,2.14524,2.14612,2.14524,2.1453,38000000.0
2009-08-06 10:35:00,2.14504,2.14504,2.14381,2.14426,41000000.0
2009-08-06 10:40:00,2.14438,2.1452,2.14364,2.14494,36000000.0
2009-08-06 10:45:00,2.1449,2.14583,2.14479,2.14558,40000000.0
2009-08-06 10:50:00,2.1457,2.14571,2.14503,2.14533,44000000.0
2009-08-06 10:55:00,2.14502,2.14518,2.14219,2.14518,34000000.0
2009-08-06 11:00:00,2.14486,2.14486,2.14178,2.14216,41000000.0
2009-08-06 11:05:00,2.14244,2.14285,2.14215,2.14267,37000000.0
2009-08-06 11:10:00,2.14261,2.14273,2.14181,2.142,47000000.0
2009-08-06 11:15:00,2.14234,2.14382,2.14234,2.14377,42000000.0
2009-08-06 11:20:00,2.14402,2.14423,2.14357,2.14419,38000000.0
2009-08-06 11:25:00,2.14425,2.14479,2.14424,2.14467,42000000.0
2009-08-06 11:30:00,2.14472,2.14515,2.1445,2.14515,43000000.0
2009-08-06 11:35:00,2.14505,2.14552,2.14462,2.14523,44000000.0
2009-08-06 11:40:00,2.14538,2.14559,2.14496,2.14502,47000000.0
2009-08-06 11:45:00,2.14506,2.14559,2.14455,2.14555,44000000.0
2009-08-06 11:50:00,2.14545,2.14695,2.14543,2.14681,44000000.0
2009-08-06 11:55:00,2.14675,2.14711,2.14618,2.14659,43000000.0
2009-08-06 12:00:00,2.14649,2.14696,2.14576,2.14578,43000000.0
2009-08-06 12:05:00,2.14548,2.14554,2.14425,2.14483,42000000.0
2009-08-06 12:10:00,2.14516,2.14519,2.14372,2.14372,42000000.0
2009-08-06 12:15:00,2.14334,2.14421,2.14332,2.14417,44000000.0
2009-08-06 12:20:00,2.14405,2.14405,2.14168,2.14385,39000000.0
2009-08-06 12:25:00,2.14382,2.14382,2.14268,2.14312,39000000.0
2009-08-06 12:30:00,2.14306,2.14328,2.14254,2.1431,39000000.0
2009-08-06 12:35:00,2.14314,2.1438,2.14271,2.1433,42000000.0
2009-08-06 12:40:00,2.14325,2.14385,2.14322,2.14344,37000000.0
2009-08-06 12:45:00,2.14317,2.1442,2.143,2.143,42000000.0
2009-08-06 12:50:00,2.14334,2.14464,2.14334,2.14456,41000000.0
2009-08-06 12:55:00,2.14458,2.14475,2.14362,2.1443,37000000.0
2009-08-06 13:00:00,2.14526,2.14954,2.14526,2.14938,38000000.0
2009-08-06 13:05:00,2.14971,2.15055,2.14892,2.14897,37000000.0
2009-08-06 13:10:00,2.1489,2.1489,2.14753,2.14766,40000000.0
2009-08-06 13:15:00,2.14719,2.14784,2.14676,2.14758,43000000.0
2009-08-06 13:20:00,2.14751,2.14751,2.14471,2.1451,41000000.0
2009-08-06 13:25:00,2.14519,2.14556,2.14436,2.14436,61000000.0
2009-08-06 13:30:00,2.14448,2.14555,2.14415,2.14456,75000000.0
2009-08-06 13:35:00,2.14548,2.14603,2.14531,2.14571,84000000.0
2009-08-06 13:40:00,2.14546,2.14565,2.14315,2.14333,86000000.0
2009-08-06 13:45:00,2.14322,2.14425,2.14322,2.14383,104000000.0
2009-08-06 13:50:00,2.14397,2.14424,2.14383,2.14392,128000000.0
2009-08-06 13:55:00,2.14399,2.1448,2.14398,2.14434,124000000.0
2009-08-06 14:00:00,2.14406,2.14406,2.14231,2.14231,144000000.0
2009-08-06 14:05:00,2.14224,2.14328,2.14199,2.14325,144000000.0
2009-08-06 14:10:00,2.14315,2.14331,2.14269,2.14308,101000000.0
2009-08-06 14:15:00,2.14293,2.14308,2.14235,2.14263,145000000.0
2009-08-06 14:20:00,2.14249,2.14261,2.14178,2.14179,143000000.0
2009-08-06 14:25:00,2.14165,2.14186,2.13978,2.13993,118000000.0
2009-08-06 14:30:00,2.13836,2.13928,2.13836,2.13902,128000000.0
2009-08-06 14:35:00,2.13936,2.1411,2.13924,2.1411,165000000.0
2009-08-06 14:40:00,2.14105,2.14136,2.13913,2.1394,141000000.0
2009-08-06 14:45:00,2.13916,2.1407,2.13904,2.1407,104000000.0
2009-08-06 14:50:00,2.14081,2.14152,2.14035,2.14152,126000000.0
2009-08-06 14:55:00,2.14139,2.14166,2.14022,2.14149,91000000.0
2009-08-06 15:00:00,2.14145,2.14151,2.13994,2.14151,131000000.0
2009-08-06 15:05:00,2.14145,2.14162,2.14055,2.14079,129000000.0
2009-08-06 15:10:00,2.1409,2.1409,2.13974,2.14014,160000000.0
2009-08-06 15:15:00,2.13984,2.1416,2.13944,2.1415,82000000.0
2009-08-06 15:20:00,2.14126,2.14128,2.14051,2.14073,110000000.0
2009-08-06 15:25:00,2.14068,2.14103,2.13869,2.13869,188000000.0
2009-08-06 15:30:00,2.13856,2.14052,2.1385,2.1393,208000000.0
2009-08-06 15:35:00,2.13945,2.1413,2.139,2.1395,178000000.0
2009-08-06 15:40:00,2.13889,2.14121,2.13828,2.14072,180000000.0
2009-08-06 15:45:00,2.14093,2.14317,2.14093,2.14303,149000000.0
2009-08-06 15:50:00,2.1433,2.14339,2.14133,2.14339,112000000.0
2009-08-06 15:55:00,2.14401,2.14502,2.14318,2.14426,150000000.0
2009-08-06 16:00:00,2.144,2.1448,2.14236,2.14236,200000000.0
2009-08-06 16:05:00,2.14225,2.14301,2.14132,2.14277,188000000.0
2009-08-06 16:10:00,2.14277,2.14343,2.14139,2.14205,169000000.0
2009-08-06 16:15:00,2.14173,2.14311,2.14107,2.14107,185000000.0
2009-08-06 16:20:00,2.1416,2.1418,2.14085,2.14091,231000000.0
2009-08-06 16:25:00,2.14062,2.1419,2.14041,2.1411,173000000.0
2009-08-06 16:30:00,2.1414,2.14221,2.13976,2.14026,183000000.0
2009-08-06 16:35:00,2.14063,2.14114,2.14029,2.14113,229000000.0
2009-08-06 16:40:00,2.14099,2.14099,2.13955,2.14067,218000000.0
2009-08-06 16:45:00,2.14055,2.14055,2.13859,2.13859,236000000.0
2009-08-06 16:50:00,2.13869,2.13979,2.13862,2.13901,142000000.0
2009-08-06 16:55:00,2.13908,2.1406,2.13896,2.1406,178000000.0
2009-08-06 17:00:00,2.14062,2.14078,2.139,2.13915,176000000.0
2009-08-06 17:05:00,2.13921,2.13967,2.13896,2.13952,206000000.0
2009-08-06 17:10:00,2.13956,2.14019,2.13896,2.13902,165000000.0
2009-08-06 17:15:00,2.13888,2.13893,2.13805,2.13893,139000000.0
2009-08-06 17:20:00,2.13877,2.13877,2.13444,2.13482,140000000.0
2009-08-06 17:25:00,2.13665,2.13769,2.13649,2.13769,157000000.0
2009-08-06 17:30:00,2.13772,2.13913,2.13742,2.13888,301000000.0
2009-08-06 17:35:00,2.13903,2.13995,2.13889,2.1397,233000000.0
2009-08-06 17:40:00,2.13989,2.14014,2.13939,2.14008,225000000.0
2009-08-06 17:45:00,2.13985,2.1399,2.13775,2.13846,303000000.0
2009-08-06 17:50:00,2.13848,2.13848,2.13727,2.13789,232000000.0
2009-08-06 17:55:00,2.13774,2.13924,2.13774,2.13907,196000000.0
2009-08-06 18:00:00,2.13925,2.13925,2.13836,2.13903,190000000.0
2009-08-06 18:05:00,2.13904,2.14023,2.13904,2.14,196000000.0
2009-08-06 18:10:00,2.13993,2.14039,2.13946,2.1399,136000000.0
2009-08-06 18:15:00,2.13961,2.14218,2.13926,2.14167,226000000.0
2009-08-06 18:20:00,2.14109,2.14206,2.14088,2.1417,228000000.0
2009-08-06 18:25:00,2.14156,2.14178,2.14084,2.1409,151000000.0
2009-08-06 18:30:00,2.141,2.14146,2.14002,2.14006,194000000.0
2009-08-06 18:35:00,2.14,2.1412,2.14,2.14077,273000000.0
2009-08-06 18:40:00,2.14059,2.14241,2.14059,2.14212,232000000.0
2009-08-06 18:45:00,2.14221,2.14221,2.14047,2.14093,216000000.0
2009-08-06 18:50:00,2.1413,2.14177,2.14089,2.14161,129000000.0
2009-08-06 18:55:00,2.14126,2.14173,2.1406,2.14173,98000000.0
2009-08-06 19:00:00,2.14147,2.14147,2.14039,2.14071,129000000.0
2009-08-06 19:05:00,2.14049,2.14105,2.14006,2.14082,232000000.0
2009-08-06 19:10:00,2.14087,2.14124,2.14065,2.14124,148000000.0
2009-08-06 19:15:00,2.14104,2.14125,2.14032,2.14032,123000000.0
2009-08-06 19:20:00,2.14079,2.1408,2.14026,2.14036,120000000.0
2009-08-06 19:25:00,2.14036,2.14208,2.14012,2.14145,216000000.0
2009-08-06 19:30:00,2.14153,2.14189,2.14044,2.14072,154000000.0
2009-08-06 19:35:00,2.14096,2.14135,2.14054,2.14088,101000000.0
2009-08-06 19:40:00,2.14084,2.14242,2.1408,2.14211,94000000.0
2009-08-06 19:45:00,2.14231,2.14237,2.1413,2.14186,118000000.0
2009-08-06 19:50:00,2.14202,2.14222,2.1418,2.14187,93000000.0
2009-08-06 19:55:00,2.14202,2.14202,2.14117,2.1417,106000000.0
2009-08-06 20:00:00,2.14181,2.14291,2.14171,2.14254,101000000.0
2009-08-06 20:05:00,2.14246,2.14249,2.14192,2.14203,97000000.0
2009-08-06 20:10:00,2.14178,2.14261,2.14164,2.14164,77000000.0
2009-08-06 20:15:00,2.14102,2.14107,2.14036,2.14044,82000000.0
2009-08-06 20:20:00,2.14046,2.14217,2.14046,2.14121,54000000.0
2009-08-06 20:25:00,2.14125,2.1416,2.14102,2.14102,76000000.0
2009-08-06 20:30:00,2.14063,2.1415,2.14037,2.14128,106000000.0
2009-08-06 20:35:00,2.14125,2.14131,2.14058,2.14127,60000000.0
2009-08-06 20:40:00,2.14156,2.14198,2.14101,2.1418,49000000.0
2009-08-06 20:45:00,2.14181,2.14229,2.1414,2.1414,61000000.0
2009-08-06 20:50:00,2.14159,2.14181,2.14116,2.14136,59000000.0
2009-08-06 20:55:00,2.14152,2.14164,2.14036,2.14036,56000000.0
2009-08-06 21:00:00,2.14021,2.14082,2.1401,2.1408,66000000.0
2009-08-06 21:05:00,2.1408,2.14095,2.14049,2.14095,46000000.0
2009-08-06 21:10:00,2.14091,2.14091,2.13688,2.13904,41000000.0
2009-08-06 21:15:00,2.13868,2.13921,2.13864,2.13885,41000000.0
2009-08-06 21:20:00,2.13887,2.13947,2.13833,2.13947,45000000.0
2009-08-06 21:25:00,2.13942,2.13947,2.13912,2.13919,88000000.0
2009-08-06 21:30:00,2.13921,2.13976,2.13876,2.13976,41000000.0
2009-08-06 21:35:00,2.13965,2.1397,2.13879,2.13928,76000000.0
2009-08-06 21:40:00,2.13948,2.14071,2.13948,2.13986,61000000.0
2009-08-06 21:45:00,2.13959,2.13971,2.13907,2.13951,50000000.0
2009-08-06 21:50:00,2.13976,2.14041,2.13963,2.14037,45000000.0
2009-08-06 21:55:00,2.14015,2.14027,2.13888,2.13951,87000000.0
2009-08-06 22:00:00,2.13956,2.13992,2.13944,2.13956,86000000.0
2009-08-06 22:05:00,2.13955,2.14123,2.13923,2.1411,82000000.0
2009-08-06 22:10:00,2.14006,2.14014,2.13856,2.13865,57000000.0
2009-08-06 22:15:00,2.13855,2.13893,2.13777,2.13875,50000000.0
2009-08-06 22:20:00,2.13869,2.13919,2.13745,2.13908,54000000.0
2009-08-06 22:25:00,2.13951,2.14156,2.13946,2.14145,43000000.0
2009-08-06 22:30:00,2.14137,2.14138,2.14041,2.14049,125000000.0
2009-08-06 22:35:00,2.14018,2.14018,2.13846,2.13914,107000000.0
2009-08-06 22:40:00,2.13931,2.14003,2.13848,2.13992,53000000.0
2009-08-06 22:45:00,2.13997,2.14018,2.13838,2.13838,57000000.0
2009-08-06 22:50:00,2.13812,2.13904,2.13798,2.13817,53000000.0
2009-08-06 22:55:00,2.13816,2.13907,2.13724,2.13746,40000000.0
2009-08-06 23:00:00,2.13795,2.14066,2.13613,2.14054,52000000.0
2009-08-06 23:05:00,2.1405,2.14112,2.14025,2.14025,50000000.0
2009-08-06 23:10:00,2.14019,2.14135,2.14019,2.14133,37000000.0
2009-08-06 23:15:00,2.14123,2.14162,2.14118,2.1413,48000000.0
2009-08-06 23:20:00,2.14141,2.14315,2.14108,2.1421,38000000.0
2009-08-06 23:25:00,2.14208,2.14289,2.14192,2.1422,67000000.0
2009-08-06 23:30:00,2.14222,2.14229,2.14076,2.14158,56000000.0
2009-08-06 23:35:00,2.14174,2.14218,2.14099,2.14099,47000000.0
2009-08-06 23:40:00,2.14014,2.14157,2.13971,2.14147,64000000.0
2009-08-06 23:45:00,2.14148,2.14194,2.14097,2.14194,42000000.0
2009-08-06 23:50:00,2.14161,2.14161,2.13988,2.14055,40000000.0
2009-08-06 23:55:00,2.14058,2.14271,2.14027,2.14257,72000000.0
2009-08-07 00:00:00,2.14255,2.14257,2.14067,2.1413,46000000.0
2009-08-07 00:05:00,2.14182,2.14223,2.14163,2.14198,41000000.0
2009-08-07 00:10:00,2.14146,2.14215,2.1409,2.14215,57000000.0
2009-08-07 00:15:00,2.14212,2.14215,2.14133,2.14208,39000000.0
2009-08-07 00:20:00,2.1418,2.14217,2.14161,2.14217,42000000.0
2009-08-07 00:25:00,2.14193,2.14238,2.14159,2.14185,43000000.0
2009-08-07 00:30:00,2.14209,2.1426,2.14146,2.14233,52000000.0
2009-08-07 00:35:00,2.14237,2.14268,2.14073,2.14258,38000000.0
2009-08-07 00:40:00,2.14254,2.14286,2.14065,2.1408,37000000.0
2009-08-07 00:45:00,2.14087,2.14217,2.14065,2.14138,51000000.0
2009-08-07 00:50:00,2.14131,2.1416,2.14065,2.14102,44000000.0
2009-08-07 00:55:00,2.14127,2.14138,2.14052,2.14055,36000000.0
2009-08-07 01:00:00,2.14046,2.1406,2.13964,2.14013,54000000.0
2009-08-07 01:05:00,2.13978,2.13997,2.13873,2.13928,36000000.0
2009-08-07 01:10:00,2.13902,2.14023,2.13837,2.13971,49000000.0
2009-08-07 01:15:00,2.14013,2.14088,2.14013,2.14081,47000000.0
2009-08-07 01:20:00,2.14084,2.14126,2.14047,2.14117,45000000.0
2009-08-07 01:25:00,2.14117,2.14135,2.14086,2.14099,57000000.0
2009-08-07 01:30:00,2.14085,2.14142,2.14069,2.14082,69000000.0
2009-08-07 01:35:00,2.14084,2.14214,2.14072,2.1416,48000000.0
2009-08-07 01:40:00,2.1416,2.1416,2.14091,2.14141,40000000.0
2009-08-07 01:45:00,2.14149,2.14177,2.14038,2.14127,43000000.0
2009-08-07 01:50:00,2.14076,2.14142,2.14032,2.14032,55000000.0
2009-08-07 01:55:00,2.13995,2.14063,2.13975,2.14063,63000000.0
2009-08-07 02:00:00,2.14043,2.14045,2.13775,2.14034,43000000.0
2009-08-07 02:05:00,2.14043,2.14103,2.13966,2.13986,38000000.0
2009-08-07 02:10:00,2.1399,2.14041,2.13979,2.14029,37000000.0
2009-08-07 02:15:00,2.14022,2.14102,2.13967,2.14099,45000000.0
2009-08-07 02:20:00,2.14097,2.14129,2.14077,2.14077,38000000.0
2009-08-07 02:25:00,2.14078,2.14138,2.14049,2.14092,40000000.0
2009-08-07 02:30:00,2.14136,2.14136,2.14032,2.14092,40000000.0
2009-08-07 02:35:00,2.14116,2.14119,2.14079,2.14095,40000000.0
2009-08-07 02:40:00,2.14086,2.14102,2.14045,2.14045,39000000.0
2009-08-07 02:45:00,2.14036,2.14099,2.14009,2.14016,43000000.0
2009-08-07 02:50:00,2.14004,2.1414,2.14004,2.14063,37000000.0
2009-08-07 02:55:00,2.14071,2.14105,2.14022,2.14035,42000000.0
2009-08-07 03:00:00,2.14033,2.14112,2.14032,2.1405,37000000.0
2009-08-07 03:05:00,2.14048,2.14153,2.14034,2.14142,41000000.0
2009-08-07 03:10:00,2.14135,2.14146,2.14012,2.14108,46000000.0
2009-08-07 03:15:00,2.14143,2.14152,2.14021,2.14037,44000000.0
2009-08-07 03:20:00,2.14018,2.14061,2.13948,2.14029,42000000.0
2009-08-07 03:25:00,2.1402,2.14068,2.13998,2.14022,39000000.0
2009-08-07 03:30:00,2.13999,2.14019,2.13797,2.13978,42000000.0
2009-08-07 03:35:00,2.13994,2.14063,2.13907,2.13907,42000000.0
2009-08-07 03:40:00,2.13902,2.1417,2.139,2.1417,41000000.0
2009-08-07 03:45:00,2.14171,2.14245,2.14125,2.14199,42000000.0
2009-08-07 03:50:00,2.14194,2.14293,2.14178,2.14229,42000000.0
2009-08-07 03:55:00,2.14204,2.14247,2.14092,2.14202,36000000.0
2009-08-07 04:00:00,2.14187,2.14221,2.14048,2.14166,42000000.0
2009-08-07 04:05:00,2.14192,2.14265,2.14008,2.14253,43000000.0
2009-08-07 04:10:00,2.1422,2.1427,2.1416,2.1416,40000000.0
2009-08-07 04:15:00,2.1412,2.14218,2.14099,2.14166,40000000.0
2009-08-07 04:20:00,2.14181,2.14196,2.14106,2.1414,39000000.0
2009-08-07 04:25:00,2.14123,2.14123,2.14002,2.14064,41000000.0
2009-08-07 04:30:00,2.14069,2.14089,2.13919,2.13936,42000000.0
2009-08-07 04:35:00,2.13945,2.13984,2.13818,2.13818,38000000.0
2009-08-07 04:40:00,2.138,2.13841,2.13748,2.1381,38000000.0
2009-08-07 04:45:00,2.13814,2.13839,2.13768,2.13786,42000000.0
2009-08-07 04:50:00,2.13815,2.13898,2.13786,2.13786,44000000.0
2009-08-07 04:55:00,2.13739,2.13793,2.13721,2.13727,38000000.0
2009-08-07 05:00:00,2.1374,2.13797,2.13674,2.13753,34000000.0
2009-08-07 05:05:00,2.13736,2.13784,2.13736,2.13758,38000000.0
2009-08-07 05:10:00,2.13727,2.13796,2.13645,2.13796,41000000.0
2009-08-07 05:15:00,2.13818,2.13855,2.1381,2.13825,36000000.0
2009-08-07 05:20:00,2.13823,2.13963,2.13823,2.13943,42000000.0
2009-08-07 05:25:00,2.13953,2.13977,2.13853,2.13914,38000000.0
2009-08-07 05:30:00,2.13927,2.13927,2.13808,2.13863,43000000.0
2009-08-07 05:35:00,2.13859,2.13889,2.138,2.13889,35000000.0
2009-08-07 05:40:00,2.13864,2.13935,2.13652,2.13832,36000000.0
2009-08-07 05:45:00,2.13824,2.13868,2.13809,2.13832,43000000.0
2009-08-07 05:50:00,2.13854,2.13886,2.13813,2.13872,42000000.0
2009-08-07 05:55:00,2.13882,2.13882,2.13823,2.13864,38000000.0
2009-08-07 06:00:00,2.13858,2.13948,2.13858,2.13921,37000000.0
2009-08-07 06:05:00,2.1392,2.13949,2.139,2.13949,36000000.0
2009-08-07 06:10:00,2.13942,2.13955,2.1392,2.13938,39000000.0
2009-08-07 06:15:00,2.13955,2.13971,2.13871,2.13918,42000000.0
2009-08-07 06:20:00,2.13941,2.13941,2.13855,2.13868,44000000.0
2009-08-07 06:25:00,2.13912,2.14002,2.13902,2.13994,45000000.0
2009-08-07 06:30:00,2.14013,2.14017,2.13943,2.13956,36000000.0
2009-08-07 06:35:00,2.13942,2.13983,2.13906,2.13934,35000000.0
2009-08-07 06:40:00,2.13917,2.13922,2.13897,2.13909,33000000.0
2009-08-07 06:45:00,2.13926,2.1402,2.13926,2.14007,34000000.0
2009-08-07 06:50:00,2.13994,2.14096,2.1395,2.13964,44000000.0
2009-08-07 06:55:00,2.14011,2.14056,2.14002,2.14016,35000000.0
2009-08-07 07:00:00,2.14012,2.1406,2.14008,2.14044,36000000.0
2009-08-07 07:05:00,2.14044,2.14072,2.14008,2.14026,46000000.0
2009-08-07 07:10:00,2.14001,2.14001,2.13835,2.13855,37000000.0
2009-08-07 07:15:00,2.13858,2.13858,2.13785,2.13785,45000000.0
2009-08-07 07:20:00,2.13789,2.13854,2.13789,2.13837,46000000.0
2009-08-07 07:25:00,2.13848,2.13858,2.13804,2.13804,37000000.0
2009-08-07 07:30:00,2.13793,2.13823,2.13743,2.13743,39000000.0
2009-08-07 07:35:00,2.13755,2.13778,2.13745,2.13745,40000000.0
2009-08-07 07:40:00,2.13752,2.13811,2.13674,2.13799,42000000.0
2009-08-07 07:45:00,2.13799,2.13802,2.13632,2.13632,39000000.0
2009-08-07 07:50:00,2.13604,2.13688,2.13604,2.13618,45000000.0
2009-08-07 07:55:00,2.13604,2.13666,2.13561,2.13657,36000000.0
2009-08-07 08:00:00,2.13647,2.13669,2.13548,2.13595,41000000.0
2009-08-07 08:05:00,2.13602,2.13602,2.13451,2.13451,36000000.0
2009-08-07 08:10:00,2.13468,2.135,2.1342,2.135,40000000.0
2009-08-07 08:15:00,2.13481,2.13547,2.13434,2.13542,42000000.0
2009-08-07 08:20:00,2.13489,2.13527,2.13426,2.13501,38000000.0
2009-08-07 08:25:00,2.1349,2.13577,2.13376,2.13563,39000000.0
2009-08-07 08:30:00,2.13543,2.13659,2.13522,2.13659,38000000.0
2009-08-07 08:35:00,2.13693,2.13693,2.13562,2.13579,47000000.0
2009-08-07 08:40:00,2.13555,2.13588,2.13476,2.13476,42000000.0
2009-08-07 08:45:00,2.13365,2.13442,2.13203,2.13394,42000000.0
2009-08-07 08:50:00,2.13376,2.13512,2.13349,2.13512,40000000.0
2009-08-07 08:55:00,2.13537,2.13626,2.13533,2.13626,37000000.0
2009-08-07 09:00:00,2.13604,2.13684,2.1355,2.13639,41000000.0
2009-08-07 09:05:00,2.13606,2.13655,2.13585,2.13599,42000000.0
2009-08-07 09:10:00,2.13602,2.13677,2.13576,2.1364,44000000.0
2009-08-07 09:15:00,2.13583,2.13663,2.13534,2.13653,41000000.0
2009-08-07 09:20:00,2.13671,2.13703,2.13653,2.13674,38000000.0
2009-08-07 09:25:00,2.13645,2.13742,2.13637,2.13742,46000000.0
2009-08-07 09:30:00,2.13768,2.13806,2.13708,2.13768,36000000.0
2009-08-07 09:35:00,2.1376,2.13842,2.13652,2.13801,47000000.0
2009-08-07 09:40:00,2.13808,2.13845,2.13789,2.13812,42000000.0
2009-08-07 09:45:00,2.13854,2.1392,2.13836,2.1384,44000000.0
2009-08-07 09:50:00,2.1383,2.13889,2.13827,2.13864,44000000.0
2009-08-07 09:55:00,2.13859,2.13872,2.13782,2.13782,40000000.0
2009-08-07 10:00:00,2.13759,2.1386,2.13747,2.13853,44000000.0
2009-08-07 10:05:00,2.1385,2.13895,2.13799,2.13853,39000000.0
2009-08-07 10:10:00,2.13894,2.13928,2.1385,2.13928,37000000.0
2009-08-07 10:15:00,2.13918,2.13957,2.13873,2.13945,45000000.0
2009-08-07 10:20:00,2.13965,2.13998,2.13935,2.1396,36000000.0
2009-08-07 10:25:00,2.13956,2.13967,2.13887,2.13908,45000000.0
2009-08-07 10:30:00,2.13894,2.13982,2.13894,2.13982,38000000.0
2009-08-07 10:35:00,2.13976,2.1404,2.13915,2.13955,41000000.0
2009-08-07 10:40:00,2.13919,2.1392,2.13763,2.13812,36000000.0
2009-08-07 10:45:00,2.13825,2.13887,2.13816,2.13883,40000000.0
2009-08-07 10:50:00,2.13903,2.13923,2.13829,2.13832,44000000.0
2009-08-07 10:55:00,2.13801,2.14013,2.13797,2.13965,34000000.0
2009-08-07 11:00:00,2.13938,2.13992,2.13845,2.13951,41000000.0
2009-08-07 11:05:00,2.13976,2.13976,2.13859,2.13866,37000000.0
2009-08-07 11:10:00,2.13867,2.13891,2.13698,2.13817,47000000.0
2009-08-07 11:15:00,2.13826,2.1384,2.13738,2.13808,42000000.0
2009-08-07 11:20:00,2.13812,2.13842,2.13799,2.13816,38000000.0
2009-08-07 11:25:00,2.1385,2.13913,2.13826,2.13873,42000000.0
2009-08-07 11:30:00,2.13791,2.13793,2.13654,2.13654,43000000.0
2009-08-07 11:35:00,2.13652,2.13916,2.13652,2.13916,44000000.0
2009-08-07 11:40:00,2.1392,2.13956,2.13849,2.13932,47000000.0
2009-08-07 11:45:00,2.1392,2.13955,2.13893,2.13936,44000000.0
2009-08-07 11:50:00,2.13915,2.13959,2.13854,2.13899,44000000.0
2009-08-07 11:55:00,2.13889,2.13897,2.13823,2.13835,43000000.0
2009-08-07 12:00:00,2.13816,2.13896,2.1379,2.13861,43000000.0
2009-08-07 12:05:00,2.13852,2.13904,2.13825,2.13853,42000000.0
2009-08-07 12:10:00,2.13858,2.13885,2.13814,2.13854,39000000.0
2009-08-07 12:15:00,2.13837,2.13844,2.13748,2.13795,44000000.0
2009-08-07 12:20:00,2.1381,2.13893,2.13604,2.13839,39000000.0
2009-08-07 12:25:00,2.13841,2.1388,2.13814,2.1388,39000000.0
2009-08-07 12:30:00,2.1386,2.13897,2.13825,2.1386,39000000.0
2009-08-07 12:35:00,2.13847,2.13847,2.13775,2.13775,42000000.0
2009-08-07 12:40:00,2.13822,2.13827,2.13584,2.13584,37000000.0
2009-08-07 12:45:00,2.13574,2.1359,2.1353,2.13582,46000000.0
2009-08-07 12:50:00,2.13531,2.1355,2.13506,2.13534,41000000.0
2009-08-07 12:55:00,2.13535,2.13582,2.13518,2.13529,37000000.0
2009-08-07 13:00:00,2.13561,2.13775,2.13561,2.13762,38000000.0
2009-08-07 13:05:00,2.1379,2.13909,2.13769,2.13781,40000000.0
2009-08-07 13:10:00,2.13772,2.13783,2.13403,2.13415,40000000.0
2009-08-07 13:15:00,2.13453,2.13453,2.13164,2.13255,43000000.0
2009-08-07 13:20:00,2.13216,2.13379,2.13189,2.13379,41000000.0
2009-08-07 13:25:00,2.13388,2.13388,2.13266,2.13266,61000000.0
2009-08-07 13:30:00,2.13235,2.13282,2.13235,2.13264,75000000.0
2009-08-07 13:35:00,2.13265,2.13278,2.13003,2.13027,84000000.0
2009-08-07 13:40:00,2.13028,2.13028,2.128,2.12874,86000000.0
2009-08-07 13:45:00,2.12875,2.12997,2.12816,2.12997,104000000.0
2009-08-07 13:50:00,2.12983,2.13008,2.12896,2.12964,128000000.0
2009-08-07 13:55:00,2.12975,2.1303,2.12969,2.1301,124000000.0
2009-08-07 14:00:00,2.13003,2.13013,2.12925,2.12955,144000000.0
2009-08-07 14:05:00,2.12977,2.13109,2.12817,2.13109,144000000.0
2009-08-07 14:10:00,2.13149,2.13199,2.13042,2.13071,101000000.0
2009-08-07 14:15:00,2.13056,2.13084,2.12968,2.13014,145000000.0
2009-08-07 14:20:00,2.13036,2.1315,2.13036,2.13124,143000000.0
2009-08-07 14:25:00,2.13074,2.1313,2.12763,2.12763,118000000.0
2009-08-07 14:30:00,2.12499,2.12499,2.11237,2.11733,128000000.0
2009-08-07 14:35:00,2.11744,2.1229,2.11635,2.12073,165000000.0
2009-08-07 14:40:00,2.11901,2.12064,2.11728,2.11997,141000000.0
2009-08-07 14:45:00,2.12017,2.1206,2.11733,2.11775,104000000.0
2009-08-07 14:50:00,2.11788,2.12,2.11692,2.11732,126000000.0
2009-08-07 14:55:00,2.11745,2.11851,2.11715,2.11795,91000000.0
2009-08-07 15:00:00,2.11722,2.11722,2.11449,2.11449,131000000.0
2009-08-07 15:05:00,2.1146,2.11505,2.11202,2.11352,129000000.0
2009-08-07 15:10:00,2.11279,2.11393,2.11266,2.11393,160000000.0
2009-08-07 15:15:00,2.11407,2.1177,2.1131,2.11723,82000000.0
2009-08-07 15:20:00,2.11765,2.11765,2.11594,2.11652,110000000.0
2009-08-07 15:25:00,2.11621,2.11768,2.1153,2.1153,188000000.0
2009-08-07 15:30:00,2.11412,2.11683,2.11376,2.11516,208000000.0
2009-08-07 15:35:00,2.11513,2.11621,2.11503,2.11539,178000000.0
2009-08-07 15:40:00,2.11561,2.11751,2.115,2.11736,180000000.0
2009-08-07 15:45:00,2.11714,2.11774,2.11584,2.11667,149000000.0
2009-08-07 15:50:00,2.11665,2.11743,2.11615,2.11615,112000000.0
2009-08-07 15:55:00,2.11628,2.11891,2.11617,2.11883,150000000.0
2009-08-07 16:00:00,2.11931,2.11979,2.11787,2.1179,200000000.0
2009-08-07 16:05:00,2.11792,2.11887,2.11693,2.11715,188000000.0
2009-08-07 16:10:00,2.11722,2.11726,2.11462,2.11548,169000000.0
2009-08-07 16:15:00,2.11532,2.11698,2.11462,2.11606,185000000.0
2009-08-07 16:20:00,2.116,2.11622,2.11378,2.115,231000000.0
2009-08-07 16:25:00,2.1147,2.11538,2.11321,2.11349,173000000.0
2009-08-07 16:30:00,2.11298,2.1137,2.11227,2.11278,183000000.0
2009-08-07 16:35:00,2.11274,2.11274,2.11026,2.11069,229000000.0
2009-08-07 16:40:00,2.11127,2.11186,2.10944,2.10967,218000000.0
2009-08-07 16:45:00,2.10953,2.10953,2.1074,2.10837,236000000.0
2009-08-07 16:50:00,2.10852,2.10985,2.10852,2.10949,142000000.0
2009-08-07 16:55:00,2.1092,2.10951,2.10764,2.10855,178000000.0
2009-08-07 17:00:00,2.10806,2.10914,2.10803,2.10892,176000000.0
2009-08-07 17:05:00,2.10872,2.11105,2.10872,2.11105,206000000.0
2009-08-07 17:10:00,2.11069,2.11186,2.10969,2.11177,165000000.0
2009-08-07 17:15:00,2.11181,2.11197,2.11075,2.11188,139000000.0
2009-08-07 17:20:00,2.11173,2.11173,2.11003,2.11003,140000000.0
2009-08-07 17:25:00,2.11015,2.11061,2.11003,2.11035,157000000.0
2009-08-07 17:30:00,2.11004,2.11066,2.10941,2.11066,301000000.0
2009-08-07 17:35:00,2.11069,2.111,2.10947,2.1095,233000000.0
2009-08-07 17:40:00,2.10958,2.11111,2.10958,2.11103,225000000.0
2009-08-07 17:45:00,2.11103,2.11168,2.10933,2.10991,303000000.0
2009-08-07 17:50:00,2.10962,2.10963,2.10805,2.10844,232000000.0
2009-08-07 17:55:00,2.10807,2.10853,2.10653,2.10853,196000000.0
2009-08-07 18:00:00,2.1088,2.10898,2.10781,2.10781,190000000.0
2009-08-07 18:05:00,2.10734,2.10858,2.10608,2.10858,196000000.0
2009-08-07 18:10:00,2.10884,2.1105,2.10814,2.11024,136000000.0
2009-08-07 18:15:00,2.11037,2.11065,2.10956,2.10976,226000000.0
2009-08-07 18:20:00,2.10983,2.11129,2.10966,2.11063,228000000.0
2009-08-07 18:25:00,2.11034,2.11106,2.10999,2.11095,151000000.0
2009-08-07 18:30:00,2.1112,2.11185,2.10999,2.10999,194000000.0
2009-08-07 18:35:00,2.10977,2.11006,2.10842,2.10867,273000000.0
2009-08-07 18:40:00,2.10909,2.10995,2.10887,2.10969,232000000.0
2009-08-07 18:45:00,2.10974,2.11094,2.10878,2.11086,216000000.0
2009-08-07 18:50:00,2.11036,2.11036,2.10887,2.10887,129000000.0
2009-08-07 18:55:00,2.10861,2.10976,2.10861,2.10976,98000000.0
2009-08-07 19:00:00,2.10995,2.11078,2.10839,2.11063,129000000.0
2009-08-07 19:05:00,2.11056,2.11059,2.10946,2.10946,232000000.0
2009-08-07 19:10:00,2.10927,2.10973,2.1084,2.10962,148000000.0
2009-08-07 19:15:00,2.10943,2.10943,2.10847,2.10921,123000000.0
2009-08-07 19:20:00,2.10968,2.10968,2.10812,2.10833,120000000.0
2009-08-07 19:25:00,2.10837,2.10843,2.10726,2.10743,216000000.0
2009-08-07 19:30:00,2.10742,2.10742,2.10637,2.10672,154000000.0
2009-08-07 19:35:00,2.10687,2.10706,2.10647,2.10693,101000000.0
2009-08-07 19:40:00,2.1076,2.10794,2.10746,2.10769,94000000.0
2009-08-07 19:45:00,2.10782,2.10809,2.10746,2.10746,118000000.0
2009-08-07 19:50:00,2.10734,2.10783,2.10698,2.10706,93000000.0
2009-08-07 19:55:00,2.10682,2.10688,2.10598,2.10687,106000000.0
2009-08-07 20:00:00,2.10699,2.10753,2.10608,2.10753,101000000.0
2009-08-07 20:05:00,2.108,2.1086,2.10698,2.10698,97000000.0
2009-08-07 20:10:00,2.10699,2.10718,2.10638,2.10709,77000000.0
2009-08-07 20:15:00,2.10715,2.10762,2.10597,2.10726,82000000.0
2009-08-07 20:20:00,2.10755,2.10804,2.10719,2.10762,54000000.0
2009-08-07 20:25:00,2.10755,2.10755,2.10645,2.10701,76000000.0
2009-08-07 20:30:00,2.10708,2.10802,2.10655,2.10791,106000000.0
2009-08-07 20:35:00,2.10825,2.10851,2.10819,2.10831,60000000.0
2009-08-07 20:40:00,2.10831,2.109,2.10822,2.1086,49000000.0
2009-08-07 20:45:00,2.10863,2.10874,2.10764,2.10801,61000000.0
2009-08-07 20:50:00,2.10809,2.10844,2.10763,2.10818,59000000.0
2009-08-07 20:55:00,2.10805,2.10863,2.10805,2.10839,56000000.0
2009-08-07 21:00:00,2.10835,2.10843,2.10741,2.10811,66000000.0
2009-08-07 21:05:00,2.1082,2.10962,2.1082,2.10836,46000000.0
2009-08-07 21:10:00,2.10858,2.10944,2.10712,2.10868,41000000.0
2009-08-07 21:15:00,2.10853,2.10927,2.10823,2.10909,41000000.0
2009-08-07 21:20:00,2.1094,2.11002,2.10898,2.10965,45000000.0
2009-08-07 21:25:00,2.10946,2.10953,2.10855,2.10855,88000000.0
2009-08-07 21:30:00,2.10847,2.10897,2.10809,2.10897,41000000.0
2009-08-07 21:35:00,2.10868,2.10923,2.10829,2.10913,76000000.0
2009-08-07 21:40:00,2.10939,2.1096,2.10806,2.10821,61000000.0
2009-08-07 21:45:00,2.10854,2.10903,2.10809,2.10821,50000000.0
2009-08-07 21:50:00,2.10795,2.10813,2.10757,2.10806,45000000.0
2009-08-07 21:55:00,2.10763,2.10768,2.10676,2.10749,87000000.0
2009-08-07 22:00:00,2.10735,2.10751,2.1071,2.10728,86000000.0
2009-08-07 22:05:00,2.10734,2.10798,2.10689,2.10711,82000000.0
2009-08-07 22:10:00,2.10698,2.10726,2.10644,2.10692,57000000.0
2009-08-07 22:15:00,2.10692,2.10699,2.10616,2.10663,47000000.0
2009-08-07 22:20:00,2.10656,2.10719,2.1061,2.107,54000000.0
2009-08-07 22:25:00,2.10709,2.10741,2.10502,2.10551,43000000.0
2009-08-07 22:30:00,2.10566,2.10657,2.10563,2.1061,125000000.0
2009-08-07 22:35:00,2.10619,2.10631,2.10562,2.10562,107000000.0
2009-08-07 22:40:00,2.10649,2.1086,2.10559,2.1086,53000000.0
2009-08-07 22:45:00,2.10965,2.11058,2.10947,2.11008,57000000.0
2009-08-07 22:50:00,2.11008,2.11009,2.10893,2.10939,53000000.0
2009-08-07 22:55:00,2.10903,2.10971,2.10529,2.10721,40000000.0
2009-08-09 23:00:00,2.11743,2.11795,2.10826,2.1163,52000000.0
2009-08-09 23:05:00,2.11638,2.11639,2.11542,2.11633,50000000.0
2009-08-09 23:10:00,2.11632,2.11714,2.11608,2.11626,37000000.0
2009-08-09 23:15:00,2.11578,2.11664,2.11513,2.11554,48000000.0
2009-08-09 23:20:00,2.11523,2.11632,2.11495,2.11545,38000000.0
2009-08-09 23:25:00,2.11601,2.11659,2.11533,2.11659,67000000.0
2009-08-09 23:30:00,2.11738,2.11738,2.11605,2.11736,56000000.0
2009-08-09 23:35:00,2.11756,2.11853,2.11692,2.11803,47000000.0
2009-08-09 23:40:00,2.11797,2.11797,2.11666,2.11677,64000000.0
2009-08-09 23:45:00,2.11727,2.11763,2.11404,2.11504,37000000.0
2009-08-09 23:50:00,2.11515,2.11558,2.11386,2.11547,40000000.0
2009-08-09 23:55:00,2.11556,2.11631,2.11484,2.11631,72000000.0
2009-08-10 00:00:00,2.11629,2.11789,2.11567,2.11587,46000000.0
2009-08-10 00:05:00,2.11607,2.11679,2.11562,2.11659,41000000.0
2009-08-10 00:10:00,2.11643,2.11665,2.11324,2.11404,57000000.0
2009-08-10 00:15:00,2.11383,2.11454,2.11325,2.11438,39000000.0
2009-08-10 00:20:00,2.11352,2.11421,2.11333,2.11379,42000000.0
2009-08-10 00:25:00,2.11363,2.1138,2.1127,2.11349,45000000.0
2009-08-10 00:30:00,2.11344,2.11402,2.11293,2.11382,52000000.0
2009-08-10 00:35:00,2.11331,2.11391,2.11193,2.11287,38000000.0
2009-08-10 00:40:00,2.1126,2.11473,2.11232,2.11429,37000000.0
2009-08-10 00:45:00,2.11457,2.11541,2.11327,2.11425,51000000.0
2009-08-10 00:50:00,2.11442,2.11476,2.11385,2.11385,44000000.0
2009-08-10 00:55:00,2.11388,2.11396,2.11322,2.11333,36000000.0
2009-08-10 01:00:00,2.11333,2.11428,2.11301,2.11422,54000000.0
2009-08-10 01:05:00,2.11352,2.11436,2.11311,2.1137,33000000.0
2009-08-10 01:10:00,2.11364,2.11413,2.11288,2.11342,49000000.0
2009-08-10 01:15:00,2.11375,2.11375,2.11329,2.11366,47000000.0
2009-08-10 01:20:00,2.11386,2.11427,2.11334,2.11352,45000000.0
2009-08-10 01:25:00,2.11366,2.11368,2.11263,2.11277,57000000.0
2009-08-10 01:30:00,2.11287,2.11415,2.11287,2.11309,69000000.0
2009-08-10 01:35:00,2.11316,2.11394,2.11316,2.11394,48000000.0
2009-08-10 01:40:00,2.11392,2.11398,2.11369,2.11377,40000000.0
2009-08-10 01:45:00,2.11379,2.11384,2.11268,2.11288,43000000.0
2009-08-10 01:50:00,2.11291,2.11319,2.11164,2.1122,55000000.0
2009-08-10 01:55:00,2.11193,2.11193,2.11108,2.11165,63000000.0
2009-08-10 02:00:00,2.11211,2.11292,2.11086,2.11143,43000000.0
2009-08-10 02:05:00,2.11169,2.1122,2.11161,2.11191,38000000.0
2009-08-10 02:10:00,2.11115,2.11172,2.1104,2.1109,37000000.0
2009-08-10 02:15:00,2.11113,2.11129,2.10998,2.11031,45000000.0
2009-08-10 02:20:00,2.11005,2.1104,2.10924,2.10928,38000000.0
2009-08-10 02:25:00,2.10936,2.10991,2.10897,2.1092,45000000.0
2009-08-10 02:30:00,2.10919,2.1101,2.10919,2.10938,40000000.0
2009-08-10 02:35:00,2.10937,2.10997,2.10913,2.10988,40000000.0
2009-08-10 02:40:00,2.10982,2.1102,2.10912,2.10962,39000000.0
2009-08-10 02:45:00,2.10955,2.1097,2.10882,2.1097,43000000.0
2009-08-10 02:50:00,2.10968,2.10995,2.1091,2.10994,37000000.0
2009-08-10 02:55:00,2.10903,2.10956,2.10848,2.10856,42000000.0
2009-08-10 03:00:00,2.10868,2.1095,2.10868,2.10918,37000000.0
2009-08-10 03:05:00,2.10917,2.10973,2.10853,2.1094,41000000.0
2009-08-10 03:10:00,2.10958,2.11182,2.10958,2.11182,46000000.0
2009-08-10 03:15:00,2.11122,2.1113,2.10986,2.11063,45000000.0
2009-08-10 03:20:00,2.11071,2.11097,2.11038,2.11055,42000000.0
2009-08-10 03:25:00,2.11066,2.11081,2.10972,2.10995,39000000.0
2009-08-10 03:30:00,2.11009,2.11061,2.10967,2.11057,42000000.0
2009-08-10 03:35:00,2.11063,2.11089,2.10797,2.10797,42000000.0
2009-08-10 03:40:00,2.10672,2.10672,2.10535,2.10585,41000000.0
2009-08-10 03:45:00,2.10589,2.10608,2.10509,2.10509,42000000.0
2009-08-10 03:50:00,2.10527,2.10613,2.10436,2.10587,42000000.0
2009-08-10 03:55:00,2.10598,2.10668,2.10531,2.10657,36000000.0
2009-08-10 04:00:00,2.10673,2.10716,2.10665,2.10704,42000000.0
2009-08-10 04:05:00,2.10677,2.10725,2.10504,2.10725,43000000.0
2009-08-10 04:10:00,2.10738,2.10799,2.10634,2.10634,40000000.0
2009-08-10 04:15:00,2.10611,2.10623,2.10561,2.10589,40000000.0
2009-08-10 04:20:00,2.10537,2.10606,2.10404,2.10606,39000000.0
2009-08-10 04:25:00,2.10612,2.10635,2.1051,2.10573,41000000.0
2009-08-10 04:30:00,2.10597,2.10633,2.1057,2.10601,42000000.0
2009-08-10 04:35:00,2.10595,2.10741,2.10584,2.10711,38000000.0
2009-08-10 04:40:00,2.10719,2.10725,2.10682,2.10714,38000000.0
2009-08-10 04:45:00,2.10722,2.10763,2.10612,2.10716,42000000.0
2009-08-10 04:50:00,2.10711,2.10753,2.10694,2.10707,38000000.0
2009-08-10 04:55:00,2.10752,2.10769,2.10713,2.10746,38000000.0
2009-08-10 05:00:00,2.10755,2.10832,2.10696,2.10832,34000000.0
2009-08-10 05:05:00,2.10838,2.10851,2.10656,2.10656,38000000.0
2009-08-10 05:10:00,2.1067,2.1083,2.10642,2.10827,41000000.0
2009-08-10 05:15:00,2.10824,2.10867,2.10661,2.10821,36000000.0
2009-08-10 05:20:00,2.10836,2.10869,2.10794,2.10869,42000000.0
2009-08-10 05:25:00,2.10864,2.10864,2.10702,2.10727,38000000.0
2009-08-10 05:30:00,2.10705,2.10869,2.10705,2.10809,43000000.0
2009-08-10 05:35:00,2.10793,2.10836,2.10753,2.10796,35000000.0
2009-08-10 05:40:00,2.10791,2.10865,2.10646,2.10824,36000000.0
2009-08-10 05:45:00,2.10823,2.10842,2.10802,2.10804,43000000.0
2009-08-10 05:50:00,2.10818,2.10887,2.10807,2.10846,42000000.0
2009-08-10 05:55:00,2.10844,2.10851,2.10749,2.10781,38000000.0
2009-08-10 06:00:00,2.10809,2.10868,2.10783,2.10838,37000000.0
2009-08-10 06:05:00,2.10839,2.10878,2.1081,2.10834,36000000.0
2009-08-10 06:10:00,2.10836,2.1087,2.10779,2.10784,39000000.0
2009-08-10 06:15:00,2.108,2.10923,2.10797,2.10917,42000000.0
2009-08-10 06:20:00,2.10904,2.10904,2.10833,2.10868,44000000.0
2009-08-10 06:25:00,2.10894,2.10968,2.10877,2.10968,45000000.0
2009-08-10 06:30:00,2.11001,2.11016,2.10918,2.10971,36000000.0
2009-08-10 06:35:00,2.10876,2.10994,2.10853,2.10974,35000000.0
2009-08-10 06:40:00,2.11018,2.11023,2.10917,2.10924,33000000.0
2009-08-10 06:45:00,2.10968,2.1097,2.1089,2.10897,34000000.0
2009-08-10 06:50:00,2.10891,2.10985,2.10891,2.1095,44000000.0
2009-08-10 06:55:00,2.10896,2.10983,2.10896,2.10983,35000000.0
2009-08-10 07:00:00,2.11,2.11033,2.10918,2.11023,40000000.0
2009-08-10 07:05:00,2.11024,2.11024,2.10935,2.10945,52000000.0
2009-08-10 07:10:00,2.10928,2.10971,2.10897,2.10971,37000000.0
2009-08-10 07:15:00,2.10949,2.10996,2.10923,2.10967,45000000.0
2009-08-10 07:20:00,2.10949,2.11014,2.10949,2.11002,46000000.0
2009-08-10 07:25:00,2.11018,2.11042,2.10954,2.10954,37000000.0
2009-08-10 07:30:00,2.11023,2.11023,2.10916,2.10922,39000000.0
2009-08-10 07:35:00,2.10957,2.10984,2.10921,2.10984,40000000.0
2009-08-10 07:40:00,2.10968,2.10968,2.1088,2.10961,42000000.0
2009-08-10 07:45:00,2.10959,2.11055,2.10945,2.11008,39000000.0
2009-08-10 07:50:00,2.11048,2.11075,2.10907,2.10928,45000000.0
2009-08-10 07:55:00,2.10955,2.10988,2.10934,2.10984,36000000.0
2009-08-10 08:00:00,2.11005,2.11021,2.10822,2.10903,41000000.0
2009-08-10 08:05:00,2.1093,2.10957,2.10859,2.10907,36000000.0
2009-08-10 08:10:00,2.10869,2.1089,2.10804,2.10822,40000000.0
2009-08-10 08:15:00,2.10825,2.10918,2.10775,2.10802,42000000.0
2009-08-10 08:20:00,2.10763,2.10853,2.10717,2.10833,38000000.0
2009-08-10 08:25:00,2.10825,2.10929,2.10784,2.10903,39000000.0
2009-08-10 08:30:00,2.10914,2.10972,2.10849,2.10928,38000000.0
2009-08-10 08:35:00,2.10944,2.10991,2.10913,2.10929,47000000.0
2009-08-10 08:40:00,2.10943,2.11011,2.10906,2.10906,42000000.0
2009-08-10 08:45:00,2.1088,2.10941,2.1077,2.10869,46000000.0
2009-08-10 08:50:00,2.10846,2.1087,2.10804,2.10846,40000000.0
2009-08-10 08:55:00,2.1086,2.1093,2.10805,2.1093,37000000.0
2009-08-10 09:00:00,2.11003,2.11064,2.10942,2.11016,41000000.0
2009-08-10 09:05:00,2.10992,2.11057,2.10918,2.10918,45000000.0
2009-08-10 09:10:00,2.10982,2.11111,2.10924,2.10973,44000000.0
2009-08-10 09:15:00,2.1097,2.10994,2.10879,2.10994,41000000.0
2009-08-10 09:20:00,2.10995,2.10995,2.109,2.109,38000000.0
2009-08-10 09:25:00,2.10857,2.1088,2.10797,2.10831,46000000.0
2009-08-10 09:30:00,2.1081,2.1085,2.10785,2.10809,36000000.0
2009-08-10 09:35:00,2.10799,2.10907,2.10712,2.10881,47000000.0
2009-08-10 09:40:00,2.10876,2.10974,2.10851,2.10867,42000000.0
2009-08-10 09:45:00,2.10804,2.10903,2.10786,2.10799,48000000.0
2009-08-10 09:50:00,2.10798,2.10896,2.10796,2.10817,44000000.0
2009-08-10 09:55:00,2.10823,2.10851,2.10788,2.1082,42000000.0
2009-08-10 10:00:00,2.10823,2.10859,2.10772,2.10788,44000000.0
2009-08-10 10:05:00,2.10754,2.10844,2.10742,2.10746,39000000.0
2009-08-10 10:10:00,2.1073,2.10773,2.10679,2.1076,37000000.0
2009-08-10 10:15:00,2.10738,2.10738,2.10572,2.10632,45000000.0
2009-08-10 10:20:00,2.10652,2.10666,2.10525,2.10541,36000000.0
2009-08-10 10:25:00,2.10529,2.10553,2.10463,2.10485,45000000.0
2009-08-10 10:30:00,2.10468,2.10507,2.1043,2.10438,38000000.0
2009-08-10 10:35:00,2.10439,2.10458,2.10256,2.10315,41000000.0
2009-08-10 10:40:00,2.10324,2.10357,2.10297,2.10357,36000000.0
2009-08-10 10:45:00,2.10365,2.10371,2.10307,2.10332,40000000.0
2009-08-10 10:50:00,2.10342,2.1036,2.10265,2.10272,44000000.0
2009-08-10 10:55:00,2.10292,2.10385,2.10172,2.10346,34000000.0
2009-08-10 11:00:00,2.10339,2.10433,2.10223,2.10432,41000000.0
2009-08-10 11:05:00,2.10444,2.10498,2.10392,2.10409,41000000.0
2009-08-10 11:10:00,2.10427,2.10473,2.10396,2.1041,47000000.0
2009-08-10 11:15:00,2.10421,2.10503,2.10392,2.1041,42000000.0
2009-08-10 11:20:00,2.10367,2.10369,2.10295,2.10351,38000000.0
2009-08-10 11:25:00,2.10362,2.10376,2.10299,2.10312,42000000.0
2009-08-10 11:30:00,2.10327,2.10363,2.10315,2.1035,43000000.0
2009-08-10 11:35:00,2.10358,2.10364,2.10284,2.10344,44000000.0
2009-08-10 11:40:00,2.10325,2.10343,2.10283,2.10343,47000000.0
2009-08-10 11:45:00,2.10296,2.10296,2.10068,2.10117,44000000.0
2009-08-10 11:50:00,2.10086,2.10092,2.09741,2.09748,44000000.0
2009-08-10 11:55:00,2.09741,2.09763,2.09665,2.09665,43000000.0
2009-08-10 12:00:00,2.09681,2.09822,2.09681,2.09822,43000000.0
2009-08-10 12:05:00,2.09824,2.09836,2.0979,2.09823,42000000.0
2009-08-10 12:10:00,2.09825,2.09825,2.096,2.09679,42000000.0
2009-08-10 12:15:00,2.09661,2.09663,2.0959,2.09624,44000000.0
2009-08-10 12:20:00,2.09645,2.09724,2.0948,2.09701,39000000.0
2009-08-10 12:25:00,2.09709,2.09709,2.09618,2.09625,39000000.0
2009-08-10 12:30:00,2.09621,2.09748,2.09614,2.09743,39000000.0
2009-08-10 12:35:00,2.09727,2.09783,2.09697,2.09777,42000000.0
2009-08-10 12:40:00,2.09798,2.09848,2.09739,2.09814,37000000.0
2009-08-10 12:45:00,2.09796,2.09822,2.09756,2.09773,42000000.0
2009-08-10 12:50:00,2.09738,2.09922,2.09706,2.09907,41000000.0
2009-08-10 12:55:00,2.09892,2.0993,2.09866,2.09891,37000000.0
2009-08-10 13:00:00,2.09986,2.10038,2.09972,2.10023,38000000.0
2009-08-10 13:05:00,2.10024,2.10107,2.10018,2.10097,37000000.0
2009-08-10 13:10:00,2.10072,2.10106,2.10051,2.1007,40000000.0
2009-08-10 13:15:00,2.10104,2.1011,2.09992,2.10109,43000000.0
2009-08-10 13:20:00,2.10112,2.10161,2.10102,2.10133,41000000.0
2009-08-10 13:25:00,2.10129,2.10246,2.10124,2.10161,61000000.0
2009-08-10 13:30:00,2.10126,2.10126,2.09913,2.09924,75000000.0
2009-08-10 13:35:00,2.09929,2.09963,2.09771,2.09771,84000000.0
2009-08-10 13:40:00,2.09763,2.09783,2.09699,2.09729,86000000.0
2009-08-10 13:45:00,2.09693,2.09732,2.09674,2.09718,104000000.0
2009-08-10 13:50:00,2.0972,2.09749,2.09617,2.09635,128000000.0
2009-08-10 13:55:00,2.09685,2.09832,2.0966,2.09832,124000000.0
2009-08-10 14:00:00,2.09852,2.09852,2.09695,2.09719,144000000.0
2009-08-10 14:05:00,2.09747,2.09826,2.09556,2.09568,144000000.0
2009-08-10 14:10:00,2.09621,2.09721,2.09592,2.09702,101000000.0
2009-08-10 14:15:00,2.09747,2.09747,2.09553,2.09555,145000000.0
2009-08-10 14:20:00,2.09526,2.0966,2.09526,2.09591,143000000.0
2009-08-10 14:25:00,2.09586,2.09891,2.09586,2.09872,118000000.0
2009-08-10 14:30:00,2.09893,2.09924,2.09805,2.0982,128000000.0
2009-08-10 14:35:00,2.09823,2.09995,2.09757,2.09954,165000000.0
2009-08-10 14:40:00,2.09949,2.10011,2.09908,2.10011,141000000.0
2009-08-10 14:45:00,2.10021,2.10021,2.09768,2.09768,104000000.0
2009-08-10 14:50:00,2.0971,2.0981,2.0971,2.09771,126000000.0
2009-08-10 14:55:00,2.09685,2.09763,2.09663,2.0973,91000000.0
2009-08-10 15:00:00,2.09704,2.09865,2.0962,2.0963,131000000.0
2009-08-10 15:05:00,2.09645,2.09745,2.09639,2.09704,129000000.0
2009-08-10 15:10:00,2.09665,2.09825,2.09665,2.09698,160000000.0
2009-08-10 15:15:00,2.09724,2.0981,2.09724,2.0981,82000000.0
2009-08-10 15:20:00,2.09812,2.09838,2.09756,2.09804,110000000.0
2009-08-10 15:25:00,2.0984,2.09914,2.09636,2.09636,188000000.0
2009-08-10 15:30:00,2.09686,2.10001,2.09686,2.09912,208000000.0
2009-08-10 15:35:00,2.09887,2.09964,2.09839,2.09931,178000000.0
2009-08-10 15:40:00,2.09927,2.09974,2.09851,2.09864,180000000.0
2009-08-10 15:45:00,2.09863,2.09946,2.09746,2.09914,149000000.0
2009-08-10 15:50:00,2.09892,2.10025,2.09888,2.09943,112000000.0
2009-08-10 15:55:00,2.09926,2.09953,2.0988,2.09929,150000000.0
2009-08-10 16:00:00,2.09937,2.09937,2.09813,2.09917,200000000.0
2009-08-10 16:05:00,2.09922,2.10012,2.09922,2.09981,188000000.0
2009-08-10 16:10:00,2.09938,2.10001,2.09906,2.0996,169000000.0
2009-08-10 16:15:00,2.09951,2.10058,2.09943,2.10021,185000000.0
2009-08-10 16:20:00,2.10034,2.10035,2.09919,2.09945,231000000.0
2009-08-10 16:25:00,2.09931,2.0994,2.09831,2.09831,173000000.0
2009-08-10 16:30:00,2.09864,2.09897,2.09727,2.09776,183000000.0
2009-08-10 16:35:00,2.09784,2.09847,2.09731,2.09799,229000000.0
2009-08-10 16:40:00,2.09809,2.09824,2.09723,2.09741,218000000.0
2009-08-10 16:45:00,2.0975,2.09804,2.09737,2.09804,236000000.0
2009-08-10 16:50:00,2.09808,2.09808,2.09631,2.09663,142000000.0
2009-08-10 16:55:00,2.09662,2.09883,2.09662,2.09883,178000000.0
2009-08-10 17:00:00,2.09844,2.09844,2.09709,2.09709,176000000.0
2009-08-10 17:05:00,2.09747,2.09825,2.09623,2.09664,206000000.0
2009-08-10 17:10:00,2.09658,2.09691,2.09644,2.0968,165000000.0
2009-08-10 17:15:00,2.09706,2.09706,2.09646,2.09659,139000000.0
2009-08-10 17:20:00,2.09661,2.09703,2.09617,2.09657,140000000.0
2009-08-10 17:25:00,2.09677,2.09703,2.09652,2.09703,157000000.0
2009-08-10 17:30:00,2.09689,2.09736,2.09649,2.09736,301000000.0
2009-08-10 17:35:00,2.09744,2.09744,2.09605,2.09605,233000000.0
2009-08-10 17:40:00,2.09607,2.09622,2.09565,2.09608,225000000.0
2009-08-10 17:45:00,2.09581,2.09597,2.09469,2.09597,303000000.0
2009-08-10 17:50:00,2.09621,2.09621,2.09444,2.0955,232000000.0
2009-08-10 17:55:00,2.09536,2.0959,2.09296,2.09296,196000000.0
2009-08-10 18:00:00,2.09313,2.09409,2.09292,2.09338,190000000.0
2009-08-10 18:05:00,2.09344,2.09379,2.09204,2.09227,196000000.0
2009-08-10 18:10:00,2.09265,2.09265,2.09079,2.09193,136000000.0
2009-08-10 18:15:00,2.0918,2.09193,2.09066,2.09092,226000000.0
2009-08-10 18:20:00,2.09139,2.09178,2.09132,2.09148,228000000.0
2009-08-10 18:25:00,2.09144,2.09353,2.09053,2.09344,151000000.0
2009-08-10 18:30:00,2.09354,2.09402,2.09244,2.09372,194000000.0
2009-08-10 18:35:00,2.0937,2.09503,2.09352,2.09419,273000000.0
2009-08-10 18:40:00,2.09432,2.09435,2.09389,2.094,232000000.0
2009-08-10 18:45:00,2.0942,2.09421,2.09263,2.09273,216000000.0
2009-08-10 18:50:00,2.09239,2.0932,2.09065,2.09156,129000000.0
2009-08-10 18:55:00,2.09163,2.09349,2.09163,2.09333,98000000.0
2009-08-10 19:00:00,2.09359,2.0941,2.0932,2.09402,129000000.0
2009-08-10 19:05:00,2.09453,2.0949,2.09413,2.0948,232000000.0
2009-08-10 19:10:00,2.09521,2.09576,2.09485,2.09531,148000000.0
2009-08-10 19:15:00,2.09553,2.0969,2.09553,2.09595,123000000.0
2009-08-10 19:20:00,2.09556,2.09603,2.0946,2.09516,120000000.0
2009-08-10 19:25:00,2.0953,2.0953,2.09368,2.09368,216000000.0
2009-08-10 19:30:00,2.09365,2.0937,2.09228,2.09229,154000000.0
2009-08-10 19:35:00,2.09222,2.09439,2.09189,2.09439,101000000.0
2009-08-10 19:40:00,2.09437,2.0949,2.09396,2.09396,94000000.0
2009-08-10 19:45:00,2.0935,2.09406,2.09309,2.09389,118000000.0
2009-08-10 19:50:00,2.09399,2.0944,2.09361,2.09418,93000000.0
2009-08-10 19:55:00,2.09439,2.09568,2.09428,2.09529,106000000.0
2009-08-10 20:00:00,2.09522,2.0953,2.09463,2.09511,101000000.0
2009-08-10 20:05:00,2.09537,2.09572,2.09349,2.09397,97000000.0
2009-08-10 20:10:00,2.09404,2.09463,2.09377,2.09456,77000000.0
2009-08-10 20:15:00,2.09443,2.09604,2.09441,2.09555,82000000.0
2009-08-10 20:20:00,2.09557,2.09593,2.09525,2.09581,54000000.0
2009-08-10 20:25:00,2.09604,2.0966,2.09592,2.09626,76000000.0
2009-08-10 20:30:00,2.09664,2.09664,2.09583,2.0964,106000000.0
2009-08-10 20:35:00,2.09652,2.09663,2.09602,2.09652,60000000.0
2009-08-10 20:40:00,2.09666,2.09694,2.09575,2.09637,49000000.0
2009-08-10 20:45:00,2.09649,2.09649,2.0955,2.0955,61000000.0
2009-08-10 20:50:00,2.09544,2.09546,2.0938,2.09471,59000000.0
2009-08-10 20:55:00,2.09485,2.09506,2.09235,2.09316,56000000.0
2009-08-10 21:00:00,2.09345,2.09345,2.08958,2.08958,66000000.0
2009-08-10 21:05:00,2.08953,2.09011,2.08922,2.09011,46000000.0
2009-08-10 21:10:00,2.09093,2.09159,2.0888,2.09082,41000000.0
2009-08-10 21:15:00,2.09108,2.09275,2.09108,2.09275,41000000.0
2009-08-10 21:20:00,2.09257,2.09279,2.09216,2.09252,45000000.0
2009-08-10 21:25:00,2.09228,2.09246,2.09094,2.09098,88000000.0
2009-08-10 21:30:00,2.09109,2.09248,2.09109,2.09247,41000000.0
2009-08-10 21:35:00,2.09259,2.09325,2.0924,2.09325,76000000.0
2009-08-10 21:40:00,2.09312,2.09312,2.09225,2.09238,61000000.0
2009-08-10 21:45:00,2.09232,2.09232,2.09038,2.09038,50000000.0
2009-08-10 21:50:00,2.08972,2.09163,2.08972,2.09118,45000000.0
2009-08-10 21:55:00,2.0908,2.09106,2.09043,2.09098,87000000.0
2009-08-10 22:00:00,2.09109,2.09118,2.08966,2.08966,86000000.0
2009-08-10 22:05:00,2.08969,2.08972,2.08935,2.08943,82000000.0
2009-08-10 22:10:00,2.08892,2.08928,2.08806,2.08915,57000000.0
2009-08-10 22:15:00,2.08873,2.08936,2.08873,2.08879,47000000.0
2009-08-10 22:20:00,2.08871,2.08945,2.08846,2.08909,54000000.0
2009-08-10 22:25:00,2.08917,2.09009,2.08825,2.08825,43000000.0
2009-08-10 22:30:00,2.08809,2.08818,2.08738,2.08769,125000000.0
2009-08-10 22:35:00,2.08759,2.08843,2.08729,2.08814,107000000.0
2009-08-10 22:40:00,2.08798,2.08905,2.08797,2.08875,53000000.0
2009-08-10 22:45:00,2.08841,2.08869,2.08703,2.08862,57000000.0
2009-08-10 22:50:00,2.08866,2.08888,2.08806,2.08845,53000000.0
2009-08-10 22:55:00,2.08811,2.08837,2.08773,2.08816,40000000.0
2009-08-10 23:00:00,2.08816,2.08872,2.08784,2.08846,52000000.0
2009-08-10 23:05:00,2.08842,2.08898,2.08803,2.08898,50000000.0
2009-08-10 23:10:00,2.08897,2.09003,2.08873,2.08999,37000000.0
2009-08-10 23:15:00,2.08985,2.09174,2.08959,2.0909,48000000.0
2009-08-10 23:20:00,2.09048,2.09122,2.09011,2.09117,38000000.0
2009-08-10 23:25:00,2.09049,2.09152,2.09042,2.09107,67000000.0
2009-08-10 23:30:00,2.091,2.09115,2.0891,2.08943,56000000.0
2009-08-10 23:35:00,2.08957,2.08982,2.08772,2.08787,47000000.0
2009-08-10 23:40:00,2.08782,2.0882,2.08741,2.08817,64000000.0
2009-08-10 23:45:00,2.0882,2.08916,2.0882,2.08873,37000000.0
2009-08-10 23:50:00,2.08883,2.09006,2.08883,2.08977,40000000.0
2009-08-10 23:55:00,2.08975,2.09006,2.08871,2.08944,72000000.0
2009-08-11 00:00:00,2.08918,2.08943,2.08859,2.08897,46000000.0
2009-08-11 00:05:00,2.08924,2.08924,2.08855,2.08906,41000000.0
2009-08-11 00:10:00,2.08902,2.09018,2.08862,2.0898,57000000.0
2009-08-11 00:15:00,2.09015,2.09073,2.09012,2.09038,39000000.0
2009-08-11 00:20:00,2.09071,2.09089,2.09012,2.0903,42000000.0
2009-08-11 00:25:00,2.0901,2.09086,2.08984,2.08984,43000000.0
2009-08-11 00:30:00,2.09073,2.09073,2.08974,2.08996,55000000.0
2009-08-11 00:35:00,2.09001,2.09103,2.08825,2.09103,38000000.0
2009-08-11 00:40:00,2.09087,2.09117,2.09032,2.09051,37000000.0
2009-08-11 00:45:00,2.09062,2.09135,2.09062,2.09068,51000000.0
2009-08-11 00:50:00,2.09074,2.09081,2.09039,2.09078,44000000.0
2009-08-11 00:55:00,2.09078,2.09083,2.08998,2.09053,36000000.0
2009-08-11 01:00:00,2.09056,2.0908,2.08978,2.09058,54000000.0
2009-08-11 01:05:00,2.09034,2.09127,2.09034,2.09092,33000000.0
2009-08-11 01:10:00,2.0907,2.09169,2.09069,2.09161,49000000.0
2009-08-11 01:15:00,2.09121,2.09207,2.09111,2.09205,47000000.0
2009-08-11 01:20:00,2.09242,2.09299,2.09189,2.09204,45000000.0
2009-08-11 01:25:00,2.09226,2.09281,2.09177,2.09199,57000000.0
2009-08-11 01:30:00,2.09224,2.09224,2.09055,2.09139,69000000.0
2009-08-11 01:35:00,2.09148,2.0918,2.09106,2.09114,48000000.0
2009-08-11 01:40:00,2.09132,2.09142,2.0908,2.09142,40000000.0
2009-08-11 01:45:00,2.09148,2.09175,2.09065,2.09158,43000000.0
2009-08-11 01:50:00,2.09179,2.0919,2.09048,2.09076,55000000.0
2009-08-11 01:55:00,2.09072,2.09075,2.08969,2.08977,59000000.0
2009-08-11 02:00:00,2.08993,2.09076,2.08774,2.09076,43000000.0
2009-08-11 02:05:00,2.09063,2.0912,2.09035,2.09081,38000000.0
2009-08-11 02:10:00,2.09025,2.09053,2.08993,2.09025,37000000.0
2009-08-11 02:15:00,2.09018,2.09122,2.09018,2.09103,45000000.0
2009-08-11 02:20:00,2.09051,2.09097,2.09035,2.09097,38000000.0
2009-08-11 02:25:00,2.09114,2.09124,2.09062,2.09109,40000000.0
2009-08-11 02:30:00,2.09129,2.09205,2.09111,2.09205,40000000.0
2009-08-11 02:35:00,2.09197,2.09206,2.09029,2.09033,40000000.0
2009-08-11 02:40:00,2.09014,2.09063,2.08998,2.09006,39000000.0
2009-08-11 02:45:00,2.08983,2.09016,2.08942,2.08981,43000000.0
2009-08-11 02:50:00,2.08967,2.09077,2.08967,2.09021,37000000.0
2009-08-11 02:55:00,2.09027,2.09073,2.08959,2.09003,42000000.0
2009-08-11 03:00:00,2.09014,2.09045,2.08975,2.08975,37000000.0
2009-08-11 03:05:00,2.08973,2.0905,2.08966,2.08993,41000000.0
2009-08-11 03:10:00,2.09009,2.09087,2.08981,2.09001,46000000.0
2009-08-11 03:15:00,2.09004,2.09065,2.08989,2.08991,41000000.0
2009-08-11 03:20:00,2.08999,2.09077,2.08972,2.09077,42000000.0
2009-08-11 03:25:00,2.091,2.091,2.08936,2.08969,39000000.0
2009-08-11 03:30:00,2.08964,2.09045,2.0895,2.09026,42000000.0
2009-08-11 03:35:00,2.09026,2.09076,2.09015,2.09043,42000000.0
2009-08-11 03:40:00,2.09048,2.09049,2.08965,2.0899,41000000.0
2009-08-11 03:45:00,2.08994,2.09031,2.08923,2.09031,42000000.0
2009-08-11 03:50:00,2.09016,2.09132,2.08956,2.09132,42000000.0
2009-08-11 03:55:00,2.09121,2.09121,2.08995,2.09106,36000000.0
2009-08-11 04:00:00,2.09118,2.0929,2.09102,2.0929,42000000.0
2009-08-11 04:05:00,2.0932,2.09474,2.0914,2.09406,43000000.0
2009-08-11 04:10:00,2.09412,2.09444,2.09336,2.09396,40000000.0
2009-08-11 04:15:00,2.09392,2.0942,2.09353,2.09406,40000000.0
2009-08-11 04:20:00,2.09389,2.09511,2.0938,2.0949,39000000.0
2009-08-11 04:25:00,2.09492,2.0955,2.09476,2.09545,41000000.0
2009-08-11 04:30:00,2.0953,2.09654,2.09444,2.09444,42000000.0
2009-08-11 04:35:00,2.09513,2.09583,2.09491,2.09562,38000000.0
2009-08-11 04:40:00,2.09605,2.09671,2.09566,2.09645,38000000.0
2009-08-11 04:45:00,2.09679,2.09824,2.09634,2.09669,42000000.0
2009-08-11 04:50:00,2.09664,2.09829,2.09647,2.09756,38000000.0
2009-08-11 04:55:00,2.09791,2.09791,2.0955,2.09579,38000000.0
2009-08-11 05:00:00,2.09561,2.09729,2.09559,2.09729,34000000.0
2009-08-11 05:05:00,2.09743,2.09774,2.09664,2.09702,38000000.0
2009-08-11 05:10:00,2.09725,2.09725,2.0959,2.09617,41000000.0
2009-08-11 05:15:00,2.09621,2.09621,2.09573,2.09616,36000000.0
2009-08-11 05:20:00,2.09624,2.09637,2.09557,2.09593,42000000.0
2009-08-11 05:25:00,2.09581,2.09632,2.09463,2.09579,38000000.0
2009-08-11 05:30:00,2.09602,2.09639,2.09535,2.09548,43000000.0
2009-08-11 05:35:00,2.09563,2.09613,2.09546,2.09575,35000000.0
2009-08-11 05:40:00,2.0948,2.09545,2.09356,2.09541,36000000.0
2009-08-11 05:45:00,2.09538,2.09594,2.09491,2.09575,43000000.0
2009-08-11 05:50:00,2.09596,2.09604,2.09536,2.0955,42000000.0
2009-08-11 05:55:00,2.0954,2.0954,2.09458,2.09478,38000000.0
2009-08-11 06:00:00,2.09515,2.09633,2.09515,2.09625,37000000.0
2009-08-11 06:05:00,2.09622,2.09657,2.09588,2.0964,36000000.0
2009-08-11 06:10:00,2.09623,2.09623,2.09543,2.09547,39000000.0
2009-08-11 06:15:00,2.09578,2.09619,2.09564,2.09611,42000000.0
2009-08-11 06:20:00,2.0961,2.09732,2.0961,2.09729,44000000.0
2009-08-11 06:25:00,2.09742,2.09769,2.09697,2.09728,45000000.0
2009-08-11 06:30:00,2.09746,2.09746,2.09633,2.09663,36000000.0
2009-08-11 06:35:00,2.09692,2.09719,2.09654,2.09692,35000000.0
2009-08-11 06:40:00,2.097,2.09783,2.09682,2.09769,36000000.0
2009-08-11 06:45:00,2.09717,2.09813,2.09693,2.09743,35000000.0
2009-08-11 06:50:00,2.09732,2.0975,2.09628,2.09659,44000000.0
2009-08-11 06:55:00,2.09651,2.09718,2.09641,2.09718,35000000.0
2009-08-11 07:00:00,2.09715,2.09745,2.09622,2.09718,42000000.0
2009-08-11 07:05:00,2.09713,2.09747,2.09662,2.09747,46000000.0
2009-08-11 07:10:00,2.09765,2.09765,2.09656,2.09761,37000000.0
2009-08-11 07:15:00,2.09745,2.09745,2.09629,2.09657,45000000.0
2009-08-11 07:20:00,2.09627,2.09677,2.09501,2.09565,46000000.0
2009-08-11 07:25:00,2.09581,2.09601,2.09481,2.09523,37000000.0
2009-08-11 07:30:00,2.09538,2.09538,2.09421,2.09472,42000000.0
2009-08-11 07:35:00,2.09478,2.09627,2.09453,2.09589,40000000.0
2009-08-11 07:40:00,2.09587,2.09623,2.09566,2.09612,42000000.0
2009-08-11 07:45:00,2.09581,2.09581,2.09394,2.0952,39000000.0
2009-08-11 07:50:00,2.09539,2.09545,2.09409,2.0945,45000000.0
2009-08-11 07:55:00,2.09504,2.09554,2.09486,2.09511,36000000.0
2009-08-11 08:00:00,2.09472,2.09481,2.09366,2.09366,41000000.0
2009-08-11 08:05:00,2.09374,2.09413,2.09303,2.09331,36000000.0
2009-08-11 08:10:00,2.09362,2.09386,2.0929,2.093,40000000.0
2009-08-11 08:15:00,2.09299,2.09332,2.09265,2.09307,42000000.0
2009-08-11 08:20:00,2.09301,2.09329,2.09201,2.09286,38000000.0
2009-08-11 08:25:00,2.09275,2.09295,2.09134,2.0925,39000000.0
2009-08-11 08:30:00,2.09245,2.09281,2.09205,2.09205,38000000.0
2009-08-11 08:35:00,2.09193,2.09209,2.09148,2.09197,47000000.0
2009-08-11 08:40:00,2.09179,2.09283,2.09154,2.09264,42000000.0
2009-08-11 08:45:00,2.09263,2.09334,2.09115,2.09311,45000000.0
2009-08-11 08:50:00,2.09301,2.09404,2.09254,2.09368,40000000.0
2009-08-11 08:55:00,2.09382,2.09416,2.09317,2.09343,37000000.0
2009-08-11 09:00:00,2.09342,2.09522,2.09342,2.09522,41000000.0
2009-08-11 09:05:00,2.0953,2.09679,2.09495,2.09606,42000000.0
2009-08-11 09:10:00,2.09609,2.09751,2.09588,2.09656,44000000.0
2009-08-11 09:15:00,2.09663,2.09779,2.09658,2.09771,41000000.0
2009-08-11 09:20:00,2.09767,2.09806,2.09626,2.09628,38000000.0
2009-08-11 09:25:00,2.09532,2.09668,2.09518,2.09603,46000000.0
2009-08-11 09:30:00,2.09619,2.09642,2.09571,2.09622,36000000.0
2009-08-11 09:35:00,2.09637,2.09811,2.09496,2.09811,47000000.0
2009-08-11 09:40:00,2.0984,2.09889,2.09782,2.0986,42000000.0
2009-08-11 09:45:00,2.09956,2.09964,2.09764,2.098,44000000.0
2009-08-11 09:50:00,2.09795,2.09827,2.09774,2.09818,44000000.0
2009-08-11 09:55:00,2.09819,2.09819,2.09661,2.09661,40000000.0
2009-08-11 10:00:00,2.09669,2.09685,2.09591,2.09599,44000000.0
2009-08-11 10:05:00,2.09596,2.09611,2.09462,2.09499,39000000.0
2009-08-11 10:10:00,2.09512,2.09619,2.09511,2.09613,37000000.0
2009-08-11 10:15:00,2.09609,2.09609,2.09467,2.09491,45000000.0
2009-08-11 10:20:00,2.09498,2.09508,2.09435,2.09469,36000000.0
2009-08-11 10:25:00,2.09483,2.0953,2.09465,2.09526,45000000.0
2009-08-11 10:30:00,2.0955,2.09581,2.09498,2.09519,38000000.0
2009-08-11 10:35:00,2.09534,2.0955,2.09446,2.09541,41000000.0
2009-08-11 10:40:00,2.09532,2.09555,2.09514,2.09554,36000000.0
2009-08-11 10:45:00,2.09554,2.09582,2.09497,2.09582,40000000.0
2009-08-11 10:50:00,2.09597,2.0968,2.09597,2.09673,44000000.0
2009-08-11 10:55:00,2.09677,2.09703,2.09454,2.09702,34000000.0
2009-08-11 11:00:00,2.09664,2.09781,2.09531,2.09753,41000000.0
2009-08-11 11:05:00,2.09755,2.09771,2.0971,2.09711,37000000.0
2009-08-11 11:10:00,2.09702,2.09719,2.09607,2.09649,47000000.0
2009-08-11 11:15:00,2.09635,2.0975,2.09635,2.0975,42000000.0
2009-08-11 11:20:00,2.09759,2.09883,2.09751,2.09883,38000000.0
2009-08-11 11:25:00,2.09915,2.0994,2.09862,2.09913,42000000.0
2009-08-11 11:30:00,2.0993,2.09941,2.09867,2.09918,43000000.0
2009-08-11 11:35:00,2.09944,2.10074,2.09944,2.10022,44000000.0
2009-08-11 11:40:00,2.10029,2.10224,2.10027,2.10224,47000000.0
2009-08-11 11:45:00,2.10161,2.10195,2.10068,2.10068,44000000.0
2009-08-11 11:50:00,2.10039,2.10425,2.10013,2.10393,44000000.0
2009-08-11 11:55:00,2.10401,2.10426,2.10325,2.10426,43000000.0
2009-08-11 12:00:00,2.1043,2.10548,2.10393,2.10548,43000000.0
2009-08-11 12:05:00,2.10587,2.10996,2.10578,2.10996,42000000.0
2009-08-11 12:10:00,2.10985,2.11015,2.1096,2.11015,38000000.0
2009-08-11 12:15:00,2.11042,2.11087,2.10973,2.10981,44000000.0
2009-08-11 12:20:00,2.10976,2.11035,2.10806,2.10982,39000000.0
2009-08-11 12:25:00,2.10984,2.11128,2.10945,2.11094,41000000.0
2009-08-11 12:30:00,2.11135,2.11159,2.11042,2.1106,39000000.0
2009-08-11 12:35:00,2.1109,2.1118,2.1109,2.11136,42000000.0
2009-08-11 12:40:00,2.11157,2.1119,2.1111,2.11181,37000000.0
2009-08-11 12:45:00,2.1121,2.11271,2.11159,2.11183,46000000.0
2009-08-11 12:50:00,2.1117,2.1125,2.11058,2.11065,41000000.0
2009-08-11 12:55:00,2.11077,2.11086,2.11,2.11082,37000000.0
2009-08-11 13:00:00,2.1109,2.11257,2.1109,2.11257,38000000.0
2009-08-11 13:05:00,2.11265,2.11265,2.11055,2.11096,37000000.0
2009-08-11 13:10:00,2.11105,2.11156,2.11081,2.11148,40000000.0
2009-08-11 13:15:00,2.11198,2.11426,2.11187,2.11387,43000000.0
2009-08-11 13:20:00,2.1138,2.11466,2.11349,2.11406,41000000.0
2009-08-11 13:25:00,2.11391,2.11437,2.1138,2.11395,61000000.0
2009-08-11 13:30:00,2.11386,2.11392,2.11241,2.11294,75000000.0
2009-08-11 13:35:00,2.11316,2.11329,2.1121,2.11237,84000000.0
2009-08-11 13:40:00,2.1124,2.11384,2.11236,2.11337,86000000.0
2009-08-11 13:45:00,2.11325,2.11387,2.1128,2.1132,104000000.0
2009-08-11 13:50:00,2.1131,2.11352,2.11262,2.11349,128000000.0
2009-08-11 13:55:00,2.11325,2.11407,2.11323,2.11396,124000000.0
2009-08-11 14:00:00,2.11365,2.11372,2.11237,2.11263,144000000.0
2009-08-11 14:05:00,2.1126,2.11305,2.11216,2.11222,144000000.0
2009-08-11 14:10:00,2.11238,2.11256,2.11164,2.11192,101000000.0
2009-08-11 14:15:00,2.11221,2.11259,2.11195,2.11214,145000000.0
2009-08-11 14:20:00,2.11181,2.11191,2.11,2.11103,143000000.0
2009-08-11 14:25:00,2.11082,2.11209,2.11082,2.11168,118000000.0
2009-08-11 14:30:00,2.11175,2.11184,2.111,2.11184,128000000.0
2009-08-11 14:35:00,2.11201,2.11409,2.11171,2.11394,165000000.0
2009-08-11 14:40:00,2.11358,2.11439,2.11228,2.11232,141000000.0
2009-08-11 14:45:00,2.11211,2.11468,2.11211,2.1141,104000000.0
2009-08-11 14:50:00,2.11388,2.11403,2.11191,2.11208,126000000.0
2009-08-11 14:55:00,2.11207,2.11213,2.11112,2.11127,91000000.0
2009-08-11 15:00:00,2.11102,2.11309,2.11095,2.11241,131000000.0
2009-08-11 15:05:00,2.11219,2.11393,2.11219,2.11368,129000000.0
2009-08-11 15:10:00,2.11352,2.11492,2.11339,2.11432,160000000.0
2009-08-11 15:15:00,2.11429,2.11429,2.11197,2.1121,82000000.0
2009-08-11 15:20:00,2.11166,2.1129,2.11164,2.11277,110000000.0
2009-08-11 15:25:00,2.11281,2.11316,2.11083,2.11085,188000000.0
2009-08-11 15:30:00,2.11096,2.11339,2.11055,2.11056,208000000.0
2009-08-11 15:35:00,2.11011,2.11126,2.10948,2.11019,178000000.0
2009-08-11 15:40:00,2.11065,2.11363,2.11065,2.11279,180000000.0
2009-08-11 15:45:00,2.11281,2.11596,2.11281,2.11559,149000000.0
2009-08-11 15:50:00,2.11495,2.11495,2.11359,2.11421,112000000.0
2009-08-11 15:55:00,2.11395,2.11395,2.11239,2.11297,150000000.0
2009-08-11 16:00:00,2.11338,2.11654,2.11323,2.11623,200000000.0
2009-08-11 16:05:00,2.11684,2.11735,2.1152,2.1162,188000000.0
2009-08-11 16:10:00,2.1159,2.11615,2.11544,2.11562,169000000.0
2009-08-11 16:15:00,2.1155,2.11553,2.11404,2.11445,185000000.0
2009-08-11 16:20:00,2.11436,2.1155,2.11413,2.11477,231000000.0
2009-08-11 16:25:00,2.11478,2.11662,2.11462,2.11658,173000000.0
2009-08-11 16:30:00,2.11612,2.11644,2.11496,2.11517,183000000.0
2009-08-11 16:35:00,2.11525,2.11643,2.11484,2.11635,229000000.0
2009-08-11 16:40:00,2.11609,2.11628,2.11499,2.11562,218000000.0
2009-08-11 16:45:00,2.11577,2.11585,2.11454,2.11494,236000000.0
2009-08-11 16:50:00,2.1149,2.11527,2.11425,2.11448,142000000.0
2009-08-11 16:55:00,2.11458,2.11684,2.11458,2.11647,178000000.0
2009-08-11 17:00:00,2.11639,2.11696,2.11529,2.11696,176000000.0
2009-08-11 17:05:00,2.11668,2.11731,2.11668,2.11703,206000000.0
2009-08-11 17:10:00,2.11699,2.11832,2.11693,2.11785,165000000.0
2009-08-11 17:15:00,2.11782,2.11798,2.11669,2.11669,139000000.0
2009-08-11 17:20:00,2.11644,2.11644,2.11517,2.11544,140000000.0
2009-08-11 17:25:00,2.11564,2.11609,2.11493,2.11493,157000000.0
2009-08-11 17:30:00,2.11507,2.11671,2.11507,2.11669,301000000.0
2009-08-11 17:35:00,2.11656,2.1168,2.11547,2.1168,233000000.0
2009-08-11 17:40:00,2.11701,2.11701,2.11532,2.11547,225000000.0
2009-08-11 17:45:00,2.11532,2.11609,2.11499,2.11591,303000000.0
2009-08-11 17:50:00,2.1159,2.11646,2.11577,2.11621,232000000.0
2009-08-11 17:55:00,2.11604,2.11614,2.11424,2.11517,196000000.0
2009-08-11 18:00:00,2.11526,2.11674,2.11526,2.11603,190000000.0
2009-08-11 18:05:00,2.11606,2.11616,2.11541,2.11541,196000000.0
2009-08-11 18:10:00,2.11476,2.11603,2.11476,2.11603,136000000.0
2009-08-11 18:15:00,2.11561,2.11613,2.1154,2.11582,226000000.0
2009-08-11 18:20:00,2.11572,2.11628,2.1151,2.11539,228000000.0
2009-08-11 18:25:00,2.11552,2.11582,2.11534,2.11572,151000000.0
2009-08-11 18:30:00,2.11567,2.11684,2.11557,2.11568,194000000.0
2009-08-11 18:35:00,2.11587,2.11587,2.11519,2.11562,273000000.0
2009-08-11 18:40:00,2.11565,2.11666,2.11514,2.11666,232000000.0
2009-08-11 18:45:00,2.11658,2.11658,2.11544,2.11573,216000000.0
2009-08-11 18:50:00,2.11575,2.11658,2.11551,2.11605,129000000.0
2009-08-11 18:55:00,2.11618,2.11669,2.11545,2.11668,98000000.0
2009-08-11 19:00:00,2.11683,2.11722,2.11537,2.11641,129000000.0
2009-08-11 19:05:00,2.11664,2.11689,2.11593,2.11608,232000000.0
2009-08-11 19:10:00,2.11613,2.11715,2.11613,2.11714,148000000.0
2009-08-11 19:15:00,2.11698,2.11698,2.11626,2.1164,123000000.0
2009-08-11 19:20:00,2.11654,2.11771,2.11654,2.11707,120000000.0
2009-08-11 19:25:00,2.11719,2.11738,2.11637,2.11656,216000000.0
2009-08-11 19:30:00,2.11618,2.11665,2.11602,2.11624,154000000.0
2009-08-11 19:35:00,2.1164,2.11664,2.1155,2.11569,101000000.0
2009-08-11 19:40:00,2.1155,2.11577,2.11499,2.11535,94000000.0
2009-08-11 19:45:00,2.11543,2.11568,2.11497,2.11511,118000000.0
2009-08-11 19:50:00,2.11507,2.11512,2.11344,2.11444,93000000.0
2009-08-11 19:55:00,2.11435,2.11435,2.1134,2.1136,106000000.0
2009-08-11 20:00:00,2.11321,2.11391,2.11292,2.11363,101000000.0
2009-08-11 20:05:00,2.11362,2.11377,2.11243,2.11243,97000000.0
2009-08-11 20:10:00,2.11237,2.11237,2.11081,2.1113,77000000.0
2009-08-11 20:15:00,2.11122,2.113,2.11113,2.1122,82000000.0
2009-08-11 20:20:00,2.11244,2.11306,2.11209,2.11244,54000000.0
2009-08-11 20:25:00,2.11289,2.11416,2.11239,2.11407,76000000.0
2009-08-11 20:30:00,2.11421,2.11562,2.11414,2.11518,106000000.0
2009-08-11 20:35:00,2.1154,2.11674,2.11477,2.11642,60000000.0
2009-08-11 20:40:00,2.11655,2.11708,2.11523,2.11576,49000000.0
2009-08-11 20:45:00,2.11557,2.11679,2.11557,2.11613,61000000.0
2009-08-11 20:50:00,2.11639,2.11648,2.11485,2.11648,59000000.0
2009-08-11 20:55:00,2.11657,2.11697,2.11471,2.11536,56000000.0
2009-08-11 21:00:00,2.115,2.11576,2.11459,2.11543,66000000.0
2009-08-11 21:05:00,2.11553,2.11742,2.11509,2.11742,46000000.0
2009-08-11 21:10:00,2.11773,2.11907,2.1167,2.11818,41000000.0
2009-08-11 21:15:00,2.11795,2.11939,2.11758,2.11773,41000000.0
2009-08-11 21:20:00,2.1177,2.11847,2.11758,2.11847,45000000.0
2009-08-11 21:25:00,2.11838,2.11839,2.116,2.11652,88000000.0
2009-08-11 21:30:00,2.11611,2.11665,2.11525,2.11663,41000000.0
2009-08-11 21:35:00,2.11659,2.11743,2.11637,2.11705,76000000.0
2009-08-11 21:40:00,2.11718,2.11759,2.11641,2.11657,61000000.0
2009-08-11 21:45:00,2.11596,2.11673,2.11591,2.1164,50000000.0
2009-08-11 21:50:00,2.11658,2.11794,2.11653,2.11778,45000000.0
2009-08-11 21:55:00,2.11786,2.11888,2.11786,2.11873,87000000.0
2009-08-11 22:00:00,2.11779,2.11916,2.11735,2.11896,86000000.0
2009-08-11 22:05:00,2.11994,2.12054,2.11915,2.11957,82000000.0
2009-08-11 22:10:00,2.11968,2.12024,2.11875,2.1192,57000000.0
2009-08-11 22:15:00,2.11928,2.12024,2.11875,2.12024,51000000.0
2009-08-11 22:20:00,2.11975,2.12029,2.11915,2.11981,54000000.0
2009-08-11 22:25:00,2.11987,2.12005,2.11943,2.11943,43000000.0
2009-08-11 22:30:00,2.11937,2.1195,2.11846,2.11862,125000000.0
2009-08-11 22:35:00,2.11881,2.11886,2.11797,2.11841,107000000.0
2009-08-11 22:40:00,2.1179,2.11874,2.11762,2.11802,53000000.0
2009-08-11 22:45:00,2.1183,2.1191,2.11801,2.11895,59000000.0
2009-08-11 22:50:00,2.11895,2.11924,2.11875,2.11881,53000000.0
2009-08-11 22:55:00,2.11921,2.11986,2.11909,2.11915,40000000.0
2009-08-11 23:00:00,2.11919,2.11957,2.11903,2.11912,52000000.0
2009-08-11 23:05:00,2.11914,2.1195,2.11911,2.11921,50000000.0
2009-08-11 23:10:00,2.1191,2.1191,2.11624,2.11784,37000000.0
2009-08-11 23:15:00,2.11771,2.11827,2.1171,2.11827,48000000.0
2009-08-11 23:20:00,2.11849,2.11857,2.11663,2.11847,38000000.0
2009-08-11 23:25:00,2.1183,2.1183,2.11575,2.11783,67000000.0
2009-08-11 23:30:00,2.11807,2.11922,2.11807,2.11905,56000000.0
2009-08-11 23:35:00,2.11893,2.11916,2.11662,2.11806,47000000.0
2009-08-11 23:40:00,2.11837,2.11907,2.11765,2.11796,64000000.0
2009-08-11 23:45:00,2.11884,2.11897,2.11688,2.11807,37000000.0
2009-08-11 23:50:00,2.11849,2.11849,2.11729,2.11783,40000000.0
2009-08-11 23:55:00,2.11755,2.11866,2.11732,2.11866,72000000.0
2009-08-12 00:00:00,2.11838,2.11848,2.11582,2.11677,46000000.0
2009-08-12 00:05:00,2.11668,2.11669,2.11512,2.11649,41000000.0
2009-08-12 00:10:00,2.11621,2.11642,2.11458,2.11571,57000000.0
2009-08-12 00:15:00,2.11586,2.11719,2.11586,2.11719,39000000.0
2009-08-12 00:20:00,2.11698,2.11734,2.11649,2.11668,42000000.0
2009-08-12 00:25:00,2.11665,2.11676,2.11573,2.11645,43000000.0
2009-08-12 00:30:00,2.11684,2.1169,2.11592,2.11662,52000000.0
2009-08-12 00:35:00,2.11654,2.11658,2.11467,2.11656,38000000.0
2009-08-12 00:40:00,2.11646,2.11722,2.1163,2.11642,37000000.0
2009-08-12 00:45:00,2.11682,2.11724,2.11618,2.11643,51000000.0
2009-08-12 00:50:00,2.1163,2.11736,2.11519,2.11736,44000000.0
2009-08-12 00:55:00,2.11733,2.11733,2.11612,2.1162,36000000.0
2009-08-12 01:00:00,2.11704,2.11706,2.11578,2.11699,54000000.0
2009-08-12 01:05:00,2.11675,2.11711,2.11627,2.11703,33000000.0
2009-08-12 01:10:00,2.11702,2.11711,2.11515,2.11658,49000000.0
2009-08-12 01:15:00,2.11697,2.11717,2.1155,2.11652,47000000.0
2009-08-12 01:20:00,2.11642,2.11849,2.1162,2.11812,45000000.0
2009-08-12 01:25:00,2.11805,2.1183,2.11647,2.11785,57000000.0
2009-08-12 01:30:00,2.11778,2.11823,2.11744,2.11791,69000000.0
2009-08-12 01:35:00,2.11759,2.11759,2.11703,2.1174,48000000.0
2009-08-12 01:40:00,2.11737,2.1174,2.11666,2.11674,40000000.0
2009-08-12 01:45:00,2.11673,2.118,2.1167,2.11762,43000000.0
2009-08-12 01:50:00,2.11758,2.11827,2.11739,2.11821,55000000.0
2009-08-12 01:55:00,2.11834,2.11974,2.11834,2.11942,63000000.0
2009-08-12 02:00:00,2.11925,2.11929,2.11699,2.11898,43000000.0
2009-08-12 02:05:00,2.11874,2.12004,2.11874,2.11979,38000000.0
2009-08-12 02:10:00,2.11991,2.12016,2.11897,2.11932,37000000.0
2009-08-12 02:15:00,2.1192,2.11956,2.11834,2.11861,45000000.0
2009-08-12 02:20:00,2.11882,2.119,2.11746,2.11802,38000000.0
2009-08-12 02:25:00,2.11841,2.11911,2.11775,2.1184,40000000.0
2009-08-12 02:30:00,2.11823,2.11835,2.11749,2.11814,40000000.0
2009-08-12 02:35:00,2.11775,2.11932,2.11752,2.11913,40000000.0
2009-08-12 02:40:00,2.11916,2.12051,2.11916,2.1203,39000000.0
2009-08-12 02:45:00,2.12002,2.12021,2.11936,2.11998,43000000.0
2009-08-12 02:50:00,2.11998,2.12035,2.11992,2.12019,37000000.0
2009-08-12 02:55:00,2.12004,2.12028,2.1197,2.12017,42000000.0
2009-08-12 03:00:00,2.12041,2.12114,2.12041,2.1209,37000000.0
2009-08-12 03:05:00,2.12093,2.12119,2.12061,2.12119,41000000.0
2009-08-12 03:10:00,2.12149,2.12192,2.1206,2.12154,46000000.0
2009-08-12 03:15:00,2.12149,2.12171,2.12078,2.12078,44000000.0
2009-08-12 03:20:00,2.12076,2.12109,2.11997,2.1202,42000000.0
2009-08-12 03:25:00,2.12065,2.12123,2.12055,2.12104,39000000.0
2009-08-12 03:30:00,2.12087,2.12162,2.12068,2.12138,42000000.0
2009-08-12 03:35:00,2.12097,2.1214,2.11982,2.11982,42000000.0
2009-08-12 03:40:00,2.12008,2.12102,2.12008,2.12093,41000000.0
2009-08-12 03:45:00,2.12079,2.12079,2.11984,2.12009,42000000.0
2009-08-12 03:50:00,2.12039,2.12168,2.11956,2.12168,42000000.0
2009-08-12 03:55:00,2.12156,2.12198,2.1208,2.12106,36000000.0
2009-08-12 04:00:00,2.12131,2.12238,2.12097,2.12178,42000000.0
2009-08-12 04:05:00,2.12225,2.12472,2.12088,2.12406,43000000.0
2009-08-12 04:10:00,2.1237,2.12539,2.1237,2.12539,40000000.0
2009-08-12 04:15:00,2.12534,2.12545,2.12364,2.12425,40000000.0
2009-08-12 04:20:00,2.12417,2.12581,2.12392,2.12442,39000000.0
2009-08-12 04:25:00,2.12442,2.12518,2.12423,2.12489,41000000.0
2009-08-12 04:30:00,2.125,2.1259,2.12476,2.12543,42000000.0
2009-08-12 04:35:00,2.12524,2.12537,2.12415,2.1243,38000000.0
2009-08-12 04:40:00,2.12462,2.1247,2.12365,2.1243,38000000.0
2009-08-12 04:45:00,2.12435,2.12435,2.12225,2.12336,42000000.0
2009-08-12 04:50:00,2.12376,2.12714,2.12376,2.12714,38000000.0
2009-08-12 04:55:00,2.12682,2.12766,2.12613,2.12684,38000000.0
2009-08-12 05:00:00,2.12658,2.12658,2.12432,2.12497,34000000.0
2009-08-12 05:05:00,2.1254,2.12561,2.1245,2.1251,38000000.0
2009-08-12 05:10:00,2.12507,2.1253,2.12357,2.12393,41000000.0
2009-08-12 05:15:00,2.12413,2.12426,2.12333,2.12424,36000000.0
2009-08-12 05:20:00,2.12366,2.12479,2.12366,2.12459,42000000.0
2009-08-12 05:25:00,2.12456,2.12514,2.12406,2.12494,38000000.0
2009-08-12 05:30:00,2.12494,2.12671,2.12462,2.12641,43000000.0
2009-08-12 05:35:00,2.12635,2.1265,2.1257,2.12589,35000000.0
2009-08-12 05:40:00,2.12605,2.12605,2.12365,2.12538,36000000.0
2009-08-12 05:45:00,2.12511,2.12558,2.12498,2.12535,43000000.0
2009-08-12 05:50:00,2.12547,2.12579,2.12451,2.12552,42000000.0
2009-08-12 05:55:00,2.12539,2.12609,2.12528,2.12597,43000000.0
2009-08-12 06:00:00,2.12579,2.12693,2.12573,2.12647,37000000.0
2009-08-12 06:05:00,2.12646,2.12667,2.12537,2.12587,36000000.0
2009-08-12 06:10:00,2.12582,2.12582,2.12462,2.125,39000000.0
2009-08-12 06:15:00,2.12501,2.12501,2.12415,2.12427,42000000.0
2009-08-12 06:20:00,2.1242,2.12497,2.12329,2.12488,44000000.0
2009-08-12 06:25:00,2.1249,2.12535,2.12434,2.12505,45000000.0
2009-08-12 06:30:00,2.12515,2.12533,2.1246,2.12518,36000000.0
2009-08-12 06:35:00,2.12502,2.12528,2.12479,2.12479,35000000.0
2009-08-12 06:40:00,2.1249,2.12648,2.12478,2.12648,33000000.0
2009-08-12 06:45:00,2.1264,2.12727,2.12608,2.12727,34000000.0
2009-08-12 06:50:00,2.12734,2.12814,2.12706,2.12753,44000000.0
2009-08-12 06:55:00,2.12717,2.12802,2.12666,2.1267,35000000.0
2009-08-12 07:00:00,2.12657,2.12782,2.12628,2.12628,36000000.0
2009-08-12 07:05:00,2.12635,2.12703,2.12589,2.12642,50000000.0
2009-08-12 07:10:00,2.12592,2.12724,2.12588,2.12719,37000000.0
2009-08-12 07:15:00,2.12773,2.12812,2.12702,2.12804,45000000.0
2009-08-12 07:20:00,2.12832,2.1287,2.12767,2.12775,46000000.0
2009-08-12 07:25:00,2.12787,2.12897,2.1278,2.12867,37000000.0
2009-08-12 07:30:00,2.12904,2.12982,2.12859,2.12859,39000000.0
2009-08-12 07:35:00,2.12855,2.12855,2.12748,2.12767,40000000.0
2009-08-12 07:40:00,2.12781,2.12815,2.12744,2.12775,42000000.0
2009-08-12 07:45:00,2.12794,2.12794,2.12678,2.12741,39000000.0
2009-08-12 07:50:00,2.12723,2.12803,2.12677,2.12729,45000000.0
2009-08-12 07:55:00,2.12783,2.12907,2.12759,2.12907,36000000.0
2009-08-12 08:00:00,2.12918,2.12918,2.12703,2.12736,41000000.0
2009-08-12 08:05:00,2.12734,2.12787,2.12683,2.12716,36000000.0
2009-08-12 08:10:00,2.12717,2.12874,2.1267,2.12826,40000000.0
2009-08-12 08:15:00,2.12835,2.1306,2.12835,2.13031,42000000.0
2009-08-12 08:20:00,2.13013,2.13029,2.12948,2.13026,38000000.0
2009-08-12 08:25:00,2.13024,2.13025,2.12935,2.12942,39000000.0
2009-08-12 08:30:00,2.12988,2.13283,2.12988,2.13283,38000000.0
2009-08-12 08:35:00,2.13261,2.13399,2.13259,2.13346,47000000.0
2009-08-12 08:40:00,2.13305,2.13339,2.13152,2.13298,42000000.0
2009-08-12 08:45:00,2.13253,2.13478,2.1318,2.13478,42000000.0
2009-08-12 08:50:00,2.13597,2.13648,2.13348,2.13348,40000000.0
2009-08-12 08:55:00,2.13367,2.13593,2.13344,2.13593,37000000.0
2009-08-12 09:00:00,2.13635,2.13684,2.13349,2.13395,41000000.0
2009-08-12 09:05:00,2.13385,2.13472,2.13318,2.13472,48000000.0
2009-08-12 09:10:00,2.1345,2.13476,2.13273,2.13298,44000000.0
2009-08-12 09:15:00,2.1326,2.13508,2.13229,2.13486,41000000.0
2009-08-12 09:20:00,2.13476,2.13476,2.13257,2.13277,38000000.0
2009-08-12 09:25:00,2.13226,2.13293,2.13189,2.13206,46000000.0
2009-08-12 09:30:00,2.13204,2.13204,2.13042,2.13118,36000000.0
2009-08-12 09:35:00,2.13159,2.1317,2.12928,2.13069,47000000.0
2009-08-12 09:40:00,2.13076,2.13233,2.13076,2.13116,42000000.0
2009-08-12 09:45:00,2.13092,2.13135,2.13039,2.13115,44000000.0
2009-08-12 09:50:00,2.13099,2.13151,2.13036,2.13104,44000000.0
2009-08-12 09:55:00,2.13115,2.13167,2.13015,2.13067,44000000.0
2009-08-12 10:00:00,2.13059,2.13059,2.12909,2.12954,44000000.0
2009-08-12 10:05:00,2.1296,2.1296,2.12864,2.12866,39000000.0
2009-08-12 10:10:00,2.12864,2.12877,2.12654,2.12774,37000000.0
2009-08-12 10:15:00,2.1276,2.12956,2.1276,2.12877,45000000.0
2009-08-12 10:20:00,2.12886,2.12971,2.12834,2.12971,36000000.0
2009-08-12 10:25:00,2.12967,2.12967,2.12868,2.12908,45000000.0
2009-08-12 10:30:00,2.12895,2.12911,2.12822,2.12832,38000000.0
2009-08-12 10:35:00,2.12829,2.12829,2.12748,2.1279,41000000.0
2009-08-12 10:40:00,2.12774,2.12816,2.12693,2.12693,36000000.0
2009-08-12 10:45:00,2.12698,2.12732,2.12624,2.12732,40000000.0
2009-08-12 10:50:00,2.12743,2.12779,2.12582,2.12606,44000000.0
2009-08-12 10:55:00,2.12552,2.12579,2.12276,2.12553,38000000.0
2009-08-12 11:00:00,2.12525,2.12598,2.12405,2.12588,41000000.0
2009-08-12 11:05:00,2.12604,2.12659,2.12604,2.12654,37000000.0
2009-08-12 11:10:00,2.12663,2.12663,2.12552,2.12625,47000000.0
2009-08-12 11:15:00,2.12624,2.1293,2.12624,2.12871,42000000.0
2009-08-12 11:20:00,2.12849,2.12936,2.12837,2.12889,38000000.0
2009-08-12 11:25:00,2.12884,2.12989,2.12839,2.12989,42000000.0
2009-08-12 11:30:00,2.12992,2.13051,2.12845,2.12886,43000000.0
2009-08-12 11:35:00,2.12884,2.13001,2.12804,2.12841,44000000.0
2009-08-12 11:40:00,2.12865,2.12989,2.12836,2.12879,47000000.0
2009-08-12 11:45:00,2.1289,2.13025,2.1289,2.12965,44000000.0
2009-08-12 11:50:00,2.12971,2.13007,2.12922,2.13007,44000000.0
2009-08-12 11:55:00,2.13054,2.13071,2.12995,2.12995,43000000.0
2009-08-12 12:00:00,2.12967,2.12967,2.12866,2.12925,43000000.0
2009-08-12 12:05:00,2.12919,2.12952,2.128,2.1281,42000000.0
2009-08-12 12:10:00,2.12833,2.12936,2.12833,2.12928,38000000.0
2009-08-12 12:15:00,2.12921,2.12942,2.12811,2.12853,44000000.0
2009-08-12 12:20:00,2.12855,2.12955,2.12747,2.12892,39000000.0
2009-08-12 12:25:00,2.12882,2.12882,2.12821,2.12843,39000000.0
2009-08-12 12:30:00,2.12858,2.12936,2.12849,2.12901,39000000.0
2009-08-12 12:35:00,2.12852,2.12894,2.12755,2.12787,42000000.0
2009-08-12 12:40:00,2.12793,2.12903,2.12775,2.12903,37000000.0
2009-08-12 12:45:00,2.12898,2.13164,2.12871,2.13147,46000000.0
2009-08-12 12:50:00,2.13126,2.13129,2.13058,2.13064,41000000.0
2009-08-12 12:55:00,2.13072,2.13116,2.12872,2.12879,37000000.0
2009-08-12 13:00:00,2.12878,2.12893,2.12811,2.12875,38000000.0
2009-08-12 13:05:00,2.12887,2.13027,2.12885,2.13008,37000000.0
2009-08-12 13:10:00,2.13001,2.13094,2.12979,2.13079,40000000.0
2009-08-12 13:15:00,2.13075,2.1311,2.12958,2.12994,43000000.0
2009-08-12 13:20:00,2.13,2.1311,2.13,2.13079,41000000.0
2009-08-12 13:25:00,2.13065,2.13144,2.1295,2.13136,61000000.0
2009-08-12 13:30:00,2.13136,2.13156,2.13024,2.13024,75000000.0
2009-08-12 13:35:00,2.12976,2.1317,2.12976,2.13167,84000000.0
2009-08-12 13:40:00,2.13141,2.13272,2.13141,2.13189,86000000.0
2009-08-12 13:45:00,2.13176,2.13177,2.13073,2.13079,104000000.0
2009-08-12 13:50:00,2.13084,2.1319,2.13084,2.1319,128000000.0
2009-08-12 13:55:00,2.13198,2.13238,2.13076,2.13174,124000000.0
2009-08-12 14:00:00,2.13114,2.13114,2.12936,2.12954,144000000.0
2009-08-12 14:05:00,2.12968,2.13041,2.12841,2.12869,144000000.0
2009-08-12 14:10:00,2.12904,2.12986,2.12827,2.12827,101000000.0
2009-08-12 14:15:00,2.12837,2.1284,2.12739,2.12768,145000000.0
2009-08-12 14:20:00,2.1278,2.12899,2.12759,2.12846,143000000.0
2009-08-12 14:25:00,2.12816,2.12879,2.12776,2.12828,118000000.0
2009-08-12 14:30:00,2.12794,2.12942,2.1275,2.12936,128000000.0
2009-08-12 14:35:00,2.12962,2.13085,2.12908,2.12921,165000000.0
2009-08-12 14:40:00,2.12935,2.12992,2.12897,2.12932,141000000.0
2009-08-12 14:45:00,2.12968,2.12979,2.12939,2.12959,104000000.0
2009-08-12 14:50:00,2.12947,2.12994,2.1291,2.12946,126000000.0
2009-08-12 14:55:00,2.12945,2.12977,2.12903,2.12931,91000000.0
2009-08-12 15:00:00,2.1296,2.12964,2.1267,2.12678,131000000.0
2009-08-12 15:05:00,2.12671,2.12753,2.12668,2.12741,129000000.0
2009-08-12 15:10:00,2.12746,2.12812,2.12726,2.12793,160000000.0
2009-08-12 15:15:00,2.12781,2.1286,2.12734,2.12789,82000000.0
2009-08-12 15:20:00,2.12789,2.12804,2.12685,2.12761,110000000.0
2009-08-12 15:25:00,2.12802,2.13081,2.12802,2.1281,188000000.0
2009-08-12 15:30:00,2.1275,2.12931,2.1274,2.1279,208000000.0
2009-08-12 15:35:00,2.12755,2.12776,2.12704,2.12753,178000000.0
2009-08-12 15:40:00,2.12716,2.1276,2.12697,2.12708,180000000.0
2009-08-12 15:45:00,2.12712,2.12756,2.12595,2.1263,149000000.0
2009-08-12 15:50:00,2.12589,2.12589,2.12464,2.12494,112000000.0
2009-08-12 15:55:00,2.12503,2.12532,2.12438,2.12512,150000000.0
2009-08-12 16:00:00,2.1247,2.12526,2.12327,2.12526,200000000.0
2009-08-12 16:05:00,2.12528,2.12593,2.12345,2.12345,188000000.0
2009-08-12 16:10:00,2.12387,2.125,2.12372,2.12458,169000000.0
2009-08-12 16:15:00,2.12446,2.12446,2.12286,2.12325,185000000.0
2009-08-12 16:20:00,2.12299,2.12357,2.12276,2.12311,231000000.0
2009-08-12 16:25:00,2.12294,2.12543,2.12294,2.12497,173000000.0
2009-08-12 16:30:00,2.12501,2.12569,2.12362,2.12375,183000000.0
2009-08-12 16:35:00,2.12373,2.12391,2.12123,2.12146,229000000.0
2009-08-12 16:40:00,2.12175,2.12337,2.12141,2.1225,218000000.0
2009-08-12 16:45:00,2.12231,2.12231,2.11863,2.11868,236000000.0
2009-08-12 16:50:00,2.11872,2.1188,2.11726,2.11826,142000000.0
2009-08-12 16:55:00,2.11849,2.11881,2.11675,2.11675,178000000.0
2009-08-12 17:00:00,2.11666,2.11869,2.11666,2.11812,176000000.0
2009-08-12 17:05:00,2.11783,2.11783,2.11671,2.11714,206000000.0
2009-08-12 17:10:00,2.11707,2.11727,2.11586,2.11604,165000000.0
2009-08-12 17:15:00,2.11565,2.11694,2.11549,2.11694,139000000.0
2009-08-12 17:20:00,2.1174,2.11802,2.11718,2.11718,140000000.0
2009-08-12 17:25:00,2.11677,2.11687,2.11449,2.11449,157000000.0
2009-08-12 17:30:00,2.11419,2.11545,2.11419,2.11456,301000000.0
2009-08-12 17:35:00,2.11451,2.11466,2.11359,2.11466,233000000.0
2009-08-12 17:40:00,2.11472,2.11525,2.11451,2.11451,225000000.0
2009-08-12 17:45:00,2.11448,2.11448,2.11312,2.1133,303000000.0
2009-08-12 17:50:00,2.11317,2.11379,2.11253,2.11374,232000000.0
2009-08-12 17:55:00,2.11369,2.11423,2.1134,2.11365,196000000.0
2009-08-12 18:00:00,2.11379,2.11393,2.11307,2.11367,190000000.0
2009-08-12 18:05:00,2.1137,2.11404,2.11294,2.11404,196000000.0
2009-08-12 18:10:00,2.11439,2.11439,2.11347,2.11353,136000000.0
2009-08-12 18:15:00,2.11359,2.1141,2.11324,2.11345,226000000.0
2009-08-12 18:20:00,2.11352,2.11445,2.11352,2.11354,228000000.0
2009-08-12 18:25:00,2.11336,2.11355,2.11218,2.11218,151000000.0
2009-08-12 18:30:00,2.1125,2.11339,2.11215,2.11326,194000000.0
2009-08-12 18:35:00,2.11306,2.11347,2.11266,2.1128,273000000.0
2009-08-12 18:40:00,2.11279,2.11377,2.11279,2.11319,232000000.0
2009-08-12 18:45:00,2.11323,2.11392,2.11301,2.11368,216000000.0
2009-08-12 18:50:00,2.11374,2.11374,2.11218,2.11271,129000000.0
2009-08-12 18:55:00,2.11263,2.11302,2.11222,2.11232,98000000.0
2009-08-12 19:00:00,2.11232,2.11304,2.11229,2.11293,129000000.0
2009-08-12 19:05:00,2.11299,2.11314,2.11247,2.11247,232000000.0
2009-08-12 19:10:00,2.11243,2.11243,2.11115,2.11184,148000000.0
2009-08-12 19:15:00,2.11164,2.11173,2.11121,2.11122,123000000.0
2009-08-12 19:20:00,2.11136,2.11154,2.11084,2.1113,120000000.0
2009-08-12 19:25:00,2.11116,2.1114,2.11081,2.111,216000000.0
2009-08-12 19:30:00,2.11117,2.11256,2.1108,2.11226,154000000.0
2009-08-12 19:35:00,2.11252,2.11256,2.11152,2.11183,101000000.0
2009-08-12 19:40:00,2.11187,2.11291,2.11155,2.11277,94000000.0
2009-08-12 19:45:00,2.1131,2.11382,2.11274,2.11303,118000000.0
2009-08-12 19:50:00,2.11339,2.1134,2.11205,2.11226,93000000.0
2009-08-12 19:55:00,2.11221,2.11221,2.11134,2.11195,106000000.0
2009-08-12 20:00:00,2.11191,2.113,2.11178,2.11245,101000000.0
2009-08-12 20:05:00,2.11257,2.11323,2.11221,2.11279,97000000.0
2009-08-12 20:10:00,2.11282,2.11312,2.11236,2.11271,77000000.0
2009-08-12 20:15:00,2.11306,2.11347,2.10921,2.1133,82000000.0
2009-08-12 20:20:00,2.11392,2.11437,2.11104,2.1129,57000000.0
2009-08-12 20:25:00,2.11378,2.1138,2.10984,2.11233,76000000.0
2009-08-12 20:30:00,2.11259,2.11514,2.1125,2.1135,106000000.0
2009-08-12 20:35:00,2.11404,2.11484,2.11262,2.11286,60000000.0
2009-08-12 20:40:00,2.11277,2.11517,2.11263,2.1149,49000000.0
2009-08-12 20:45:00,2.11483,2.11542,2.11214,2.11224,61000000.0
2009-08-12 20:50:00,2.11193,2.11326,2.10739,2.108,59000000.0
2009-08-12 20:55:00,2.10745,2.10745,2.10221,2.10602,56000000.0
2009-08-12 21:00:00,2.10498,2.10616,2.10186,2.10596,66000000.0
2009-08-12 21:05:00,2.10603,2.10603,2.10431,2.10571,46000000.0
2009-08-12 21:10:00,2.10558,2.10637,2.10442,2.10592,41000000.0
2009-08-12 21:15:00,2.10589,2.10701,2.10589,2.10689,41000000.0
2009-08-12 21:20:00,2.10717,2.10797,2.10543,2.10729,45000000.0
2009-08-12 21:25:00,2.107,2.10723,2.10591,2.10611,88000000.0
2009-08-12 21:30:00,2.10535,2.10682,2.10412,2.10652,41000000.0
2009-08-12 21:35:00,2.10619,2.10644,2.1055,2.10556,76000000.0
2009-08-12 21:40:00,2.10592,2.10673,2.10458,2.10642,61000000.0
2009-08-12 21:45:00,2.10617,2.10829,2.10617,2.10781,50000000.0
2009-08-12 21:50:00,2.10749,2.10864,2.10749,2.10847,45000000.0
2009-08-12 21:55:00,2.10841,2.11142,2.10826,2.11052,87000000.0
2009-08-12 22:00:00,2.1106,2.1106,2.10931,2.10931,86000000.0
2009-08-12 22:05:00,2.10914,2.11171,2.10855,2.11115,82000000.0
2009-08-12 22:10:00,2.11121,2.11166,2.11061,2.11064,57000000.0
2009-08-12 22:15:00,2.11068,2.11174,2.11067,2.11122,47000000.0
2009-08-12 22:20:00,2.11119,2.11134,2.11021,2.11075,54000000.0
2009-08-12 22:25:00,2.11103,2.11166,2.11077,2.1115,43000000.0
2009-08-12 22:30:00,2.11127,2.11186,2.11089,2.11186,125000000.0
2009-08-12 22:35:00,2.11149,2.11149,2.11016,2.11087,107000000.0
2009-08-12 22:40:00,2.11158,2.11195,2.11085,2.11186,53000000.0
2009-08-12 22:45:00,2.1122,2.11235,2.10999,2.11046,57000000.0
2009-08-12 22:50:00,2.11148,2.11237,2.11148,2.11227,53000000.0
2009-08-12 22:55:00,2.11222,2.11225,2.11093,2.11093,40000000.0
2009-08-12 23:00:00,2.11036,2.11188,2.11036,2.11108,52000000.0
2009-08-12 23:05:00,2.1114,2.11204,2.10925,2.11165,50000000.0
2009-08-12 23:10:00,2.11188,2.11338,2.11188,2.11337,37000000.0
2009-08-12 23:15:00,2.11302,2.11455,2.11295,2.11449,48000000.0
2009-08-12 23:20:00,2.11436,2.11463,2.11369,2.11411,38000000.0
2009-08-12 23:25:00,2.11382,2.11812,2.11359,2.11756,67000000.0
2009-08-12 23:30:00,2.11753,2.11915,2.11734,2.11896,56000000.0
2009-08-12 23:35:00,2.11891,2.11901,2.11718,2.11771,47000000.0
2009-08-12 23:40:00,2.11791,2.11886,2.11706,2.1183,64000000.0
2009-08-12 23:45:00,2.11795,2.11813,2.11646,2.11646,37000000.0
2009-08-12 23:50:00,2.11643,2.11706,2.11614,2.11684,40000000.0
2009-08-12 23:55:00,2.11658,2.1172,2.11614,2.11685,72000000.0
2009-08-13 00:00:00,2.1166,2.11686,2.11507,2.11507,46000000.0
2009-08-13 00:05:00,2.11526,2.1163,2.11497,2.11612,41000000.0
2009-08-13 00:10:00,2.11669,2.11706,2.11648,2.11656,57000000.0
2009-08-13 00:15:00,2.11647,2.11655,2.11535,2.11633,39000000.0
2009-08-13 00:20:00,2.11593,2.11615,2.11526,2.11562,42000000.0
2009-08-13 00:25:00,2.11569,2.11622,2.11554,2.11606,43000000.0
2009-08-13 00:30:00,2.11599,2.11637,2.11574,2.11588,52000000.0
2009-08-13 00:35:00,2.11597,2.11644,2.11454,2.11597,38000000.0
2009-08-13 00:40:00,2.11588,2.11658,2.11571,2.11587,43000000.0
2009-08-13 00:45:00,2.11591,2.11639,2.11524,2.11524,51000000.0
2009-08-13 00:50:00,2.11606,2.1165,2.11587,2.11644,44000000.0
2009-08-13 00:55:00,2.11663,2.11674,2.11426,2.11519,36000000.0
2009-08-13 01:00:00,2.11574,2.11593,2.11516,2.11563,54000000.0
2009-08-13 01:05:00,2.1156,2.11614,2.1156,2.11614,33000000.0
2009-08-13 01:10:00,2.11647,2.11666,2.11557,2.11557,49000000.0
2009-08-13 01:15:00,2.11577,2.1163,2.11548,2.11577,47000000.0
2009-08-13 01:20:00,2.11591,2.11628,2.11508,2.11618,45000000.0
2009-08-13 01:25:00,2.11639,2.1164,2.11575,2.11624,57000000.0
2009-08-13 01:30:00,2.11657,2.11707,2.11615,2.11615,69000000.0
2009-08-13 01:35:00,2.11625,2.1171,2.116,2.11653,48000000.0
2009-08-13 01:40:00,2.11633,2.11696,2.11588,2.11671,40000000.0
2009-08-13 01:45:00,2.11657,2.11659,2.11578,2.11624,43000000.0
2009-08-13 01:50:00,2.11628,2.11655,2.1152,2.11655,55000000.0
2009-08-13 01:55:00,2.11651,2.11669,2.1156,2.11646,63000000.0
2009-08-13 02:00:00,2.11663,2.11663,2.11467,2.11644,43000000.0
2009-08-13 02:05:00,2.11617,2.11662,2.11593,2.11593,44000000.0
2009-08-13 02:10:00,2.11612,2.11752,2.11593,2.11676,37000000.0
2009-08-13 02:15:00,2.1163,2.1177,2.1163,2.1171,45000000.0
2009-08-13 02:20:00,2.11662,2.11727,2.11627,2.11645,38000000.0
2009-08-13 02:25:00,2.11637,2.11712,2.11578,2.11619,40000000.0
2009-08-13 02:30:00,2.1163,2.1163,2.11443,2.11548,40000000.0
2009-08-13 02:35:00,2.11529,2.11601,2.11488,2.11539,40000000.0
2009-08-13 02:40:00,2.11543,2.11543,2.11407,2.11455,39000000.0
2009-08-13 02:45:00,2.11492,2.11536,2.11412,2.11536,43000000.0
2009-08-13 02:50:00,2.11531,2.11553,2.11478,2.11503,37000000.0
2009-08-13 02:55:00,2.11486,2.11517,2.11433,2.11517,42000000.0
2009-08-13 03:00:00,2.11532,2.11535,2.11371,2.11371,37000000.0
2009-08-13 03:05:00,2.11363,2.11424,2.11307,2.11424,41000000.0
2009-08-13 03:10:00,2.1145,2.11518,2.11423,2.11518,46000000.0
2009-08-13 03:15:00,2.1151,2.11531,2.11439,2.11466,41000000.0
2009-08-13 03:20:00,2.11483,2.11519,2.11364,2.11406,42000000.0
2009-08-13 03:25:00,2.11386,2.11436,2.11362,2.11418,39000000.0
2009-08-13 03:30:00,2.11376,2.11425,2.11365,2.11375,42000000.0
2009-08-13 03:35:00,2.11389,2.11674,2.1138,2.11629,42000000.0
2009-08-13 03:40:00,2.11669,2.11693,2.11571,2.11579,41000000.0
2009-08-13 03:45:00,2.11597,2.11597,2.11481,2.11543,42000000.0
2009-08-13 03:50:00,2.11586,2.11613,2.11531,2.11585,42000000.0
2009-08-13 03:55:00,2.11589,2.1167,2.11588,2.11609,36000000.0
2009-08-13 04:00:00,2.116,2.116,2.11462,2.1147,42000000.0
2009-08-13 04:05:00,2.11519,2.11582,2.11332,2.11446,43000000.0
2009-08-13 04:10:00,2.11434,2.11451,2.11358,2.11398,40000000.0
2009-08-13 04:15:00,2.11417,2.1154,2.11417,2.11508,40000000.0
2009-08-13 04:20:00,2.11476,2.11476,2.11398,2.11476,39000000.0
2009-08-13 04:25:00,2.11482,2.11489,2.11317,2.1134,41000000.0
2009-08-13 04:30:00,2.11336,2.11424,2.11309,2.11328,42000000.0
2009-08-13 04:35:00,2.11336,2.11348,2.1128,2.1128,38000000.0
2009-08-13 04:40:00,2.11298,2.11341,2.11264,2.11296,38000000.0
2009-08-13 04:45:00,2.11275,2.11342,2.1127,2.11305,42000000.0
2009-08-13 04:50:00,2.11314,2.11363,2.11294,2.11348,38000000.0
2009-08-13 04:55:00,2.11411,2.11498,2.11377,2.11489,38000000.0
2009-08-13 05:00:00,2.11442,2.11442,2.11304,2.11334,34000000.0
2009-08-13 05:05:00,2.11348,2.11352,2.11241,2.113,38000000.0
2009-08-13 05:10:00,2.1132,2.11387,2.11282,2.11387,41000000.0
2009-08-13 05:15:00,2.11381,2.11496,2.11374,2.11454,36000000.0
2009-08-13 05:20:00,2.11444,2.11453,2.11199,2.11269,42000000.0
2009-08-13 05:25:00,2.11261,2.11326,2.11248,2.11323,38000000.0
2009-08-13 05:30:00,2.11303,2.11405,2.11242,2.11363,43000000.0
2009-08-13 05:35:00,2.11377,2.11377,2.11268,2.11331,35000000.0
2009-08-13 05:40:00,2.11282,2.11326,2.11104,2.11296,36000000.0
2009-08-13 05:45:00,2.11309,2.11333,2.11287,2.1133,43000000.0
2009-08-13 05:50:00,2.11338,2.11338,2.11238,2.11267,42000000.0
2009-08-13 05:55:00,2.11259,2.11284,2.11207,2.11274,38000000.0
2009-08-13 06:00:00,2.11275,2.11298,2.11184,2.11206,37000000.0
2009-08-13 06:05:00,2.11263,2.11298,2.11212,2.11273,36000000.0
2009-08-13 06:10:00,2.11276,2.11362,2.11272,2.11344,39000000.0
2009-08-13 06:15:00,2.11286,2.11339,2.11278,2.11302,42000000.0
2009-08-13 06:20:00,2.11307,2.11331,2.11264,2.11267,44000000.0
2009-08-13 06:25:00,2.11256,2.11256,2.11124,2.1121,45000000.0
2009-08-13 06:30:00,2.11206,2.11283,2.11169,2.11228,36000000.0
2009-08-13 06:35:00,2.11168,2.11232,2.11152,2.11201,35000000.0
2009-08-13 06:40:00,2.11199,2.11232,2.11185,2.11206,33000000.0
2009-08-13 06:45:00,2.11202,2.11225,2.11063,2.11069,34000000.0
2009-08-13 06:50:00,2.11071,2.11097,2.11028,2.11075,44000000.0
2009-08-13 06:55:00,2.11078,2.11198,2.11078,2.11189,35000000.0
2009-08-13 07:00:00,2.11184,2.11198,2.11104,2.1111,36000000.0
2009-08-13 07:05:00,2.1109,2.11099,2.10947,2.10953,46000000.0
2009-08-13 07:10:00,2.10923,2.1103,2.10902,2.10926,37000000.0
2009-08-13 07:15:00,2.10914,2.10967,2.10873,2.10952,45000000.0
2009-08-13 07:20:00,2.10926,2.10992,2.10898,2.10967,46000000.0
2009-08-13 07:25:00,2.10987,2.11039,2.10967,2.11027,37000000.0
2009-08-13 07:30:00,2.11039,2.11146,2.11033,2.11119,39000000.0
2009-08-13 07:35:00,2.11152,2.11191,2.11114,2.11188,40000000.0
2009-08-13 07:40:00,2.11149,2.11229,2.1109,2.11093,42000000.0
2009-08-13 07:45:00,2.11061,2.11117,2.11046,2.11046,39000000.0
2009-08-13 07:50:00,2.11054,2.11087,2.11006,2.11026,45000000.0
2009-08-13 07:55:00,2.11002,2.1108,2.10912,2.10939,36000000.0
2009-08-13 08:00:00,2.11048,2.11215,2.11048,2.11148,41000000.0
2009-08-13 08:05:00,2.11161,2.11161,2.10983,2.10985,36000000.0
2009-08-13 08:10:00,2.10981,2.10988,2.10839,2.10879,40000000.0
2009-08-13 08:15:00,2.10869,2.11009,2.10859,2.11009,42000000.0
2009-08-13 08:20:00,2.10939,2.11087,2.10939,2.11022,38000000.0
2009-08-13 08:25:00,2.11032,2.11088,2.10908,2.11043,39000000.0
2009-08-13 08:30:00,2.11047,2.11088,2.11013,2.11021,38000000.0
2009-08-13 08:35:00,2.11055,2.11175,2.11049,2.11129,47000000.0
2009-08-13 08:40:00,2.1109,2.11193,2.11034,2.11187,46000000.0
2009-08-13 08:45:00,2.11196,2.11276,2.11075,2.11135,42000000.0
2009-08-13 08:50:00,2.11113,2.11195,2.11073,2.11181,40000000.0
2009-08-13 08:55:00,2.11152,2.11206,2.11084,2.11147,37000000.0
2009-08-13 09:00:00,2.11132,2.11185,2.10996,2.11101,41000000.0
2009-08-13 09:05:00,2.11093,2.11114,2.10941,2.10949,47000000.0
2009-08-13 09:10:00,2.10936,2.11017,2.10886,2.11013,44000000.0
2009-08-13 09:15:00,2.11006,2.11006,2.10913,2.1095,41000000.0
2009-08-13 09:20:00,2.10932,2.10932,2.10793,2.10845,38000000.0
2009-08-13 09:25:00,2.10829,2.10896,2.10826,2.10854,46000000.0
2009-08-13 09:30:00,2.10853,2.10864,2.10705,2.10773,36000000.0
2009-08-13 09:35:00,2.10798,2.10828,2.10618,2.10828,47000000.0
2009-08-13 09:40:00,2.10852,2.10909,2.1084,2.10856,46000000.0
2009-08-13 09:45:00,2.10864,2.10864,2.10644,2.10788,46000000.0
2009-08-13 09:50:00,2.10791,2.10853,2.10783,2.10848,44000000.0
2009-08-13 09:55:00,2.10854,2.11007,2.10829,2.10878,43000000.0
2009-08-13 10:00:00,2.10868,2.11144,2.10868,2.11099,44000000.0
2009-08-13 10:05:00,2.11102,2.1124,2.11002,2.1124,39000000.0
2009-08-13 10:10:00,2.11313,2.11327,2.11231,2.1128,37000000.0
2009-08-13 10:15:00,2.11307,2.11314,2.11216,2.11233,45000000.0
2009-08-13 10:20:00,2.11224,2.11224,2.11106,2.1112,36000000.0
2009-08-13 10:25:00,2.11112,2.11177,2.10955,2.10983,45000000.0
2009-08-13 10:30:00,2.10917,2.11072,2.10912,2.11072,38000000.0
2009-08-13 10:35:00,2.11054,2.11057,2.10812,2.1093,41000000.0
2009-08-13 10:40:00,2.10934,2.10957,2.10823,2.1093,36000000.0
2009-08-13 10:45:00,2.10935,2.11193,2.10922,2.11193,40000000.0
2009-08-13 10:50:00,2.11165,2.11165,2.11041,2.11091,44000000.0
2009-08-13 10:55:00,2.1106,2.11099,2.10826,2.11099,34000000.0
2009-08-13 11:00:00,2.11039,2.11039,2.10771,2.10909,47000000.0
2009-08-13 11:05:00,2.10906,2.10937,2.10855,2.10882,42000000.0
2009-08-13 11:10:00,2.10877,2.10932,2.10809,2.10862,47000000.0
2009-08-13 11:15:00,2.10878,2.11104,2.10872,2.11081,42000000.0
2009-08-13 11:20:00,2.11081,2.11105,2.11052,2.11105,38000000.0
2009-08-13 11:25:00,2.11107,2.11107,2.10741,2.11004,42000000.0
2009-08-13 11:30:00,2.10989,2.10989,2.1088,2.1088,43000000.0
2009-08-13 11:35:00,2.1089,2.10901,2.10687,2.10872,44000000.0
2009-08-13 11:40:00,2.10908,2.10908,2.10694,2.10694,47000000.0
2009-08-13 11:45:00,2.10693,2.10775,2.1069,2.10775,44000000.0
2009-08-13 11:50:00,2.10816,2.10853,2.1074,2.1085,44000000.0
2009-08-13 11:55:00,2.10855,2.1089,2.1078,2.10807,43000000.0
2009-08-13 12:00:00,2.10795,2.10838,2.10784,2.10797,43000000.0
2009-08-13 12:05:00,2.10781,2.108,2.1071,2.10731,42000000.0
2009-08-13 12:10:00,2.10736,2.10749,2.10541,2.10708,41000000.0
2009-08-13 12:15:00,2.10676,2.10676,2.10526,2.10553,44000000.0
2009-08-13 12:20:00,2.10547,2.10665,2.10418,2.10603,39000000.0
2009-08-13 12:25:00,2.10607,2.10618,2.10551,2.10568,39000000.0
2009-08-13 12:30:00,2.10596,2.10671,2.10587,2.10671,39000000.0
2009-08-13 12:35:00,2.10664,2.10672,2.10603,2.10651,42000000.0
2009-08-13 12:40:00,2.10665,2.10679,2.10307,2.10348,37000000.0
2009-08-13 12:45:00,2.10418,2.10524,2.10418,2.10466,42000000.0
2009-08-13 12:50:00,2.1047,2.10504,2.10435,2.10492,41000000.0
2009-08-13 12:55:00,2.10473,2.10533,2.10469,2.10532,37000000.0
2009-08-13 13:00:00,2.10501,2.10501,2.1042,2.10461,38000000.0
2009-08-13 13:05:00,2.10447,2.10481,2.10163,2.10167,37000000.0
2009-08-13 13:10:00,2.10156,2.10215,2.10107,2.10146,40000000.0
2009-08-13 13:15:00,2.10135,2.10166,2.10115,2.10124,43000000.0
2009-08-13 13:20:00,2.10127,2.10151,2.10049,2.10049,41000000.0
2009-08-13 13:25:00,2.10076,2.10251,2.10076,2.10231,61000000.0
2009-08-13 13:30:00,2.10226,2.1023,2.10088,2.10096,75000000.0
2009-08-13 13:35:00,2.10067,2.10067,2.09944,2.09974,84000000.0
2009-08-13 13:40:00,2.09972,2.10007,2.0988,2.09936,86000000.0
2009-08-13 13:45:00,2.09929,2.09937,2.09817,2.09846,104000000.0
2009-08-13 13:50:00,2.09835,2.09844,2.09718,2.09753,128000000.0
2009-08-13 13:55:00,2.09754,2.0979,2.09614,2.09649,124000000.0
2009-08-13 14:00:00,2.09635,2.09822,2.09565,2.09821,144000000.0
2009-08-13 14:05:00,2.09842,2.09933,2.09831,2.09921,144000000.0
2009-08-13 14:10:00,2.09945,2.10083,2.09927,2.10083,101000000.0
2009-08-13 14:15:00,2.10146,2.10166,2.1009,2.1016,145000000.0
2009-08-13 14:20:00,2.10162,2.10189,2.1007,2.10168,143000000.0
2009-08-13 14:25:00,2.10177,2.10297,2.10137,2.10174,118000000.0
2009-08-13 14:30:00,2.10113,2.10922,2.10113,2.10784,128000000.0
2009-08-13 14:35:00,2.1084,2.10946,2.10743,2.10743,165000000.0
2009-08-13 14:40:00,2.10732,2.10732,2.10601,2.10698,141000000.0
2009-08-13 14:45:00,2.10737,2.11053,2.10737,2.1082,104000000.0
2009-08-13 14:50:00,2.10739,2.1075,2.10622,2.10644,126000000.0
2009-08-13 14:55:00,2.10606,2.10736,2.1057,2.10636,91000000.0
2009-08-13 15:00:00,2.10572,2.10637,2.10434,2.10633,131000000.0
2009-08-13 15:05:00,2.1064,2.10732,2.1058,2.10724,129000000.0
2009-08-13 15:10:00,2.10726,2.10778,2.10718,2.10743,160000000.0
2009-08-13 15:15:00,2.1074,2.10793,2.1074,2.10766,82000000.0
2009-08-13 15:20:00,2.10749,2.10749,2.10536,2.10575,110000000.0
2009-08-13 15:25:00,2.1062,2.10721,2.10425,2.10425,188000000.0
2009-08-13 15:30:00,2.10402,2.10653,2.1036,2.10544,208000000.0
2009-08-13 15:35:00,2.10565,2.10702,2.10475,2.10509,178000000.0
2009-08-13 15:40:00,2.10604,2.1086,2.1058,2.10855,180000000.0
2009-08-13 15:45:00,2.10886,2.10893,2.10727,2.10837,149000000.0
2009-08-13 15:50:00,2.1083,2.10999,2.1083,2.10953,112000000.0
2009-08-13 15:55:00,2.10918,2.11141,2.10859,2.11009,150000000.0
2009-08-13 16:00:00,2.11017,2.11159,2.10757,2.10757,200000000.0
2009-08-13 16:05:00,2.1083,2.10986,2.10794,2.10794,188000000.0
2009-08-13 16:10:00,2.10787,2.10794,2.10586,2.10604,169000000.0
2009-08-13 16:15:00,2.10626,2.10675,2.10584,2.1064,185000000.0
2009-08-13 16:20:00,2.1067,2.1067,2.10345,2.10439,231000000.0
2009-08-13 16:25:00,2.10386,2.10399,2.10284,2.10385,173000000.0
2009-08-13 16:30:00,2.10351,2.10351,2.10142,2.10252,183000000.0
2009-08-13 16:35:00,2.10266,2.10379,2.1008,2.1008,229000000.0
2009-08-13 16:40:00,2.10071,2.10209,2.10046,2.10178,218000000.0
2009-08-13 16:45:00,2.10172,2.10247,2.10161,2.10224,236000000.0
2009-08-13 16:50:00,2.10215,2.1023,2.10082,2.10084,142000000.0
2009-08-13 16:55:00,2.10068,2.10104,2.1004,2.10104,178000000.0
2009-08-13 17:00:00,2.10105,2.1017,2.10061,2.10132,176000000.0
2009-08-13 17:05:00,2.10116,2.10168,2.10076,2.10131,206000000.0
2009-08-13 17:10:00,2.10129,2.10238,2.101,2.1023,165000000.0
2009-08-13 17:15:00,2.10232,2.10303,2.10102,2.10102,139000000.0
2009-08-13 17:20:00,2.10104,2.10204,2.10083,2.10128,140000000.0
2009-08-13 17:25:00,2.10156,2.10156,2.10037,2.10084,157000000.0
2009-08-13 17:30:00,2.10101,2.10219,2.10072,2.10085,301000000.0
2009-08-13 17:35:00,2.1007,2.10104,2.09947,2.09947,233000000.0
2009-08-13 17:40:00,2.09898,2.09898,2.09847,2.09886,225000000.0
2009-08-13 17:45:00,2.09908,2.10025,2.09908,2.09988,303000000.0
2009-08-13 17:50:00,2.09998,2.1013,2.09989,2.10053,232000000.0
2009-08-13 17:55:00,2.10014,2.10056,2.09999,2.10034,196000000.0
2009-08-13 18:00:00,2.10003,2.10157,2.09993,2.10157,190000000.0
2009-08-13 18:05:00,2.10097,2.10134,2.09999,2.09999,196000000.0
2009-08-13 18:10:00,2.10034,2.10154,2.10008,2.10154,136000000.0
2009-08-13 18:15:00,2.10167,2.1017,2.10062,2.10125,226000000.0
2009-08-13 18:20:00,2.10134,2.10193,2.10113,2.10188,228000000.0
2009-08-13 18:25:00,2.10185,2.10195,2.10108,2.10126,151000000.0
2009-08-13 18:30:00,2.10105,2.10222,2.10104,2.1015,194000000.0
2009-08-13 18:35:00,2.10128,2.10185,2.10041,2.10081,273000000.0
2009-08-13 18:40:00,2.1008,2.10166,2.10017,2.1012,232000000.0
2009-08-13 18:45:00,2.10153,2.10169,2.10129,2.10151,216000000.0
2009-08-13 18:50:00,2.10151,2.10151,2.10004,2.10056,129000000.0
2009-08-13 18:55:00,2.10062,2.10096,2.0999,2.10079,98000000.0
2009-08-13 19:00:00,2.10075,2.10123,2.09932,2.09934,129000000.0
2009-08-13 19:05:00,2.09964,2.10158,2.09964,2.09979,232000000.0
2009-08-13 19:10:00,2.09991,2.10103,2.09966,2.10103,148000000.0
2009-08-13 19:15:00,2.10124,2.10155,2.10047,2.10134,123000000.0
2009-08-13 19:20:00,2.10134,2.10201,2.10037,2.10053,120000000.0
2009-08-13 19:25:00,2.10097,2.10138,2.10084,2.10113,216000000.0
2009-08-13 19:30:00,2.10134,2.10273,2.10118,2.10138,154000000.0
2009-08-13 19:35:00,2.10173,2.10254,2.1017,2.10246,101000000.0
2009-08-13 19:40:00,2.10216,2.10235,2.10125,2.10136,94000000.0
2009-08-13 19:45:00,2.10164,2.10437,2.10164,2.10409,118000000.0
2009-08-13 19:50:00,2.10401,2.10422,2.10326,2.10422,93000000.0
2009-08-13 19:55:00,2.10377,2.10446,2.1027,2.10291,106000000.0
2009-08-13 20:00:00,2.10306,2.10458,2.10279,2.10437,101000000.0
2009-08-13 20:05:00,2.10402,2.1041,2.1031,2.10393,97000000.0
2009-08-13 20:10:00,2.1032,2.10453,2.10246,2.10446,77000000.0
2009-08-13 20:15:00,2.10404,2.10417,2.10281,2.10281,82000000.0
2009-08-13 20:20:00,2.10289,2.10366,2.10261,2.1031,57000000.0
2009-08-13 20:25:00,2.10337,2.10339,2.10264,2.10282,76000000.0
2009-08-13 20:30:00,2.1031,2.10336,2.10167,2.10167,106000000.0
2009-08-13 20:35:00,2.10169,2.10173,2.10043,2.10043,60000000.0
2009-08-13 20:40:00,2.10051,2.10062,2.09996,2.10021,49000000.0
2009-08-13 20:45:00,2.10006,2.10061,2.0998,2.10036,61000000.0
2009-08-13 20:50:00,2.10049,2.10131,2.1003,2.1009,59000000.0
2009-08-13 20:55:00,2.10093,2.10187,2.10085,2.10176,56000000.0
2009-08-13 21:00:00,2.10205,2.10359,2.10203,2.10315,66000000.0
2009-08-13 21:05:00,2.10312,2.10312,2.10199,2.10212,46000000.0
2009-08-13 21:10:00,2.10202,2.10389,2.10095,2.10363,41000000.0
2009-08-13 21:15:00,2.10356,2.10417,2.10356,2.10405,41000000.0
2009-08-13 21:20:00,2.10382,2.10404,2.10312,2.10404,45000000.0
2009-08-13 21:25:00,2.10447,2.1045,2.10352,2.10364,88000000.0
2009-08-13 21:30:00,2.1037,2.10386,2.10227,2.10227,41000000.0
2009-08-13 21:35:00,2.10216,2.10357,2.10216,2.10357,76000000.0
2009-08-13 21:40:00,2.10368,2.10378,2.1031,2.10331,61000000.0
2009-08-13 21:45:00,2.10289,2.10297,2.10263,2.10264,50000000.0
2009-08-13 21:50:00,2.10235,2.10235,2.1018,2.10205,45000000.0
2009-08-13 21:55:00,2.102,2.10238,2.10178,2.10238,87000000.0
2009-08-13 22:00:00,2.10244,2.10244,2.10155,2.10158,86000000.0
2009-08-13 22:05:00,2.10146,2.10163,2.10112,2.10163,82000000.0
2009-08-13 22:10:00,2.10145,2.10147,2.10065,2.10147,57000000.0
2009-08-13 22:15:00,2.10159,2.10196,2.10124,2.10168,47000000.0
2009-08-13 22:20:00,2.1017,2.10221,2.1012,2.1019,54000000.0
2009-08-13 22:25:00,2.10221,2.10249,2.10122,2.10243,43000000.0
2009-08-13 22:30:00,2.10239,2.10274,2.10183,2.10245,125000000.0
2009-08-13 22:35:00,2.10273,2.10281,2.10199,2.10227,107000000.0
2009-08-13 22:40:00,2.1024,2.10265,2.10223,2.10223,53000000.0
2009-08-13 22:45:00,2.10232,2.10391,2.10222,2.1038,57000000.0
2009-08-13 22:50:00,2.10401,2.10505,2.10401,2.10464,53000000.0
2009-08-13 22:55:00,2.10465,2.10465,2.10318,2.10318,40000000.0
2009-08-13 23:00:00,2.10291,2.10389,2.10274,2.10384,52000000.0
2009-08-13 23:05:00,2.10376,2.10376,2.10286,2.10362,50000000.0
2009-08-13 23:10:00,2.10341,2.10342,2.10284,2.10308,37000000.0
2009-08-13 23:15:00,2.10294,2.10294,2.10156,2.10207,48000000.0
2009-08-13 23:20:00,2.10164,2.10292,2.10156,2.10284,38000000.0
2009-08-13 23:25:00,2.10277,2.10387,2.10268,2.10387,70000000.0
2009-08-13 23:30:00,2.10408,2.10439,2.10328,2.10381,56000000.0
2009-08-13 23:35:00,2.10387,2.10547,2.10384,2.10517,47000000.0
2009-08-13 23:40:00,2.1053,2.10596,2.10499,2.10534,64000000.0
2009-08-13 23:45:00,2.10539,2.10567,2.10485,2.10485,37000000.0
2009-08-13 23:50:00,2.10559,2.10769,2.10559,2.10702,40000000.0
2009-08-13 23:55:00,2.10696,2.10696,2.10466,2.10502,72000000.0
2009-08-14 00:00:00,2.10529,2.10588,2.10457,2.10457,46000000.0
2009-08-14 00:05:00,2.10472,2.10472,2.10372,2.10439,41000000.0
2009-08-14 00:10:00,2.10416,2.10497,2.10387,2.10475,57000000.0
2009-08-14 00:15:00,2.10506,2.10523,2.10425,2.10519,39000000.0
2009-08-14 00:20:00,2.10508,2.10569,2.10448,2.10569,42000000.0
2009-08-14 00:25:00,2.10549,2.10628,2.10457,2.10589,43000000.0
2009-08-14 00:30:00,2.10556,2.10645,2.10546,2.10645,54000000.0
2009-08-14 00:35:00,2.10656,2.10662,2.10353,2.10536,38000000.0
2009-08-14 00:40:00,2.10494,2.10702,2.10494,2.10673,37000000.0
2009-08-14 00:45:00,2.1057,2.1057,2.10246,2.10349,51000000.0
2009-08-14 00:50:00,2.10337,2.10337,2.10216,2.10246,44000000.0
2009-08-14 00:55:00,2.10249,2.10426,2.10228,2.10398,36000000.0
2009-08-14 01:00:00,2.10404,2.10409,2.10281,2.10311,54000000.0
2009-08-14 01:05:00,2.1029,2.10326,2.1024,2.10292,33000000.0
2009-08-14 01:10:00,2.10263,2.10323,2.10244,2.10295,49000000.0
2009-08-14 01:15:00,2.10297,2.10313,2.10243,2.10263,47000000.0
2009-08-14 01:20:00,2.10296,2.1037,2.10278,2.10356,45000000.0
2009-08-14 01:25:00,2.10361,2.10474,2.10323,2.10474,57000000.0
2009-08-14 01:30:00,2.10448,2.10554,2.10373,2.1052,69000000.0
2009-08-14 01:35:00,2.10485,2.10485,2.10289,2.10297,48000000.0
2009-08-14 01:40:00,2.10301,2.10306,2.1017,2.1017,40000000.0
2009-08-14 01:45:00,2.10161,2.10161,2.10042,2.10099,43000000.0
2009-08-14 01:50:00,2.10204,2.10289,2.10134,2.10142,55000000.0
2009-08-14 01:55:00,2.1016,2.10203,2.10141,2.10155,63000000.0
2009-08-14 02:00:00,2.1014,2.10245,2.09931,2.10082,43000000.0
2009-08-14 02:05:00,2.1009,2.1009,2.10027,2.10049,43000000.0
2009-08-14 02:10:00,2.10029,2.1004,2.09855,2.09855,37000000.0
2009-08-14 02:15:00,2.09892,2.09942,2.09838,2.09866,45000000.0
2009-08-14 02:20:00,2.09887,2.09887,2.09532,2.09618,38000000.0
2009-08-14 02:25:00,2.09623,2.09633,2.09493,2.09523,40000000.0
2009-08-14 02:30:00,2.09524,2.09611,2.09524,2.09573,40000000.0
2009-08-14 02:35:00,2.09587,2.09656,2.09587,2.09656,40000000.0
2009-08-14 02:40:00,2.09643,2.09671,2.09523,2.09623,39000000.0
2009-08-14 02:45:00,2.09621,2.09812,2.09583,2.09812,43000000.0
2009-08-14 02:50:00,2.09817,2.09835,2.09744,2.09822,37000000.0
2009-08-14 02:55:00,2.09854,2.09909,2.0968,2.0968,42000000.0
2009-08-14 03:00:00,2.09723,2.09731,2.09324,2.09457,37000000.0
2009-08-14 03:05:00,2.09449,2.09599,2.09396,2.09599,41000000.0
2009-08-14 03:10:00,2.09602,2.09619,2.09541,2.09619,46000000.0
2009-08-14 03:15:00,2.09639,2.0975,2.09639,2.09674,41000000.0
2009-08-14 03:20:00,2.09688,2.09723,2.09603,2.09695,42000000.0
2009-08-14 03:25:00,2.09694,2.09696,2.09601,2.09664,44000000.0
2009-08-14 03:30:00,2.09655,2.09655,2.09566,2.09598,42000000.0
2009-08-14 03:35:00,2.09615,2.09682,2.0958,2.09659,42000000.0
2009-08-14 03:40:00,2.09677,2.09739,2.09668,2.09732,41000000.0
2009-08-14 03:45:00,2.09742,2.09801,2.09701,2.09709,42000000.0
2009-08-14 03:50:00,2.09674,2.09687,2.09615,2.09642,42000000.0
2009-08-14 03:55:00,2.09643,2.09643,2.09587,2.09622,36000000.0
2009-08-14 04:00:00,2.09643,2.09906,2.09617,2.09803,42000000.0
2009-08-14 04:05:00,2.09803,2.0981,2.09608,2.09693,43000000.0
2009-08-14 04:10:00,2.09704,2.09754,2.09666,2.09725,40000000.0
2009-08-14 04:15:00,2.09732,2.0982,2.09674,2.0982,40000000.0
2009-08-14 04:20:00,2.09811,2.09882,2.0973,2.09758,39000000.0
2009-08-14 04:25:00,2.09829,2.09886,2.09778,2.09787,41000000.0
2009-08-14 04:30:00,2.09787,2.1001,2.09735,2.09964,42000000.0
2009-08-14 04:35:00,2.09932,2.09933,2.09789,2.09811,38000000.0
2009-08-14 04:40:00,2.09811,2.09811,2.09747,2.09794,38000000.0
2009-08-14 04:45:00,2.098,2.098,2.09708,2.09749,42000000.0
2009-08-14 04:50:00,2.0979,2.09836,2.09762,2.09833,38000000.0
2009-08-14 04:55:00,2.09836,2.09957,2.09817,2.09936,38000000.0
2009-08-14 05:00:00,2.09926,2.10007,2.09921,2.09943,34000000.0
2009-08-14 05:05:00,2.0992,2.09957,2.0988,2.09915,38000000.0
2009-08-14 05:10:00,2.09905,2.09931,2.098,2.09856,41000000.0
2009-08-14 05:15:00,2.09877,2.09952,2.09836,2.0987,36000000.0
2009-08-14 05:20:00,2.09878,2.09993,2.0986,2.09961,42000000.0
2009-08-14 05:25:00,2.09961,2.10028,2.09869,2.10028,38000000.0
2009-08-14 05:30:00,2.10017,2.10022,2.099,2.09915,43000000.0
2009-08-14 05:35:00,2.09912,2.10007,2.09876,2.10007,35000000.0
2009-08-14 05:40:00,2.10018,2.10226,2.09976,2.10155,36000000.0
2009-08-14 05:45:00,2.10171,2.10188,2.10091,2.101,43000000.0
2009-08-14 05:50:00,2.10112,2.10149,2.10071,2.10086,42000000.0
2009-08-14 05:55:00,2.1003,2.10107,2.09996,2.10107,43000000.0
2009-08-14 06:00:00,2.10094,2.10139,2.10031,2.10034,37000000.0
2009-08-14 06:05:00,2.10037,2.10062,2.09835,2.09838,36000000.0
2009-08-14 06:10:00,2.09903,2.10012,2.09871,2.10011,39000000.0
2009-08-14 06:15:00,2.10073,2.10107,2.10052,2.10052,42000000.0
2009-08-14 06:20:00,2.09977,2.09977,2.09903,2.09927,44000000.0
2009-08-14 06:25:00,2.09872,2.10049,2.09827,2.09953,45000000.0
2009-08-14 06:30:00,2.0996,2.09978,2.09861,2.09861,36000000.0
2009-08-14 06:35:00,2.09814,2.09842,2.09779,2.09803,35000000.0
2009-08-14 06:40:00,2.09769,2.0985,2.09726,2.09832,33000000.0
2009-08-14 06:45:00,2.09838,2.09889,2.0983,2.09835,34000000.0
2009-08-14 06:50:00,2.09819,2.0988,2.09819,2.0988,44000000.0
2009-08-14 06:55:00,2.09848,2.09928,2.09795,2.09928,35000000.0
2009-08-14 07:00:00,2.09966,2.10008,2.09868,2.09934,36000000.0
2009-08-14 07:05:00,2.10003,2.10065,2.09878,2.09959,46000000.0
2009-08-14 07:10:00,2.09908,2.09908,2.09724,2.09745,37000000.0
2009-08-14 07:15:00,2.09792,2.09843,2.09765,2.09826,45000000.0
2009-08-14 07:20:00,2.09801,2.09849,2.09695,2.09806,46000000.0
2009-08-14 07:25:00,2.09813,2.09917,2.09746,2.09903,37000000.0
2009-08-14 07:30:00,2.09904,2.10004,2.09888,2.09985,43000000.0
2009-08-14 07:35:00,2.09998,2.10041,2.09997,2.10039,40000000.0
2009-08-14 07:40:00,2.09968,2.09968,2.09719,2.09784,42000000.0
2009-08-14 07:45:00,2.09804,2.09839,2.09791,2.09791,44000000.0
2009-08-14 07:50:00,2.09832,2.1,2.09757,2.09996,45000000.0
2009-08-14 07:55:00,2.10017,2.10017,2.09829,2.09927,36000000.0
2009-08-14 08:00:00,2.09923,2.09984,2.098,2.09909,41000000.0
2009-08-14 08:05:00,2.09933,2.10081,2.09922,2.10056,36000000.0
2009-08-14 08:10:00,2.10022,2.1003,2.09921,2.09924,40000000.0
2009-08-14 08:15:00,2.099,2.10002,2.09862,2.09956,42000000.0
2009-08-14 08:20:00,2.09945,2.0996,2.0969,2.09849,38000000.0
2009-08-14 08:25:00,2.09799,2.09801,2.09757,2.09779,39000000.0
2009-08-14 08:30:00,2.09805,2.09817,2.09662,2.09745,38000000.0
2009-08-14 08:35:00,2.09795,2.09838,2.09774,2.09774,47000000.0
2009-08-14 08:40:00,2.09764,2.09913,2.09764,2.09913,42000000.0
2009-08-14 08:45:00,2.0992,2.09932,2.09761,2.09807,42000000.0
2009-08-14 08:50:00,2.09763,2.09784,2.09664,2.0971,40000000.0
2009-08-14 08:55:00,2.09716,2.09716,2.0955,2.09592,37000000.0
2009-08-14 09:00:00,2.09626,2.09645,2.09568,2.09645,41000000.0
2009-08-14 09:05:00,2.09663,2.09783,2.09655,2.09705,42000000.0
2009-08-14 09:10:00,2.09698,2.09857,2.09679,2.09857,44000000.0
2009-08-14 09:15:00,2.09889,2.09961,2.09889,2.09927,41000000.0
2009-08-14 09:20:00,2.09958,2.09958,2.09814,2.09832,38000000.0
2009-08-14 09:25:00,2.09826,2.09908,2.09796,2.09908,46000000.0
2009-08-14 09:30:00,2.09965,2.10178,2.09965,2.10127,36000000.0
2009-08-14 09:35:00,2.10049,2.10051,2.09764,2.0992,47000000.0
2009-08-14 09:40:00,2.09874,2.09874,2.09656,2.09745,44000000.0
2009-08-14 09:45:00,2.09728,2.09776,2.09675,2.09768,44000000.0
2009-08-14 09:50:00,2.09761,2.09762,2.09646,2.09658,44000000.0
2009-08-14 09:55:00,2.09605,2.09644,2.09543,2.09632,40000000.0
2009-08-14 10:00:00,2.09664,2.0971,2.09652,2.09697,44000000.0
2009-08-14 10:05:00,2.09716,2.0973,2.09689,2.09705,39000000.0
2009-08-14 10:10:00,2.09702,2.09766,2.0966,2.09693,37000000.0
2009-08-14 10:15:00,2.0963,2.0963,2.09433,2.09561,45000000.0
2009-08-14 10:20:00,2.0956,2.09701,2.09537,2.09701,36000000.0
2009-08-14 10:25:00,2.09702,2.09767,2.09682,2.09754,45000000.0
2009-08-14 10:30:00,2.09727,2.09797,2.09727,2.09781,38000000.0
2009-08-14 10:35:00,2.09787,2.09804,2.09689,2.09713,41000000.0
2009-08-14 10:40:00,2.09746,2.0975,2.09651,2.09685,36000000.0
2009-08-14 10:45:00,2.09684,2.0975,2.09664,2.09698,40000000.0
2009-08-14 10:50:00,2.09747,2.09769,2.09715,2.09732,44000000.0
2009-08-14 10:55:00,2.09638,2.09638,2.09418,2.09513,34000000.0
2009-08-14 11:00:00,2.09535,2.09543,2.09387,2.09472,41000000.0
2009-08-14 11:05:00,2.09479,2.095,2.09376,2.09376,37000000.0
2009-08-14 11:10:00,2.09369,2.09411,2.09357,2.09362,47000000.0
2009-08-14 11:15:00,2.09383,2.09383,2.09257,2.09301,42000000.0
2009-08-14 11:20:00,2.09335,2.09538,2.09317,2.09506,38000000.0
2009-08-14 11:25:00,2.09554,2.09598,2.0953,2.09552,42000000.0
2009-08-14 11:30:00,2.09543,2.09591,2.09532,2.09585,43000000.0
2009-08-14 11:35:00,2.09542,2.09589,2.09473,2.09586,44000000.0
2009-08-14 11:40:00,2.09618,2.09745,2.09594,2.09726,47000000.0
2009-08-14 11:45:00,2.09727,2.09798,2.09698,2.0974,44000000.0
2009-08-14 11:50:00,2.09702,2.09702,2.09604,2.09642,44000000.0
2009-08-14 11:55:00,2.09617,2.09726,2.09607,2.09726,43000000.0
2009-08-14 12:00:00,2.09734,2.09771,2.09709,2.09757,43000000.0
2009-08-14 12:05:00,2.09734,2.09751,2.09687,2.09706,42000000.0
2009-08-14 12:10:00,2.09709,2.09762,2.09706,2.09753,38000000.0
2009-08-14 12:15:00,2.09765,2.09863,2.09765,2.09835,44000000.0
2009-08-14 12:20:00,2.09787,2.09816,2.09606,2.09773,39000000.0
2009-08-14 12:25:00,2.09767,2.09828,2.09757,2.09828,42000000.0
2009-08-14 12:30:00,2.0983,2.09959,2.09815,2.09907,39000000.0
2009-08-14 12:35:00,2.09913,2.09928,2.09737,2.09766,42000000.0
2009-08-14 12:40:00,2.09746,2.09828,2.09746,2.09786,37000000.0
2009-08-14 12:45:00,2.09715,2.09797,2.09712,2.09723,42000000.0
2009-08-14 12:50:00,2.09703,2.09731,2.09677,2.09712,41000000.0
2009-08-14 12:55:00,2.09723,2.09737,2.09616,2.09624,37000000.0
2009-08-14 13:00:00,2.09584,2.09627,2.0957,2.09614,38000000.0
2009-08-14 13:05:00,2.09604,2.09664,2.09566,2.09653,37000000.0
2009-08-14 13:10:00,2.09586,2.09586,2.09511,2.0953,41000000.0
2009-08-14 13:15:00,2.09546,2.09579,2.09388,2.09402,43000000.0
2009-08-14 13:20:00,2.0948,2.09517,2.0945,2.09469,41000000.0
2009-08-14 13:25:00,2.09501,2.0952,2.09438,2.09463,61000000.0
2009-08-14 13:30:00,2.09432,2.09457,2.09371,2.09421,75000000.0
2009-08-14 13:35:00,2.09434,2.09434,2.09184,2.09184,84000000.0
2009-08-14 13:40:00,2.09142,2.09142,2.08501,2.08568,86000000.0
2009-08-14 13:45:00,2.08589,2.08648,2.08144,2.08144,104000000.0
2009-08-14 13:50:00,2.07909,2.08038,2.07578,2.07679,128000000.0
2009-08-14 13:55:00,2.07762,2.07905,2.07662,2.07892,124000000.0
2009-08-14 14:00:00,2.07903,2.081,2.07903,2.08023,144000000.0
2009-08-14 14:05:00,2.07955,2.0809,2.07886,2.08021,144000000.0
2009-08-14 14:10:00,2.07944,2.07944,2.0779,2.0779,101000000.0
2009-08-14 14:15:00,2.07742,2.08068,2.07699,2.08068,145000000.0
2009-08-14 14:20:00,2.08041,2.08041,2.0787,2.07873,143000000.0
2009-08-14 14:25:00,2.07837,2.07848,2.07594,2.07594,118000000.0
2009-08-14 14:30:00,2.07625,2.07865,2.07625,2.07646,128000000.0
2009-08-14 14:35:00,2.07656,2.07656,2.07553,2.07592,165000000.0
2009-08-14 14:40:00,2.07592,2.07742,2.07549,2.07716,141000000.0
2009-08-14 14:45:00,2.07725,2.0781,2.077,2.078,104000000.0
2009-08-14 14:50:00,2.07833,2.08112,2.07832,2.08094,126000000.0
2009-08-14 14:55:00,2.08092,2.08201,2.08092,2.08159,91000000.0
2009-08-14 15:00:00,2.08127,2.0813,2.07978,2.07999,131000000.0
2009-08-14 15:05:00,2.07996,2.0801,2.07851,2.07851,129000000.0
2009-08-14 15:10:00,2.07808,2.07904,2.07808,2.07861,160000000.0
2009-08-14 15:15:00,2.07867,2.07925,2.07799,2.07836,82000000.0
2009-08-14 15:20:00,2.07865,2.08042,2.07859,2.08042,110000000.0
2009-08-14 15:25:00,2.0806,2.08081,2.07842,2.07842,188000000.0
2009-08-14 15:30:00,2.0782,2.08132,2.07812,2.07974,208000000.0
2009-08-14 15:35:00,2.08031,2.08305,2.08031,2.08303,178000000.0
2009-08-14 15:40:00,2.08304,2.08437,2.08281,2.08407,180000000.0
2009-08-14 15:45:00,2.08429,2.08584,2.08383,2.08512,149000000.0
2009-08-14 15:50:00,2.08533,2.08533,2.08288,2.08426,112000000.0
2009-08-14 15:55:00,2.08568,2.08703,2.0854,2.08552,150000000.0
2009-08-14 16:00:00,2.08596,2.08651,2.08476,2.08607,200000000.0
2009-08-14 16:05:00,2.0864,2.0893,2.0864,2.0893,188000000.0
2009-08-14 16:10:00,2.08954,2.09012,2.08839,2.08947,169000000.0
2009-08-14 16:15:00,2.08917,2.08986,2.08738,2.08738,185000000.0
2009-08-14 16:20:00,2.08772,2.08792,2.08575,2.08575,231000000.0
2009-08-14 16:25:00,2.08542,2.08584,2.08444,2.08578,173000000.0
2009-08-14 16:30:00,2.08645,2.08713,2.08522,2.08522,183000000.0
2009-08-14 16:35:00,2.08533,2.0857,2.08432,2.08545,229000000.0
2009-08-14 16:40:00,2.08541,2.08622,2.08515,2.08584,218000000.0
2009-08-14 16:45:00,2.08579,2.08722,2.08575,2.08663,236000000.0
2009-08-14 16:50:00,2.0874,2.0895,2.0874,2.0895,142000000.0
2009-08-14 16:55:00,2.08947,2.09226,2.08947,2.09226,178000000.0
2009-08-14 17:00:00,2.09226,2.09285,2.09147,2.09178,176000000.0
2009-08-14 17:05:00,2.09166,2.09363,2.09124,2.09362,206000000.0
2009-08-14 17:10:00,2.09363,2.09573,2.09363,2.0948,165000000.0
2009-08-14 17:15:00,2.09429,2.09625,2.09335,2.09519,139000000.0
2009-08-14 17:20:00,2.09555,2.09809,2.09543,2.09804,140000000.0
2009-08-14 17:25:00,2.09896,2.10038,2.09869,2.09958,157000000.0
2009-08-14 17:30:00,2.10009,2.10164,2.09746,2.09746,301000000.0
2009-08-14 17:35:00,2.09737,2.09737,2.09542,2.09626,233000000.0
2009-08-14 17:40:00,2.0972,2.09789,2.0963,2.0963,225000000.0
2009-08-14 17:45:00,2.09644,2.09829,2.09613,2.09819,303000000.0
2009-08-14 17:50:00,2.09873,2.09957,2.09839,2.09857,232000000.0
2009-08-14 17:55:00,2.09854,2.09855,2.09704,2.09782,196000000.0
2009-08-14 18:00:00,2.09797,2.09836,2.09658,2.09754,190000000.0
2009-08-14 18:05:00,2.09732,2.09828,2.09727,2.09828,196000000.0
2009-08-14 18:10:00,2.09823,2.09823,2.09738,2.09738,136000000.0
2009-08-14 18:15:00,2.09736,2.09857,2.0969,2.09857,226000000.0
2009-08-14 18:20:00,2.09866,2.09866,2.09766,2.09787,228000000.0
2009-08-14 18:25:00,2.09795,2.0985,2.09786,2.09816,151000000.0
2009-08-14 18:30:00,2.09798,2.09917,2.09782,2.09877,194000000.0
2009-08-14 18:35:00,2.09879,2.0992,2.09855,2.09891,273000000.0
2009-08-14 18:40:00,2.0989,2.09934,2.09828,2.09934,232000000.0
2009-08-14 18:45:00,2.09915,2.09932,2.0967,2.09675,216000000.0
2009-08-14 18:50:00,2.0968,2.09754,2.09664,2.09721,129000000.0
2009-08-14 18:55:00,2.09769,2.09818,2.09709,2.09718,98000000.0
2009-08-14 19:00:00,2.0968,2.09721,2.09675,2.09692,129000000.0
2009-08-14 19:05:00,2.09694,2.09699,2.09576,2.09576,232000000.0
2009-08-14 19:10:00,2.09586,2.09596,2.09523,2.09527,148000000.0
2009-08-14 19:15:00,2.09535,2.09653,2.09535,2.09615,123000000.0
2009-08-14 19:20:00,2.09623,2.09647,2.09555,2.0958,120000000.0
2009-08-14 19:25:00,2.09567,2.09601,2.09469,2.09559,216000000.0
2009-08-14 19:30:00,2.09636,2.09863,2.09607,2.09807,154000000.0
2009-08-14 19:35:00,2.09831,2.10055,2.09804,2.10031,101000000.0
2009-08-14 19:40:00,2.10017,2.10033,2.09787,2.0983,94000000.0
2009-08-14 19:45:00,2.09803,2.09901,2.09698,2.09822,118000000.0
2009-08-14 19:50:00,2.09811,2.09951,2.0976,2.0989,93000000.0
2009-08-14 19:55:00,2.09882,2.09905,2.09745,2.09797,106000000.0
2009-08-14 20:00:00,2.09763,2.09763,2.09642,2.09665,101000000.0
2009-08-14 20:05:00,2.09671,2.09704,2.09619,2.09682,97000000.0
2009-08-14 20:10:00,2.09694,2.09721,2.09647,2.09691,77000000.0
2009-08-14 20:15:00,2.09705,2.09713,2.09481,2.09533,82000000.0
2009-08-14 20:20:00,2.09512,2.09785,2.09511,2.09785,54000000.0
2009-08-14 20:25:00,2.09833,2.099,2.09803,2.09857,76000000.0
2009-08-14 20:30:00,2.09852,2.0987,2.09745,2.09783,106000000.0
2009-08-14 20:35:00,2.09798,2.09843,2.09719,2.09825,60000000.0
2009-08-14 20:40:00,2.09838,2.09839,2.09759,2.09777,49000000.0
2009-08-14 20:45:00,2.09778,2.0982,2.09764,2.09773,61000000.0
2009-08-14 20:50:00,2.09783,2.09844,2.09744,2.09823,59000000.0
2009-08-14 20:55:00,2.09797,2.09853,2.09756,2.09756,56000000.0
2009-08-14 21:00:00,2.09751,2.09773,2.09563,2.09563,66000000.0
2009-08-14 21:05:00,2.09574,2.09675,2.09574,2.09592,46000000.0
2009-08-14 21:10:00,2.09584,2.0968,2.09411,2.09623,41000000.0
2009-08-14 21:15:00,2.09627,2.09643,2.09555,2.09602,41000000.0
2009-08-14 21:20:00,2.09617,2.09691,2.09581,2.09597,45000000.0
2009-08-14 21:25:00,2.09595,2.09618,2.09577,2.09616,88000000.0
2009-08-14 21:30:00,2.0961,2.09668,2.0961,2.09631,41000000.0
2009-08-14 21:35:00,2.09633,2.0972,2.09626,2.09661,76000000.0
2009-08-14 21:40:00,2.09651,2.09717,2.09625,2.09704,61000000.0
2009-08-14 21:45:00,2.09656,2.09656,2.0955,2.09591,50000000.0
2009-08-14 21:50:00,2.09587,2.09587,2.09504,2.0954,45000000.0
2009-08-14 21:55:00,2.09536,2.09849,2.09536,2.09743,87000000.0
2009-08-14 22:00:00,2.09697,2.09697,2.0937,2.0937,86000000.0
2009-08-14 22:05:00,2.09358,2.09713,2.09358,2.09713,82000000.0
2009-08-14 22:10:00,2.0972,2.09795,2.09678,2.09697,57000000.0
2009-08-14 22:15:00,2.09694,2.09714,2.09665,2.09705,47000000.0
2009-08-14 22:20:00,2.09706,2.09746,2.09618,2.09618,54000000.0
2009-08-14 22:25:00,2.09627,2.09662,2.09601,2.09601,43000000.0
2009-08-14 22:30:00,2.09686,2.09686,2.09366,2.09432,125000000.0
2009-08-14 22:35:00,2.0944,2.09466,2.09308,2.09404,107000000.0
2009-08-14 22:40:00,2.09403,2.0945,2.094,2.0945,53000000.0
2009-08-14 22:45:00,2.09465,2.09547,2.09465,2.09543,57000000.0
2009-08-14 22:50:00,2.09531,2.09624,2.09486,2.09624,53000000.0
2009-08-14 22:55:00,2.09639,2.09683,2.09016,2.09016,40000000.0
2009-08-16 23:00:00,2.10089,2.10207,2.09153,2.09976,52000000.0
2009-08-16 23:05:00,2.09964,2.10006,2.09855,2.09902,50000000.0
2009-08-16 23:10:00,2.09897,2.1001,2.09876,2.09905,37000000.0
2009-08-16 23:15:00,2.09892,2.09968,2.09837,2.09968,48000000.0
2009-08-16 23:20:00,2.09755,2.09969,2.09735,2.09853,38000000.0
2009-08-16 23:25:00,2.09857,2.09968,2.0983,2.09856,67000000.0
2009-08-16 23:30:00,2.09837,2.09883,2.09837,2.09862,56000000.0
2009-08-16 23:35:00,2.09868,2.09946,2.09782,2.09897,47000000.0
2009-08-16 23:40:00,2.09921,2.10206,2.09908,2.10179,64000000.0
2009-08-16 23:45:00,2.10187,2.10218,2.1012,2.1017,37000000.0
2009-08-16 23:50:00,2.10165,2.10165,2.09994,2.10137,40000000.0
2009-08-16 23:55:00,2.10142,2.10203,2.10138,2.10182,72000000.0
2009-08-17 00:00:00,2.10167,2.10254,2.10167,2.10185,46000000.0
2009-08-17 00:05:00,2.10215,2.10271,2.10187,2.10234,41000000.0
2009-08-17 00:10:00,2.10253,2.10351,2.10206,2.10241,57000000.0
2009-08-17 00:15:00,2.10277,2.10312,2.10197,2.10312,39000000.0
2009-08-17 00:20:00,2.10308,2.10378,2.10266,2.10376,42000000.0
2009-08-17 00:25:00,2.10354,2.10354,2.10152,2.10152,43000000.0
2009-08-17 00:30:00,2.10254,2.10294,2.09962,2.10185,52000000.0
2009-08-17 00:35:00,2.10159,2.10159,2.09759,2.10019,38000000.0
2009-08-17 00:40:00,2.10013,2.10061,2.09952,2.09981,37000000.0
2009-08-17 00:45:00,2.10022,2.10078,2.10015,2.1006,51000000.0
2009-08-17 00:50:00,2.10068,2.10125,2.10019,2.10125,44000000.0
2009-08-17 00:55:00,2.10134,2.10134,2.09772,2.10041,36000000.0
2009-08-17 01:00:00,2.10037,2.10037,2.0984,2.0984,54000000.0
2009-08-17 01:05:00,2.09868,2.09958,2.0985,2.0991,33000000.0
2009-08-17 01:10:00,2.09906,2.10014,2.09858,2.10012,49000000.0
2009-08-17 01:15:00,2.10006,2.10014,2.09744,2.09782,47000000.0
2009-08-17 01:20:00,2.09788,2.09811,2.09683,2.09683,45000000.0
2009-08-17 01:25:00,2.09692,2.09776,2.09666,2.09755,57000000.0
2009-08-17 01:30:00,2.09702,2.09794,2.09688,2.09794,69000000.0
2009-08-17 01:35:00,2.09792,2.09793,2.09646,2.09686,48000000.0
2009-08-17 01:40:00,2.09693,2.09846,2.09693,2.09846,40000000.0
2009-08-17 01:45:00,2.09862,2.09878,2.09743,2.09749,43000000.0
2009-08-17 01:50:00,2.09736,2.09789,2.09708,2.09761,55000000.0
2009-08-17 01:55:00,2.09753,2.09863,2.09699,2.09863,63000000.0
2009-08-17 02:00:00,2.09862,2.09915,2.09818,2.09908,63000000.0
2009-08-17 02:05:00,2.0988,2.09882,2.09788,2.09839,55000000.0
2009-08-17 02:10:00,2.09836,2.09856,2.09793,2.09798,43000000.0
2009-08-17 02:15:00,2.09851,2.09921,2.09851,2.09869,40000000.0
2009-08-17 02:20:00,2.09853,2.09869,2.09762,2.09853,48000000.0
2009-08-17 02:25:00,2.09858,2.09913,2.09771,2.09775,69000000.0
2009-08-17 02:30:00,2.09783,2.0997,2.09773,2.0997,57000000.0
2009-08-17 02:35:00,2.10012,2.10025,2.09923,2.10022,45000000.0
2009-08-17 02:40:00,2.10035,2.10035,2.09873,2.09958,47000000.0
2009-08-17 02:45:00,2.09937,2.09977,2.09925,2.09966,49000000.0
2009-08-17 02:50:00,2.09972,2.10133,2.09962,2.10041,33000000.0
2009-08-17 02:55:00,2.10062,2.10214,2.10015,2.10201,54000000.0
2009-08-17 03:00:00,2.10193,2.10295,2.10085,2.10295,36000000.0
2009-08-17 03:05:00,2.10331,2.1044,2.10247,2.10416,44000000.0
2009-08-17 03:10:00,2.10421,2.10554,2.1039,2.10554,51000000.0
2009-08-17 03:15:00,2.10541,2.1075,2.10476,2.10696,37000000.0
2009-08-17 03:20:00,2.10724,2.10743,2.10504,2.10671,38000000.0
2009-08-17 03:25:00,2.10649,2.10675,2.10555,2.10558,52000000.0
2009-08-17 03:30:00,2.10549,2.1061,2.10469,2.1061,43000000.0
2009-08-17 03:35:00,2.10679,2.10983,2.10675,2.10968,42000000.0
2009-08-17 03:40:00,2.11051,2.11054,2.1071,2.10727,39000000.0
2009-08-17 03:45:00,2.10753,2.10988,2.10702,2.10988,57000000.0
2009-08-17 03:50:00,2.11038,2.11055,2.10913,2.10999,41000000.0
2009-08-17 03:55:00,2.10938,2.10986,2.10838,2.10838,46000000.0
2009-08-17 04:00:00,2.10811,2.10847,2.10764,2.10798,72000000.0
2009-08-17 04:05:00,2.10812,2.10872,2.10548,2.10548,40000000.0
2009-08-17 04:10:00,2.10525,2.10779,2.10506,2.10779,37000000.0
2009-08-17 04:15:00,2.10795,2.10989,2.10795,2.10925,64000000.0
2009-08-17 04:20:00,2.10944,2.10962,2.10918,2.10935,47000000.0
2009-08-17 04:25:00,2.10929,2.10934,2.10846,2.10929,56000000.0
2009-08-17 04:30:00,2.10943,2.10996,2.10923,2.10992,67000000.0
2009-08-17 04:35:00,2.10957,2.11152,2.10957,2.11152,38000000.0
2009-08-17 04:40:00,2.11161,2.11292,2.11142,2.11147,48000000.0
2009-08-17 04:45:00,2.11176,2.11176,2.11023,2.11039,37000000.0
2009-08-17 04:50:00,2.11018,2.11072,2.10991,2.11072,50000000.0
2009-08-17 04:55:00,2.11026,2.11099,2.1096,2.11099,52000000.0
2009-08-17 05:00:00,2.11134,2.11213,2.11033,2.11033,40000000.0
2009-08-17 05:05:00,2.10961,2.1101,2.10921,2.10951,53000000.0
2009-08-17 05:10:00,2.10948,2.10968,2.10817,2.10874,57000000.0
2009-08-17 05:15:00,2.10884,2.10939,2.1087,2.1087,53000000.0
2009-08-17 05:20:00,2.10873,2.10952,2.10873,2.10929,107000000.0
2009-08-17 05:25:00,2.10962,2.11011,2.1095,2.10996,125000000.0
2009-08-17 05:30:00,2.11018,2.11174,2.11018,2.11174,43000000.0
2009-08-17 05:35:00,2.11158,2.11185,2.109,2.10933,54000000.0
2009-08-17 05:40:00,2.10942,2.10988,2.10911,2.10983,47000000.0
2009-08-17 05:45:00,2.1098,2.11009,2.10975,2.10977,57000000.0
2009-08-17 05:50:00,2.10998,2.11016,2.10936,2.10944,82000000.0
2009-08-17 05:55:00,2.10925,2.11134,2.10925,2.11091,86000000.0
2009-08-17 06:00:00,2.1109,2.11134,2.11026,2.11067,87000000.0
2009-08-17 06:05:00,2.11064,2.11085,2.11034,2.11085,45000000.0
2009-08-17 06:10:00,2.11082,2.11119,2.11038,2.11085,50000000.0
2009-08-17 06:15:00,2.11071,2.1108,2.11016,2.1102,61000000.0
2009-08-17 06:20:00,2.11034,2.11143,2.11025,2.11028,76000000.0
2009-08-17 06:25:00,2.1103,2.11136,2.11024,2.11053,41000000.0
2009-08-17 06:30:00,2.11038,2.11163,2.10997,2.11163,88000000.0
2009-08-17 06:35:00,2.11177,2.11403,2.11155,2.11403,45000000.0
2009-08-17 06:40:00,2.11401,2.11401,2.11249,2.11249,41000000.0
2009-08-17 06:45:00,2.1126,2.11287,2.11043,2.11199,41000000.0
2009-08-17 06:50:00,2.11199,2.11217,2.11196,2.112,46000000.0
2009-08-17 06:55:00,2.11208,2.11369,2.11208,2.11327,66000000.0
2009-08-17 07:00:00,2.11333,2.11342,2.11303,2.11316,56000000.0
2009-08-17 07:05:00,2.1126,2.11324,2.11138,2.11263,59000000.0
2009-08-17 07:10:00,2.11249,2.11355,2.11236,2.1131,61000000.0
2009-08-17 07:15:00,2.11311,2.11376,2.11249,2.11376,49000000.0
2009-08-17 07:20:00,2.11384,2.11418,2.11329,2.11341,60000000.0
2009-08-17 07:25:00,2.11326,2.11359,2.11231,2.11278,106000000.0
2009-08-17 07:30:00,2.11272,2.1137,2.11136,2.11159,76000000.0
2009-08-17 07:35:00,2.11127,2.11312,2.11116,2.11302,54000000.0
2009-08-17 07:40:00,2.11286,2.11286,2.11217,2.11241,82000000.0
2009-08-17 07:45:00,2.1122,2.11241,2.11149,2.11173,77000000.0
2009-08-17 07:50:00,2.11163,2.11254,2.11088,2.11254,97000000.0
2009-08-17 07:55:00,2.11265,2.11268,2.1089,2.1089,101000000.0
2009-08-17 08:00:00,2.10942,2.11248,2.10928,2.11248,106000000.0
2009-08-17 08:05:00,2.11272,2.11297,2.11183,2.11297,93000000.0
2009-08-17 08:10:00,2.11255,2.11263,2.11197,2.1122,118000000.0
2009-08-17 08:15:00,2.11203,2.11274,2.11183,2.11206,94000000.0
2009-08-17 08:20:00,2.112,2.11218,2.11027,2.11086,101000000.0
2009-08-17 08:25:00,2.11129,2.11183,2.11057,2.11183,154000000.0
2009-08-17 08:30:00,2.11157,2.11306,2.11105,2.11105,216000000.0
2009-08-17 08:35:00,2.11111,2.11162,2.1109,2.111,120000000.0
2009-08-17 08:40:00,2.11,2.11142,2.10974,2.11107,123000000.0
2009-08-17 08:45:00,2.11098,2.11098,2.10842,2.10849,148000000.0
2009-08-17 08:50:00,2.10862,2.10976,2.10855,2.10964,232000000.0
2009-08-17 08:55:00,2.10992,2.11101,2.10923,2.11101,129000000.0
2009-08-17 09:00:00,2.11099,2.11241,2.11099,2.11241,98000000.0
2009-08-17 09:05:00,2.1127,2.11304,2.11225,2.11234,129000000.0
2009-08-17 09:10:00,2.11217,2.11217,2.11036,2.11141,216000000.0
2009-08-17 09:15:00,2.11157,2.11217,2.11073,2.1121,232000000.0
2009-08-17 09:20:00,2.11202,2.11217,2.10892,2.10909,273000000.0
2009-08-17 09:25:00,2.10897,2.11043,2.10891,2.1099,194000000.0
2009-08-17 09:30:00,2.10952,2.10975,2.10873,2.10953,151000000.0
2009-08-17 09:35:00,2.10998,2.11175,2.10995,2.11009,228000000.0
2009-08-17 09:40:00,2.10967,2.11109,2.10932,2.1104,226000000.0
2009-08-17 09:45:00,2.11047,2.11261,2.11047,2.11225,136000000.0
2009-08-17 09:50:00,2.11243,2.11243,2.11118,2.11149,196000000.0
2009-08-17 09:55:00,2.11144,2.11156,2.11014,2.11115,190000000.0
2009-08-17 10:00:00,2.11119,2.11494,2.11089,2.11494,196000000.0
2009-08-17 10:05:00,2.11467,2.11724,2.11434,2.11678,232000000.0
2009-08-17 10:10:00,2.11628,2.11694,2.11437,2.11665,303000000.0
2009-08-17 10:15:00,2.1166,2.11837,2.1166,2.11753,225000000.0
2009-08-17 10:20:00,2.11763,2.11793,2.11303,2.11303,233000000.0
2009-08-17 10:25:00,2.11301,2.11331,2.11181,2.11263,301000000.0
2009-08-17 10:30:00,2.11246,2.11248,2.11181,2.11236,157000000.0
2009-08-17 10:35:00,2.11236,2.11264,2.11073,2.11102,140000000.0
2009-08-17 10:40:00,2.11066,2.11083,2.10969,2.10969,139000000.0
2009-08-17 10:45:00,2.10944,2.11157,2.10942,2.11157,165000000.0
2009-08-17 10:50:00,2.11134,2.11205,2.11084,2.111,206000000.0
2009-08-17 10:55:00,2.11149,2.11591,2.11077,2.11591,176000000.0
2009-08-17 11:00:00,2.11567,2.11611,2.11443,2.11481,178000000.0
2009-08-17 11:05:00,2.11509,2.11661,2.11509,2.11646,142000000.0
2009-08-17 11:10:00,2.11654,2.11664,2.11473,2.11505,236000000.0
2009-08-17 11:15:00,2.11565,2.11582,2.11417,2.11509,218000000.0
2009-08-17 11:20:00,2.1147,2.11568,2.11463,2.11517,229000000.0
2009-08-17 11:25:00,2.11486,2.11617,2.11486,2.11591,183000000.0
2009-08-17 11:30:00,2.11579,2.11627,2.11484,2.11494,173000000.0
2009-08-17 11:35:00,2.11506,2.11516,2.11399,2.11399,231000000.0
2009-08-17 11:40:00,2.11416,2.11473,2.11382,2.11424,185000000.0
2009-08-17 11:45:00,2.11421,2.11438,2.11387,2.11407,169000000.0
2009-08-17 11:50:00,2.11417,2.11559,2.11415,2.11559,188000000.0
2009-08-17 11:55:00,2.11566,2.11566,2.11275,2.1128,200000000.0
2009-08-17 12:00:00,2.11276,2.11328,2.11225,2.11289,150000000.0
2009-08-17 12:05:00,2.11279,2.11326,2.11279,2.11316,112000000.0
2009-08-17 12:10:00,2.11321,2.11495,2.11302,2.11495,149000000.0
2009-08-17 12:15:00,2.11499,2.11573,2.114,2.11432,180000000.0
2009-08-17 12:20:00,2.11455,2.11507,2.11411,2.11433,178000000.0
2009-08-17 12:25:00,2.11425,2.11434,2.11111,2.11128,208000000.0
2009-08-17 12:30:00,2.11153,2.11426,2.11088,2.11145,188000000.0
2009-08-17 12:35:00,2.11122,2.11201,2.11042,2.11201,110000000.0
2009-08-17 12:40:00,2.11183,2.11209,2.11082,2.11102,82000000.0
2009-08-17 12:45:00,2.11087,2.11097,2.11018,2.11031,160000000.0
2009-08-17 12:50:00,2.1108,2.11173,2.11035,2.11085,129000000.0
2009-08-17 12:55:00,2.11077,2.11271,2.11071,2.11232,131000000.0
2009-08-17 13:00:00,2.11258,2.11318,2.112,2.112,91000000.0
2009-08-17 13:05:00,2.11203,2.11214,2.11109,2.1113,126000000.0
2009-08-17 13:10:00,2.11178,2.11271,2.11178,2.11255,104000000.0
2009-08-17 13:15:00,2.11247,2.1131,2.1123,2.11243,141000000.0
2009-08-17 13:20:00,2.1124,2.11286,2.11045,2.11061,165000000.0
2009-08-17 13:25:00,2.1109,2.11097,2.1093,2.10933,128000000.0
2009-08-17 13:30:00,2.10928,2.10982,2.10898,2.10982,118000000.0
2009-08-17 13:35:00,2.10988,2.11213,2.10978,2.11213,143000000.0
2009-08-17 13:40:00,2.11229,2.11385,2.11217,2.11217,145000000.0
2009-08-17 13:45:00,2.11161,2.11161,2.11078,2.11136,101000000.0
2009-08-17 13:50:00,2.11148,2.11301,2.11081,2.11301,144000000.0
2009-08-17 13:55:00,2.11353,2.11477,2.11332,2.11335,144000000.0
2009-08-17 14:00:00,2.11354,2.11357,2.11154,2.1117,124000000.0
2009-08-17 14:05:00,2.11147,2.11245,2.11147,2.11214,128000000.0
2009-08-17 14:10:00,2.11234,2.11413,2.11183,2.11407,104000000.0
2009-08-17 14:15:00,2.11426,2.11427,2.112,2.11203,86000000.0
2009-08-17 14:20:00,2.11155,2.11238,2.11051,2.11221,84000000.0
2009-08-17 14:25:00,2.11216,2.11344,2.11167,2.11167,75000000.0
2009-08-17 14:30:00,2.11137,2.11137,2.10838,2.10838,61000000.0
2009-08-17 14:35:00,2.1081,2.1081,2.10649,2.10649,41000000.0
2009-08-17 14:40:00,2.10626,2.10745,2.10616,2.10695,43000000.0
2009-08-17 14:45:00,2.1067,2.10721,2.10668,2.10672,40000000.0
2009-08-17 14:50:00,2.10655,2.1079,2.10653,2.10685,37000000.0
2009-08-17 14:55:00,2.10707,2.10799,2.10669,2.10669,38000000.0
2009-08-17 15:00:00,2.10626,2.10628,2.10404,2.10436,37000000.0
2009-08-17 15:05:00,2.10435,2.10658,2.10403,2.10656,41000000.0
2009-08-17 15:10:00,2.10689,2.10762,2.10587,2.10587,42000000.0
2009-08-17 15:15:00,2.10602,2.10663,2.10587,2.10619,37000000.0
2009-08-17 15:20:00,2.10645,2.10776,2.10645,2.10763,42000000.0
2009-08-17 15:25:00,2.10737,2.10859,2.10717,2.10858,39000000.0
2009-08-17 15:30:00,2.10867,2.10954,2.10799,2.10826,39000000.0
2009-08-17 15:35:00,2.10853,2.11202,2.10853,2.11202,39000000.0
2009-08-17 15:40:00,2.11242,2.11242,2.11072,2.11103,44000000.0
2009-08-17 15:45:00,2.11195,2.11256,2.1102,2.11112,38000000.0
2009-08-17 15:50:00,2.11092,2.11166,2.10985,2.11082,42000000.0
2009-08-17 15:55:00,2.11123,2.11193,2.11008,2.11017,43000000.0
2009-08-17 16:00:00,2.11053,2.11206,2.11053,2.11107,43000000.0
2009-08-17 16:05:00,2.11179,2.1126,2.1099,2.11101,44000000.0
2009-08-17 16:10:00,2.11138,2.11184,2.11066,2.1109,44000000.0
2009-08-17 16:15:00,2.11053,2.11217,2.11051,2.11139,47000000.0
2009-08-17 16:20:00,2.11153,2.11321,2.11075,2.1129,44000000.0
2009-08-17 16:25:00,2.11309,2.11356,2.11252,2.11336,43000000.0
2009-08-17 16:30:00,2.11309,2.11309,2.11149,2.11175,42000000.0
2009-08-17 16:35:00,2.11186,2.11349,2.11186,2.11288,38000000.0
2009-08-17 16:40:00,2.11245,2.11326,2.11191,2.11273,42000000.0
2009-08-17 16:45:00,2.1124,2.11258,2.11137,2.11165,47000000.0
2009-08-17 16:50:00,2.11217,2.11292,2.11189,2.11284,37000000.0
2009-08-17 16:55:00,2.11274,2.11403,2.11228,2.11357,41000000.0
2009-08-17 17:00:00,2.11382,2.11422,2.11162,2.11312,34000000.0
2009-08-17 17:05:00,2.11347,2.11582,2.11327,2.11578,44000000.0
2009-08-17 17:10:00,2.11601,2.11601,2.11438,2.11513,40000000.0
2009-08-17 17:15:00,2.115,2.11523,2.11397,2.11397,36000000.0
2009-08-17 17:20:00,2.11403,2.11407,2.11316,2.11323,41000000.0
2009-08-17 17:25:00,2.11313,2.11358,2.11244,2.11253,38000000.0
2009-08-17 17:30:00,2.11242,2.11316,2.11209,2.11238,45000000.0
2009-08-17 17:35:00,2.11253,2.11253,2.11046,2.11052,36000000.0
2009-08-17 17:40:00,2.11033,2.1104,2.10904,2.10953,45000000.0
2009-08-17 17:45:00,2.1095,2.10995,2.10939,2.10971,37000000.0
2009-08-17 17:50:00,2.10952,2.10984,2.10827,2.10837,39000000.0
2009-08-17 17:55:00,2.10823,2.10834,2.10643,2.10742,44000000.0
2009-08-17 18:00:00,2.10735,2.10742,2.10663,2.10694,40000000.0
2009-08-17 18:05:00,2.10699,2.10764,2.10696,2.10764,44000000.0
2009-08-17 18:10:00,2.10759,2.10803,2.10642,2.10697,44000000.0
2009-08-17 18:15:00,2.10694,2.1073,2.10574,2.10634,42000000.0
2009-08-17 18:20:00,2.10617,2.10642,2.10439,2.10633,47000000.0
2009-08-17 18:25:00,2.10598,2.10668,2.10598,2.10658,36000000.0
2009-08-17 18:30:00,2.10655,2.10673,2.10538,2.10558,46000000.0
2009-08-17 18:35:00,2.1057,2.1057,2.10277,2.10351,38000000.0
2009-08-17 18:40:00,2.10362,2.10362,2.10212,2.1024,41000000.0
2009-08-17 18:45:00,2.10241,2.10272,2.10119,2.10127,44000000.0
2009-08-17 18:50:00,2.10169,2.10176,2.10092,2.10092,42000000.0
2009-08-17 18:55:00,2.10072,2.10232,2.10051,2.10232,41000000.0
2009-08-17 19:00:00,2.10244,2.1058,2.10242,2.10507,37000000.0
2009-08-17 19:05:00,2.1052,2.10612,2.1052,2.1057,40000000.0
2009-08-17 19:10:00,2.10555,2.10617,2.10455,2.10525,42000000.0
2009-08-17 19:15:00,2.10502,2.10502,2.1043,2.10459,42000000.0
2009-08-17 19:20:00,2.10447,2.10447,2.10194,2.10292,47000000.0
2009-08-17 19:25:00,2.10273,2.10338,2.10245,2.10248,38000000.0
2009-08-17 19:30:00,2.10218,2.10337,2.10185,2.10337,39000000.0
2009-08-17 19:35:00,2.10358,2.1043,2.1034,2.10365,38000000.0
2009-08-17 19:40:00,2.10387,2.10536,2.1021,2.1021,42000000.0
2009-08-17 19:45:00,2.10263,2.10444,2.10212,2.10444,40000000.0
2009-08-17 19:50:00,2.10432,2.10487,2.10412,2.10454,36000000.0
2009-08-17 19:55:00,2.10438,2.10451,2.1005,2.10062,41000000.0
2009-08-17 20:00:00,2.10055,2.10121,2.10043,2.10121,36000000.0
2009-08-17 20:05:00,2.10137,2.10199,2.1011,2.10159,45000000.0
2009-08-17 20:10:00,2.10143,2.10196,2.1011,2.10196,39000000.0
2009-08-17 20:15:00,2.10163,2.10241,2.1011,2.10235,42000000.0
2009-08-17 20:20:00,2.10232,2.10253,2.10206,2.10241,40000000.0
2009-08-17 20:25:00,2.10246,2.10264,2.10085,2.10099,39000000.0
2009-08-17 20:30:00,2.10108,2.10144,2.10059,2.10143,37000000.0
2009-08-17 20:35:00,2.10143,2.1018,2.10133,2.10146,46000000.0
2009-08-17 20:40:00,2.10159,2.10223,2.10119,2.10223,45000000.0
2009-08-17 20:45:00,2.10247,2.1041,2.10247,2.10356,37000000.0
2009-08-17 20:50:00,2.10401,2.10485,2.10315,2.10452,46000000.0
2009-08-17 20:55:00,2.10418,2.10419,2.10247,2.10313,36000000.0
2009-08-17 21:00:00,2.1033,2.10335,2.10188,2.10188,35000000.0
2009-08-17 21:05:00,2.10226,2.10241,2.10185,2.10235,44000000.0
2009-08-17 21:10:00,2.10265,2.10337,2.10265,2.10299,34000000.0
2009-08-17 21:15:00,2.10301,2.10383,2.10301,2.10383,33000000.0
2009-08-17 21:20:00,2.10372,2.10417,2.10371,2.10386,35000000.0
2009-08-17 21:25:00,2.10421,2.10451,2.104,2.10451,36000000.0
2009-08-17 21:30:00,2.10412,2.10412,2.1026,2.10272,45000000.0
2009-08-17 21:35:00,2.10322,2.10371,2.10322,2.10341,44000000.0
2009-08-17 21:40:00,2.10384,2.10604,2.1038,2.10604,42000000.0
2009-08-17 21:45:00,2.10534,2.10637,2.10491,2.10637,39000000.0
2009-08-17 21:50:00,2.10639,2.10639,2.10549,2.1057,36000000.0
2009-08-17 21:55:00,2.10567,2.10685,2.10541,2.10613,37000000.0
2009-08-17 22:00:00,2.10614,2.10889,2.10575,2.10791,38000000.0
2009-08-17 22:05:00,2.10822,2.10831,2.1063,2.10648,42000000.0
2009-08-17 22:10:00,2.10656,2.1069,2.10607,2.10618,43000000.0
2009-08-17 22:15:00,2.1062,2.10626,2.10435,2.10512,36000000.0
2009-08-17 22:20:00,2.1056,2.10593,2.10505,2.10542,35000000.0
2009-08-17 22:25:00,2.10535,2.10584,2.10507,2.10561,43000000.0
2009-08-17 22:30:00,2.10587,2.10594,2.10511,2.10594,38000000.0
2009-08-17 22:35:00,2.10596,2.10715,2.10577,2.10654,42000000.0
2009-08-17 22:40:00,2.10682,2.10808,2.10611,2.10702,36000000.0
2009-08-17 22:45:00,2.10672,2.10793,2.10656,2.10793,41000000.0
2009-08-17 22:50:00,2.10796,2.10904,2.1077,2.10889,38000000.0
2009-08-17 22:55:00,2.1087,2.1087,2.10712,2.10766,34000000.0
2009-08-17 23:00:00,2.10745,2.10804,2.10737,2.10772,38000000.0
2009-08-17 23:05:00,2.10757,2.10831,2.10728,2.10742,38000000.0
2009-08-17 23:10:00,2.10745,2.10759,2.10659,2.10717,42000000.0
2009-08-17 23:15:00,2.10714,2.1077,2.10686,2.10756,38000000.0
2009-08-17 23:20:00,2.10762,2.10775,2.10718,2.10742,38000000.0
2009-08-17 23:25:00,2.10742,2.10776,2.10565,2.10571,42000000.0
2009-08-17 23:30:00,2.10574,2.10592,2.10538,2.10577,41000000.0
2009-08-17 23:35:00,2.10563,2.10704,2.10461,2.1066,39000000.0
2009-08-17 23:40:00,2.10663,2.10663,2.10592,2.10648,40000000.0
2009-08-17 23:45:00,2.10636,2.10662,2.10489,2.10639,40000000.0
2009-08-17 23:50:00,2.10648,2.10717,2.10468,2.10646,43000000.0
2009-08-17 23:55:00,2.10678,2.10693,2.10658,2.10658,42000000.0
2009-08-18 00:00:00,2.10646,2.10793,2.10606,2.10793,36000000.0
2009-08-18 00:05:00,2.10803,2.10846,2.10752,2.10814,42000000.0
2009-08-18 00:10:00,2.10827,2.10874,2.10747,2.10763,42000000.0
2009-08-18 00:15:00,2.10768,2.10865,2.10768,2.10865,41000000.0
2009-08-18 00:20:00,2.10831,2.10882,2.10802,2.1083,42000000.0
2009-08-18 00:25:00,2.10835,2.10847,2.10773,2.10819,42000000.0
2009-08-18 00:30:00,2.10817,2.10947,2.10793,2.10887,39000000.0
2009-08-18 00:35:00,2.10904,2.10915,2.10827,2.10831,42000000.0
2009-08-18 00:40:00,2.1082,2.10858,2.10769,2.10783,41000000.0
2009-08-18 00:45:00,2.10781,2.10791,2.10746,2.10778,46000000.0
2009-08-18 00:50:00,2.1077,2.10773,2.10715,2.10737,41000000.0
2009-08-18 00:55:00,2.10796,2.10841,2.10706,2.10719,37000000.0
2009-08-18 01:00:00,2.10677,2.1082,2.10633,2.10633,42000000.0
2009-08-18 01:05:00,2.10629,2.10754,2.1062,2.10682,37000000.0
2009-08-18 01:10:00,2.10701,2.10823,2.10685,2.10813,43000000.0
2009-08-18 01:15:00,2.10826,2.10848,2.10776,2.10776,39000000.0
2009-08-18 01:20:00,2.10755,2.10821,2.10724,2.10812,40000000.0
2009-08-18 01:25:00,2.10833,2.10917,2.10656,2.10659,40000000.0
2009-08-18 01:30:00,2.10651,2.10662,2.10573,2.10573,40000000.0
2009-08-18 01:35:00,2.10594,2.10682,2.10558,2.10667,38000000.0
2009-08-18 01:40:00,2.10683,2.10785,2.10661,2.10703,45000000.0
2009-08-18 01:45:00,2.10737,2.1076,2.10664,2.1067,37000000.0
2009-08-18 01:50:00,2.10685,2.10819,2.1068,2.107,38000000.0
2009-08-18 01:55:00,2.10632,2.10803,2.10585,2.107,43000000.0
2009-08-18 02:00:00,2.10689,2.10689,2.105,2.10622,63000000.0
2009-08-18 02:05:00,2.10607,2.10646,2.10442,2.10459,55000000.0
2009-08-18 02:10:00,2.10465,2.10492,2.10457,2.10487,43000000.0
2009-08-18 02:15:00,2.10447,2.10518,2.1041,2.10465,40000000.0
2009-08-18 02:20:00,2.10463,2.10573,2.1043,2.10573,48000000.0
2009-08-18 02:25:00,2.1061,2.10622,2.1053,2.10531,69000000.0
2009-08-18 02:30:00,2.10522,2.10537,2.10469,2.10505,57000000.0
2009-08-18 02:35:00,2.10506,2.10594,2.10495,2.10555,45000000.0
2009-08-18 02:40:00,2.10519,2.10564,2.10445,2.10508,47000000.0
2009-08-18 02:45:00,2.10533,2.10535,2.10416,2.10416,49000000.0
2009-08-18 02:50:00,2.10425,2.10452,2.10342,2.10366,36000000.0
2009-08-18 02:55:00,2.10362,2.10402,2.10308,2.10362,54000000.0
2009-08-18 03:00:00,2.10364,2.10407,2.10324,2.10327,36000000.0
2009-08-18 03:05:00,2.1039,2.10403,2.10315,2.10348,44000000.0
2009-08-18 03:10:00,2.10351,2.10356,2.10284,2.10356,51000000.0
2009-08-18 03:15:00,2.10327,2.10407,2.10297,2.10386,37000000.0
2009-08-18 03:20:00,2.10399,2.10399,2.10149,2.10326,38000000.0
2009-08-18 03:25:00,2.10339,2.10399,2.10318,2.10335,55000000.0
2009-08-18 03:30:00,2.1027,2.10548,2.10206,2.10298,43000000.0
2009-08-18 03:35:00,2.10269,2.10406,2.10182,2.10395,42000000.0
2009-08-18 03:40:00,2.10391,2.10623,2.10389,2.10615,39000000.0
2009-08-18 03:45:00,2.10645,2.1065,2.10505,2.10537,57000000.0
2009-08-18 03:50:00,2.10535,2.10542,2.10316,2.10539,41000000.0
2009-08-18 03:55:00,2.10501,2.10534,2.1037,2.1037,46000000.0
2009-08-18 04:00:00,2.10337,2.10458,2.1031,2.10364,72000000.0
2009-08-18 04:05:00,2.10344,2.10441,2.10337,2.10441,40000000.0
2009-08-18 04:10:00,2.10481,2.10517,2.10465,2.10476,37000000.0
2009-08-18 04:15:00,2.10463,2.10532,2.10384,2.10384,64000000.0
2009-08-18 04:20:00,2.10372,2.10405,2.10314,2.10324,47000000.0
2009-08-18 04:25:00,2.10344,2.10356,2.1028,2.103,56000000.0
2009-08-18 04:30:00,2.10292,2.10408,2.10288,2.10313,67000000.0
2009-08-18 04:35:00,2.10326,2.10373,2.10316,2.10373,41000000.0
2009-08-18 04:40:00,2.10357,2.10423,2.103,2.10345,48000000.0
2009-08-18 04:45:00,2.10334,2.10375,2.10269,2.10374,37000000.0
2009-08-18 04:50:00,2.10372,2.10372,2.10212,2.10232,50000000.0
2009-08-18 04:55:00,2.10212,2.10227,2.10153,2.10208,52000000.0
2009-08-18 05:00:00,2.1021,2.10364,2.1021,2.10364,40000000.0
2009-08-18 05:05:00,2.10361,2.10366,2.10238,2.1028,53000000.0
2009-08-18 05:10:00,2.10281,2.10369,2.10279,2.10368,57000000.0
2009-08-18 05:15:00,2.10344,2.10373,2.10313,2.10346,53000000.0
2009-08-18 05:20:00,2.1035,2.10446,2.10249,2.10446,107000000.0
2009-08-18 05:25:00,2.10441,2.10527,2.10386,2.10517,125000000.0
2009-08-18 05:30:00,2.10511,2.10575,2.10477,2.10557,43000000.0
2009-08-18 05:35:00,2.10535,2.10586,2.10495,2.10528,54000000.0
2009-08-18 05:40:00,2.10479,2.10523,2.10464,2.10516,47000000.0
2009-08-18 05:45:00,2.10496,2.1056,2.10445,2.10503,57000000.0
2009-08-18 05:50:00,2.10489,2.10551,2.10489,2.10527,82000000.0
2009-08-18 05:55:00,2.10524,2.1062,2.10509,2.10509,86000000.0
2009-08-18 06:00:00,2.10521,2.10599,2.10475,2.10475,87000000.0
2009-08-18 06:05:00,2.1048,2.10517,2.10458,2.10509,45000000.0
2009-08-18 06:10:00,2.10505,2.10615,2.10505,2.10537,50000000.0
2009-08-18 06:15:00,2.10539,2.10578,2.10468,2.10477,61000000.0
2009-08-18 06:20:00,2.10437,2.10558,2.10437,2.1054,76000000.0
2009-08-18 06:25:00,2.10552,2.1056,2.10504,2.10506,41000000.0
2009-08-18 06:30:00,2.10497,2.10543,2.10455,2.10523,88000000.0
2009-08-18 06:35:00,2.10522,2.10527,2.10447,2.10525,45000000.0
2009-08-18 06:40:00,2.10518,2.10518,2.10403,2.10496,45000000.0
2009-08-18 06:45:00,2.10494,2.10572,2.10285,2.10572,41000000.0
2009-08-18 06:50:00,2.10633,2.10664,2.10506,2.10593,46000000.0
2009-08-18 06:55:00,2.10593,2.10638,2.10584,2.10606,66000000.0
2009-08-18 07:00:00,2.10596,2.10615,2.10432,2.10446,56000000.0
2009-08-18 07:05:00,2.10488,2.10489,2.10411,2.10425,59000000.0
2009-08-18 07:10:00,2.10467,2.1059,2.1046,2.1059,61000000.0
2009-08-18 07:15:00,2.10592,2.10602,2.10553,2.10579,49000000.0
2009-08-18 07:20:00,2.1058,2.10627,2.10425,2.10425,60000000.0
2009-08-18 07:25:00,2.10369,2.10373,2.10277,2.10351,106000000.0
2009-08-18 07:30:00,2.10361,2.10523,2.10361,2.10453,76000000.0
2009-08-18 07:35:00,2.10445,2.10535,2.10413,2.10512,54000000.0
2009-08-18 07:40:00,2.10545,2.10615,2.10466,2.10489,82000000.0
2009-08-18 07:45:00,2.10504,2.10552,2.1046,2.10497,77000000.0
2009-08-18 07:50:00,2.10481,2.1057,2.10401,2.10541,97000000.0
2009-08-18 07:55:00,2.10503,2.10622,2.10503,2.10622,101000000.0
2009-08-18 08:00:00,2.10594,2.10594,2.10516,2.10517,106000000.0
2009-08-18 08:05:00,2.10488,2.10574,2.10468,2.10543,93000000.0
2009-08-18 08:10:00,2.10549,2.10555,2.10419,2.10455,118000000.0
2009-08-18 08:15:00,2.10479,2.105,2.10344,2.10491,94000000.0
2009-08-18 08:20:00,2.10454,2.10478,2.10253,2.10253,101000000.0
2009-08-18 08:25:00,2.10238,2.10285,2.10167,2.10261,154000000.0
2009-08-18 08:30:00,2.10221,2.1025,2.10168,2.10181,216000000.0
2009-08-18 08:35:00,2.1018,2.1019,2.09994,2.10001,120000000.0
2009-08-18 08:40:00,2.09983,2.10084,2.09971,2.10044,123000000.0
2009-08-18 08:45:00,2.10034,2.10081,2.1001,2.10052,148000000.0
2009-08-18 08:50:00,2.10084,2.10192,2.10084,2.10146,232000000.0
2009-08-18 08:55:00,2.10164,2.10175,2.10084,2.10084,129000000.0
2009-08-18 09:00:00,2.10071,2.10074,2.09764,2.09896,98000000.0
2009-08-18 09:05:00,2.09908,2.09943,2.09871,2.09887,129000000.0
2009-08-18 09:10:00,2.09922,2.10054,2.09899,2.1005,216000000.0
2009-08-18 09:15:00,2.10065,2.10106,2.10021,2.1009,232000000.0
2009-08-18 09:20:00,2.1009,2.10182,2.10073,2.10132,273000000.0
2009-08-18 09:25:00,2.10138,2.10208,2.10138,2.10177,194000000.0
2009-08-18 09:30:00,2.10176,2.10208,2.10106,2.10208,151000000.0
2009-08-18 09:35:00,2.10228,2.10246,2.10184,2.10191,228000000.0
2009-08-18 09:40:00,2.10209,2.1025,2.10158,2.1025,226000000.0
2009-08-18 09:45:00,2.10265,2.10306,2.10201,2.10201,136000000.0
2009-08-18 09:50:00,2.10235,2.10291,2.10138,2.10148,196000000.0
2009-08-18 09:55:00,2.10188,2.10214,2.10161,2.10212,190000000.0
2009-08-18 10:00:00,2.10214,2.10306,2.10133,2.10231,196000000.0
2009-08-18 10:05:00,2.10262,2.10426,2.10262,2.10366,232000000.0
2009-08-18 10:10:00,2.10381,2.10412,2.1032,2.10338,303000000.0
2009-08-18 10:15:00,2.1031,2.10348,2.10303,2.10347,225000000.0
2009-08-18 10:20:00,2.1037,2.10376,2.10214,2.10231,233000000.0
2009-08-18 10:25:00,2.10232,2.10238,2.10178,2.10233,301000000.0
2009-08-18 10:30:00,2.10165,2.10165,2.10052,2.10108,157000000.0
2009-08-18 10:35:00,2.10148,2.10216,2.1009,2.10159,140000000.0
2009-08-18 10:40:00,2.10145,2.10192,2.10117,2.10192,139000000.0
2009-08-18 10:45:00,2.10196,2.10196,2.10075,2.10103,165000000.0
2009-08-18 10:50:00,2.10114,2.10173,2.10058,2.10156,206000000.0
2009-08-18 10:55:00,2.10117,2.1042,2.10084,2.10411,176000000.0
2009-08-18 11:00:00,2.10434,2.10508,2.10248,2.103,178000000.0
2009-08-18 11:05:00,2.10303,2.10379,2.10274,2.10379,142000000.0
2009-08-18 11:10:00,2.10418,2.10447,2.1033,2.10397,236000000.0
2009-08-18 11:15:00,2.10395,2.10456,2.10365,2.10446,218000000.0
2009-08-18 11:20:00,2.1045,2.10529,2.1045,2.10518,229000000.0
2009-08-18 11:25:00,2.10517,2.10548,2.10475,2.10515,183000000.0
2009-08-18 11:30:00,2.10551,2.10583,2.10503,2.10518,173000000.0
2009-08-18 11:35:00,2.10486,2.10678,2.10472,2.10661,231000000.0
2009-08-18 11:40:00,2.10649,2.10688,2.10539,2.1054,185000000.0
2009-08-18 11:45:00,2.10533,2.107,2.10505,2.1065,169000000.0
2009-08-18 11:50:00,2.10655,2.10971,2.10655,2.10952,188000000.0
2009-08-18 11:55:00,2.10953,2.10958,2.10661,2.10661,200000000.0
2009-08-18 12:00:00,2.10622,2.10622,2.10321,2.1035,150000000.0
2009-08-18 12:05:00,2.10361,2.10396,2.10329,2.10335,112000000.0
2009-08-18 12:10:00,2.10322,2.10325,2.10193,2.10213,149000000.0
2009-08-18 12:15:00,2.10199,2.10302,2.10187,2.10285,180000000.0
2009-08-18 12:20:00,2.10314,2.1036,2.10301,2.10313,178000000.0
2009-08-18 12:25:00,2.10321,2.10374,2.10084,2.10126,208000000.0
2009-08-18 12:30:00,2.10176,2.10376,2.10157,2.10333,188000000.0
2009-08-18 12:35:00,2.10323,2.10441,2.10313,2.10438,110000000.0
2009-08-18 12:40:00,2.10438,2.10461,2.10385,2.1041,82000000.0
2009-08-18 12:45:00,2.10402,2.10402,2.10307,2.10313,160000000.0
2009-08-18 12:50:00,2.10362,2.10362,2.10186,2.10269,129000000.0
2009-08-18 12:55:00,2.10274,2.10326,2.10261,2.10263,131000000.0
2009-08-18 13:00:00,2.10288,2.10354,2.10258,2.10299,91000000.0
2009-08-18 13:05:00,2.10298,2.10397,2.10298,2.10347,126000000.0
2009-08-18 13:10:00,2.10299,2.10353,2.10266,2.10343,104000000.0
2009-08-18 13:15:00,2.1034,2.10359,2.10279,2.10279,141000000.0
2009-08-18 13:20:00,2.10296,2.10323,2.1013,2.10206,165000000.0
2009-08-18 13:25:00,2.10234,2.10264,2.10169,2.10219,128000000.0
2009-08-18 13:30:00,2.10227,2.10312,2.10184,2.10184,118000000.0
2009-08-18 13:35:00,2.1021,2.10234,2.10141,2.10144,143000000.0
2009-08-18 13:40:00,2.10149,2.1026,2.10149,2.10223,145000000.0
2009-08-18 13:45:00,2.10193,2.10198,2.10063,2.10075,101000000.0
2009-08-18 13:50:00,2.10079,2.10079,2.09974,2.09974,144000000.0
2009-08-18 13:55:00,2.09954,2.09954,2.0983,2.09894,144000000.0
2009-08-18 14:00:00,2.09904,2.09935,2.09886,2.09922,124000000.0
2009-08-18 14:05:00,2.09923,2.09976,2.09901,2.09976,128000000.0
2009-08-18 14:10:00,2.09943,2.09943,2.0979,2.09807,104000000.0
2009-08-18 14:15:00,2.0982,2.09828,2.09732,2.09804,86000000.0
2009-08-18 14:20:00,2.09805,2.09815,2.09771,2.09776,84000000.0
2009-08-18 14:25:00,2.0979,2.09853,2.09534,2.09595,75000000.0
2009-08-18 14:30:00,2.09683,2.10004,2.09683,2.09893,61000000.0
2009-08-18 14:35:00,2.09857,2.09896,2.09596,2.09686,41000000.0
2009-08-18 14:40:00,2.09643,2.09643,2.09356,2.09381,43000000.0
2009-08-18 14:45:00,2.09388,2.09495,2.09369,2.09452,43000000.0
2009-08-18 14:50:00,2.09418,2.09446,2.09354,2.0937,37000000.0
2009-08-18 14:55:00,2.09362,2.09563,2.09347,2.09555,38000000.0
2009-08-18 15:00:00,2.09597,2.09598,2.09434,2.09548,37000000.0
2009-08-18 15:05:00,2.09571,2.09643,2.09453,2.095,41000000.0
2009-08-18 15:10:00,2.09535,2.09569,2.09487,2.09532,42000000.0
2009-08-18 15:15:00,2.09584,2.09679,2.09584,2.09613,37000000.0
2009-08-18 15:20:00,2.09594,2.09702,2.09594,2.09679,42000000.0
2009-08-18 15:25:00,2.09684,2.09685,2.0962,2.0963,39000000.0
2009-08-18 15:30:00,2.09606,2.0967,2.09557,2.0958,40000000.0
2009-08-18 15:35:00,2.09623,2.09704,2.09467,2.09593,39000000.0
2009-08-18 15:40:00,2.09612,2.09655,2.09578,2.09606,44000000.0
2009-08-18 15:45:00,2.09623,2.09741,2.09623,2.09701,40000000.0
2009-08-18 15:50:00,2.09731,2.09799,2.09645,2.09645,42000000.0
2009-08-18 15:55:00,2.09668,2.09765,2.09655,2.0971,43000000.0
2009-08-18 16:00:00,2.09706,2.09706,2.0955,2.09601,43000000.0
2009-08-18 16:05:00,2.09649,2.09836,2.09627,2.0982,44000000.0
2009-08-18 16:10:00,2.09797,2.0983,2.09685,2.09731,44000000.0
2009-08-18 16:15:00,2.09736,2.09736,2.09487,2.0961,47000000.0
2009-08-18 16:20:00,2.09585,2.09724,2.09443,2.09724,44000000.0
2009-08-18 16:25:00,2.09711,2.0973,2.09652,2.09667,43000000.0
2009-08-18 16:30:00,2.09689,2.09696,2.09472,2.09518,42000000.0
2009-08-18 16:35:00,2.09525,2.09601,2.09405,2.09405,38000000.0
2009-08-18 16:40:00,2.09394,2.09581,2.09394,2.09439,42000000.0
2009-08-18 16:45:00,2.0938,2.09551,2.0936,2.09523,47000000.0
2009-08-18 16:50:00,2.09515,2.09677,2.09515,2.09654,37000000.0
2009-08-18 16:55:00,2.09634,2.09657,2.0933,2.09403,41000000.0
2009-08-18 17:00:00,2.09425,2.09497,2.09272,2.09469,34000000.0
2009-08-18 17:05:00,2.09499,2.09563,2.09486,2.09553,44000000.0
2009-08-18 17:10:00,2.09482,2.09482,2.09329,2.09366,40000000.0
2009-08-18 17:15:00,2.09383,2.09482,2.09317,2.09423,36000000.0
2009-08-18 17:20:00,2.09397,2.09455,2.09311,2.09314,41000000.0
2009-08-18 17:25:00,2.09269,2.09269,2.09129,2.09132,38000000.0
2009-08-18 17:30:00,2.09135,2.09176,2.0905,2.09124,45000000.0
2009-08-18 17:35:00,2.09129,2.09211,2.09076,2.09177,36000000.0
2009-08-18 17:40:00,2.09164,2.09283,2.09163,2.09248,45000000.0
2009-08-18 17:45:00,2.09249,2.09342,2.09191,2.09342,37000000.0
2009-08-18 17:50:00,2.09368,2.09447,2.09334,2.09447,39000000.0
2009-08-18 17:55:00,2.09465,2.09467,2.09368,2.09378,44000000.0
2009-08-18 18:00:00,2.09365,2.0941,2.09333,2.09333,40000000.0
2009-08-18 18:05:00,2.09309,2.09453,2.09302,2.09444,44000000.0
2009-08-18 18:10:00,2.09475,2.09475,2.09367,2.09374,44000000.0
2009-08-18 18:15:00,2.09359,2.09514,2.09357,2.09514,42000000.0
2009-08-18 18:20:00,2.09533,2.09573,2.09363,2.0948,47000000.0
2009-08-18 18:25:00,2.0949,2.09623,2.0949,2.09557,36000000.0
2009-08-18 18:30:00,2.09555,2.09601,2.09487,2.09577,46000000.0
2009-08-18 18:35:00,2.09592,2.09592,2.09446,2.0946,38000000.0
2009-08-18 18:40:00,2.0946,2.09615,2.0946,2.09574,41000000.0
2009-08-18 18:45:00,2.09588,2.09636,2.09543,2.09634,44000000.0
2009-08-18 18:50:00,2.09655,2.09656,2.09555,2.09583,45000000.0
2009-08-18 18:55:00,2.09569,2.09611,2.09495,2.09567,41000000.0
2009-08-18 19:00:00,2.0962,2.09637,2.0959,2.09601,37000000.0
2009-08-18 19:05:00,2.09584,2.09609,2.09518,2.09592,40000000.0
2009-08-18 19:10:00,2.09584,2.09694,2.09444,2.096,42000000.0
2009-08-18 19:15:00,2.09614,2.09736,2.09544,2.09736,42000000.0
2009-08-18 19:20:00,2.09731,2.09739,2.09686,2.09719,44000000.0
2009-08-18 19:25:00,2.09718,2.09723,2.09533,2.09567,40000000.0
2009-08-18 19:30:00,2.09541,2.09552,2.0948,2.09529,39000000.0
2009-08-18 19:35:00,2.09526,2.09678,2.09509,2.0962,38000000.0
2009-08-18 19:40:00,2.09597,2.09619,2.09573,2.09594,42000000.0
2009-08-18 19:45:00,2.09581,2.09627,2.09557,2.09627,40000000.0
2009-08-18 19:50:00,2.09632,2.09636,2.09528,2.09549,36000000.0
2009-08-18 19:55:00,2.09519,2.09665,2.09519,2.0963,41000000.0
2009-08-18 20:00:00,2.09599,2.09599,2.09483,2.09483,36000000.0
2009-08-18 20:05:00,2.09488,2.09548,2.09485,2.0951,42000000.0
2009-08-18 20:10:00,2.09495,2.09548,2.09485,2.09501,39000000.0
2009-08-18 20:15:00,2.09531,2.09569,2.09491,2.09565,42000000.0
2009-08-18 20:20:00,2.09561,2.09639,2.09534,2.09621,40000000.0
2009-08-18 20:25:00,2.096,2.09612,2.09451,2.09455,43000000.0
2009-08-18 20:30:00,2.09461,2.09546,2.09442,2.09498,37000000.0
2009-08-18 20:35:00,2.09518,2.09552,2.09489,2.09507,46000000.0
2009-08-18 20:40:00,2.09526,2.0954,2.09451,2.09488,39000000.0
2009-08-18 20:45:00,2.09479,2.09515,2.09452,2.09471,37000000.0
2009-08-18 20:50:00,2.09505,2.09521,2.09439,2.09465,40000000.0
2009-08-18 20:55:00,2.09459,2.09459,2.09302,2.09385,36000000.0
2009-08-18 21:00:00,2.09414,2.0943,2.09197,2.09197,35000000.0
2009-08-18 21:05:00,2.09269,2.09311,2.09219,2.09262,44000000.0
2009-08-18 21:10:00,2.09281,2.09319,2.09193,2.09299,36000000.0
2009-08-18 21:15:00,2.09266,2.09266,2.09168,2.09192,33000000.0
2009-08-18 21:20:00,2.09199,2.09243,2.09177,2.09198,35000000.0
2009-08-18 21:25:00,2.09222,2.09349,2.09222,2.0929,36000000.0
2009-08-18 21:30:00,2.09277,2.09294,2.0912,2.09281,45000000.0
2009-08-18 21:35:00,2.09282,2.09327,2.09274,2.09287,44000000.0
2009-08-18 21:40:00,2.09287,2.09327,2.09238,2.09269,42000000.0
2009-08-18 21:45:00,2.0931,2.0931,2.09158,2.09168,39000000.0
2009-08-18 21:50:00,2.0924,2.0924,2.09157,2.09203,36000000.0
2009-08-18 21:55:00,2.09172,2.09372,2.09112,2.09318,37000000.0
2009-08-18 22:00:00,2.09285,2.09307,2.09257,2.09297,46000000.0
2009-08-18 22:05:00,2.09283,2.09313,2.09253,2.09267,42000000.0
2009-08-18 22:10:00,2.09247,2.09266,2.09226,2.09249,43000000.0
2009-08-18 22:15:00,2.09247,2.09251,2.09063,2.09109,36000000.0
2009-08-18 22:20:00,2.09112,2.09251,2.09112,2.09251,35000000.0
2009-08-18 22:25:00,2.09265,2.0927,2.09009,2.09133,43000000.0
2009-08-18 22:30:00,2.09181,2.09208,2.09052,2.09113,38000000.0
2009-08-18 22:35:00,2.09131,2.09348,2.09131,2.09236,42000000.0
2009-08-18 22:40:00,2.09235,2.09241,2.0907,2.09213,36000000.0
2009-08-18 22:45:00,2.09198,2.09321,2.09171,2.09321,41000000.0
2009-08-18 22:50:00,2.09329,2.09381,2.09306,2.09366,38000000.0
2009-08-18 22:55:00,2.09386,2.09399,2.09341,2.09365,34000000.0
2009-08-18 23:00:00,2.09383,2.09383,2.09322,2.09356,38000000.0
2009-08-18 23:05:00,2.09353,2.09475,2.09353,2.09395,38000000.0
2009-08-18 23:10:00,2.09401,2.09442,2.09372,2.09383,42000000.0
2009-08-18 23:15:00,2.09379,2.09413,2.09315,2.09408,41000000.0
2009-08-18 23:20:00,2.0941,2.09475,2.0941,2.09475,38000000.0
2009-08-18 23:25:00,2.09508,2.0967,2.09482,2.09491,42000000.0
2009-08-18 23:30:00,2.0949,2.09503,2.09411,2.09473,41000000.0
2009-08-18 23:35:00,2.09477,2.09484,2.09413,2.0943,39000000.0
2009-08-18 23:40:00,2.09431,2.09461,2.09395,2.09461,40000000.0
2009-08-18 23:45:00,2.09468,2.09523,2.09444,2.09444,40000000.0
2009-08-18 23:50:00,2.09444,2.09575,2.09293,2.09418,43000000.0
2009-08-18 23:55:00,2.09421,2.09421,2.0933,2.09382,42000000.0
2009-08-19 00:00:00,2.09375,2.09387,2.09332,2.09342,36000000.0
2009-08-19 00:05:00,2.09351,2.09396,2.09342,2.09378,42000000.0
2009-08-19 00:10:00,2.09379,2.09502,2.09358,2.09487,42000000.0
2009-08-19 00:15:00,2.09482,2.09532,2.09449,2.09455,41000000.0
2009-08-19 00:20:00,2.09491,2.09491,2.09405,2.09425,42000000.0
2009-08-19 00:25:00,2.09418,2.09439,2.09364,2.09416,42000000.0
2009-08-19 00:30:00,2.09427,2.09482,2.09405,2.09478,39000000.0
2009-08-19 00:35:00,2.09405,2.09405,2.09323,2.09361,42000000.0
2009-08-19 00:40:00,2.09355,2.09416,2.09355,2.09362,41000000.0
2009-08-19 00:45:00,2.09372,2.09409,2.09256,2.09304,46000000.0
2009-08-19 00:50:00,2.09385,2.09385,2.09284,2.09344,41000000.0
2009-08-19 00:55:00,2.09344,2.09346,2.09282,2.09305,37000000.0
2009-08-19 01:00:00,2.09306,2.09399,2.0927,2.09388,42000000.0
2009-08-19 01:05:00,2.09402,2.09424,2.09368,2.09368,37000000.0
2009-08-19 01:10:00,2.09361,2.09361,2.09193,2.09193,43000000.0
2009-08-19 01:15:00,2.09199,2.09222,2.09101,2.0914,39000000.0
2009-08-19 01:20:00,2.09128,2.09214,2.09074,2.09214,40000000.0
2009-08-19 01:25:00,2.09204,2.09244,2.09112,2.09146,40000000.0
2009-08-19 01:30:00,2.0916,2.09223,2.09118,2.0918,40000000.0
2009-08-19 01:35:00,2.0919,2.09254,2.09157,2.09171,38000000.0
2009-08-19 01:40:00,2.09179,2.09234,2.09153,2.09212,45000000.0
2009-08-19 01:45:00,2.09213,2.09213,2.09063,2.09125,37000000.0
2009-08-19 01:50:00,2.09091,2.09158,2.09043,2.09137,38000000.0
2009-08-19 01:55:00,2.09152,2.09364,2.09122,2.09313,43000000.0
2009-08-19 02:00:00,2.09364,2.09424,2.09297,2.09424,63000000.0
2009-08-19 02:05:00,2.0946,2.09475,2.09317,2.09365,55000000.0
2009-08-19 02:10:00,2.09372,2.09391,2.09263,2.09301,43000000.0
2009-08-19 02:15:00,2.09357,2.09432,2.09347,2.09347,40000000.0
2009-08-19 02:20:00,2.09348,2.09404,2.09315,2.09333,48000000.0
2009-08-19 02:25:00,2.09361,2.09416,2.09327,2.09332,69000000.0
2009-08-19 02:30:00,2.09335,2.09407,2.09326,2.09397,57000000.0
2009-08-19 02:35:00,2.09392,2.09441,2.09375,2.09435,45000000.0
2009-08-19 02:40:00,2.09428,2.09444,2.0936,2.0936,47000000.0
2009-08-19 02:45:00,2.09283,2.09319,2.09215,2.09266,49000000.0
2009-08-19 02:50:00,2.09348,2.09539,2.09348,2.09539,33000000.0
2009-08-19 02:55:00,2.09534,2.09534,2.0941,2.09492,54000000.0
2009-08-19 03:00:00,2.09492,2.09544,2.09415,2.09484,36000000.0
2009-08-19 03:05:00,2.09483,2.09706,2.09444,2.09706,44000000.0
2009-08-19 03:10:00,2.09746,2.09791,2.0968,2.09761,51000000.0
2009-08-19 03:15:00,2.09751,2.09782,2.09652,2.09695,37000000.0
2009-08-19 03:20:00,2.0974,2.0978,2.09483,2.09693,38000000.0
2009-08-19 03:25:00,2.09674,2.09676,2.09419,2.09431,57000000.0
2009-08-19 03:30:00,2.09464,2.09586,2.09356,2.09356,49000000.0
2009-08-19 03:35:00,2.09379,2.09445,2.09353,2.09431,42000000.0
2009-08-19 03:40:00,2.09445,2.09579,2.09425,2.09579,39000000.0
2009-08-19 03:45:00,2.0964,2.09678,2.09471,2.09471,57000000.0
2009-08-19 03:50:00,2.09494,2.09524,2.09439,2.09508,41000000.0
2009-08-19 03:55:00,2.09483,2.09498,2.09441,2.09484,46000000.0
2009-08-19 04:00:00,2.09496,2.09512,2.09382,2.09382,72000000.0
2009-08-19 04:05:00,2.09388,2.09408,2.09343,2.09404,40000000.0
2009-08-19 04:10:00,2.09408,2.09525,2.09408,2.0951,37000000.0
2009-08-19 04:15:00,2.09494,2.09494,2.09322,2.09467,64000000.0
2009-08-19 04:20:00,2.09494,2.09498,2.09452,2.09489,47000000.0
2009-08-19 04:25:00,2.09462,2.09505,2.09429,2.0947,56000000.0
2009-08-19 04:30:00,2.09492,2.09492,2.09418,2.09431,67000000.0
2009-08-19 04:35:00,2.09447,2.0946,2.09398,2.094,38000000.0
2009-08-19 04:40:00,2.09407,2.09442,2.09398,2.09407,48000000.0
2009-08-19 04:45:00,2.09428,2.09551,2.09428,2.09523,37000000.0
2009-08-19 04:50:00,2.09535,2.09579,2.09483,2.09531,50000000.0
2009-08-19 04:55:00,2.09481,2.09496,2.09439,2.09476,52000000.0
2009-08-19 05:00:00,2.0948,2.09507,2.09422,2.09507,40000000.0
2009-08-19 05:05:00,2.09521,2.09521,2.09409,2.09415,53000000.0
2009-08-19 05:10:00,2.09432,2.09495,2.09432,2.09486,57000000.0
2009-08-19 05:15:00,2.09489,2.09504,2.0938,2.09458,53000000.0
2009-08-19 05:20:00,2.09461,2.09584,2.09453,2.09584,107000000.0
2009-08-19 05:25:00,2.09594,2.09594,2.09509,2.09526,125000000.0
2009-08-19 05:30:00,2.09535,2.09647,2.09535,2.09647,43000000.0
2009-08-19 05:35:00,2.0961,2.09628,2.0951,2.0955,54000000.0
2009-08-19 05:40:00,2.09586,2.09626,2.09579,2.09584,47000000.0
2009-08-19 05:45:00,2.09575,2.09599,2.09529,2.09574,57000000.0
2009-08-19 05:50:00,2.09508,2.09589,2.09501,2.0955,82000000.0
2009-08-19 05:55:00,2.09547,2.09579,2.0953,2.0955,86000000.0
2009-08-19 06:00:00,2.09535,2.09621,2.0945,2.09553,87000000.0
2009-08-19 06:05:00,2.09556,2.09558,2.09455,2.09455,45000000.0
2009-08-19 06:10:00,2.09491,2.09578,2.0946,2.09559,50000000.0
2009-08-19 06:15:00,2.09536,2.09656,2.09536,2.09554,61000000.0
2009-08-19 06:20:00,2.0952,2.09544,2.09354,2.09485,76000000.0
2009-08-19 06:25:00,2.0948,2.09502,2.09446,2.0948,41000000.0
2009-08-19 06:30:00,2.09479,2.09506,2.09279,2.09291,88000000.0
2009-08-19 06:35:00,2.09287,2.09347,2.0927,2.0929,45000000.0
2009-08-19 06:40:00,2.09298,2.09369,2.09298,2.0934,40000000.0
2009-08-19 06:45:00,2.09343,2.09408,2.09201,2.09408,41000000.0
2009-08-19 06:50:00,2.09415,2.09481,2.09406,2.09442,46000000.0
2009-08-19 06:55:00,2.0943,2.09475,2.0935,2.0935,66000000.0
2009-08-19 07:00:00,2.09333,2.09408,2.09299,2.09399,56000000.0
2009-08-19 07:05:00,2.09371,2.09388,2.09283,2.09283,59000000.0
2009-08-19 07:10:00,2.09354,2.09477,2.0934,2.0945,61000000.0
2009-08-19 07:15:00,2.09439,2.09443,2.09394,2.09421,49000000.0
2009-08-19 07:20:00,2.0943,2.09487,2.09368,2.09374,60000000.0
2009-08-19 07:25:00,2.09345,2.09503,2.09336,2.09489,106000000.0
2009-08-19 07:30:00,2.09491,2.09637,2.0949,2.09624,76000000.0
2009-08-19 07:35:00,2.0962,2.09743,2.0962,2.09651,54000000.0
2009-08-19 07:40:00,2.09664,2.09793,2.09589,2.09589,82000000.0
2009-08-19 07:45:00,2.09546,2.09747,2.09495,2.09747,77000000.0
2009-08-19 07:50:00,2.09758,2.09909,2.0971,2.09732,97000000.0
2009-08-19 07:55:00,2.09659,2.09807,2.09659,2.0969,101000000.0
2009-08-19 08:00:00,2.0967,2.09896,2.0967,2.0967,106000000.0
2009-08-19 08:05:00,2.09639,2.09734,2.09562,2.09734,93000000.0
2009-08-19 08:10:00,2.09751,2.09926,2.09751,2.09882,118000000.0
2009-08-19 08:15:00,2.09895,2.09948,2.09832,2.09832,94000000.0
2009-08-19 08:20:00,2.09828,2.09989,2.09804,2.09941,101000000.0
2009-08-19 08:25:00,2.09942,2.09974,2.09852,2.09882,154000000.0
2009-08-19 08:30:00,2.09835,2.1004,2.09803,2.10036,216000000.0
2009-08-19 08:35:00,2.10049,2.10127,2.1001,2.10013,120000000.0
2009-08-19 08:40:00,2.1,2.10141,2.09988,2.10084,123000000.0
2009-08-19 08:45:00,2.1011,2.10359,2.1011,2.10344,148000000.0
2009-08-19 08:50:00,2.10342,2.10371,2.10202,2.10253,232000000.0
2009-08-19 08:55:00,2.10239,2.10271,2.10177,2.10181,129000000.0
2009-08-19 09:00:00,2.1019,2.10316,2.10151,2.10152,98000000.0
2009-08-19 09:05:00,2.10148,2.10156,2.09955,2.09981,129000000.0
2009-08-19 09:10:00,2.10001,2.10029,2.09927,2.09994,216000000.0
2009-08-19 09:15:00,2.10038,2.10202,2.10038,2.10202,232000000.0
2009-08-19 09:20:00,2.10212,2.10263,2.10065,2.10118,273000000.0
2009-08-19 09:25:00,2.1011,2.10123,2.10091,2.10099,194000000.0
2009-08-19 09:30:00,2.10084,2.10163,2.10063,2.10163,151000000.0
2009-08-19 09:35:00,2.10176,2.10476,2.10124,2.10469,228000000.0
2009-08-19 09:40:00,2.10485,2.1053,2.10444,2.10454,226000000.0
2009-08-19 09:45:00,2.10476,2.10476,2.10257,2.10445,136000000.0
2009-08-19 09:50:00,2.10469,2.10486,2.1044,2.10486,196000000.0
2009-08-19 09:55:00,2.10519,2.1052,2.10416,2.1046,190000000.0
2009-08-19 10:00:00,2.10484,2.105,2.10424,2.10424,196000000.0
2009-08-19 10:05:00,2.10473,2.1052,2.10456,2.10492,232000000.0
2009-08-19 10:10:00,2.10449,2.10606,2.10439,2.10606,303000000.0
2009-08-19 10:15:00,2.10589,2.10593,2.10559,2.10565,225000000.0
2009-08-19 10:20:00,2.10588,2.10592,2.10476,2.10478,233000000.0
2009-08-19 10:25:00,2.105,2.10559,2.10416,2.10444,301000000.0
2009-08-19 10:30:00,2.10423,2.1079,2.10423,2.10748,157000000.0
2009-08-19 10:35:00,2.10737,2.10752,2.10648,2.10648,140000000.0
2009-08-19 10:40:00,2.10556,2.10556,2.10434,2.10448,139000000.0
2009-08-19 10:45:00,2.10454,2.10467,2.10372,2.10372,165000000.0
2009-08-19 10:50:00,2.10358,2.10608,2.10346,2.10597,206000000.0
2009-08-19 10:55:00,2.10602,2.10602,2.10429,2.10551,176000000.0
2009-08-19 11:00:00,2.10532,2.10545,2.10317,2.10317,178000000.0
2009-08-19 11:05:00,2.10319,2.10333,2.10281,2.10296,142000000.0
2009-08-19 11:10:00,2.10297,2.10325,2.10268,2.10274,236000000.0
2009-08-19 11:15:00,2.10287,2.10488,2.10287,2.10482,218000000.0
2009-08-19 11:20:00,2.10524,2.10582,2.10518,2.1055,229000000.0
2009-08-19 11:25:00,2.10531,2.10624,2.10515,2.10531,183000000.0
2009-08-19 11:30:00,2.10549,2.10693,2.1054,2.10678,173000000.0
2009-08-19 11:35:00,2.10651,2.10671,2.10609,2.10609,231000000.0
2009-08-19 11:40:00,2.10597,2.10599,2.10513,2.1056,185000000.0
2009-08-19 11:45:00,2.10577,2.10597,2.10537,2.10557,169000000.0
2009-08-19 11:50:00,2.10551,2.1057,2.10488,2.10544,188000000.0
2009-08-19 11:55:00,2.10565,2.10565,2.10497,2.10555,200000000.0
2009-08-19 12:00:00,2.10556,2.10593,2.1052,2.10537,150000000.0
2009-08-19 12:05:00,2.10518,2.10587,2.1051,2.10584,112000000.0
2009-08-19 12:10:00,2.10583,2.10639,2.10583,2.10606,149000000.0
2009-08-19 12:15:00,2.106,2.10608,2.10556,2.106,180000000.0
2009-08-19 12:20:00,2.10636,2.10642,2.10602,2.10642,178000000.0
2009-08-19 12:25:00,2.10622,2.10625,2.10309,2.10365,208000000.0
2009-08-19 12:30:00,2.10401,2.10716,2.10401,2.10671,188000000.0
2009-08-19 12:35:00,2.10669,2.10704,2.10642,2.10656,110000000.0
2009-08-19 12:40:00,2.10676,2.10776,2.10657,2.10704,82000000.0
2009-08-19 12:45:00,2.10688,2.10688,2.10566,2.10659,160000000.0
2009-08-19 12:50:00,2.10771,2.10909,2.1075,2.10806,129000000.0
2009-08-19 12:55:00,2.10819,2.10913,2.108,2.1088,131000000.0
2009-08-19 13:00:00,2.10911,2.10913,2.10747,2.10763,91000000.0
2009-08-19 13:05:00,2.10757,2.10792,2.10647,2.10683,126000000.0
2009-08-19 13:10:00,2.10683,2.10787,2.10681,2.10706,104000000.0
2009-08-19 13:15:00,2.10669,2.10745,2.10669,2.10724,141000000.0
2009-08-19 13:20:00,2.10728,2.1084,2.10728,2.10832,165000000.0
2009-08-19 13:25:00,2.10832,2.10856,2.10773,2.10773,128000000.0
2009-08-19 13:30:00,2.10814,2.10985,2.10814,2.10929,118000000.0
2009-08-19 13:35:00,2.10941,2.11013,2.10878,2.10975,143000000.0
2009-08-19 13:40:00,2.10977,2.10995,2.10922,2.10954,145000000.0
2009-08-19 13:45:00,2.10987,2.1101,2.10821,2.10845,101000000.0
2009-08-19 13:50:00,2.10835,2.10835,2.10756,2.10771,144000000.0
2009-08-19 13:55:00,2.10761,2.10835,2.10749,2.10763,144000000.0
2009-08-19 14:00:00,2.10827,2.10875,2.10748,2.10758,124000000.0
2009-08-19 14:05:00,2.10771,2.10804,2.10719,2.10768,128000000.0
2009-08-19 14:10:00,2.10756,2.1103,2.10756,2.11,104000000.0
2009-08-19 14:15:00,2.10992,2.11198,2.10966,2.11171,86000000.0
2009-08-19 14:20:00,2.11197,2.11356,2.11177,2.11343,84000000.0
2009-08-19 14:25:00,2.11331,2.11418,2.11261,2.11261,75000000.0
2009-08-19 14:30:00,2.11279,2.11342,2.11226,2.11287,63000000.0
2009-08-19 14:35:00,2.11324,2.11373,2.11243,2.11293,41000000.0
2009-08-19 14:40:00,2.11319,2.11322,2.1119,2.11231,43000000.0
2009-08-19 14:45:00,2.11202,2.11235,2.11152,2.1117,40000000.0
2009-08-19 14:50:00,2.11152,2.11164,2.1101,2.11136,37000000.0
2009-08-19 14:55:00,2.11152,2.11197,2.11017,2.11044,38000000.0
2009-08-19 15:00:00,2.11018,2.11049,2.10924,2.11049,37000000.0
2009-08-19 15:05:00,2.11052,2.11092,2.10993,2.11009,41000000.0
2009-08-19 15:10:00,2.11027,2.1115,2.11023,2.11064,42000000.0
2009-08-19 15:15:00,2.11093,2.11097,2.10915,2.10945,37000000.0
2009-08-19 15:20:00,2.10952,2.10997,2.10932,2.10982,42000000.0
2009-08-19 15:25:00,2.11027,2.11152,2.11027,2.11047,39000000.0
2009-08-19 15:30:00,2.11121,2.11152,2.10887,2.10896,42000000.0
2009-08-19 15:35:00,2.10882,2.10977,2.10594,2.10977,39000000.0
2009-08-19 15:40:00,2.10984,2.11076,2.10942,2.1097,44000000.0
2009-08-19 15:45:00,2.10908,2.10987,2.10767,2.10987,38000000.0
2009-08-19 15:50:00,2.10957,2.10985,2.10788,2.10981,42000000.0
2009-08-19 15:55:00,2.11051,2.11162,2.10887,2.11141,43000000.0
2009-08-19 16:00:00,2.11066,2.11066,2.10829,2.10861,43000000.0
2009-08-19 16:05:00,2.10879,2.10953,2.10762,2.10953,44000000.0
2009-08-19 16:10:00,2.10968,2.11227,2.10925,2.11227,44000000.0
2009-08-19 16:15:00,2.11234,2.11245,2.11021,2.11048,47000000.0
2009-08-19 16:20:00,2.11097,2.11109,2.10924,2.11042,44000000.0
2009-08-19 16:25:00,2.11087,2.11238,2.11087,2.11136,43000000.0
2009-08-19 16:30:00,2.11099,2.11283,2.11037,2.11142,42000000.0
2009-08-19 16:35:00,2.11153,2.11243,2.11051,2.11243,38000000.0
2009-08-19 16:40:00,2.11208,2.11208,2.11022,2.1107,42000000.0
2009-08-19 16:45:00,2.11084,2.11228,2.11034,2.11034,47000000.0
2009-08-19 16:50:00,2.11001,2.11067,2.10939,2.11062,37000000.0
2009-08-19 16:55:00,2.1107,2.11365,2.1107,2.11365,41000000.0
2009-08-19 17:00:00,2.11401,2.11613,2.11221,2.1159,37000000.0
2009-08-19 17:05:00,2.1161,2.11662,2.11424,2.11538,44000000.0
2009-08-19 17:10:00,2.1152,2.11653,2.11501,2.11639,40000000.0
2009-08-19 17:15:00,2.1161,2.11671,2.11513,2.11671,36000000.0
2009-08-19 17:20:00,2.11676,2.11732,2.11553,2.11608,41000000.0
2009-08-19 17:25:00,2.11582,2.11582,2.11421,2.11421,38000000.0
2009-08-19 17:30:00,2.11438,2.1153,2.11385,2.11517,45000000.0
2009-08-19 17:35:00,2.1155,2.11587,2.11499,2.11541,36000000.0
2009-08-19 17:40:00,2.11548,2.11554,2.11319,2.11433,45000000.0
2009-08-19 17:45:00,2.1148,2.11485,2.11303,2.11303,37000000.0
2009-08-19 17:50:00,2.11292,2.11322,2.11146,2.11174,39000000.0
2009-08-19 17:55:00,2.11161,2.11261,2.11116,2.11261,44000000.0
2009-08-19 18:00:00,2.11172,2.11362,2.11139,2.1132,40000000.0
2009-08-19 18:05:00,2.11299,2.11299,2.10964,2.10972,44000000.0
2009-08-19 18:10:00,2.10946,2.11051,2.10883,2.11049,44000000.0
2009-08-19 18:15:00,2.11037,2.11051,2.10902,2.1104,42000000.0
2009-08-19 18:20:00,2.11006,2.1109,2.10836,2.11064,47000000.0
2009-08-19 18:25:00,2.11029,2.11092,2.10987,2.11092,36000000.0
2009-08-19 18:30:00,2.11071,2.11124,2.1105,2.11118,46000000.0
2009-08-19 18:35:00,2.11119,2.11156,2.11061,2.11074,38000000.0
2009-08-19 18:40:00,2.11046,2.11231,2.1103,2.11231,41000000.0
2009-08-19 18:45:00,2.11258,2.11281,2.1117,2.11195,44000000.0
2009-08-19 18:50:00,2.11232,2.11255,2.11145,2.11145,42000000.0
2009-08-19 18:55:00,2.1113,2.11159,2.11028,2.11039,41000000.0
2009-08-19 19:00:00,2.11,2.11156,2.10957,2.11154,37000000.0
2009-08-19 19:05:00,2.11129,2.11215,2.11064,2.11072,40000000.0
2009-08-19 19:10:00,2.1103,2.11066,2.10791,2.10959,47000000.0
2009-08-19 19:15:00,2.10966,2.11115,2.10966,2.11032,42000000.0
2009-08-19 19:20:00,2.1104,2.11148,2.10906,2.1093,44000000.0
2009-08-19 19:25:00,2.10941,2.10959,2.10795,2.10804,38000000.0
2009-08-19 19:30:00,2.10829,2.10991,2.10829,2.10967,39000000.0
2009-08-19 19:35:00,2.10959,2.11072,2.10958,2.10958,38000000.0
2009-08-19 19:40:00,2.1098,2.11142,2.10876,2.11074,42000000.0
2009-08-19 19:45:00,2.11113,2.11128,2.11064,2.1109,40000000.0
2009-08-19 19:50:00,2.11054,2.11085,2.11027,2.11058,36000000.0
2009-08-19 19:55:00,2.11026,2.11032,2.10851,2.10992,41000000.0
2009-08-19 20:00:00,2.11001,2.11071,2.10896,2.11071,36000000.0
2009-08-19 20:05:00,2.11057,2.11236,2.11041,2.11229,42000000.0
2009-08-19 20:10:00,2.11204,2.11255,2.11176,2.11242,43000000.0
2009-08-19 20:15:00,2.11247,2.11253,2.11178,2.11178,42000000.0
2009-08-19 20:20:00,2.11204,2.11288,2.11173,2.11233,40000000.0
2009-08-19 20:25:00,2.11225,2.11296,2.11225,2.11251,39000000.0
2009-08-19 20:30:00,2.11263,2.11334,2.11224,2.11332,37000000.0
2009-08-19 20:35:00,2.11311,2.1136,2.11218,2.11218,46000000.0
2009-08-19 20:40:00,2.11234,2.11321,2.11174,2.11199,39000000.0
2009-08-19 20:45:00,2.11163,2.11231,2.11143,2.11196,37000000.0
2009-08-19 20:50:00,2.11278,2.11329,2.112,2.11287,40000000.0
2009-08-19 20:55:00,2.11305,2.11313,2.11207,2.11218,36000000.0
2009-08-19 21:00:00,2.11245,2.11245,2.11124,2.11124,35000000.0
2009-08-19 21:05:00,2.11149,2.11353,2.11107,2.1134,44000000.0
2009-08-19 21:10:00,2.11346,2.11362,2.11307,2.11309,34000000.0
2009-08-19 21:15:00,2.11294,2.11318,2.11211,2.11211,33000000.0
2009-08-19 21:20:00,2.11163,2.11204,2.10993,2.10993,35000000.0
2009-08-19 21:25:00,2.11016,2.11054,2.10993,2.11036,36000000.0
2009-08-19 21:30:00,2.11032,2.11143,2.11032,2.11143,45000000.0
2009-08-19 21:35:00,2.11135,2.11191,2.11087,2.11187,44000000.0
2009-08-19 21:40:00,2.11128,2.11128,2.10943,2.11064,42000000.0
2009-08-19 21:45:00,2.11052,2.11183,2.11032,2.11055,39000000.0
2009-08-19 21:50:00,2.11082,2.11098,2.11033,2.11045,36000000.0
2009-08-19 21:55:00,2.11039,2.11039,2.10912,2.10912,37000000.0
2009-08-19 22:00:00,2.10995,2.10995,2.10895,2.10968,38000000.0
2009-08-19 22:05:00,2.10969,2.10984,2.10948,2.1096,42000000.0
2009-08-19 22:10:00,2.10929,2.10944,2.10892,2.10912,43000000.0
2009-08-19 22:15:00,2.10925,2.10947,2.10754,2.10875,36000000.0
2009-08-19 22:20:00,2.10859,2.10932,2.10824,2.10913,38000000.0
2009-08-19 22:25:00,2.10864,2.11005,2.1085,2.10927,43000000.0
2009-08-19 22:30:00,2.1095,2.1098,2.10924,2.10968,38000000.0
2009-08-19 22:35:00,2.10968,2.10968,2.10779,2.10811,42000000.0
2009-08-19 22:40:00,2.1083,2.11051,2.10817,2.11051,36000000.0
2009-08-19 22:45:00,2.11074,2.11095,2.10893,2.11062,41000000.0
2009-08-19 22:50:00,2.10972,2.10972,2.10787,2.10873,38000000.0
2009-08-19 22:55:00,2.10885,2.10975,2.10885,2.10919,34000000.0
2009-08-19 23:00:00,2.10931,2.10936,2.10833,2.10894,38000000.0
2009-08-19 23:05:00,2.10889,2.10949,2.10877,2.10897,38000000.0
2009-08-19 23:10:00,2.10906,2.10921,2.10843,2.1088,42000000.0
2009-08-19 23:15:00,2.10905,2.10947,2.10826,2.10859,38000000.0
2009-08-19 23:20:00,2.10803,2.11065,2.10785,2.11065,38000000.0
2009-08-19 23:25:00,2.11094,2.11096,2.10953,2.11077,42000000.0
2009-08-19 23:30:00,2.11058,2.11058,2.10846,2.10883,41000000.0
2009-08-19 23:35:00,2.10879,2.10887,2.10758,2.10758,39000000.0
2009-08-19 23:40:00,2.10748,2.10794,2.10727,2.10794,40000000.0
2009-08-19 23:45:00,2.10799,2.10826,2.10695,2.1082,40000000.0
2009-08-19 23:50:00,2.10817,2.10832,2.10539,2.10742,43000000.0
2009-08-19 23:55:00,2.10758,2.10773,2.10611,2.10649,42000000.0
2009-08-20 00:00:00,2.10655,2.10779,2.10627,2.10779,36000000.0
2009-08-20 00:05:00,2.10825,2.10913,2.10784,2.10908,42000000.0
2009-08-20 00:10:00,2.10915,2.10927,2.10882,2.10897,42000000.0
2009-08-20 00:15:00,2.10898,2.1092,2.10864,2.1092,41000000.0
2009-08-20 00:20:00,2.10874,2.10939,2.10871,2.1092,42000000.0
2009-08-20 00:25:00,2.10923,2.10929,2.10863,2.10904,42000000.0
2009-08-20 00:30:00,2.10905,2.10905,2.10845,2.10895,39000000.0
2009-08-20 00:35:00,2.10863,2.10914,2.10848,2.10881,42000000.0
2009-08-20 00:40:00,2.10866,2.10976,2.10841,2.10972,41000000.0
2009-08-20 00:45:00,2.10964,2.11,2.10933,2.11,46000000.0
2009-08-20 00:50:00,2.11013,2.11041,2.10971,2.11025,41000000.0
2009-08-20 00:55:00,2.11014,2.11022,2.10853,2.10872,37000000.0
2009-08-20 01:00:00,2.10887,2.11092,2.10887,2.10981,42000000.0
2009-08-20 01:05:00,2.1102,2.1108,2.10921,2.10976,37000000.0
2009-08-20 01:10:00,2.10989,2.11023,2.10967,2.10982,43000000.0
2009-08-20 01:15:00,2.11001,2.11053,2.10986,2.11031,39000000.0
2009-08-20 01:20:00,2.11015,2.1104,2.10966,2.11014,40000000.0
2009-08-20 01:25:00,2.11015,2.11066,2.10942,2.11062,40000000.0
2009-08-20 01:30:00,2.1108,2.11113,2.11061,2.11067,40000000.0
2009-08-20 01:35:00,2.11061,2.11066,2.1086,2.10862,42000000.0
2009-08-20 01:40:00,2.10878,2.10926,2.10849,2.10926,45000000.0
2009-08-20 01:45:00,2.10945,2.10963,2.10835,2.10963,37000000.0
2009-08-20 01:50:00,2.10971,2.11044,2.10879,2.10883,38000000.0
2009-08-20 01:55:00,2.10905,2.11044,2.1084,2.10871,43000000.0
2009-08-20 02:00:00,2.10864,2.10879,2.10813,2.10837,63000000.0
2009-08-20 02:05:00,2.10792,2.10832,2.10776,2.10784,55000000.0
2009-08-20 02:10:00,2.10774,2.10961,2.10736,2.10961,43000000.0
2009-08-20 02:15:00,2.10923,2.10923,2.10784,2.10906,40000000.0
2009-08-20 02:20:00,2.10886,2.10908,2.10779,2.10779,48000000.0
2009-08-20 02:25:00,2.10781,2.10788,2.10704,2.10734,69000000.0
2009-08-20 02:30:00,2.1068,2.1073,2.1065,2.10672,57000000.0
2009-08-20 02:35:00,2.10659,2.10704,2.10582,2.10608,45000000.0
2009-08-20 02:40:00,2.10603,2.10622,2.10506,2.10553,47000000.0
2009-08-20 02:45:00,2.10606,2.10712,2.10534,2.1069,49000000.0
2009-08-20 02:50:00,2.1069,2.10733,2.10623,2.10637,35000000.0
2009-08-20 02:55:00,2.10665,2.10779,2.10636,2.1074,54000000.0
2009-08-20 03:00:00,2.10792,2.108,2.10634,2.108,40000000.0
2009-08-20 03:05:00,2.1079,2.10804,2.10677,2.10753,44000000.0
2009-08-20 03:10:00,2.10778,2.10835,2.10645,2.10781,51000000.0
2009-08-20 03:15:00,2.10766,2.10809,2.10663,2.10727,37000000.0
2009-08-20 03:20:00,2.107,2.10744,2.10522,2.10744,38000000.0
2009-08-20 03:25:00,2.10711,2.10744,2.1049,2.1049,52000000.0
2009-08-20 03:30:00,2.10521,2.10662,2.10408,2.10662,43000000.0
2009-08-20 03:35:00,2.10689,2.10713,2.10628,2.10662,42000000.0
2009-08-20 03:40:00,2.10663,2.10716,2.10587,2.1064,39000000.0
2009-08-20 03:45:00,2.10646,2.10669,2.10619,2.1062,57000000.0
2009-08-20 03:50:00,2.10622,2.10699,2.10431,2.1046,41000000.0
2009-08-20 03:55:00,2.1044,2.10594,2.1038,2.10581,46000000.0
2009-08-20 04:00:00,2.10533,2.10533,2.10326,2.10332,72000000.0
2009-08-20 04:05:00,2.1033,2.10364,2.10296,2.1035,40000000.0
2009-08-20 04:10:00,2.10364,2.10393,2.10341,2.10346,37000000.0
2009-08-20 04:15:00,2.10326,2.10444,2.10302,2.10444,64000000.0
2009-08-20 04:20:00,2.10483,2.10552,2.10366,2.10366,47000000.0
2009-08-20 04:25:00,2.1041,2.10608,2.1041,2.10608,56000000.0
2009-08-20 04:30:00,2.10602,2.10604,2.10531,2.10541,67000000.0
2009-08-20 04:35:00,2.10573,2.10603,2.1048,2.10528,38000000.0
2009-08-20 04:40:00,2.10542,2.10641,2.10509,2.10641,48000000.0
2009-08-20 04:45:00,2.10598,2.10664,2.10501,2.10664,37000000.0
2009-08-20 04:50:00,2.10681,2.10682,2.10586,2.10589,50000000.0
2009-08-20 04:55:00,2.10598,2.10619,2.10551,2.10557,52000000.0
2009-08-20 05:00:00,2.10581,2.10704,2.10581,2.10663,40000000.0
2009-08-20 05:05:00,2.1065,2.1065,2.10577,2.10602,53000000.0
2009-08-20 05:10:00,2.10602,2.10634,2.10582,2.10582,57000000.0
2009-08-20 05:15:00,2.1057,2.10684,2.10562,2.10562,53000000.0
2009-08-20 05:20:00,2.10557,2.10634,2.10557,2.10614,107000000.0
2009-08-20 05:25:00,2.10616,2.10624,2.10562,2.10564,125000000.0
2009-08-20 05:30:00,2.10548,2.10548,2.10482,2.10513,43000000.0
2009-08-20 05:35:00,2.10482,2.10509,2.10437,2.10468,54000000.0
2009-08-20 05:40:00,2.1047,2.10505,2.1047,2.10486,47000000.0
2009-08-20 05:45:00,2.10467,2.10623,2.10467,2.10553,57000000.0
2009-08-20 05:50:00,2.10558,2.10558,2.10484,2.10484,82000000.0
2009-08-20 05:55:00,2.10476,2.10593,2.10476,2.10575,86000000.0
2009-08-20 06:00:00,2.10579,2.10615,2.10575,2.10583,87000000.0
2009-08-20 06:05:00,2.10577,2.1068,2.10531,2.10675,45000000.0
2009-08-20 06:10:00,2.10675,2.10718,2.10599,2.10635,50000000.0
2009-08-20 06:15:00,2.10651,2.10699,2.10599,2.10635,61000000.0
2009-08-20 06:20:00,2.10616,2.10682,2.10607,2.10682,76000000.0
2009-08-20 06:25:00,2.10678,2.10704,2.10655,2.10691,41000000.0
2009-08-20 06:30:00,2.1069,2.10737,2.1069,2.10706,88000000.0
2009-08-20 06:35:00,2.10698,2.10729,2.10613,2.1065,45000000.0
2009-08-20 06:40:00,2.10638,2.10638,2.10516,2.10519,44000000.0
2009-08-20 06:45:00,2.10525,2.10566,2.10306,2.10555,41000000.0
2009-08-20 06:50:00,2.10543,2.10558,2.10479,2.10544,46000000.0
2009-08-20 06:55:00,2.10473,2.10689,2.10473,2.10635,66000000.0
2009-08-20 07:00:00,2.1069,2.10776,2.10585,2.10637,56000000.0
2009-08-20 07:05:00,2.10638,2.10873,2.10624,2.10873,59000000.0
2009-08-20 07:10:00,2.10874,2.10898,2.10799,2.10898,61000000.0
2009-08-20 07:15:00,2.10877,2.10898,2.10773,2.10834,49000000.0
2009-08-20 07:20:00,2.10862,2.10921,2.1083,2.10866,60000000.0
2009-08-20 07:25:00,2.10859,2.10912,2.10809,2.10814,106000000.0
2009-08-20 07:30:00,2.10803,2.10848,2.10784,2.10837,76000000.0
2009-08-20 07:35:00,2.10814,2.10853,2.10781,2.10812,54000000.0
2009-08-20 07:40:00,2.10827,2.10862,2.1073,2.10759,82000000.0
2009-08-20 07:45:00,2.10779,2.10795,2.10538,2.10573,77000000.0
2009-08-20 07:50:00,2.10565,2.10713,2.10525,2.10525,97000000.0
2009-08-20 07:55:00,2.10534,2.10602,2.10463,2.10463,101000000.0
2009-08-20 08:00:00,2.10501,2.10643,2.10501,2.10615,106000000.0
2009-08-20 08:05:00,2.10604,2.10703,2.10604,2.10627,93000000.0
2009-08-20 08:10:00,2.10627,2.10647,2.10582,2.10593,118000000.0
2009-08-20 08:15:00,2.10593,2.10625,2.10355,2.10377,94000000.0
2009-08-20 08:20:00,2.1039,2.10457,2.10385,2.10386,101000000.0
2009-08-20 08:25:00,2.10399,2.10433,2.10355,2.1042,154000000.0
2009-08-20 08:30:00,2.10421,2.10479,2.10401,2.10442,216000000.0
2009-08-20 08:35:00,2.10434,2.10447,2.10308,2.10313,120000000.0
2009-08-20 08:40:00,2.10315,2.10315,2.10164,2.10216,123000000.0
2009-08-20 08:45:00,2.10225,2.10264,2.10179,2.10263,148000000.0
2009-08-20 08:50:00,2.10218,2.10278,2.10147,2.10266,232000000.0
2009-08-20 08:55:00,2.10259,2.10259,2.10099,2.10099,129000000.0
2009-08-20 09:00:00,2.10099,2.10126,2.09944,2.09944,98000000.0
2009-08-20 09:05:00,2.09955,2.10113,2.09955,2.10092,129000000.0
2009-08-20 09:10:00,2.10095,2.10142,2.10067,2.10104,216000000.0
2009-08-20 09:15:00,2.10102,2.10137,2.10073,2.10126,232000000.0
2009-08-20 09:20:00,2.101,2.10241,2.10095,2.10241,273000000.0
2009-08-20 09:25:00,2.10216,2.10216,2.10148,2.10196,194000000.0
2009-08-20 09:30:00,2.10173,2.10287,2.10128,2.10287,151000000.0
2009-08-20 09:35:00,2.10285,2.1039,2.10285,2.1037,228000000.0
2009-08-20 09:40:00,2.10333,2.10344,2.10265,2.10316,226000000.0
2009-08-20 09:45:00,2.10337,2.10389,2.10306,2.10317,136000000.0
2009-08-20 09:50:00,2.10321,2.10337,2.10207,2.10254,196000000.0
2009-08-20 09:55:00,2.10294,2.10338,2.10116,2.10116,190000000.0
2009-08-20 10:00:00,2.10118,2.10255,2.10113,2.10205,196000000.0
2009-08-20 10:05:00,2.10173,2.10272,2.10173,2.10272,232000000.0
2009-08-20 10:10:00,2.10276,2.10291,2.10127,2.10154,303000000.0
2009-08-20 10:15:00,2.10134,2.1021,2.10108,2.1021,225000000.0
2009-08-20 10:20:00,2.10181,2.10204,2.10134,2.10183,233000000.0
2009-08-20 10:25:00,2.10193,2.10193,2.10111,2.10119,301000000.0
2009-08-20 10:30:00,2.10096,2.10208,2.10057,2.10205,157000000.0
2009-08-20 10:35:00,2.10216,2.10321,2.10214,2.10308,140000000.0
2009-08-20 10:40:00,2.10324,2.10479,2.10324,2.10438,139000000.0
2009-08-20 10:45:00,2.1044,2.10577,2.1044,2.10519,165000000.0
2009-08-20 10:50:00,2.10493,2.10516,2.10351,2.10426,206000000.0
2009-08-20 10:55:00,2.10463,2.10463,2.10406,2.1042,176000000.0
2009-08-20 11:00:00,2.10485,2.10517,2.10394,2.10408,178000000.0
2009-08-20 11:05:00,2.10415,2.10583,2.10415,2.10547,142000000.0
2009-08-20 11:10:00,2.10552,2.10559,2.10449,2.10493,236000000.0
2009-08-20 11:15:00,2.10499,2.10541,2.10487,2.10541,218000000.0
2009-08-20 11:20:00,2.1051,2.10591,2.10449,2.10567,229000000.0
2009-08-20 11:25:00,2.10532,2.10535,2.10474,2.10528,183000000.0
2009-08-20 11:30:00,2.10539,2.10658,2.10513,2.10644,173000000.0
2009-08-20 11:35:00,2.10623,2.10677,2.10498,2.10648,231000000.0
2009-08-20 11:40:00,2.10645,2.10672,2.10524,2.10651,185000000.0
2009-08-20 11:45:00,2.10665,2.10692,2.10602,2.10678,169000000.0
2009-08-20 11:50:00,2.10686,2.10718,2.10646,2.10648,188000000.0
2009-08-20 11:55:00,2.10647,2.10785,2.10647,2.10747,200000000.0
2009-08-20 12:00:00,2.10744,2.10819,2.10729,2.10819,150000000.0
2009-08-20 12:05:00,2.10821,2.10861,2.10754,2.10861,112000000.0
2009-08-20 12:10:00,2.10863,2.10878,2.10791,2.10868,149000000.0
2009-08-20 12:15:00,2.1083,2.10851,2.10789,2.1082,180000000.0
2009-08-20 12:20:00,2.10828,2.1089,2.10822,2.10859,178000000.0
2009-08-20 12:25:00,2.10889,2.10942,2.10701,2.10703,208000000.0
2009-08-20 12:30:00,2.10707,2.10915,2.10707,2.10908,188000000.0
2009-08-20 12:35:00,2.10915,2.10956,2.10875,2.10876,110000000.0
2009-08-20 12:40:00,2.10876,2.1094,2.10848,2.10928,82000000.0
2009-08-20 12:45:00,2.10928,2.10951,2.10873,2.10883,160000000.0
2009-08-20 12:50:00,2.10929,2.10981,2.10858,2.10882,129000000.0
2009-08-20 12:55:00,2.10882,2.10887,2.10779,2.1082,131000000.0
2009-08-20 13:00:00,2.10828,2.10961,2.10828,2.10961,91000000.0
2009-08-20 13:05:00,2.10957,2.11,2.10937,2.11,126000000.0
2009-08-20 13:10:00,2.10997,2.11143,2.10952,2.11118,104000000.0
2009-08-20 13:15:00,2.11115,2.11121,2.10931,2.10966,141000000.0
2009-08-20 13:20:00,2.10943,2.11182,2.10943,2.11173,165000000.0
2009-08-20 13:25:00,2.1117,2.11203,2.11121,2.11121,128000000.0
2009-08-20 13:30:00,2.11124,2.11135,2.11,2.11031,118000000.0
2009-08-20 13:35:00,2.11015,2.11033,2.1088,2.1088,143000000.0
2009-08-20 13:40:00,2.10865,2.10887,2.10809,2.10845,145000000.0
2009-08-20 13:45:00,2.10831,2.1084,2.10766,2.10774,101000000.0
2009-08-20 13:50:00,2.1078,2.10847,2.10735,2.10752,144000000.0
2009-08-20 13:55:00,2.10726,2.10773,2.10697,2.10709,144000000.0
2009-08-20 14:00:00,2.10704,2.10709,2.1067,2.10709,124000000.0
2009-08-20 14:05:00,2.10678,2.10689,2.10583,2.1061,128000000.0
2009-08-20 14:10:00,2.10609,2.1063,2.10481,2.10483,104000000.0
2009-08-20 14:15:00,2.10489,2.10664,2.10481,2.10664,86000000.0
2009-08-20 14:20:00,2.10678,2.10678,2.10538,2.10538,84000000.0
2009-08-20 14:25:00,2.1054,2.10664,2.1054,2.10632,75000000.0
2009-08-20 14:30:00,2.10742,2.10908,2.10709,2.10859,61000000.0
2009-08-20 14:35:00,2.10853,2.10858,2.1073,2.1079,41000000.0
2009-08-20 14:40:00,2.10846,2.10865,2.10744,2.10865,43000000.0
2009-08-20 14:45:00,2.1087,2.11,2.1087,2.10932,40000000.0
2009-08-20 14:50:00,2.10934,2.11039,2.10836,2.10838,37000000.0
2009-08-20 14:55:00,2.10757,2.10864,2.10705,2.10864,38000000.0
2009-08-20 15:00:00,2.10933,2.11029,2.10928,2.11004,37000000.0
2009-08-20 15:05:00,2.11004,2.11016,2.10812,2.10851,41000000.0
2009-08-20 15:10:00,2.10853,2.10903,2.10716,2.10716,42000000.0
2009-08-20 15:15:00,2.10775,2.10856,2.10768,2.10854,37000000.0
2009-08-20 15:20:00,2.10851,2.11028,2.10851,2.11015,42000000.0
2009-08-20 15:25:00,2.10965,2.10979,2.10716,2.10716,39000000.0
2009-08-20 15:30:00,2.10831,2.10973,2.10831,2.10912,39000000.0
2009-08-20 15:35:00,2.10887,2.10887,2.1058,2.1071,39000000.0
2009-08-20 15:40:00,2.10689,2.10745,2.10601,2.10745,44000000.0
2009-08-20 15:45:00,2.1077,2.10882,2.10722,2.10824,38000000.0
2009-08-20 15:50:00,2.10768,2.10827,2.10713,2.10713,42000000.0
2009-08-20 15:55:00,2.10718,2.1091,2.10695,2.10897,43000000.0
2009-08-20 16:00:00,2.10537,2.11075,2.10537,2.11042,43000000.0
2009-08-20 16:05:00,2.11055,2.11081,2.10907,2.11006,44000000.0
2009-08-20 16:10:00,2.11058,2.11099,2.10889,2.10889,44000000.0
2009-08-20 16:15:00,2.10928,2.11021,2.10795,2.10799,47000000.0
2009-08-20 16:20:00,2.1084,2.10891,2.10773,2.10846,44000000.0
2009-08-20 16:25:00,2.10843,2.10899,2.10761,2.10899,43000000.0
2009-08-20 16:30:00,2.10908,2.11014,2.1086,2.10935,42000000.0
2009-08-20 16:35:00,2.1094,2.1097,2.10809,2.10829,38000000.0
2009-08-20 16:40:00,2.10806,2.10848,2.10756,2.10795,42000000.0
2009-08-20 16:45:00,2.10723,2.10758,2.10612,2.10619,47000000.0
2009-08-20 16:50:00,2.10631,2.10744,2.10586,2.1073,37000000.0
2009-08-20 16:55:00,2.10719,2.10817,2.10618,2.1065,41000000.0
2009-08-20 17:00:00,2.10698,2.10774,2.10396,2.10609,34000000.0
2009-08-20 17:05:00,2.10621,2.10696,2.10547,2.10664,44000000.0
2009-08-20 17:10:00,2.10597,2.10728,2.10548,2.10728,40000000.0
2009-08-20 17:15:00,2.10737,2.10787,2.1063,2.1063,36000000.0
2009-08-20 17:20:00,2.10622,2.10622,2.10502,2.10607,41000000.0
2009-08-20 17:25:00,2.10657,2.10675,2.1049,2.10548,38000000.0
2009-08-20 17:30:00,2.10539,2.10666,2.10499,2.10619,45000000.0
2009-08-20 17:35:00,2.10655,2.10805,2.10632,2.10781,36000000.0
2009-08-20 17:40:00,2.10779,2.10817,2.10754,2.10806,45000000.0
2009-08-20 17:45:00,2.10804,2.10875,2.10779,2.10875,37000000.0
2009-08-20 17:50:00,2.10861,2.10861,2.10691,2.10691,39000000.0
2009-08-20 17:55:00,2.10683,2.10697,2.10655,2.10675,44000000.0
2009-08-20 18:00:00,2.10651,2.10715,2.10618,2.10686,40000000.0
2009-08-20 18:05:00,2.10653,2.10694,2.10634,2.10652,44000000.0
2009-08-20 18:10:00,2.10657,2.10869,2.10656,2.10778,44000000.0
2009-08-20 18:15:00,2.10782,2.10905,2.10762,2.10832,42000000.0
2009-08-20 18:20:00,2.10834,2.10938,2.10727,2.10907,47000000.0
2009-08-20 18:25:00,2.10892,2.10926,2.1082,2.10857,36000000.0
2009-08-20 18:30:00,2.10866,2.10902,2.1081,2.10845,46000000.0
2009-08-20 18:35:00,2.10854,2.10889,2.10808,2.10871,38000000.0
2009-08-20 18:40:00,2.10906,2.10908,2.10722,2.10722,41000000.0
2009-08-20 18:45:00,2.10693,2.10704,2.10577,2.10577,44000000.0
2009-08-20 18:50:00,2.10579,2.10585,2.10525,2.10525,42000000.0
2009-08-20 18:55:00,2.10535,2.10572,2.10518,2.10553,41000000.0
2009-08-20 19:00:00,2.10546,2.10559,2.10507,2.10521,37000000.0
2009-08-20 19:05:00,2.10508,2.10522,2.10433,2.1049,40000000.0
2009-08-20 19:10:00,2.10501,2.10552,2.10351,2.10484,42000000.0
2009-08-20 19:15:00,2.10494,2.10551,2.10472,2.10505,42000000.0
2009-08-20 19:20:00,2.10523,2.10629,2.10485,2.10629,44000000.0
2009-08-20 19:25:00,2.106,2.10614,2.10548,2.10614,38000000.0
2009-08-20 19:30:00,2.10617,2.10665,2.10544,2.10564,39000000.0
2009-08-20 19:35:00,2.10584,2.10622,2.10567,2.1057,38000000.0
2009-08-20 19:40:00,2.10589,2.10672,2.10575,2.10643,42000000.0
2009-08-20 19:45:00,2.10595,2.10695,2.10579,2.10692,40000000.0
2009-08-20 19:50:00,2.10683,2.10683,2.10613,2.10632,36000000.0
2009-08-20 19:55:00,2.10624,2.10733,2.10624,2.10687,41000000.0
2009-08-20 20:00:00,2.10757,2.10759,2.10643,2.10685,36000000.0
2009-08-20 20:05:00,2.10659,2.10745,2.1063,2.10672,42000000.0
2009-08-20 20:10:00,2.10667,2.10693,2.10642,2.1069,39000000.0
2009-08-20 20:15:00,2.10683,2.10745,2.10614,2.1066,42000000.0
2009-08-20 20:20:00,2.10669,2.10752,2.10669,2.10682,40000000.0
2009-08-20 20:25:00,2.10673,2.10761,2.10657,2.10748,39000000.0
2009-08-20 20:30:00,2.10713,2.10766,2.10681,2.10766,37000000.0
2009-08-20 20:35:00,2.10757,2.10773,2.10647,2.10674,46000000.0
2009-08-20 20:40:00,2.10671,2.10683,2.1064,2.10665,39000000.0
2009-08-20 20:45:00,2.10678,2.10703,2.10653,2.10688,37000000.0
2009-08-20 20:50:00,2.10706,2.10717,2.10587,2.10691,40000000.0
2009-08-20 20:55:00,2.10692,2.10823,2.10656,2.1078,36000000.0
2009-08-20 21:00:00,2.10781,2.10785,2.10623,2.10623,35000000.0
2009-08-20 21:05:00,2.10718,2.10815,2.10711,2.10731,44000000.0
2009-08-20 21:10:00,2.10667,2.10667,2.10592,2.10592,34000000.0
2009-08-20 21:15:00,2.10597,2.10686,2.1057,2.10614,33000000.0
2009-08-20 21:20:00,2.10678,2.10694,2.10609,2.10635,35000000.0
2009-08-20 21:25:00,2.10712,2.10738,2.10644,2.10668,36000000.0
2009-08-20 21:30:00,2.10658,2.10702,2.10587,2.10615,45000000.0
2009-08-20 21:35:00,2.10609,2.10627,2.10526,2.10612,44000000.0
2009-08-20 21:40:00,2.10621,2.10632,2.10461,2.10492,42000000.0
2009-08-20 21:45:00,2.10488,2.10494,2.10406,2.10434,39000000.0
2009-08-20 21:50:00,2.10426,2.10508,2.10425,2.10496,36000000.0
2009-08-20 21:55:00,2.10504,2.10512,2.10415,2.10415,37000000.0
2009-08-20 22:00:00,2.10432,2.10432,2.10365,2.10371,44000000.0
2009-08-20 22:05:00,2.10368,2.104,2.10355,2.10384,42000000.0
2009-08-20 22:10:00,2.10365,2.10365,2.10231,2.1026,43000000.0
2009-08-20 22:15:00,2.10243,2.10249,2.10039,2.10209,36000000.0
2009-08-20 22:20:00,2.10241,2.10318,2.10235,2.10318,35000000.0
2009-08-20 22:25:00,2.10317,2.10335,2.10271,2.10291,43000000.0
2009-08-20 22:30:00,2.103,2.10322,2.10272,2.1029,38000000.0
2009-08-20 22:35:00,2.10294,2.10372,2.10283,2.10372,42000000.0
2009-08-20 22:40:00,2.10379,2.10445,2.10368,2.10411,36000000.0
2009-08-20 22:45:00,2.10391,2.1048,2.10365,2.10405,41000000.0
2009-08-20 22:50:00,2.10404,2.10478,2.10367,2.10443,38000000.0
2009-08-20 22:55:00,2.1046,2.10466,2.10387,2.10401,34000000.0
2009-08-20 23:00:00,2.10394,2.10408,2.10281,2.10398,38000000.0
2009-08-20 23:05:00,2.10361,2.10424,2.10324,2.10386,38000000.0
2009-08-20 23:10:00,2.1039,2.10544,2.10365,2.10507,42000000.0
2009-08-20 23:15:00,2.10483,2.10502,2.10447,2.10501,38000000.0
2009-08-20 23:20:00,2.105,2.105,2.10303,2.10412,38000000.0
2009-08-20 23:25:00,2.10479,2.10525,2.10454,2.10465,42000000.0
2009-08-20 23:30:00,2.10469,2.10469,2.10338,2.10357,41000000.0
2009-08-20 23:35:00,2.10342,2.10402,2.10174,2.10259,39000000.0
2009-08-20 23:40:00,2.10287,2.10438,2.10284,2.10318,40000000.0
2009-08-20 23:45:00,2.10294,2.1033,2.10181,2.10222,40000000.0
2009-08-20 23:50:00,2.10312,2.10421,2.10191,2.10345,43000000.0
2009-08-20 23:55:00,2.10321,2.10383,2.10267,2.10332,42000000.0
2009-08-21 00:00:00,2.10312,2.10389,2.10233,2.10389,36000000.0
2009-08-21 00:05:00,2.10369,2.10425,2.10319,2.10372,42000000.0
2009-08-21 00:10:00,2.10385,2.10485,2.10349,2.10485,42000000.0
2009-08-21 00:15:00,2.10472,2.10472,2.10307,2.10307,41000000.0
2009-08-21 00:20:00,2.10297,2.10322,2.10262,2.10316,42000000.0
2009-08-21 00:25:00,2.10315,2.10316,2.10256,2.10289,42000000.0
2009-08-21 00:30:00,2.10304,2.10336,2.10272,2.10289,39000000.0
2009-08-21 00:35:00,2.10323,2.1045,2.10323,2.10413,42000000.0
2009-08-21 00:40:00,2.10414,2.10457,2.10394,2.10409,41000000.0
2009-08-21 00:45:00,2.10398,2.10399,2.10309,2.10309,46000000.0
2009-08-21 00:50:00,2.10308,2.10368,2.10293,2.10327,41000000.0
2009-08-21 00:55:00,2.10324,2.10433,2.1032,2.10348,42000000.0
2009-08-21 01:00:00,2.1038,2.1049,2.10376,2.10478,42000000.0
2009-08-21 01:05:00,2.10479,2.10492,2.10421,2.10446,37000000.0
2009-08-21 01:10:00,2.10453,2.10453,2.10371,2.10389,43000000.0
2009-08-21 01:15:00,2.10389,2.10517,2.10362,2.10461,39000000.0
2009-08-21 01:20:00,2.10433,2.10454,2.10351,2.10419,40000000.0
2009-08-21 01:25:00,2.10406,2.10528,2.104,2.10415,40000000.0
2009-08-21 01:30:00,2.10461,2.10472,2.10422,2.10461,40000000.0
2009-08-21 01:35:00,2.10464,2.10543,2.10453,2.10496,38000000.0
2009-08-21 01:40:00,2.10453,2.10547,2.10416,2.10499,45000000.0
2009-08-21 01:45:00,2.10521,2.10536,2.10474,2.1048,37000000.0
2009-08-21 01:50:00,2.10465,2.10478,2.10411,2.10457,38000000.0
2009-08-21 01:55:00,2.10503,2.10516,2.10321,2.10459,43000000.0
2009-08-21 02:00:00,2.10438,2.10559,2.10438,2.10514,63000000.0
2009-08-21 02:05:00,2.10517,2.10593,2.10477,2.1051,55000000.0
2009-08-21 02:10:00,2.10564,2.107,2.10564,2.10638,43000000.0
2009-08-21 02:15:00,2.10639,2.10674,2.10585,2.10667,40000000.0
2009-08-21 02:20:00,2.10663,2.10666,2.10639,2.10649,48000000.0
2009-08-21 02:25:00,2.10645,2.10709,2.10621,2.10681,69000000.0
2009-08-21 02:30:00,2.10693,2.1074,2.10677,2.10706,57000000.0
2009-08-21 02:35:00,2.10682,2.10794,2.10596,2.10787,45000000.0
2009-08-21 02:40:00,2.10795,2.10855,2.10785,2.10854,47000000.0
2009-08-21 02:45:00,2.10869,2.10882,2.10585,2.10585,49000000.0
2009-08-21 02:50:00,2.10587,2.1068,2.1056,2.1068,33000000.0
2009-08-21 02:55:00,2.1072,2.10729,2.10569,2.10674,54000000.0
2009-08-21 03:00:00,2.10692,2.10803,2.10692,2.10773,36000000.0
2009-08-21 03:05:00,2.10791,2.1083,2.1074,2.10788,44000000.0
2009-08-21 03:10:00,2.10757,2.10846,2.10734,2.10755,51000000.0
2009-08-21 03:15:00,2.10738,2.10849,2.10713,2.10826,37000000.0
2009-08-21 03:20:00,2.10844,2.10862,2.10636,2.10771,38000000.0
2009-08-21 03:25:00,2.1077,2.10836,2.10729,2.10733,52000000.0
2009-08-21 03:30:00,2.10721,2.10871,2.10701,2.10767,43000000.0
2009-08-21 03:35:00,2.10747,2.10766,2.10718,2.10726,42000000.0
2009-08-21 03:40:00,2.10748,2.10749,2.10664,2.10667,42000000.0
2009-08-21 03:45:00,2.10658,2.10702,2.10572,2.10599,57000000.0
2009-08-21 03:50:00,2.10659,2.10772,2.10647,2.10772,41000000.0
2009-08-21 03:55:00,2.10735,2.10873,2.10645,2.10803,46000000.0
2009-08-21 04:00:00,2.10846,2.10995,2.10682,2.10729,72000000.0
2009-08-21 04:05:00,2.10734,2.10885,2.10733,2.10856,40000000.0
2009-08-21 04:10:00,2.1085,2.10864,2.1061,2.10679,37000000.0
2009-08-21 04:15:00,2.10687,2.10763,2.10665,2.10751,64000000.0
2009-08-21 04:20:00,2.10739,2.10757,2.10682,2.10703,47000000.0
2009-08-21 04:25:00,2.10687,2.10861,2.10643,2.10859,56000000.0
2009-08-21 04:30:00,2.10862,2.10893,2.10784,2.1083,67000000.0
2009-08-21 04:35:00,2.10826,2.1084,2.10755,2.10755,38000000.0
2009-08-21 04:40:00,2.10716,2.10743,2.10666,2.10684,48000000.0
2009-08-21 04:45:00,2.10674,2.10772,2.10665,2.10772,37000000.0
2009-08-21 04:50:00,2.10781,2.10823,2.10739,2.10823,50000000.0
2009-08-21 04:55:00,2.10817,2.10861,2.10785,2.10785,52000000.0
2009-08-21 05:00:00,2.10818,2.10885,2.10761,2.10877,40000000.0
2009-08-21 05:05:00,2.10905,2.10905,2.10846,2.10873,53000000.0
2009-08-21 05:10:00,2.10896,2.10905,2.10744,2.10774,57000000.0
2009-08-21 05:15:00,2.10774,2.10826,2.10755,2.10826,53000000.0
2009-08-21 05:20:00,2.10834,2.10905,2.10741,2.10905,107000000.0
2009-08-21 05:25:00,2.10934,2.11055,2.10884,2.10938,125000000.0
2009-08-21 05:30:00,2.10982,2.11164,2.10972,2.11112,43000000.0
2009-08-21 05:35:00,2.11096,2.11211,2.10993,2.11034,54000000.0
2009-08-21 05:40:00,2.111,2.11225,2.10995,2.11136,47000000.0
2009-08-21 05:45:00,2.11188,2.11208,2.11038,2.11073,57000000.0
2009-08-21 05:50:00,2.11074,2.11203,2.11074,2.11167,82000000.0
2009-08-21 05:55:00,2.11163,2.11208,2.11117,2.11173,86000000.0
2009-08-21 06:00:00,2.11214,2.11234,2.11079,2.11178,87000000.0
2009-08-21 06:05:00,2.11182,2.11214,2.11089,2.1112,45000000.0
2009-08-21 06:10:00,2.11159,2.1135,2.11158,2.11274,50000000.0
2009-08-21 06:15:00,2.11222,2.11339,2.11127,2.11284,61000000.0
2009-08-21 06:20:00,2.11262,2.11313,2.1117,2.11198,76000000.0
2009-08-21 06:25:00,2.11234,2.11245,2.11136,2.11209,41000000.0
2009-08-21 06:30:00,2.11199,2.11242,2.11166,2.11187,88000000.0
2009-08-21 06:35:00,2.11153,2.11182,2.11035,2.11088,45000000.0
2009-08-21 06:40:00,2.11056,2.11184,2.11001,2.11184,40000000.0
2009-08-21 06:45:00,2.11263,2.11437,2.11102,2.11437,41000000.0
2009-08-21 06:50:00,2.11432,2.11445,2.11326,2.1143,46000000.0
2009-08-21 06:55:00,2.1142,2.11427,2.1132,2.11349,66000000.0
2009-08-21 07:00:00,2.11403,2.11591,2.11403,2.11576,56000000.0
2009-08-21 07:05:00,2.11574,2.11574,2.11454,2.11506,59000000.0
2009-08-21 07:10:00,2.11473,2.11475,2.11297,2.11297,61000000.0
2009-08-21 07:15:00,2.11279,2.11414,2.11279,2.11364,49000000.0
2009-08-21 07:20:00,2.11345,2.11416,2.11293,2.1136,60000000.0
2009-08-21 07:25:00,2.11349,2.11484,2.11301,2.1144,106000000.0
2009-08-21 07:30:00,2.11403,2.11593,2.11298,2.11298,76000000.0
2009-08-21 07:35:00,2.11263,2.11313,2.11263,2.11299,54000000.0
2009-08-21 07:40:00,2.11291,2.11308,2.11026,2.11102,82000000.0
2009-08-21 07:45:00,2.11093,2.11148,2.11051,2.11095,77000000.0
2009-08-21 07:50:00,2.111,2.11188,2.1108,2.11182,97000000.0
2009-08-21 07:55:00,2.11155,2.11172,2.11059,2.11122,101000000.0
2009-08-21 08:00:00,2.11118,2.11147,2.11017,2.1107,106000000.0
2009-08-21 08:05:00,2.11085,2.1118,2.11079,2.11113,93000000.0
2009-08-21 08:10:00,2.11108,2.11139,2.11085,2.11137,118000000.0
2009-08-21 08:15:00,2.1117,2.11181,2.11102,2.11145,94000000.0
2009-08-21 08:20:00,2.11165,2.11195,2.11079,2.11079,101000000.0
2009-08-21 08:25:00,2.11093,2.1112,2.11012,2.11083,154000000.0
2009-08-21 08:30:00,2.11095,2.11117,2.10997,2.11039,216000000.0
2009-08-21 08:35:00,2.11051,2.11074,2.11012,2.11029,120000000.0
2009-08-21 08:40:00,2.11009,2.11019,2.10799,2.10849,123000000.0
2009-08-21 08:45:00,2.10869,2.10869,2.10587,2.10596,148000000.0
2009-08-21 08:50:00,2.1059,2.107,2.10535,2.10626,232000000.0
2009-08-21 08:55:00,2.10613,2.10683,2.10574,2.10683,129000000.0
2009-08-21 09:00:00,2.10689,2.10718,2.1064,2.10718,98000000.0
2009-08-21 09:05:00,2.10729,2.10731,2.10621,2.10652,129000000.0
2009-08-21 09:10:00,2.10679,2.10794,2.10658,2.10727,216000000.0
2009-08-21 09:15:00,2.10739,2.10739,2.10655,2.10704,232000000.0
2009-08-21 09:20:00,2.10693,2.10858,2.10693,2.10857,273000000.0
2009-08-21 09:25:00,2.1086,2.10927,2.10829,2.10927,194000000.0
2009-08-21 09:30:00,2.10879,2.10879,2.10663,2.10684,151000000.0
2009-08-21 09:35:00,2.10711,2.10881,2.10711,2.10848,228000000.0
2009-08-21 09:40:00,2.10849,2.11057,2.10846,2.10982,226000000.0
2009-08-21 09:45:00,2.11014,2.1122,2.10995,2.11209,136000000.0
2009-08-21 09:50:00,2.1124,2.11357,2.11197,2.11311,196000000.0
2009-08-21 09:55:00,2.11294,2.11373,2.11245,2.1132,190000000.0
2009-08-21 10:00:00,2.11324,2.11377,2.11297,2.11311,196000000.0
2009-08-21 10:05:00,2.11315,2.11548,2.11315,2.11548,232000000.0
2009-08-21 10:10:00,2.11547,2.11623,2.11535,2.11551,303000000.0
2009-08-21 10:15:00,2.11561,2.11729,2.11526,2.11729,225000000.0
2009-08-21 10:20:00,2.11728,2.11728,2.1164,2.11673,233000000.0
2009-08-21 10:25:00,2.11661,2.11691,2.11613,2.1167,301000000.0
2009-08-21 10:30:00,2.11655,2.11721,2.11655,2.11681,157000000.0
2009-08-21 10:35:00,2.11662,2.11727,2.11612,2.11727,140000000.0
2009-08-21 10:40:00,2.11734,2.11786,2.11676,2.11738,139000000.0
2009-08-21 10:45:00,2.11722,2.11722,2.11485,2.11485,165000000.0
2009-08-21 10:50:00,2.11466,2.11509,2.11367,2.11445,206000000.0
2009-08-21 10:55:00,2.11457,2.11528,2.11334,2.11386,176000000.0
2009-08-21 11:00:00,2.11407,2.1144,2.11392,2.11434,178000000.0
2009-08-21 11:05:00,2.11447,2.11489,2.11354,2.11414,142000000.0
2009-08-21 11:10:00,2.11392,2.11513,2.11381,2.11401,236000000.0
2009-08-21 11:15:00,2.11351,2.1147,2.11318,2.1145,218000000.0
2009-08-21 11:20:00,2.11442,2.11498,2.11399,2.11416,229000000.0
2009-08-21 11:25:00,2.11412,2.1143,2.11361,2.11375,183000000.0
2009-08-21 11:30:00,2.11366,2.11385,2.11208,2.11208,173000000.0
2009-08-21 11:35:00,2.11193,2.11207,2.11147,2.11159,231000000.0
2009-08-21 11:40:00,2.11159,2.11326,2.11158,2.11289,185000000.0
2009-08-21 11:45:00,2.11295,2.11339,2.11246,2.11339,169000000.0
2009-08-21 11:50:00,2.11314,2.11361,2.11297,2.11297,188000000.0
2009-08-21 11:55:00,2.1132,2.1132,2.11206,2.11285,200000000.0
2009-08-21 12:00:00,2.11299,2.11345,2.11285,2.11286,150000000.0
2009-08-21 12:05:00,2.11311,2.11311,2.11217,2.11265,112000000.0
2009-08-21 12:10:00,2.11264,2.11289,2.11046,2.11122,149000000.0
2009-08-21 12:15:00,2.11149,2.11249,2.11144,2.11177,180000000.0
2009-08-21 12:20:00,2.11159,2.11159,2.11032,2.11084,178000000.0
2009-08-21 12:25:00,2.11083,2.11107,2.10891,2.10904,208000000.0
2009-08-21 12:30:00,2.10898,2.11152,2.10898,2.11002,188000000.0
2009-08-21 12:35:00,2.10934,2.1117,2.10899,2.11132,110000000.0
2009-08-21 12:40:00,2.11098,2.11155,2.10966,2.10966,82000000.0
2009-08-21 12:45:00,2.10988,2.10988,2.10853,2.10853,160000000.0
2009-08-21 12:50:00,2.10862,2.11055,2.10852,2.11037,129000000.0
2009-08-21 12:55:00,2.11048,2.11065,2.10976,2.11049,131000000.0
2009-08-21 13:00:00,2.1099,2.1103,2.10964,2.10972,91000000.0
2009-08-21 13:05:00,2.10978,2.10999,2.10845,2.10845,126000000.0
2009-08-21 13:10:00,2.1085,2.10884,2.10759,2.10847,104000000.0
2009-08-21 13:15:00,2.10827,2.10873,2.10826,2.10833,141000000.0
2009-08-21 13:20:00,2.10832,2.1086,2.10795,2.10821,165000000.0
2009-08-21 13:25:00,2.10807,2.10864,2.10779,2.1086,128000000.0
2009-08-21 13:30:00,2.10848,2.10873,2.10652,2.10695,118000000.0
2009-08-21 13:35:00,2.10694,2.10782,2.10587,2.10621,143000000.0
2009-08-21 13:40:00,2.10636,2.10671,2.10505,2.10526,145000000.0
2009-08-21 13:45:00,2.10545,2.10545,2.10409,2.1044,101000000.0
2009-08-21 13:50:00,2.1043,2.10461,2.10366,2.10371,144000000.0
2009-08-21 13:55:00,2.10388,2.10514,2.10388,2.10457,144000000.0
2009-08-21 14:00:00,2.10441,2.10472,2.1006,2.10104,124000000.0
2009-08-21 14:05:00,2.10132,2.10308,2.1012,2.10172,128000000.0
2009-08-21 14:10:00,2.10153,2.10173,2.09979,2.10058,104000000.0
2009-08-21 14:15:00,2.10034,2.10036,2.09777,2.09794,86000000.0
2009-08-21 14:20:00,2.09775,2.09788,2.09579,2.09638,84000000.0
2009-08-21 14:25:00,2.09641,2.09641,2.09374,2.09488,75000000.0
2009-08-21 14:30:00,2.09476,2.0975,2.09464,2.0975,61000000.0
2009-08-21 14:35:00,2.0975,2.09777,2.09702,2.09702,41000000.0
2009-08-21 14:40:00,2.09719,2.0981,2.09649,2.09714,43000000.0
2009-08-21 14:45:00,2.09739,2.09739,2.09471,2.0959,40000000.0
2009-08-21 14:50:00,2.09623,2.09646,2.09484,2.09584,37000000.0
2009-08-21 14:55:00,2.09591,2.09712,2.09591,2.09618,38000000.0
2009-08-21 15:00:00,2.09537,2.0969,2.09521,2.09632,37000000.0
2009-08-21 15:05:00,2.09648,2.09679,2.09587,2.09635,41000000.0
2009-08-21 15:10:00,2.09619,2.09732,2.09619,2.09691,42000000.0
2009-08-21 15:15:00,2.09711,2.09716,2.09661,2.09685,37000000.0
2009-08-21 15:20:00,2.09614,2.09617,2.09429,2.0947,42000000.0
2009-08-21 15:25:00,2.09455,2.09567,2.09455,2.09527,39000000.0
2009-08-21 15:30:00,2.09504,2.0955,2.09436,2.09546,44000000.0
2009-08-21 15:35:00,2.09516,2.09725,2.09495,2.09593,39000000.0
2009-08-21 15:40:00,2.09565,2.09565,2.09397,2.09512,44000000.0
2009-08-21 15:45:00,2.09487,2.09564,2.09447,2.09447,38000000.0
2009-08-21 15:50:00,2.09451,2.09528,2.09432,2.09484,42000000.0
2009-08-21 15:55:00,2.09472,2.09472,2.09384,2.09442,43000000.0
2009-08-21 16:00:00,2.09343,2.09491,2.09303,2.09352,43000000.0
2009-08-21 16:05:00,2.09323,2.09359,2.09161,2.09338,44000000.0
2009-08-21 16:10:00,2.09357,2.0953,2.09218,2.09279,44000000.0
2009-08-21 16:15:00,2.09324,2.09385,2.09102,2.09385,47000000.0
2009-08-21 16:20:00,2.09403,2.09485,2.09213,2.09259,44000000.0
2009-08-21 16:25:00,2.09255,2.09358,2.09205,2.09205,43000000.0
2009-08-21 16:30:00,2.09178,2.09318,2.09135,2.09135,42000000.0
2009-08-21 16:35:00,2.09115,2.09224,2.09091,2.09149,38000000.0
2009-08-21 16:40:00,2.0915,2.09227,2.09094,2.09095,42000000.0
2009-08-21 16:45:00,2.09116,2.09234,2.09085,2.09151,47000000.0
2009-08-21 16:50:00,2.0915,2.09242,2.09058,2.09173,37000000.0
2009-08-21 16:55:00,2.09132,2.09146,2.08964,2.0912,41000000.0
2009-08-21 17:00:00,2.09139,2.09139,2.08889,2.0909,34000000.0
2009-08-21 17:05:00,2.09112,2.09226,2.0909,2.09214,44000000.0
2009-08-21 17:10:00,2.09249,2.09443,2.09246,2.09381,40000000.0
2009-08-21 17:15:00,2.09422,2.09445,2.09315,2.09424,36000000.0
2009-08-21 17:20:00,2.09397,2.09583,2.09397,2.09547,41000000.0
2009-08-21 17:25:00,2.09535,2.09554,2.09408,2.09482,38000000.0
2009-08-21 17:30:00,2.09529,2.09634,2.09477,2.09491,45000000.0
2009-08-21 17:35:00,2.09482,2.09608,2.09478,2.09537,36000000.0
2009-08-21 17:40:00,2.0952,2.09576,2.09455,2.09576,45000000.0
2009-08-21 17:45:00,2.0957,2.09695,2.09564,2.09695,37000000.0
2009-08-21 17:50:00,2.09712,2.09712,2.09611,2.09694,39000000.0
2009-08-21 17:55:00,2.09656,2.0969,2.09479,2.09479,44000000.0
2009-08-21 18:00:00,2.09478,2.0957,2.09478,2.0952,40000000.0
2009-08-21 18:05:00,2.09509,2.09695,2.09509,2.09668,44000000.0
2009-08-21 18:10:00,2.09612,2.09686,2.09551,2.09675,44000000.0
2009-08-21 18:15:00,2.0969,2.09705,2.09648,2.09681,42000000.0
2009-08-21 18:20:00,2.09694,2.09802,2.09541,2.09782,47000000.0
2009-08-21 18:25:00,2.0976,2.09821,2.0976,2.09821,36000000.0
2009-08-21 18:30:00,2.09793,2.09864,2.09742,2.09791,46000000.0
2009-08-21 18:35:00,2.09794,2.09801,2.09736,2.09786,38000000.0
2009-08-21 18:40:00,2.09783,2.09796,2.09682,2.09682,41000000.0
2009-08-21 18:45:00,2.09671,2.09671,2.09558,2.09599,44000000.0
2009-08-21 18:50:00,2.09598,2.09599,2.09524,2.09547,42000000.0
2009-08-21 18:55:00,2.09541,2.09547,2.09476,2.09503,41000000.0
2009-08-21 19:00:00,2.09552,2.09576,2.09488,2.09526,37000000.0
2009-08-21 19:05:00,2.09554,2.09559,2.09421,2.09421,40000000.0
2009-08-21 19:10:00,2.09397,2.09482,2.09298,2.09476,42000000.0
2009-08-21 19:15:00,2.09502,2.09502,2.09435,2.0944,42000000.0
2009-08-21 19:20:00,2.09422,2.09508,2.09414,2.09508,44000000.0
2009-08-21 19:25:00,2.09533,2.09576,2.09504,2.09549,38000000.0
2009-08-21 19:30:00,2.0954,2.09767,2.09534,2.09767,39000000.0
2009-08-21 19:35:00,2.09785,2.10077,2.09785,2.10016,38000000.0
2009-08-21 19:40:00,2.10009,2.10009,2.09856,2.09952,42000000.0
2009-08-21 19:45:00,2.09974,2.10021,2.09949,2.10021,40000000.0
2009-08-21 19:50:00,2.10017,2.10017,2.09927,2.09967,36000000.0
2009-08-21 19:55:00,2.09978,2.10211,2.09978,2.10211,41000000.0
2009-08-21 20:00:00,2.10209,2.10209,2.1001,2.10153,36000000.0
2009-08-21 20:05:00,2.10165,2.1019,2.10115,2.1012,42000000.0
2009-08-21 20:10:00,2.10114,2.10149,2.10066,2.10066,39000000.0
2009-08-21 20:15:00,2.10057,2.10163,2.10054,2.1011,42000000.0
2009-08-21 20:20:00,2.10105,2.10154,2.10007,2.1005,40000000.0
2009-08-21 20:25:00,2.10034,2.10064,2.1003,2.10054,39000000.0
2009-08-21 20:30:00,2.10054,2.10099,2.10025,2.10072,37000000.0
2009-08-21 20:35:00,2.10062,2.1007,2.09987,2.09987,46000000.0
2009-08-21 20:40:00,2.10013,2.10132,2.10004,2.10125,39000000.0
2009-08-21 20:45:00,2.10149,2.10149,2.09994,2.10005,37000000.0
2009-08-21 20:50:00,2.10032,2.10032,2.09822,2.09822,40000000.0
2009-08-21 20:55:00,2.0985,2.09938,2.09805,2.09938,36000000.0
2009-08-21 21:00:00,2.09972,2.10212,2.09972,2.10177,35000000.0
2009-08-21 21:05:00,2.10209,2.10248,2.10173,2.10194,44000000.0
2009-08-21 21:10:00,2.10207,2.10274,2.10186,2.10274,34000000.0
2009-08-21 21:15:00,2.10245,2.10245,2.10175,2.10224,33000000.0
2009-08-21 21:20:00,2.10211,2.1022,2.10147,2.10171,35000000.0
2009-08-21 21:25:00,2.10174,2.10179,2.10103,2.10103,36000000.0
2009-08-21 21:30:00,2.10107,2.10136,2.10014,2.10136,45000000.0
2009-08-21 21:35:00,2.10156,2.10168,2.10096,2.10142,44000000.0
2009-08-21 21:40:00,2.10139,2.10145,2.10086,2.10109,42000000.0
2009-08-21 21:45:00,2.10081,2.10096,2.10046,2.10056,39000000.0
2009-08-21 21:50:00,2.101,2.10127,2.1004,2.10107,36000000.0
2009-08-21 21:55:00,2.10111,2.10136,2.10073,2.10115,37000000.0
2009-08-21 22:00:00,2.1014,2.10224,2.1011,2.10224,38000000.0
2009-08-21 22:05:00,2.10201,2.10208,2.10153,2.10203,42000000.0
2009-08-21 22:10:00,2.10191,2.10191,2.09969,2.10102,43000000.0
2009-08-21 22:15:00,2.10118,2.10118,2.09877,2.09995,36000000.0
2009-08-21 22:20:00,2.10006,2.10046,2.09954,2.09984,35000000.0
2009-08-21 22:25:00,2.09973,2.09977,2.09925,2.09925,43000000.0
2009-08-21 22:30:00,2.09916,2.10011,2.09885,2.10011,38000000.0
2009-08-21 22:35:00,2.10053,2.10053,2.09988,2.09999,42000000.0
2009-08-21 22:40:00,2.0999,2.10004,2.09911,2.09921,36000000.0
2009-08-21 22:45:00,2.09957,2.10078,2.09934,2.09999,41000000.0
2009-08-21 22:50:00,2.09987,2.10023,2.09982,2.09992,38000000.0
2009-08-21 22:55:00,2.09974,2.09976,2.09806,2.09806,34000000.0
2009-08-23 23:00:00,2.09532,2.0974,2.09263,2.09266,38000000.0
2009-08-23 23:05:00,2.09263,2.09488,2.09222,2.09251,38000000.0
2009-08-23 23:10:00,2.09265,2.09492,2.09241,2.09466,42000000.0
2009-08-23 23:15:00,2.09451,2.09466,2.09416,2.09434,38000000.0
2009-08-23 23:20:00,2.09437,2.09543,2.09247,2.09542,38000000.0
2009-08-23 23:25:00,2.09523,2.09523,2.09265,2.0929,42000000.0
2009-08-23 23:30:00,2.09291,2.09291,2.09037,2.09141,41000000.0
2009-08-23 23:35:00,2.09139,2.09332,2.09139,2.09145,39000000.0
2009-08-23 23:40:00,2.0913,2.09218,2.09027,2.09216,40000000.0
2009-08-23 23:45:00,2.09212,2.09215,2.09076,2.09093,40000000.0
2009-08-23 23:50:00,2.09091,2.09172,2.0894,2.09111,43000000.0
2009-08-23 23:55:00,2.0913,2.0917,2.08995,2.09091,42000000.0
2009-08-24 00:00:00,2.09122,2.09157,2.09041,2.09079,36000000.0
2009-08-24 00:05:00,2.09157,2.09228,2.09142,2.09195,42000000.0
2009-08-24 00:10:00,2.09211,2.09284,2.09073,2.09197,42000000.0
2009-08-24 00:15:00,2.09189,2.09293,2.09148,2.09265,41000000.0
2009-08-24 00:20:00,2.09407,2.09407,2.09267,2.09326,42000000.0
2009-08-24 00:25:00,2.09328,2.09353,2.09282,2.09282,42000000.0
2009-08-24 00:30:00,2.09273,2.09285,2.09209,2.09249,39000000.0
2009-08-24 00:35:00,2.09257,2.09269,2.09189,2.09251,42000000.0
2009-08-24 00:40:00,2.09241,2.09402,2.09239,2.09402,41000000.0
2009-08-24 00:45:00,2.0941,2.09428,2.09315,2.09383,46000000.0
2009-08-24 00:50:00,2.09419,2.09429,2.09299,2.09391,41000000.0
2009-08-24 00:55:00,2.09401,2.09407,2.09312,2.0935,37000000.0
2009-08-24 01:00:00,2.09371,2.09473,2.09371,2.09402,42000000.0
2009-08-24 01:05:00,2.09431,2.0952,2.0941,2.09425,37000000.0
2009-08-24 01:10:00,2.095,2.09547,2.09444,2.09533,46000000.0
2009-08-24 01:15:00,2.09461,2.09589,2.09428,2.09567,39000000.0
2009-08-24 01:20:00,2.09452,2.09542,2.09452,2.09498,40000000.0
2009-08-24 01:25:00,2.09494,2.09494,2.09337,2.09401,40000000.0
2009-08-24 01:30:00,2.09433,2.09492,2.09433,2.09434,40000000.0
2009-08-24 01:35:00,2.09438,2.09497,2.09327,2.09497,38000000.0
2009-08-24 01:40:00,2.0951,2.09521,2.09201,2.09242,45000000.0
2009-08-24 01:45:00,2.09262,2.09372,2.09249,2.09271,37000000.0
2009-08-24 01:50:00,2.09207,2.09226,2.0915,2.09221,38000000.0
2009-08-24 01:55:00,2.09214,2.09217,2.08999,2.09181,43000000.0
2009-08-24 02:00:00,2.09152,2.09184,2.09098,2.09141,63000000.0
2009-08-24 02:05:00,2.09153,2.09226,2.09153,2.09166,55000000.0
2009-08-24 02:10:00,2.09153,2.09246,2.09103,2.0914,43000000.0
2009-08-24 02:15:00,2.09131,2.09221,2.09113,2.09186,40000000.0
2009-08-24 02:20:00,2.09187,2.09204,2.09111,2.09168,48000000.0
2009-08-24 02:25:00,2.09178,2.09295,2.09157,2.09295,69000000.0
2009-08-24 02:30:00,2.09299,2.09329,2.09257,2.09262,57000000.0
2009-08-24 02:35:00,2.09262,2.09321,2.09034,2.09034,45000000.0
2009-08-24 02:40:00,2.09081,2.09152,2.09018,2.09048,47000000.0
2009-08-24 02:45:00,2.09046,2.09072,2.08906,2.08949,49000000.0
2009-08-24 02:50:00,2.08949,2.09148,2.08945,2.0908,37000000.0
2009-08-24 02:55:00,2.0908,2.0908,2.08897,2.08937,54000000.0
2009-08-24 03:00:00,2.0895,2.08999,2.08919,2.08952,36000000.0
2009-08-24 03:05:00,2.08953,2.08953,2.08851,2.08905,48000000.0
2009-08-24 03:10:00,2.08902,2.08918,2.08786,2.08826,51000000.0
2009-08-24 03:15:00,2.0887,2.09,2.08846,2.08921,42000000.0
2009-08-24 03:20:00,2.08862,2.08862,2.08634,2.08821,38000000.0
2009-08-24 03:25:00,2.08824,2.08888,2.08814,2.08843,52000000.0
2009-08-24 03:30:00,2.08829,2.08841,2.08716,2.08799,43000000.0
2009-08-24 03:35:00,2.08868,2.09129,2.08862,2.09107,42000000.0
2009-08-24 03:40:00,2.09069,2.09142,2.08957,2.08957,44000000.0
2009-08-24 03:45:00,2.0895,2.09012,2.08922,2.08995,57000000.0
2009-08-24 03:50:00,2.09024,2.09087,2.08986,2.09058,41000000.0
2009-08-24 03:55:00,2.09023,2.09024,2.08932,2.08962,46000000.0
2009-08-24 04:00:00,2.09022,2.09041,2.08909,2.09041,72000000.0
2009-08-24 04:05:00,2.09108,2.09194,2.09108,2.09173,40000000.0
2009-08-24 04:10:00,2.09167,2.09167,2.09091,2.09128,37000000.0
2009-08-24 04:15:00,2.091,2.09104,2.09032,2.09041,64000000.0
2009-08-24 04:20:00,2.09035,2.09048,2.08999,2.09007,47000000.0
2009-08-24 04:25:00,2.0899,2.09047,2.08975,2.09047,56000000.0
2009-08-24 04:30:00,2.09094,2.09122,2.08977,2.09115,67000000.0
2009-08-24 04:35:00,2.09116,2.09116,2.09027,2.09068,38000000.0
2009-08-24 04:40:00,2.09116,2.09171,2.09036,2.09171,48000000.0
2009-08-24 04:45:00,2.09186,2.092,2.0911,2.0911,37000000.0
2009-08-24 04:50:00,2.09083,2.09107,2.08967,2.08982,50000000.0
2009-08-24 04:55:00,2.08997,2.09059,2.08959,2.09059,52000000.0
2009-08-24 05:00:00,2.09065,2.09114,2.09037,2.09069,40000000.0
2009-08-24 05:05:00,2.09067,2.092,2.09047,2.09146,53000000.0
2009-08-24 05:10:00,2.09175,2.0918,2.09027,2.09048,57000000.0
2009-08-24 05:15:00,2.0908,2.0908,2.09031,2.0907,53000000.0
2009-08-24 05:20:00,2.09097,2.09097,2.0901,2.09061,107000000.0
2009-08-24 05:25:00,2.09064,2.0913,2.08968,2.08969,125000000.0
2009-08-24 05:30:00,2.08975,2.08976,2.08873,2.08873,43000000.0
2009-08-24 05:35:00,2.08895,2.08983,2.0888,2.08983,54000000.0
2009-08-24 05:40:00,2.09005,2.09045,2.08965,2.09045,47000000.0
2009-08-24 05:45:00,2.09043,2.09183,2.0903,2.09102,57000000.0
2009-08-24 05:50:00,2.09048,2.09087,2.08969,2.0908,82000000.0
2009-08-24 05:55:00,2.09083,2.0914,2.09029,2.09029,86000000.0
2009-08-24 06:00:00,2.09067,2.0913,2.09067,2.0913,87000000.0
2009-08-24 06:05:00,2.09125,2.09173,2.09096,2.0916,45000000.0
2009-08-24 06:10:00,2.09141,2.09166,2.09094,2.09117,50000000.0
2009-08-24 06:15:00,2.09121,2.0918,2.09059,2.09127,61000000.0
2009-08-24 06:20:00,2.09125,2.09149,2.09095,2.0911,76000000.0
2009-08-24 06:25:00,2.09108,2.09191,2.0909,2.09179,41000000.0
2009-08-24 06:30:00,2.09106,2.09135,2.09033,2.09033,88000000.0
2009-08-24 06:35:00,2.09102,2.09202,2.09092,2.09201,45000000.0
2009-08-24 06:40:00,2.09205,2.09222,2.09086,2.09102,40000000.0
2009-08-24 06:45:00,2.09167,2.09184,2.08962,2.09128,41000000.0
2009-08-24 06:50:00,2.09131,2.09226,2.09131,2.09201,46000000.0
2009-08-24 06:55:00,2.09198,2.09285,2.09183,2.09258,66000000.0
2009-08-24 07:00:00,2.09253,2.09269,2.09198,2.09222,56000000.0
2009-08-24 07:05:00,2.09231,2.09276,2.09184,2.09235,59000000.0
2009-08-24 07:10:00,2.09245,2.09282,2.09189,2.09251,61000000.0
2009-08-24 07:15:00,2.09299,2.09318,2.09222,2.09241,49000000.0
2009-08-24 07:20:00,2.09238,2.09264,2.09165,2.09258,60000000.0
2009-08-24 07:25:00,2.09245,2.09245,2.09092,2.09092,106000000.0
2009-08-24 07:30:00,2.09129,2.09253,2.09129,2.09141,76000000.0
2009-08-24 07:35:00,2.09128,2.09142,2.09054,2.09097,54000000.0
2009-08-24 07:40:00,2.09103,2.09167,2.09007,2.09007,82000000.0
2009-08-24 07:45:00,2.08967,2.09011,2.08861,2.08862,77000000.0
2009-08-24 07:50:00,2.08853,2.09018,2.08853,2.0899,97000000.0
2009-08-24 07:55:00,2.08988,2.09144,2.08942,2.09001,101000000.0
2009-08-24 08:00:00,2.08938,2.09132,2.08938,2.09074,106000000.0
2009-08-24 08:05:00,2.09077,2.09201,2.09061,2.09117,93000000.0
2009-08-24 08:10:00,2.09111,2.09234,2.09097,2.09159,118000000.0
2009-08-24 08:15:00,2.09226,2.09276,2.09125,2.09126,94000000.0
2009-08-24 08:20:00,2.0914,2.09266,2.09136,2.09157,101000000.0
2009-08-24 08:25:00,2.0917,2.09205,2.09089,2.09089,154000000.0
2009-08-24 08:30:00,2.09096,2.09157,2.09041,2.09045,216000000.0
2009-08-24 08:35:00,2.09072,2.09086,2.09017,2.09022,120000000.0
2009-08-24 08:40:00,2.09012,2.09257,2.09012,2.09223,123000000.0
2009-08-24 08:45:00,2.09213,2.09337,2.09202,2.09337,148000000.0
2009-08-24 08:50:00,2.0935,2.09366,2.09232,2.09257,232000000.0
2009-08-24 08:55:00,2.09257,2.09446,2.0921,2.09446,129000000.0
2009-08-24 09:00:00,2.09414,2.09414,2.09219,2.09258,98000000.0
2009-08-24 09:05:00,2.09281,2.09449,2.09281,2.09407,129000000.0
2009-08-24 09:10:00,2.09389,2.09419,2.09333,2.09334,216000000.0
2009-08-24 09:15:00,2.09334,2.09379,2.09262,2.09331,232000000.0
2009-08-24 09:20:00,2.09289,2.09433,2.09289,2.0938,273000000.0
2009-08-24 09:25:00,2.0935,2.09371,2.0924,2.09251,194000000.0
2009-08-24 09:30:00,2.09244,2.09244,2.0906,2.09159,151000000.0
2009-08-24 09:35:00,2.0918,2.09244,2.0918,2.09206,228000000.0
2009-08-24 09:40:00,2.09196,2.09354,2.09157,2.09335,226000000.0
2009-08-24 09:45:00,2.09335,2.09382,2.09289,2.09382,136000000.0
2009-08-24 09:50:00,2.09375,2.09393,2.0933,2.0935,196000000.0
2009-08-24 09:55:00,2.09394,2.09399,2.09319,2.09342,190000000.0
2009-08-24 10:00:00,2.09368,2.09422,2.09361,2.09415,196000000.0
2009-08-24 10:05:00,2.09437,2.09437,2.09222,2.09235,232000000.0
2009-08-24 10:10:00,2.09226,2.09243,2.09114,2.09119,303000000.0
2009-08-24 10:15:00,2.09113,2.09177,2.09101,2.09145,225000000.0
2009-08-24 10:20:00,2.09145,2.09218,2.09071,2.09071,233000000.0
2009-08-24 10:25:00,2.09064,2.09197,2.0906,2.09196,301000000.0
2009-08-24 10:30:00,2.09198,2.09255,2.09154,2.09236,157000000.0
2009-08-24 10:35:00,2.0921,2.09211,2.08976,2.08989,140000000.0
2009-08-24 10:40:00,2.08994,2.09,2.08865,2.08865,139000000.0
2009-08-24 10:45:00,2.08872,2.08897,2.08822,2.08875,165000000.0
2009-08-24 10:50:00,2.08895,2.08927,2.08733,2.08772,206000000.0
2009-08-24 10:55:00,2.0878,2.08802,2.08704,2.08734,176000000.0
2009-08-24 11:00:00,2.08692,2.08788,2.08629,2.08629,178000000.0
2009-08-24 11:05:00,2.08628,2.08645,2.08553,2.08581,142000000.0
2009-08-24 11:10:00,2.08618,2.0867,2.0858,2.0858,236000000.0
2009-08-24 11:15:00,2.08586,2.08666,2.08548,2.08555,218000000.0
2009-08-24 11:20:00,2.08556,2.08593,2.08362,2.08388,229000000.0
2009-08-24 11:25:00,2.08346,2.08398,2.08145,2.0819,183000000.0
2009-08-24 11:30:00,2.08244,2.08284,2.08205,2.08258,173000000.0
2009-08-24 11:35:00,2.08283,2.08368,2.08255,2.08348,231000000.0
2009-08-24 11:40:00,2.0835,2.08386,2.08319,2.08331,185000000.0
2009-08-24 11:45:00,2.08336,2.08438,2.08284,2.08438,169000000.0
2009-08-24 11:50:00,2.08454,2.0857,2.08454,2.08492,188000000.0
2009-08-24 11:55:00,2.08494,2.08571,2.08489,2.08571,200000000.0
2009-08-24 12:00:00,2.0857,2.08635,2.08535,2.08627,150000000.0
2009-08-24 12:05:00,2.08638,2.08751,2.08638,2.08735,112000000.0
2009-08-24 12:10:00,2.08709,2.08786,2.08709,2.08786,149000000.0
2009-08-24 12:15:00,2.08745,2.08754,2.08664,2.08682,180000000.0
2009-08-24 12:20:00,2.08708,2.08732,2.08672,2.08722,178000000.0
2009-08-24 12:25:00,2.08715,2.08783,2.08592,2.08592,208000000.0
2009-08-24 12:30:00,2.08622,2.08912,2.08622,2.08849,188000000.0
2009-08-24 12:35:00,2.08831,2.0887,2.08809,2.08809,110000000.0
2009-08-24 12:40:00,2.08798,2.08874,2.08798,2.08874,82000000.0
2009-08-24 12:45:00,2.08908,2.08915,2.08865,2.08878,160000000.0
2009-08-24 12:50:00,2.08904,2.08938,2.08853,2.08899,129000000.0
2009-08-24 12:55:00,2.08927,2.0894,2.08862,2.08903,131000000.0
2009-08-24 13:00:00,2.08903,2.08992,2.089,2.08983,91000000.0
2009-08-24 13:05:00,2.08991,2.09168,2.08979,2.09121,126000000.0
2009-08-24 13:10:00,2.0912,2.09183,2.09113,2.09156,104000000.0
2009-08-24 13:15:00,2.09162,2.09192,2.0911,2.0916,141000000.0
2009-08-24 13:20:00,2.09155,2.09155,2.09065,2.0908,165000000.0
2009-08-24 13:25:00,2.09076,2.09076,2.08954,2.08982,128000000.0
2009-08-24 13:30:00,2.08968,2.0897,2.08808,2.08808,118000000.0
2009-08-24 13:35:00,2.08825,2.08865,2.08804,2.08817,143000000.0
2009-08-24 13:40:00,2.08814,2.08847,2.08778,2.08802,145000000.0
2009-08-24 13:45:00,2.08805,2.08825,2.08759,2.08825,101000000.0
2009-08-24 13:50:00,2.08808,2.08841,2.08775,2.08782,144000000.0
2009-08-24 13:55:00,2.08767,2.08771,2.0871,2.08768,144000000.0
2009-08-24 14:00:00,2.08773,2.08848,2.08754,2.08754,124000000.0
2009-08-24 14:05:00,2.08759,2.08825,2.08651,2.08651,128000000.0
2009-08-24 14:10:00,2.08627,2.08759,2.08588,2.08606,104000000.0
2009-08-24 14:15:00,2.08658,2.08705,2.08625,2.08637,86000000.0
2009-08-24 14:20:00,2.08616,2.08641,2.08543,2.08548,84000000.0
2009-08-24 14:25:00,2.08528,2.08589,2.08497,2.08497,75000000.0
2009-08-24 14:30:00,2.08462,2.0848,2.08389,2.08438,61000000.0
2009-08-24 14:35:00,2.08438,2.08501,2.08403,2.08492,41000000.0
2009-08-24 14:40:00,2.08509,2.08521,2.08433,2.08439,43000000.0
2009-08-24 14:45:00,2.08424,2.08424,2.08357,2.08365,40000000.0
2009-08-24 14:50:00,2.0835,2.08396,2.0834,2.08366,42000000.0
2009-08-24 14:55:00,2.0837,2.08409,2.08274,2.0835,38000000.0
2009-08-24 15:00:00,2.08299,2.0833,2.08266,2.08267,37000000.0
2009-08-24 15:05:00,2.08274,2.08309,2.08176,2.08302,41000000.0
2009-08-24 15:10:00,2.08306,2.08403,2.08278,2.0834,42000000.0
2009-08-24 15:15:00,2.0838,2.08448,2.08219,2.08219,37000000.0
2009-08-24 15:20:00,2.08203,2.08308,2.08203,2.08303,42000000.0
2009-08-24 15:25:00,2.08301,2.08374,2.08236,2.08374,39000000.0
2009-08-24 15:30:00,2.08348,2.08504,2.0833,2.0839,39000000.0
2009-08-24 15:35:00,2.08471,2.08524,2.08297,2.08488,39000000.0
2009-08-24 15:40:00,2.08525,2.08614,2.08457,2.08488,44000000.0
2009-08-24 15:45:00,2.08485,2.08681,2.08485,2.08672,38000000.0
2009-08-24 15:50:00,2.08711,2.08738,2.08658,2.08702,42000000.0
2009-08-24 15:55:00,2.08687,2.08689,2.08477,2.08493,43000000.0
2009-08-24 16:00:00,2.08482,2.08482,2.08425,2.08425,43000000.0
2009-08-24 16:05:00,2.08462,2.0855,2.08443,2.08443,44000000.0
2009-08-24 16:10:00,2.08415,2.08533,2.08407,2.08516,44000000.0
2009-08-24 16:15:00,2.08536,2.08536,2.08432,2.08471,47000000.0
2009-08-24 16:20:00,2.08465,2.0854,2.08421,2.0854,44000000.0
2009-08-24 16:25:00,2.08538,2.08556,2.08486,2.08532,43000000.0
2009-08-24 16:30:00,2.08566,2.08661,2.08529,2.08618,42000000.0
2009-08-24 16:35:00,2.08574,2.08626,2.08542,2.08605,38000000.0
2009-08-24 16:40:00,2.08564,2.08602,2.08467,2.08536,42000000.0
2009-08-24 16:45:00,2.08519,2.08601,2.08472,2.08579,47000000.0
2009-08-24 16:50:00,2.08564,2.08631,2.08544,2.08591,37000000.0
2009-08-24 16:55:00,2.0858,2.08591,2.08367,2.08484,41000000.0
2009-08-24 17:00:00,2.08508,2.08508,2.08232,2.08491,34000000.0
2009-08-24 17:05:00,2.08469,2.08507,2.08405,2.08465,44000000.0
2009-08-24 17:10:00,2.08469,2.0852,2.08453,2.08481,40000000.0
2009-08-24 17:15:00,2.08488,2.08561,2.08458,2.08483,36000000.0
2009-08-24 17:20:00,2.08466,2.08468,2.08409,2.08418,41000000.0
2009-08-24 17:25:00,2.08399,2.0847,2.08265,2.08466,38000000.0
2009-08-24 17:30:00,2.08475,2.08475,2.08185,2.08185,45000000.0
2009-08-24 17:35:00,2.0819,2.08224,2.08117,2.08158,36000000.0
2009-08-24 17:40:00,2.08159,2.08183,2.08059,2.08097,45000000.0
2009-08-24 17:45:00,2.08094,2.08156,2.08054,2.08156,37000000.0
2009-08-24 17:50:00,2.0821,2.08223,2.08144,2.08144,39000000.0
2009-08-24 17:55:00,2.08144,2.08182,2.0798,2.0798,44000000.0
2009-08-24 18:00:00,2.07958,2.0804,2.07945,2.08011,40000000.0
2009-08-24 18:05:00,2.08017,2.08078,2.08008,2.08057,44000000.0
2009-08-24 18:10:00,2.08032,2.08052,2.07959,2.07998,49000000.0
2009-08-24 18:15:00,2.08006,2.08041,2.07945,2.0801,42000000.0
2009-08-24 18:20:00,2.08009,2.08036,2.07817,2.08024,47000000.0
2009-08-24 18:25:00,2.08023,2.08088,2.0802,2.08047,36000000.0
2009-08-24 18:30:00,2.08037,2.08133,2.08027,2.08118,46000000.0
2009-08-24 18:35:00,2.08131,2.08209,2.08131,2.08197,38000000.0
2009-08-24 18:40:00,2.08196,2.08259,2.08163,2.08222,41000000.0
2009-08-24 18:45:00,2.08215,2.08285,2.08189,2.08227,44000000.0
2009-08-24 18:50:00,2.08269,2.08299,2.08237,2.08268,42000000.0
2009-08-24 18:55:00,2.08272,2.0832,2.08252,2.08293,41000000.0
2009-08-24 19:00:00,2.08294,2.08336,2.08232,2.08249,37000000.0
2009-08-24 19:05:00,2.08303,2.08346,2.08239,2.08334,40000000.0
2009-08-24 19:10:00,2.08318,2.08492,2.08313,2.08468,42000000.0
2009-08-24 19:15:00,2.08483,2.08532,2.08437,2.08519,42000000.0
2009-08-24 19:20:00,2.08506,2.08599,2.08506,2.08587,44000000.0
2009-08-24 19:25:00,2.08571,2.08697,2.08571,2.08697,38000000.0
2009-08-24 19:30:00,2.08633,2.08633,2.0848,2.08589,39000000.0
2009-08-24 19:35:00,2.08582,2.08582,2.08415,2.08415,38000000.0
2009-08-24 19:40:00,2.08449,2.08544,2.08415,2.0844,42000000.0
2009-08-24 19:45:00,2.08435,2.08435,2.0837,2.08408,40000000.0
2009-08-24 19:50:00,2.08399,2.08421,2.08368,2.084,36000000.0
2009-08-24 19:55:00,2.08395,2.08661,2.08395,2.08614,41000000.0
2009-08-24 20:00:00,2.08611,2.08672,2.0859,2.08611,39000000.0
2009-08-24 20:05:00,2.08588,2.086,2.08457,2.08485,42000000.0
2009-08-24 20:10:00,2.08473,2.08528,2.08405,2.08442,39000000.0
2009-08-24 20:15:00,2.08409,2.08409,2.08311,2.08363,42000000.0
2009-08-24 20:20:00,2.08321,2.08348,2.08284,2.08345,40000000.0
2009-08-24 20:25:00,2.08337,2.08524,2.08329,2.08524,39000000.0
2009-08-24 20:30:00,2.08533,2.08561,2.08466,2.08527,37000000.0
2009-08-24 20:35:00,2.08522,2.08526,2.08413,2.08421,46000000.0
2009-08-24 20:40:00,2.08443,2.0847,2.08417,2.08457,39000000.0
2009-08-24 20:45:00,2.08463,2.08507,2.08453,2.08488,37000000.0
2009-08-24 20:50:00,2.085,2.08515,2.08424,2.08494,40000000.0
2009-08-24 20:55:00,2.08499,2.08505,2.08295,2.08295,36000000.0
2009-08-24 21:00:00,2.08289,2.08382,2.08283,2.08352,35000000.0
2009-08-24 21:05:00,2.08437,2.0846,2.08383,2.08437,44000000.0
2009-08-24 21:10:00,2.0849,2.08593,2.08485,2.08578,34000000.0
2009-08-24 21:15:00,2.08563,2.0859,2.08549,2.08555,33000000.0
2009-08-24 21:20:00,2.08501,2.0851,2.08447,2.08458,35000000.0
2009-08-24 21:25:00,2.08493,2.08533,2.08357,2.08402,36000000.0
2009-08-24 21:30:00,2.0844,2.08484,2.08349,2.08377,45000000.0
2009-08-24 21:35:00,2.0843,2.08468,2.08383,2.08438,44000000.0
2009-08-24 21:40:00,2.08429,2.08643,2.08428,2.08643,42000000.0
2009-08-24 21:45:00,2.08625,2.08638,2.08574,2.08614,39000000.0
2009-08-24 21:50:00,2.08628,2.0865,2.08554,2.08612,36000000.0
2009-08-24 21:55:00,2.08611,2.08629,2.08537,2.08537,37000000.0
2009-08-24 22:00:00,2.08551,2.08574,2.08536,2.08566,38000000.0
2009-08-24 22:05:00,2.08572,2.08584,2.08555,2.08579,42000000.0
2009-08-24 22:10:00,2.08568,2.08578,2.08504,2.08559,43000000.0
2009-08-24 22:15:00,2.08563,2.0866,2.08382,2.08614,36000000.0
2009-08-24 22:20:00,2.08611,2.08703,2.0859,2.08632,35000000.0
2009-08-24 22:25:00,2.08629,2.08629,2.08342,2.08466,43000000.0
2009-08-24 22:30:00,2.08556,2.08606,2.08488,2.08488,38000000.0
2009-08-24 22:35:00,2.08533,2.08533,2.08421,2.08487,42000000.0
2009-08-24 22:40:00,2.08493,2.08536,2.08384,2.08536,36000000.0
2009-08-24 22:45:00,2.08541,2.08586,2.08474,2.08533,41000000.0
2009-08-24 22:50:00,2.08572,2.08601,2.08507,2.08543,38000000.0
2009-08-24 22:55:00,2.08606,2.0866,2.08606,2.08614,34000000.0
2009-08-24 23:00:00,2.08587,2.08758,2.08572,2.08712,38000000.0
2009-08-24 23:05:00,2.08731,2.08844,2.08725,2.08841,38000000.0
2009-08-24 23:10:00,2.08873,2.08873,2.08762,2.08783,42000000.0
2009-08-24 23:15:00,2.08746,2.08814,2.08715,2.08715,38000000.0
2009-08-24 23:20:00,2.08701,2.08759,2.08698,2.08722,38000000.0
2009-08-24 23:25:00,2.08721,2.0877,2.08675,2.0877,42000000.0
2009-08-24 23:30:00,2.08777,2.088,2.08692,2.08692,41000000.0
2009-08-24 23:35:00,2.08656,2.08795,2.08641,2.08751,39000000.0
2009-08-24 23:40:00,2.0874,2.08843,2.08732,2.08787,40000000.0
2009-08-24 23:45:00,2.0881,2.0881,2.08705,2.08755,40000000.0
2009-08-24 23:50:00,2.08749,2.08859,2.08609,2.08723,43000000.0
2009-08-24 23:55:00,2.08735,2.08766,2.08658,2.08746,42000000.0
2009-08-25 00:00:00,2.08763,2.08768,2.08667,2.08733,40000000.0
2009-08-25 00:05:00,2.08708,2.08708,2.086,2.086,42000000.0
2009-08-25 00:10:00,2.0862,2.0866,2.08614,2.08644,42000000.0
2009-08-25 00:15:00,2.08645,2.08739,2.08645,2.08721,41000000.0
2009-08-25 00:20:00,2.08703,2.08769,2.08624,2.08715,42000000.0
2009-08-25 00:25:00,2.08709,2.0878,2.08685,2.0877,42000000.0
2009-08-25 00:30:00,2.08781,2.08799,2.08685,2.08711,39000000.0
2009-08-25 00:35:00,2.08714,2.08768,2.08652,2.08768,42000000.0
2009-08-25 00:40:00,2.08762,2.08857,2.08741,2.08857,45000000.0
2009-08-25 00:45:00,2.08917,2.08921,2.08775,2.08845,46000000.0
2009-08-25 00:50:00,2.08846,2.08869,2.08759,2.08796,41000000.0
2009-08-25 00:55:00,2.08786,2.08828,2.08749,2.08749,37000000.0
2009-08-25 01:00:00,2.08703,2.08791,2.08703,2.08761,42000000.0
2009-08-25 01:05:00,2.08745,2.08749,2.0867,2.0867,37000000.0
2009-08-25 01:10:00,2.0868,2.08706,2.08657,2.08671,43000000.0
2009-08-25 01:15:00,2.08694,2.08755,2.0866,2.08748,39000000.0
2009-08-25 01:20:00,2.0873,2.08817,2.0873,2.08802,40000000.0
2009-08-25 01:25:00,2.08798,2.08808,2.08646,2.08803,40000000.0
2009-08-25 01:30:00,2.08767,2.08822,2.08713,2.08713,40000000.0
2009-08-25 01:35:00,2.08685,2.08718,2.0863,2.08653,38000000.0
2009-08-25 01:40:00,2.08669,2.0868,2.08599,2.08599,45000000.0
2009-08-25 01:45:00,2.08599,2.0871,2.08593,2.08643,37000000.0
2009-08-25 01:50:00,2.08649,2.08668,2.08543,2.08574,40000000.0
2009-08-25 01:55:00,2.08533,2.08571,2.08273,2.0855,43000000.0
2009-08-25 02:00:00,2.08558,2.08594,2.085,2.08581,63000000.0
2009-08-25 02:05:00,2.08607,2.08609,2.08447,2.08447,55000000.0
2009-08-25 02:10:00,2.08424,2.08524,2.08424,2.08524,43000000.0
2009-08-25 02:15:00,2.08498,2.0855,2.08477,2.08504,40000000.0
2009-08-25 02:20:00,2.08489,2.08489,2.08398,2.08481,48000000.0
2009-08-25 02:25:00,2.08459,2.08543,2.08453,2.08521,69000000.0
2009-08-25 02:30:00,2.08525,2.08605,2.08519,2.08521,57000000.0
2009-08-25 02:35:00,2.08501,2.08593,2.08501,2.08579,45000000.0
2009-08-25 02:40:00,2.08615,2.08641,2.08529,2.08529,47000000.0
2009-08-25 02:45:00,2.08512,2.08544,2.08397,2.0854,49000000.0
2009-08-25 02:50:00,2.08544,2.08555,2.08479,2.08555,33000000.0
2009-08-25 02:55:00,2.08575,2.08606,2.08502,2.0854,54000000.0
2009-08-25 03:00:00,2.08512,2.08531,2.08459,2.08484,36000000.0
2009-08-25 03:05:00,2.08486,2.08525,2.08411,2.08477,44000000.0
2009-08-25 03:10:00,2.08493,2.08541,2.08378,2.08497,51000000.0
2009-08-25 03:15:00,2.08492,2.0856,2.0846,2.08516,37000000.0
2009-08-25 03:20:00,2.08508,2.08529,2.08261,2.08399,38000000.0
2009-08-25 03:25:00,2.085,2.0854,2.08393,2.08395,52000000.0
2009-08-25 03:30:00,2.08459,2.08773,2.08459,2.08654,43000000.0
2009-08-25 03:35:00,2.08721,2.08721,2.08582,2.08582,42000000.0
2009-08-25 03:40:00,2.08595,2.08631,2.08526,2.08558,39000000.0
2009-08-25 03:45:00,2.08591,2.08653,2.08573,2.08622,57000000.0
2009-08-25 03:50:00,2.08602,2.08657,2.08558,2.08584,41000000.0
2009-08-25 03:55:00,2.0854,2.08654,2.08534,2.08632,46000000.0
2009-08-25 04:00:00,2.08631,2.08675,2.08577,2.08589,72000000.0
2009-08-25 04:05:00,2.08607,2.08656,2.08588,2.0864,40000000.0
2009-08-25 04:10:00,2.08649,2.08675,2.08588,2.08593,42000000.0
2009-08-25 04:15:00,2.08575,2.08604,2.08536,2.08587,64000000.0
2009-08-25 04:20:00,2.08588,2.08643,2.08587,2.08643,47000000.0
2009-08-25 04:25:00,2.08633,2.08707,2.08602,2.08645,56000000.0
2009-08-25 04:30:00,2.087,2.087,2.08624,2.08653,67000000.0
2009-08-25 04:35:00,2.08645,2.08767,2.08643,2.08676,38000000.0
2009-08-25 04:40:00,2.08714,2.08724,2.08632,2.08632,48000000.0
2009-08-25 04:45:00,2.08642,2.08755,2.08634,2.08712,37000000.0
2009-08-25 04:50:00,2.08698,2.08699,2.08626,2.08678,50000000.0
2009-08-25 04:55:00,2.08701,2.08729,2.08638,2.08659,52000000.0
2009-08-25 05:00:00,2.08691,2.08706,2.08646,2.08661,40000000.0
2009-08-25 05:05:00,2.08673,2.08673,2.08494,2.08506,53000000.0
2009-08-25 05:10:00,2.08496,2.08496,2.08403,2.08471,57000000.0
2009-08-25 05:15:00,2.0847,2.0849,2.0844,2.08484,53000000.0
2009-08-25 05:20:00,2.08509,2.08677,2.08509,2.08677,107000000.0
2009-08-25 05:25:00,2.08641,2.08641,2.08523,2.08548,125000000.0
2009-08-25 05:30:00,2.08558,2.08634,2.08553,2.08574,43000000.0
2009-08-25 05:35:00,2.08544,2.08589,2.08454,2.08497,54000000.0
2009-08-25 05:40:00,2.08513,2.08538,2.08413,2.08449,47000000.0
2009-08-25 05:45:00,2.08447,2.08488,2.08439,2.08481,57000000.0
2009-08-25 05:50:00,2.08493,2.08493,2.08343,2.08414,82000000.0
2009-08-25 05:55:00,2.0841,2.08485,2.08396,2.08485,86000000.0
2009-08-25 06:00:00,2.08515,2.08606,2.08406,2.0853,87000000.0
2009-08-25 06:05:00,2.08524,2.08562,2.0848,2.08562,45000000.0
2009-08-25 06:10:00,2.0854,2.08547,2.08465,2.08487,50000000.0
2009-08-25 06:15:00,2.08512,2.08572,2.08512,2.08556,61000000.0
2009-08-25 06:20:00,2.08555,2.08614,2.08525,2.08538,76000000.0
2009-08-25 06:25:00,2.08567,2.08576,2.08542,2.08553,41000000.0
2009-08-25 06:30:00,2.08534,2.08556,2.08484,2.08489,88000000.0
2009-08-25 06:35:00,2.08441,2.08526,2.08413,2.08444,45000000.0
2009-08-25 06:40:00,2.0844,2.08496,2.08408,2.08418,40000000.0
2009-08-25 06:45:00,2.08454,2.08525,2.08322,2.08525,41000000.0
2009-08-25 06:50:00,2.08558,2.08571,2.0846,2.08567,46000000.0
2009-08-25 06:55:00,2.08562,2.08583,2.08506,2.08515,66000000.0
2009-08-25 07:00:00,2.08514,2.08536,2.08493,2.08533,56000000.0
2009-08-25 07:05:00,2.08519,2.0857,2.08495,2.0853,59000000.0
2009-08-25 07:10:00,2.08534,2.08561,2.08455,2.08518,61000000.0
2009-08-25 07:15:00,2.0852,2.08583,2.08423,2.08428,49000000.0
2009-08-25 07:20:00,2.08417,2.08538,2.08395,2.08513,60000000.0
2009-08-25 07:25:00,2.08501,2.08542,2.085,2.08524,106000000.0
2009-08-25 07:30:00,2.08478,2.08512,2.08339,2.08512,76000000.0
2009-08-25 07:35:00,2.08511,2.08634,2.0848,2.08596,54000000.0
2009-08-25 07:40:00,2.08539,2.08618,2.08479,2.08618,82000000.0
2009-08-25 07:45:00,2.08555,2.08708,2.0852,2.08708,77000000.0
2009-08-25 07:50:00,2.08726,2.08774,2.08649,2.08649,97000000.0
2009-08-25 07:55:00,2.08634,2.08742,2.08608,2.08711,101000000.0
2009-08-25 08:00:00,2.08724,2.08786,2.08707,2.08768,106000000.0
2009-08-25 08:05:00,2.0876,2.08826,2.08691,2.0877,93000000.0
2009-08-25 08:10:00,2.08774,2.08796,2.08586,2.08631,118000000.0
2009-08-25 08:15:00,2.08678,2.08807,2.08663,2.08663,94000000.0
2009-08-25 08:20:00,2.08675,2.08675,2.08545,2.08623,101000000.0
2009-08-25 08:25:00,2.08659,2.08847,2.08649,2.08808,154000000.0
2009-08-25 08:30:00,2.08799,2.08799,2.08504,2.08669,216000000.0
2009-08-25 08:35:00,2.08663,2.08685,2.08611,2.08611,120000000.0
2009-08-25 08:40:00,2.08607,2.08678,2.08549,2.08549,123000000.0
2009-08-25 08:45:00,2.08546,2.08595,2.08528,2.08534,148000000.0
2009-08-25 08:50:00,2.08569,2.0866,2.08545,2.08641,232000000.0
2009-08-25 08:55:00,2.0862,2.08635,2.0836,2.08415,129000000.0
2009-08-25 09:00:00,2.0839,2.08402,2.08316,2.08385,98000000.0
2009-08-25 09:05:00,2.08375,2.08392,2.08312,2.08332,129000000.0
2009-08-25 09:10:00,2.08347,2.08397,2.08241,2.08275,216000000.0
2009-08-25 09:15:00,2.08275,2.08317,2.08246,2.08312,232000000.0
2009-08-25 09:20:00,2.08262,2.08347,2.08211,2.08247,273000000.0
2009-08-25 09:25:00,2.08222,2.08222,2.08091,2.08155,194000000.0
2009-08-25 09:30:00,2.08118,2.08278,2.08085,2.08278,151000000.0
2009-08-25 09:35:00,2.08329,2.0837,2.08282,2.08282,228000000.0
2009-08-25 09:40:00,2.08282,2.08309,2.08249,2.08301,226000000.0
2009-08-25 09:45:00,2.08284,2.0829,2.08142,2.08168,136000000.0
2009-08-25 09:50:00,2.08121,2.08294,2.08117,2.08294,196000000.0
2009-08-25 09:55:00,2.08312,2.0834,2.08173,2.08192,190000000.0
2009-08-25 10:00:00,2.08205,2.08294,2.08176,2.08294,196000000.0
2009-08-25 10:05:00,2.08288,2.083,2.08242,2.08242,232000000.0
2009-08-25 10:10:00,2.08243,2.08264,2.0796,2.08029,303000000.0
2009-08-25 10:15:00,2.08012,2.08089,2.07978,2.08089,225000000.0
2009-08-25 10:20:00,2.08093,2.08199,2.08093,2.08199,233000000.0
2009-08-25 10:25:00,2.08166,2.08214,2.08137,2.08187,301000000.0
2009-08-25 10:30:00,2.08189,2.08194,2.08058,2.08084,157000000.0
2009-08-25 10:35:00,2.08085,2.08126,2.08077,2.08092,140000000.0
2009-08-25 10:40:00,2.08082,2.08218,2.08071,2.08208,139000000.0
2009-08-25 10:45:00,2.08217,2.08243,2.08161,2.08189,165000000.0
2009-08-25 10:50:00,2.08189,2.08238,2.08154,2.08158,206000000.0
2009-08-25 10:55:00,2.08162,2.08285,2.08162,2.08215,176000000.0
2009-08-25 11:00:00,2.08213,2.08226,2.08144,2.08144,178000000.0
2009-08-25 11:05:00,2.0816,2.08328,2.0816,2.08328,142000000.0
2009-08-25 11:10:00,2.08304,2.08313,2.0815,2.08191,236000000.0
2009-08-25 11:15:00,2.08195,2.08202,2.08106,2.08145,218000000.0
2009-08-25 11:20:00,2.08169,2.0822,2.08104,2.08119,229000000.0
2009-08-25 11:25:00,2.08095,2.08249,2.08094,2.08235,183000000.0
2009-08-25 11:30:00,2.08243,2.08262,2.08187,2.08187,173000000.0
2009-08-25 11:35:00,2.08182,2.08288,2.08172,2.08243,231000000.0
2009-08-25 11:40:00,2.08256,2.08287,2.0823,2.08262,185000000.0
2009-08-25 11:45:00,2.08263,2.08355,2.08245,2.08355,169000000.0
2009-08-25 11:50:00,2.08361,2.08415,2.08327,2.08358,188000000.0
2009-08-25 11:55:00,2.08344,2.08368,2.08306,2.08355,200000000.0
2009-08-25 12:00:00,2.08353,2.08443,2.08349,2.0844,150000000.0
2009-08-25 12:05:00,2.08459,2.08459,2.08381,2.08393,112000000.0
2009-08-25 12:10:00,2.08354,2.08365,2.08301,2.08313,149000000.0
2009-08-25 12:15:00,2.08284,2.08284,2.08193,2.08212,180000000.0
2009-08-25 12:20:00,2.08218,2.08287,2.08189,2.08211,178000000.0
2009-08-25 12:25:00,2.08231,2.08385,2.08122,2.08122,208000000.0
2009-08-25 12:30:00,2.08066,2.08311,2.08066,2.08305,188000000.0
2009-08-25 12:35:00,2.08317,2.0832,2.08216,2.08216,110000000.0
2009-08-25 12:40:00,2.08238,2.08248,2.08179,2.08181,82000000.0
2009-08-25 12:45:00,2.08179,2.0823,2.08159,2.08219,160000000.0
2009-08-25 12:50:00,2.08196,2.08289,2.08196,2.08238,129000000.0
2009-08-25 12:55:00,2.08234,2.08259,2.08163,2.08254,131000000.0
2009-08-25 13:00:00,2.08267,2.08406,2.08246,2.08395,91000000.0
2009-08-25 13:05:00,2.08412,2.08431,2.08368,2.08391,126000000.0
2009-08-25 13:10:00,2.08402,2.0843,2.08303,2.0834,104000000.0
2009-08-25 13:15:00,2.08344,2.08349,2.08245,2.08337,141000000.0
2009-08-25 13:20:00,2.08341,2.08388,2.08292,2.08311,165000000.0
2009-08-25 13:25:00,2.08319,2.08385,2.08196,2.08248,128000000.0
2009-08-25 13:30:00,2.08235,2.08362,2.08235,2.08324,118000000.0
2009-08-25 13:35:00,2.0829,2.0829,2.08197,2.08241,143000000.0
2009-08-25 13:40:00,2.08236,2.08242,2.08047,2.08111,145000000.0
2009-08-25 13:45:00,2.08186,2.08384,2.08175,2.0835,101000000.0
2009-08-25 13:50:00,2.08354,2.08451,2.08302,2.08402,144000000.0
2009-08-25 13:55:00,2.08396,2.08528,2.08396,2.08424,144000000.0
2009-08-25 14:00:00,2.08442,2.0851,2.08431,2.0849,124000000.0
2009-08-25 14:05:00,2.08498,2.08553,2.08497,2.08538,128000000.0
2009-08-25 14:10:00,2.08512,2.08543,2.08244,2.08253,104000000.0
2009-08-25 14:15:00,2.08268,2.08295,2.08201,2.08242,86000000.0
2009-08-25 14:20:00,2.08218,2.08218,2.08082,2.08135,84000000.0
2009-08-25 14:25:00,2.08126,2.08179,2.08126,2.08162,75000000.0
2009-08-25 14:30:00,2.08202,2.08202,2.08098,2.08102,61000000.0
2009-08-25 14:35:00,2.081,2.08117,2.07981,2.08106,41000000.0
2009-08-25 14:40:00,2.08115,2.08115,2.07893,2.07924,43000000.0
2009-08-25 14:45:00,2.07945,2.07971,2.07877,2.07886,40000000.0
2009-08-25 14:50:00,2.07877,2.0803,2.07857,2.0803,37000000.0
2009-08-25 14:55:00,2.08036,2.08126,2.08027,2.08079,38000000.0
2009-08-25 15:00:00,2.08064,2.08089,2.08014,2.08083,37000000.0
2009-08-25 15:05:00,2.08089,2.0816,2.07972,2.07975,41000000.0
2009-08-25 15:10:00,2.08006,2.08143,2.08006,2.08092,42000000.0
2009-08-25 15:15:00,2.08133,2.08307,2.08069,2.08283,40000000.0
2009-08-25 15:20:00,2.0824,2.08292,2.08206,2.0824,42000000.0
2009-08-25 15:25:00,2.0824,2.08353,2.08206,2.08287,39000000.0
2009-08-25 15:30:00,2.08294,2.08389,2.08241,2.0833,39000000.0
2009-08-25 15:35:00,2.08332,2.08352,2.0816,2.08215,39000000.0
2009-08-25 15:40:00,2.08208,2.08225,2.08116,2.08131,44000000.0
2009-08-25 15:45:00,2.08118,2.08225,2.08038,2.08171,38000000.0
2009-08-25 15:50:00,2.08156,2.0829,2.08137,2.08282,42000000.0
2009-08-25 15:55:00,2.08283,2.08324,2.08237,2.08324,43000000.0
2009-08-25 16:00:00,2.08224,2.0838,2.08135,2.08302,43000000.0
2009-08-25 16:05:00,2.08311,2.08364,2.08273,2.08291,44000000.0
2009-08-25 16:10:00,2.08262,2.08416,2.08237,2.08334,44000000.0
2009-08-25 16:15:00,2.08327,2.0862,2.08295,2.0862,47000000.0
2009-08-25 16:20:00,2.08595,2.086,2.08441,2.08499,44000000.0
2009-08-25 16:25:00,2.08503,2.08598,2.08449,2.08598,43000000.0
2009-08-25 16:30:00,2.08626,2.08718,2.08489,2.08718,42000000.0
2009-08-25 16:35:00,2.08703,2.08703,2.08466,2.08479,38000000.0
2009-08-25 16:40:00,2.08515,2.08515,2.08392,2.08436,42000000.0
2009-08-25 16:45:00,2.08414,2.08571,2.08403,2.08504,47000000.0
2009-08-25 16:50:00,2.08492,2.08505,2.08349,2.08505,37000000.0
2009-08-25 16:55:00,2.08494,2.0858,2.08407,2.08576,41000000.0
2009-08-25 17:00:00,2.0859,2.08643,2.0841,2.08624,34000000.0
2009-08-25 17:05:00,2.0861,2.08637,2.08559,2.08604,44000000.0
2009-08-25 17:10:00,2.08598,2.08635,2.08518,2.08627,40000000.0
2009-08-25 17:15:00,2.08646,2.08752,2.08635,2.0874,36000000.0
2009-08-25 17:20:00,2.08716,2.08818,2.087,2.08818,41000000.0
2009-08-25 17:25:00,2.08862,2.08862,2.08651,2.08678,38000000.0
2009-08-25 17:30:00,2.08678,2.08838,2.08659,2.0881,45000000.0
2009-08-25 17:35:00,2.0879,2.08912,2.08763,2.08848,36000000.0
2009-08-25 17:40:00,2.08845,2.08845,2.08687,2.08712,45000000.0
2009-08-25 17:45:00,2.08705,2.08735,2.08628,2.08665,37000000.0
2009-08-25 17:50:00,2.08674,2.08754,2.08674,2.0872,39000000.0
2009-08-25 17:55:00,2.0874,2.08848,2.08714,2.08822,44000000.0
2009-08-25 18:00:00,2.08799,2.08843,2.08779,2.08843,40000000.0
2009-08-25 18:05:00,2.08854,2.08898,2.0882,2.08864,44000000.0
2009-08-25 18:10:00,2.08876,2.08916,2.08849,2.08907,44000000.0
2009-08-25 18:15:00,2.08908,2.0893,2.08882,2.08893,42000000.0
2009-08-25 18:20:00,2.08878,2.08928,2.08731,2.08883,47000000.0
2009-08-25 18:25:00,2.08843,2.08843,2.08711,2.08711,36000000.0
2009-08-25 18:30:00,2.0872,2.0872,2.08613,2.08665,46000000.0
2009-08-25 18:35:00,2.08686,2.08766,2.08657,2.08766,38000000.0
2009-08-25 18:40:00,2.08769,2.08852,2.08719,2.08852,41000000.0
2009-08-25 18:45:00,2.08826,2.0889,2.08795,2.08853,44000000.0
2009-08-25 18:50:00,2.08888,2.09053,2.08879,2.09049,42000000.0
2009-08-25 18:55:00,2.0905,2.09171,2.0903,2.09119,41000000.0
2009-08-25 19:00:00,2.09122,2.09164,2.09,2.09032,37000000.0
2009-08-25 19:05:00,2.09038,2.09131,2.09037,2.09047,40000000.0
2009-08-25 19:10:00,2.09027,2.09118,2.08936,2.09108,42000000.0
2009-08-25 19:15:00,2.09135,2.09143,2.09029,2.09042,42000000.0
2009-08-25 19:20:00,2.09042,2.0918,2.09018,2.09149,44000000.0
2009-08-25 19:25:00,2.0914,2.09221,2.09138,2.09165,38000000.0
2009-08-25 19:30:00,2.09126,2.09166,2.09096,2.0911,39000000.0
2009-08-25 19:35:00,2.09116,2.09167,2.09089,2.09128,38000000.0
2009-08-25 19:40:00,2.09148,2.09176,2.09091,2.09102,42000000.0
2009-08-25 19:45:00,2.09113,2.09128,2.09084,2.09112,40000000.0
2009-08-25 19:50:00,2.09083,2.09173,2.0908,2.09095,36000000.0
2009-08-25 19:55:00,2.09048,2.09084,2.08942,2.08995,41000000.0
2009-08-25 20:00:00,2.08984,2.08986,2.08927,2.08963,36000000.0
2009-08-25 20:05:00,2.08984,2.09028,2.08933,2.09008,42000000.0
2009-08-25 20:10:00,2.08993,2.09,2.08955,2.08991,39000000.0
2009-08-25 20:15:00,2.08994,2.09,2.08938,2.09,42000000.0
2009-08-25 20:20:00,2.08992,2.0904,2.08986,2.09015,40000000.0
2009-08-25 20:25:00,2.08993,2.09028,2.0899,2.09028,39000000.0
2009-08-25 20:30:00,2.0903,2.0903,2.08973,2.08999,37000000.0
2009-08-25 20:35:00,2.08958,2.09036,2.08947,2.08975,46000000.0
2009-08-25 20:40:00,2.08985,2.09019,2.08938,2.08985,39000000.0
2009-08-25 20:45:00,2.08981,2.08995,2.08937,2.08979,37000000.0
2009-08-25 20:50:00,2.08969,2.09032,2.08966,2.09028,48000000.0
2009-08-25 20:55:00,2.09021,2.09029,2.08973,2.08993,36000000.0
2009-08-25 21:00:00,2.08982,2.08995,2.08897,2.08897,35000000.0
2009-08-25 21:05:00,2.08933,2.08992,2.08921,2.08951,44000000.0
2009-08-25 21:10:00,2.08971,2.08985,2.08902,2.08983,34000000.0
2009-08-25 21:15:00,2.08985,2.09007,2.08945,2.08965,38000000.0
2009-08-25 21:20:00,2.08981,2.09021,2.08956,2.08994,35000000.0
2009-08-25 21:25:00,2.09031,2.09087,2.0899,2.0905,36000000.0
2009-08-25 21:30:00,2.09028,2.0907,2.08989,2.09001,45000000.0
2009-08-25 21:35:00,2.08991,2.09037,2.08982,2.08982,44000000.0
2009-08-25 21:40:00,2.08994,2.0901,2.08969,2.08978,42000000.0
2009-08-25 21:45:00,2.08956,2.0897,2.08924,2.08929,39000000.0
2009-08-25 21:50:00,2.0896,2.09031,2.08956,2.09012,36000000.0
2009-08-25 21:55:00,2.09003,2.09055,2.09,2.09029,37000000.0
2009-08-25 22:00:00,2.09025,2.09025,2.08944,2.09004,40000000.0
2009-08-25 22:05:00,2.08994,2.0904,2.08967,2.09031,42000000.0
2009-08-25 22:10:00,2.08984,2.0901,2.08929,2.0894,43000000.0
2009-08-25 22:15:00,2.08915,2.08915,2.08724,2.08883,38000000.0
2009-08-25 22:20:00,2.08883,2.08942,2.08881,2.08916,35000000.0
2009-08-25 22:25:00,2.08931,2.08952,2.08889,2.08911,43000000.0
2009-08-25 22:30:00,2.08909,2.08972,2.08848,2.08972,38000000.0
2009-08-25 22:35:00,2.0887,2.0898,2.08855,2.0898,42000000.0
2009-08-25 22:40:00,2.08971,2.08971,2.08922,2.08964,36000000.0
2009-08-25 22:45:00,2.08961,2.08973,2.08854,2.08921,41000000.0
2009-08-25 22:50:00,2.08944,2.08946,2.08856,2.08856,38000000.0
2009-08-25 22:55:00,2.08863,2.08896,2.08778,2.08872,34000000.0
2009-08-25 23:00:00,2.08857,2.08877,2.08785,2.08818,38000000.0
2009-08-25 23:05:00,2.08849,2.08892,2.08821,2.08821,38000000.0
2009-08-25 23:10:00,2.08891,2.08936,2.08853,2.08934,43000000.0
2009-08-25 23:15:00,2.08933,2.08944,2.08893,2.0894,38000000.0
2009-08-25 23:20:00,2.0894,2.0894,2.08876,2.08894,38000000.0
2009-08-25 23:25:00,2.08886,2.0893,2.08881,2.08903,42000000.0
2009-08-25 23:30:00,2.08897,2.08928,2.08805,2.08913,41000000.0
2009-08-25 23:35:00,2.0891,2.08987,2.0891,2.08974,39000000.0
2009-08-25 23:40:00,2.08988,2.0899,2.08915,2.08944,40000000.0
2009-08-25 23:45:00,2.08944,2.08944,2.08847,2.08868,40000000.0
2009-08-25 23:50:00,2.089,2.08964,2.0872,2.0886,43000000.0
2009-08-25 23:55:00,2.0884,2.08895,2.0884,2.08888,42000000.0
2009-08-26 00:00:00,2.08885,2.08885,2.0881,2.08816,36000000.0
2009-08-26 00:05:00,2.0882,2.08867,2.08812,2.08846,42000000.0
2009-08-26 00:10:00,2.08858,2.08882,2.08771,2.08858,42000000.0
2009-08-26 00:15:00,2.08761,2.08829,2.08677,2.08765,41000000.0
2009-08-26 00:20:00,2.08761,2.08815,2.08736,2.08794,42000000.0
2009-08-26 00:25:00,2.08735,2.08783,2.08694,2.08779,42000000.0
2009-08-26 00:30:00,2.08784,2.08784,2.08707,2.08745,39000000.0
2009-08-26 00:35:00,2.08747,2.08771,2.08702,2.08716,42000000.0
2009-08-26 00:40:00,2.08689,2.08826,2.08678,2.08781,41000000.0
2009-08-26 00:45:00,2.08821,2.08874,2.08809,2.08868,46000000.0
2009-08-26 00:50:00,2.0887,2.08919,2.08846,2.0887,41000000.0
2009-08-26 00:55:00,2.08865,2.08933,2.08865,2.0893,37000000.0
2009-08-26 01:00:00,2.08924,2.08924,2.08869,2.08896,42000000.0
2009-08-26 01:05:00,2.08895,2.08895,2.08782,2.08785,37000000.0
2009-08-26 01:10:00,2.08788,2.08803,2.08668,2.08716,43000000.0
2009-08-26 01:15:00,2.08754,2.08789,2.08698,2.08781,39000000.0
2009-08-26 01:20:00,2.0874,2.088,2.08729,2.08782,40000000.0
2009-08-26 01:25:00,2.08787,2.0879,2.08637,2.08756,40000000.0
2009-08-26 01:30:00,2.0875,2.08802,2.0875,2.08788,40000000.0
2009-08-26 01:35:00,2.08791,2.08821,2.08732,2.08791,38000000.0
2009-08-26 01:40:00,2.08793,2.08861,2.0876,2.08847,45000000.0
2009-08-26 01:45:00,2.08803,2.08849,2.08783,2.08787,37000000.0
2009-08-26 01:50:00,2.08789,2.08932,2.08704,2.089,38000000.0
2009-08-26 01:55:00,2.08914,2.09027,2.08741,2.09026,43000000.0
2009-08-26 02:00:00,2.08968,2.08987,2.08651,2.08676,63000000.0
2009-08-26 02:05:00,2.08701,2.08881,2.08686,2.0884,55000000.0
2009-08-26 02:10:00,2.08816,2.08871,2.08751,2.08769,43000000.0
2009-08-26 02:15:00,2.08741,2.08765,2.08661,2.08661,40000000.0
2009-08-26 02:20:00,2.08675,2.08731,2.08672,2.08695,48000000.0
2009-08-26 02:25:00,2.08714,2.08791,2.08663,2.08695,69000000.0
2009-08-26 02:30:00,2.08727,2.08792,2.08669,2.08789,57000000.0
2009-08-26 02:35:00,2.08774,2.08787,2.08724,2.0876,45000000.0
2009-08-26 02:40:00,2.08749,2.0877,2.08682,2.08763,47000000.0
2009-08-26 02:45:00,2.08765,2.08831,2.08759,2.08827,49000000.0
2009-08-26 02:50:00,2.08834,2.08855,2.08798,2.08817,33000000.0
2009-08-26 02:55:00,2.08807,2.0884,2.08746,2.08769,54000000.0
2009-08-26 03:00:00,2.08758,2.08758,2.08688,2.08749,36000000.0
2009-08-26 03:05:00,2.08749,2.08762,2.08704,2.08712,44000000.0
2009-08-26 03:10:00,2.08685,2.08758,2.08679,2.08758,51000000.0
2009-08-26 03:15:00,2.08775,2.08836,2.08748,2.08803,37000000.0
2009-08-26 03:20:00,2.08816,2.08828,2.08619,2.08803,38000000.0
2009-08-26 03:25:00,2.0881,2.08832,2.0871,2.0871,52000000.0
2009-08-26 03:30:00,2.08703,2.08828,2.08703,2.08714,43000000.0
2009-08-26 03:35:00,2.08749,2.08764,2.08713,2.08733,42000000.0
2009-08-26 03:40:00,2.08739,2.08759,2.08711,2.08754,39000000.0
2009-08-26 03:45:00,2.08795,2.08817,2.08624,2.08637,57000000.0
2009-08-26 03:50:00,2.08657,2.08688,2.08574,2.08574,41000000.0
2009-08-26 03:55:00,2.08533,2.08724,2.08522,2.08724,46000000.0
2009-08-26 04:00:00,2.08697,2.08709,2.0855,2.08556,72000000.0
2009-08-26 04:05:00,2.08536,2.086,2.08429,2.08585,40000000.0
2009-08-26 04:10:00,2.08578,2.0859,2.08518,2.08563,37000000.0
2009-08-26 04:15:00,2.08578,2.08592,2.08459,2.08493,64000000.0
2009-08-26 04:20:00,2.08491,2.08534,2.08491,2.08506,47000000.0
2009-08-26 04:25:00,2.08492,2.08533,2.08435,2.08533,56000000.0
2009-08-26 04:30:00,2.08571,2.08641,2.08527,2.0855,67000000.0
2009-08-26 04:35:00,2.08557,2.08585,2.0848,2.08558,38000000.0
2009-08-26 04:40:00,2.08575,2.08627,2.08569,2.086,48000000.0
2009-08-26 04:45:00,2.08597,2.08597,2.08496,2.08496,37000000.0
2009-08-26 04:50:00,2.08544,2.08546,2.08471,2.08507,50000000.0
2009-08-26 04:55:00,2.0852,2.08534,2.08434,2.08434,52000000.0
2009-08-26 05:00:00,2.08374,2.08445,2.0833,2.08417,40000000.0
2009-08-26 05:05:00,2.08401,2.08442,2.08367,2.08367,53000000.0
2009-08-26 05:10:00,2.08374,2.08454,2.08357,2.08357,57000000.0
2009-08-26 05:15:00,2.08349,2.08386,2.08344,2.08359,53000000.0
2009-08-26 05:20:00,2.084,2.08433,2.08362,2.08362,107000000.0
2009-08-26 05:25:00,2.08351,2.08399,2.08318,2.08342,125000000.0
2009-08-26 05:30:00,2.08338,2.08366,2.08284,2.08284,43000000.0
2009-08-26 05:35:00,2.08249,2.08266,2.08151,2.08179,54000000.0
2009-08-26 05:40:00,2.08219,2.08231,2.08129,2.08129,47000000.0
2009-08-26 05:45:00,2.08123,2.08154,2.08078,2.08091,57000000.0
2009-08-26 05:50:00,2.08093,2.08104,2.08011,2.08011,82000000.0
2009-08-26 05:55:00,2.08023,2.08098,2.08002,2.08098,86000000.0
2009-08-26 06:00:00,2.08096,2.08096,2.07974,2.08,87000000.0
2009-08-26 06:05:00,2.08027,2.08036,2.0796,2.08032,45000000.0
2009-08-26 06:10:00,2.08025,2.0812,2.08004,2.08077,50000000.0
2009-08-26 06:15:00,2.08094,2.08126,2.0804,2.08089,61000000.0
2009-08-26 06:20:00,2.08095,2.0815,2.08062,2.08131,76000000.0
2009-08-26 06:25:00,2.08131,2.08139,2.08084,2.08119,41000000.0
2009-08-26 06:30:00,2.08112,2.08172,2.07993,2.081,88000000.0
2009-08-26 06:35:00,2.0809,2.0815,2.08032,2.08131,45000000.0
2009-08-26 06:40:00,2.08133,2.08133,2.08042,2.08042,40000000.0
2009-08-26 06:45:00,2.08043,2.08124,2.07888,2.08102,41000000.0
2009-08-26 06:50:00,2.08115,2.08115,2.08032,2.08064,46000000.0
2009-08-26 06:55:00,2.08039,2.08095,2.08011,2.08095,66000000.0
2009-08-26 07:00:00,2.08113,2.08162,2.08087,2.08093,56000000.0
2009-08-26 07:05:00,2.08088,2.08102,2.08047,2.08102,59000000.0
2009-08-26 07:10:00,2.08111,2.08171,2.08094,2.08094,61000000.0
2009-08-26 07:15:00,2.08095,2.08239,2.08084,2.08218,49000000.0
2009-08-26 07:20:00,2.08212,2.08224,2.08168,2.08196,60000000.0
2009-08-26 07:25:00,2.08182,2.08225,2.08173,2.08183,106000000.0
2009-08-26 07:30:00,2.08162,2.08162,2.08019,2.08068,76000000.0
2009-08-26 07:35:00,2.08058,2.08078,2.07951,2.08019,54000000.0
2009-08-26 07:40:00,2.07977,2.08011,2.07936,2.07985,82000000.0
2009-08-26 07:45:00,2.08003,2.08065,2.07993,2.08047,77000000.0
2009-08-26 07:50:00,2.08013,2.08066,2.07997,2.08059,97000000.0
2009-08-26 07:55:00,2.08056,2.08073,2.07986,2.08041,101000000.0
2009-08-26 08:00:00,2.08079,2.08182,2.08064,2.08098,106000000.0
2009-08-26 08:05:00,2.08115,2.08125,2.08023,2.08086,93000000.0
2009-08-26 08:10:00,2.08071,2.08071,2.07929,2.07978,118000000.0
2009-08-26 08:15:00,2.07984,2.08061,2.07941,2.08039,94000000.0
2009-08-26 08:20:00,2.08047,2.08136,2.08026,2.08029,101000000.0
2009-08-26 08:25:00,2.08037,2.081,2.08,2.0804,154000000.0
2009-08-26 08:30:00,2.08029,2.08083,2.07971,2.07983,216000000.0
2009-08-26 08:35:00,2.07941,2.07964,2.07878,2.07942,120000000.0
2009-08-26 08:40:00,2.07923,2.07978,2.07863,2.07863,123000000.0
2009-08-26 08:45:00,2.07886,2.0806,2.07858,2.0801,148000000.0
2009-08-26 08:50:00,2.08038,2.08146,2.08029,2.08136,232000000.0
2009-08-26 08:55:00,2.08136,2.08324,2.07983,2.08324,129000000.0
2009-08-26 09:00:00,2.08305,2.08305,2.0817,2.08211,98000000.0
2009-08-26 09:05:00,2.08161,2.08231,2.0816,2.08196,129000000.0
2009-08-26 09:10:00,2.082,2.082,2.0795,2.08001,216000000.0
2009-08-26 09:15:00,2.07992,2.08054,2.0794,2.08034,232000000.0
2009-08-26 09:20:00,2.08078,2.0809,2.07966,2.07973,273000000.0
2009-08-26 09:25:00,2.07984,2.08045,2.07976,2.07994,194000000.0
2009-08-26 09:30:00,2.08004,2.08081,2.0799,2.08061,151000000.0
2009-08-26 09:35:00,2.0807,2.08128,2.08008,2.0802,228000000.0
2009-08-26 09:40:00,2.08029,2.08053,2.07987,2.08022,226000000.0
2009-08-26 09:45:00,2.08012,2.08053,2.07967,2.08035,136000000.0
2009-08-26 09:50:00,2.08037,2.08064,2.07988,2.08062,196000000.0
2009-08-26 09:55:00,2.08058,2.0807,2.07993,2.08053,190000000.0
2009-08-26 10:00:00,2.08061,2.08214,2.08061,2.08135,196000000.0
2009-08-26 10:05:00,2.08136,2.08271,2.08136,2.08219,232000000.0
2009-08-26 10:10:00,2.08257,2.08311,2.08197,2.08201,303000000.0
2009-08-26 10:15:00,2.08232,2.0837,2.08211,2.08359,225000000.0
2009-08-26 10:20:00,2.08348,2.08429,2.08315,2.08423,233000000.0
2009-08-26 10:25:00,2.08416,2.0846,2.08399,2.08426,301000000.0
2009-08-26 10:30:00,2.08388,2.08388,2.08284,2.08301,157000000.0
2009-08-26 10:35:00,2.08262,2.08534,2.08262,2.08534,140000000.0
2009-08-26 10:40:00,2.08513,2.08555,2.08442,2.08442,139000000.0
2009-08-26 10:45:00,2.08431,2.08437,2.08375,2.08404,165000000.0
2009-08-26 10:50:00,2.08383,2.08422,2.08378,2.08419,206000000.0
2009-08-26 10:55:00,2.0842,2.08457,2.08381,2.08443,176000000.0
2009-08-26 11:00:00,2.08381,2.08403,2.08316,2.08362,178000000.0
2009-08-26 11:05:00,2.08373,2.08373,2.08242,2.08254,142000000.0
2009-08-26 11:10:00,2.08228,2.08245,2.0815,2.08172,236000000.0
2009-08-26 11:15:00,2.08163,2.08246,2.08134,2.08191,218000000.0
2009-08-26 11:20:00,2.08148,2.0816,2.08026,2.08143,229000000.0
2009-08-26 11:25:00,2.08141,2.08429,2.08136,2.08403,183000000.0
2009-08-26 11:30:00,2.08402,2.08423,2.08373,2.08387,173000000.0
2009-08-26 11:35:00,2.08355,2.08477,2.08339,2.08443,231000000.0
2009-08-26 11:40:00,2.08427,2.08504,2.08427,2.08474,185000000.0
2009-08-26 11:45:00,2.08422,2.08456,2.084,2.08413,169000000.0
2009-08-26 11:50:00,2.08394,2.0841,2.0827,2.08385,188000000.0
2009-08-26 11:55:00,2.08388,2.08421,2.0834,2.08377,200000000.0
2009-08-26 12:00:00,2.08332,2.08366,2.08268,2.0828,150000000.0
2009-08-26 12:05:00,2.08272,2.08278,2.08169,2.08169,112000000.0
2009-08-26 12:10:00,2.08174,2.08779,2.08165,2.08741,149000000.0
2009-08-26 12:15:00,2.08742,2.08938,2.08716,2.08911,180000000.0
2009-08-26 12:20:00,2.08898,2.09011,2.08821,2.08993,178000000.0
2009-08-26 12:25:00,2.08994,2.09046,2.08724,2.08772,208000000.0
2009-08-26 12:30:00,2.08848,2.09114,2.08827,2.08864,188000000.0
2009-08-26 12:35:00,2.08885,2.08922,2.08864,2.08887,110000000.0
2009-08-26 12:40:00,2.08869,2.08869,2.08803,2.08803,82000000.0
2009-08-26 12:45:00,2.08789,2.08873,2.08761,2.08798,160000000.0
2009-08-26 12:50:00,2.08824,2.0886,2.08796,2.08798,129000000.0
2009-08-26 12:55:00,2.08803,2.08816,2.08718,2.08718,131000000.0
2009-08-26 13:00:00,2.08805,2.09004,2.08802,2.08942,91000000.0
2009-08-26 13:05:00,2.08946,2.09012,2.08912,2.08974,126000000.0
2009-08-26 13:10:00,2.08963,2.09009,2.08846,2.09002,104000000.0
2009-08-26 13:15:00,2.08966,2.08966,2.08872,2.08924,141000000.0
2009-08-26 13:20:00,2.08928,2.09007,2.08911,2.09007,165000000.0
2009-08-26 13:25:00,2.09043,2.09057,2.08841,2.08856,128000000.0
2009-08-26 13:30:00,2.08858,2.08904,2.08729,2.08838,118000000.0
2009-08-26 13:35:00,2.08863,2.08914,2.08855,2.08866,143000000.0
2009-08-26 13:40:00,2.08873,2.08878,2.08745,2.0875,145000000.0
2009-08-26 13:45:00,2.08764,2.08789,2.08739,2.08759,101000000.0
2009-08-26 13:50:00,2.08765,2.08765,2.08675,2.08704,144000000.0
2009-08-26 13:55:00,2.08693,2.08797,2.08678,2.08777,144000000.0
2009-08-26 14:00:00,2.08761,2.08795,2.08724,2.08769,124000000.0
2009-08-26 14:05:00,2.08772,2.08815,2.08743,2.08759,128000000.0
2009-08-26 14:10:00,2.08711,2.08735,2.08594,2.0872,104000000.0
2009-08-26 14:15:00,2.08765,2.08793,2.0865,2.08676,86000000.0
2009-08-26 14:20:00,2.08687,2.08714,2.08642,2.08714,84000000.0
2009-08-26 14:25:00,2.08684,2.08684,2.08622,2.08642,75000000.0
2009-08-26 14:30:00,2.08567,2.08917,2.08567,2.08862,61000000.0
2009-08-26 14:35:00,2.0885,2.09014,2.08833,2.09014,41000000.0
2009-08-26 14:40:00,2.09017,2.09017,2.08758,2.08758,43000000.0
2009-08-26 14:45:00,2.08745,2.08837,2.08744,2.08837,40000000.0
2009-08-26 14:50:00,2.08828,2.08828,2.0874,2.08817,37000000.0
2009-08-26 14:55:00,2.08799,2.08931,2.08799,2.08931,38000000.0
2009-08-26 15:00:00,2.08944,2.0903,2.08939,2.08993,37000000.0
2009-08-26 15:05:00,2.08988,2.09088,2.08959,2.09034,41000000.0
2009-08-26 15:10:00,2.0902,2.09049,2.08762,2.08762,42000000.0
2009-08-26 15:15:00,2.08814,2.08925,2.08788,2.08898,37000000.0
2009-08-26 15:20:00,2.08849,2.09045,2.08776,2.09045,42000000.0
2009-08-26 15:25:00,2.09029,2.09126,2.08897,2.09053,39000000.0
2009-08-26 15:30:00,2.09098,2.09141,2.08946,2.09141,39000000.0
2009-08-26 15:35:00,2.0913,2.09275,2.08979,2.09129,39000000.0
2009-08-26 15:40:00,2.09143,2.09329,2.09044,2.09329,44000000.0
2009-08-26 15:45:00,2.0937,2.0943,2.09276,2.09328,38000000.0
2009-08-26 15:50:00,2.09328,2.09328,2.09083,2.09083,42000000.0
2009-08-26 15:55:00,2.09081,2.0926,2.09054,2.09256,43000000.0
2009-08-26 16:00:00,2.09119,2.0912,2.08948,2.0907,43000000.0
2009-08-26 16:05:00,2.09029,2.09029,2.08895,2.09006,44000000.0
2009-08-26 16:10:00,2.08993,2.08993,2.08752,2.08752,44000000.0
2009-08-26 16:15:00,2.08817,2.08836,2.08547,2.08697,47000000.0
2009-08-26 16:20:00,2.08711,2.08961,2.08703,2.08907,44000000.0
2009-08-26 16:25:00,2.08894,2.08936,2.08831,2.08831,43000000.0
2009-08-26 16:30:00,2.08803,2.0887,2.08669,2.08705,42000000.0
2009-08-26 16:35:00,2.087,2.08759,2.08638,2.08759,38000000.0
2009-08-26 16:40:00,2.08742,2.08967,2.08742,2.08967,42000000.0
2009-08-26 16:45:00,2.08962,2.0897,2.08783,2.08842,47000000.0
2009-08-26 16:50:00,2.08809,2.08849,2.08694,2.08734,37000000.0
2009-08-26 16:55:00,2.08712,2.08754,2.08429,2.08492,43000000.0
2009-08-26 17:00:00,2.08499,2.08565,2.08338,2.08565,34000000.0
2009-08-26 17:05:00,2.086,2.08886,2.08583,2.08886,44000000.0
2009-08-26 17:10:00,2.08901,2.09058,2.08901,2.09012,40000000.0
2009-08-26 17:15:00,2.09001,2.09161,2.09001,2.09039,41000000.0
2009-08-26 17:20:00,2.09028,2.09048,2.08946,2.08948,41000000.0
2009-08-26 17:25:00,2.08961,2.08997,2.08925,2.08984,38000000.0
2009-08-26 17:30:00,2.08985,2.09028,2.08964,2.08993,45000000.0
2009-08-26 17:35:00,2.09053,2.09149,2.09037,2.0912,36000000.0
2009-08-26 17:40:00,2.09175,2.09178,2.09071,2.09175,45000000.0
2009-08-26 17:45:00,2.09184,2.09289,2.09182,2.09262,37000000.0
2009-08-26 17:50:00,2.09259,2.09287,2.09225,2.0924,39000000.0
2009-08-26 17:55:00,2.09228,2.09266,2.09207,2.09266,44000000.0
2009-08-26 18:00:00,2.09291,2.09319,2.09161,2.09201,40000000.0
2009-08-26 18:05:00,2.09166,2.0929,2.09158,2.09274,44000000.0
2009-08-26 18:10:00,2.09268,2.09316,2.09248,2.09304,49000000.0
2009-08-26 18:15:00,2.09237,2.09247,2.09144,2.09145,46000000.0
2009-08-26 18:20:00,2.0916,2.09192,2.08943,2.09124,47000000.0
2009-08-26 18:25:00,2.09116,2.09121,2.09013,2.09013,36000000.0
2009-08-26 18:30:00,2.08983,2.09137,2.08978,2.09111,46000000.0
2009-08-26 18:35:00,2.09115,2.09115,2.0899,2.09054,38000000.0
2009-08-26 18:40:00,2.09056,2.09082,2.08959,2.08959,41000000.0
2009-08-26 18:45:00,2.08987,2.08996,2.08943,2.08943,44000000.0
2009-08-26 18:50:00,2.08947,2.09051,2.08947,2.08971,42000000.0
2009-08-26 18:55:00,2.08927,2.08953,2.0889,2.08917,41000000.0
2009-08-26 19:00:00,2.0893,2.08998,2.089,2.08968,37000000.0
2009-08-26 19:05:00,2.09042,2.09208,2.09042,2.09138,40000000.0
2009-08-26 19:10:00,2.0913,2.09132,2.08948,2.09094,42000000.0
2009-08-26 19:15:00,2.09082,2.0929,2.09082,2.09242,42000000.0
2009-08-26 19:20:00,2.09231,2.09338,2.09227,2.09322,44000000.0
2009-08-26 19:25:00,2.09315,2.09341,2.09233,2.09245,38000000.0
2009-08-26 19:30:00,2.09221,2.09273,2.09192,2.09269,39000000.0
2009-08-26 19:35:00,2.09248,2.09276,2.09195,2.09195,38000000.0
2009-08-26 19:40:00,2.09211,2.09247,2.0916,2.09181,42000000.0
2009-08-26 19:45:00,2.09176,2.09184,2.09122,2.09154,40000000.0
2009-08-26 19:50:00,2.09138,2.09147,2.0908,2.0909,36000000.0
2009-08-26 19:55:00,2.0906,2.09065,2.08906,2.08918,41000000.0
2009-08-26 20:00:00,2.08888,2.08922,2.0884,2.08882,36000000.0
2009-08-26 20:05:00,2.0888,2.08917,2.0878,2.0884,42000000.0
2009-08-26 20:10:00,2.08862,2.08909,2.0885,2.0885,39000000.0
2009-08-26 20:15:00,2.08862,2.08912,2.08828,2.08905,42000000.0
2009-08-26 20:20:00,2.08907,2.08996,2.08859,2.08988,40000000.0
2009-08-26 20:25:00,2.0898,2.09063,2.08972,2.09019,39000000.0
2009-08-26 20:30:00,2.09019,2.09114,2.09015,2.09113,37000000.0
2009-08-26 20:35:00,2.09072,2.09089,2.08981,2.08981,46000000.0
2009-08-26 20:40:00,2.09002,2.09002,2.08929,2.08972,39000000.0
2009-08-26 20:45:00,2.08974,2.08974,2.08834,2.08834,37000000.0
2009-08-26 20:50:00,2.08866,2.08899,2.08807,2.08851,40000000.0
2009-08-26 20:55:00,2.08874,2.0902,2.08864,2.09019,36000000.0
2009-08-26 21:00:00,2.09025,2.09116,2.08998,2.09056,35000000.0
2009-08-26 21:05:00,2.09057,2.09074,2.08991,2.09008,44000000.0
2009-08-26 21:10:00,2.09023,2.09059,2.0896,2.09042,34000000.0
2009-08-26 21:15:00,2.09066,2.09173,2.09054,2.09078,35000000.0
2009-08-26 21:20:00,2.09057,2.09162,2.09047,2.09087,35000000.0
2009-08-26 21:25:00,2.09087,2.09143,2.09069,2.09135,36000000.0
2009-08-26 21:30:00,2.09121,2.09148,2.09074,2.09102,45000000.0
2009-08-26 21:35:00,2.09064,2.09111,2.09055,2.091,44000000.0
2009-08-26 21:40:00,2.09091,2.09143,2.09089,2.09143,42000000.0
2009-08-26 21:45:00,2.09127,2.09206,2.09127,2.09199,39000000.0
2009-08-26 21:50:00,2.09209,2.09217,2.09092,2.09126,36000000.0
2009-08-26 21:55:00,2.09136,2.09262,2.09114,2.09251,37000000.0
2009-08-26 22:00:00,2.09255,2.09255,2.0914,2.09195,41000000.0
2009-08-26 22:05:00,2.09192,2.09192,2.09119,2.09126,42000000.0
2009-08-26 22:10:00,2.09113,2.09132,2.0908,2.09125,43000000.0
2009-08-26 22:15:00,2.09139,2.09145,2.08947,2.09121,36000000.0
2009-08-26 22:20:00,2.09109,2.09114,2.09008,2.09062,35000000.0
2009-08-26 22:25:00,2.09079,2.09104,2.09058,2.09095,43000000.0
2009-08-26 22:30:00,2.09096,2.09096,2.09014,2.09014,38000000.0
2009-08-26 22:35:00,2.08951,2.09036,2.08928,2.09027,42000000.0
2009-08-26 22:40:00,2.09032,2.09052,2.09,2.09026,36000000.0
2009-08-26 22:45:00,2.09029,2.09053,2.09005,2.09045,41000000.0
2009-08-26 22:50:00,2.09035,2.09057,2.08978,2.09034,38000000.0
2009-08-26 22:55:00,2.09053,2.09095,2.09022,2.09047,34000000.0
2009-08-26 23:00:00,2.09069,2.09137,2.09033,2.09122,38000000.0
2009-08-26 23:05:00,2.09126,2.09196,2.09069,2.09085,38000000.0
2009-08-26 23:10:00,2.09057,2.09135,2.0903,2.09133,42000000.0
2009-08-26 23:15:00,2.09129,2.09189,2.0903,2.09175,38000000.0
2009-08-26 23:20:00,2.09082,2.09162,2.09082,2.09114,38000000.0
2009-08-26 23:25:00,2.09116,2.09173,2.09116,2.09133,42000000.0
2009-08-26 23:30:00,2.0913,2.09141,2.09073,2.09141,41000000.0
2009-08-26 23:35:00,2.09141,2.09151,2.09105,2.09131,39000000.0
2009-08-26 23:40:00,2.09145,2.09206,2.09078,2.09194,40000000.0
2009-08-26 23:45:00,2.09185,2.09192,2.0901,2.09121,40000000.0
2009-08-26 23:50:00,2.09137,2.09176,2.08918,2.09106,43000000.0
2009-08-26 23:55:00,2.09145,2.09145,2.08994,2.09093,42000000.0
2009-08-27 00:00:00,2.09128,2.092,2.09108,2.09134,36000000.0
2009-08-27 00:05:00,2.09117,2.09117,2.08999,2.08999,42000000.0
2009-08-27 00:10:00,2.09029,2.09029,2.08884,2.08916,42000000.0
2009-08-27 00:15:00,2.08909,2.08947,2.08897,2.08937,43000000.0
2009-08-27 00:20:00,2.08936,2.08978,2.08935,2.08955,42000000.0
2009-08-27 00:25:00,2.08965,2.08994,2.08919,2.08994,42000000.0
2009-08-27 00:30:00,2.08994,2.09003,2.08946,2.08974,39000000.0
2009-08-27 00:35:00,2.0896,2.09,2.08905,2.09,42000000.0
2009-08-27 00:40:00,2.08982,2.09054,2.08966,2.09048,41000000.0
2009-08-27 00:45:00,2.08944,2.09046,2.08894,2.09036,46000000.0
2009-08-27 00:50:00,2.09034,2.09069,2.08963,2.09033,41000000.0
2009-08-27 00:55:00,2.09024,2.0906,2.08929,2.08963,37000000.0
2009-08-27 01:00:00,2.08927,2.09085,2.08927,2.09018,42000000.0
2009-08-27 01:05:00,2.09024,2.09024,2.08857,2.08918,37000000.0
2009-08-27 01:10:00,2.08933,2.0899,2.08915,2.08915,43000000.0
2009-08-27 01:15:00,2.08928,2.09023,2.08928,2.09011,39000000.0
2009-08-27 01:20:00,2.09005,2.09195,2.08934,2.09172,40000000.0
2009-08-27 01:25:00,2.0918,2.09257,2.09171,2.09206,40000000.0
2009-08-27 01:30:00,2.09232,2.0935,2.09127,2.09141,40000000.0
2009-08-27 01:35:00,2.09116,2.09157,2.09059,2.09108,38000000.0
2009-08-27 01:40:00,2.09109,2.09114,2.09021,2.09021,45000000.0
2009-08-27 01:45:00,2.0903,2.09162,2.0902,2.09144,37000000.0
2009-08-27 01:50:00,2.09139,2.09231,2.09102,2.0914,38000000.0
2009-08-27 01:55:00,2.09155,2.09194,2.08991,2.09133,43000000.0
2009-08-27 02:00:00,2.09155,2.09174,2.09061,2.09061,63000000.0
2009-08-27 02:05:00,2.09062,2.09091,2.08992,2.08992,55000000.0
2009-08-27 02:10:00,2.08945,2.09074,2.08912,2.09074,43000000.0
2009-08-27 02:15:00,2.08982,2.0904,2.08924,2.09011,40000000.0
2009-08-27 02:20:00,2.08976,2.09184,2.08976,2.09168,48000000.0
2009-08-27 02:25:00,2.09126,2.09172,2.09094,2.09115,69000000.0
2009-08-27 02:30:00,2.09118,2.09178,2.09083,2.09178,57000000.0
2009-08-27 02:35:00,2.09202,2.09416,2.09202,2.09416,45000000.0
2009-08-27 02:40:00,2.09421,2.09428,2.09304,2.09347,47000000.0
2009-08-27 02:45:00,2.09351,2.09373,2.0931,2.09362,49000000.0
2009-08-27 02:50:00,2.09364,2.09467,2.09364,2.09464,33000000.0
2009-08-27 02:55:00,2.09478,2.09482,2.0936,2.09403,54000000.0
2009-08-27 03:00:00,2.09377,2.0945,2.09333,2.09371,36000000.0
2009-08-27 03:05:00,2.09423,2.0944,2.09305,2.09404,44000000.0
2009-08-27 03:10:00,2.09396,2.09481,2.09273,2.09273,51000000.0
2009-08-27 03:15:00,2.09259,2.09397,2.09259,2.09328,37000000.0
2009-08-27 03:20:00,2.09354,2.09423,2.09076,2.09324,38000000.0
2009-08-27 03:25:00,2.09352,2.09371,2.09212,2.09227,52000000.0
2009-08-27 03:30:00,2.0922,2.09266,2.09145,2.09197,43000000.0
2009-08-27 03:35:00,2.09182,2.09367,2.09162,2.09262,42000000.0
2009-08-27 03:40:00,2.09247,2.09359,2.09227,2.09278,39000000.0
2009-08-27 03:45:00,2.093,2.09361,2.09265,2.0931,57000000.0
2009-08-27 03:50:00,2.09327,2.09474,2.09298,2.09455,41000000.0
2009-08-27 03:55:00,2.09454,2.09545,2.09429,2.09531,46000000.0
2009-08-27 04:00:00,2.095,2.095,2.09408,2.09438,72000000.0
2009-08-27 04:05:00,2.09443,2.09527,2.09438,2.09526,40000000.0
2009-08-27 04:10:00,2.09511,2.09591,2.09491,2.09548,37000000.0
2009-08-27 04:15:00,2.09545,2.09648,2.09545,2.09648,64000000.0
2009-08-27 04:20:00,2.09658,2.09705,2.0952,2.0952,47000000.0
2009-08-27 04:25:00,2.09478,2.09626,2.09463,2.09571,56000000.0
2009-08-27 04:30:00,2.09582,2.09598,2.09545,2.0957,67000000.0
2009-08-27 04:35:00,2.09557,2.09568,2.0949,2.09515,44000000.0
2009-08-27 04:40:00,2.09562,2.09568,2.09522,2.09543,48000000.0
2009-08-27 04:45:00,2.09553,2.09553,2.09457,2.09526,37000000.0
2009-08-27 04:50:00,2.09544,2.09576,2.09506,2.09515,50000000.0
2009-08-27 04:55:00,2.09527,2.09623,2.09509,2.09621,52000000.0
2009-08-27 05:00:00,2.09662,2.09667,2.0959,2.09635,40000000.0
2009-08-27 05:05:00,2.09644,2.0969,2.09549,2.09575,53000000.0
2009-08-27 05:10:00,2.09563,2.0974,2.0956,2.09674,57000000.0
2009-08-27 05:15:00,2.09705,2.09759,2.09705,2.09712,53000000.0
2009-08-27 05:20:00,2.09751,2.09755,2.0964,2.0966,107000000.0
2009-08-27 05:25:00,2.09647,2.09667,2.09615,2.09615,125000000.0
2009-08-27 05:30:00,2.09653,2.09701,2.09613,2.09619,43000000.0
2009-08-27 05:35:00,2.09674,2.09807,2.09667,2.09779,54000000.0
2009-08-27 05:40:00,2.09788,2.09836,2.09757,2.09828,47000000.0
2009-08-27 05:45:00,2.09819,2.09873,2.09767,2.09796,57000000.0
2009-08-27 05:50:00,2.09801,2.09805,2.09769,2.09777,82000000.0
2009-08-27 05:55:00,2.09766,2.09791,2.09636,2.09715,86000000.0
2009-08-27 06:00:00,2.09724,2.09752,2.09519,2.09519,87000000.0
2009-08-27 06:05:00,2.09517,2.09695,2.09473,2.09621,45000000.0
2009-08-27 06:10:00,2.09665,2.09667,2.09582,2.09655,50000000.0
2009-08-27 06:15:00,2.09677,2.09743,2.0963,2.09707,61000000.0
2009-08-27 06:20:00,2.09767,2.09794,2.09658,2.09671,76000000.0
2009-08-27 06:25:00,2.09662,2.09683,2.09625,2.09625,41000000.0
2009-08-27 06:30:00,2.09668,2.09703,2.09594,2.09594,88000000.0
2009-08-27 06:35:00,2.09574,2.09616,2.09545,2.09612,45000000.0
2009-08-27 06:40:00,2.09639,2.09726,2.09626,2.0971,40000000.0
2009-08-27 06:45:00,2.09724,2.09764,2.09444,2.09718,41000000.0
2009-08-27 06:50:00,2.09756,2.09756,2.09614,2.09681,46000000.0
2009-08-27 06:55:00,2.09685,2.09729,2.09571,2.09675,66000000.0
2009-08-27 07:00:00,2.09662,2.09768,2.09656,2.09768,56000000.0
2009-08-27 07:05:00,2.09775,2.09816,2.09689,2.09768,59000000.0
2009-08-27 07:10:00,2.09764,2.09764,2.09672,2.09685,61000000.0
2009-08-27 07:15:00,2.09635,2.09701,2.096,2.09647,49000000.0
2009-08-27 07:20:00,2.09649,2.09728,2.09618,2.09728,60000000.0
2009-08-27 07:25:00,2.09759,2.09851,2.09716,2.09745,106000000.0
2009-08-27 07:30:00,2.09727,2.09809,2.09673,2.09809,76000000.0
2009-08-27 07:35:00,2.09848,2.09874,2.09761,2.0981,54000000.0
2009-08-27 07:40:00,2.0978,2.09798,2.09673,2.09798,82000000.0
2009-08-27 07:45:00,2.098,2.0989,2.09772,2.09885,77000000.0
2009-08-27 07:50:00,2.09848,2.09877,2.09729,2.09738,97000000.0
2009-08-27 07:55:00,2.09748,2.09805,2.09723,2.09751,101000000.0
2009-08-27 08:00:00,2.09749,2.09805,2.09635,2.09805,106000000.0
2009-08-27 08:05:00,2.09812,2.10016,2.09803,2.09882,93000000.0
2009-08-27 08:10:00,2.09877,2.09923,2.09799,2.09835,118000000.0
2009-08-27 08:15:00,2.09898,2.09922,2.09667,2.09715,94000000.0
2009-08-27 08:20:00,2.09734,2.09822,2.09713,2.09817,101000000.0
2009-08-27 08:25:00,2.09826,2.09844,2.09692,2.09721,154000000.0
2009-08-27 08:30:00,2.09725,2.09781,2.09711,2.09757,216000000.0
2009-08-27 08:35:00,2.09704,2.09757,2.09673,2.09751,120000000.0
2009-08-27 08:40:00,2.09752,2.09814,2.09735,2.09791,123000000.0
2009-08-27 08:45:00,2.09774,2.09804,2.09749,2.09759,148000000.0
2009-08-27 08:50:00,2.09747,2.09918,2.09728,2.09841,232000000.0
2009-08-27 08:55:00,2.09834,2.10058,2.09834,2.10003,129000000.0
2009-08-27 09:00:00,2.09986,2.10014,2.09825,2.09907,98000000.0
2009-08-27 09:05:00,2.09877,2.0988,2.09772,2.09793,129000000.0
2009-08-27 09:10:00,2.09734,2.09734,2.09522,2.0955,216000000.0
2009-08-27 09:15:00,2.09578,2.09624,2.09421,2.09508,232000000.0
2009-08-27 09:20:00,2.09509,2.09546,2.09466,2.09493,273000000.0
2009-08-27 09:25:00,2.09497,2.09501,2.09426,2.09426,194000000.0
2009-08-27 09:30:00,2.09425,2.09484,2.09425,2.09468,151000000.0
2009-08-27 09:35:00,2.09485,2.09485,2.0932,2.0932,228000000.0
2009-08-27 09:40:00,2.09343,2.09449,2.09311,2.09449,226000000.0
2009-08-27 09:45:00,2.09462,2.09523,2.09436,2.0952,136000000.0
2009-08-27 09:50:00,2.09522,2.09589,2.09499,2.09566,196000000.0
2009-08-27 09:55:00,2.09545,2.09545,2.09481,2.09536,190000000.0
2009-08-27 10:00:00,2.09533,2.09643,2.09524,2.09643,196000000.0
2009-08-27 10:05:00,2.09639,2.09669,2.09461,2.09461,232000000.0
2009-08-27 10:10:00,2.09423,2.0951,2.09346,2.09496,303000000.0
2009-08-27 10:15:00,2.09495,2.09561,2.09306,2.09369,225000000.0
2009-08-27 10:20:00,2.09359,2.0945,2.09288,2.0945,233000000.0
2009-08-27 10:25:00,2.09428,2.09536,2.09398,2.09536,301000000.0
2009-08-27 10:30:00,2.0951,2.09574,2.09479,2.09574,157000000.0
2009-08-27 10:35:00,2.09545,2.09626,2.0953,2.09578,140000000.0
2009-08-27 10:40:00,2.09567,2.09591,2.09443,2.09465,139000000.0
2009-08-27 10:45:00,2.09468,2.09485,2.09384,2.09443,165000000.0
2009-08-27 10:50:00,2.09447,2.0946,2.0941,2.09432,206000000.0
2009-08-27 10:55:00,2.0943,2.09575,2.0943,2.0956,176000000.0
2009-08-27 11:00:00,2.0959,2.0959,2.09467,2.09532,178000000.0
2009-08-27 11:05:00,2.0955,2.09605,2.09378,2.09394,142000000.0
2009-08-27 11:10:00,2.09393,2.09393,2.09346,2.09366,236000000.0
2009-08-27 11:15:00,2.09361,2.09376,2.09324,2.09371,218000000.0
2009-08-27 11:20:00,2.09374,2.09387,2.09329,2.09387,229000000.0
2009-08-27 11:25:00,2.09375,2.09425,2.09323,2.094,183000000.0
2009-08-27 11:30:00,2.09384,2.09426,2.09294,2.09376,173000000.0
2009-08-27 11:35:00,2.09393,2.09394,2.09204,2.09218,231000000.0
2009-08-27 11:40:00,2.09208,2.09249,2.09175,2.09202,185000000.0
2009-08-27 11:45:00,2.09253,2.09411,2.09249,2.09411,169000000.0
2009-08-27 11:50:00,2.09393,2.09423,2.09379,2.09416,188000000.0
2009-08-27 11:55:00,2.09422,2.09425,2.0927,2.09308,200000000.0
2009-08-27 12:00:00,2.09307,2.09457,2.09296,2.09413,150000000.0
2009-08-27 12:05:00,2.09406,2.09417,2.09303,2.09359,112000000.0
2009-08-27 12:10:00,2.09337,2.09346,2.0918,2.0918,149000000.0
2009-08-27 12:15:00,2.09176,2.09329,2.09176,2.09263,180000000.0
2009-08-27 12:20:00,2.09298,2.09479,2.09298,2.09455,178000000.0
2009-08-27 12:25:00,2.09438,2.0945,2.09169,2.09233,208000000.0
2009-08-27 12:30:00,2.09235,2.09492,2.09202,2.09401,188000000.0
2009-08-27 12:35:00,2.09375,2.09479,2.09344,2.09449,110000000.0
2009-08-27 12:40:00,2.0946,2.0948,2.09367,2.09369,82000000.0
2009-08-27 12:45:00,2.09377,2.0939,2.09332,2.09373,160000000.0
2009-08-27 12:50:00,2.09344,2.09347,2.09276,2.09325,129000000.0
2009-08-27 12:55:00,2.09347,2.09368,2.09187,2.09215,131000000.0
2009-08-27 13:00:00,2.09236,2.09305,2.09236,2.09272,91000000.0
2009-08-27 13:05:00,2.09304,2.09361,2.09298,2.09331,126000000.0
2009-08-27 13:10:00,2.09334,2.09428,2.09323,2.09417,104000000.0
2009-08-27 13:15:00,2.0943,2.09459,2.09375,2.09397,141000000.0
2009-08-27 13:20:00,2.09457,2.09486,2.09422,2.09422,165000000.0
2009-08-27 13:25:00,2.09389,2.09412,2.09321,2.0933,128000000.0
2009-08-27 13:30:00,2.09294,2.09326,2.09253,2.09268,118000000.0
2009-08-27 13:35:00,2.09282,2.09346,2.09276,2.09276,143000000.0
2009-08-27 13:40:00,2.09311,2.09336,2.09043,2.09225,145000000.0
2009-08-27 13:45:00,2.0921,2.0921,2.08945,2.08958,101000000.0
2009-08-27 13:50:00,2.08983,2.09021,2.08929,2.08963,144000000.0
2009-08-27 13:55:00,2.08967,2.09174,2.08967,2.09127,144000000.0
2009-08-27 14:00:00,2.09119,2.09126,2.09031,2.09081,124000000.0
2009-08-27 14:05:00,2.0906,2.0906,2.08936,2.09006,128000000.0
2009-08-27 14:10:00,2.08999,2.09064,2.08922,2.0894,104000000.0
2009-08-27 14:15:00,2.08936,2.08946,2.08806,2.08817,86000000.0
2009-08-27 14:20:00,2.08832,2.08898,2.08832,2.08864,84000000.0
2009-08-27 14:25:00,2.08845,2.08845,2.08738,2.08744,75000000.0
2009-08-27 14:30:00,2.08687,2.08856,2.08676,2.0868,61000000.0
2009-08-27 14:35:00,2.08696,2.08825,2.08658,2.08658,41000000.0
2009-08-27 14:40:00,2.08714,2.08715,2.0863,2.08696,43000000.0
2009-08-27 14:45:00,2.08652,2.08652,2.08505,2.08566,40000000.0
2009-08-27 14:50:00,2.08533,2.08546,2.0842,2.08517,37000000.0
2009-08-27 14:55:00,2.0852,2.08618,2.08498,2.08593,38000000.0
2009-08-27 15:00:00,2.08608,2.08745,2.08596,2.08745,37000000.0
2009-08-27 15:05:00,2.08759,2.08846,2.0872,2.08844,41000000.0
2009-08-27 15:10:00,2.08844,2.08934,2.08844,2.08874,42000000.0
2009-08-27 15:15:00,2.08929,2.08942,2.08781,2.08781,37000000.0
2009-08-27 15:20:00,2.08749,2.08872,2.08749,2.08872,42000000.0
2009-08-27 15:25:00,2.08873,2.08953,2.08848,2.08878,39000000.0
2009-08-27 15:30:00,2.08911,2.09064,2.08847,2.09064,39000000.0
2009-08-27 15:35:00,2.09079,2.09134,2.08937,2.09134,39000000.0
2009-08-27 15:40:00,2.09192,2.09318,2.09158,2.09264,44000000.0
2009-08-27 15:45:00,2.09275,2.09319,2.0922,2.09284,41000000.0
2009-08-27 15:50:00,2.09293,2.09461,2.09288,2.09435,42000000.0
2009-08-27 15:55:00,2.0943,2.0943,2.09296,2.09345,43000000.0
2009-08-27 16:00:00,2.09409,2.09586,2.0938,2.09459,43000000.0
2009-08-27 16:05:00,2.09409,2.09475,2.09386,2.09401,44000000.0
2009-08-27 16:10:00,2.09424,2.09475,2.0933,2.0934,44000000.0
2009-08-27 16:15:00,2.09352,2.09414,2.09264,2.09266,47000000.0
2009-08-27 16:20:00,2.09235,2.09235,2.09148,2.09148,44000000.0
2009-08-27 16:25:00,2.09197,2.09272,2.09173,2.09272,43000000.0
2009-08-27 16:30:00,2.09311,2.09311,2.09181,2.09231,42000000.0
2009-08-27 16:35:00,2.09211,2.09214,2.09125,2.09214,38000000.0
2009-08-27 16:40:00,2.09225,2.0925,2.09197,2.0921,42000000.0
2009-08-27 16:45:00,2.092,2.09357,2.092,2.09347,47000000.0
2009-08-27 16:50:00,2.09378,2.0941,2.09313,2.09313,37000000.0
2009-08-27 16:55:00,2.09297,2.09379,2.0922,2.09353,41000000.0
2009-08-27 17:00:00,2.09299,2.09299,2.0901,2.09245,34000000.0
2009-08-27 17:05:00,2.09219,2.09242,2.09158,2.09206,44000000.0
2009-08-27 17:10:00,2.09246,2.09298,2.09189,2.09197,40000000.0
2009-08-27 17:15:00,2.09197,2.09378,2.09197,2.09358,39000000.0
2009-08-27 17:20:00,2.09386,2.09447,2.09368,2.09411,41000000.0
2009-08-27 17:25:00,2.094,2.09434,2.09256,2.09318,38000000.0
2009-08-27 17:30:00,2.09338,2.09355,2.09257,2.0931,45000000.0
2009-08-27 17:35:00,2.0938,2.09449,2.09329,2.09431,36000000.0
2009-08-27 17:40:00,2.09396,2.09396,2.09258,2.09276,45000000.0
2009-08-27 17:45:00,2.0927,2.09283,2.0908,2.09111,37000000.0
2009-08-27 17:50:00,2.09112,2.09268,2.09104,2.09139,39000000.0
2009-08-27 17:55:00,2.09122,2.09142,2.09035,2.09035,44000000.0
2009-08-27 18:00:00,2.09053,2.09172,2.08991,2.09172,40000000.0
2009-08-27 18:05:00,2.09161,2.09166,2.09092,2.09137,44000000.0
2009-08-27 18:10:00,2.09147,2.09179,2.08992,2.08996,44000000.0
2009-08-27 18:15:00,2.08982,2.09034,2.08946,2.09,42000000.0
2009-08-27 18:20:00,2.08998,2.09014,2.08761,2.08902,47000000.0
2009-08-27 18:25:00,2.08891,2.08958,2.08737,2.08739,36000000.0
2009-08-27 18:30:00,2.08709,2.08767,2.08617,2.0875,46000000.0
2009-08-27 18:35:00,2.08767,2.08767,2.08639,2.08672,38000000.0
2009-08-27 18:40:00,2.08676,2.08701,2.0863,2.08661,41000000.0
2009-08-27 18:45:00,2.08648,2.08688,2.08629,2.08679,44000000.0
2009-08-27 18:50:00,2.08693,2.08693,2.0862,2.08624,44000000.0
2009-08-27 18:55:00,2.0864,2.0864,2.08583,2.08613,41000000.0
2009-08-27 19:00:00,2.08618,2.08628,2.08529,2.08529,37000000.0
2009-08-27 19:05:00,2.08517,2.08571,2.08516,2.08542,40000000.0
2009-08-27 19:10:00,2.08531,2.08551,2.08367,2.08509,42000000.0
2009-08-27 19:15:00,2.08552,2.0864,2.08544,2.0864,42000000.0
2009-08-27 19:20:00,2.08621,2.08663,2.08602,2.08647,44000000.0
2009-08-27 19:25:00,2.0866,2.08677,2.08612,2.08649,38000000.0
2009-08-27 19:30:00,2.08647,2.08673,2.08625,2.08656,39000000.0
2009-08-27 19:35:00,2.08644,2.08675,2.08588,2.08588,38000000.0
2009-08-27 19:40:00,2.08621,2.08621,2.08502,2.08523,42000000.0
2009-08-27 19:45:00,2.08502,2.08629,2.08486,2.08626,40000000.0
2009-08-27 19:50:00,2.0862,2.08752,2.0857,2.0857,36000000.0
2009-08-27 19:55:00,2.08529,2.08613,2.08529,2.086,41000000.0
2009-08-27 20:00:00,2.08606,2.08606,2.08461,2.08482,36000000.0
2009-08-27 20:05:00,2.08466,2.08554,2.08395,2.08513,44000000.0
2009-08-27 20:10:00,2.08516,2.08685,2.08486,2.08677,39000000.0
2009-08-27 20:15:00,2.08713,2.08864,2.08562,2.08698,42000000.0
2009-08-27 20:20:00,2.08652,2.08808,2.0853,2.08737,40000000.0
2009-08-27 20:25:00,2.0872,2.08901,2.08591,2.0882,39000000.0
2009-08-27 20:30:00,2.0881,2.09009,2.08701,2.08753,37000000.0
2009-08-27 20:35:00,2.0876,2.08841,2.0852,2.0852,46000000.0
2009-08-27 20:40:00,2.08511,2.08771,2.08511,2.0865,39000000.0
2009-08-27 20:45:00,2.08684,2.08797,2.08636,2.08676,37000000.0
2009-08-27 20:50:00,2.08706,2.08765,2.0863,2.08701,40000000.0
2009-08-27 20:55:00,2.08726,2.08772,2.0864,2.0864,36000000.0
2009-08-27 21:00:00,2.08667,2.08699,2.08585,2.08676,35000000.0
2009-08-27 21:05:00,2.0871,2.0874,2.08698,2.08707,44000000.0
2009-08-27 21:10:00,2.08735,2.08793,2.08654,2.08654,34000000.0
2009-08-27 21:15:00,2.08651,2.08651,2.08591,2.0861,33000000.0
2009-08-27 21:20:00,2.08594,2.08648,2.08573,2.08573,35000000.0
2009-08-27 21:25:00,2.08588,2.08788,2.08585,2.08713,36000000.0
2009-08-27 21:30:00,2.08706,2.08734,2.08663,2.08706,45000000.0
2009-08-27 21:35:00,2.08701,2.08711,2.08544,2.08544,44000000.0
2009-08-27 21:40:00,2.0849,2.08634,2.08434,2.08634,42000000.0
2009-08-27 21:45:00,2.08612,2.08614,2.08529,2.08575,39000000.0
2009-08-27 21:50:00,2.08587,2.08646,2.08512,2.08566,36000000.0
2009-08-27 21:55:00,2.08515,2.08525,2.08328,2.08495,37000000.0
2009-08-27 22:00:00,2.08466,2.08473,2.0841,2.08464,38000000.0
2009-08-27 22:05:00,2.08473,2.08568,2.08466,2.08541,42000000.0
2009-08-27 22:10:00,2.08532,2.08567,2.08532,2.08557,43000000.0
2009-08-27 22:15:00,2.08566,2.08572,2.0838,2.08552,36000000.0
2009-08-27 22:20:00,2.08546,2.08558,2.08497,2.08506,35000000.0
2009-08-27 22:25:00,2.08539,2.08553,2.08496,2.08511,43000000.0
2009-08-27 22:30:00,2.08501,2.08577,2.08463,2.08562,38000000.0
2009-08-27 22:35:00,2.08555,2.08619,2.08482,2.0858,42000000.0
2009-08-27 22:40:00,2.08583,2.08583,2.08463,2.08496,36000000.0
2009-08-27 22:45:00,2.08523,2.08623,2.08519,2.08623,41000000.0
2009-08-27 22:50:00,2.08597,2.08649,2.08557,2.08645,38000000.0
2009-08-27 22:55:00,2.08647,2.0873,2.08513,2.08513,34000000.0
2009-08-27 23:00:00,2.08521,2.08646,2.08521,2.08637,38000000.0
2009-08-27 23:05:00,2.08642,2.08646,2.08483,2.08483,43000000.0
2009-08-27 23:10:00,2.08483,2.08582,2.08473,2.0855,42000000.0
2009-08-27 23:15:00,2.08548,2.08604,2.08462,2.08473,38000000.0
2009-08-27 23:20:00,2.08469,2.08562,2.08463,2.08555,38000000.0
2009-08-27 23:25:00,2.08531,2.08578,2.08502,2.08562,42000000.0
2009-08-27 23:30:00,2.08564,2.08585,2.08539,2.08585,41000000.0
2009-08-27 23:35:00,2.08537,2.08567,2.08497,2.08551,39000000.0
2009-08-27 23:40:00,2.08501,2.08751,2.08474,2.08635,40000000.0
2009-08-27 23:45:00,2.08609,2.08823,2.08597,2.08785,40000000.0
2009-08-27 23:50:00,2.08804,2.08861,2.08671,2.08855,43000000.0
2009-08-27 23:55:00,2.08849,2.08849,2.08655,2.08655,42000000.0
2009-08-28 00:00:00,2.0864,2.08673,2.08599,2.08662,36000000.0
2009-08-28 00:05:00,2.08657,2.08659,2.08586,2.08603,42000000.0
2009-08-28 00:10:00,2.08607,2.08812,2.08559,2.08812,42000000.0
2009-08-28 00:15:00,2.08845,2.08874,2.08828,2.08849,41000000.0
2009-08-28 00:20:00,2.08852,2.08893,2.08779,2.08793,42000000.0
2009-08-28 00:25:00,2.08808,2.08836,2.08795,2.08815,42000000.0
2009-08-28 00:30:00,2.08843,2.0887,2.08756,2.08814,39000000.0
2009-08-28 00:35:00,2.08826,2.08892,2.08755,2.08812,42000000.0
2009-08-28 00:40:00,2.08788,2.08816,2.0872,2.0879,41000000.0
2009-08-28 00:45:00,2.0883,2.08867,2.08759,2.08762,46000000.0
2009-08-28 00:50:00,2.08764,2.08831,2.08737,2.08827,41000000.0
2009-08-28 00:55:00,2.08837,2.08848,2.088,2.08835,37000000.0
2009-08-28 01:00:00,2.08868,2.08886,2.08796,2.08859,42000000.0
2009-08-28 01:05:00,2.0887,2.08902,2.08865,2.08889,37000000.0
2009-08-28 01:10:00,2.08942,2.0896,2.08848,2.08849,43000000.0
2009-08-28 01:15:00,2.08871,2.08937,2.08859,2.08877,39000000.0
2009-08-28 01:20:00,2.08872,2.08971,2.08845,2.08895,40000000.0
2009-08-28 01:25:00,2.08917,2.08917,2.0877,2.0879,40000000.0
2009-08-28 01:30:00,2.0882,2.08973,2.08815,2.08864,40000000.0
2009-08-28 01:35:00,2.08854,2.08892,2.08764,2.08805,38000000.0
2009-08-28 01:40:00,2.08811,2.0888,2.08789,2.08859,45000000.0
2009-08-28 01:45:00,2.08863,2.08873,2.08719,2.08738,37000000.0
2009-08-28 01:50:00,2.08754,2.08775,2.08713,2.0874,38000000.0
2009-08-28 01:55:00,2.08756,2.08769,2.08548,2.08762,43000000.0
2009-08-28 02:00:00,2.08736,2.08758,2.087,2.087,63000000.0
2009-08-28 02:05:00,2.08703,2.08742,2.08678,2.08697,55000000.0
2009-08-28 02:10:00,2.08757,2.08795,2.08683,2.08754,43000000.0
2009-08-28 02:15:00,2.08764,2.08765,2.08575,2.08595,40000000.0
2009-08-28 02:20:00,2.086,2.08733,2.086,2.08733,48000000.0
2009-08-28 02:25:00,2.08762,2.08812,2.08753,2.08798,75000000.0
2009-08-28 02:30:00,2.08772,2.088,2.08726,2.08726,57000000.0
2009-08-28 02:35:00,2.08715,2.08766,2.08675,2.08675,45000000.0
2009-08-28 02:40:00,2.08681,2.0872,2.08588,2.08667,47000000.0
2009-08-28 02:45:00,2.08715,2.088,2.08702,2.08771,49000000.0
2009-08-28 02:50:00,2.08767,2.08854,2.08753,2.08831,37000000.0
2009-08-28 02:55:00,2.08837,2.08837,2.08654,2.08666,54000000.0
2009-08-28 03:00:00,2.08674,2.0874,2.08668,2.0874,36000000.0
2009-08-28 03:05:00,2.08743,2.08748,2.08656,2.08671,44000000.0
2009-08-28 03:10:00,2.08679,2.08936,2.08673,2.08936,51000000.0
2009-08-28 03:15:00,2.08932,2.08966,2.08801,2.08813,37000000.0
2009-08-28 03:20:00,2.08822,2.08853,2.08536,2.08739,38000000.0
2009-08-28 03:25:00,2.08737,2.0874,2.08658,2.0867,52000000.0
2009-08-28 03:30:00,2.08667,2.08705,2.08625,2.08625,43000000.0
2009-08-28 03:35:00,2.08624,2.08786,2.08594,2.0875,42000000.0
2009-08-28 03:40:00,2.08746,2.08837,2.08712,2.08771,39000000.0
2009-08-28 03:45:00,2.08796,2.08836,2.08758,2.08794,57000000.0
2009-08-28 03:50:00,2.08813,2.08835,2.08749,2.08828,41000000.0
2009-08-28 03:55:00,2.08802,2.08854,2.08786,2.08797,46000000.0
2009-08-28 04:00:00,2.08819,2.08941,2.08795,2.08934,72000000.0
2009-08-28 04:05:00,2.08915,2.08989,2.08915,2.08966,40000000.0
2009-08-28 04:10:00,2.08986,2.09023,2.08921,2.09017,37000000.0
2009-08-28 04:15:00,2.09014,2.09024,2.08949,2.08968,64000000.0
2009-08-28 04:20:00,2.08957,2.09027,2.08933,2.08939,47000000.0
2009-08-28 04:25:00,2.08941,2.09013,2.08915,2.08986,56000000.0
2009-08-28 04:30:00,2.08987,2.09004,2.0894,2.08983,67000000.0
2009-08-28 04:35:00,2.08977,2.09058,2.08972,2.09013,38000000.0
2009-08-28 04:40:00,2.08993,2.09038,2.08882,2.08882,48000000.0
2009-08-28 04:45:00,2.08896,2.09029,2.08868,2.09029,37000000.0
2009-08-28 04:50:00,2.09038,2.09074,2.08961,2.09074,50000000.0
2009-08-28 04:55:00,2.0909,2.09181,2.09078,2.09181,52000000.0
2009-08-28 05:00:00,2.09178,2.09184,2.09119,2.09139,40000000.0
2009-08-28 05:05:00,2.09146,2.09161,2.0912,2.09146,53000000.0
2009-08-28 05:10:00,2.09123,2.09215,2.09118,2.09172,57000000.0
2009-08-28 05:15:00,2.09151,2.09202,2.09125,2.09125,53000000.0
2009-08-28 05:20:00,2.09119,2.09134,2.09062,2.09062,107000000.0
2009-08-28 05:25:00,2.0909,2.09161,2.09038,2.09038,125000000.0
2009-08-28 05:30:00,2.09036,2.09094,2.09036,2.0907,43000000.0
2009-08-28 05:35:00,2.09094,2.09232,2.09087,2.09216,54000000.0
2009-08-28 05:40:00,2.09211,2.09213,2.0908,2.09179,47000000.0
2009-08-28 05:45:00,2.09182,2.09187,2.09098,2.09103,57000000.0
2009-08-28 05:50:00,2.09101,2.09101,2.08984,2.08988,82000000.0
2009-08-28 05:55:00,2.09007,2.09125,2.09007,2.09115,86000000.0
2009-08-28 06:00:00,2.09043,2.09157,2.09036,2.09116,87000000.0
2009-08-28 06:05:00,2.09086,2.09094,2.08971,2.08975,45000000.0
2009-08-28 06:10:00,2.09009,2.09038,2.08973,2.08994,50000000.0
2009-08-28 06:15:00,2.09002,2.09042,2.08987,2.0902,61000000.0
2009-08-28 06:20:00,2.09016,2.09068,2.09014,2.0906,76000000.0
2009-08-28 06:25:00,2.09059,2.09061,2.08978,2.08998,41000000.0
2009-08-28 06:30:00,2.09002,2.09058,2.09002,2.0905,88000000.0
2009-08-28 06:35:00,2.09044,2.09047,2.09009,2.09041,45000000.0
2009-08-28 06:40:00,2.09039,2.09063,2.09017,2.09027,40000000.0
2009-08-28 06:45:00,2.0902,2.09048,2.08842,2.09048,41000000.0
2009-08-28 06:50:00,2.09053,2.09064,2.0901,2.09014,46000000.0
2009-08-28 06:55:00,2.0902,2.09098,2.0902,2.09053,66000000.0
2009-08-28 07:00:00,2.09079,2.091,2.09068,2.09069,56000000.0
2009-08-28 07:05:00,2.09091,2.09107,2.09017,2.09094,59000000.0
2009-08-28 07:10:00,2.09095,2.09106,2.0904,2.09091,61000000.0
2009-08-28 07:15:00,2.09199,2.09228,2.09132,2.09177,49000000.0
2009-08-28 07:20:00,2.09163,2.09168,2.09054,2.09146,60000000.0
2009-08-28 07:25:00,2.09115,2.09131,2.0904,2.09091,106000000.0
2009-08-28 07:30:00,2.09071,2.09102,2.09001,2.0904,76000000.0
2009-08-28 07:35:00,2.09027,2.09048,2.08816,2.08836,54000000.0
2009-08-28 07:40:00,2.08852,2.08871,2.08804,2.08819,82000000.0
2009-08-28 07:45:00,2.08716,2.08729,2.08634,2.08634,77000000.0
2009-08-28 07:50:00,2.08661,2.08729,2.08645,2.08664,97000000.0
2009-08-28 07:55:00,2.08668,2.08798,2.0865,2.08723,101000000.0
2009-08-28 08:00:00,2.0867,2.08823,2.0867,2.08732,106000000.0
2009-08-28 08:05:00,2.08719,2.0873,2.08612,2.08692,93000000.0
2009-08-28 08:10:00,2.08687,2.08774,2.08628,2.0871,118000000.0
2009-08-28 08:15:00,2.08715,2.08822,2.08664,2.08793,94000000.0
2009-08-28 08:20:00,2.08822,2.08822,2.08746,2.0878,101000000.0
2009-08-28 08:25:00,2.08812,2.08812,2.08599,2.0864,154000000.0
2009-08-28 08:30:00,2.08738,2.08793,2.08711,2.08772,216000000.0
2009-08-28 08:35:00,2.08767,2.08782,2.08567,2.08625,120000000.0
2009-08-28 08:40:00,2.08642,2.08758,2.08636,2.087,123000000.0
2009-08-28 08:45:00,2.0872,2.08806,2.0872,2.08749,148000000.0
2009-08-28 08:50:00,2.08736,2.08809,2.08673,2.08724,232000000.0
2009-08-28 08:55:00,2.08695,2.08739,2.08616,2.08623,129000000.0
2009-08-28 09:00:00,2.08601,2.08807,2.08601,2.08793,98000000.0
2009-08-28 09:05:00,2.08793,2.08867,2.0873,2.08849,129000000.0
2009-08-28 09:10:00,2.08823,2.08892,2.0873,2.08892,216000000.0
2009-08-28 09:15:00,2.08877,2.08909,2.08809,2.08881,232000000.0
2009-08-28 09:20:00,2.08864,2.08894,2.088,2.0886,273000000.0
2009-08-28 09:25:00,2.08866,2.09018,2.08851,2.09018,194000000.0
2009-08-28 09:30:00,2.09008,2.09062,2.08988,2.09057,151000000.0
2009-08-28 09:35:00,2.09062,2.09149,2.0904,2.09118,228000000.0
2009-08-28 09:40:00,2.09139,2.09183,2.09104,2.09115,226000000.0
2009-08-28 09:45:00,2.09142,2.09224,2.09142,2.0919,136000000.0
2009-08-28 09:50:00,2.09199,2.09289,2.09195,2.09226,196000000.0
2009-08-28 09:55:00,2.0923,2.09341,2.0923,2.09341,190000000.0
2009-08-28 10:00:00,2.09305,2.09323,2.09094,2.091,196000000.0
2009-08-28 10:05:00,2.09119,2.09132,2.09001,2.09024,232000000.0
2009-08-28 10:10:00,2.08983,2.09044,2.08964,2.09037,303000000.0
2009-08-28 10:15:00,2.08986,2.08986,2.08826,2.08841,225000000.0
2009-08-28 10:20:00,2.08849,2.08889,2.08763,2.08807,233000000.0
2009-08-28 10:25:00,2.08815,2.08955,2.08772,2.08955,301000000.0
2009-08-28 10:30:00,2.08968,2.09164,2.08968,2.09025,157000000.0
2009-08-28 10:35:00,2.08996,2.09023,2.08822,2.08872,140000000.0
2009-08-28 10:40:00,2.08876,2.08876,2.08766,2.08775,139000000.0
2009-08-28 10:45:00,2.08772,2.08805,2.08641,2.08797,165000000.0
2009-08-28 10:50:00,2.08808,2.08867,2.08805,2.08862,206000000.0
2009-08-28 10:55:00,2.08865,2.09094,2.08837,2.0907,176000000.0
2009-08-28 11:00:00,2.09078,2.09104,2.0903,2.09038,178000000.0
2009-08-28 11:05:00,2.09013,2.09045,2.08909,2.08926,142000000.0
2009-08-28 11:10:00,2.08939,2.09045,2.08925,2.09045,236000000.0
2009-08-28 11:15:00,2.09093,2.09217,2.09087,2.09217,218000000.0
2009-08-28 11:20:00,2.09223,2.09249,2.09171,2.09249,229000000.0
2009-08-28 11:25:00,2.09236,2.09247,2.09116,2.0917,183000000.0
2009-08-28 11:30:00,2.09134,2.09181,2.09099,2.09099,173000000.0
2009-08-28 11:35:00,2.09121,2.09128,2.09022,2.09081,231000000.0
2009-08-28 11:40:00,2.09074,2.09181,2.08993,2.09181,185000000.0
2009-08-28 11:45:00,2.0917,2.09223,2.0915,2.09186,169000000.0
2009-08-28 11:50:00,2.09181,2.09212,2.09167,2.09189,188000000.0
2009-08-28 11:55:00,2.09217,2.09217,2.0913,2.09176,200000000.0
2009-08-28 12:00:00,2.09148,2.09164,2.0909,2.0909,150000000.0
2009-08-28 12:05:00,2.09092,2.09164,2.09067,2.09122,112000000.0
2009-08-28 12:10:00,2.09117,2.09303,2.0911,2.09303,149000000.0
2009-08-28 12:15:00,2.09272,2.09404,2.09272,2.09365,180000000.0
2009-08-28 12:20:00,2.09349,2.09492,2.09318,2.09462,178000000.0
2009-08-28 12:25:00,2.09449,2.09475,2.09112,2.09116,208000000.0
2009-08-28 12:30:00,2.09104,2.09401,2.09074,2.09193,188000000.0
2009-08-28 12:35:00,2.09222,2.09232,2.09164,2.0919,110000000.0
2009-08-28 12:40:00,2.09164,2.09195,2.09126,2.09164,82000000.0
2009-08-28 12:45:00,2.0919,2.09223,2.09092,2.09107,160000000.0
2009-08-28 12:50:00,2.09122,2.09151,2.09095,2.09095,129000000.0
2009-08-28 12:55:00,2.091,2.09131,2.0907,2.091,131000000.0
2009-08-28 13:00:00,2.09123,2.09184,2.09099,2.09107,91000000.0
2009-08-28 13:05:00,2.09126,2.09137,2.09013,2.09105,126000000.0
2009-08-28 13:10:00,2.09125,2.09167,2.09065,2.09117,104000000.0
2009-08-28 13:15:00,2.09107,2.09112,2.08943,2.08954,141000000.0
2009-08-28 13:20:00,2.08977,2.09069,2.08903,2.09069,165000000.0
2009-08-28 13:25:00,2.09091,2.09103,2.09012,2.09103,128000000.0
2009-08-28 13:30:00,2.0912,2.09198,2.09074,2.09128,118000000.0
2009-08-28 13:35:00,2.09147,2.09147,2.09061,2.09069,143000000.0
2009-08-28 13:40:00,2.09079,2.0909,2.08914,2.08997,145000000.0
2009-08-28 13:45:00,2.09019,2.09059,2.08995,2.09059,101000000.0
2009-08-28 13:50:00,2.09023,2.09126,2.0898,2.09111,144000000.0
2009-08-28 13:55:00,2.0908,2.09226,2.09041,2.09226,144000000.0
2009-08-28 14:00:00,2.09239,2.09325,2.09216,2.09222,124000000.0
2009-08-28 14:05:00,2.0922,2.0922,2.09044,2.09058,128000000.0
2009-08-28 14:10:00,2.09033,2.09056,2.08966,2.08983,104000000.0
2009-08-28 14:15:00,2.08953,2.09007,2.08898,2.08913,86000000.0
2009-08-28 14:20:00,2.08993,2.09065,2.08856,2.08856,84000000.0
2009-08-28 14:25:00,2.08822,2.0901,2.08788,2.08929,75000000.0
2009-08-28 14:30:00,2.08924,2.0908,2.08865,2.09019,61000000.0
2009-08-28 14:35:00,2.09004,2.09055,2.08985,2.09055,41000000.0
2009-08-28 14:40:00,2.09018,2.09047,2.08993,2.09039,43000000.0
2009-08-28 14:45:00,2.09025,2.09051,2.08954,2.09051,40000000.0
2009-08-28 14:50:00,2.0906,2.09148,2.08972,2.08972,37000000.0
2009-08-28 14:55:00,2.08957,2.08957,2.08871,2.08948,38000000.0
2009-08-28 15:00:00,2.08939,2.08939,2.08618,2.08618,37000000.0
2009-08-28 15:05:00,2.08661,2.08831,2.08661,2.08804,41000000.0
2009-08-28 15:10:00,2.08784,2.08851,2.08773,2.08773,42000000.0
2009-08-28 15:15:00,2.08787,2.08966,2.08716,2.08919,37000000.0
2009-08-28 15:20:00,2.08901,2.08923,2.08807,2.08807,42000000.0
2009-08-28 15:25:00,2.08774,2.08774,2.08628,2.08631,39000000.0
2009-08-28 15:30:00,2.08653,2.08797,2.08633,2.08732,39000000.0
2009-08-28 15:35:00,2.08732,2.08872,2.08544,2.08818,39000000.0
2009-08-28 15:40:00,2.08867,2.08899,2.08768,2.08807,44000000.0
2009-08-28 15:45:00,2.0887,2.08971,2.08746,2.08971,38000000.0
2009-08-28 15:50:00,2.08976,2.09059,2.08927,2.08951,42000000.0
2009-08-28 15:55:00,2.0897,2.09184,2.08947,2.09184,43000000.0
2009-08-28 16:00:00,2.09201,2.09239,2.08971,2.08971,43000000.0
2009-08-28 16:05:00,2.09033,2.09128,2.08941,2.08971,44000000.0
2009-08-28 16:10:00,2.0896,2.09025,2.08882,2.08995,44000000.0
2009-08-28 16:15:00,2.08967,2.09055,2.08885,2.08996,47000000.0
2009-08-28 16:20:00,2.09046,2.09192,2.09046,2.09146,44000000.0
2009-08-28 16:25:00,2.09151,2.09288,2.09134,2.09276,43000000.0
2009-08-28 16:30:00,2.09251,2.09298,2.0919,2.09246,42000000.0
2009-08-28 16:35:00,2.09182,2.09182,2.08892,2.08892,38000000.0
2009-08-28 16:40:00,2.08904,2.08995,2.08813,2.08977,42000000.0
2009-08-28 16:45:00,2.0895,2.09014,2.08903,2.08912,47000000.0
2009-08-28 16:50:00,2.0888,2.0888,2.08802,2.08808,41000000.0
2009-08-28 16:55:00,2.08795,2.08856,2.08643,2.0879,41000000.0
2009-08-28 17:00:00,2.08832,2.08968,2.08757,2.08912,34000000.0
2009-08-28 17:05:00,2.08918,2.08957,2.08904,2.08933,44000000.0
2009-08-28 17:10:00,2.08923,2.09025,2.08923,2.08956,40000000.0
2009-08-28 17:15:00,2.08962,2.09097,2.08938,2.0905,36000000.0
2009-08-28 17:20:00,2.09069,2.09173,2.09056,2.09118,41000000.0
2009-08-28 17:25:00,2.09073,2.09112,2.09039,2.09066,38000000.0
2009-08-28 17:30:00,2.09063,2.09072,2.08984,2.09041,45000000.0
2009-08-28 17:35:00,2.09038,2.09038,2.08859,2.08867,36000000.0
2009-08-28 17:40:00,2.08865,2.08993,2.08857,2.0897,45000000.0
2009-08-28 17:45:00,2.0901,2.09038,2.08943,2.0897,37000000.0
2009-08-28 17:50:00,2.08933,2.09074,2.0891,2.09043,39000000.0
2009-08-28 17:55:00,2.09052,2.09143,2.09019,2.09019,44000000.0
2009-08-28 18:00:00,2.08972,2.08999,2.0895,2.0898,40000000.0
2009-08-28 18:05:00,2.08971,2.09041,2.08956,2.09023,44000000.0
2009-08-28 18:10:00,2.09004,2.09048,2.08982,2.09048,44000000.0
2009-08-28 18:15:00,2.09111,2.09183,2.09039,2.09134,42000000.0
2009-08-28 18:20:00,2.09095,2.09206,2.08931,2.0919,47000000.0
2009-08-28 18:25:00,2.0922,2.09264,2.09187,2.09264,36000000.0
2009-08-28 18:30:00,2.09271,2.0932,2.09234,2.09275,46000000.0
2009-08-28 18:35:00,2.09261,2.09297,2.09181,2.09212,38000000.0
2009-08-28 18:40:00,2.09206,2.09211,2.09034,2.09034,41000000.0
2009-08-28 18:45:00,2.08988,2.09001,2.0892,2.08975,44000000.0
2009-08-28 18:50:00,2.0901,2.09027,2.08965,2.09006,42000000.0
2009-08-28 18:55:00,2.09,2.09045,2.0897,2.09039,41000000.0
2009-08-28 19:00:00,2.09101,2.09156,2.08992,2.09099,37000000.0
2009-08-28 19:05:00,2.09032,2.09066,2.0899,2.09033,40000000.0
2009-08-28 19:10:00,2.09006,2.09066,2.08851,2.09011,42000000.0
2009-08-28 19:15:00,2.09004,2.0907,2.09,2.09049,44000000.0
2009-08-28 19:20:00,2.08999,2.09134,2.08982,2.09134,44000000.0
2009-08-28 19:25:00,2.09114,2.09182,2.09045,2.09182,43000000.0
2009-08-28 19:30:00,2.09203,2.09274,2.09179,2.09266,39000000.0
2009-08-28 19:35:00,2.09265,2.09349,2.09227,2.09327,38000000.0
2009-08-28 19:40:00,2.09324,2.09324,2.09265,2.09293,42000000.0
2009-08-28 19:45:00,2.09326,2.0933,2.0928,2.09305,40000000.0
2009-08-28 19:50:00,2.09311,2.09337,2.09282,2.09314,36000000.0
2009-08-28 19:55:00,2.0925,2.09262,2.09178,2.09188,41000000.0
2009-08-28 20:00:00,2.09205,2.09246,2.0917,2.09243,36000000.0
2009-08-28 20:05:00,2.09275,2.09289,2.09129,2.09138,42000000.0
2009-08-28 20:10:00,2.09134,2.09171,2.09032,2.09051,39000000.0
2009-08-28 20:15:00,2.09048,2.09053,2.09013,2.09021,42000000.0
2009-08-28 20:20:00,2.09026,2.09031,2.08931,2.08931,40000000.0
2009-08-28 20:25:00,2.08841,2.0889,2.08762,2.08798,39000000.0
2009-08-28 20:30:00,2.08727,2.08812,2.08688,2.08731,37000000.0
2009-08-28 20:35:00,2.08712,2.08822,2.08676,2.08781,46000000.0
2009-08-28 20:40:00,2.08795,2.08827,2.08782,2.08807,39000000.0
2009-08-28 20:45:00,2.08778,2.08818,2.08701,2.08774,37000000.0
2009-08-28 20:50:00,2.08807,2.08856,2.08747,2.0877,40000000.0
2009-08-28 20:55:00,2.08777,2.08787,2.08649,2.08653,36000000.0
2009-08-28 21:00:00,2.0866,2.08727,2.08582,2.08582,35000000.0
2009-08-28 21:05:00,2.08612,2.08677,2.0853,2.08661,44000000.0
2009-08-28 21:10:00,2.08683,2.0874,2.08674,2.08731,34000000.0
2009-08-28 21:15:00,2.08724,2.08776,2.08677,2.08677,33000000.0
2009-08-28 21:20:00,2.0868,2.0869,2.08621,2.08621,35000000.0
2009-08-28 21:25:00,2.08701,2.08728,2.08685,2.08688,36000000.0
2009-08-28 21:30:00,2.08682,2.089,2.08634,2.08891,45000000.0
2009-08-28 21:35:00,2.08852,2.08858,2.08663,2.08663,44000000.0
2009-08-28 21:40:00,2.08677,2.08715,2.08675,2.08689,42000000.0
2009-08-28 21:45:00,2.08634,2.08692,2.08626,2.08676,43000000.0
2009-08-28 21:50:00,2.08664,2.08738,2.08647,2.08738,36000000.0
2009-08-28 21:55:00,2.08729,2.08787,2.08707,2.08709,37000000.0
2009-08-28 22:00:00,2.08718,2.08731,2.08594,2.08723,38000000.0
2009-08-28 22:05:00,2.08737,2.08832,2.08669,2.08832,42000000.0
2009-08-28 22:10:00,2.08831,2.08844,2.08592,2.08678,43000000.0
2009-08-28 22:15:00,2.08666,2.08961,2.08491,2.08951,36000000.0
2009-08-28 22:20:00,2.0895,2.08968,2.08917,2.08926,35000000.0
2009-08-28 22:25:00,2.08914,2.08994,2.08913,2.08964,43000000.0
2009-08-28 22:30:00,2.08968,2.08968,2.08893,2.08913,38000000.0
2009-08-28 22:35:00,2.08957,2.09038,2.08946,2.0901,42000000.0
2009-08-28 22:40:00,2.09019,2.09034,2.08912,2.08912,36000000.0
2009-08-28 22:45:00,2.0889,2.08902,2.08658,2.08857,41000000.0
2009-08-28 22:50:00,2.08818,2.08997,2.08694,2.08883,38000000.0
2009-08-28 22:55:00,2.08888,2.08888,2.08554,2.08554,34000000.0
2009-08-30 23:00:00,2.0905,2.09153,2.08632,2.09088,38000000.0
2009-08-30 23:05:00,2.09075,2.0918,2.09064,2.09171,38000000.0
2009-08-30 23:10:00,2.09184,2.09201,2.08914,2.09024,42000000.0
2009-08-30 23:15:00,2.09004,2.09007,2.08865,2.08979,38000000.0
2009-08-30 23:20:00,2.08911,2.09023,2.08884,2.08974,38000000.0
2009-08-30 23:25:00,2.08878,2.08979,2.08828,2.08874,42000000.0
2009-08-30 23:30:00,2.08816,2.08962,2.08679,2.08893,41000000.0
2009-08-30 23:35:00,2.08867,2.08875,2.08751,2.08857,39000000.0
2009-08-30 23:40:00,2.08843,2.08941,2.08839,2.08863,40000000.0
2009-08-30 23:45:00,2.08854,2.08889,2.08828,2.08858,40000000.0
2009-08-30 23:50:00,2.08937,2.08992,2.08761,2.08859,43000000.0
2009-08-30 23:55:00,2.0883,2.0891,2.08797,2.08803,42000000.0
2009-08-31 00:00:00,2.08831,2.08967,2.08813,2.0891,36000000.0
2009-08-31 00:05:00,2.08903,2.08926,2.08876,2.08895,42000000.0
2009-08-31 00:10:00,2.08933,2.08933,2.08855,2.08875,42000000.0
2009-08-31 00:15:00,2.08912,2.09007,2.08861,2.08942,41000000.0
2009-08-31 00:20:00,2.08982,2.08982,2.08796,2.08919,42000000.0
2009-08-31 00:25:00,2.08911,2.08911,2.08868,2.08875,42000000.0
2009-08-31 00:30:00,2.08885,2.08896,2.0879,2.08819,39000000.0
2009-08-31 00:35:00,2.08874,2.08974,2.08869,2.08961,42000000.0
2009-08-31 00:40:00,2.08951,2.09001,2.08881,2.08954,41000000.0
2009-08-31 00:45:00,2.09004,2.09051,2.08869,2.08896,46000000.0
2009-08-31 00:50:00,2.08938,2.09093,2.08938,2.0905,41000000.0
2009-08-31 00:55:00,2.09079,2.09108,2.09047,2.09094,37000000.0
2009-08-31 01:00:00,2.09109,2.09221,2.09109,2.09209,42000000.0
2009-08-31 01:05:00,2.09223,2.09233,2.09088,2.09111,37000000.0
2009-08-31 01:10:00,2.09132,2.09142,2.09048,2.09117,43000000.0
2009-08-31 01:15:00,2.09164,2.09181,2.09001,2.09074,39000000.0
2009-08-31 01:20:00,2.09066,2.09124,2.09056,2.09104,40000000.0
2009-08-31 01:25:00,2.09141,2.09148,2.08989,2.09044,40000000.0
2009-08-31 01:30:00,2.09074,2.09087,2.09017,2.09065,40000000.0
2009-08-31 01:35:00,2.09056,2.09147,2.09027,2.09123,38000000.0
2009-08-31 01:40:00,2.09128,2.09153,2.08976,2.08997,45000000.0
2009-08-31 01:45:00,2.08978,2.09062,2.08971,2.09039,37000000.0
2009-08-31 01:50:00,2.09053,2.09111,2.09004,2.09087,41000000.0
2009-08-31 01:55:00,2.09094,2.0911,2.08909,2.09099,43000000.0
2009-08-31 02:00:00,2.09063,2.09086,2.08793,2.08867,43000000.0
2009-08-31 02:05:00,2.08835,2.08877,2.08788,2.08866,38000000.0
2009-08-31 02:10:00,2.08881,2.08908,2.08665,2.08672,37000000.0
2009-08-31 02:15:00,2.08694,2.08764,2.0866,2.08711,45000000.0
2009-08-31 02:20:00,2.08721,2.08748,2.0869,2.08721,38000000.0
2009-08-31 02:25:00,2.08679,2.08731,2.08649,2.08709,40000000.0
2009-08-31 02:30:00,2.08723,2.08854,2.08651,2.08741,40000000.0
2009-08-31 02:35:00,2.08715,2.08845,2.08696,2.08784,40000000.0
2009-08-31 02:40:00,2.088,2.08832,2.08709,2.08769,39000000.0
2009-08-31 02:45:00,2.08733,2.08813,2.08678,2.08681,43000000.0
2009-08-31 02:50:00,2.08685,2.08848,2.08651,2.08651,37000000.0
2009-08-31 02:55:00,2.08707,2.08841,2.08551,2.08775,42000000.0
2009-08-31 03:00:00,2.08774,2.08881,2.08636,2.08844,37000000.0
2009-08-31 03:05:00,2.08836,2.08849,2.08785,2.08821,41000000.0
2009-08-31 03:10:00,2.08829,2.0892,2.08792,2.0892,46000000.0
2009-08-31 03:15:00,2.08893,2.09038,2.08809,2.09033,41000000.0
2009-08-31 03:20:00,2.09026,2.09122,2.08983,2.08983,42000000.0
2009-08-31 03:25:00,2.08994,2.09104,2.08971,2.09096,39000000.0
2009-08-31 03:30:00,2.09103,2.09251,2.09103,2.09212,42000000.0
2009-08-31 03:35:00,2.09156,2.09327,2.09123,2.09281,42000000.0
2009-08-31 03:40:00,2.09309,2.09325,2.09225,2.09239,41000000.0
2009-08-31 03:45:00,2.09211,2.09327,2.09193,2.09235,42000000.0
2009-08-31 03:50:00,2.09268,2.09494,2.09268,2.09424,42000000.0
2009-08-31 03:55:00,2.09383,2.09387,2.0923,2.09371,36000000.0
2009-08-31 04:00:00,2.09393,2.09393,2.09327,2.09359,42000000.0
2009-08-31 04:05:00,2.09364,2.09401,2.09187,2.0932,43000000.0
2009-08-31 04:10:00,2.09327,2.09368,2.0927,2.0927,40000000.0
2009-08-31 04:15:00,2.0927,2.09283,2.09203,2.09242,40000000.0
2009-08-31 04:20:00,2.09193,2.09232,2.09165,2.09231,39000000.0
2009-08-31 04:25:00,2.09227,2.09239,2.09161,2.09204,41000000.0
2009-08-31 04:30:00,2.0921,2.09269,2.09197,2.09257,42000000.0
2009-08-31 04:35:00,2.09276,2.09276,2.09224,2.09244,38000000.0
2009-08-31 04:40:00,2.09273,2.09461,2.09265,2.09366,38000000.0
2009-08-31 04:45:00,2.09372,2.0938,2.09213,2.09218,42000000.0
2009-08-31 04:50:00,2.09212,2.0932,2.09209,2.09214,38000000.0
2009-08-31 04:55:00,2.09218,2.09322,2.09187,2.09271,38000000.0
2009-08-31 05:00:00,2.09177,2.09252,2.09126,2.09171,34000000.0
2009-08-31 05:05:00,2.09151,2.09397,2.09151,2.093,38000000.0
2009-08-31 05:10:00,2.09291,2.09431,2.0919,2.09431,41000000.0
2009-08-31 05:15:00,2.09435,2.09587,2.09403,2.09488,36000000.0
2009-08-31 05:20:00,2.09504,2.09567,2.09375,2.09427,42000000.0
2009-08-31 05:25:00,2.09392,2.09471,2.09374,2.09384,38000000.0
2009-08-31 05:30:00,2.09404,2.09524,2.09351,2.09428,43000000.0
2009-08-31 05:35:00,2.09426,2.09431,2.09335,2.09388,35000000.0
2009-08-31 05:40:00,2.09332,2.09332,2.08999,2.09201,36000000.0
2009-08-31 05:45:00,2.09198,2.09277,2.09198,2.09249,43000000.0
2009-08-31 05:50:00,2.09254,2.09325,2.09185,2.09185,42000000.0
2009-08-31 05:55:00,2.09177,2.09251,2.09176,2.09181,38000000.0
2009-08-31 06:00:00,2.091,2.09131,2.09033,2.09061,37000000.0
2009-08-31 06:05:00,2.09086,2.09268,2.09086,2.09152,36000000.0
2009-08-31 06:10:00,2.09154,2.09203,2.09113,2.09128,39000000.0
2009-08-31 06:15:00,2.09218,2.0927,2.0913,2.09171,42000000.0
2009-08-31 06:20:00,2.0916,2.09226,2.09112,2.09123,44000000.0
2009-08-31 06:25:00,2.09166,2.09278,2.0916,2.09194,45000000.0
2009-08-31 06:30:00,2.09188,2.09243,2.09128,2.09243,36000000.0
2009-08-31 06:35:00,2.09189,2.0921,2.09135,2.09189,35000000.0
2009-08-31 06:40:00,2.09132,2.09132,2.09006,2.09076,33000000.0
2009-08-31 06:45:00,2.09082,2.09087,2.09007,2.09014,34000000.0
2009-08-31 06:50:00,2.09029,2.09041,2.08997,2.09038,44000000.0
2009-08-31 06:55:00,2.09008,2.09172,2.09008,2.09172,35000000.0
2009-08-31 07:00:00,2.09195,2.09214,2.09081,2.09186,36000000.0
2009-08-31 07:05:00,2.09215,2.09238,2.0914,2.09148,40000000.0
2009-08-31 07:10:00,2.09111,2.09159,2.09019,2.09137,37000000.0
2009-08-31 07:15:00,2.09138,2.09204,2.09089,2.09181,39000000.0
2009-08-31 07:20:00,2.09128,2.09144,2.09034,2.09116,46000000.0
2009-08-31 07:25:00,2.09123,2.09141,2.09061,2.09104,37000000.0
2009-08-31 07:30:00,2.09108,2.09134,2.09073,2.09081,39000000.0
2009-08-31 07:35:00,2.09104,2.09154,2.09083,2.09117,40000000.0
2009-08-31 07:40:00,2.09102,2.09203,2.09081,2.09194,42000000.0
2009-08-31 07:45:00,2.09206,2.09222,2.09125,2.09138,39000000.0
2009-08-31 07:50:00,2.09148,2.09219,2.09131,2.09219,42000000.0
2009-08-31 07:55:00,2.09191,2.09191,2.0914,2.09155,36000000.0
2009-08-31 08:00:00,2.09162,2.09178,2.09031,2.09049,41000000.0
2009-08-31 08:05:00,2.09007,2.0908,2.09,2.09051,36000000.0
2009-08-31 08:10:00,2.09042,2.09113,2.09013,2.09061,40000000.0
2009-08-31 08:15:00,2.09055,2.09186,2.08971,2.09106,42000000.0
2009-08-31 08:20:00,2.08998,2.09126,2.08961,2.09097,38000000.0
2009-08-31 08:25:00,2.09081,2.09121,2.09067,2.09067,39000000.0
2009-08-31 08:30:00,2.09108,2.09124,2.0899,2.09008,38000000.0
2009-08-31 08:35:00,2.09019,2.09124,2.08987,2.09071,44000000.0
2009-08-31 08:40:00,2.0909,2.09249,2.09064,2.09218,42000000.0
2009-08-31 08:45:00,2.09156,2.09217,2.09049,2.09188,42000000.0
2009-08-31 08:50:00,2.09205,2.09233,2.091,2.09135,40000000.0
2009-08-31 08:55:00,2.09133,2.09183,2.091,2.09137,37000000.0
2009-08-31 09:00:00,2.09138,2.09147,2.09043,2.09043,41000000.0
2009-08-31 09:05:00,2.09014,2.09246,2.09014,2.09229,42000000.0
2009-08-31 09:10:00,2.09193,2.0923,2.09115,2.09225,44000000.0
2009-08-31 09:15:00,2.09179,2.092,2.09059,2.09084,41000000.0
2009-08-31 09:20:00,2.09106,2.09178,2.09054,2.09178,38000000.0
2009-08-31 09:25:00,2.09194,2.09341,2.09188,2.09188,46000000.0
2009-08-31 09:30:00,2.09149,2.09188,2.09125,2.0918,36000000.0
2009-08-31 09:35:00,2.09189,2.09268,2.09064,2.09262,47000000.0
2009-08-31 09:40:00,2.09265,2.09282,2.09163,2.09163,42000000.0
2009-08-31 09:45:00,2.09169,2.09205,2.09149,2.09185,44000000.0
2009-08-31 09:50:00,2.09182,2.09249,2.09169,2.09193,44000000.0
2009-08-31 09:55:00,2.09198,2.09244,2.09074,2.09163,40000000.0
2009-08-31 10:00:00,2.09163,2.09312,2.09156,2.09268,44000000.0
2009-08-31 10:05:00,2.09262,2.09266,2.09209,2.09252,39000000.0
2009-08-31 10:10:00,2.09246,2.09289,2.0918,2.0918,37000000.0
2009-08-31 10:15:00,2.09168,2.09256,2.09165,2.09255,45000000.0
2009-08-31 10:20:00,2.09269,2.09308,2.09269,2.09294,36000000.0
2009-08-31 10:25:00,2.09292,2.09392,2.09269,2.09324,45000000.0
2009-08-31 10:30:00,2.09291,2.09322,2.09217,2.09231,38000000.0
2009-08-31 10:35:00,2.09225,2.09307,2.0911,2.09307,41000000.0
2009-08-31 10:40:00,2.09321,2.09407,2.09312,2.09383,36000000.0
2009-08-31 10:45:00,2.09376,2.09376,2.09167,2.09174,40000000.0
2009-08-31 10:50:00,2.09174,2.09231,2.09166,2.0923,44000000.0
2009-08-31 10:55:00,2.09253,2.09265,2.08977,2.09149,34000000.0
2009-08-31 11:00:00,2.09122,2.09126,2.08945,2.08995,41000000.0
2009-08-31 11:05:00,2.09035,2.09035,2.0898,2.09021,37000000.0
2009-08-31 11:10:00,2.08998,2.08998,2.08938,2.0896,47000000.0
2009-08-31 11:15:00,2.08984,2.09211,2.0898,2.09211,42000000.0
2009-08-31 11:20:00,2.09194,2.09259,2.09165,2.09259,38000000.0
2009-08-31 11:25:00,2.09273,2.09291,2.092,2.09233,42000000.0
2009-08-31 11:30:00,2.0924,2.09337,2.09239,2.09303,43000000.0
2009-08-31 11:35:00,2.09297,2.09339,2.09192,2.09339,44000000.0
2009-08-31 11:40:00,2.09319,2.09339,2.0923,2.0923,47000000.0
2009-08-31 11:45:00,2.09199,2.0925,2.09199,2.09248,44000000.0
2009-08-31 11:50:00,2.09239,2.09239,2.09176,2.09223,44000000.0
2009-08-31 11:55:00,2.0921,2.09214,2.09154,2.09155,43000000.0
2009-08-31 12:00:00,2.0913,2.09268,2.09107,2.09242,43000000.0
2009-08-31 12:05:00,2.09216,2.09258,2.09183,2.0924,42000000.0
2009-08-31 12:10:00,2.09279,2.09303,2.09254,2.09268,38000000.0
2009-08-31 12:15:00,2.09258,2.09315,2.09257,2.093,44000000.0
2009-08-31 12:20:00,2.093,2.09309,2.09073,2.09263,39000000.0
2009-08-31 12:25:00,2.0929,2.0929,2.09243,2.09282,39000000.0
2009-08-31 12:30:00,2.09283,2.09313,2.09272,2.0929,39000000.0
2009-08-31 12:35:00,2.09313,2.09474,2.09313,2.09449,42000000.0
2009-08-31 12:40:00,2.09414,2.09478,2.09389,2.0941,37000000.0
2009-08-31 12:45:00,2.09386,2.09449,2.09386,2.09402,42000000.0
2009-08-31 12:50:00,2.09404,2.0942,2.09328,2.09336,41000000.0
2009-08-31 12:55:00,2.09384,2.09482,2.09384,2.09451,37000000.0
2009-08-31 13:00:00,2.09461,2.09475,2.09411,2.09464,38000000.0
2009-08-31 13:05:00,2.09436,2.09447,2.09413,2.09423,37000000.0
2009-08-31 13:10:00,2.09424,2.09604,2.09408,2.09604,40000000.0
2009-08-31 13:15:00,2.0958,2.09622,2.0953,2.0953,43000000.0
2009-08-31 13:20:00,2.09517,2.09563,2.09422,2.09434,41000000.0
2009-08-31 13:25:00,2.09433,2.0957,2.09433,2.0957,61000000.0
2009-08-31 13:30:00,2.09561,2.0957,2.09506,2.09551,75000000.0
2009-08-31 13:35:00,2.09547,2.09604,2.09547,2.09596,84000000.0
2009-08-31 13:40:00,2.09608,2.09652,2.09553,2.09568,86000000.0
2009-08-31 13:45:00,2.09522,2.0959,2.09503,2.0959,104000000.0
2009-08-31 13:50:00,2.096,2.09604,2.09514,2.09523,128000000.0
2009-08-31 13:55:00,2.09526,2.09592,2.09526,2.09592,124000000.0
2009-08-31 14:00:00,2.09586,2.09705,2.09571,2.09661,144000000.0
2009-08-31 14:05:00,2.09659,2.097,2.09614,2.09639,144000000.0
2009-08-31 14:10:00,2.09679,2.09762,2.09637,2.09637,101000000.0
2009-08-31 14:15:00,2.09642,2.09841,2.09626,2.09788,145000000.0
2009-08-31 14:20:00,2.09798,2.09838,2.09739,2.09749,143000000.0
2009-08-31 14:25:00,2.09737,2.09826,2.09734,2.09808,118000000.0
2009-08-31 14:30:00,2.09809,2.09812,2.09691,2.09691,128000000.0
2009-08-31 14:35:00,2.09678,2.09958,2.09678,2.09939,165000000.0
2009-08-31 14:40:00,2.09907,2.10042,2.09907,2.10008,141000000.0
2009-08-31 14:45:00,2.10003,2.1002,2.09918,2.09918,104000000.0
2009-08-31 14:50:00,2.09905,2.09989,2.09794,2.09798,126000000.0
2009-08-31 14:55:00,2.09788,2.09875,2.09788,2.0982,91000000.0
2009-08-31 15:00:00,2.09863,2.09887,2.09775,2.09785,131000000.0
2009-08-31 15:05:00,2.09748,2.0997,2.09742,2.09955,129000000.0
2009-08-31 15:10:00,2.10001,2.10046,2.09883,2.09948,160000000.0
2009-08-31 15:15:00,2.09956,2.09956,2.09771,2.0979,82000000.0
2009-08-31 15:20:00,2.098,2.09841,2.09772,2.09812,110000000.0
2009-08-31 15:25:00,2.09883,2.09981,2.09636,2.09636,188000000.0
2009-08-31 15:30:00,2.09651,2.09984,2.09651,2.09935,208000000.0
2009-08-31 15:35:00,2.09869,2.09893,2.09712,2.09749,178000000.0
2009-08-31 15:40:00,2.09787,2.09999,2.09706,2.09706,180000000.0
2009-08-31 15:45:00,2.09742,2.09978,2.09675,2.09904,149000000.0
2009-08-31 15:50:00,2.09943,2.10004,2.0991,2.09951,112000000.0
2009-08-31 15:55:00,2.09948,2.10037,2.09886,2.09886,150000000.0
2009-08-31 16:00:00,2.09818,2.09899,2.09766,2.09852,200000000.0
2009-08-31 16:05:00,2.09832,2.09887,2.09756,2.09769,188000000.0
2009-08-31 16:10:00,2.09806,2.09949,2.09806,2.09926,169000000.0
2009-08-31 16:15:00,2.09961,2.09982,2.09828,2.09899,185000000.0
2009-08-31 16:20:00,2.09899,2.10088,2.09874,2.10088,231000000.0
2009-08-31 16:25:00,2.10096,2.10188,2.10068,2.10179,173000000.0
2009-08-31 16:30:00,2.10249,2.10413,2.10054,2.10054,183000000.0
2009-08-31 16:35:00,2.10039,2.10039,2.0985,2.0985,229000000.0
2009-08-31 16:40:00,2.09858,2.09894,2.09736,2.09736,218000000.0
2009-08-31 16:45:00,2.09758,2.09864,2.09729,2.09756,236000000.0
2009-08-31 16:50:00,2.09713,2.09735,2.09667,2.09706,142000000.0
2009-08-31 16:55:00,2.09764,2.09803,2.09203,2.09203,178000000.0
2009-08-31 17:00:00,2.09089,2.09374,2.09089,2.09336,176000000.0
2009-08-31 17:05:00,2.09323,2.09402,2.09279,2.09306,206000000.0
2009-08-31 17:10:00,2.09323,2.09392,2.09274,2.0939,165000000.0
2009-08-31 17:15:00,2.09366,2.09514,2.0931,2.09333,139000000.0
2009-08-31 17:20:00,2.09292,2.09447,2.09264,2.09444,140000000.0
2009-08-31 17:25:00,2.09473,2.0954,2.09448,2.09521,157000000.0
2009-08-31 17:30:00,2.09526,2.09527,2.09386,2.09413,301000000.0
2009-08-31 17:35:00,2.09401,2.09401,2.09216,2.09232,233000000.0
2009-08-31 17:40:00,2.09251,2.09397,2.09193,2.09397,225000000.0
2009-08-31 17:45:00,2.09396,2.09495,2.09321,2.09483,303000000.0
2009-08-31 17:50:00,2.09522,2.09616,2.09514,2.09522,232000000.0
2009-08-31 17:55:00,2.09461,2.09461,2.09329,2.09329,196000000.0
2009-08-31 18:00:00,2.09307,2.09354,2.09211,2.09335,190000000.0
2009-08-31 18:05:00,2.09294,2.0945,2.09283,2.09442,196000000.0
2009-08-31 18:10:00,2.09385,2.09422,2.09359,2.09399,136000000.0
2009-08-31 18:15:00,2.09411,2.0952,2.09353,2.09353,226000000.0
2009-08-31 18:20:00,2.09361,2.09474,2.09361,2.09457,228000000.0
2009-08-31 18:25:00,2.09464,2.09517,2.09451,2.09459,151000000.0
2009-08-31 18:30:00,2.09465,2.09468,2.09429,2.09431,194000000.0
2009-08-31 18:35:00,2.09417,2.09417,2.09271,2.09271,273000000.0
2009-08-31 18:40:00,2.09274,2.09355,2.09238,2.09342,232000000.0
2009-08-31 18:45:00,2.09308,2.09331,2.09288,2.09308,216000000.0
2009-08-31 18:50:00,2.09352,2.09394,2.09229,2.09229,129000000.0
2009-08-31 18:55:00,2.09247,2.09371,2.09236,2.09363,98000000.0
2009-08-31 19:00:00,2.09366,2.09366,2.09289,2.0932,129000000.0
2009-08-31 19:05:00,2.09355,2.09373,2.09264,2.09264,232000000.0
2009-08-31 19:10:00,2.0927,2.09297,2.09208,2.09297,148000000.0
2009-08-31 19:15:00,2.09305,2.09342,2.09199,2.092,123000000.0
2009-08-31 19:20:00,2.09284,2.09325,2.09236,2.09277,120000000.0
2009-08-31 19:25:00,2.0929,2.09305,2.09266,2.09293,216000000.0
2009-08-31 19:30:00,2.09302,2.09349,2.09269,2.09304,154000000.0
2009-08-31 19:35:00,2.09289,2.0929,2.09156,2.09183,101000000.0
2009-08-31 19:40:00,2.09191,2.09221,2.09172,2.09208,94000000.0
2009-08-31 19:45:00,2.09191,2.0922,2.0912,2.09154,118000000.0
2009-08-31 19:50:00,2.09156,2.09197,2.09156,2.09191,93000000.0
2009-08-31 19:55:00,2.09174,2.0925,2.09169,2.0918,106000000.0
2009-08-31 20:00:00,2.09129,2.09144,2.09101,2.0911,101000000.0
2009-08-31 20:05:00,2.09106,2.09221,2.09102,2.09129,97000000.0
2009-08-31 20:10:00,2.09162,2.09198,2.09137,2.09198,77000000.0
2009-08-31 20:15:00,2.09169,2.09195,2.09112,2.09154,82000000.0
2009-08-31 20:20:00,2.09151,2.09181,2.09121,2.09142,54000000.0
2009-08-31 20:25:00,2.09231,2.09277,2.09134,2.09136,76000000.0
2009-08-31 20:30:00,2.09143,2.09151,2.09069,2.09069,106000000.0
2009-08-31 20:35:00,2.09063,2.09123,2.09025,2.09025,60000000.0
2009-08-31 20:40:00,2.09027,2.0912,2.09027,2.0912,49000000.0
2009-08-31 20:45:00,2.09122,2.09185,2.09067,2.09167,61000000.0
2009-08-31 20:50:00,2.09154,2.09184,2.09106,2.09177,59000000.0
2009-08-31 20:55:00,2.09144,2.09144,2.09046,2.09133,56000000.0
2009-08-31 21:00:00,2.09148,2.09159,2.09083,2.09143,66000000.0
2009-08-31 21:05:00,2.09155,2.09242,2.09155,2.09242,46000000.0
2009-08-31 21:10:00,2.09288,2.09385,2.09153,2.09381,41000000.0
2009-08-31 21:15:00,2.09326,2.09399,2.09272,2.09287,40000000.0
2009-08-31 21:20:00,2.09276,2.09334,2.0922,2.09296,45000000.0
2009-08-31 21:25:00,2.09293,2.09328,2.09277,2.09322,88000000.0
2009-08-31 21:30:00,2.09336,2.09336,2.09169,2.09169,41000000.0
2009-08-31 21:35:00,2.09143,2.09168,2.09036,2.09036,76000000.0
2009-08-31 21:40:00,2.09044,2.09108,2.09029,2.09036,61000000.0
2009-08-31 21:45:00,2.09024,2.09032,2.08893,2.08917,50000000.0
2009-08-31 21:50:00,2.08926,2.0898,2.08848,2.08851,45000000.0
2009-08-31 21:55:00,2.08851,2.0889,2.08811,2.08821,87000000.0
2009-08-31 22:00:00,2.08821,2.08924,2.08688,2.0876,86000000.0
2009-08-31 22:05:00,2.08809,2.09062,2.08809,2.09058,82000000.0
2009-08-31 22:10:00,2.09055,2.09062,2.08954,2.09016,57000000.0
2009-08-31 22:15:00,2.09022,2.09024,2.08956,2.09011,47000000.0
2009-08-31 22:20:00,2.09011,2.091,2.08978,2.09094,54000000.0
2009-08-31 22:25:00,2.09056,2.09105,2.09046,2.09065,43000000.0
2009-08-31 22:30:00,2.09057,2.09113,2.09044,2.09063,125000000.0
2009-08-31 22:35:00,2.09119,2.09123,2.09087,2.09109,107000000.0
2009-08-31 22:40:00,2.09095,2.09095,2.08951,2.09015,53000000.0
2009-08-31 22:45:00,2.09089,2.09098,2.09078,2.09079,57000000.0
2009-08-31 22:50:00,2.09074,2.09074,2.08946,2.09063,53000000.0
2009-08-31 22:55:00,2.0906,2.09062,2.08941,2.09023,40000000.0
2009-08-31 23:00:00,2.09031,2.09031,2.08966,2.08998,52000000.0
2009-08-31 23:05:00,2.08979,2.0899,2.08954,2.08985,50000000.0
2009-08-31 23:10:00,2.08978,2.09012,2.08916,2.08929,37000000.0
2009-08-31 23:15:00,2.08897,2.08945,2.08843,2.0885,48000000.0
2009-08-31 23:20:00,2.08836,2.08885,2.08835,2.08876,38000000.0
2009-08-31 23:25:00,2.0887,2.08873,2.08809,2.08837,67000000.0
2009-08-31 23:30:00,2.08835,2.08847,2.08776,2.0883,56000000.0
2009-08-31 23:35:00,2.08785,2.08856,2.08746,2.08781,47000000.0
2009-08-31 23:40:00,2.08784,2.08851,2.08749,2.08828,64000000.0
2009-08-31 23:45:00,2.08794,2.09149,2.08763,2.09064,37000000.0
2009-08-31 23:50:00,2.09062,2.09192,2.09062,2.09154,40000000.0
2009-08-31 23:55:00,2.09115,2.09115,2.08981,2.09013,72000000.0
2009-09-01 00:00:00,2.09116,2.09133,2.09025,2.09132,46000000.0
2009-09-01 00:05:00,2.09163,2.09164,2.09043,2.09134,41000000.0
2009-09-01 00:10:00,2.09142,2.09218,2.0905,2.09147,57000000.0
2009-09-01 00:15:00,2.09051,2.09145,2.09034,2.09144,39000000.0
2009-09-01 00:20:00,2.09166,2.09231,2.09098,2.09136,42000000.0
2009-09-01 00:25:00,2.09174,2.09187,2.09081,2.09121,43000000.0
2009-09-01 00:30:00,2.09193,2.09219,2.09146,2.09216,52000000.0
2009-09-01 00:35:00,2.09212,2.09218,2.09016,2.09202,38000000.0
2009-09-01 00:40:00,2.09141,2.09213,2.09141,2.09195,37000000.0
2009-09-01 00:45:00,2.09175,2.09175,2.0896,2.09076,51000000.0
2009-09-01 00:50:00,2.09138,2.0918,2.08961,2.08962,44000000.0
2009-09-01 00:55:00,2.08968,2.09031,2.08702,2.08702,36000000.0
2009-09-01 01:00:00,2.08828,2.09027,2.08828,2.09013,54000000.0
2009-09-01 01:05:00,2.08945,2.09012,2.08906,2.08993,33000000.0
2009-09-01 01:10:00,2.08994,2.09008,2.08912,2.08937,49000000.0
2009-09-01 01:15:00,2.08945,2.09078,2.08944,2.08995,47000000.0
2009-09-01 01:20:00,2.09026,2.091,2.09015,2.09032,45000000.0
2009-09-01 01:25:00,2.0905,2.09126,2.09037,2.09082,57000000.0
2009-09-01 01:30:00,2.09097,2.09097,2.09052,2.09065,69000000.0
2009-09-01 01:35:00,2.09068,2.09171,2.09056,2.09065,48000000.0
2009-09-01 01:40:00,2.09051,2.09113,2.09034,2.0907,40000000.0
2009-09-01 01:45:00,2.09066,2.09112,2.09035,2.09081,43000000.0
2009-09-01 01:50:00,2.0908,2.09133,2.09012,2.09133,55000000.0
2009-09-01 01:55:00,2.09131,2.09136,2.09031,2.09067,63000000.0
2009-09-01 02:00:00,2.09105,2.09152,2.08898,2.09071,43000000.0
2009-09-01 02:05:00,2.08968,2.09095,2.08968,2.09057,38000000.0
2009-09-01 02:10:00,2.09068,2.09068,2.08995,2.09009,37000000.0
2009-09-01 02:15:00,2.09002,2.09138,2.09002,2.09138,42000000.0
2009-09-01 02:20:00,2.09119,2.09132,2.0909,2.091,38000000.0
2009-09-01 02:25:00,2.09058,2.09091,2.09017,2.09038,44000000.0
2009-09-01 02:30:00,2.09045,2.09068,2.08982,2.09029,40000000.0
2009-09-01 02:35:00,2.09017,2.09051,2.08985,2.09009,40000000.0
2009-09-01 02:40:00,2.0901,2.09052,2.09009,2.09052,36000000.0
2009-09-01 02:45:00,2.0902,2.09041,2.08841,2.08921,43000000.0
2009-09-01 02:50:00,2.08891,2.08909,2.08837,2.08891,36000000.0
2009-09-01 02:55:00,2.08861,2.08946,2.08777,2.08862,42000000.0
2009-09-01 03:00:00,2.0885,2.0885,2.08556,2.0863,37000000.0
2009-09-01 03:05:00,2.08651,2.08697,2.0862,2.08697,41000000.0
2009-09-01 03:10:00,2.08699,2.08901,2.08645,2.08901,46000000.0
2009-09-01 03:15:00,2.08808,2.08824,2.08685,2.08685,45000000.0
2009-09-01 03:20:00,2.08687,2.08713,2.08615,2.08665,42000000.0
2009-09-01 03:25:00,2.08679,2.08792,2.08657,2.08733,39000000.0
2009-09-01 03:30:00,2.0871,2.08732,2.08577,2.08577,42000000.0
2009-09-01 03:35:00,2.08537,2.08715,2.0851,2.087,42000000.0
2009-09-01 03:40:00,2.08688,2.08809,2.08637,2.08637,46000000.0
2009-09-01 03:45:00,2.08583,2.08694,2.0858,2.08609,42000000.0
2009-09-01 03:50:00,2.08592,2.08599,2.08542,2.08551,42000000.0
2009-09-01 03:55:00,2.08577,2.08656,2.0851,2.08516,36000000.0
2009-09-01 04:00:00,2.08535,2.08542,2.08498,2.08534,42000000.0
2009-09-01 04:05:00,2.08494,2.0851,2.08309,2.0848,43000000.0
2009-09-01 04:10:00,2.08469,2.08501,2.08399,2.08473,40000000.0
2009-09-01 04:15:00,2.08488,2.08551,2.08462,2.08488,40000000.0
2009-09-01 04:20:00,2.08471,2.0855,2.08444,2.08549,39000000.0
2009-09-01 04:25:00,2.08547,2.08558,2.08471,2.08558,41000000.0
2009-09-01 04:30:00,2.08564,2.08735,2.08513,2.08664,42000000.0
2009-09-01 04:35:00,2.08602,2.08698,2.08579,2.08584,38000000.0
2009-09-01 04:40:00,2.08574,2.08574,2.0853,2.08549,38000000.0
2009-09-01 04:45:00,2.08554,2.08578,2.08469,2.08497,42000000.0
2009-09-01 04:50:00,2.0858,2.08607,2.08412,2.08505,38000000.0
2009-09-01 04:55:00,2.08504,2.08529,2.08476,2.08505,38000000.0
2009-09-01 05:00:00,2.08486,2.08499,2.08424,2.08477,34000000.0
2009-09-01 05:05:00,2.08471,2.0852,2.08471,2.08496,38000000.0
2009-09-01 05:10:00,2.08495,2.08526,2.08414,2.08494,41000000.0
2009-09-01 05:15:00,2.08444,2.08579,2.08436,2.08579,36000000.0
2009-09-01 05:20:00,2.08603,2.08691,2.08602,2.08615,42000000.0
2009-09-01 05:25:00,2.08619,2.08645,2.08595,2.08619,38000000.0
2009-09-01 05:30:00,2.08614,2.08681,2.08595,2.08664,43000000.0
2009-09-01 05:35:00,2.08676,2.0873,2.08592,2.08592,35000000.0
2009-09-01 05:40:00,2.08593,2.08736,2.08535,2.08704,36000000.0
2009-09-01 05:45:00,2.08689,2.08806,2.08656,2.08656,43000000.0
2009-09-01 05:50:00,2.08658,2.08699,2.08643,2.08664,42000000.0
2009-09-01 05:55:00,2.08663,2.08737,2.08659,2.08735,41000000.0
2009-09-01 06:00:00,2.08716,2.08788,2.08665,2.08665,37000000.0
2009-09-01 06:05:00,2.08673,2.08707,2.08479,2.08513,36000000.0
2009-09-01 06:10:00,2.08518,2.08576,2.08498,2.08538,39000000.0
2009-09-01 06:15:00,2.08545,2.0861,2.0851,2.08577,37000000.0
2009-09-01 06:20:00,2.08588,2.08588,2.08405,2.08416,44000000.0
2009-09-01 06:25:00,2.08394,2.08481,2.08347,2.08402,45000000.0
2009-09-01 06:30:00,2.0841,2.08729,2.0841,2.08729,36000000.0
2009-09-01 06:35:00,2.08762,2.08885,2.08695,2.08824,35000000.0
2009-09-01 06:40:00,2.08885,2.09052,2.08848,2.08966,33000000.0
2009-09-01 06:45:00,2.08926,2.08943,2.0886,2.08864,37000000.0
2009-09-01 06:50:00,2.08829,2.089,2.08813,2.089,44000000.0
2009-09-01 06:55:00,2.08869,2.09032,2.08869,2.0893,36000000.0
2009-09-01 07:00:00,2.08934,2.09067,2.08926,2.09017,36000000.0
2009-09-01 07:05:00,2.09024,2.09091,2.08952,2.09086,40000000.0
2009-09-01 07:10:00,2.09036,2.09093,2.08924,2.08982,37000000.0
2009-09-01 07:15:00,2.08991,2.09067,2.08954,2.09042,39000000.0
2009-09-01 07:20:00,2.09009,2.09032,2.08887,2.0889,46000000.0
2009-09-01 07:25:00,2.08885,2.08885,2.08802,2.08875,37000000.0
2009-09-01 07:30:00,2.0886,2.08918,2.08845,2.08855,42000000.0
2009-09-01 07:35:00,2.08851,2.08862,2.0866,2.08706,40000000.0
2009-09-01 07:40:00,2.08707,2.08782,2.08706,2.08733,42000000.0
2009-09-01 07:45:00,2.08691,2.08754,2.08663,2.08663,39000000.0
2009-09-01 07:50:00,2.08696,2.08776,2.08664,2.08664,42000000.0
2009-09-01 07:55:00,2.08689,2.08851,2.08666,2.08832,36000000.0
2009-09-01 08:00:00,2.08808,2.08854,2.08766,2.08822,41000000.0
2009-09-01 08:05:00,2.08823,2.08843,2.08762,2.08794,36000000.0
2009-09-01 08:10:00,2.08828,2.0885,2.08775,2.08814,40000000.0
2009-09-01 08:15:00,2.08798,2.08832,2.0875,2.08832,42000000.0
2009-09-01 08:20:00,2.08794,2.08861,2.0872,2.08826,38000000.0
2009-09-01 08:25:00,2.0884,2.08873,2.08778,2.08797,39000000.0
2009-09-01 08:30:00,2.0883,2.08868,2.0876,2.08791,38000000.0
2009-09-01 08:35:00,2.08787,2.08869,2.08753,2.08758,44000000.0
2009-09-01 08:40:00,2.08775,2.08891,2.08768,2.08881,42000000.0
2009-09-01 08:45:00,2.08901,2.08958,2.08773,2.08921,46000000.0
2009-09-01 08:50:00,2.08921,2.09026,2.08899,2.09009,40000000.0
2009-09-01 08:55:00,2.09019,2.0916,2.09019,2.09159,37000000.0
2009-09-01 09:00:00,2.09168,2.09168,2.09058,2.09082,41000000.0
2009-09-01 09:05:00,2.09047,2.09055,2.08869,2.08876,42000000.0
2009-09-01 09:10:00,2.08851,2.08855,2.08676,2.08695,44000000.0
2009-09-01 09:15:00,2.08688,2.08763,2.08625,2.08631,41000000.0
2009-09-01 09:20:00,2.0864,2.08781,2.0864,2.08735,38000000.0
2009-09-01 09:25:00,2.08739,2.08748,2.08668,2.08693,46000000.0
2009-09-01 09:30:00,2.087,2.087,2.08632,2.08641,36000000.0
2009-09-01 09:35:00,2.08673,2.08699,2.08442,2.08592,47000000.0
2009-09-01 09:40:00,2.08594,2.08736,2.08586,2.0869,42000000.0
2009-09-01 09:45:00,2.08668,2.08788,2.08626,2.08788,44000000.0
2009-09-01 09:50:00,2.08801,2.08858,2.08709,2.08853,44000000.0
2009-09-01 09:55:00,2.08883,2.0892,2.08761,2.08761,40000000.0
2009-09-01 10:00:00,2.08765,2.08826,2.08708,2.08821,44000000.0
2009-09-01 10:05:00,2.08824,2.08891,2.08824,2.0885,39000000.0
2009-09-01 10:10:00,2.08807,2.08996,2.08788,2.08996,37000000.0
2009-09-01 10:15:00,2.09014,2.09027,2.08917,2.09,45000000.0
2009-09-01 10:20:00,2.09012,2.09131,2.08988,2.09131,36000000.0
2009-09-01 10:25:00,2.09109,2.0932,2.09097,2.09247,45000000.0
2009-09-01 10:30:00,2.09238,2.09553,2.09238,2.09553,38000000.0
2009-09-01 10:35:00,2.09511,2.0958,2.09484,2.09495,41000000.0
2009-09-01 10:40:00,2.09491,2.09495,2.09312,2.09344,36000000.0
2009-09-01 10:45:00,2.09382,2.09655,2.09372,2.09563,40000000.0
2009-09-01 10:50:00,2.09543,2.09644,2.09543,2.09626,44000000.0
2009-09-01 10:55:00,2.09611,2.09645,2.09395,2.09498,34000000.0
2009-09-01 11:00:00,2.09539,2.09638,2.09438,2.09618,41000000.0
2009-09-01 11:05:00,2.09643,2.09901,2.09643,2.09901,37000000.0
2009-09-01 11:10:00,2.09872,2.09938,2.09824,2.09824,47000000.0
2009-09-01 11:15:00,2.09793,2.09796,2.09609,2.09742,42000000.0
2009-09-01 11:20:00,2.09778,2.09889,2.09778,2.09861,38000000.0
2009-09-01 11:25:00,2.09862,2.09862,2.09779,2.0984,42000000.0
2009-09-01 11:30:00,2.09867,2.09922,2.09831,2.09903,43000000.0
2009-09-01 11:35:00,2.09939,2.0994,2.09735,2.09735,44000000.0
2009-09-01 11:40:00,2.09738,2.09738,2.0961,2.09647,47000000.0
2009-09-01 11:45:00,2.09646,2.09677,2.09541,2.09635,44000000.0
2009-09-01 11:50:00,2.0964,2.09699,2.0964,2.09699,44000000.0
2009-09-01 11:55:00,2.09712,2.09831,2.09658,2.09823,43000000.0
2009-09-01 12:00:00,2.09863,2.09953,2.09863,2.09953,43000000.0
2009-09-01 12:05:00,2.09929,2.0995,2.09823,2.09847,42000000.0
2009-09-01 12:10:00,2.09809,2.09809,2.09697,2.09764,38000000.0
2009-09-01 12:15:00,2.0977,2.09779,2.09672,2.09696,44000000.0
2009-09-01 12:20:00,2.09665,2.09665,2.09386,2.09596,39000000.0
2009-09-01 12:25:00,2.09554,2.09585,2.09527,2.09547,39000000.0
2009-09-01 12:30:00,2.09539,2.09614,2.09466,2.09614,39000000.0
2009-09-01 12:35:00,2.09593,2.0968,2.09576,2.09673,42000000.0
2009-09-01 12:40:00,2.09675,2.09689,2.09574,2.09666,37000000.0
2009-09-01 12:45:00,2.09634,2.09771,2.09622,2.0963,42000000.0
2009-09-01 12:50:00,2.09596,2.09753,2.09559,2.09736,41000000.0
2009-09-01 12:55:00,2.09763,2.09768,2.09643,2.0965,37000000.0
2009-09-01 13:00:00,2.09613,2.09675,2.09581,2.09636,38000000.0
2009-09-01 13:05:00,2.09681,2.09688,2.0958,2.09595,37000000.0
2009-09-01 13:10:00,2.09577,2.09669,2.09477,2.09642,41000000.0
2009-09-01 13:15:00,2.09629,2.09629,2.09527,2.09558,43000000.0
2009-09-01 13:20:00,2.09582,2.09673,2.0956,2.09643,41000000.0
2009-09-01 13:25:00,2.09622,2.09625,2.09548,2.09548,61000000.0
2009-09-01 13:30:00,2.09534,2.09612,2.09419,2.09423,75000000.0
2009-09-01 13:35:00,2.09383,2.09383,2.09306,2.09372,84000000.0
2009-09-01 13:40:00,2.09372,2.09525,2.09346,2.09499,86000000.0
2009-09-01 13:45:00,2.09486,2.0949,2.09434,2.09461,104000000.0
2009-09-01 13:50:00,2.09473,2.09491,2.09429,2.09489,128000000.0
2009-09-01 13:55:00,2.09514,2.09694,2.09497,2.09694,124000000.0
2009-09-01 14:00:00,2.09695,2.09695,2.09589,2.0969,144000000.0
2009-09-01 14:05:00,2.09712,2.09712,2.09533,2.09533,144000000.0
2009-09-01 14:10:00,2.09526,2.09549,2.09435,2.09452,101000000.0
2009-09-01 14:15:00,2.09433,2.09496,2.09393,2.09472,145000000.0
2009-09-01 14:20:00,2.09503,2.0964,2.09498,2.09629,143000000.0
2009-09-01 14:25:00,2.09624,2.09687,2.09623,2.09667,118000000.0
2009-09-01 14:30:00,2.097,2.09749,2.0961,2.0974,128000000.0
2009-09-01 14:35:00,2.09717,2.09745,2.09627,2.09722,165000000.0
2009-09-01 14:40:00,2.09718,2.09735,2.09609,2.09656,141000000.0
2009-09-01 14:45:00,2.09689,2.09741,2.09661,2.09714,104000000.0
2009-09-01 14:50:00,2.097,2.097,2.09584,2.09591,126000000.0
2009-09-01 14:55:00,2.09582,2.09702,2.09579,2.09666,91000000.0
2009-09-01 15:00:00,2.09666,2.09869,2.0965,2.09833,131000000.0
2009-09-01 15:05:00,2.0982,2.09907,2.09807,2.09843,129000000.0
2009-09-01 15:10:00,2.09844,2.09942,2.09844,2.09867,160000000.0
2009-09-01 15:15:00,2.09895,2.09999,2.09795,2.09795,82000000.0
2009-09-01 15:20:00,2.0978,2.09836,2.09775,2.09775,110000000.0
2009-09-01 15:25:00,2.09772,2.09792,2.09504,2.09504,188000000.0
2009-09-01 15:30:00,2.0952,2.09704,2.09485,2.09637,208000000.0
2009-09-01 15:35:00,2.09595,2.0971,2.0957,2.0971,178000000.0
2009-09-01 15:40:00,2.09665,2.09665,2.09506,2.0956,180000000.0
2009-09-01 15:45:00,2.09489,2.09521,2.09422,2.09486,149000000.0
2009-09-01 15:50:00,2.09462,2.09595,2.09359,2.09595,112000000.0
2009-09-01 15:55:00,2.09612,2.09612,2.09362,2.09519,150000000.0
2009-09-01 16:00:00,2.09582,2.09631,2.09268,2.09447,200000000.0
2009-09-01 16:05:00,2.09381,2.09381,2.09074,2.09124,188000000.0
2009-09-01 16:10:00,2.09152,2.09238,2.09055,2.09238,169000000.0
2009-09-01 16:15:00,2.09275,2.09299,2.09146,2.09195,185000000.0
2009-09-01 16:20:00,2.09268,2.09406,2.09252,2.09266,231000000.0
2009-09-01 16:25:00,2.09261,2.09261,2.09067,2.09093,173000000.0
2009-09-01 16:30:00,2.09124,2.09237,2.09095,2.09113,183000000.0
2009-09-01 16:35:00,2.0912,2.09235,2.0906,2.09207,229000000.0
2009-09-01 16:40:00,2.0919,2.09229,2.09085,2.09227,218000000.0
2009-09-01 16:45:00,2.09225,2.09244,2.09089,2.09244,236000000.0
2009-09-01 16:50:00,2.09269,2.09332,2.09167,2.09175,142000000.0
2009-09-01 16:55:00,2.09173,2.09256,2.0914,2.09165,178000000.0
2009-09-01 17:00:00,2.09203,2.09225,2.0913,2.0913,176000000.0
2009-09-01 17:05:00,2.0914,2.09343,2.09099,2.09136,206000000.0
2009-09-01 17:10:00,2.0914,2.09232,2.09099,2.09205,165000000.0
2009-09-01 17:15:00,2.09213,2.09244,2.09026,2.09026,139000000.0
2009-09-01 17:20:00,2.09001,2.09224,2.08962,2.09221,140000000.0
2009-09-01 17:25:00,2.09198,2.09474,2.09198,2.09388,157000000.0
2009-09-01 17:30:00,2.09328,2.09347,2.09133,2.09144,301000000.0
2009-09-01 17:35:00,2.09083,2.09228,2.09058,2.09191,233000000.0
2009-09-01 17:40:00,2.09154,2.09216,2.09014,2.09216,225000000.0
2009-09-01 17:45:00,2.09319,2.09402,2.09242,2.09359,303000000.0
2009-09-01 17:50:00,2.09374,2.09374,2.09257,2.0926,232000000.0
2009-09-01 17:55:00,2.09348,2.09572,2.09299,2.09522,196000000.0
2009-09-01 18:00:00,2.09589,2.09713,2.09589,2.09608,190000000.0
2009-09-01 18:05:00,2.09628,2.0975,2.09573,2.09618,196000000.0
2009-09-01 18:10:00,2.09661,2.09703,2.09583,2.09691,136000000.0
2009-09-01 18:15:00,2.09698,2.09814,2.09673,2.09738,226000000.0
2009-09-01 18:20:00,2.09728,2.10103,2.09709,2.10093,228000000.0
2009-09-01 18:25:00,2.10102,2.10152,2.10082,2.10145,151000000.0
2009-09-01 18:30:00,2.10126,2.10129,2.09844,2.09896,194000000.0
2009-09-01 18:35:00,2.09896,2.09936,2.09796,2.09824,273000000.0
2009-09-01 18:40:00,2.09846,2.09846,2.09735,2.09735,232000000.0
2009-09-01 18:45:00,2.09731,2.09817,2.09719,2.09817,216000000.0
2009-09-01 18:50:00,2.09829,2.09866,2.09789,2.09835,129000000.0
2009-09-01 18:55:00,2.09856,2.1016,2.09855,2.1016,98000000.0
2009-09-01 19:00:00,2.10142,2.10379,2.10142,2.10374,129000000.0
2009-09-01 19:05:00,2.10338,2.10923,2.10338,2.10776,232000000.0
2009-09-01 19:10:00,2.10772,2.11063,2.10764,2.11043,148000000.0
2009-09-01 19:15:00,2.11061,2.11161,2.107,2.10716,123000000.0
2009-09-01 19:20:00,2.10736,2.10817,2.10595,2.10611,120000000.0
2009-09-01 19:25:00,2.10621,2.10729,2.10604,2.10684,216000000.0
2009-09-01 19:30:00,2.10695,2.1073,2.10593,2.10642,154000000.0
2009-09-01 19:35:00,2.10651,2.10805,2.10612,2.1065,101000000.0
2009-09-01 19:40:00,2.10636,2.10665,2.10555,2.10597,94000000.0
2009-09-01 19:45:00,2.10599,2.10657,2.10575,2.10581,118000000.0
2009-09-01 19:50:00,2.10589,2.10634,2.10579,2.106,93000000.0
2009-09-01 19:55:00,2.1061,2.10635,2.10567,2.10611,106000000.0
2009-09-01 20:00:00,2.10589,2.10623,2.10506,2.10586,101000000.0
2009-09-01 20:05:00,2.10551,2.1067,2.10512,2.1067,97000000.0
2009-09-01 20:10:00,2.1067,2.10676,2.10606,2.10676,77000000.0
2009-09-01 20:15:00,2.10709,2.10742,2.10676,2.10676,82000000.0
2009-09-01 20:20:00,2.10674,2.10867,2.10664,2.10842,56000000.0
2009-09-01 20:25:00,2.10821,2.10833,2.10766,2.1077,76000000.0
2009-09-01 20:30:00,2.10788,2.10797,2.10675,2.10695,106000000.0
2009-09-01 20:35:00,2.10686,2.10692,2.10572,2.10636,60000000.0
2009-09-01 20:40:00,2.10623,2.10755,2.10602,2.10755,49000000.0
2009-09-01 20:45:00,2.1076,2.109,2.10733,2.10871,61000000.0
2009-09-01 20:50:00,2.10896,2.10983,2.1087,2.10898,59000000.0
2009-09-01 20:55:00,2.10814,2.10824,2.10665,2.10756,56000000.0
2009-09-01 21:00:00,2.10828,2.10835,2.10472,2.10472,66000000.0
2009-09-01 21:05:00,2.10389,2.10396,2.10225,2.10225,46000000.0
2009-09-01 21:10:00,2.10274,2.1038,2.10132,2.10379,41000000.0
2009-09-01 21:15:00,2.10418,2.10418,2.10356,2.10365,44000000.0
2009-09-01 21:20:00,2.10357,2.10667,2.10318,2.10659,45000000.0
2009-09-01 21:25:00,2.10662,2.10723,2.10623,2.10706,88000000.0
2009-09-01 21:30:00,2.10695,2.10704,2.10508,2.10525,41000000.0
2009-09-01 21:35:00,2.10534,2.10551,2.10367,2.10384,76000000.0
2009-09-01 21:40:00,2.10393,2.10437,2.10364,2.10421,61000000.0
2009-09-01 21:45:00,2.10404,2.10645,2.10404,2.10636,50000000.0
2009-09-01 21:50:00,2.10658,2.10671,2.10518,2.10521,45000000.0
2009-09-01 21:55:00,2.10485,2.10588,2.10382,2.10473,87000000.0
2009-09-01 22:00:00,2.10504,2.10627,2.10491,2.1058,86000000.0
2009-09-01 22:05:00,2.10581,2.10743,2.10544,2.10743,82000000.0
2009-09-01 22:10:00,2.10736,2.10755,2.10694,2.10734,57000000.0
2009-09-01 22:15:00,2.10757,2.10831,2.1075,2.10812,47000000.0
2009-09-01 22:20:00,2.10823,2.10834,2.10707,2.10807,54000000.0
2009-09-01 22:25:00,2.10828,2.10915,2.10827,2.10854,43000000.0
2009-09-01 22:30:00,2.10758,2.10758,2.10606,2.10696,125000000.0
2009-09-01 22:35:00,2.10695,2.10733,2.10647,2.10647,107000000.0
2009-09-01 22:40:00,2.10654,2.10667,2.10584,2.10594,53000000.0
2009-09-01 22:45:00,2.10593,2.10618,2.1054,2.1054,57000000.0
2009-09-01 22:50:00,2.10537,2.10565,2.10505,2.1056,53000000.0
2009-09-01 22:55:00,2.10529,2.10567,2.10486,2.10512,40000000.0
2009-09-01 23:00:00,2.10502,2.10616,2.1043,2.10616,52000000.0
2009-09-01 23:05:00,2.10619,2.10619,2.10557,2.10557,50000000.0
2009-09-01 23:10:00,2.10533,2.10554,2.1045,2.10534,38000000.0
2009-09-01 23:15:00,2.10522,2.10559,2.10444,2.10495,48000000.0
2009-09-01 23:20:00,2.10491,2.10596,2.10473,2.10569,38000000.0
2009-09-01 23:25:00,2.10534,2.10586,2.10436,2.10543,67000000.0
2009-09-01 23:30:00,2.10538,2.10587,2.10503,2.10544,56000000.0
2009-09-01 23:35:00,2.10558,2.10562,2.10459,2.10512,47000000.0
2009-09-01 23:40:00,2.10469,2.10564,2.10428,2.10563,64000000.0
2009-09-01 23:45:00,2.10573,2.10573,2.10379,2.10421,37000000.0
2009-09-01 23:50:00,2.1041,2.10419,2.10375,2.10394,40000000.0
2009-09-01 23:55:00,2.10398,2.10409,2.10366,2.10407,72000000.0
2009-09-02 00:00:00,2.10412,2.10412,2.10223,2.10223,46000000.0
2009-09-02 00:05:00,2.10236,2.1031,2.1021,2.10246,41000000.0
2009-09-02 00:10:00,2.10211,2.10231,2.10165,2.10208,57000000.0
2009-09-02 00:15:00,2.10137,2.10224,2.10128,2.10204,39000000.0
2009-09-02 00:20:00,2.10188,2.10233,2.10144,2.10157,42000000.0
2009-09-02 00:25:00,2.10194,2.10203,2.10099,2.10171,43000000.0
2009-09-02 00:30:00,2.10176,2.10205,2.10089,2.10097,52000000.0
2009-09-02 00:35:00,2.1016,2.10209,2.09986,2.10209,38000000.0
2009-09-02 00:40:00,2.10178,2.1022,2.10116,2.10148,41000000.0
2009-09-02 00:45:00,2.10177,2.10242,2.10171,2.10204,51000000.0
2009-09-02 00:50:00,2.10205,2.10253,2.10132,2.1024,44000000.0
2009-09-02 00:55:00,2.10245,2.10304,2.10228,2.10276,36000000.0
2009-09-02 01:00:00,2.10264,2.10402,2.10233,2.1038,54000000.0
2009-09-02 01:05:00,2.10305,2.10424,2.10292,2.10424,33000000.0
2009-09-02 01:10:00,2.10433,2.10588,2.10406,2.10507,49000000.0
2009-09-02 01:15:00,2.10485,2.105,2.10409,2.10496,47000000.0
2009-09-02 01:20:00,2.10499,2.10499,2.10318,2.10333,45000000.0
2009-09-02 01:25:00,2.10352,2.10385,2.10307,2.10307,57000000.0
2009-09-02 01:30:00,2.10367,2.10464,2.1035,2.10429,69000000.0
2009-09-02 01:35:00,2.10399,2.10455,2.10304,2.10454,48000000.0
2009-09-02 01:40:00,2.10401,2.10416,2.10336,2.10349,40000000.0
2009-09-02 01:45:00,2.10354,2.10404,2.10275,2.10404,43000000.0
2009-09-02 01:50:00,2.10411,2.10411,2.10234,2.10298,55000000.0
2009-09-02 01:55:00,2.10301,2.10333,2.10292,2.10305,63000000.0
2009-09-02 02:00:00,2.10339,2.10443,2.10222,2.10419,43000000.0
2009-09-02 02:05:00,2.1041,2.10541,2.1041,2.10483,38000000.0
2009-09-02 02:10:00,2.10514,2.10587,2.10455,2.10506,37000000.0
2009-09-02 02:15:00,2.10512,2.1063,2.1049,2.10523,42000000.0
2009-09-02 02:20:00,2.10519,2.10594,2.10387,2.1056,38000000.0
2009-09-02 02:25:00,2.10539,2.10539,2.10415,2.10499,40000000.0
2009-09-02 02:30:00,2.10514,2.10573,2.10495,2.10518,40000000.0
2009-09-02 02:35:00,2.10521,2.10532,2.10458,2.10481,40000000.0
2009-09-02 02:40:00,2.10468,2.10556,2.10456,2.10515,36000000.0
2009-09-02 02:45:00,2.10548,2.10565,2.10468,2.10505,43000000.0
2009-09-02 02:50:00,2.10511,2.10515,2.10327,2.10333,36000000.0
2009-09-02 02:55:00,2.10345,2.1042,2.10318,2.10329,42000000.0
2009-09-02 03:00:00,2.10298,2.10419,2.10298,2.10414,37000000.0
2009-09-02 03:05:00,2.10417,2.10502,2.10408,2.10415,41000000.0
2009-09-02 03:10:00,2.10402,2.10402,2.10306,2.10318,46000000.0
2009-09-02 03:15:00,2.10317,2.10399,2.10238,2.10379,41000000.0
2009-09-02 03:20:00,2.10382,2.10385,2.10238,2.10309,42000000.0
2009-09-02 03:25:00,2.1031,2.10383,2.10303,2.1034,43000000.0
2009-09-02 03:30:00,2.10258,2.10258,2.10038,2.10186,42000000.0
2009-09-02 03:35:00,2.10146,2.10237,2.10064,2.10094,42000000.0
2009-09-02 03:40:00,2.10116,2.10276,2.1011,2.10267,41000000.0
2009-09-02 03:45:00,2.10275,2.10287,2.10069,2.10095,42000000.0
2009-09-02 03:50:00,2.10087,2.10105,2.09997,2.10058,42000000.0
2009-09-02 03:55:00,2.10012,2.10152,2.09954,2.1014,41000000.0
2009-09-02 04:00:00,2.10135,2.10288,2.10082,2.10284,42000000.0
2009-09-02 04:05:00,2.10284,2.10391,2.10061,2.10373,43000000.0
2009-09-02 04:10:00,2.10392,2.10431,2.10329,2.10393,40000000.0
2009-09-02 04:15:00,2.10408,2.10445,2.10357,2.10443,40000000.0
2009-09-02 04:20:00,2.10415,2.10415,2.10355,2.10363,39000000.0
2009-09-02 04:25:00,2.10372,2.10395,2.10259,2.10315,41000000.0
2009-09-02 04:30:00,2.10325,2.10325,2.10258,2.10311,42000000.0
2009-09-02 04:35:00,2.10334,2.10356,2.10302,2.10343,38000000.0
2009-09-02 04:40:00,2.10352,2.10365,2.10284,2.10352,38000000.0
2009-09-02 04:45:00,2.10328,2.104,2.103,2.104,42000000.0
2009-09-02 04:50:00,2.10411,2.1047,2.10369,2.1047,38000000.0
2009-09-02 04:55:00,2.10495,2.10511,2.10409,2.10507,38000000.0
2009-09-02 05:00:00,2.10481,2.10543,2.10453,2.10482,34000000.0
2009-09-02 05:05:00,2.1048,2.10537,2.10475,2.10537,38000000.0
2009-09-02 05:10:00,2.1054,2.10547,2.10434,2.10434,41000000.0
2009-09-02 05:15:00,2.1056,2.10648,2.10534,2.10619,36000000.0
2009-09-02 05:20:00,2.10604,2.10702,2.10587,2.10655,42000000.0
2009-09-02 05:25:00,2.10667,2.10677,2.10542,2.10663,38000000.0
2009-09-02 05:30:00,2.10685,2.10694,2.1061,2.10628,43000000.0
2009-09-02 05:35:00,2.10623,2.1065,2.10567,2.10632,35000000.0
2009-09-02 05:40:00,2.10723,2.10723,2.10477,2.10663,36000000.0
2009-09-02 05:45:00,2.10656,2.10768,2.10642,2.10669,43000000.0
2009-09-02 05:50:00,2.10698,2.10725,2.10634,2.1064,42000000.0
2009-09-02 05:55:00,2.10643,2.10661,2.10587,2.1061,38000000.0
2009-09-02 06:00:00,2.10585,2.10713,2.10584,2.10637,37000000.0
2009-09-02 06:05:00,2.10645,2.10698,2.10622,2.1063,36000000.0
2009-09-02 06:10:00,2.10627,2.10638,2.10567,2.10576,39000000.0
2009-09-02 06:15:00,2.10587,2.10587,2.10431,2.10433,37000000.0
2009-09-02 06:20:00,2.10451,2.10525,2.10427,2.10431,44000000.0
2009-09-02 06:25:00,2.10419,2.10419,2.10294,2.10333,45000000.0
2009-09-02 06:30:00,2.10336,2.10384,2.10268,2.10277,36000000.0
2009-09-02 06:35:00,2.10276,2.10319,2.10214,2.10258,35000000.0
2009-09-02 06:40:00,2.10273,2.10301,2.10158,2.10259,36000000.0
2009-09-02 06:45:00,2.10248,2.1028,2.10168,2.10262,34000000.0
2009-09-02 06:50:00,2.10252,2.10375,2.10252,2.10313,44000000.0
2009-09-02 06:55:00,2.10287,2.10348,2.10241,2.10255,35000000.0
2009-09-02 07:00:00,2.10318,2.10447,2.10317,2.10447,36000000.0
2009-09-02 07:05:00,2.10456,2.10456,2.10261,2.10274,46000000.0
2009-09-02 07:10:00,2.10318,2.10481,2.1025,2.10472,37000000.0
2009-09-02 07:15:00,2.1045,2.1045,2.10375,2.10412,39000000.0
2009-09-02 07:20:00,2.10423,2.1055,2.10423,2.10535,46000000.0
2009-09-02 07:25:00,2.10545,2.10546,2.10381,2.10396,37000000.0
2009-09-02 07:30:00,2.10401,2.10438,2.10326,2.10356,42000000.0
2009-09-02 07:35:00,2.10397,2.10397,2.10307,2.10361,40000000.0
2009-09-02 07:40:00,2.10368,2.10564,2.10368,2.10502,42000000.0
2009-09-02 07:45:00,2.10549,2.10591,2.10383,2.1041,39000000.0
2009-09-02 07:50:00,2.10422,2.10497,2.10413,2.10464,47000000.0
2009-09-02 07:55:00,2.10482,2.10561,2.10467,2.10515,38000000.0
2009-09-02 08:00:00,2.10512,2.10571,2.10395,2.10547,41000000.0
2009-09-02 08:05:00,2.1057,2.1057,2.10432,2.10469,36000000.0
2009-09-02 08:10:00,2.10476,2.10476,2.10343,2.10364,40000000.0
2009-09-02 08:15:00,2.10326,2.10326,2.10154,2.10181,42000000.0
2009-09-02 08:20:00,2.10173,2.10348,2.10173,2.10289,38000000.0
2009-09-02 08:25:00,2.10278,2.104,2.1027,2.10375,39000000.0
2009-09-02 08:30:00,2.10389,2.10481,2.10382,2.10397,38000000.0
2009-09-02 08:35:00,2.10405,2.10413,2.10253,2.10275,44000000.0
2009-09-02 08:40:00,2.1029,2.10384,2.10254,2.10384,42000000.0
2009-09-02 08:45:00,2.10389,2.10389,2.10207,2.10287,46000000.0
2009-09-02 08:50:00,2.10289,2.1029,2.10112,2.10177,40000000.0
2009-09-02 08:55:00,2.10156,2.10189,2.10093,2.10145,37000000.0
2009-09-02 09:00:00,2.10148,2.1035,2.10148,2.10287,41000000.0
2009-09-02 09:05:00,2.10246,2.10401,2.10246,2.10391,42000000.0
2009-09-02 09:10:00,2.10396,2.10488,2.10392,2.10422,44000000.0
2009-09-02 09:15:00,2.10434,2.10462,2.10357,2.10424,41000000.0
2009-09-02 09:20:00,2.10475,2.10637,2.10473,2.10545,38000000.0
2009-09-02 09:25:00,2.10517,2.10525,2.10365,2.10449,46000000.0
2009-09-02 09:30:00,2.10456,2.10456,2.10281,2.10281,36000000.0
2009-09-02 09:35:00,2.10293,2.10385,2.10125,2.10383,47000000.0
2009-09-02 09:40:00,2.10424,2.10641,2.10424,2.10633,42000000.0
2009-09-02 09:45:00,2.10652,2.1067,2.10412,2.10433,44000000.0
2009-09-02 09:50:00,2.10443,2.1064,2.10443,2.10601,44000000.0
2009-09-02 09:55:00,2.10619,2.1092,2.10619,2.10914,40000000.0
2009-09-02 10:00:00,2.1096,2.11021,2.10929,2.10967,44000000.0
2009-09-02 10:05:00,2.10971,2.11197,2.10936,2.11052,39000000.0
2009-09-02 10:10:00,2.11063,2.11063,2.10817,2.10817,37000000.0
2009-09-02 10:15:00,2.1076,2.10857,2.1076,2.10821,45000000.0
2009-09-02 10:20:00,2.10829,2.10829,2.10661,2.10704,36000000.0
2009-09-02 10:25:00,2.10695,2.10884,2.10639,2.10884,45000000.0
2009-09-02 10:30:00,2.10884,2.10986,2.10884,2.10912,38000000.0
2009-09-02 10:35:00,2.10927,2.10927,2.10561,2.10561,41000000.0
2009-09-02 10:40:00,2.10583,2.10709,2.10573,2.10709,39000000.0
2009-09-02 10:45:00,2.10702,2.10795,2.10646,2.1078,40000000.0
2009-09-02 10:50:00,2.10783,2.10788,2.1068,2.10689,44000000.0
2009-09-02 10:55:00,2.10681,2.10783,2.10459,2.10783,34000000.0
2009-09-02 11:00:00,2.10766,2.10809,2.10596,2.10741,41000000.0
2009-09-02 11:05:00,2.10756,2.10818,2.1074,2.1074,37000000.0
2009-09-02 11:10:00,2.10735,2.10814,2.10705,2.10792,47000000.0
2009-09-02 11:15:00,2.10813,2.10872,2.10738,2.10738,42000000.0
2009-09-02 11:20:00,2.10739,2.1084,2.10655,2.1084,38000000.0
2009-09-02 11:25:00,2.10873,2.10873,2.10773,2.10773,42000000.0
2009-09-02 11:30:00,2.10771,2.10804,2.10615,2.10632,43000000.0
2009-09-02 11:35:00,2.10614,2.10689,2.10537,2.10689,44000000.0
2009-09-02 11:40:00,2.10704,2.10942,2.10675,2.10884,47000000.0
2009-09-02 11:45:00,2.10926,2.10999,2.10926,2.10991,44000000.0
2009-09-02 11:50:00,2.11048,2.11066,2.11015,2.11015,44000000.0
2009-09-02 11:55:00,2.10974,2.10974,2.1083,2.10831,43000000.0
2009-09-02 12:00:00,2.10823,2.10887,2.10781,2.10842,43000000.0
2009-09-02 12:05:00,2.10816,2.10892,2.10816,2.10833,42000000.0
2009-09-02 12:10:00,2.1081,2.1082,2.10768,2.10783,38000000.0
2009-09-02 12:15:00,2.10803,2.10803,2.10622,2.10633,44000000.0
2009-09-02 12:20:00,2.10677,2.10706,2.10406,2.10613,39000000.0
2009-09-02 12:25:00,2.10603,2.10605,2.10515,2.10561,39000000.0
2009-09-02 12:30:00,2.10529,2.10553,2.10446,2.10462,39000000.0
2009-09-02 12:35:00,2.10473,2.10473,2.10393,2.10397,42000000.0
2009-09-02 12:40:00,2.10383,2.10436,2.10346,2.1035,40000000.0
2009-09-02 12:45:00,2.10316,2.10497,2.10316,2.10464,42000000.0
2009-09-02 12:50:00,2.10457,2.10468,2.10358,2.10392,41000000.0
2009-09-02 12:55:00,2.10396,2.1055,2.10375,2.10527,37000000.0
2009-09-02 13:00:00,2.10512,2.10548,2.10435,2.10548,38000000.0
2009-09-02 13:05:00,2.10563,2.10685,2.10563,2.10664,37000000.0
2009-09-02 13:10:00,2.1066,2.10754,2.10588,2.10751,40000000.0
2009-09-02 13:15:00,2.10755,2.10786,2.10705,2.10754,43000000.0
2009-09-02 13:20:00,2.10758,2.10839,2.10715,2.10803,41000000.0
2009-09-02 13:25:00,2.10795,2.10795,2.10701,2.10732,61000000.0
2009-09-02 13:30:00,2.10734,2.10783,2.10701,2.10718,75000000.0
2009-09-02 13:35:00,2.10709,2.10709,2.10626,2.10628,84000000.0
2009-09-02 13:40:00,2.10634,2.10643,2.10607,2.10615,86000000.0
2009-09-02 13:45:00,2.10606,2.10882,2.10589,2.10799,104000000.0
2009-09-02 13:50:00,2.10812,2.10881,2.10783,2.10783,128000000.0
2009-09-02 13:55:00,2.10764,2.10935,2.10733,2.10935,124000000.0
2009-09-02 14:00:00,2.10927,2.10934,2.10731,2.1077,144000000.0
2009-09-02 14:05:00,2.10749,2.10784,2.10714,2.10779,144000000.0
2009-09-02 14:10:00,2.1077,2.10833,2.10738,2.10798,101000000.0
2009-09-02 14:15:00,2.10823,2.11024,2.10823,2.10958,145000000.0
2009-09-02 14:20:00,2.10981,2.11455,2.10981,2.11455,143000000.0
2009-09-02 14:25:00,2.11541,2.11852,2.11541,2.11705,118000000.0
2009-09-02 14:30:00,2.11633,2.11633,2.1144,2.1144,128000000.0
2009-09-02 14:35:00,2.1145,2.11638,2.1139,2.11518,165000000.0
2009-09-02 14:40:00,2.1146,2.11574,2.11331,2.11574,141000000.0
2009-09-02 14:45:00,2.11562,2.12002,2.11562,2.11726,104000000.0
2009-09-02 14:50:00,2.11694,2.11694,2.11514,2.11555,126000000.0
2009-09-02 14:55:00,2.11555,2.11825,2.11494,2.11801,91000000.0
2009-09-02 15:00:00,2.11793,2.11857,2.11673,2.11807,131000000.0
2009-09-02 15:05:00,2.11768,2.11807,2.11729,2.11729,129000000.0
2009-09-02 15:10:00,2.11748,2.11979,2.11748,2.1196,160000000.0
2009-09-02 15:15:00,2.11933,2.12276,2.11933,2.1213,82000000.0
2009-09-02 15:20:00,2.12117,2.1224,2.1205,2.12222,110000000.0
2009-09-02 15:25:00,2.12248,2.12248,2.11892,2.11892,188000000.0
2009-09-02 15:30:00,2.11888,2.12174,2.1182,2.1182,208000000.0
2009-09-02 15:35:00,2.11761,2.11761,2.11623,2.11737,178000000.0
2009-09-02 15:40:00,2.11788,2.11817,2.11617,2.11784,180000000.0
2009-09-02 15:45:00,2.11701,2.11743,2.11609,2.11678,149000000.0
2009-09-02 15:50:00,2.11683,2.11697,2.11524,2.11524,112000000.0
2009-09-02 15:55:00,2.11499,2.11591,2.11448,2.1157,150000000.0
2009-09-02 16:00:00,2.11496,2.11608,2.11345,2.11581,200000000.0
2009-09-02 16:05:00,2.11511,2.11657,2.11415,2.11593,188000000.0
2009-09-02 16:10:00,2.11552,2.11556,2.11388,2.11524,169000000.0
2009-09-02 16:15:00,2.11542,2.11603,2.11531,2.11561,185000000.0
2009-09-02 16:20:00,2.11549,2.11599,2.11527,2.11541,231000000.0
2009-09-02 16:25:00,2.11546,2.11692,2.11525,2.11676,173000000.0
2009-09-02 16:30:00,2.11688,2.1191,2.11668,2.11732,183000000.0
2009-09-02 16:35:00,2.11768,2.11774,2.11553,2.11564,229000000.0
2009-09-02 16:40:00,2.1156,2.1159,2.11383,2.11418,218000000.0
2009-09-02 16:45:00,2.11448,2.11569,2.11409,2.11409,236000000.0
2009-09-02 16:50:00,2.11411,2.11824,2.11411,2.11789,142000000.0
2009-09-02 16:55:00,2.11798,2.12062,2.11722,2.12062,178000000.0
2009-09-02 17:00:00,2.12049,2.12049,2.11617,2.11735,176000000.0
2009-09-02 17:05:00,2.11749,2.11792,2.11691,2.11735,206000000.0
2009-09-02 17:10:00,2.1174,2.1174,2.11497,2.11566,165000000.0
2009-09-02 17:15:00,2.11569,2.11604,2.11535,2.1154,139000000.0
2009-09-02 17:20:00,2.11573,2.1167,2.11535,2.11558,140000000.0
2009-09-02 17:25:00,2.11593,2.11754,2.11593,2.11727,157000000.0
2009-09-02 17:30:00,2.11687,2.11687,2.11522,2.11586,301000000.0
2009-09-02 17:35:00,2.11614,2.11703,2.11614,2.11645,233000000.0
2009-09-02 17:40:00,2.1164,2.11947,2.11627,2.11937,225000000.0
2009-09-02 17:45:00,2.11929,2.11983,2.11876,2.1196,303000000.0
2009-09-02 17:50:00,2.11963,2.1199,2.11917,2.11925,232000000.0
2009-09-02 17:55:00,2.11926,2.11989,2.11899,2.11916,196000000.0
2009-09-02 18:00:00,2.11896,2.12059,2.11896,2.12035,190000000.0
2009-09-02 18:05:00,2.12029,2.12083,2.12004,2.12015,196000000.0
2009-09-02 18:10:00,2.12044,2.12167,2.1203,2.12136,136000000.0
2009-09-02 18:15:00,2.12136,2.12143,2.1207,2.12091,226000000.0
2009-09-02 18:20:00,2.12095,2.12115,2.11964,2.12005,228000000.0
2009-09-02 18:25:00,2.12037,2.12111,2.12017,2.12071,151000000.0
2009-09-02 18:30:00,2.12051,2.12102,2.12005,2.12045,194000000.0
2009-09-02 18:35:00,2.12016,2.12119,2.11979,2.12066,273000000.0
2009-09-02 18:40:00,2.12148,2.12148,2.11933,2.11952,232000000.0
2009-09-02 18:45:00,2.12015,2.12015,2.11639,2.11649,216000000.0
2009-09-02 18:50:00,2.11559,2.1168,2.11523,2.11663,129000000.0
2009-09-02 18:55:00,2.11702,2.11705,2.11478,2.11494,98000000.0
2009-09-02 19:00:00,2.11521,2.11733,2.11446,2.11625,129000000.0
2009-09-02 19:05:00,2.11578,2.11735,2.11544,2.11684,232000000.0
2009-09-02 19:10:00,2.11696,2.11748,2.11669,2.11681,148000000.0
2009-09-02 19:15:00,2.11683,2.1175,2.11605,2.11661,123000000.0
2009-09-02 19:20:00,2.1165,2.11691,2.11602,2.11686,120000000.0
2009-09-02 19:25:00,2.11692,2.1176,2.11671,2.11683,216000000.0
2009-09-02 19:30:00,2.11703,2.1187,2.11686,2.1187,154000000.0
2009-09-02 19:35:00,2.11865,2.11888,2.11822,2.11822,101000000.0
2009-09-02 19:40:00,2.11843,2.11913,2.11843,2.11885,94000000.0
2009-09-02 19:45:00,2.11882,2.11951,2.11871,2.11871,118000000.0
2009-09-02 19:50:00,2.11887,2.11913,2.1181,2.11833,93000000.0
2009-09-02 19:55:00,2.11836,2.11913,2.11783,2.11847,106000000.0
2009-09-02 20:00:00,2.11845,2.11904,2.11742,2.11896,101000000.0
2009-09-02 20:05:00,2.11905,2.11934,2.11838,2.11931,97000000.0
2009-09-02 20:10:00,2.11911,2.11918,2.11764,2.11807,77000000.0
2009-09-02 20:15:00,2.11844,2.11844,2.11722,2.11734,82000000.0
2009-09-02 20:20:00,2.11748,2.11801,2.11745,2.11756,54000000.0
2009-09-02 20:25:00,2.11767,2.118,2.11742,2.11756,76000000.0
2009-09-02 20:30:00,2.11767,2.11805,2.11616,2.11653,106000000.0
2009-09-02 20:35:00,2.11637,2.11669,2.11583,2.11667,60000000.0
2009-09-02 20:40:00,2.11654,2.11729,2.11654,2.11705,49000000.0
2009-09-02 20:45:00,2.11699,2.11805,2.11699,2.118,61000000.0
2009-09-02 20:50:00,2.11793,2.11823,2.1173,2.1173,59000000.0
2009-09-02 20:55:00,2.11688,2.11731,2.11659,2.11697,56000000.0
2009-09-02 21:00:00,2.11718,2.11765,2.11687,2.11692,66000000.0
2009-09-02 21:05:00,2.11741,2.11805,2.1173,2.11784,46000000.0
2009-09-02 21:10:00,2.1179,2.11793,2.11553,2.1172,41000000.0
2009-09-02 21:15:00,2.1177,2.11798,2.11713,2.11725,40000000.0
2009-09-02 21:20:00,2.11695,2.11874,2.11615,2.11833,45000000.0
2009-09-02 21:25:00,2.11801,2.11891,2.11796,2.11891,88000000.0
2009-09-02 21:30:00,2.11904,2.11904,2.11742,2.11855,41000000.0
2009-09-02 21:35:00,2.1188,2.1188,2.11746,2.11777,76000000.0
2009-09-02 21:40:00,2.11804,2.11898,2.11794,2.11898,61000000.0
2009-09-02 21:45:00,2.11889,2.11951,2.11865,2.11924,50000000.0
2009-09-02 21:50:00,2.11917,2.11962,2.11856,2.11856,45000000.0
2009-09-02 21:55:00,2.11846,2.12027,2.11789,2.12027,87000000.0
2009-09-02 22:00:00,2.1208,2.12082,2.11987,2.11987,86000000.0
2009-09-02 22:05:00,2.1199,2.1199,2.11837,2.11837,82000000.0
2009-09-02 22:10:00,2.11809,2.11944,2.11777,2.11777,57000000.0
2009-09-02 22:15:00,2.11865,2.11875,2.11823,2.11858,47000000.0
2009-09-02 22:20:00,2.11847,2.11877,2.11813,2.11841,54000000.0
2009-09-02 22:25:00,2.11858,2.11885,2.11808,2.11844,43000000.0
2009-09-02 22:30:00,2.11844,2.11902,2.11838,2.11871,125000000.0
2009-09-02 22:35:00,2.11795,2.11863,2.1177,2.1186,107000000.0
2009-09-02 22:40:00,2.11888,2.11925,2.11855,2.11855,53000000.0
2009-09-02 22:45:00,2.11856,2.11864,2.11755,2.11794,57000000.0
2009-09-02 22:50:00,2.11779,2.11859,2.11671,2.11855,53000000.0
2009-09-02 22:55:00,2.11849,2.11862,2.11835,2.11842,40000000.0
2009-09-02 23:00:00,2.11818,2.11895,2.11731,2.11826,52000000.0
2009-09-02 23:05:00,2.1181,2.11899,2.11722,2.11847,50000000.0
2009-09-02 23:10:00,2.11859,2.11916,2.11824,2.11916,37000000.0
2009-09-02 23:15:00,2.11911,2.11968,2.11911,2.11945,48000000.0
2009-09-02 23:20:00,2.11931,2.12088,2.11878,2.11878,38000000.0
2009-09-02 23:25:00,2.11923,2.12021,2.11868,2.11949,67000000.0
2009-09-02 23:30:00,2.11993,2.12069,2.11925,2.12061,56000000.0
2009-09-02 23:35:00,2.12086,2.12118,2.12065,2.12074,47000000.0
2009-09-02 23:40:00,2.12009,2.12087,2.11961,2.12015,64000000.0
2009-09-02 23:45:00,2.12081,2.12089,2.11867,2.11867,37000000.0
2009-09-02 23:50:00,2.11869,2.11925,2.11846,2.11846,40000000.0
2009-09-02 23:55:00,2.11864,2.11941,2.11848,2.11892,72000000.0
2009-09-03 00:00:00,2.11898,2.11937,2.11826,2.11927,46000000.0
2009-09-03 00:05:00,2.11995,2.11995,2.11855,2.11954,41000000.0
2009-09-03 00:10:00,2.11921,2.11968,2.11861,2.11966,57000000.0
2009-09-03 00:15:00,2.11953,2.11972,2.119,2.11955,39000000.0
2009-09-03 00:20:00,2.11903,2.12026,2.11893,2.11909,42000000.0
2009-09-03 00:25:00,2.11917,2.11949,2.11866,2.11937,43000000.0
2009-09-03 00:30:00,2.11948,2.1197,2.11874,2.11923,52000000.0
2009-09-03 00:35:00,2.11939,2.11969,2.1175,2.1179,38000000.0
2009-09-03 00:40:00,2.11771,2.11846,2.11742,2.11794,37000000.0
2009-09-03 00:45:00,2.11811,2.11949,2.11645,2.1166,51000000.0
2009-09-03 00:50:00,2.11661,2.11828,2.11656,2.11768,44000000.0
2009-09-03 00:55:00,2.11755,2.11755,2.11632,2.11672,36000000.0
2009-09-03 01:00:00,2.11657,2.11707,2.116,2.11632,54000000.0
2009-09-03 01:05:00,2.11571,2.11678,2.11566,2.11675,33000000.0
2009-09-03 01:10:00,2.11659,2.11691,2.11619,2.11672,49000000.0
2009-09-03 01:15:00,2.11679,2.11729,2.1158,2.11693,47000000.0
2009-09-03 01:20:00,2.11745,2.11773,2.1156,2.1156,45000000.0
2009-09-03 01:25:00,2.11574,2.1169,2.11538,2.1169,57000000.0
2009-09-03 01:30:00,2.11693,2.11693,2.11552,2.11558,69000000.0
2009-09-03 01:35:00,2.11576,2.1169,2.11576,2.11642,48000000.0
2009-09-03 01:40:00,2.11667,2.11733,2.11619,2.11733,40000000.0
2009-09-03 01:45:00,2.11723,2.11723,2.1161,2.1161,43000000.0
2009-09-03 01:50:00,2.11606,2.1163,2.11555,2.11612,55000000.0
2009-09-03 01:55:00,2.11615,2.11633,2.1154,2.1154,63000000.0
2009-09-03 02:00:00,2.11544,2.11556,2.1126,2.11504,43000000.0
2009-09-03 02:05:00,2.1149,2.11539,2.1148,2.11511,38000000.0
2009-09-03 02:10:00,2.1151,2.11582,2.11487,2.11578,37000000.0
2009-09-03 02:15:00,2.11573,2.11577,2.11481,2.11505,45000000.0
2009-09-03 02:20:00,2.11577,2.11641,2.11545,2.11641,39000000.0
2009-09-03 02:25:00,2.11671,2.11856,2.11665,2.11856,40000000.0
2009-09-03 02:30:00,2.11848,2.11904,2.11778,2.11782,40000000.0
2009-09-03 02:35:00,2.11768,2.11775,2.11696,2.1175,40000000.0
2009-09-03 02:40:00,2.11708,2.11806,2.11682,2.11742,36000000.0
2009-09-03 02:45:00,2.11721,2.11759,2.11709,2.11752,43000000.0
2009-09-03 02:50:00,2.11729,2.11788,2.11713,2.11788,36000000.0
2009-09-03 02:55:00,2.11748,2.11778,2.1169,2.11769,42000000.0
2009-09-03 03:00:00,2.11818,2.11893,2.11764,2.1182,37000000.0
2009-09-03 03:05:00,2.11876,2.1189,2.11795,2.11828,41000000.0
2009-09-03 03:10:00,2.11857,2.11894,2.11787,2.11832,46000000.0
2009-09-03 03:15:00,2.11882,2.11892,2.11756,2.11835,41000000.0
2009-09-03 03:20:00,2.11851,2.11887,2.11826,2.11857,42000000.0
2009-09-03 03:25:00,2.11811,2.11868,2.11708,2.11733,39000000.0
2009-09-03 03:30:00,2.11772,2.11911,2.11729,2.11879,42000000.0
2009-09-03 03:35:00,2.11886,2.11992,2.11861,2.11909,42000000.0
2009-09-03 03:40:00,2.11906,2.11935,2.11718,2.11718,41000000.0
2009-09-03 03:45:00,2.11697,2.11829,2.11667,2.11806,42000000.0
2009-09-03 03:50:00,2.11796,2.11855,2.11678,2.11711,42000000.0
2009-09-03 03:55:00,2.11725,2.11752,2.11685,2.11699,36000000.0
2009-09-03 04:00:00,2.11696,2.11783,2.11615,2.11637,42000000.0
2009-09-03 04:05:00,2.11626,2.11723,2.11492,2.11672,43000000.0
2009-09-03 04:10:00,2.11698,2.11701,2.1155,2.1155,40000000.0
2009-09-03 04:15:00,2.11529,2.11612,2.1146,2.1161,40000000.0
2009-09-03 04:20:00,2.11632,2.11636,2.11549,2.11567,39000000.0
2009-09-03 04:25:00,2.11573,2.11609,2.11512,2.11549,41000000.0
2009-09-03 04:30:00,2.11532,2.11603,2.11463,2.11599,42000000.0
2009-09-03 04:35:00,2.11596,2.11648,2.11541,2.11544,38000000.0
2009-09-03 04:40:00,2.11627,2.11633,2.11559,2.11588,38000000.0
2009-09-03 04:45:00,2.1158,2.1158,2.11409,2.11539,42000000.0
2009-09-03 04:50:00,2.11547,2.11547,2.11457,2.11459,38000000.0
2009-09-03 04:55:00,2.11438,2.11479,2.11332,2.1147,38000000.0
2009-09-03 05:00:00,2.11447,2.11447,2.11318,2.11374,34000000.0
2009-09-03 05:05:00,2.11341,2.11374,2.11245,2.11365,38000000.0
2009-09-03 05:10:00,2.11324,2.11367,2.11297,2.11354,41000000.0
2009-09-03 05:15:00,2.1138,2.1138,2.11331,2.11337,36000000.0
2009-09-03 05:20:00,2.11276,2.11314,2.11276,2.11308,42000000.0
2009-09-03 05:25:00,2.11289,2.11326,2.11231,2.11307,38000000.0
2009-09-03 05:30:00,2.11292,2.11336,2.1123,2.11262,43000000.0
2009-09-03 05:35:00,2.11272,2.11313,2.11115,2.11115,35000000.0
2009-09-03 05:40:00,2.11111,2.11334,2.11105,2.11334,36000000.0
2009-09-03 05:45:00,2.11361,2.11361,2.10976,2.1101,43000000.0
2009-09-03 05:50:00,2.11044,2.11143,2.11007,2.11141,42000000.0
2009-09-03 05:55:00,2.11164,2.11185,2.10994,2.11017,46000000.0
2009-09-03 06:00:00,2.11126,2.11148,2.11008,2.11116,37000000.0
2009-09-03 06:05:00,2.11118,2.1114,2.11061,2.11135,36000000.0
2009-09-03 06:10:00,2.11141,2.11159,2.11019,2.11019,39000000.0
2009-09-03 06:15:00,2.11044,2.11097,2.10969,2.11084,37000000.0
2009-09-03 06:20:00,2.11084,2.11084,2.10988,2.11081,44000000.0
2009-09-03 06:25:00,2.11083,2.11114,2.11052,2.11106,45000000.0
2009-09-03 06:30:00,2.11146,2.11224,2.11041,2.11224,36000000.0
2009-09-03 06:35:00,2.1119,2.11222,2.11135,2.11178,35000000.0
2009-09-03 06:40:00,2.11247,2.11355,2.11201,2.11248,35000000.0
2009-09-03 06:45:00,2.11272,2.11344,2.11252,2.11281,34000000.0
2009-09-03 06:50:00,2.1126,2.11296,2.11209,2.11271,44000000.0
2009-09-03 06:55:00,2.11214,2.11363,2.11214,2.11331,35000000.0
2009-09-03 07:00:00,2.1131,2.1131,2.11257,2.11266,36000000.0
2009-09-03 07:05:00,2.11259,2.11266,2.11214,2.11246,40000000.0
2009-09-03 07:10:00,2.11235,2.1135,2.11235,2.11342,37000000.0
2009-09-03 07:15:00,2.11378,2.11394,2.1134,2.11372,39000000.0
2009-09-03 07:20:00,2.11345,2.11398,2.11332,2.11376,46000000.0
2009-09-03 07:25:00,2.11376,2.11417,2.11326,2.114,37000000.0
2009-09-03 07:30:00,2.11391,2.11405,2.11179,2.11179,39000000.0
2009-09-03 07:35:00,2.11137,2.11139,2.10998,2.11003,40000000.0
2009-09-03 07:40:00,2.11019,2.11019,2.10896,2.10973,42000000.0
2009-09-03 07:45:00,2.10955,2.1103,2.10955,2.1099,39000000.0
2009-09-03 07:50:00,2.11044,2.11055,2.10936,2.10991,42000000.0
2009-09-03 07:55:00,2.11009,2.11009,2.10968,2.10998,36000000.0
2009-09-03 08:00:00,2.11045,2.11045,2.10748,2.10819,41000000.0
2009-09-03 08:05:00,2.10833,2.10936,2.10829,2.10872,36000000.0
2009-09-03 08:10:00,2.10845,2.10935,2.10834,2.10935,40000000.0
2009-09-03 08:15:00,2.10944,2.10961,2.1088,2.10889,42000000.0
2009-09-03 08:20:00,2.1086,2.10959,2.1086,2.10928,38000000.0
2009-09-03 08:25:00,2.10961,2.11047,2.10959,2.11042,43000000.0
2009-09-03 08:30:00,2.11015,2.11041,2.10914,2.10953,38000000.0
2009-09-03 08:35:00,2.10962,2.11035,2.10941,2.11001,48000000.0
2009-09-03 08:40:00,2.10997,2.11015,2.10727,2.10727,42000000.0
2009-09-03 08:45:00,2.10748,2.10811,2.10663,2.10765,42000000.0
2009-09-03 08:50:00,2.1076,2.1076,2.10576,2.10658,40000000.0
2009-09-03 08:55:00,2.10678,2.10746,2.10669,2.10718,37000000.0
2009-09-03 09:00:00,2.10707,2.1074,2.10641,2.10652,41000000.0
2009-09-03 09:05:00,2.10676,2.10826,2.1065,2.10825,42000000.0
2009-09-03 09:10:00,2.10796,2.10943,2.10743,2.10943,44000000.0
2009-09-03 09:15:00,2.10896,2.10973,2.10808,2.10966,41000000.0
2009-09-03 09:20:00,2.10951,2.11005,2.10901,2.10968,38000000.0
2009-09-03 09:25:00,2.10968,2.1097,2.10853,2.1095,46000000.0
2009-09-03 09:30:00,2.11,2.11073,2.10953,2.11013,36000000.0
2009-09-03 09:35:00,2.10978,2.11031,2.10743,2.10834,47000000.0
2009-09-03 09:40:00,2.10844,2.1088,2.10719,2.10719,44000000.0
2009-09-03 09:45:00,2.10814,2.10969,2.10791,2.10802,44000000.0
2009-09-03 09:50:00,2.10779,2.10807,2.10735,2.10793,44000000.0
2009-09-03 09:55:00,2.10792,2.10792,2.10701,2.10701,40000000.0
2009-09-03 10:00:00,2.10718,2.10816,2.10718,2.10787,44000000.0
2009-09-03 10:05:00,2.10769,2.10798,2.10701,2.10704,39000000.0
2009-09-03 10:10:00,2.107,2.10714,2.10644,2.10711,37000000.0
2009-09-03 10:15:00,2.10704,2.10711,2.10621,2.10659,45000000.0
2009-09-03 10:20:00,2.10584,2.10674,2.10574,2.1059,36000000.0
2009-09-03 10:25:00,2.10569,2.10575,2.10501,2.10567,45000000.0
2009-09-03 10:30:00,2.10553,2.10655,2.10549,2.10635,38000000.0
2009-09-03 10:35:00,2.10639,2.10707,2.10621,2.10703,41000000.0
2009-09-03 10:40:00,2.10695,2.10699,2.10448,2.10545,36000000.0
2009-09-03 10:45:00,2.10527,2.10534,2.1039,2.1039,40000000.0
2009-09-03 10:50:00,2.10399,2.10504,2.10394,2.10504,44000000.0
2009-09-03 10:55:00,2.10538,2.1061,2.10391,2.10512,34000000.0
2009-09-03 11:00:00,2.10494,2.10698,2.10423,2.10697,41000000.0
2009-09-03 11:05:00,2.10706,2.10724,2.10644,2.10665,39000000.0
2009-09-03 11:10:00,2.10648,2.10715,2.10605,2.10635,47000000.0
2009-09-03 11:15:00,2.10635,2.1065,2.10519,2.10519,42000000.0
2009-09-03 11:20:00,2.1054,2.10586,2.10523,2.10546,38000000.0
2009-09-03 11:25:00,2.10572,2.10583,2.10542,2.10569,42000000.0
2009-09-03 11:30:00,2.10587,2.10723,2.10587,2.10684,43000000.0
2009-09-03 11:35:00,2.10687,2.1069,2.10626,2.10626,44000000.0
2009-09-03 11:40:00,2.1065,2.10703,2.1061,2.10642,47000000.0
2009-09-03 11:45:00,2.10624,2.10705,2.10624,2.10673,44000000.0
2009-09-03 11:50:00,2.10674,2.10803,2.10629,2.10803,44000000.0
2009-09-03 11:55:00,2.108,2.108,2.10743,2.10785,43000000.0
2009-09-03 12:00:00,2.10821,2.1087,2.10798,2.1087,43000000.0
2009-09-03 12:05:00,2.1088,2.10952,2.10872,2.10907,42000000.0
2009-09-03 12:10:00,2.10916,2.10917,2.10832,2.10848,42000000.0
2009-09-03 12:15:00,2.10844,2.10916,2.10815,2.10841,44000000.0
2009-09-03 12:20:00,2.10861,2.10925,2.10718,2.10925,39000000.0
2009-09-03 12:25:00,2.10948,2.10948,2.10823,2.10831,39000000.0
2009-09-03 12:30:00,2.10832,2.10868,2.1077,2.10771,39000000.0
2009-09-03 12:35:00,2.10804,2.10807,2.10766,2.10785,42000000.0
2009-09-03 12:40:00,2.10791,2.10839,2.10785,2.10832,37000000.0
2009-09-03 12:45:00,2.10785,2.10844,2.10738,2.10746,44000000.0
2009-09-03 12:50:00,2.10755,2.10774,2.10675,2.10737,41000000.0
2009-09-03 12:55:00,2.10739,2.10858,2.10724,2.10786,37000000.0
2009-09-03 13:00:00,2.10764,2.10781,2.10735,2.10776,38000000.0
2009-09-03 13:05:00,2.10763,2.10855,2.10762,2.10843,37000000.0
2009-09-03 13:10:00,2.10832,2.10962,2.10817,2.10923,40000000.0
2009-09-03 13:15:00,2.109,2.10972,2.10835,2.10972,43000000.0
2009-09-03 13:20:00,2.10975,2.10975,2.10863,2.10947,41000000.0
2009-09-03 13:25:00,2.10933,2.10978,2.10357,2.10357,61000000.0
2009-09-03 13:30:00,2.10396,2.10425,2.09946,2.09955,75000000.0
2009-09-03 13:35:00,2.10005,2.10051,2.09889,2.10051,84000000.0
2009-09-03 13:40:00,2.10047,2.10218,2.09979,2.10213,86000000.0
2009-09-03 13:45:00,2.10265,2.10297,2.10231,2.1029,104000000.0
2009-09-03 13:50:00,2.10276,2.10324,2.10241,2.10262,128000000.0
2009-09-03 13:55:00,2.10257,2.10257,2.10153,2.1017,124000000.0
2009-09-03 14:00:00,2.10177,2.10205,2.10088,2.10203,144000000.0
2009-09-03 14:05:00,2.10204,2.10236,2.10163,2.10195,144000000.0
2009-09-03 14:10:00,2.10158,2.10231,2.10122,2.10182,101000000.0
2009-09-03 14:15:00,2.10168,2.10221,2.10158,2.10171,145000000.0
2009-09-03 14:20:00,2.10185,2.10273,2.10185,2.10244,143000000.0
2009-09-03 14:25:00,2.10196,2.10288,2.10102,2.10288,118000000.0
2009-09-03 14:30:00,2.1037,2.10413,2.1028,2.10309,128000000.0
2009-09-03 14:35:00,2.10276,2.1035,2.10243,2.10243,165000000.0
2009-09-03 14:40:00,2.1024,2.1024,2.10122,2.10128,141000000.0
2009-09-03 14:45:00,2.10112,2.10238,2.10097,2.10176,104000000.0
2009-09-03 14:50:00,2.10178,2.10227,2.10146,2.1016,126000000.0
2009-09-03 14:55:00,2.10162,2.10182,2.10027,2.10107,91000000.0
2009-09-03 15:00:00,2.10119,2.10198,2.10106,2.10118,131000000.0
2009-09-03 15:05:00,2.10079,2.10196,2.10079,2.10148,129000000.0
2009-09-03 15:10:00,2.1015,2.1015,2.09971,2.1003,160000000.0
2009-09-03 15:15:00,2.10085,2.10166,2.10044,2.1015,82000000.0
2009-09-03 15:20:00,2.1015,2.1015,2.10013,2.10013,110000000.0
2009-09-03 15:25:00,2.09994,2.1004,2.09716,2.09765,188000000.0
2009-09-03 15:30:00,2.09824,2.10055,2.09809,2.10005,208000000.0
2009-09-03 15:35:00,2.09966,2.10069,2.09925,2.10015,178000000.0
2009-09-03 15:40:00,2.10041,2.10063,2.09981,2.09992,180000000.0
2009-09-03 15:45:00,2.09998,2.10128,2.09953,2.10061,149000000.0
2009-09-03 15:50:00,2.10062,2.10114,2.10019,2.10069,112000000.0
2009-09-03 15:55:00,2.10021,2.10182,2.10007,2.10012,150000000.0
2009-09-03 16:00:00,2.1011,2.1011,2.09937,2.10106,200000000.0
2009-09-03 16:05:00,2.10139,2.10272,2.10105,2.10267,188000000.0
2009-09-03 16:10:00,2.10248,2.10276,2.10053,2.10074,169000000.0
2009-09-03 16:15:00,2.101,2.10308,2.101,2.10278,185000000.0
2009-09-03 16:20:00,2.10291,2.10471,2.10242,2.10434,231000000.0
2009-09-03 16:25:00,2.10415,2.10479,2.10332,2.10406,173000000.0
2009-09-03 16:30:00,2.1044,2.10498,2.10427,2.10452,183000000.0
2009-09-03 16:35:00,2.10474,2.10474,2.10333,2.10383,229000000.0
2009-09-03 16:40:00,2.10363,2.10496,2.10329,2.10486,218000000.0
2009-09-03 16:45:00,2.10457,2.10675,2.10457,2.10675,236000000.0
2009-09-03 16:50:00,2.10664,2.10723,2.10636,2.10718,142000000.0
2009-09-03 16:55:00,2.10788,2.109,2.10788,2.10856,178000000.0
2009-09-03 17:00:00,2.1084,2.10857,2.1076,2.10784,176000000.0
2009-09-03 17:05:00,2.10784,2.10789,2.10659,2.10685,206000000.0
2009-09-03 17:10:00,2.10628,2.10751,2.10614,2.10691,165000000.0
2009-09-03 17:15:00,2.10672,2.1073,2.10637,2.10716,139000000.0
2009-09-03 17:20:00,2.10799,2.10922,2.10799,2.10853,140000000.0
2009-09-03 17:25:00,2.10852,2.10878,2.10766,2.10775,157000000.0
2009-09-03 17:30:00,2.10784,2.10802,2.10602,2.10716,301000000.0
2009-09-03 17:35:00,2.10671,2.10686,2.10591,2.10645,233000000.0
2009-09-03 17:40:00,2.10611,2.10623,2.10529,2.10623,225000000.0
2009-09-03 17:45:00,2.10599,2.10629,2.10466,2.10484,303000000.0
2009-09-03 17:50:00,2.10497,2.10497,2.10437,2.10479,232000000.0
2009-09-03 17:55:00,2.10458,2.10459,2.1032,2.1032,196000000.0
2009-09-03 18:00:00,2.10332,2.10363,2.10275,2.10363,190000000.0
2009-09-03 18:05:00,2.1038,2.10436,2.10375,2.1043,196000000.0
2009-09-03 18:10:00,2.10419,2.10419,2.10321,2.10341,136000000.0
2009-09-03 18:15:00,2.10339,2.10603,2.10316,2.10583,226000000.0
2009-09-03 18:20:00,2.1059,2.10593,2.10474,2.1049,228000000.0
2009-09-03 18:25:00,2.10458,2.10519,2.10444,2.10486,151000000.0
2009-09-03 18:30:00,2.10494,2.10497,2.10391,2.10418,194000000.0
2009-09-03 18:35:00,2.10383,2.10411,2.10321,2.10362,273000000.0
2009-09-03 18:40:00,2.10326,2.10326,2.10274,2.10274,232000000.0
2009-09-03 18:45:00,2.103,2.10487,2.103,2.10487,216000000.0
2009-09-03 18:50:00,2.10476,2.10501,2.10407,2.10443,129000000.0
2009-09-03 18:55:00,2.10443,2.10486,2.10426,2.10458,98000000.0
2009-09-03 19:00:00,2.10472,2.10531,2.10446,2.10475,129000000.0
2009-09-03 19:05:00,2.10473,2.10512,2.1044,2.10447,232000000.0
2009-09-03 19:10:00,2.10451,2.10465,2.10338,2.10365,148000000.0
2009-09-03 19:15:00,2.10354,2.10431,2.10322,2.10429,123000000.0
2009-09-03 19:20:00,2.10434,2.10434,2.10253,2.10324,120000000.0
2009-09-03 19:25:00,2.10352,2.10373,2.10307,2.10352,216000000.0
2009-09-03 19:30:00,2.1041,2.10583,2.1041,2.10481,154000000.0
2009-09-03 19:35:00,2.10456,2.1046,2.1034,2.10341,101000000.0
2009-09-03 19:40:00,2.10321,2.10344,2.10248,2.10303,94000000.0
2009-09-03 19:45:00,2.10332,2.10385,2.10314,2.10355,118000000.0
2009-09-03 19:50:00,2.10394,2.10435,2.1025,2.10267,93000000.0
2009-09-03 19:55:00,2.10262,2.10289,2.10234,2.10274,106000000.0
2009-09-03 20:00:00,2.1029,2.10342,2.10239,2.10239,101000000.0
2009-09-03 20:05:00,2.10239,2.10311,2.10234,2.103,97000000.0
2009-09-03 20:10:00,2.10299,2.10322,2.10243,2.10269,77000000.0
2009-09-03 20:15:00,2.10254,2.10319,2.10254,2.10289,82000000.0
2009-09-03 20:20:00,2.10298,2.10368,2.10237,2.1026,54000000.0
2009-09-03 20:25:00,2.10277,2.1034,2.10229,2.10235,76000000.0
2009-09-03 20:30:00,2.10254,2.10365,2.10254,2.10282,106000000.0
2009-09-03 20:35:00,2.10314,2.1035,2.10309,2.10326,60000000.0
2009-09-03 20:40:00,2.10334,2.10334,2.10277,2.10318,49000000.0
2009-09-03 20:45:00,2.10319,2.10366,2.10283,2.10332,61000000.0
2009-09-03 20:50:00,2.10379,2.1062,2.10379,2.1056,59000000.0
2009-09-03 20:55:00,2.10597,2.10597,2.10484,2.10528,56000000.0
2009-09-03 21:00:00,2.1053,2.1054,2.10446,2.10515,66000000.0
2009-09-03 21:05:00,2.10509,2.10517,2.10376,2.10456,46000000.0
2009-09-03 21:10:00,2.10448,2.10448,2.10206,2.10325,41000000.0
2009-09-03 21:15:00,2.10304,2.10311,2.10268,2.10279,40000000.0
2009-09-03 21:20:00,2.1028,2.10393,2.10234,2.10378,45000000.0
2009-09-03 21:25:00,2.10373,2.10373,2.10226,2.10344,88000000.0
2009-09-03 21:30:00,2.10347,2.10392,2.10296,2.1032,41000000.0
2009-09-03 21:35:00,2.10326,2.10472,2.10323,2.10388,76000000.0
2009-09-03 21:40:00,2.10412,2.10417,2.10365,2.10378,61000000.0
2009-09-03 21:45:00,2.10375,2.10393,2.10348,2.10378,50000000.0
2009-09-03 21:50:00,2.10372,2.10432,2.10348,2.10429,45000000.0
2009-09-03 21:55:00,2.10425,2.10443,2.1039,2.10426,87000000.0
2009-09-03 22:00:00,2.10407,2.10514,2.10407,2.10423,86000000.0
2009-09-03 22:05:00,2.10439,2.1054,2.10439,2.10529,82000000.0
2009-09-03 22:10:00,2.10521,2.10521,2.10458,2.10482,57000000.0
2009-09-03 22:15:00,2.10488,2.10499,2.10442,2.10452,47000000.0
2009-09-03 22:20:00,2.10447,2.10471,2.10359,2.10381,54000000.0
2009-09-03 22:25:00,2.10372,2.10401,2.10329,2.10339,43000000.0
2009-09-03 22:30:00,2.10393,2.10403,2.1035,2.10374,125000000.0
2009-09-03 22:35:00,2.10386,2.10418,2.10363,2.10363,107000000.0
2009-09-03 22:40:00,2.10347,2.10362,2.1029,2.1029,53000000.0
2009-09-03 22:45:00,2.10368,2.10371,2.10277,2.10282,57000000.0
2009-09-03 22:50:00,2.10247,2.10273,2.10087,2.10273,53000000.0
2009-09-03 22:55:00,2.1024,2.10323,2.10023,2.10023,40000000.0
2009-09-03 23:00:00,2.10013,2.10269,2.09877,2.09909,52000000.0
2009-09-03 23:05:00,2.09912,2.10139,2.09912,2.1004,50000000.0
2009-09-03 23:10:00,2.10051,2.102,2.10028,2.102,40000000.0
2009-09-03 23:15:00,2.10115,2.10255,2.10112,2.10195,48000000.0
2009-09-03 23:20:00,2.10099,2.10199,2.10047,2.10125,38000000.0
2009-09-03 23:25:00,2.10181,2.10307,2.10181,2.10307,69000000.0
2009-09-03 23:30:00,2.10302,2.10316,2.10233,2.10241,56000000.0
2009-09-03 23:35:00,2.10233,2.10293,2.10098,2.10242,47000000.0
2009-09-03 23:40:00,2.1025,2.1039,2.10247,2.10281,64000000.0
2009-09-03 23:45:00,2.10276,2.10301,2.1023,2.1025,37000000.0
2009-09-03 23:50:00,2.10282,2.10282,2.10155,2.10165,40000000.0
2009-09-03 23:55:00,2.10227,2.10324,2.1018,2.10289,72000000.0
2009-09-04 00:00:00,2.10295,2.10297,2.10168,2.10241,46000000.0
2009-09-04 00:05:00,2.10279,2.10279,2.10145,2.1017,41000000.0
2009-09-04 00:10:00,2.10225,2.10228,2.10137,2.10196,57000000.0
2009-09-04 00:15:00,2.10173,2.10194,2.1014,2.10194,39000000.0
2009-09-04 00:20:00,2.10185,2.10199,2.10097,2.10139,42000000.0
2009-09-04 00:25:00,2.10101,2.1013,2.10011,2.10082,43000000.0
2009-09-04 00:30:00,2.10078,2.10106,2.10017,2.10046,52000000.0
2009-09-04 00:35:00,2.10037,2.10057,2.09862,2.10056,38000000.0
2009-09-04 00:40:00,2.10055,2.10088,2.09978,2.09999,40000000.0
2009-09-04 00:45:00,2.09959,2.10033,2.09937,2.10013,51000000.0
2009-09-04 00:50:00,2.10019,2.10045,2.0992,2.09941,44000000.0
2009-09-04 00:55:00,2.09952,2.09963,2.09837,2.09917,36000000.0
2009-09-04 01:00:00,2.09922,2.09958,2.09868,2.09958,54000000.0
2009-09-04 01:05:00,2.0994,2.09984,2.09885,2.09984,33000000.0
2009-09-04 01:10:00,2.09979,2.09997,2.0988,2.0988,49000000.0
2009-09-04 01:15:00,2.09898,2.09948,2.09898,2.09929,47000000.0
2009-09-04 01:20:00,2.0994,2.09947,2.09904,2.09904,45000000.0
2009-09-04 01:25:00,2.09922,2.09943,2.09901,2.09943,57000000.0
2009-09-04 01:30:00,2.09945,2.09977,2.09876,2.0994,69000000.0
2009-09-04 01:35:00,2.09914,2.09937,2.09771,2.09787,48000000.0
2009-09-04 01:40:00,2.09804,2.09815,2.09695,2.09792,40000000.0
2009-09-04 01:45:00,2.098,2.09983,2.09775,2.09983,43000000.0
2009-09-04 01:50:00,2.09998,2.1005,2.09929,2.10042,55000000.0
2009-09-04 01:55:00,2.09913,2.09996,2.09899,2.09972,63000000.0
2009-09-04 02:00:00,2.09954,2.09968,2.09648,2.0991,43000000.0
2009-09-04 02:05:00,2.09908,2.09982,2.09891,2.09979,38000000.0
2009-09-04 02:10:00,2.09999,2.09999,2.09898,2.09906,37000000.0
2009-09-04 02:15:00,2.09899,2.09968,2.09862,2.09896,43000000.0
2009-09-04 02:20:00,2.09891,2.0998,2.09872,2.09958,43000000.0
2009-09-04 02:25:00,2.09966,2.09999,2.09919,2.0996,40000000.0
2009-09-04 02:30:00,2.0997,2.10024,2.09957,2.09976,40000000.0
2009-09-04 02:35:00,2.09958,2.10031,2.09918,2.10027,40000000.0
2009-09-04 02:40:00,2.10047,2.10064,2.1,2.10026,36000000.0
2009-09-04 02:45:00,2.09955,2.10069,2.09947,2.10069,43000000.0
2009-09-04 02:50:00,2.1005,2.10089,2.10015,2.10044,36000000.0
2009-09-04 02:55:00,2.10068,2.1011,2.09974,2.10077,42000000.0
2009-09-04 03:00:00,2.10081,2.10097,2.10028,2.10061,37000000.0
2009-09-04 03:05:00,2.10064,2.10072,2.09967,2.09992,41000000.0
2009-09-04 03:10:00,2.09988,2.10034,2.09855,2.1003,46000000.0
2009-09-04 03:15:00,2.10054,2.1006,2.0999,2.10034,41000000.0
2009-09-04 03:20:00,2.10044,2.10108,2.10044,2.10105,42000000.0
2009-09-04 03:25:00,2.10116,2.10148,2.10047,2.10078,39000000.0
2009-09-04 03:30:00,2.10074,2.10091,2.10047,2.10056,42000000.0
2009-09-04 03:35:00,2.10063,2.10065,2.09858,2.099,42000000.0
2009-09-04 03:40:00,2.09922,2.09938,2.0981,2.09844,44000000.0
2009-09-04 03:45:00,2.09851,2.09851,2.09722,2.09764,42000000.0
2009-09-04 03:50:00,2.09752,2.09877,2.09745,2.09769,42000000.0
2009-09-04 03:55:00,2.09754,2.09754,2.09358,2.09358,36000000.0
2009-09-04 04:00:00,2.09338,2.09451,2.0929,2.09429,42000000.0
2009-09-04 04:05:00,2.09448,2.09506,2.09301,2.09443,43000000.0
2009-09-04 04:10:00,2.09427,2.09431,2.093,2.09348,40000000.0
2009-09-04 04:15:00,2.09339,2.09397,2.09317,2.09376,40000000.0
2009-09-04 04:20:00,2.09328,2.09423,2.09309,2.09418,39000000.0
2009-09-04 04:25:00,2.09422,2.09507,2.09393,2.09507,41000000.0
2009-09-04 04:30:00,2.09512,2.09631,2.09484,2.09518,42000000.0
2009-09-04 04:35:00,2.09491,2.09563,2.09491,2.09534,44000000.0
2009-09-04 04:40:00,2.09509,2.09553,2.09456,2.09456,38000000.0
2009-09-04 04:45:00,2.09466,2.09638,2.09466,2.09556,42000000.0
2009-09-04 04:50:00,2.0957,2.09577,2.09501,2.09541,38000000.0
2009-09-04 04:55:00,2.09537,2.09549,2.09433,2.09478,38000000.0
2009-09-04 05:00:00,2.09489,2.09548,2.09482,2.09524,34000000.0
2009-09-04 05:05:00,2.09506,2.09525,2.09436,2.09523,43000000.0
2009-09-04 05:10:00,2.09517,2.09559,2.0946,2.0948,41000000.0
2009-09-04 05:15:00,2.09491,2.09632,2.09491,2.09559,36000000.0
2009-09-04 05:20:00,2.09562,2.09622,2.09521,2.09617,42000000.0
2009-09-04 05:25:00,2.09613,2.09656,2.09586,2.09606,38000000.0
2009-09-04 05:30:00,2.09568,2.09575,2.09485,2.09522,43000000.0
2009-09-04 05:35:00,2.09554,2.0969,2.09546,2.0969,35000000.0
2009-09-04 05:40:00,2.09693,2.09719,2.09287,2.0948,36000000.0
2009-09-04 05:45:00,2.0948,2.09559,2.09474,2.09517,43000000.0
2009-09-04 05:50:00,2.09519,2.0957,2.09481,2.09566,42000000.0
2009-09-04 05:55:00,2.09564,2.09639,2.09564,2.09599,38000000.0
2009-09-04 06:00:00,2.09562,2.0961,2.09562,2.0961,37000000.0
2009-09-04 06:05:00,2.09611,2.09613,2.09529,2.09529,36000000.0
2009-09-04 06:10:00,2.09532,2.09567,2.09486,2.09536,42000000.0
2009-09-04 06:15:00,2.09543,2.09552,2.09452,2.09542,37000000.0
2009-09-04 06:20:00,2.09546,2.0957,2.0949,2.09497,44000000.0
2009-09-04 06:25:00,2.09509,2.09571,2.09509,2.09541,45000000.0
2009-09-04 06:30:00,2.09536,2.09546,2.09415,2.09415,36000000.0
2009-09-04 06:35:00,2.0941,2.09507,2.0941,2.09436,35000000.0
2009-09-04 06:40:00,2.09455,2.0963,2.09452,2.09579,33000000.0
2009-09-04 06:45:00,2.09572,2.09575,2.09463,2.09506,34000000.0
2009-09-04 06:50:00,2.09492,2.09523,2.09473,2.09523,44000000.0
2009-09-04 06:55:00,2.09473,2.09551,2.09432,2.09476,35000000.0
2009-09-04 07:00:00,2.09487,2.09645,2.09445,2.09445,36000000.0
2009-09-04 07:05:00,2.0946,2.09496,2.09404,2.09493,40000000.0
2009-09-04 07:10:00,2.09472,2.09515,2.094,2.09454,37000000.0
2009-09-04 07:15:00,2.09491,2.09563,2.09408,2.09543,39000000.0
2009-09-04 07:20:00,2.09526,2.09568,2.09453,2.09453,46000000.0
2009-09-04 07:25:00,2.09453,2.09509,2.09385,2.09492,37000000.0
2009-09-04 07:30:00,2.09502,2.09548,2.09477,2.09503,45000000.0
2009-09-04 07:35:00,2.09475,2.09539,2.09445,2.09522,40000000.0
2009-09-04 07:40:00,2.09533,2.09555,2.09478,2.0948,42000000.0
2009-09-04 07:45:00,2.09491,2.09491,2.09368,2.09431,39000000.0
2009-09-04 07:50:00,2.09455,2.09503,2.09385,2.09418,42000000.0
2009-09-04 07:55:00,2.09429,2.09523,2.09369,2.0941,36000000.0
2009-09-04 08:00:00,2.09426,2.09433,2.0932,2.09391,41000000.0
2009-09-04 08:05:00,2.09403,2.09419,2.09357,2.09359,36000000.0
2009-09-04 08:10:00,2.0936,2.0938,2.09272,2.09354,40000000.0
2009-09-04 08:15:00,2.09357,2.09476,2.09357,2.0946,42000000.0
2009-09-04 08:20:00,2.09406,2.09574,2.09406,2.09555,38000000.0
2009-09-04 08:25:00,2.09543,2.09636,2.09543,2.09616,39000000.0
2009-09-04 08:30:00,2.09625,2.09626,2.09522,2.09538,38000000.0
2009-09-04 08:35:00,2.09535,2.09535,2.09463,2.09487,44000000.0
2009-09-04 08:40:00,2.09498,2.0957,2.09498,2.09529,42000000.0
2009-09-04 08:45:00,2.09493,2.09525,2.09326,2.09381,42000000.0
2009-09-04 08:50:00,2.09394,2.0941,2.09317,2.09373,40000000.0
2009-09-04 08:55:00,2.0937,2.0937,2.09254,2.09324,37000000.0
2009-09-04 09:00:00,2.09396,2.0946,2.0926,2.09278,41000000.0
2009-09-04 09:05:00,2.09273,2.09289,2.09125,2.09142,42000000.0
2009-09-04 09:10:00,2.0914,2.09206,2.09134,2.09206,44000000.0
2009-09-04 09:15:00,2.09226,2.09318,2.09197,2.0928,41000000.0
2009-09-04 09:20:00,2.09251,2.09261,2.09171,2.09211,38000000.0
2009-09-04 09:25:00,2.09179,2.09271,2.09161,2.09271,46000000.0
2009-09-04 09:30:00,2.09274,2.09294,2.0912,2.09124,36000000.0
2009-09-04 09:35:00,2.09129,2.09131,2.08791,2.08868,47000000.0
2009-09-04 09:40:00,2.08829,2.08899,2.08728,2.08736,46000000.0
2009-09-04 09:45:00,2.0873,2.08811,2.08716,2.08801,46000000.0
2009-09-04 09:50:00,2.08804,2.08967,2.08804,2.08945,44000000.0
2009-09-04 09:55:00,2.08955,2.08993,2.08928,2.08961,40000000.0
2009-09-04 10:00:00,2.08994,2.0902,2.0898,2.0898,44000000.0
2009-09-04 10:05:00,2.08981,2.08983,2.08766,2.08766,39000000.0
2009-09-04 10:10:00,2.08755,2.08761,2.08558,2.08736,37000000.0
2009-09-04 10:15:00,2.08712,2.08872,2.08696,2.08872,45000000.0
2009-09-04 10:20:00,2.08877,2.08895,2.08836,2.08865,36000000.0
2009-09-04 10:25:00,2.08869,2.08877,2.08804,2.08829,45000000.0
2009-09-04 10:30:00,2.08832,2.08906,2.08801,2.08808,38000000.0
2009-09-04 10:35:00,2.08798,2.08812,2.08735,2.08735,41000000.0
2009-09-04 10:40:00,2.08809,2.08814,2.0865,2.08666,38000000.0
2009-09-04 10:45:00,2.08658,2.08724,2.08639,2.0869,40000000.0
2009-09-04 10:50:00,2.08697,2.08724,2.08599,2.08724,44000000.0
2009-09-04 10:55:00,2.08686,2.08799,2.08428,2.08799,34000000.0
2009-09-04 11:00:00,2.08792,2.08827,2.08643,2.08777,41000000.0
2009-09-04 11:05:00,2.08784,2.08785,2.08707,2.08726,37000000.0
2009-09-04 11:10:00,2.0874,2.08831,2.08698,2.08809,47000000.0
2009-09-04 11:15:00,2.08821,2.08842,2.08782,2.08811,42000000.0
2009-09-04 11:20:00,2.08787,2.08838,2.08709,2.08797,38000000.0
2009-09-04 11:25:00,2.08808,2.09002,2.08802,2.08982,42000000.0
2009-09-04 11:30:00,2.08969,2.08998,2.08928,2.08998,43000000.0
2009-09-04 11:35:00,2.09033,2.09033,2.08966,2.08966,44000000.0
2009-09-04 11:40:00,2.08974,2.08974,2.0886,2.08914,47000000.0
2009-09-04 11:45:00,2.08894,2.08926,2.08886,2.08925,44000000.0
2009-09-04 11:50:00,2.08924,2.08958,2.08878,2.08893,44000000.0
2009-09-04 11:55:00,2.0889,2.08958,2.08854,2.08946,43000000.0
2009-09-04 12:00:00,2.0896,2.08997,2.08949,2.08954,43000000.0
2009-09-04 12:05:00,2.08949,2.09037,2.08949,2.09036,42000000.0
2009-09-04 12:10:00,2.09024,2.09024,2.08915,2.08915,38000000.0
2009-09-04 12:15:00,2.08885,2.08894,2.0879,2.08795,44000000.0
2009-09-04 12:20:00,2.08794,2.08837,2.08598,2.08837,39000000.0
2009-09-04 12:25:00,2.08841,2.08879,2.08816,2.08873,39000000.0
2009-09-04 12:30:00,2.08867,2.08874,2.0878,2.08782,39000000.0
2009-09-04 12:35:00,2.08773,2.0879,2.08734,2.08751,42000000.0
2009-09-04 12:40:00,2.08743,2.08821,2.0873,2.08797,37000000.0
2009-09-04 12:45:00,2.08758,2.0888,2.08758,2.0887,42000000.0
2009-09-04 12:50:00,2.08858,2.08888,2.08788,2.08883,41000000.0
2009-09-04 12:55:00,2.08871,2.08871,2.08635,2.08647,37000000.0
2009-09-04 13:00:00,2.08639,2.08639,2.08428,2.08458,38000000.0
2009-09-04 13:05:00,2.0846,2.08465,2.08346,2.08427,37000000.0
2009-09-04 13:10:00,2.08416,2.08451,2.08362,2.08386,40000000.0
2009-09-04 13:15:00,2.08334,2.08334,2.08138,2.08209,43000000.0
2009-09-04 13:20:00,2.08229,2.08508,2.08227,2.08504,41000000.0
2009-09-04 13:25:00,2.08498,2.0853,2.08405,2.08405,61000000.0
2009-09-04 13:30:00,2.084,2.08472,2.084,2.08449,75000000.0
2009-09-04 13:35:00,2.08443,2.08465,2.08402,2.0842,84000000.0
2009-09-04 13:40:00,2.08419,2.08423,2.08258,2.08262,86000000.0
2009-09-04 13:45:00,2.08256,2.08376,2.08221,2.08321,104000000.0
2009-09-04 13:50:00,2.08333,2.08506,2.08324,2.08496,128000000.0
2009-09-04 13:55:00,2.08528,2.08528,2.08424,2.08432,124000000.0
2009-09-04 14:00:00,2.08419,2.08419,2.08262,2.08295,144000000.0
2009-09-04 14:05:00,2.08302,2.08365,2.08261,2.08365,144000000.0
2009-09-04 14:10:00,2.0837,2.08484,2.08363,2.08446,101000000.0
2009-09-04 14:15:00,2.0842,2.08567,2.08399,2.08567,145000000.0
2009-09-04 14:20:00,2.08563,2.08563,2.0841,2.08441,143000000.0
2009-09-04 14:25:00,2.08458,2.08511,2.08237,2.08265,118000000.0
2009-09-04 14:30:00,2.081,2.08783,2.07978,2.07978,128000000.0
2009-09-04 14:35:00,2.07831,2.07985,2.07712,2.07962,165000000.0
2009-09-04 14:40:00,2.08034,2.08476,2.08032,2.08285,141000000.0
2009-09-04 14:45:00,2.0828,2.08492,2.0828,2.08492,104000000.0
2009-09-04 14:50:00,2.08448,2.08656,2.08429,2.08656,126000000.0
2009-09-04 14:55:00,2.08616,2.08623,2.08355,2.08496,91000000.0
2009-09-04 15:00:00,2.0854,2.08649,2.08401,2.08459,131000000.0
2009-09-04 15:05:00,2.08448,2.08671,2.08437,2.08589,129000000.0
2009-09-04 15:10:00,2.086,2.086,2.08493,2.08493,160000000.0
2009-09-04 15:15:00,2.08487,2.08527,2.08404,2.08482,82000000.0
2009-09-04 15:20:00,2.08499,2.08556,2.08341,2.08399,110000000.0
2009-09-04 15:25:00,2.08395,2.08485,2.0821,2.0821,188000000.0
2009-09-04 15:30:00,2.08154,2.08451,2.08143,2.08348,208000000.0
2009-09-04 15:35:00,2.08288,2.08304,2.08201,2.08206,178000000.0
2009-09-04 15:40:00,2.08177,2.0823,2.08126,2.0823,180000000.0
2009-09-04 15:45:00,2.08244,2.08409,2.08244,2.08397,149000000.0
2009-09-04 15:50:00,2.08378,2.08443,2.08286,2.083,112000000.0
2009-09-04 15:55:00,2.08298,2.08325,2.08222,2.08298,150000000.0
2009-09-04 16:00:00,2.08346,2.08346,2.08017,2.08243,200000000.0
2009-09-04 16:05:00,2.08245,2.0827,2.08052,2.08185,188000000.0
2009-09-04 16:10:00,2.08194,2.08275,2.08018,2.08018,169000000.0
2009-09-04 16:15:00,2.07992,2.08025,2.07909,2.07976,185000000.0
2009-09-04 16:20:00,2.07982,2.08071,2.07893,2.07934,231000000.0
2009-09-04 16:25:00,2.07929,2.07973,2.07929,2.07962,173000000.0
2009-09-04 16:30:00,2.07979,2.08073,2.07955,2.07967,183000000.0
2009-09-04 16:35:00,2.07979,2.08073,2.07979,2.08036,229000000.0
2009-09-04 16:40:00,2.08015,2.08015,2.07918,2.07962,218000000.0
2009-09-04 16:45:00,2.07968,2.07983,2.07899,2.07913,236000000.0
2009-09-04 16:50:00,2.07896,2.08028,2.07896,2.08028,142000000.0
2009-09-04 16:55:00,2.08024,2.08025,2.07854,2.0787,178000000.0
2009-09-04 17:00:00,2.07911,2.0814,2.07891,2.08137,176000000.0
2009-09-04 17:05:00,2.08141,2.0815,2.07951,2.07984,206000000.0
2009-09-04 17:10:00,2.07964,2.07989,2.07847,2.07932,165000000.0
2009-09-04 17:15:00,2.07923,2.08139,2.07881,2.08139,139000000.0
2009-09-04 17:20:00,2.08121,2.08157,2.07829,2.07829,140000000.0
2009-09-04 17:25:00,2.07835,2.07982,2.07834,2.07982,157000000.0
2009-09-04 17:30:00,2.07993,2.08095,2.07958,2.08045,301000000.0
2009-09-04 17:35:00,2.08001,2.08161,2.07956,2.08148,233000000.0
2009-09-04 17:40:00,2.08181,2.08258,2.08132,2.0825,225000000.0
2009-09-04 17:45:00,2.0829,2.08409,2.0829,2.08356,303000000.0
2009-09-04 17:50:00,2.08366,2.08401,2.08192,2.08204,232000000.0
2009-09-04 17:55:00,2.08164,2.08192,2.07942,2.07996,196000000.0
2009-09-04 18:00:00,2.0799,2.08086,2.07899,2.07914,190000000.0
2009-09-04 18:05:00,2.0792,2.07927,2.0759,2.0759,196000000.0
2009-09-04 18:10:00,2.07523,2.07713,2.07489,2.07641,136000000.0
2009-09-04 18:15:00,2.07674,2.07768,2.07638,2.07768,226000000.0
2009-09-04 18:20:00,2.07752,2.07754,2.07635,2.07721,228000000.0
2009-09-04 18:25:00,2.07735,2.07756,2.07602,2.0761,151000000.0
2009-09-04 18:30:00,2.07643,2.07685,2.07563,2.07563,194000000.0
2009-09-04 18:35:00,2.07527,2.0756,2.0748,2.07487,273000000.0
2009-09-04 18:40:00,2.07528,2.0766,2.07495,2.07635,232000000.0
2009-09-04 18:45:00,2.0764,2.07652,2.07565,2.07582,216000000.0
2009-09-04 18:50:00,2.0759,2.07611,2.07568,2.076,129000000.0
2009-09-04 18:55:00,2.07621,2.07773,2.07621,2.07676,98000000.0
2009-09-04 19:00:00,2.0765,2.07663,2.07555,2.07636,129000000.0
2009-09-04 19:05:00,2.07643,2.07815,2.07639,2.07803,232000000.0
2009-09-04 19:10:00,2.07837,2.07889,2.07773,2.0786,148000000.0
2009-09-04 19:15:00,2.07846,2.07846,2.07711,2.07815,123000000.0
2009-09-04 19:20:00,2.07856,2.07864,2.07671,2.0772,120000000.0
2009-09-04 19:25:00,2.07666,2.07803,2.07666,2.07685,216000000.0
2009-09-04 19:30:00,2.07689,2.07751,2.07638,2.07692,154000000.0
2009-09-04 19:35:00,2.077,2.07707,2.0767,2.07695,101000000.0
2009-09-04 19:40:00,2.07668,2.07811,2.07657,2.0773,94000000.0
2009-09-04 19:45:00,2.0769,2.07739,2.0769,2.07703,118000000.0
2009-09-04 19:50:00,2.07717,2.07736,2.07693,2.07735,93000000.0
2009-09-04 19:55:00,2.0772,2.07808,2.07669,2.07792,106000000.0
2009-09-04 20:00:00,2.07765,2.07822,2.07737,2.07822,101000000.0
2009-09-04 20:05:00,2.07842,2.07984,2.07842,2.07953,97000000.0
2009-09-04 20:10:00,2.07959,2.07985,2.07887,2.07948,77000000.0
2009-09-04 20:15:00,2.07956,2.08061,2.07935,2.08019,82000000.0
2009-09-04 20:20:00,2.08021,2.08033,2.07949,2.07949,54000000.0
2009-09-04 20:25:00,2.07978,2.08068,2.07966,2.08056,76000000.0
2009-09-04 20:30:00,2.0807,2.08092,2.07978,2.07987,106000000.0
2009-09-04 20:35:00,2.0801,2.08043,2.07923,2.07923,60000000.0
2009-09-04 20:40:00,2.07924,2.07966,2.07887,2.07956,49000000.0
2009-09-04 20:45:00,2.07935,2.07935,2.07807,2.07836,61000000.0
2009-09-04 20:50:00,2.07846,2.07891,2.07816,2.07861,59000000.0
2009-09-04 20:55:00,2.07865,2.07866,2.07817,2.07866,56000000.0
2009-09-04 21:00:00,2.07914,2.0796,2.07894,2.07948,66000000.0
2009-09-04 21:05:00,2.0793,2.07984,2.07906,2.07952,46000000.0
2009-09-04 21:10:00,2.07984,2.08028,2.07756,2.07943,41000000.0
2009-09-04 21:15:00,2.08037,2.08098,2.07943,2.07956,41000000.0
2009-09-04 21:20:00,2.07957,2.08023,2.07937,2.08023,45000000.0
2009-09-04 21:25:00,2.08026,2.08029,2.07932,2.07935,88000000.0
2009-09-04 21:30:00,2.07938,2.08033,2.07911,2.07922,41000000.0
2009-09-04 21:35:00,2.07875,2.07913,2.07776,2.07776,76000000.0
2009-09-04 21:40:00,2.0778,2.07913,2.07587,2.078,61000000.0
2009-09-04 21:45:00,2.07786,2.07836,2.07739,2.07811,50000000.0
2009-09-04 21:50:00,2.07821,2.07987,2.07821,2.07952,45000000.0
2009-09-04 21:55:00,2.07956,2.08082,2.07952,2.07992,87000000.0
2009-09-04 22:00:00,2.0799,2.08087,2.07928,2.07928,86000000.0
2009-09-04 22:05:00,2.07937,2.07985,2.07887,2.07984,82000000.0
2009-09-04 22:10:00,2.07976,2.08114,2.07963,2.07967,57000000.0
2009-09-04 22:15:00,2.07912,2.07912,2.07738,2.07885,47000000.0
2009-09-04 22:20:00,2.07889,2.07916,2.07805,2.07896,54000000.0
2009-09-04 22:25:00,2.07903,2.08083,2.07901,2.08083,43000000.0
2009-09-04 22:30:00,2.08081,2.08104,2.08004,2.08012,125000000.0
2009-09-04 22:35:00,2.07994,2.08009,2.07882,2.07942,107000000.0
2009-09-04 22:40:00,2.08019,2.08019,2.07895,2.07905,53000000.0
2009-09-04 22:45:00,2.07906,2.07928,2.07836,2.07925,57000000.0
2009-09-04 22:50:00,2.07932,2.08027,2.07928,2.08017,53000000.0
2009-09-04 22:55:00,2.07979,2.0799,2.0774,2.0774,40000000.0
2009-09-06 23:00:00,2.07651,2.07651,2.07443,2.07569,52000000.0
2009-09-06 23:05:00,2.0757,2.07615,2.07537,2.07584,50000000.0
2009-09-06 23:10:00,2.07581,2.07642,2.07518,2.07567,37000000.0
2009-09-06 23:15:00,2.07429,2.07632,2.07429,2.07579,48000000.0
2009-09-06 23:20:00,2.07622,2.0764,2.07467,2.07508,38000000.0
2009-09-06 23:25:00,2.07478,2.07597,2.07473,2.07508,67000000.0
2009-09-06 23:30:00,2.07556,2.07618,2.07468,2.07509,56000000.0
2009-09-06 23:35:00,2.07504,2.07622,2.07504,2.07597,47000000.0
2009-09-06 23:40:00,2.07585,2.07585,2.07522,2.07548,64000000.0
2009-09-06 23:45:00,2.07558,2.07681,2.07555,2.07625,37000000.0
2009-09-06 23:50:00,2.07511,2.07583,2.07431,2.07526,40000000.0
2009-09-06 23:55:00,2.07508,2.07514,2.07453,2.07514,72000000.0
2009-09-07 00:00:00,2.07636,2.07662,2.07552,2.07605,46000000.0
2009-09-07 00:05:00,2.07628,2.07654,2.07582,2.07654,41000000.0
2009-09-07 00:10:00,2.07652,2.07696,2.07614,2.0769,57000000.0
2009-09-07 00:15:00,2.07677,2.0769,2.07601,2.07633,39000000.0
2009-09-07 00:20:00,2.07616,2.07668,2.07569,2.07591,42000000.0
2009-09-07 00:25:00,2.07587,2.07684,2.07566,2.07587,43000000.0
2009-09-07 00:30:00,2.07591,2.07689,2.07583,2.07663,52000000.0
2009-09-07 00:35:00,2.07653,2.07653,2.07444,2.07645,38000000.0
2009-09-07 00:40:00,2.07619,2.07657,2.07594,2.07634,37000000.0
2009-09-07 00:45:00,2.07645,2.07653,2.07549,2.07569,51000000.0
2009-09-07 00:50:00,2.07574,2.07586,2.07534,2.07558,44000000.0
2009-09-07 00:55:00,2.07551,2.07599,2.07482,2.07599,41000000.0
2009-09-07 01:00:00,2.07601,2.07687,2.07598,2.07687,54000000.0
2009-09-07 01:05:00,2.07674,2.07707,2.07633,2.07678,33000000.0
2009-09-07 01:10:00,2.07678,2.07694,2.07576,2.07595,49000000.0
2009-09-07 01:15:00,2.07613,2.07667,2.0759,2.07667,47000000.0
2009-09-07 01:20:00,2.0767,2.07681,2.07587,2.07629,45000000.0
2009-09-07 01:25:00,2.07691,2.07734,2.07635,2.0772,57000000.0
2009-09-07 01:30:00,2.07721,2.07766,2.07686,2.07697,69000000.0
2009-09-07 01:35:00,2.07676,2.07708,2.07655,2.07676,48000000.0
2009-09-07 01:40:00,2.07684,2.07729,2.07621,2.07729,40000000.0
2009-09-07 01:45:00,2.07708,2.07734,2.07647,2.07677,43000000.0
2009-09-07 01:50:00,2.07638,2.07664,2.07586,2.07662,55000000.0
2009-09-07 01:55:00,2.07656,2.07656,2.07603,2.07631,63000000.0
2009-09-07 02:00:00,2.07653,2.07715,2.07389,2.07706,43000000.0
2009-09-07 02:05:00,2.07709,2.0776,2.07682,2.0776,38000000.0
2009-09-07 02:10:00,2.07774,2.07888,2.077,2.07706,37000000.0
2009-09-07 02:15:00,2.07692,2.0784,2.07631,2.07777,42000000.0
2009-09-07 02:20:00,2.07776,2.07839,2.07732,2.07804,38000000.0
2009-09-07 02:25:00,2.07795,2.07812,2.07755,2.0779,44000000.0
2009-09-07 02:30:00,2.07796,2.07809,2.07745,2.0777,40000000.0
2009-09-07 02:35:00,2.07781,2.07801,2.07716,2.07801,40000000.0
2009-09-07 02:40:00,2.07833,2.07936,2.07803,2.07933,36000000.0
2009-09-07 02:45:00,2.07918,2.07972,2.07818,2.07854,48000000.0
2009-09-07 02:50:00,2.07841,2.07881,2.07811,2.07826,36000000.0
2009-09-07 02:55:00,2.07866,2.07911,2.07862,2.07883,42000000.0
2009-09-07 03:00:00,2.07882,2.07911,2.07866,2.0789,37000000.0
2009-09-07 03:05:00,2.07901,2.07919,2.07865,2.0791,41000000.0
2009-09-07 03:10:00,2.07912,2.07965,2.07881,2.0794,46000000.0
2009-09-07 03:15:00,2.07954,2.07955,2.07882,2.07932,43000000.0
2009-09-07 03:20:00,2.07924,2.07965,2.07866,2.07959,42000000.0
2009-09-07 03:25:00,2.07962,2.07962,2.07864,2.07874,39000000.0
2009-09-07 03:30:00,2.07831,2.07839,2.07706,2.07746,42000000.0
2009-09-07 03:35:00,2.07757,2.07829,2.07748,2.07767,42000000.0
2009-09-07 03:40:00,2.07755,2.07787,2.07749,2.07763,41000000.0
2009-09-07 03:45:00,2.07773,2.07824,2.07763,2.07824,42000000.0
2009-09-07 03:50:00,2.07853,2.0787,2.0779,2.07813,42000000.0
2009-09-07 03:55:00,2.07817,2.07896,2.0778,2.07891,36000000.0
2009-09-07 04:00:00,2.07919,2.07976,2.07885,2.07915,42000000.0
2009-09-07 04:05:00,2.07978,2.07978,2.07747,2.07928,43000000.0
2009-09-07 04:10:00,2.07925,2.07972,2.0789,2.07915,40000000.0
2009-09-07 04:15:00,2.07914,2.0792,2.07849,2.0791,40000000.0
2009-09-07 04:20:00,2.07899,2.07929,2.07829,2.07895,41000000.0
2009-09-07 04:25:00,2.07898,2.07971,2.07871,2.07971,41000000.0
2009-09-07 04:30:00,2.07985,2.07986,2.07953,2.07958,42000000.0
2009-09-07 04:35:00,2.07955,2.07979,2.07929,2.07979,38000000.0
2009-09-07 04:40:00,2.07983,2.08,2.07925,2.0795,38000000.0
2009-09-07 04:45:00,2.07957,2.07997,2.07922,2.07975,42000000.0
2009-09-07 04:50:00,2.07964,2.07999,2.07936,2.07964,38000000.0
2009-09-07 04:55:00,2.07966,2.08028,2.07958,2.08004,42000000.0
2009-09-07 05:00:00,2.07965,2.07989,2.079,2.07978,37000000.0
2009-09-07 05:05:00,2.07963,2.08039,2.07963,2.08026,38000000.0
2009-09-07 05:10:00,2.08029,2.08033,2.07923,2.07975,41000000.0
2009-09-07 05:15:00,2.07994,2.08083,2.07957,2.08083,36000000.0
2009-09-07 05:20:00,2.08076,2.08089,2.08033,2.08089,42000000.0
2009-09-07 05:25:00,2.08075,2.08081,2.08,2.08007,38000000.0
2009-09-07 05:30:00,2.07999,2.08022,2.0796,2.0796,43000000.0
2009-09-07 05:35:00,2.08008,2.08038,2.07968,2.08017,35000000.0
2009-09-07 05:40:00,2.08035,2.08089,2.07882,2.08089,36000000.0
2009-09-07 05:45:00,2.08092,2.08146,2.08061,2.08086,43000000.0
2009-09-07 05:50:00,2.08026,2.08123,2.08014,2.08123,42000000.0
2009-09-07 05:55:00,2.08127,2.08153,2.08033,2.08053,38000000.0
2009-09-07 06:00:00,2.08046,2.08171,2.08046,2.08149,37000000.0
2009-09-07 06:05:00,2.0816,2.0816,2.08068,2.08077,36000000.0
2009-09-07 06:10:00,2.08071,2.08116,2.08039,2.08084,44000000.0
2009-09-07 06:15:00,2.08125,2.08155,2.08108,2.08135,37000000.0
2009-09-07 06:20:00,2.08139,2.08189,2.08133,2.08187,44000000.0
2009-09-07 06:25:00,2.08191,2.0822,2.08177,2.08207,45000000.0
2009-09-07 06:30:00,2.08195,2.0831,2.08162,2.08254,37000000.0
2009-09-07 06:35:00,2.08262,2.08284,2.08232,2.08232,35000000.0
2009-09-07 06:40:00,2.08241,2.08267,2.08224,2.08267,34000000.0
2009-09-07 06:45:00,2.0827,2.0828,2.08146,2.08185,32000000.0
2009-09-07 06:50:00,2.08175,2.08286,2.08172,2.08285,44000000.0
2009-09-07 06:55:00,2.08254,2.08289,2.08196,2.08205,35000000.0
2009-09-07 07:00:00,2.08201,2.08271,2.08188,2.08236,36000000.0
2009-09-07 07:05:00,2.08235,2.08267,2.08207,2.08267,40000000.0
2009-09-07 07:10:00,2.08257,2.08268,2.08127,2.08127,37000000.0
2009-09-07 07:15:00,2.08142,2.08201,2.08122,2.08168,42000000.0
2009-09-07 07:20:00,2.08144,2.08191,2.08144,2.08151,46000000.0
2009-09-07 07:25:00,2.08159,2.0826,2.08155,2.08227,37000000.0
2009-09-07 07:30:00,2.08218,2.08231,2.08172,2.08172,39000000.0
2009-09-07 07:35:00,2.08177,2.08284,2.08159,2.08212,40000000.0
2009-09-07 07:40:00,2.08192,2.0823,2.08174,2.08211,38000000.0
2009-09-07 07:45:00,2.08189,2.08223,2.08177,2.08196,39000000.0
2009-09-07 07:50:00,2.08206,2.08213,2.08151,2.08186,44000000.0
2009-09-07 07:55:00,2.08133,2.08164,2.08039,2.08039,33000000.0
2009-09-07 08:00:00,2.08076,2.08163,2.08076,2.08133,41000000.0
2009-09-07 08:05:00,2.08176,2.08176,2.07987,2.07996,36000000.0
2009-09-07 08:10:00,2.07997,2.08196,2.0797,2.08159,40000000.0
2009-09-07 08:15:00,2.08161,2.08189,2.08149,2.08186,42000000.0
2009-09-07 08:20:00,2.08171,2.08175,2.08069,2.08138,38000000.0
2009-09-07 08:25:00,2.08121,2.082,2.08053,2.08166,39000000.0
2009-09-07 08:30:00,2.0822,2.08338,2.08211,2.08322,38000000.0
2009-09-07 08:35:00,2.08284,2.08301,2.08201,2.08215,44000000.0
2009-09-07 08:40:00,2.08219,2.08322,2.08205,2.08294,42000000.0
2009-09-07 08:45:00,2.08286,2.08286,2.08113,2.08229,42000000.0
2009-09-07 08:50:00,2.08235,2.08235,2.08178,2.08208,40000000.0
2009-09-07 08:55:00,2.08214,2.08214,2.08126,2.08161,37000000.0
2009-09-07 09:00:00,2.08182,2.08185,2.08085,2.08085,41000000.0
2009-09-07 09:05:00,2.0808,2.08109,2.07468,2.07468,42000000.0
2009-09-07 09:10:00,2.0748,2.07669,2.07439,2.07523,44000000.0
2009-09-07 09:15:00,2.075,2.07505,2.07213,2.07332,41000000.0
2009-09-07 09:20:00,2.07316,2.07382,2.07288,2.07304,38000000.0
2009-09-07 09:25:00,2.07289,2.073,2.07039,2.07049,46000000.0
2009-09-07 09:30:00,2.07043,2.07111,2.07016,2.07077,36000000.0
2009-09-07 09:35:00,2.07093,2.07096,2.06783,2.06994,47000000.0
2009-09-07 09:40:00,2.06983,2.07077,2.06983,2.07018,45000000.0
2009-09-07 09:45:00,2.07006,2.07033,2.06938,2.07025,44000000.0
2009-09-07 09:50:00,2.07027,2.07034,2.06967,2.06977,44000000.0
2009-09-07 09:55:00,2.06961,2.06995,2.06935,2.06973,40000000.0
2009-09-07 10:00:00,2.06988,2.07077,2.06988,2.0701,44000000.0
2009-09-07 10:05:00,2.0698,2.07078,2.06968,2.07069,39000000.0
2009-09-07 10:10:00,2.07071,2.07091,2.06989,2.07004,37000000.0
2009-09-07 10:15:00,2.07019,2.07091,2.06969,2.06982,45000000.0
2009-09-07 10:20:00,2.07005,2.07025,2.06955,2.0702,36000000.0
2009-09-07 10:25:00,2.07012,2.07035,2.06963,2.07015,45000000.0
2009-09-07 10:30:00,2.07014,2.07053,2.07002,2.07052,38000000.0
2009-09-07 10:35:00,2.07051,2.0712,2.07023,2.07109,41000000.0
2009-09-07 10:40:00,2.07065,2.07092,2.0701,2.07058,36000000.0
2009-09-07 10:45:00,2.07027,2.07055,2.06984,2.07004,40000000.0
2009-09-07 10:50:00,2.06984,2.07039,2.06961,2.07008,44000000.0
2009-09-07 10:55:00,2.06978,2.07017,2.06808,2.06999,39000000.0
2009-09-07 11:00:00,2.0699,2.0702,2.06857,2.06959,41000000.0
2009-09-07 11:05:00,2.06972,2.06995,2.06873,2.06995,37000000.0
2009-09-07 11:10:00,2.0699,2.07088,2.06951,2.06951,47000000.0
2009-09-07 11:15:00,2.06975,2.07083,2.06963,2.07079,42000000.0
2009-09-07 11:20:00,2.07069,2.07072,2.07006,2.07029,38000000.0
2009-09-07 11:25:00,2.07026,2.07044,2.06983,2.07016,43000000.0
2009-09-07 11:30:00,2.06966,2.07009,2.06966,2.06976,43000000.0
2009-09-07 11:35:00,2.06932,2.06977,2.06901,2.06901,42000000.0
2009-09-07 11:40:00,2.06972,2.07022,2.06963,2.07012,47000000.0
2009-09-07 11:45:00,2.07001,2.07029,2.06971,2.06997,44000000.0
2009-09-07 11:50:00,2.07005,2.07027,2.06938,2.0696,44000000.0
2009-09-07 11:55:00,2.06959,2.06959,2.06864,2.06955,43000000.0
2009-09-07 12:00:00,2.06979,2.07039,2.06929,2.06934,43000000.0
2009-09-07 12:05:00,2.06923,2.0696,2.06874,2.06954,42000000.0
2009-09-07 12:10:00,2.06997,2.06997,2.06935,2.06989,38000000.0
2009-09-07 12:15:00,2.07011,2.07012,2.0692,2.06966,44000000.0
2009-09-07 12:20:00,2.06985,2.07144,2.06861,2.07144,39000000.0
2009-09-07 12:25:00,2.07165,2.07165,2.07065,2.07104,44000000.0
2009-09-07 12:30:00,2.07111,2.07144,2.07089,2.07136,39000000.0
2009-09-07 12:35:00,2.07151,2.07202,2.07145,2.07172,42000000.0
2009-09-07 12:40:00,2.07164,2.07234,2.07158,2.0722,41000000.0
2009-09-07 12:45:00,2.07186,2.07225,2.0714,2.07165,42000000.0
2009-09-07 12:50:00,2.07129,2.07144,2.07082,2.07096,41000000.0
2009-09-07 12:55:00,2.07077,2.07136,2.07023,2.07107,36000000.0
2009-09-07 13:00:00,2.07075,2.07086,2.0705,2.07055,38000000.0
2009-09-07 13:05:00,2.07038,2.07038,2.06928,2.07006,39000000.0
2009-09-07 13:10:00,2.07016,2.07016,2.06883,2.06915,40000000.0
2009-09-07 13:15:00,2.06918,2.07021,2.06895,2.0701,43000000.0
2009-09-07 13:20:00,2.07017,2.07102,2.0699,2.07024,41000000.0
2009-09-07 13:25:00,2.0699,2.07028,2.06972,2.07022,61000000.0
2009-09-07 13:30:00,2.07026,2.0713,2.07026,2.07117,75000000.0
2009-09-07 13:35:00,2.07108,2.07128,2.0708,2.0708,84000000.0
2009-09-07 13:40:00,2.07105,2.07112,2.0701,2.07015,86000000.0
2009-09-07 13:45:00,2.06979,2.06996,2.06892,2.06923,104000000.0
2009-09-07 13:50:00,2.06922,2.06949,2.06896,2.06913,135000000.0
2009-09-07 13:55:00,2.06916,2.06952,2.06895,2.06897,124000000.0
2009-09-07 14:00:00,2.06891,2.06935,2.06848,2.06898,148000000.0
2009-09-07 14:05:00,2.06898,2.06933,2.06882,2.06891,144000000.0
2009-09-07 14:10:00,2.06885,2.06918,2.06874,2.06877,101000000.0
2009-09-07 14:15:00,2.06882,2.06899,2.06834,2.06874,145000000.0
2009-09-07 14:20:00,2.0688,2.06941,2.06876,2.06899,143000000.0
2009-09-07 14:25:00,2.06883,2.06973,2.06863,2.06898,127000000.0
2009-09-07 14:30:00,2.06949,2.06989,2.0692,2.0696,116000000.0
2009-09-07 14:35:00,2.06963,2.06972,2.069,2.06924,165000000.0
2009-09-07 14:40:00,2.06919,2.06942,2.06899,2.06915,142000000.0
2009-09-07 14:45:00,2.06936,2.07003,2.06922,2.06943,104000000.0
2009-09-07 14:50:00,2.06935,2.06946,2.068,2.06804,126000000.0
2009-09-07 14:55:00,2.06824,2.06878,2.06824,2.06861,91000000.0
2009-09-07 15:00:00,2.0689,2.0693,2.06867,2.06904,131000000.0
2009-09-07 15:05:00,2.06885,2.06922,2.06832,2.0692,129000000.0
2009-09-07 15:10:00,2.06916,2.06942,2.06885,2.06885,160000000.0
2009-09-07 15:15:00,2.06869,2.06869,2.0683,2.06832,82000000.0
2009-09-07 15:20:00,2.06851,2.06859,2.0673,2.06743,110000000.0
2009-09-07 15:25:00,2.06746,2.06885,2.06602,2.06672,188000000.0
2009-09-07 15:30:00,2.06685,2.06878,2.0662,2.06831,208000000.0
2009-09-07 15:35:00,2.06827,2.06827,2.06711,2.06797,178000000.0
2009-09-07 15:40:00,2.0678,2.06887,2.0673,2.0673,180000000.0
2009-09-07 15:45:00,2.06725,2.06797,2.06717,2.06756,149000000.0
2009-09-07 15:50:00,2.06751,2.06752,2.06706,2.06734,112000000.0
2009-09-07 15:55:00,2.06724,2.06738,2.06706,2.06706,150000000.0
2009-09-07 16:00:00,2.06718,2.06752,2.067,2.06707,200000000.0
2009-09-07 16:05:00,2.06692,2.06719,2.06663,2.06702,195000000.0
2009-09-07 16:10:00,2.06716,2.06736,2.06705,2.06731,169000000.0
2009-09-07 16:15:00,2.06713,2.06766,2.06702,2.06759,185000000.0
2009-09-07 16:20:00,2.06737,2.06897,2.06736,2.06895,216000000.0
2009-09-07 16:25:00,2.06891,2.06896,2.06809,2.0683,173000000.0
2009-09-07 16:30:00,2.06827,2.06918,2.06827,2.06901,183000000.0
2009-09-07 16:35:00,2.06885,2.06885,2.06764,2.0681,229000000.0
2009-09-07 16:40:00,2.06803,2.06826,2.06767,2.06805,218000000.0
2009-09-07 16:45:00,2.06806,2.06866,2.06798,2.06866,236000000.0
2009-09-07 16:50:00,2.06805,2.06853,2.06795,2.06803,127000000.0
2009-09-07 16:55:00,2.06791,2.06794,2.0671,2.0671,178000000.0
2009-09-07 17:00:00,2.06732,2.06807,2.06732,2.06737,176000000.0
2009-09-07 17:05:00,2.06755,2.06798,2.06754,2.06794,206000000.0
2009-09-07 17:10:00,2.06802,2.06811,2.06727,2.06727,165000000.0
2009-09-07 17:15:00,2.06719,2.06755,2.06708,2.0675,129000000.0
2009-09-07 17:20:00,2.06748,2.06809,2.06747,2.06792,140000000.0
2009-09-07 17:25:00,2.06787,2.06787,2.06705,2.06724,157000000.0
2009-09-07 17:30:00,2.06735,2.06761,2.06698,2.06728,301000000.0
2009-09-07 17:35:00,2.0673,2.06736,2.06708,2.06711,233000000.0
2009-09-07 17:40:00,2.06705,2.0674,2.06672,2.0674,225000000.0
2009-09-07 17:45:00,2.06748,2.06814,2.06692,2.06809,314000000.0
2009-09-07 17:50:00,2.06826,2.06835,2.06742,2.0677,232000000.0
2009-09-07 17:55:00,2.06763,2.06913,2.06757,2.06913,196000000.0
2009-09-07 18:00:00,2.06925,2.07,2.06902,2.06976,190000000.0
2009-09-07 18:05:00,2.06968,2.06972,2.06884,2.06887,196000000.0
2009-09-07 18:10:00,2.06886,2.06894,2.0682,2.06853,136000000.0
2009-09-07 18:15:00,2.06847,2.06876,2.06763,2.0679,226000000.0
2009-09-07 18:20:00,2.06802,2.06824,2.06786,2.06817,228000000.0
2009-09-07 18:25:00,2.06808,2.06845,2.06797,2.06823,146000000.0
2009-09-07 18:30:00,2.06825,2.06834,2.0679,2.068,194000000.0
2009-09-07 18:35:00,2.06805,2.06852,2.06797,2.06834,273000000.0
2009-09-07 18:40:00,2.0684,2.06866,2.06771,2.06771,242000000.0
2009-09-07 18:45:00,2.06727,2.06788,2.06725,2.06788,135000000.0
2009-09-07 18:50:00,2.06818,2.06824,2.06661,2.06751,145000000.0
2009-09-07 18:55:00,2.06734,2.06748,2.06698,2.06707,98000000.0
2009-09-07 19:00:00,2.06677,2.06734,2.06663,2.06679,129000000.0
2009-09-07 19:05:00,2.06679,2.06695,2.06652,2.06659,232000000.0
2009-09-07 19:10:00,2.06658,2.06671,2.06632,2.06638,148000000.0
2009-09-07 19:15:00,2.06647,2.06694,2.06647,2.06694,123000000.0
2009-09-07 19:20:00,2.06696,2.06708,2.06676,2.06708,147000000.0
2009-09-07 19:25:00,2.06708,2.06708,2.06655,2.06667,204000000.0
2009-09-07 19:30:00,2.06688,2.06704,2.06662,2.06698,144000000.0
2009-09-07 19:35:00,2.06672,2.06695,2.06663,2.06677,111000000.0
2009-09-07 19:40:00,2.06665,2.06725,2.0664,2.0672,95000000.0
2009-09-07 19:45:00,2.06709,2.06726,2.06649,2.06694,118000000.0
2009-09-07 19:50:00,2.06676,2.0669,2.06676,2.06689,48000000.0
2009-09-07 19:55:00,2.0669,2.06712,2.06686,2.06693,98000000.0
2009-09-07 20:00:00,2.06691,2.06691,2.06669,2.06682,95000000.0
2009-09-07 20:05:00,2.06675,2.06691,2.0662,2.0662,111000000.0
2009-09-07 20:10:00,2.06625,2.06628,2.06595,2.06627,75000000.0
2009-09-07 20:15:00,2.06642,2.06655,2.06629,2.06633,46000000.0
2009-09-07 20:20:00,2.0665,2.06655,2.06618,2.06643,59000000.0
2009-09-07 20:25:00,2.06653,2.06653,2.06625,2.06635,135000000.0
2009-09-07 20:30:00,2.06642,2.06654,2.06623,2.06647,128000000.0
2009-09-07 20:35:00,2.06647,2.06677,2.06635,2.06673,56000000.0
2009-09-07 20:40:00,2.06671,2.06671,2.06611,2.0662,49000000.0
2009-09-07 20:45:00,2.06623,2.06737,2.06614,2.06718,63000000.0
2009-09-07 20:50:00,2.067,2.06709,2.06672,2.06675,40000000.0
2009-09-07 20:55:00,2.06679,2.06726,2.06663,2.06722,40000000.0
2009-09-07 21:00:00,2.06723,2.0675,2.06704,2.06728,55000000.0
2009-09-07 21:05:00,2.06716,2.06716,2.06672,2.0669,46000000.0
2009-09-07 21:10:00,2.06689,2.0671,2.06671,2.06701,40000000.0
2009-09-07 21:15:00,2.06686,2.06731,2.06673,2.06718,36000000.0
2009-09-07 21:20:00,2.0669,2.06751,2.0669,2.06739,41000000.0
2009-09-07 21:25:00,2.06747,2.06794,2.06747,2.06782,79000000.0
2009-09-07 21:30:00,2.06797,2.06802,2.06754,2.06802,44000000.0
2009-09-07 21:35:00,2.06791,2.06812,2.06764,2.06799,92000000.0
2009-09-07 21:40:00,2.06798,2.06806,2.06768,2.0679,52000000.0
2009-09-07 21:45:00,2.068,2.06845,2.06797,2.06828,45000000.0
2009-09-07 21:50:00,2.06816,2.06829,2.06773,2.06781,50000000.0
2009-09-07 21:55:00,2.06801,2.06892,2.06801,2.06882,87000000.0
2009-09-07 22:00:00,2.06877,2.06883,2.06842,2.06846,86000000.0
2009-09-07 22:05:00,2.06867,2.06885,2.06839,2.06885,72000000.0
2009-09-07 22:10:00,2.06894,2.06913,2.0688,2.06882,64000000.0
2009-09-07 22:15:00,2.06905,2.0691,2.06852,2.06906,46000000.0
2009-09-07 22:20:00,2.06902,2.06939,2.06858,2.06917,52000000.0
2009-09-07 22:25:00,2.06906,2.06906,2.0682,2.06869,43000000.0
2009-09-07 22:30:00,2.0686,2.06883,2.06822,2.06859,67000000.0
2009-09-07 22:35:00,2.06878,2.06908,2.06869,2.06893,107000000.0
2009-09-07 22:40:00,2.06889,2.06889,2.06826,2.06826,53000000.0
2009-09-07 22:45:00,2.06826,2.06845,2.06801,2.06802,67000000.0
2009-09-07 22:50:00,2.06808,2.06854,2.06803,2.06807,58000000.0
2009-09-07 22:55:00,2.06786,2.0679,2.06741,2.06757,44000000.0
2009-09-07 23:00:00,2.06733,2.06827,2.06733,2.06816,54000000.0
2009-09-07 23:05:00,2.06827,2.06871,2.06818,2.06871,41000000.0
2009-09-07 23:10:00,2.06866,2.06881,2.06817,2.06826,40000000.0
2009-09-07 23:15:00,2.06828,2.06879,2.06826,2.06863,47000000.0
2009-09-07 23:20:00,2.06842,2.06859,2.06815,2.06815,37000000.0
2009-09-07 23:25:00,2.06817,2.06868,2.0681,2.06831,67000000.0
2009-09-07 23:30:00,2.06844,2.06869,2.06832,2.06832,55000000.0
2009-09-07 23:35:00,2.06822,2.06966,2.06816,2.06915,47000000.0
2009-09-07 23:40:00,2.06914,2.06945,2.06893,2.06929,75000000.0
2009-09-07 23:45:00,2.06929,2.06942,2.06914,2.06914,37000000.0
2009-09-07 23:50:00,2.06928,2.06972,2.06839,2.06839,36000000.0
2009-09-07 23:55:00,2.06826,2.06899,2.06824,2.06878,51000000.0
2009-09-08 00:00:00,2.06871,2.06936,2.06829,2.06829,46000000.0
2009-09-08 00:05:00,2.06843,2.06977,2.06843,2.06977,31000000.0
2009-09-08 00:10:00,2.06962,2.0703,2.06951,2.0703,56000000.0
2009-09-08 00:15:00,2.07012,2.0705,2.06969,2.07003,39000000.0
2009-09-08 00:20:00,2.07001,2.07006,2.0689,2.06934,42000000.0
2009-09-08 00:25:00,2.0694,2.06942,2.06884,2.06921,44000000.0
2009-09-08 00:30:00,2.06931,2.06999,2.06931,2.06953,52000000.0
2009-09-08 00:35:00,2.06956,2.06972,2.06756,2.06958,38000000.0
2009-09-08 00:40:00,2.06974,2.06976,2.06871,2.06896,46000000.0
2009-09-08 00:45:00,2.06911,2.06918,2.06876,2.06892,51000000.0
2009-09-08 00:50:00,2.06891,2.06914,2.06867,2.06895,44000000.0
2009-09-08 00:55:00,2.06875,2.06914,2.06843,2.06914,39000000.0
2009-09-08 01:00:00,2.06947,2.0697,2.06918,2.0697,50000000.0
2009-09-08 01:05:00,2.06975,2.06999,2.06918,2.06985,34000000.0
2009-09-08 01:10:00,2.06969,2.06977,2.06886,2.0694,49000000.0
2009-09-08 01:15:00,2.06949,2.06958,2.06909,2.06958,49000000.0
2009-09-08 01:20:00,2.06957,2.06969,2.06923,2.0696,41000000.0
2009-09-08 01:25:00,2.06974,2.06981,2.06917,2.06932,57000000.0
2009-09-08 01:30:00,2.06934,2.0695,2.06896,2.0695,69000000.0
2009-09-08 01:35:00,2.06925,2.06984,2.06919,2.06925,46000000.0
2009-09-08 01:40:00,2.06926,2.06977,2.0692,2.06952,44000000.0
2009-09-08 01:45:00,2.06952,2.06983,2.06941,2.06957,43000000.0
2009-09-08 01:50:00,2.06949,2.06973,2.06885,2.0696,55000000.0
2009-09-08 01:55:00,2.06981,2.07018,2.06923,2.07018,63000000.0
2009-09-08 02:00:00,2.07031,2.07106,2.06894,2.07063,43000000.0
2009-09-08 02:05:00,2.07062,2.07139,2.0705,2.07121,38000000.0
2009-09-08 02:10:00,2.07117,2.07151,2.07064,2.07082,38000000.0
2009-09-08 02:15:00,2.07104,2.07104,2.07006,2.07082,42000000.0
2009-09-08 02:20:00,2.07059,2.07109,2.07055,2.07107,38000000.0
2009-09-08 02:25:00,2.07107,2.07136,2.07092,2.07098,43000000.0
2009-09-08 02:30:00,2.07125,2.07125,2.0701,2.07074,40000000.0
2009-09-08 02:35:00,2.07046,2.07097,2.0703,2.07082,40000000.0
2009-09-08 02:40:00,2.07114,2.07134,2.07081,2.07134,36000000.0
2009-09-08 02:45:00,2.07135,2.07155,2.07065,2.07103,43000000.0
2009-09-08 02:50:00,2.07106,2.07128,2.07054,2.07068,36000000.0
2009-09-08 02:55:00,2.07018,2.0716,2.07016,2.07138,42000000.0
2009-09-08 03:00:00,2.07132,2.0716,2.071,2.07112,37000000.0
2009-09-08 03:05:00,2.07105,2.0718,2.07093,2.07119,41000000.0
2009-09-08 03:10:00,2.07131,2.07161,2.07103,2.07138,46000000.0
2009-09-08 03:15:00,2.07135,2.07161,2.0709,2.07093,41000000.0
2009-09-08 03:20:00,2.07107,2.07184,2.07107,2.07156,42000000.0
2009-09-08 03:25:00,2.07188,2.0724,2.07174,2.07214,39000000.0
2009-09-08 03:30:00,2.07187,2.07248,2.07147,2.0723,42000000.0
2009-09-08 03:35:00,2.07208,2.07298,2.07165,2.07298,40000000.0
2009-09-08 03:40:00,2.07329,2.07392,2.07267,2.07267,41000000.0
2009-09-08 03:45:00,2.07295,2.07311,2.07252,2.07276,42000000.0
2009-09-08 03:50:00,2.07278,2.07308,2.07253,2.07268,44000000.0
2009-09-08 03:55:00,2.07286,2.07286,2.07166,2.07166,36000000.0
2009-09-08 04:00:00,2.07149,2.0718,2.07107,2.07107,42000000.0
2009-09-08 04:05:00,2.0715,2.0722,2.06968,2.0716,43000000.0
2009-09-08 04:10:00,2.07166,2.07167,2.07044,2.07077,40000000.0
2009-09-08 04:15:00,2.0709,2.07099,2.0696,2.0696,40000000.0
2009-09-08 04:20:00,2.06903,2.0704,2.06894,2.07005,39000000.0
2009-09-08 04:25:00,2.07009,2.0703,2.06972,2.07016,41000000.0
2009-09-08 04:30:00,2.07049,2.07125,2.07033,2.07102,42000000.0
2009-09-08 04:35:00,2.07125,2.07131,2.0701,2.07015,38000000.0
2009-09-08 04:40:00,2.07032,2.07045,2.06998,2.07045,38000000.0
2009-09-08 04:45:00,2.07027,2.07069,2.07027,2.07058,38000000.0
2009-09-08 04:50:00,2.07026,2.07122,2.07017,2.07083,32000000.0
2009-09-08 04:55:00,2.07061,2.07103,2.07055,2.07067,35000000.0
2009-09-08 05:00:00,2.07088,2.07117,2.07067,2.07078,36000000.0
2009-09-08 05:05:00,2.07072,2.07099,2.07028,2.0704,41000000.0
2009-09-08 05:10:00,2.07058,2.07127,2.07058,2.07093,41000000.0
2009-09-08 05:15:00,2.07101,2.07137,2.07086,2.07137,35000000.0
2009-09-08 05:20:00,2.07139,2.07147,2.07052,2.07099,41000000.0
2009-09-08 05:25:00,2.07097,2.07121,2.07054,2.07104,38000000.0
2009-09-08 05:30:00,2.0711,2.07136,2.07062,2.07105,43000000.0
2009-09-08 05:35:00,2.07119,2.07132,2.07087,2.07092,33000000.0
2009-09-08 05:40:00,2.07094,2.07129,2.06877,2.07085,39000000.0
2009-09-08 05:45:00,2.07121,2.07211,2.07103,2.07204,43000000.0
2009-09-08 05:50:00,2.07229,2.07259,2.07167,2.07223,42000000.0
2009-09-08 05:55:00,2.07198,2.07258,2.07194,2.07217,38000000.0
2009-09-08 06:00:00,2.07227,2.07271,2.07169,2.07218,37000000.0
2009-09-08 06:05:00,2.07186,2.0734,2.07139,2.07304,36000000.0
2009-09-08 06:10:00,2.07306,2.0732,2.07228,2.07309,39000000.0
2009-09-08 06:15:00,2.07311,2.07316,2.07202,2.0726,37000000.0
2009-09-08 06:20:00,2.07286,2.07322,2.07147,2.07214,44000000.0
2009-09-08 06:25:00,2.07223,2.07247,2.07212,2.07247,45000000.0
2009-09-08 06:30:00,2.07149,2.07294,2.07149,2.07268,36000000.0
2009-09-08 06:35:00,2.07264,2.07317,2.07226,2.07311,38000000.0
2009-09-08 06:40:00,2.07323,2.07364,2.07319,2.07341,33000000.0
2009-09-08 06:45:00,2.07339,2.07428,2.07317,2.07368,34000000.0
2009-09-08 06:50:00,2.07317,2.07338,2.0726,2.07325,44000000.0
2009-09-08 06:55:00,2.07299,2.07381,2.07299,2.0733,35000000.0
2009-09-08 07:00:00,2.07324,2.07342,2.07279,2.07342,36000000.0
2009-09-08 07:05:00,2.07345,2.07365,2.07251,2.07354,40000000.0
2009-09-08 07:10:00,2.07378,2.07387,2.07298,2.07342,37000000.0
2009-09-08 07:15:00,2.07368,2.07398,2.07333,2.07391,39000000.0
2009-09-08 07:20:00,2.07379,2.07406,2.07306,2.07325,46000000.0
2009-09-08 07:25:00,2.07382,2.07407,2.07334,2.07334,37000000.0
2009-09-08 07:30:00,2.07332,2.07364,2.07231,2.07231,39000000.0
2009-09-08 07:35:00,2.07241,2.07272,2.07209,2.07248,40000000.0
2009-09-08 07:40:00,2.07239,2.07243,2.07149,2.0715,42000000.0
2009-09-08 07:45:00,2.07204,2.07246,2.07068,2.07224,39000000.0
2009-09-08 07:50:00,2.07226,2.07238,2.07061,2.07176,42000000.0
2009-09-08 07:55:00,2.07189,2.07189,2.07101,2.07149,36000000.0
2009-09-08 08:00:00,2.07152,2.07152,2.07041,2.07041,41000000.0
2009-09-08 08:05:00,2.07078,2.07126,2.07044,2.07087,36000000.0
2009-09-08 08:10:00,2.07115,2.07262,2.07115,2.07262,40000000.0
2009-09-08 08:15:00,2.07257,2.07296,2.07183,2.07211,42000000.0
2009-09-08 08:20:00,2.07216,2.07282,2.07173,2.07275,38000000.0
2009-09-08 08:25:00,2.07316,2.0733,2.07186,2.07186,39000000.0
2009-09-08 08:30:00,2.07152,2.07159,2.07067,2.07071,38000000.0
2009-09-08 08:35:00,2.07127,2.07214,2.07111,2.07113,44000000.0
2009-09-08 08:40:00,2.07099,2.07099,2.07038,2.07054,42000000.0
2009-09-08 08:45:00,2.07044,2.07152,2.07012,2.07057,42000000.0
2009-09-08 08:50:00,2.07024,2.07077,2.07,2.07029,40000000.0
2009-09-08 08:55:00,2.07009,2.07076,2.06955,2.06991,37000000.0
2009-09-08 09:00:00,2.07035,2.07035,2.06859,2.06859,41000000.0
2009-09-08 09:05:00,2.0683,2.06943,2.06827,2.06905,42000000.0
2009-09-08 09:10:00,2.06935,2.07043,2.06935,2.06982,44000000.0
2009-09-08 09:15:00,2.06971,2.0702,2.06938,2.07008,41000000.0
2009-09-08 09:20:00,2.07021,2.07095,2.07021,2.07062,38000000.0
2009-09-08 09:25:00,2.07053,2.071,2.07035,2.07057,46000000.0
2009-09-08 09:30:00,2.07054,2.07054,2.06904,2.06905,36000000.0
2009-09-08 09:35:00,2.06865,2.07028,2.06749,2.06996,47000000.0
2009-09-08 09:40:00,2.06958,2.07003,2.0686,2.06918,46000000.0
2009-09-08 09:45:00,2.0693,2.0704,2.06808,2.06976,44000000.0
2009-09-08 09:50:00,2.06955,2.07097,2.06939,2.07043,44000000.0
2009-09-08 09:55:00,2.07042,2.07079,2.06943,2.06944,40000000.0
2009-09-08 10:00:00,2.06945,2.0706,2.06876,2.07019,44000000.0
2009-09-08 10:05:00,2.07003,2.07244,2.06992,2.07244,39000000.0
2009-09-08 10:10:00,2.07246,2.07309,2.07246,2.07309,37000000.0
2009-09-08 10:15:00,2.07309,2.07351,2.07206,2.07347,45000000.0
2009-09-08 10:20:00,2.07399,2.07497,2.07373,2.07411,36000000.0
2009-09-08 10:25:00,2.0741,2.07428,2.07312,2.07369,45000000.0
2009-09-08 10:30:00,2.07371,2.07379,2.07232,2.07248,38000000.0
2009-09-08 10:35:00,2.07252,2.07449,2.07236,2.07449,41000000.0
2009-09-08 10:40:00,2.07434,2.07537,2.07432,2.07446,36000000.0
2009-09-08 10:45:00,2.07458,2.07468,2.07413,2.07439,40000000.0
2009-09-08 10:50:00,2.07432,2.07432,2.07211,2.07294,44000000.0
2009-09-08 10:55:00,2.07275,2.07289,2.07051,2.07146,34000000.0
2009-09-08 11:00:00,2.07144,2.072,2.06993,2.07191,41000000.0
2009-09-08 11:05:00,2.07181,2.07249,2.07176,2.07184,37000000.0
2009-09-08 11:10:00,2.07154,2.07191,2.07117,2.07184,47000000.0
2009-09-08 11:15:00,2.07197,2.072,2.07154,2.072,42000000.0
2009-09-08 11:20:00,2.07198,2.07274,2.07198,2.07267,38000000.0
2009-09-08 11:25:00,2.07269,2.07269,2.07117,2.07117,42000000.0
2009-09-08 11:30:00,2.07114,2.07172,2.07094,2.07168,43000000.0
2009-09-08 11:35:00,2.07155,2.07166,2.07087,2.07087,44000000.0
2009-09-08 11:40:00,2.07107,2.07144,2.07072,2.071,47000000.0
2009-09-08 11:45:00,2.07161,2.07369,2.07161,2.07347,44000000.0
2009-09-08 11:50:00,2.0735,2.07428,2.07349,2.07384,44000000.0
2009-09-08 11:55:00,2.07372,2.074,2.07315,2.074,43000000.0
2009-09-08 12:00:00,2.07364,2.07527,2.07329,2.07522,43000000.0
2009-09-08 12:05:00,2.07525,2.07576,2.07515,2.07548,42000000.0
2009-09-08 12:10:00,2.07552,2.076,2.07498,2.07578,38000000.0
2009-09-08 12:15:00,2.07561,2.0761,2.07514,2.07535,44000000.0
2009-09-08 12:20:00,2.07557,2.07565,2.07334,2.0753,39000000.0
2009-09-08 12:25:00,2.0756,2.07638,2.0756,2.07604,39000000.0
2009-09-08 12:30:00,2.07592,2.07671,2.07583,2.07655,39000000.0
2009-09-08 12:35:00,2.0765,2.07672,2.07614,2.07662,42000000.0
2009-09-08 12:40:00,2.07646,2.07686,2.07617,2.07619,37000000.0
2009-09-08 12:45:00,2.07562,2.07674,2.07562,2.07622,42000000.0
2009-09-08 12:50:00,2.07615,2.0769,2.07587,2.0769,41000000.0
2009-09-08 12:55:00,2.07709,2.078,2.07709,2.07781,37000000.0
2009-09-08 13:00:00,2.07783,2.07783,2.07699,2.0775,38000000.0
2009-09-08 13:05:00,2.07743,2.07817,2.07712,2.07758,37000000.0
2009-09-08 13:10:00,2.07773,2.0781,2.07703,2.07732,41000000.0
2009-09-08 13:15:00,2.07738,2.07745,2.07683,2.07706,43000000.0
2009-09-08 13:20:00,2.07695,2.07728,2.07643,2.0767,41000000.0
2009-09-08 13:25:00,2.07638,2.07846,2.07611,2.07786,61000000.0
2009-09-08 13:30:00,2.07738,2.07787,2.07721,2.07756,75000000.0
2009-09-08 13:35:00,2.07762,2.07785,2.07647,2.07666,84000000.0
2009-09-08 13:40:00,2.07678,2.07804,2.07673,2.07779,86000000.0
2009-09-08 13:45:00,2.07793,2.07864,2.07763,2.07778,104000000.0
2009-09-08 13:50:00,2.07756,2.07857,2.07731,2.07857,128000000.0
2009-09-08 13:55:00,2.0788,2.07983,2.07863,2.0795,124000000.0
2009-09-08 14:00:00,2.07908,2.07908,2.07859,2.07859,144000000.0
2009-09-08 14:05:00,2.07858,2.07913,2.07795,2.07826,144000000.0
2009-09-08 14:10:00,2.07828,2.0784,2.07776,2.0784,101000000.0
2009-09-08 14:15:00,2.07828,2.07874,2.07788,2.07825,145000000.0
2009-09-08 14:20:00,2.07845,2.07908,2.07787,2.07852,143000000.0
2009-09-08 14:25:00,2.07818,2.07842,2.07754,2.07842,118000000.0
2009-09-08 14:30:00,2.07868,2.07903,2.0779,2.07803,128000000.0
2009-09-08 14:35:00,2.07821,2.07821,2.07726,2.07805,165000000.0
2009-09-08 14:40:00,2.07787,2.07795,2.07722,2.07722,141000000.0
2009-09-08 14:45:00,2.07709,2.07771,2.07688,2.07698,104000000.0
2009-09-08 14:50:00,2.07694,2.07826,2.07683,2.07764,126000000.0
2009-09-08 14:55:00,2.07762,2.07773,2.07671,2.07756,91000000.0
2009-09-08 15:00:00,2.07679,2.07808,2.07617,2.07804,131000000.0
2009-09-08 15:05:00,2.07795,2.07845,2.07667,2.07667,129000000.0
2009-09-08 15:10:00,2.07679,2.07714,2.07656,2.07714,160000000.0
2009-09-08 15:15:00,2.07708,2.07889,2.07708,2.07889,82000000.0
2009-09-08 15:20:00,2.07912,2.07985,2.07894,2.07923,110000000.0
2009-09-08 15:25:00,2.07902,2.0798,2.07723,2.07723,188000000.0
2009-09-08 15:30:00,2.07705,2.07972,2.07675,2.07844,208000000.0
2009-09-08 15:35:00,2.078,2.07887,2.07766,2.07855,178000000.0
2009-09-08 15:40:00,2.07878,2.07976,2.07863,2.07976,180000000.0
2009-09-08 15:45:00,2.07983,2.08102,2.07983,2.08031,149000000.0
2009-09-08 15:50:00,2.08041,2.08045,2.0798,2.08016,112000000.0
2009-09-08 15:55:00,2.08019,2.08293,2.08019,2.08293,150000000.0
2009-09-08 16:00:00,2.08344,2.08422,2.08255,2.08339,200000000.0
2009-09-08 16:05:00,2.08324,2.08373,2.08265,2.08308,188000000.0
2009-09-08 16:10:00,2.083,2.08309,2.08236,2.08296,169000000.0
2009-09-08 16:15:00,2.08261,2.08277,2.08186,2.08202,185000000.0
2009-09-08 16:20:00,2.08199,2.08215,2.08135,2.08176,231000000.0
2009-09-08 16:25:00,2.08184,2.08273,2.08171,2.08264,173000000.0
2009-09-08 16:30:00,2.0826,2.08295,2.08137,2.08293,183000000.0
2009-09-08 16:35:00,2.08292,2.08333,2.08079,2.081,229000000.0
2009-09-08 16:40:00,2.08141,2.08379,2.08137,2.08333,218000000.0
2009-09-08 16:45:00,2.08315,2.08339,2.08272,2.08291,236000000.0
2009-09-08 16:50:00,2.08284,2.08294,2.08201,2.08213,142000000.0
2009-09-08 16:55:00,2.08187,2.08216,2.08112,2.08197,178000000.0
2009-09-08 17:00:00,2.08169,2.08212,2.08013,2.08057,176000000.0
2009-09-08 17:05:00,2.08057,2.08105,2.08037,2.08064,206000000.0
2009-09-08 17:10:00,2.08059,2.08063,2.07996,2.08063,165000000.0
2009-09-08 17:15:00,2.0814,2.08283,2.0814,2.08239,139000000.0
2009-09-08 17:20:00,2.08235,2.08235,2.08136,2.08184,140000000.0
2009-09-08 17:25:00,2.08168,2.0827,2.08168,2.08209,157000000.0
2009-09-08 17:30:00,2.082,2.08348,2.08187,2.08348,301000000.0
2009-09-08 17:35:00,2.08361,2.08379,2.08211,2.0832,233000000.0
2009-09-08 17:40:00,2.08311,2.08358,2.08233,2.08291,225000000.0
2009-09-08 17:45:00,2.08308,2.08332,2.08157,2.08163,303000000.0
2009-09-08 17:50:00,2.0817,2.08257,2.08133,2.08253,232000000.0
2009-09-08 17:55:00,2.08215,2.08222,2.08026,2.08037,196000000.0
2009-09-08 18:00:00,2.08045,2.08217,2.08027,2.08081,190000000.0
2009-09-08 18:05:00,2.08063,2.08068,2.08012,2.08053,196000000.0
2009-09-08 18:10:00,2.08064,2.08134,2.08059,2.08099,136000000.0
2009-09-08 18:15:00,2.08095,2.08115,2.07974,2.0799,226000000.0
2009-09-08 18:20:00,2.08026,2.0814,2.0802,2.08097,228000000.0
2009-09-08 18:25:00,2.08092,2.08241,2.08068,2.08241,151000000.0
2009-09-08 18:30:00,2.08211,2.08277,2.08201,2.08231,194000000.0
2009-09-08 18:35:00,2.08216,2.08216,2.08117,2.08117,273000000.0
2009-09-08 18:40:00,2.08157,2.08202,2.08078,2.08153,232000000.0
2009-09-08 18:45:00,2.08146,2.0827,2.0812,2.0827,216000000.0
2009-09-08 18:50:00,2.08251,2.08293,2.08144,2.08144,129000000.0
2009-09-08 18:55:00,2.08144,2.08243,2.08133,2.08216,98000000.0
2009-09-08 19:00:00,2.0821,2.0821,2.08135,2.08149,129000000.0
2009-09-08 19:05:00,2.08131,2.08256,2.08131,2.08234,232000000.0
2009-09-08 19:10:00,2.0831,2.08337,2.08174,2.08181,148000000.0
2009-09-08 19:15:00,2.08175,2.08175,2.0809,2.08147,123000000.0
2009-09-08 19:20:00,2.08145,2.08231,2.08117,2.08117,120000000.0
2009-09-08 19:25:00,2.08116,2.08167,2.08087,2.08113,216000000.0
2009-09-08 19:30:00,2.0812,2.08177,2.08117,2.08135,154000000.0
2009-09-08 19:35:00,2.08132,2.08206,2.08132,2.08185,101000000.0
2009-09-08 19:40:00,2.08184,2.08245,2.0814,2.08199,94000000.0
2009-09-08 19:45:00,2.08206,2.08242,2.08189,2.08225,118000000.0
2009-09-08 19:50:00,2.08234,2.08234,2.08089,2.08103,93000000.0
2009-09-08 19:55:00,2.08121,2.08198,2.08096,2.08176,106000000.0
2009-09-08 20:00:00,2.08141,2.08148,2.08097,2.08129,101000000.0
2009-09-08 20:05:00,2.0816,2.08204,2.0811,2.08141,97000000.0
2009-09-08 20:10:00,2.08128,2.08208,2.081,2.08208,77000000.0
2009-09-08 20:15:00,2.08226,2.08252,2.08184,2.08206,82000000.0
2009-09-08 20:20:00,2.08169,2.08197,2.08108,2.08159,54000000.0
2009-09-08 20:25:00,2.08156,2.08298,2.08081,2.08298,76000000.0
2009-09-08 20:30:00,2.08327,2.08327,2.082,2.08249,106000000.0
2009-09-08 20:35:00,2.08279,2.08308,2.08214,2.08227,60000000.0
2009-09-08 20:40:00,2.08228,2.08228,2.0813,2.08137,49000000.0
2009-09-08 20:45:00,2.0815,2.08265,2.08146,2.08263,61000000.0
2009-09-08 20:50:00,2.08211,2.08238,2.08145,2.08148,59000000.0
2009-09-08 20:55:00,2.08134,2.08249,2.08113,2.08231,56000000.0
2009-09-08 21:00:00,2.08245,2.08346,2.08147,2.08289,66000000.0
2009-09-08 21:05:00,2.08274,2.08358,2.08219,2.08309,46000000.0
2009-09-08 21:10:00,2.08305,2.08359,2.08165,2.08279,41000000.0
2009-09-08 21:15:00,2.08285,2.08333,2.08248,2.08252,40000000.0
2009-09-08 21:20:00,2.0826,2.08281,2.08197,2.08255,45000000.0
2009-09-08 21:25:00,2.08252,2.08271,2.08168,2.08194,88000000.0
2009-09-08 21:30:00,2.08212,2.08261,2.08211,2.08238,41000000.0
2009-09-08 21:35:00,2.08245,2.08257,2.08037,2.08037,76000000.0
2009-09-08 21:40:00,2.08022,2.08059,2.08002,2.08055,61000000.0
2009-09-08 21:45:00,2.08072,2.08073,2.08015,2.08073,50000000.0
2009-09-08 21:50:00,2.08082,2.08087,2.07989,2.08028,45000000.0
2009-09-08 21:55:00,2.08022,2.08147,2.08022,2.08135,87000000.0
2009-09-08 22:00:00,2.08137,2.08205,2.08127,2.08172,86000000.0
2009-09-08 22:05:00,2.08173,2.08193,2.08064,2.08069,82000000.0
2009-09-08 22:10:00,2.08069,2.08072,2.07921,2.08044,57000000.0
2009-09-08 22:15:00,2.08046,2.08077,2.08032,2.08042,47000000.0
2009-09-08 22:20:00,2.08045,2.08067,2.08016,2.08042,54000000.0
2009-09-08 22:25:00,2.08064,2.08085,2.07994,2.08001,43000000.0
2009-09-08 22:30:00,2.0805,2.0805,2.07985,2.07985,125000000.0
2009-09-08 22:35:00,2.07973,2.08103,2.07973,2.08088,107000000.0
2009-09-08 22:40:00,2.08076,2.08083,2.07965,2.0803,53000000.0
2009-09-08 22:45:00,2.08002,2.08018,2.07924,2.08005,57000000.0
2009-09-08 22:50:00,2.08011,2.08034,2.07947,2.07947,53000000.0
2009-09-08 22:55:00,2.07911,2.07946,2.07845,2.07845,40000000.0
2009-09-08 23:00:00,2.07792,2.07951,2.07776,2.07854,52000000.0
2009-09-08 23:05:00,2.07848,2.08076,2.07848,2.08052,50000000.0
2009-09-08 23:10:00,2.08044,2.08044,2.08005,2.08029,37000000.0
2009-09-08 23:15:00,2.0799,2.08031,2.07931,2.08005,48000000.0
2009-09-08 23:20:00,2.07994,2.08021,2.07983,2.07988,38000000.0
2009-09-08 23:25:00,2.07957,2.0801,2.07927,2.07976,67000000.0
2009-09-08 23:30:00,2.07969,2.0803,2.07965,2.08022,56000000.0
2009-09-08 23:35:00,2.08018,2.08018,2.07971,2.07988,47000000.0
2009-09-08 23:40:00,2.07994,2.08041,2.07982,2.08027,64000000.0
2009-09-08 23:45:00,2.08024,2.08076,2.0799,2.08024,37000000.0
2009-09-08 23:50:00,2.08029,2.08083,2.07961,2.07961,40000000.0
2009-09-08 23:55:00,2.08034,2.0811,2.08021,2.0811,72000000.0
2009-09-09 00:00:00,2.08095,2.08126,2.07975,2.08074,46000000.0
2009-09-09 00:05:00,2.08038,2.08145,2.08029,2.08117,41000000.0
2009-09-09 00:10:00,2.08098,2.08106,2.08056,2.08097,57000000.0
2009-09-09 00:15:00,2.08067,2.08148,2.0806,2.08124,39000000.0
2009-09-09 00:20:00,2.08147,2.08219,2.08088,2.08123,42000000.0
2009-09-09 00:25:00,2.08114,2.08165,2.0806,2.08144,43000000.0
2009-09-09 00:30:00,2.0815,2.08197,2.07964,2.07967,52000000.0
2009-09-09 00:35:00,2.07966,2.0804,2.07761,2.07982,38000000.0
2009-09-09 00:40:00,2.07982,2.0802,2.0796,2.07989,37000000.0
2009-09-09 00:45:00,2.07981,2.08068,2.07981,2.08016,51000000.0
2009-09-09 00:50:00,2.08033,2.08033,2.07926,2.07946,44000000.0
2009-09-09 00:55:00,2.07951,2.07966,2.07821,2.07954,36000000.0
2009-09-09 01:00:00,2.07948,2.07972,2.07773,2.07869,54000000.0
2009-09-09 01:05:00,2.07868,2.07878,2.0782,2.07865,39000000.0
2009-09-09 01:10:00,2.07856,2.07856,2.07805,2.07821,49000000.0
2009-09-09 01:15:00,2.07812,2.07882,2.07801,2.07873,47000000.0
2009-09-09 01:20:00,2.07869,2.07944,2.07851,2.07878,45000000.0
2009-09-09 01:25:00,2.07887,2.07909,2.07844,2.07884,57000000.0
2009-09-09 01:30:00,2.07892,2.07967,2.07873,2.07873,69000000.0
2009-09-09 01:35:00,2.07862,2.0788,2.0778,2.07801,48000000.0
2009-09-09 01:40:00,2.07824,2.07828,2.07707,2.07795,40000000.0
2009-09-09 01:45:00,2.07817,2.07841,2.07775,2.07808,43000000.0
2009-09-09 01:50:00,2.07792,2.07826,2.07749,2.07793,55000000.0
2009-09-09 01:55:00,2.07798,2.07857,2.07784,2.07786,59000000.0
2009-09-09 02:00:00,2.07829,2.07873,2.07509,2.07821,43000000.0
2009-09-09 02:05:00,2.07799,2.07875,2.07799,2.07832,42000000.0
2009-09-09 02:10:00,2.07808,2.07816,2.07734,2.07747,37000000.0
2009-09-09 02:15:00,2.07757,2.07843,2.0774,2.07824,42000000.0
2009-09-09 02:20:00,2.0779,2.07887,2.07762,2.0779,38000000.0
2009-09-09 02:25:00,2.0775,2.07754,2.07685,2.07731,40000000.0
2009-09-09 02:30:00,2.07693,2.07788,2.07664,2.07765,40000000.0
2009-09-09 02:35:00,2.07747,2.07747,2.07648,2.0766,40000000.0
2009-09-09 02:40:00,2.07709,2.07717,2.07664,2.07664,36000000.0
2009-09-09 02:45:00,2.07651,2.07678,2.07615,2.07647,46000000.0
2009-09-09 02:50:00,2.07639,2.07775,2.07624,2.07723,39000000.0
2009-09-09 02:55:00,2.07749,2.07752,2.07571,2.07629,42000000.0
2009-09-09 03:00:00,2.07626,2.07661,2.0757,2.0757,37000000.0
2009-09-09 03:05:00,2.07572,2.07611,2.07488,2.07531,41000000.0
2009-09-09 03:10:00,2.0754,2.07667,2.07532,2.07558,46000000.0
2009-09-09 03:15:00,2.07545,2.07618,2.07516,2.07578,41000000.0
2009-09-09 03:20:00,2.07577,2.07611,2.07482,2.07597,42000000.0
2009-09-09 03:25:00,2.07601,2.07687,2.07515,2.07682,43000000.0
2009-09-09 03:30:00,2.07749,2.07912,2.07676,2.07806,42000000.0
2009-09-09 03:35:00,2.07812,2.07836,2.07693,2.07693,42000000.0
2009-09-09 03:40:00,2.07734,2.07771,2.07716,2.07768,47000000.0
2009-09-09 03:45:00,2.07794,2.07867,2.07748,2.07839,42000000.0
2009-09-09 03:50:00,2.07824,2.0797,2.07824,2.07909,42000000.0
2009-09-09 03:55:00,2.07924,2.07963,2.0782,2.07963,36000000.0
2009-09-09 04:00:00,2.07959,2.08011,2.07919,2.08009,42000000.0
2009-09-09 04:05:00,2.07913,2.08013,2.07682,2.07965,43000000.0
2009-09-09 04:10:00,2.07911,2.08129,2.07862,2.08095,40000000.0
2009-09-09 04:15:00,2.08082,2.08091,2.07998,2.08091,40000000.0
2009-09-09 04:20:00,2.0815,2.08211,2.08137,2.08172,43000000.0
2009-09-09 04:25:00,2.08142,2.08159,2.08024,2.08047,41000000.0
2009-09-09 04:30:00,2.08099,2.08099,2.07943,2.0801,42000000.0
2009-09-09 04:35:00,2.08024,2.08057,2.0801,2.08057,38000000.0
2009-09-09 04:40:00,2.08055,2.08251,2.08053,2.08184,38000000.0
2009-09-09 04:45:00,2.08179,2.08196,2.08052,2.08091,42000000.0
2009-09-09 04:50:00,2.08084,2.08131,2.07953,2.07991,38000000.0
2009-09-09 04:55:00,2.07997,2.08005,2.07949,2.07961,38000000.0
2009-09-09 05:00:00,2.07943,2.08072,2.07938,2.08039,34000000.0
2009-09-09 05:05:00,2.07986,2.08219,2.07907,2.08218,38000000.0
2009-09-09 05:10:00,2.08162,2.08162,2.07944,2.08137,41000000.0
2009-09-09 05:15:00,2.08139,2.08139,2.08044,2.0813,36000000.0
2009-09-09 05:20:00,2.08142,2.08181,2.08043,2.08072,42000000.0
2009-09-09 05:25:00,2.08086,2.08164,2.08068,2.08148,38000000.0
2009-09-09 05:30:00,2.08135,2.08263,2.08095,2.08169,43000000.0
2009-09-09 05:35:00,2.08208,2.08339,2.08175,2.08247,35000000.0
2009-09-09 05:40:00,2.0826,2.08305,2.08082,2.08268,36000000.0
2009-09-09 05:45:00,2.08268,2.08289,2.08205,2.08205,43000000.0
2009-09-09 05:50:00,2.08217,2.08234,2.0814,2.08217,42000000.0
2009-09-09 05:55:00,2.08192,2.08222,2.08064,2.08085,38000000.0
2009-09-09 06:00:00,2.08071,2.08146,2.08071,2.08138,37000000.0
2009-09-09 06:05:00,2.08144,2.08144,2.08068,2.08126,36000000.0
2009-09-09 06:10:00,2.08129,2.08225,2.08118,2.08164,39000000.0
2009-09-09 06:15:00,2.08165,2.08171,2.08107,2.08128,39000000.0
2009-09-09 06:20:00,2.0813,2.08144,2.08103,2.08116,44000000.0
2009-09-09 06:25:00,2.08119,2.08167,2.08096,2.08128,45000000.0
2009-09-09 06:30:00,2.08137,2.08156,2.08074,2.08074,36000000.0
2009-09-09 06:35:00,2.08078,2.08101,2.08065,2.08068,35000000.0
2009-09-09 06:40:00,2.08079,2.08114,2.08057,2.08087,33000000.0
2009-09-09 06:45:00,2.08085,2.0812,2.08074,2.0808,34000000.0
2009-09-09 06:50:00,2.08078,2.08137,2.08003,2.08017,44000000.0
2009-09-09 06:55:00,2.08067,2.08105,2.08025,2.08031,35000000.0
2009-09-09 07:00:00,2.08075,2.08154,2.0799,2.08154,38000000.0
2009-09-09 07:05:00,2.0816,2.08175,2.08083,2.08114,40000000.0
2009-09-09 07:10:00,2.08105,2.08118,2.08065,2.08065,37000000.0
2009-09-09 07:15:00,2.08066,2.0817,2.08055,2.08159,39000000.0
2009-09-09 07:20:00,2.08141,2.08248,2.08141,2.08237,46000000.0
2009-09-09 07:25:00,2.08249,2.08354,2.08239,2.08274,37000000.0
2009-09-09 07:30:00,2.08261,2.08264,2.08149,2.08149,39000000.0
2009-09-09 07:35:00,2.08155,2.08277,2.08155,2.08259,40000000.0
2009-09-09 07:40:00,2.08231,2.08252,2.08168,2.08234,42000000.0
2009-09-09 07:45:00,2.08245,2.08248,2.08104,2.0824,42000000.0
2009-09-09 07:50:00,2.08243,2.083,2.08171,2.083,42000000.0
2009-09-09 07:55:00,2.08299,2.08311,2.081,2.081,36000000.0
2009-09-09 08:00:00,2.08071,2.08141,2.08032,2.08032,41000000.0
2009-09-09 08:05:00,2.08039,2.08203,2.0802,2.08074,36000000.0
2009-09-09 08:10:00,2.08097,2.08108,2.0796,2.08021,40000000.0
2009-09-09 08:15:00,2.08027,2.08096,2.07986,2.08045,42000000.0
2009-09-09 08:20:00,2.08036,2.08139,2.08034,2.0812,38000000.0
2009-09-09 08:25:00,2.0816,2.08167,2.08068,2.08087,39000000.0
2009-09-09 08:30:00,2.08091,2.08237,2.08071,2.08234,38000000.0
2009-09-09 08:35:00,2.08202,2.08289,2.08185,2.08282,44000000.0
2009-09-09 08:40:00,2.08267,2.08299,2.08248,2.08299,42000000.0
2009-09-09 08:45:00,2.08301,2.08351,2.08167,2.0835,44000000.0
2009-09-09 08:50:00,2.08329,2.08491,2.0829,2.08467,40000000.0
2009-09-09 08:55:00,2.08443,2.08523,2.08443,2.08494,37000000.0
2009-09-09 09:00:00,2.08501,2.08506,2.08437,2.08454,41000000.0
2009-09-09 09:05:00,2.0846,2.08563,2.0846,2.08484,45000000.0
2009-09-09 09:10:00,2.08447,2.08566,2.08447,2.08496,44000000.0
2009-09-09 09:15:00,2.08512,2.08516,2.08394,2.08396,41000000.0
2009-09-09 09:20:00,2.08381,2.08468,2.08358,2.0845,38000000.0
2009-09-09 09:25:00,2.08414,2.08584,2.08379,2.08572,46000000.0
2009-09-09 09:30:00,2.08577,2.08636,2.08526,2.08558,36000000.0
2009-09-09 09:35:00,2.0854,2.08594,2.08318,2.08525,47000000.0
2009-09-09 09:40:00,2.08513,2.08513,2.08451,2.08467,42000000.0
2009-09-09 09:45:00,2.08486,2.08647,2.08426,2.08647,47000000.0
2009-09-09 09:50:00,2.08627,2.08679,2.08595,2.08668,44000000.0
2009-09-09 09:55:00,2.08659,2.08659,2.08485,2.08485,40000000.0
2009-09-09 10:00:00,2.08439,2.08515,2.08414,2.08469,44000000.0
2009-09-09 10:05:00,2.08476,2.08655,2.08443,2.08619,39000000.0
2009-09-09 10:10:00,2.08624,2.08652,2.0849,2.0849,37000000.0
2009-09-09 10:15:00,2.08465,2.08589,2.08447,2.08577,45000000.0
2009-09-09 10:20:00,2.08553,2.08671,2.08521,2.08643,36000000.0
2009-09-09 10:25:00,2.08643,2.08654,2.0855,2.08565,45000000.0
2009-09-09 10:30:00,2.08538,2.08552,2.08488,2.08533,38000000.0
2009-09-09 10:35:00,2.0853,2.08617,2.08514,2.08611,41000000.0
2009-09-09 10:40:00,2.08611,2.08632,2.08531,2.08625,36000000.0
2009-09-09 10:45:00,2.08585,2.0864,2.08577,2.0862,40000000.0
2009-09-09 10:50:00,2.08613,2.08619,2.08475,2.08501,44000000.0
2009-09-09 10:55:00,2.08498,2.0851,2.08277,2.08443,34000000.0
2009-09-09 11:00:00,2.08432,2.08446,2.08292,2.08401,41000000.0
2009-09-09 11:05:00,2.08404,2.08492,2.08351,2.08474,38000000.0
2009-09-09 11:10:00,2.08467,2.08468,2.08301,2.08334,47000000.0
2009-09-09 11:15:00,2.08341,2.08529,2.08341,2.08529,42000000.0
2009-09-09 11:20:00,2.08555,2.08593,2.08468,2.08567,38000000.0
2009-09-09 11:25:00,2.08569,2.08591,2.08463,2.08478,42000000.0
2009-09-09 11:30:00,2.08453,2.08453,2.08366,2.08418,43000000.0
2009-09-09 11:35:00,2.0841,2.08516,2.08396,2.08508,44000000.0
2009-09-09 11:40:00,2.08553,2.08656,2.08483,2.08656,47000000.0
2009-09-09 11:45:00,2.08659,2.08682,2.08636,2.0864,44000000.0
2009-09-09 11:50:00,2.0865,2.0866,2.08557,2.08582,44000000.0
2009-09-09 11:55:00,2.08588,2.08588,2.0846,2.08501,43000000.0
2009-09-09 12:00:00,2.08513,2.08567,2.08444,2.08456,43000000.0
2009-09-09 12:05:00,2.08421,2.08507,2.08329,2.08507,42000000.0
2009-09-09 12:10:00,2.08523,2.08543,2.08505,2.0852,38000000.0
2009-09-09 12:15:00,2.08536,2.0858,2.08507,2.08535,44000000.0
2009-09-09 12:20:00,2.0854,2.08549,2.08348,2.08367,39000000.0
2009-09-09 12:25:00,2.08389,2.08389,2.08295,2.08305,39000000.0
2009-09-09 12:30:00,2.08307,2.08349,2.08266,2.08333,39000000.0
2009-09-09 12:35:00,2.08389,2.08389,2.08278,2.08337,42000000.0
2009-09-09 12:40:00,2.08344,2.08354,2.08227,2.08245,37000000.0
2009-09-09 12:45:00,2.08202,2.08388,2.08202,2.08321,42000000.0
2009-09-09 12:50:00,2.08383,2.08398,2.08304,2.08304,41000000.0
2009-09-09 12:55:00,2.08309,2.08315,2.08195,2.08242,37000000.0
2009-09-09 13:00:00,2.08245,2.08364,2.08236,2.08364,38000000.0
2009-09-09 13:05:00,2.08365,2.08365,2.08275,2.08335,37000000.0
2009-09-09 13:10:00,2.0829,2.0834,2.08205,2.08332,40000000.0
2009-09-09 13:15:00,2.08309,2.08309,2.08013,2.08013,43000000.0
2009-09-09 13:20:00,2.08011,2.08166,2.08011,2.08166,41000000.0
2009-09-09 13:25:00,2.08113,2.08113,2.07893,2.07924,61000000.0
2009-09-09 13:30:00,2.0796,2.08056,2.0796,2.08032,75000000.0
2009-09-09 13:35:00,2.08022,2.08029,2.07865,2.07951,84000000.0
2009-09-09 13:40:00,2.07877,2.07929,2.07762,2.07778,86000000.0
2009-09-09 13:45:00,2.07772,2.0795,2.07772,2.07938,104000000.0
2009-09-09 13:50:00,2.0793,2.07935,2.07828,2.07853,128000000.0
2009-09-09 13:55:00,2.07853,2.08012,2.07849,2.08012,124000000.0
2009-09-09 14:00:00,2.08028,2.08045,2.07972,2.07973,144000000.0
2009-09-09 14:05:00,2.07976,2.08065,2.07954,2.0801,144000000.0
2009-09-09 14:10:00,2.07997,2.08082,2.07972,2.08062,101000000.0
2009-09-09 14:15:00,2.08098,2.08098,2.07875,2.07875,145000000.0
2009-09-09 14:20:00,2.07878,2.08049,2.07878,2.07982,143000000.0
2009-09-09 14:25:00,2.07971,2.08134,2.0795,2.08103,118000000.0
2009-09-09 14:30:00,2.08097,2.0819,2.08044,2.08162,128000000.0
2009-09-09 14:35:00,2.08196,2.08244,2.08154,2.08244,165000000.0
2009-09-09 14:40:00,2.08256,2.08267,2.0822,2.08241,141000000.0
2009-09-09 14:45:00,2.08237,2.08237,2.08147,2.08147,104000000.0
2009-09-09 14:50:00,2.08167,2.08167,2.08038,2.08119,126000000.0
2009-09-09 14:55:00,2.08109,2.08294,2.08103,2.08294,91000000.0
2009-09-09 15:00:00,2.083,2.083,2.08188,2.08232,131000000.0
2009-09-09 15:05:00,2.0825,2.08345,2.0825,2.08311,129000000.0
2009-09-09 15:10:00,2.0831,2.08388,2.08278,2.08307,160000000.0
2009-09-09 15:15:00,2.08338,2.08437,2.08328,2.08377,82000000.0
2009-09-09 15:20:00,2.0838,2.08418,2.08315,2.08327,110000000.0
2009-09-09 15:25:00,2.08353,2.08391,2.0817,2.0818,188000000.0
2009-09-09 15:30:00,2.08155,2.0845,2.08127,2.08442,208000000.0
2009-09-09 15:35:00,2.08443,2.08443,2.08294,2.08358,178000000.0
2009-09-09 15:40:00,2.0839,2.08433,2.08368,2.0841,180000000.0
2009-09-09 15:45:00,2.0838,2.08391,2.08251,2.08314,149000000.0
2009-09-09 15:50:00,2.0834,2.08344,2.08229,2.0829,112000000.0
2009-09-09 15:55:00,2.08298,2.08497,2.08278,2.08497,150000000.0
2009-09-09 16:00:00,2.08523,2.0855,2.08386,2.08412,200000000.0
2009-09-09 16:05:00,2.08402,2.08427,2.08204,2.08246,188000000.0
2009-09-09 16:10:00,2.08269,2.08339,2.08269,2.08288,169000000.0
2009-09-09 16:15:00,2.08252,2.08336,2.08228,2.08293,185000000.0
2009-09-09 16:20:00,2.08351,2.08485,2.08336,2.08446,231000000.0
2009-09-09 16:25:00,2.08444,2.08491,2.08372,2.08487,173000000.0
2009-09-09 16:30:00,2.08488,2.08636,2.08443,2.08633,183000000.0
2009-09-09 16:35:00,2.08658,2.08662,2.0853,2.08654,229000000.0
2009-09-09 16:40:00,2.08676,2.08728,2.08582,2.086,218000000.0
2009-09-09 16:45:00,2.08614,2.08777,2.0861,2.0876,236000000.0
2009-09-09 16:50:00,2.08789,2.08789,2.08665,2.08732,142000000.0
2009-09-09 16:55:00,2.08767,2.08826,2.08731,2.08777,178000000.0
2009-09-09 17:00:00,2.08813,2.08906,2.08813,2.08906,176000000.0
2009-09-09 17:05:00,2.08879,2.08879,2.08685,2.08765,206000000.0
2009-09-09 17:10:00,2.08762,2.08821,2.08712,2.08815,165000000.0
2009-09-09 17:15:00,2.08827,2.08841,2.08772,2.08772,139000000.0
2009-09-09 17:20:00,2.0878,2.08798,2.08654,2.08654,140000000.0
2009-09-09 17:25:00,2.08664,2.08701,2.08591,2.0865,157000000.0
2009-09-09 17:30:00,2.0865,2.08815,2.08624,2.0881,301000000.0
2009-09-09 17:35:00,2.08832,2.08844,2.08721,2.08732,233000000.0
2009-09-09 17:40:00,2.08746,2.08779,2.0868,2.08714,225000000.0
2009-09-09 17:45:00,2.08735,2.08897,2.08735,2.08895,303000000.0
2009-09-09 17:50:00,2.08888,2.0897,2.08845,2.0897,232000000.0
2009-09-09 17:55:00,2.08998,2.09005,2.08944,2.08996,196000000.0
2009-09-09 18:00:00,2.08995,2.08995,2.08929,2.08967,190000000.0
2009-09-09 18:05:00,2.08941,2.08961,2.08919,2.08927,196000000.0
2009-09-09 18:10:00,2.08927,2.08994,2.08896,2.08911,136000000.0
2009-09-09 18:15:00,2.08906,2.08924,2.08875,2.08921,226000000.0
2009-09-09 18:20:00,2.08921,2.09005,2.08921,2.08988,228000000.0
2009-09-09 18:25:00,2.08969,2.08989,2.08937,2.08948,151000000.0
2009-09-09 18:30:00,2.08924,2.09006,2.08924,2.08975,194000000.0
2009-09-09 18:35:00,2.08953,2.08988,2.08838,2.08838,273000000.0
2009-09-09 18:40:00,2.08837,2.08872,2.08817,2.08845,232000000.0
2009-09-09 18:45:00,2.08847,2.08888,2.08842,2.08879,216000000.0
2009-09-09 18:50:00,2.08885,2.089,2.0883,2.08866,129000000.0
2009-09-09 18:55:00,2.08877,2.08932,2.08843,2.08863,98000000.0
2009-09-09 19:00:00,2.08887,2.08934,2.08837,2.0892,129000000.0
2009-09-09 19:05:00,2.08918,2.08922,2.088,2.08866,232000000.0
2009-09-09 19:10:00,2.08877,2.08899,2.0881,2.08831,148000000.0
2009-09-09 19:15:00,2.08839,2.08872,2.08828,2.08872,123000000.0
2009-09-09 19:20:00,2.08902,2.08926,2.08845,2.08872,120000000.0
2009-09-09 19:25:00,2.08866,2.08925,2.08815,2.08861,216000000.0
2009-09-09 19:30:00,2.08898,2.09025,2.08898,2.09025,154000000.0
2009-09-09 19:35:00,2.09071,2.09102,2.09007,2.0903,101000000.0
2009-09-09 19:40:00,2.09026,2.0904,2.0901,2.09025,94000000.0
2009-09-09 19:45:00,2.09034,2.09059,2.09007,2.09028,118000000.0
2009-09-09 19:50:00,2.09019,2.09104,2.08946,2.08946,93000000.0
2009-09-09 19:55:00,2.08949,2.0895,2.08908,2.08919,106000000.0
2009-09-09 20:00:00,2.08895,2.08906,2.08818,2.08887,101000000.0
2009-09-09 20:05:00,2.0886,2.0896,2.08828,2.08913,97000000.0
2009-09-09 20:10:00,2.0891,2.08974,2.08903,2.08974,77000000.0
2009-09-09 20:15:00,2.08984,2.09176,2.08984,2.09103,82000000.0
2009-09-09 20:20:00,2.0907,2.09106,2.09014,2.09031,54000000.0
2009-09-09 20:25:00,2.09024,2.09043,2.08964,2.0901,76000000.0
2009-09-09 20:30:00,2.09023,2.09128,2.0892,2.09128,106000000.0
2009-09-09 20:35:00,2.09135,2.09135,2.09044,2.09044,60000000.0
2009-09-09 20:40:00,2.09058,2.09125,2.09057,2.09094,49000000.0
2009-09-09 20:45:00,2.09086,2.0911,2.09049,2.09089,61000000.0
2009-09-09 20:50:00,2.09066,2.09128,2.09032,2.09093,59000000.0
2009-09-09 20:55:00,2.0909,2.09141,2.08989,2.09055,56000000.0
2009-09-09 21:00:00,2.09037,2.09135,2.09031,2.09116,66000000.0
2009-09-09 21:05:00,2.09099,2.09162,2.09099,2.0916,46000000.0
2009-09-09 21:10:00,2.09147,2.09218,2.08958,2.09212,41000000.0
2009-09-09 21:15:00,2.09225,2.09273,2.09126,2.09273,45000000.0
2009-09-09 21:20:00,2.09274,2.09305,2.09262,2.09267,45000000.0
2009-09-09 21:25:00,2.09259,2.0929,2.09216,2.0923,88000000.0
2009-09-09 21:30:00,2.09215,2.09224,2.09197,2.09222,41000000.0
2009-09-09 21:35:00,2.09214,2.09214,2.09167,2.09167,76000000.0
2009-09-09 21:40:00,2.09147,2.09167,2.09006,2.09071,61000000.0
2009-09-09 21:45:00,2.09036,2.09072,2.09019,2.09019,50000000.0
2009-09-09 21:50:00,2.08995,2.09038,2.08975,2.09038,45000000.0
2009-09-09 21:55:00,2.0908,2.0912,2.08994,2.08996,87000000.0
2009-09-09 22:00:00,2.09009,2.09009,2.08934,2.08959,86000000.0
2009-09-09 22:05:00,2.08976,2.0905,2.08973,2.08973,82000000.0
2009-09-09 22:10:00,2.08975,2.09003,2.08968,2.09002,57000000.0
2009-09-09 22:15:00,2.09008,2.09037,2.09007,2.09018,47000000.0
2009-09-09 22:20:00,2.09011,2.09154,2.08979,2.0913,54000000.0
2009-09-09 22:25:00,2.09139,2.09179,2.0912,2.09149,43000000.0
2009-09-09 22:30:00,2.09169,2.09195,2.09119,2.09131,125000000.0
2009-09-09 22:35:00,2.09132,2.09296,2.09132,2.09286,107000000.0
2009-09-09 22:40:00,2.09252,2.0935,2.09182,2.09277,53000000.0
2009-09-09 22:45:00,2.09275,2.09282,2.09144,2.09254,57000000.0
2009-09-09 22:50:00,2.09276,2.09279,2.09084,2.09153,53000000.0
2009-09-09 22:55:00,2.09134,2.09183,2.08983,2.08983,40000000.0
2009-09-09 23:00:00,2.09029,2.10005,2.09029,2.0927,52000000.0
2009-09-09 23:05:00,2.09231,2.09718,2.09231,2.09608,50000000.0
2009-09-09 23:10:00,2.09529,2.09663,2.09235,2.09349,37000000.0
2009-09-09 23:15:00,2.09335,2.09335,2.08985,2.08986,48000000.0
2009-09-09 23:20:00,2.08881,2.08979,2.08858,2.08923,38000000.0
2009-09-09 23:25:00,2.08921,2.08945,2.08732,2.08732,67000000.0
2009-09-09 23:30:00,2.08693,2.0877,2.0859,2.08763,56000000.0
2009-09-09 23:35:00,2.08782,2.08912,2.08777,2.0889,47000000.0
2009-09-09 23:40:00,2.08873,2.08956,2.0882,2.08949,64000000.0
2009-09-09 23:45:00,2.08902,2.08965,2.08736,2.08736,37000000.0
2009-09-09 23:50:00,2.08748,2.0881,2.08715,2.08749,40000000.0
2009-09-09 23:55:00,2.08756,2.088,2.08697,2.08727,72000000.0
2009-09-10 00:00:00,2.08721,2.08793,2.0868,2.08767,46000000.0
2009-09-10 00:05:00,2.08676,2.08847,2.08676,2.08749,41000000.0
2009-09-10 00:10:00,2.08665,2.08754,2.08549,2.08744,57000000.0
2009-09-10 00:15:00,2.08723,2.08831,2.08622,2.08831,39000000.0
2009-09-10 00:20:00,2.0883,2.08849,2.08708,2.08815,42000000.0
2009-09-10 00:25:00,2.08797,2.08851,2.08741,2.08809,43000000.0
2009-09-10 00:30:00,2.08816,2.08833,2.08679,2.08689,52000000.0
2009-09-10 00:35:00,2.0866,2.08681,2.08427,2.086,38000000.0
2009-09-10 00:40:00,2.08574,2.086,2.08481,2.08502,37000000.0
2009-09-10 00:45:00,2.08571,2.08595,2.08563,2.08584,51000000.0
2009-09-10 00:50:00,2.08585,2.08674,2.08575,2.08609,44000000.0
2009-09-10 00:55:00,2.08623,2.08625,2.08491,2.08529,36000000.0
2009-09-10 01:00:00,2.08512,2.08548,2.08357,2.0854,54000000.0
2009-09-10 01:05:00,2.08518,2.08526,2.08433,2.08505,33000000.0
2009-09-10 01:10:00,2.08494,2.08571,2.08492,2.08534,49000000.0
2009-09-10 01:15:00,2.08542,2.08696,2.08526,2.08665,47000000.0
2009-09-10 01:20:00,2.08675,2.08712,2.08606,2.08606,45000000.0
2009-09-10 01:25:00,2.08596,2.08596,2.08429,2.08488,57000000.0
2009-09-10 01:30:00,2.08479,2.0851,2.08435,2.08479,69000000.0
2009-09-10 01:35:00,2.08464,2.08464,2.083,2.08346,48000000.0
2009-09-10 01:40:00,2.08313,2.08403,2.08223,2.08403,40000000.0
2009-09-10 01:45:00,2.08411,2.08462,2.08338,2.08453,43000000.0
2009-09-10 01:50:00,2.08451,2.08459,2.08392,2.08398,55000000.0
2009-09-10 01:55:00,2.08398,2.08441,2.08351,2.0839,63000000.0
2009-09-10 02:00:00,2.08437,2.085,2.08285,2.08405,43000000.0
2009-09-10 02:05:00,2.08386,2.08425,2.08345,2.08352,38000000.0
2009-09-10 02:10:00,2.08356,2.08398,2.08291,2.08306,37000000.0
2009-09-10 02:15:00,2.08276,2.08298,2.08173,2.08207,42000000.0
2009-09-10 02:20:00,2.08154,2.08177,2.08138,2.08158,38000000.0
2009-09-10 02:25:00,2.08154,2.08228,2.08145,2.08228,40000000.0
2009-09-10 02:30:00,2.08189,2.08254,2.08155,2.08216,40000000.0
2009-09-10 02:35:00,2.08206,2.08226,2.08182,2.08194,40000000.0
2009-09-10 02:40:00,2.0822,2.08285,2.0822,2.08241,36000000.0
2009-09-10 02:45:00,2.08221,2.08235,2.08169,2.08183,43000000.0
2009-09-10 02:50:00,2.08149,2.08248,2.08103,2.08199,36000000.0
2009-09-10 02:55:00,2.08181,2.08203,2.08115,2.08117,42000000.0
2009-09-10 03:00:00,2.08099,2.08148,2.08017,2.08066,37000000.0
2009-09-10 03:05:00,2.08079,2.08313,2.08037,2.08313,41000000.0
2009-09-10 03:10:00,2.08278,2.08503,2.08251,2.08503,46000000.0
2009-09-10 03:15:00,2.08471,2.08752,2.08434,2.08744,41000000.0
2009-09-10 03:20:00,2.08729,2.08846,2.08691,2.08846,42000000.0
2009-09-10 03:25:00,2.08862,2.08889,2.08705,2.08772,39000000.0
2009-09-10 03:30:00,2.08868,2.09263,2.08868,2.09055,42000000.0
2009-09-10 03:35:00,2.09084,2.09227,2.08994,2.09037,42000000.0
2009-09-10 03:40:00,2.0904,2.0905,2.08933,2.09001,41000000.0
2009-09-10 03:45:00,2.08996,2.09027,2.08879,2.08902,42000000.0
2009-09-10 03:50:00,2.08853,2.08919,2.08786,2.08919,42000000.0
2009-09-10 03:55:00,2.08974,2.0903,2.08955,2.08965,36000000.0
2009-09-10 04:00:00,2.0896,2.09054,2.08953,2.09053,42000000.0
2009-09-10 04:05:00,2.09066,2.09126,2.08905,2.0911,43000000.0
2009-09-10 04:10:00,2.09099,2.091,2.08976,2.08976,40000000.0
2009-09-10 04:15:00,2.08977,2.08994,2.08937,2.08942,40000000.0
2009-09-10 04:20:00,2.08918,2.09006,2.08896,2.0898,39000000.0
2009-09-10 04:25:00,2.08983,2.0906,2.08917,2.09056,41000000.0
2009-09-10 04:30:00,2.09058,2.0916,2.09032,2.0916,42000000.0
2009-09-10 04:35:00,2.09165,2.09183,2.09107,2.09122,38000000.0
2009-09-10 04:40:00,2.09137,2.09137,2.09051,2.09078,38000000.0
2009-09-10 04:45:00,2.09099,2.09116,2.09017,2.09116,42000000.0
2009-09-10 04:50:00,2.09126,2.09172,2.09034,2.09139,38000000.0
2009-09-10 04:55:00,2.09148,2.09164,2.09012,2.09019,38000000.0
2009-09-10 05:00:00,2.09012,2.09062,2.0898,2.08984,34000000.0
2009-09-10 05:05:00,2.08972,2.09199,2.08972,2.09197,38000000.0
2009-09-10 05:10:00,2.09176,2.09176,2.08978,2.09034,41000000.0
2009-09-10 05:15:00,2.09047,2.091,2.09016,2.09085,36000000.0
2009-09-10 05:20:00,2.09106,2.09125,2.0905,2.09098,42000000.0
2009-09-10 05:25:00,2.09092,2.09125,2.08996,2.09046,38000000.0
2009-09-10 05:30:00,2.09061,2.09089,2.08994,2.09083,43000000.0
2009-09-10 05:35:00,2.09097,2.09114,2.08964,2.08973,35000000.0
2009-09-10 05:40:00,2.08974,2.0903,2.08819,2.09017,36000000.0
2009-09-10 05:45:00,2.09026,2.09043,2.08984,2.08984,43000000.0
2009-09-10 05:50:00,2.08972,2.08999,2.08897,2.08964,42000000.0
2009-09-10 05:55:00,2.08954,2.08984,2.08857,2.08885,38000000.0
2009-09-10 06:00:00,2.08884,2.08962,2.08884,2.08949,37000000.0
2009-09-10 06:05:00,2.08947,2.09052,2.0893,2.0904,36000000.0
2009-09-10 06:10:00,2.09059,2.09096,2.09034,2.09058,39000000.0
2009-09-10 06:15:00,2.09067,2.09082,2.08917,2.08917,37000000.0
2009-09-10 06:20:00,2.08916,2.0892,2.08835,2.08854,44000000.0
2009-09-10 06:25:00,2.0887,2.0887,2.08808,2.08816,45000000.0
2009-09-10 06:30:00,2.0882,2.08835,2.08776,2.08823,36000000.0
2009-09-10 06:35:00,2.08766,2.089,2.08766,2.08863,39000000.0
2009-09-10 06:40:00,2.08886,2.08951,2.08868,2.08898,33000000.0
2009-09-10 06:45:00,2.08932,2.0895,2.0892,2.08939,34000000.0
2009-09-10 06:50:00,2.08932,2.08976,2.0883,2.08858,44000000.0
2009-09-10 06:55:00,2.08808,2.08885,2.08796,2.08855,35000000.0
2009-09-10 07:00:00,2.08872,2.08892,2.08838,2.08876,36000000.0
2009-09-10 07:05:00,2.08866,2.08941,2.08829,2.08941,40000000.0
2009-09-10 07:10:00,2.08913,2.08921,2.08831,2.08846,37000000.0
2009-09-10 07:15:00,2.08858,2.08907,2.08844,2.08891,39000000.0
2009-09-10 07:20:00,2.08878,2.08973,2.08827,2.08827,46000000.0
2009-09-10 07:25:00,2.08834,2.0886,2.08762,2.08838,37000000.0
2009-09-10 07:30:00,2.08858,2.08936,2.08846,2.08923,39000000.0
2009-09-10 07:35:00,2.0894,2.0894,2.08864,2.08866,40000000.0
2009-09-10 07:40:00,2.08856,2.08906,2.08844,2.08873,42000000.0
2009-09-10 07:45:00,2.08892,2.08903,2.08835,2.08835,39000000.0
2009-09-10 07:50:00,2.08863,2.08918,2.08831,2.08858,42000000.0
2009-09-10 07:55:00,2.08913,2.0893,2.08766,2.08832,38000000.0
2009-09-10 08:00:00,2.08858,2.08916,2.08852,2.08859,41000000.0
2009-09-10 08:05:00,2.08875,2.08887,2.08763,2.08763,36000000.0
2009-09-10 08:10:00,2.08772,2.08772,2.08656,2.0875,40000000.0
2009-09-10 08:15:00,2.08712,2.08773,2.08661,2.08758,42000000.0
2009-09-10 08:20:00,2.08741,2.08915,2.08741,2.08915,38000000.0
2009-09-10 08:25:00,2.08914,2.08951,2.08743,2.08743,39000000.0
2009-09-10 08:30:00,2.08768,2.08827,2.08707,2.08753,38000000.0
2009-09-10 08:35:00,2.08782,2.08851,2.08707,2.08748,44000000.0
2009-09-10 08:40:00,2.08757,2.08785,2.08711,2.08749,42000000.0
2009-09-10 08:45:00,2.08751,2.0884,2.08654,2.08828,42000000.0
2009-09-10 08:50:00,2.08846,2.08965,2.08809,2.08965,40000000.0
2009-09-10 08:55:00,2.08979,2.09119,2.08966,2.09115,37000000.0
2009-09-10 09:00:00,2.09161,2.0927,2.09161,2.09229,41000000.0
2009-09-10 09:05:00,2.09173,2.09287,2.09167,2.09167,42000000.0
2009-09-10 09:10:00,2.09162,2.09242,2.09162,2.09175,44000000.0
2009-09-10 09:15:00,2.09173,2.09177,2.09104,2.0916,41000000.0
2009-09-10 09:20:00,2.09136,2.09399,2.09136,2.09399,38000000.0
2009-09-10 09:25:00,2.09431,2.09647,2.09431,2.09646,46000000.0
2009-09-10 09:30:00,2.09632,2.09687,2.09576,2.09578,36000000.0
2009-09-10 09:35:00,2.09578,2.09817,2.09536,2.09812,47000000.0
2009-09-10 09:40:00,2.09805,2.09844,2.09696,2.098,42000000.0
2009-09-10 09:45:00,2.09776,2.09812,2.09662,2.09706,44000000.0
2009-09-10 09:50:00,2.09683,2.09832,2.09668,2.09825,44000000.0
2009-09-10 09:55:00,2.09838,2.09838,2.09477,2.09477,40000000.0
2009-09-10 10:00:00,2.09509,2.09651,2.09466,2.09627,44000000.0
2009-09-10 10:05:00,2.09648,2.0966,2.09472,2.09537,39000000.0
2009-09-10 10:10:00,2.09567,2.097,2.09515,2.09629,37000000.0
2009-09-10 10:15:00,2.09613,2.09669,2.09606,2.09622,45000000.0
2009-09-10 10:20:00,2.0965,2.09782,2.09633,2.09769,36000000.0
2009-09-10 10:25:00,2.09778,2.09871,2.09749,2.09834,45000000.0
2009-09-10 10:30:00,2.09779,2.09807,2.0965,2.09676,38000000.0
2009-09-10 10:35:00,2.09673,2.09905,2.09673,2.09836,41000000.0
2009-09-10 10:40:00,2.09808,2.09808,2.09673,2.09758,36000000.0
2009-09-10 10:45:00,2.09747,2.09754,2.09678,2.09679,40000000.0
2009-09-10 10:50:00,2.09659,2.09693,2.09596,2.09604,44000000.0
2009-09-10 10:55:00,2.09602,2.09753,2.09518,2.09663,34000000.0
2009-09-10 11:00:00,2.09647,2.09727,2.09534,2.09702,41000000.0
2009-09-10 11:05:00,2.09739,2.09803,2.09735,2.09786,37000000.0
2009-09-10 11:10:00,2.09776,2.09794,2.09722,2.09782,47000000.0
2009-09-10 11:15:00,2.09775,2.09802,2.09699,2.09764,42000000.0
2009-09-10 11:20:00,2.09723,2.09844,2.09715,2.09777,38000000.0
2009-09-10 11:25:00,2.09782,2.09805,2.09734,2.0975,42000000.0
2009-09-10 11:30:00,2.09744,2.09841,2.09744,2.09785,43000000.0
2009-09-10 11:35:00,2.09779,2.09779,2.09689,2.09736,44000000.0
2009-09-10 11:40:00,2.09748,2.09748,2.09583,2.09638,47000000.0
2009-09-10 11:45:00,2.09673,2.09723,2.09633,2.09641,44000000.0
2009-09-10 11:50:00,2.0961,2.09776,2.09586,2.09746,44000000.0
2009-09-10 11:55:00,2.0975,2.09772,2.09619,2.09657,43000000.0
2009-09-10 12:00:00,2.09657,2.09672,2.096,2.09644,43000000.0
2009-09-10 12:05:00,2.09642,2.09673,2.09612,2.09635,42000000.0
2009-09-10 12:10:00,2.09636,2.09656,2.09579,2.09637,41000000.0
2009-09-10 12:15:00,2.09597,2.09675,2.09552,2.09552,44000000.0
2009-09-10 12:20:00,2.09556,2.09584,2.09323,2.09572,39000000.0
2009-09-10 12:25:00,2.09524,2.09648,2.09479,2.09613,43000000.0
2009-09-10 12:30:00,2.09592,2.09705,2.09579,2.09696,39000000.0
2009-09-10 12:35:00,2.09694,2.09699,2.09593,2.09594,42000000.0
2009-09-10 12:40:00,2.09602,2.09609,2.095,2.09539,37000000.0
2009-09-10 12:45:00,2.09569,2.09654,2.09553,2.0962,42000000.0
2009-09-10 12:50:00,2.09578,2.09672,2.09539,2.09654,41000000.0
2009-09-10 12:55:00,2.09653,2.09676,2.09502,2.09507,37000000.0
2009-09-10 13:00:00,2.0945,2.09498,2.09267,2.09415,38000000.0
2009-09-10 13:05:00,2.0949,2.09537,2.09347,2.09359,37000000.0
2009-09-10 13:10:00,2.09357,2.09396,2.09224,2.09269,40000000.0
2009-09-10 13:15:00,2.09245,2.09245,2.09126,2.09159,43000000.0
2009-09-10 13:20:00,2.09167,2.09257,2.09148,2.09251,41000000.0
2009-09-10 13:25:00,2.0923,2.09274,2.09181,2.09274,61000000.0
2009-09-10 13:30:00,2.09302,2.09304,2.09082,2.09128,75000000.0
2009-09-10 13:35:00,2.09136,2.0918,2.09124,2.09175,84000000.0
2009-09-10 13:40:00,2.09136,2.09136,2.08936,2.09044,86000000.0
2009-09-10 13:45:00,2.09032,2.09083,2.08905,2.08905,104000000.0
2009-09-10 13:50:00,2.0892,2.09011,2.08896,2.08926,128000000.0
2009-09-10 13:55:00,2.08953,2.09149,2.08949,2.09149,124000000.0
2009-09-10 14:00:00,2.09129,2.09187,2.09128,2.09187,144000000.0
2009-09-10 14:05:00,2.09168,2.09273,2.09145,2.09145,144000000.0
2009-09-10 14:10:00,2.0915,2.09261,2.08956,2.08956,101000000.0
2009-09-10 14:15:00,2.08961,2.09011,2.08859,2.08859,145000000.0
2009-09-10 14:20:00,2.08873,2.09064,2.0886,2.09051,143000000.0
2009-09-10 14:25:00,2.0903,2.09095,2.08938,2.09067,118000000.0
2009-09-10 14:30:00,2.08982,2.09111,2.08912,2.08957,128000000.0
2009-09-10 14:35:00,2.09006,2.09043,2.08925,2.08993,165000000.0
2009-09-10 14:40:00,2.08999,2.09112,2.08993,2.09046,141000000.0
2009-09-10 14:45:00,2.09048,2.09048,2.08954,2.09004,104000000.0
2009-09-10 14:50:00,2.09012,2.09078,2.08918,2.08966,126000000.0
2009-09-10 14:55:00,2.08941,2.09065,2.08941,2.09062,91000000.0
2009-09-10 15:00:00,2.09049,2.09058,2.0887,2.09058,131000000.0
2009-09-10 15:05:00,2.09057,2.09094,2.08942,2.08942,129000000.0
2009-09-10 15:10:00,2.08926,2.08947,2.08783,2.0884,160000000.0
2009-09-10 15:15:00,2.08879,2.08886,2.08731,2.08732,82000000.0
2009-09-10 15:20:00,2.08716,2.0874,2.08548,2.08548,110000000.0
2009-09-10 15:25:00,2.08562,2.08662,2.08393,2.08393,188000000.0
2009-09-10 15:30:00,2.08359,2.08573,2.08325,2.08529,208000000.0
2009-09-10 15:35:00,2.08539,2.08651,2.08507,2.08651,178000000.0
2009-09-10 15:40:00,2.08684,2.08684,2.08368,2.08376,180000000.0
2009-09-10 15:45:00,2.0838,2.0863,2.08364,2.08594,149000000.0
2009-09-10 15:50:00,2.08563,2.08608,2.08507,2.08564,112000000.0
2009-09-10 15:55:00,2.08547,2.08685,2.08536,2.08599,150000000.0
2009-09-10 16:00:00,2.0861,2.08626,2.08555,2.08626,200000000.0
2009-09-10 16:05:00,2.08619,2.0876,2.08619,2.08664,188000000.0
2009-09-10 16:10:00,2.08608,2.08716,2.08571,2.08716,169000000.0
2009-09-10 16:15:00,2.08661,2.08703,2.08573,2.08573,185000000.0
2009-09-10 16:20:00,2.08585,2.08743,2.08533,2.08743,231000000.0
2009-09-10 16:25:00,2.08714,2.08741,2.08672,2.08696,173000000.0
2009-09-10 16:30:00,2.08652,2.08737,2.08611,2.08718,183000000.0
2009-09-10 16:35:00,2.08727,2.08773,2.08654,2.08655,229000000.0
2009-09-10 16:40:00,2.08641,2.08858,2.08616,2.08744,218000000.0
2009-09-10 16:45:00,2.08755,2.08773,2.08717,2.08717,236000000.0
2009-09-10 16:50:00,2.08712,2.08719,2.0859,2.08644,142000000.0
2009-09-10 16:55:00,2.08613,2.08626,2.08554,2.08554,178000000.0
2009-09-10 17:00:00,2.0855,2.08677,2.08542,2.08664,176000000.0
2009-09-10 17:05:00,2.08681,2.08681,2.08521,2.08533,206000000.0
2009-09-10 17:10:00,2.08535,2.08592,2.08455,2.08579,165000000.0
2009-09-10 17:15:00,2.08627,2.08639,2.08505,2.08505,139000000.0
2009-09-10 17:20:00,2.08461,2.08534,2.08394,2.08512,140000000.0
2009-09-10 17:25:00,2.08518,2.08518,2.0839,2.08474,157000000.0
2009-09-10 17:30:00,2.08482,2.08519,2.08457,2.0851,301000000.0
2009-09-10 17:35:00,2.08514,2.08522,2.08436,2.08436,233000000.0
2009-09-10 17:40:00,2.08418,2.08551,2.08403,2.08537,225000000.0
2009-09-10 17:45:00,2.08531,2.08538,2.08484,2.08517,303000000.0
2009-09-10 17:50:00,2.08527,2.08616,2.08507,2.08601,232000000.0
2009-09-10 17:55:00,2.0862,2.08651,2.08583,2.0863,196000000.0
2009-09-10 18:00:00,2.08615,2.08627,2.0849,2.08538,190000000.0
2009-09-10 18:05:00,2.08549,2.08581,2.08527,2.08527,196000000.0
2009-09-10 18:10:00,2.08528,2.08583,2.08477,2.08477,136000000.0
2009-09-10 18:15:00,2.08472,2.08566,2.08472,2.08554,226000000.0
2009-09-10 18:20:00,2.08553,2.08554,2.08461,2.08476,228000000.0
2009-09-10 18:25:00,2.08457,2.08463,2.08356,2.0838,151000000.0
2009-09-10 18:30:00,2.08386,2.084,2.08349,2.08349,194000000.0
2009-09-10 18:35:00,2.08334,2.0836,2.08285,2.08326,273000000.0
2009-09-10 18:40:00,2.08328,2.08344,2.08214,2.08219,232000000.0
2009-09-10 18:45:00,2.08165,2.08204,2.0803,2.08203,216000000.0
2009-09-10 18:50:00,2.08244,2.08291,2.08156,2.08156,129000000.0
2009-09-10 18:55:00,2.08133,2.08169,2.079,2.07938,98000000.0
2009-09-10 19:00:00,2.07938,2.07975,2.07399,2.07399,129000000.0
2009-09-10 19:05:00,2.07389,2.07467,2.07302,2.07452,232000000.0
2009-09-10 19:10:00,2.07438,2.07466,2.07297,2.07333,148000000.0
2009-09-10 19:15:00,2.07346,2.07395,2.07307,2.07324,123000000.0
2009-09-10 19:20:00,2.07325,2.07405,2.07253,2.07398,120000000.0
2009-09-10 19:25:00,2.07427,2.07472,2.07418,2.07464,216000000.0
2009-09-10 19:30:00,2.07442,2.07454,2.07372,2.0741,154000000.0
2009-09-10 19:35:00,2.07411,2.07446,2.07369,2.07418,101000000.0
2009-09-10 19:40:00,2.07416,2.07506,2.07416,2.07506,94000000.0
2009-09-10 19:45:00,2.07471,2.07506,2.07406,2.07406,118000000.0
2009-09-10 19:50:00,2.07409,2.07413,2.0732,2.0732,93000000.0
2009-09-10 19:55:00,2.07278,2.07341,2.0726,2.07303,106000000.0
2009-09-10 20:00:00,2.07298,2.07422,2.07293,2.07339,101000000.0
2009-09-10 20:05:00,2.07341,2.07341,2.07246,2.07269,97000000.0
2009-09-10 20:10:00,2.07269,2.073,2.07199,2.07227,77000000.0
2009-09-10 20:15:00,2.07239,2.07364,2.07233,2.07362,82000000.0
2009-09-10 20:20:00,2.07374,2.07374,2.07234,2.07313,54000000.0
2009-09-10 20:25:00,2.07304,2.0739,2.07267,2.07267,76000000.0
2009-09-10 20:30:00,2.07268,2.07295,2.07221,2.07282,106000000.0
2009-09-10 20:35:00,2.07287,2.0731,2.07253,2.07304,60000000.0
2009-09-10 20:40:00,2.07313,2.07359,2.07187,2.07311,49000000.0
2009-09-10 20:45:00,2.07321,2.07453,2.0731,2.07432,61000000.0
2009-09-10 20:50:00,2.0743,2.0743,2.0734,2.07344,59000000.0
2009-09-10 20:55:00,2.0733,2.07354,2.07286,2.07334,56000000.0
2009-09-10 21:00:00,2.07312,2.0734,2.0728,2.07304,66000000.0
2009-09-10 21:05:00,2.07323,2.07354,2.07274,2.0735,46000000.0
2009-09-10 21:10:00,2.07296,2.07345,2.07085,2.07324,41000000.0
2009-09-10 21:15:00,2.0732,2.07361,2.07293,2.073,43000000.0
2009-09-10 21:20:00,2.07296,2.07337,2.07282,2.07336,45000000.0
2009-09-10 21:25:00,2.07336,2.07351,2.07298,2.07328,88000000.0
2009-09-10 21:30:00,2.0733,2.0738,2.07296,2.07328,41000000.0
2009-09-10 21:35:00,2.0729,2.0729,2.07219,2.07257,76000000.0
2009-09-10 21:40:00,2.07257,2.07259,2.07198,2.07244,61000000.0
2009-09-10 21:45:00,2.07238,2.07279,2.07227,2.07227,50000000.0
2009-09-10 21:50:00,2.07226,2.07267,2.07149,2.07209,45000000.0
2009-09-10 21:55:00,2.07223,2.0728,2.07192,2.07242,87000000.0
2009-09-10 22:00:00,2.07232,2.07284,2.0722,2.07237,86000000.0
2009-09-10 22:05:00,2.07247,2.07284,2.07235,2.0727,82000000.0
2009-09-10 22:10:00,2.07247,2.07268,2.07229,2.07246,57000000.0
2009-09-10 22:15:00,2.07254,2.07269,2.07111,2.07134,47000000.0
2009-09-10 22:20:00,2.07169,2.07243,2.07133,2.0722,54000000.0
2009-09-10 22:25:00,2.07218,2.07218,2.07114,2.07135,43000000.0
2009-09-10 22:30:00,2.07119,2.07266,2.07053,2.0717,125000000.0
2009-09-10 22:35:00,2.07155,2.07183,2.07044,2.07044,107000000.0
2009-09-10 22:40:00,2.07039,2.07063,2.07014,2.07035,53000000.0
2009-09-10 22:45:00,2.07053,2.07089,2.07013,2.07082,57000000.0
2009-09-10 22:50:00,2.07082,2.07191,2.07079,2.07161,53000000.0
2009-09-10 22:55:00,2.07154,2.07187,2.07036,2.07036,40000000.0
2009-09-10 23:00:00,2.07012,2.07137,2.07012,2.07128,52000000.0
2009-09-10 23:05:00,2.07097,2.07119,2.07037,2.07037,50000000.0
2009-09-10 23:10:00,2.07032,2.07052,2.06965,2.06979,37000000.0
2009-09-10 23:15:00,2.06942,2.06949,2.06868,2.06949,48000000.0
2009-09-10 23:20:00,2.06944,2.07006,2.06907,2.06997,38000000.0
2009-09-10 23:25:00,2.07037,2.07097,2.06901,2.07091,67000000.0
2009-09-10 23:30:00,2.07143,2.07165,2.0703,2.07121,56000000.0
2009-09-10 23:35:00,2.07137,2.07225,2.07065,2.07065,47000000.0
2009-09-10 23:40:00,2.07088,2.07088,2.06983,2.07074,64000000.0
2009-09-10 23:45:00,2.07056,2.07107,2.06996,2.07093,37000000.0
2009-09-10 23:50:00,2.07078,2.07084,2.06994,2.07013,40000000.0
2009-09-10 23:55:00,2.06957,2.07018,2.06913,2.06939,72000000.0
2009-09-11 00:00:00,2.07004,2.07074,2.07,2.07039,46000000.0
2009-09-11 00:05:00,2.07059,2.07097,2.06959,2.0701,41000000.0
2009-09-11 00:10:00,2.07083,2.07117,2.07021,2.07099,57000000.0
2009-09-11 00:15:00,2.07092,2.07115,2.07,2.07028,39000000.0
2009-09-11 00:20:00,2.07099,2.07137,2.07027,2.07035,42000000.0
2009-09-11 00:25:00,2.07086,2.07235,2.0702,2.07215,43000000.0
2009-09-11 00:30:00,2.07203,2.07255,2.07116,2.07172,52000000.0
2009-09-11 00:35:00,2.07171,2.0719,2.06938,2.07186,38000000.0
2009-09-11 00:40:00,2.07152,2.07203,2.07121,2.07141,37000000.0
2009-09-11 00:45:00,2.07186,2.07311,2.07186,2.07284,51000000.0
2009-09-11 00:50:00,2.07298,2.07378,2.0726,2.0732,44000000.0
2009-09-11 00:55:00,2.07317,2.0732,2.07197,2.07197,36000000.0
2009-09-11 01:00:00,2.0718,2.07217,2.0714,2.07217,54000000.0
2009-09-11 01:05:00,2.07213,2.07268,2.07145,2.07268,33000000.0
2009-09-11 01:10:00,2.07189,2.07253,2.07131,2.07131,49000000.0
2009-09-11 01:15:00,2.07239,2.07297,2.07202,2.07297,47000000.0
2009-09-11 01:20:00,2.07305,2.07322,2.07275,2.07309,45000000.0
2009-09-11 01:25:00,2.07322,2.07401,2.07321,2.07401,57000000.0
2009-09-11 01:30:00,2.07406,2.07406,2.07311,2.07345,69000000.0
2009-09-11 01:35:00,2.07345,2.07434,2.07258,2.07406,48000000.0
2009-09-11 01:40:00,2.07412,2.07416,2.07283,2.07383,40000000.0
2009-09-11 01:45:00,2.07384,2.07384,2.07294,2.07379,43000000.0
2009-09-11 01:50:00,2.07397,2.07472,2.07312,2.0732,55000000.0
2009-09-11 01:55:00,2.07319,2.07342,2.07262,2.07283,63000000.0
2009-09-11 02:00:00,2.07305,2.0741,2.07185,2.0737,43000000.0
2009-09-11 02:05:00,2.07356,2.07425,2.07356,2.07425,38000000.0
2009-09-11 02:10:00,2.07414,2.07421,2.07339,2.07368,37000000.0
2009-09-11 02:15:00,2.07383,2.07463,2.07365,2.0746,42000000.0
2009-09-11 02:20:00,2.07466,2.07525,2.0746,2.07512,38000000.0
2009-09-11 02:25:00,2.07508,2.07521,2.07415,2.07455,40000000.0
2009-09-11 02:30:00,2.07417,2.07464,2.07393,2.07463,40000000.0
2009-09-11 02:35:00,2.07469,2.07511,2.07397,2.07511,40000000.0
2009-09-11 02:40:00,2.07515,2.07515,2.07408,2.0751,36000000.0
2009-09-11 02:45:00,2.07501,2.07539,2.07471,2.07487,43000000.0
2009-09-11 02:50:00,2.0748,2.07608,2.0748,2.07564,36000000.0
2009-09-11 02:55:00,2.07539,2.07588,2.07489,2.07574,42000000.0
2009-09-11 03:00:00,2.07607,2.07639,2.07554,2.07571,37000000.0
2009-09-11 03:05:00,2.07574,2.07628,2.07569,2.07616,41000000.0
2009-09-11 03:10:00,2.07616,2.07675,2.07616,2.07675,46000000.0
2009-09-11 03:15:00,2.07658,2.07715,2.07588,2.07641,41000000.0
2009-09-11 03:20:00,2.07676,2.0769,2.07562,2.07652,42000000.0
2009-09-11 03:25:00,2.07662,2.07699,2.07639,2.07699,39000000.0
2009-09-11 03:30:00,2.07692,2.07729,2.07632,2.07679,42000000.0
2009-09-11 03:35:00,2.07689,2.0774,2.07675,2.07689,42000000.0
2009-09-11 03:40:00,2.07693,2.07693,2.07586,2.07626,41000000.0
2009-09-11 03:45:00,2.07628,2.07639,2.07589,2.07601,42000000.0
2009-09-11 03:50:00,2.0758,2.07675,2.07549,2.07643,42000000.0
2009-09-11 03:55:00,2.07649,2.07673,2.07562,2.0765,36000000.0
2009-09-11 04:00:00,2.07631,2.07631,2.07349,2.07425,42000000.0
2009-09-11 04:05:00,2.07438,2.07638,2.07251,2.07551,43000000.0
2009-09-11 04:10:00,2.07547,2.07604,2.07422,2.0744,40000000.0
2009-09-11 04:15:00,2.07431,2.07438,2.07301,2.07303,40000000.0
2009-09-11 04:20:00,2.0742,2.07446,2.0723,2.07319,42000000.0
2009-09-11 04:25:00,2.0732,2.07385,2.07306,2.07352,41000000.0
2009-09-11 04:30:00,2.0736,2.07375,2.07293,2.07362,42000000.0
2009-09-11 04:35:00,2.07366,2.07402,2.07294,2.07352,38000000.0
2009-09-11 04:40:00,2.07364,2.07434,2.07245,2.07245,38000000.0
2009-09-11 04:45:00,2.07305,2.0742,2.07297,2.07314,46000000.0
2009-09-11 04:50:00,2.07301,2.07338,2.07258,2.07294,38000000.0
2009-09-11 04:55:00,2.07288,2.07398,2.07288,2.07394,38000000.0
2009-09-11 05:00:00,2.07381,2.07452,2.07302,2.07326,34000000.0
2009-09-11 05:05:00,2.07304,2.0732,2.07255,2.0732,38000000.0
2009-09-11 05:10:00,2.07313,2.07313,2.07221,2.07262,41000000.0
2009-09-11 05:15:00,2.07268,2.07295,2.07243,2.07295,36000000.0
2009-09-11 05:20:00,2.07334,2.07334,2.07203,2.07223,42000000.0
2009-09-11 05:25:00,2.07237,2.07308,2.07184,2.07299,38000000.0
2009-09-11 05:30:00,2.07305,2.07425,2.07269,2.07411,43000000.0
2009-09-11 05:35:00,2.07403,2.07417,2.07358,2.07358,35000000.0
2009-09-11 05:40:00,2.07336,2.07387,2.0714,2.07319,36000000.0
2009-09-11 05:45:00,2.07322,2.07334,2.07299,2.07313,43000000.0
2009-09-11 05:50:00,2.07309,2.07354,2.073,2.07341,42000000.0
2009-09-11 05:55:00,2.0733,2.07374,2.07327,2.07354,42000000.0
2009-09-11 06:00:00,2.07339,2.0741,2.07322,2.07381,37000000.0
2009-09-11 06:05:00,2.07334,2.07391,2.07318,2.0736,36000000.0
2009-09-11 06:10:00,2.07364,2.07386,2.0729,2.07317,39000000.0
2009-09-11 06:15:00,2.07314,2.07402,2.07299,2.07401,37000000.0
2009-09-11 06:20:00,2.074,2.0741,2.07333,2.07408,44000000.0
2009-09-11 06:25:00,2.07423,2.07437,2.07396,2.07402,45000000.0
2009-09-11 06:30:00,2.07439,2.07452,2.07396,2.07402,36000000.0
2009-09-11 06:35:00,2.07379,2.07528,2.0737,2.07493,35000000.0
2009-09-11 06:40:00,2.07523,2.07542,2.07462,2.07528,33000000.0
2009-09-11 06:45:00,2.07497,2.07559,2.07453,2.07487,34000000.0
2009-09-11 06:50:00,2.075,2.07505,2.07396,2.07409,44000000.0
2009-09-11 06:55:00,2.07378,2.07475,2.07378,2.07402,35000000.0
2009-09-11 07:00:00,2.07403,2.07441,2.07289,2.07304,36000000.0
2009-09-11 07:05:00,2.07275,2.07294,2.07189,2.0723,40000000.0
2009-09-11 07:10:00,2.07235,2.0734,2.0723,2.07249,37000000.0
2009-09-11 07:15:00,2.07248,2.07284,2.07229,2.07273,45000000.0
2009-09-11 07:20:00,2.07254,2.07331,2.07254,2.07323,46000000.0
2009-09-11 07:25:00,2.0732,2.0732,2.07202,2.0723,37000000.0
2009-09-11 07:30:00,2.0727,2.07311,2.07205,2.07205,39000000.0
2009-09-11 07:35:00,2.0724,2.0737,2.07208,2.07227,40000000.0
2009-09-11 07:40:00,2.07266,2.07405,2.07266,2.07352,42000000.0
2009-09-11 07:45:00,2.07369,2.07414,2.07321,2.07321,39000000.0
2009-09-11 07:50:00,2.07257,2.07446,2.07257,2.07435,44000000.0
2009-09-11 07:55:00,2.07413,2.07415,2.073,2.07355,36000000.0
2009-09-11 08:00:00,2.07345,2.07404,2.0726,2.07389,41000000.0
2009-09-11 08:05:00,2.07338,2.07353,2.07264,2.07337,36000000.0
2009-09-11 08:10:00,2.07365,2.07383,2.07294,2.07362,40000000.0
2009-09-11 08:15:00,2.07331,2.07439,2.07284,2.07389,42000000.0
2009-09-11 08:20:00,2.07344,2.07529,2.0734,2.07529,38000000.0
2009-09-11 08:25:00,2.07523,2.07627,2.07479,2.07572,39000000.0
2009-09-11 08:30:00,2.07571,2.07571,2.0748,2.0748,38000000.0
2009-09-11 08:35:00,2.07459,2.07462,2.07404,2.07411,44000000.0
2009-09-11 08:40:00,2.07439,2.07506,2.07418,2.07502,45000000.0
2009-09-11 08:45:00,2.07469,2.07557,2.07353,2.0752,42000000.0
2009-09-11 08:50:00,2.07515,2.07592,2.07446,2.07468,40000000.0
2009-09-11 08:55:00,2.07477,2.07603,2.07477,2.07587,37000000.0
2009-09-11 09:00:00,2.07572,2.07572,2.07414,2.07468,41000000.0
2009-09-11 09:05:00,2.07492,2.0757,2.07439,2.07461,42000000.0
2009-09-11 09:10:00,2.07419,2.07419,2.07189,2.07194,44000000.0
2009-09-11 09:15:00,2.07151,2.07183,2.07063,2.07146,41000000.0
2009-09-11 09:20:00,2.07168,2.0725,2.07154,2.0725,38000000.0
2009-09-11 09:25:00,2.07293,2.07303,2.07257,2.07273,46000000.0
2009-09-11 09:30:00,2.0726,2.07278,2.07172,2.07248,36000000.0
2009-09-11 09:35:00,2.07239,2.0729,2.07064,2.07196,47000000.0
2009-09-11 09:40:00,2.07217,2.07254,2.07058,2.07123,42000000.0
2009-09-11 09:45:00,2.07124,2.07167,2.07061,2.07162,48000000.0
2009-09-11 09:50:00,2.07164,2.07234,2.07152,2.07223,44000000.0
2009-09-11 09:55:00,2.07212,2.0723,2.07146,2.07227,40000000.0
2009-09-11 10:00:00,2.0726,2.0726,2.07162,2.07215,44000000.0
2009-09-11 10:05:00,2.07214,2.07247,2.07136,2.07136,39000000.0
2009-09-11 10:10:00,2.07139,2.07194,2.07006,2.07194,37000000.0
2009-09-11 10:15:00,2.07228,2.07333,2.07222,2.07333,45000000.0
2009-09-11 10:20:00,2.07315,2.07322,2.07236,2.07277,36000000.0
2009-09-11 10:25:00,2.07274,2.07318,2.07258,2.07311,45000000.0
2009-09-11 10:30:00,2.07308,2.07351,2.0727,2.07351,38000000.0
2009-09-11 10:35:00,2.07323,2.07323,2.07111,2.07114,41000000.0
2009-09-11 10:40:00,2.07107,2.07275,2.07107,2.07243,36000000.0
2009-09-11 10:45:00,2.07222,2.07354,2.07222,2.0732,40000000.0
2009-09-11 10:50:00,2.07289,2.07378,2.07267,2.07378,44000000.0
2009-09-11 10:55:00,2.07394,2.07406,2.0716,2.07254,34000000.0
2009-09-11 11:00:00,2.07242,2.0728,2.07073,2.07237,41000000.0
2009-09-11 11:05:00,2.07235,2.07313,2.07235,2.07245,37000000.0
2009-09-11 11:10:00,2.07256,2.07312,2.07229,2.07238,47000000.0
2009-09-11 11:15:00,2.07265,2.07338,2.07265,2.07298,42000000.0
2009-09-11 11:20:00,2.07252,2.07256,2.07192,2.07198,38000000.0
2009-09-11 11:25:00,2.07218,2.07223,2.07144,2.0719,42000000.0
2009-09-11 11:30:00,2.07178,2.07232,2.0712,2.07143,43000000.0
2009-09-11 11:35:00,2.07141,2.07202,2.07106,2.07181,44000000.0
2009-09-11 11:40:00,2.07195,2.0731,2.07186,2.07258,47000000.0
2009-09-11 11:45:00,2.07234,2.07282,2.0721,2.07282,44000000.0
2009-09-11 11:50:00,2.07298,2.07337,2.07275,2.07322,44000000.0
2009-09-11 11:55:00,2.07325,2.07355,2.07234,2.07244,43000000.0
2009-09-11 12:00:00,2.07234,2.07274,2.07141,2.07143,43000000.0
2009-09-11 12:05:00,2.07115,2.07118,2.07061,2.07093,42000000.0
2009-09-11 12:10:00,2.07086,2.07088,2.07001,2.07013,38000000.0
2009-09-11 12:15:00,2.07012,2.07052,2.06987,2.07052,44000000.0
2009-09-11 12:20:00,2.07025,2.07057,2.06844,2.07057,39000000.0
2009-09-11 12:25:00,2.07052,2.0706,2.06981,2.06983,39000000.0
2009-09-11 12:30:00,2.0699,2.07085,2.06978,2.07085,39000000.0
2009-09-11 12:35:00,2.07061,2.07065,2.06857,2.07046,42000000.0
2009-09-11 12:40:00,2.07092,2.07192,2.0709,2.07168,37000000.0
2009-09-11 12:45:00,2.07116,2.07159,2.07104,2.07134,42000000.0
2009-09-11 12:50:00,2.07134,2.07143,2.0691,2.07029,41000000.0
2009-09-11 12:55:00,2.07019,2.07037,2.06953,2.06984,37000000.0
2009-09-11 13:00:00,2.06989,2.06989,2.06153,2.06184,38000000.0
2009-09-11 13:05:00,2.06174,2.06295,2.061,2.06292,37000000.0
2009-09-11 13:10:00,2.06335,2.06435,2.0626,2.0627,40000000.0
2009-09-11 13:15:00,2.06282,2.06312,2.06229,2.06305,43000000.0
2009-09-11 13:20:00,2.0631,2.06354,2.06278,2.06326,41000000.0
2009-09-11 13:25:00,2.06285,2.06363,2.06252,2.06255,67000000.0
2009-09-11 13:30:00,2.06291,2.06341,2.0627,2.0631,75000000.0
2009-09-11 13:35:00,2.06342,2.06432,2.06342,2.06384,84000000.0
2009-09-11 13:40:00,2.06384,2.06385,2.0632,2.0638,86000000.0
2009-09-11 13:45:00,2.06399,2.06486,2.06394,2.06483,104000000.0
2009-09-11 13:50:00,2.06467,2.06488,2.06414,2.06488,128000000.0
2009-09-11 13:55:00,2.06501,2.06526,2.0647,2.06486,124000000.0
2009-09-11 14:00:00,2.06486,2.06565,2.06448,2.06535,144000000.0
2009-09-11 14:05:00,2.06501,2.06609,2.06499,2.06609,144000000.0
2009-09-11 14:10:00,2.06614,2.06621,2.06471,2.06499,101000000.0
2009-09-11 14:15:00,2.06516,2.06522,2.06433,2.06459,145000000.0
2009-09-11 14:20:00,2.06483,2.06569,2.06449,2.06459,143000000.0
2009-09-11 14:25:00,2.0646,2.06574,2.06297,2.06507,118000000.0
2009-09-11 14:30:00,2.06499,2.06518,2.06454,2.06454,128000000.0
2009-09-11 14:35:00,2.06448,2.0653,2.06448,2.06495,165000000.0
2009-09-11 14:40:00,2.06489,2.06545,2.06462,2.06474,141000000.0
2009-09-11 14:45:00,2.06506,2.06548,2.06448,2.06468,104000000.0
2009-09-11 14:50:00,2.06474,2.06528,2.06457,2.06507,126000000.0
2009-09-11 14:55:00,2.06491,2.06578,2.06491,2.06555,91000000.0
2009-09-11 15:00:00,2.06551,2.06551,2.06425,2.06463,131000000.0
2009-09-11 15:05:00,2.06416,2.06498,2.0639,2.06395,129000000.0
2009-09-11 15:10:00,2.06428,2.06493,2.06399,2.06399,160000000.0
2009-09-11 15:15:00,2.06386,2.06451,2.06385,2.06451,82000000.0
2009-09-11 15:20:00,2.06444,2.0647,2.06363,2.06453,110000000.0
2009-09-11 15:25:00,2.06444,2.06588,2.06391,2.06402,188000000.0
2009-09-11 15:30:00,2.06374,2.06611,2.06374,2.06594,208000000.0
2009-09-11 15:35:00,2.06558,2.06562,2.06365,2.06416,178000000.0
2009-09-11 15:40:00,2.06397,2.06522,2.06376,2.06485,180000000.0
2009-09-11 15:45:00,2.06495,2.06495,2.06287,2.06303,149000000.0
2009-09-11 15:50:00,2.06342,2.06388,2.06292,2.06388,112000000.0
2009-09-11 15:55:00,2.06417,2.06417,2.06259,2.06299,150000000.0
2009-09-11 16:00:00,2.06286,2.06352,2.06177,2.06249,200000000.0
2009-09-11 16:05:00,2.06236,2.06357,2.06144,2.06288,188000000.0
2009-09-11 16:10:00,2.06294,2.06405,2.06207,2.06405,169000000.0
2009-09-11 16:15:00,2.06382,2.06382,2.06181,2.06187,185000000.0
2009-09-11 16:20:00,2.06201,2.06355,2.062,2.06294,231000000.0
2009-09-11 16:25:00,2.06336,2.06367,2.06276,2.06344,173000000.0
2009-09-11 16:30:00,2.06318,2.06351,2.06229,2.06329,183000000.0
2009-09-11 16:35:00,2.06329,2.06381,2.06278,2.06326,229000000.0
2009-09-11 16:40:00,2.06313,2.06344,2.06233,2.06344,218000000.0
2009-09-11 16:45:00,2.06343,2.06421,2.06254,2.06315,236000000.0
2009-09-11 16:50:00,2.06321,2.06382,2.06288,2.06345,142000000.0
2009-09-11 16:55:00,2.0631,2.06337,2.06134,2.06178,178000000.0
2009-09-11 17:00:00,2.06203,2.06242,2.06145,2.0615,176000000.0
2009-09-11 17:05:00,2.06175,2.0622,2.06085,2.0622,206000000.0
2009-09-11 17:10:00,2.06228,2.06228,2.06078,2.06097,165000000.0
2009-09-11 17:15:00,2.06065,2.0612,2.06018,2.06097,139000000.0
2009-09-11 17:20:00,2.06058,2.0608,2.0594,2.0594,140000000.0
2009-09-11 17:25:00,2.05965,2.06076,2.05965,2.06061,157000000.0
2009-09-11 17:30:00,2.06093,2.06184,2.06093,2.06144,301000000.0
2009-09-11 17:35:00,2.06124,2.06209,2.06122,2.06144,233000000.0
2009-09-11 17:40:00,2.06122,2.06259,2.06122,2.06259,225000000.0
2009-09-11 17:45:00,2.06268,2.0629,2.06193,2.06265,303000000.0
2009-09-11 17:50:00,2.06279,2.06283,2.0614,2.06155,232000000.0
2009-09-11 17:55:00,2.06112,2.06112,2.06016,2.06019,196000000.0
2009-09-11 18:00:00,2.0606,2.06193,2.06043,2.06155,190000000.0
2009-09-11 18:05:00,2.06154,2.06155,2.06054,2.06054,196000000.0
2009-09-11 18:10:00,2.06054,2.06121,2.06024,2.06093,136000000.0
2009-09-11 18:15:00,2.06087,2.06105,2.06001,2.06036,226000000.0
2009-09-11 18:20:00,2.06062,2.0628,2.06062,2.0625,228000000.0
2009-09-11 18:25:00,2.06259,2.06286,2.06118,2.06156,151000000.0
2009-09-11 18:30:00,2.06186,2.06262,2.06146,2.06262,194000000.0
2009-09-11 18:35:00,2.06244,2.06276,2.06145,2.06207,273000000.0
2009-09-11 18:40:00,2.06233,2.06299,2.06144,2.06154,232000000.0
2009-09-11 18:45:00,2.06099,2.06169,2.06084,2.06134,216000000.0
2009-09-11 18:50:00,2.06113,2.06134,2.06063,2.06063,129000000.0
2009-09-11 18:55:00,2.06101,2.06169,2.06089,2.06158,98000000.0
2009-09-11 19:00:00,2.06157,2.06163,2.06058,2.06145,129000000.0
2009-09-11 19:05:00,2.06148,2.06276,2.06141,2.0626,232000000.0
2009-09-11 19:10:00,2.06215,2.06215,2.06119,2.06119,148000000.0
2009-09-11 19:15:00,2.06111,2.06129,2.06021,2.06031,123000000.0
2009-09-11 19:20:00,2.06027,2.06089,2.05993,2.06089,120000000.0
2009-09-11 19:25:00,2.06083,2.06096,2.0605,2.06052,216000000.0
2009-09-11 19:30:00,2.06068,2.06104,2.06012,2.06093,154000000.0
2009-09-11 19:35:00,2.06091,2.06212,2.06056,2.06202,101000000.0
2009-09-11 19:40:00,2.06206,2.06279,2.06156,2.06163,94000000.0
2009-09-11 19:45:00,2.0616,2.06191,2.06095,2.06163,118000000.0
2009-09-11 19:50:00,2.06098,2.0613,2.06061,2.061,93000000.0
2009-09-11 19:55:00,2.06092,2.06226,2.06035,2.06193,106000000.0
2009-09-11 20:00:00,2.0622,2.06234,2.06114,2.06153,101000000.0
2009-09-11 20:05:00,2.06223,2.06227,2.06134,2.06147,97000000.0
2009-09-11 20:10:00,2.06174,2.06184,2.06086,2.06113,77000000.0
2009-09-11 20:15:00,2.06102,2.06134,2.0605,2.06118,82000000.0
2009-09-11 20:20:00,2.06091,2.0619,2.06078,2.06165,54000000.0
2009-09-11 20:25:00,2.06202,2.06285,2.06191,2.06273,76000000.0
2009-09-11 20:30:00,2.06284,2.06338,2.062,2.06338,106000000.0
2009-09-11 20:35:00,2.06345,2.06381,2.06321,2.06356,60000000.0
2009-09-11 20:40:00,2.06358,2.06358,2.06262,2.06318,49000000.0
2009-09-11 20:45:00,2.06338,2.06409,2.06322,2.06367,61000000.0
2009-09-11 20:50:00,2.06387,2.06387,2.06332,2.06332,59000000.0
2009-09-11 20:55:00,2.06331,2.06417,2.06331,2.06387,56000000.0
2009-09-11 21:00:00,2.06381,2.06433,2.06374,2.06418,66000000.0
2009-09-11 21:05:00,2.0641,2.06457,2.06394,2.06395,46000000.0
2009-09-11 21:10:00,2.06406,2.06411,2.06211,2.0632,41000000.0
2009-09-11 21:15:00,2.06292,2.06349,2.06291,2.06302,40000000.0
2009-09-11 21:20:00,2.0629,2.0629,2.06225,2.06272,45000000.0
2009-09-11 21:25:00,2.06292,2.063,2.06243,2.06264,88000000.0
2009-09-11 21:30:00,2.0628,2.0628,2.06247,2.06256,41000000.0
2009-09-11 21:35:00,2.06244,2.06315,2.06244,2.06296,76000000.0
2009-09-11 21:40:00,2.06293,2.06361,2.0627,2.06295,61000000.0
2009-09-11 21:45:00,2.06311,2.06417,2.06311,2.06403,50000000.0
2009-09-11 21:50:00,2.06399,2.06422,2.06386,2.06406,45000000.0
2009-09-11 21:55:00,2.06415,2.06483,2.06387,2.06445,87000000.0
2009-09-11 22:00:00,2.06426,2.06551,2.06323,2.06524,86000000.0
2009-09-11 22:05:00,2.06531,2.06557,2.06468,2.06545,82000000.0
2009-09-11 22:10:00,2.0651,2.06543,2.06394,2.06411,57000000.0
2009-09-11 22:15:00,2.06469,2.06529,2.06458,2.06516,47000000.0
2009-09-11 22:20:00,2.06523,2.06643,2.06499,2.06612,54000000.0
2009-09-11 22:25:00,2.06586,2.06586,2.06456,2.06469,43000000.0
2009-09-11 22:30:00,2.06457,2.06457,2.06387,2.06403,125000000.0
2009-09-11 22:35:00,2.06405,2.06437,2.06319,2.06429,107000000.0
2009-09-11 22:40:00,2.0643,2.06432,2.06372,2.06381,53000000.0
2009-09-11 22:45:00,2.06378,2.0638,2.06089,2.06145,57000000.0
2009-09-11 22:50:00,2.06143,2.06169,2.05825,2.06012,53000000.0
2009-09-11 22:55:00,2.06028,2.06067,2.05781,2.05781,40000000.0
2009-09-13 23:00:00,2.06865,2.06865,2.05817,2.06806,52000000.0
2009-09-13 23:05:00,2.06808,2.06866,2.06758,2.06813,50000000.0
2009-09-13 23:10:00,2.06833,2.06875,2.0679,2.06815,37000000.0
2009-09-13 23:15:00,2.06805,2.06854,2.06781,2.06833,48000000.0
2009-09-13 23:20:00,2.06807,2.06807,2.06122,2.06783,38000000.0
2009-09-13 23:25:00,2.06784,2.06807,2.0671,2.06714,67000000.0
2009-09-13 23:30:00,2.06682,2.06806,2.06652,2.06755,56000000.0
2009-09-13 23:35:00,2.06777,2.06823,2.06648,2.06796,47000000.0
2009-09-13 23:40:00,2.06743,2.06793,2.06672,2.06685,64000000.0
2009-09-13 23:45:00,2.06708,2.06712,2.05995,2.06654,37000000.0
2009-09-13 23:50:00,2.06739,2.06739,2.06345,2.06345,40000000.0
2009-09-13 23:55:00,2.06361,2.06713,2.06361,2.06602,72000000.0
2009-09-14 00:00:00,2.06641,2.0668,2.06604,2.06632,46000000.0
2009-09-14 00:05:00,2.06633,2.06633,2.06467,2.06482,41000000.0
2009-09-14 00:10:00,2.06504,2.06538,2.06464,2.06505,57000000.0
2009-09-14 00:15:00,2.06481,2.06534,2.06464,2.0653,39000000.0
2009-09-14 00:20:00,2.0653,2.06598,2.0651,2.06586,42000000.0
2009-09-14 00:25:00,2.0657,2.06592,2.06437,2.06567,43000000.0
2009-09-14 00:30:00,2.06559,2.06559,2.064,2.06477,52000000.0
2009-09-14 00:35:00,2.06471,2.06557,2.06324,2.06557,38000000.0
2009-09-14 00:40:00,2.06496,2.06555,2.06481,2.0652,37000000.0
2009-09-14 00:45:00,2.06608,2.0689,2.06608,2.06824,51000000.0
2009-09-14 00:50:00,2.06804,2.06899,2.068,2.06869,44000000.0
2009-09-14 00:55:00,2.06893,2.06923,2.06768,2.06912,36000000.0
2009-09-14 01:00:00,2.06894,2.07026,2.06865,2.07026,54000000.0
2009-09-14 01:05:00,2.07024,2.07131,2.07021,2.07087,33000000.0
2009-09-14 01:10:00,2.07046,2.07085,2.07007,2.07057,49000000.0
2009-09-14 01:15:00,2.07066,2.07071,2.06877,2.06906,47000000.0
2009-09-14 01:20:00,2.06906,2.07021,2.06906,2.06988,45000000.0
2009-09-14 01:25:00,2.06998,2.07,2.06879,2.06925,57000000.0
2009-09-14 01:30:00,2.06929,2.06954,2.06887,2.06916,69000000.0
2009-09-14 01:35:00,2.06955,2.06967,2.0687,2.06936,48000000.0
2009-09-14 01:40:00,2.06933,2.06998,2.06873,2.06998,40000000.0
2009-09-14 01:45:00,2.07041,2.07041,2.06878,2.06878,43000000.0
2009-09-14 01:50:00,2.06882,2.06949,2.06882,2.06948,55000000.0
2009-09-14 01:55:00,2.06952,2.06952,2.06775,2.0681,63000000.0
2009-09-14 02:00:00,2.06843,2.06859,2.06778,2.06818,63000000.0
2009-09-14 02:05:00,2.06827,2.07008,2.06808,2.06958,55000000.0
2009-09-14 02:10:00,2.06947,2.07173,2.06947,2.07173,43000000.0
2009-09-14 02:15:00,2.07211,2.07249,2.07122,2.07249,40000000.0
2009-09-14 02:20:00,2.07234,2.07256,2.07136,2.07218,48000000.0
2009-09-14 02:25:00,2.07223,2.07308,2.07146,2.07303,69000000.0
2009-09-14 02:30:00,2.07295,2.07342,2.07211,2.07333,57000000.0
2009-09-14 02:35:00,2.07321,2.07498,2.07321,2.07498,45000000.0
2009-09-14 02:40:00,2.07506,2.07615,2.07462,2.07615,47000000.0
2009-09-14 02:45:00,2.07613,2.07693,2.07536,2.07612,49000000.0
2009-09-14 02:50:00,2.07614,2.07657,2.07604,2.07633,33000000.0
2009-09-14 02:55:00,2.07637,2.07637,2.07481,2.07593,54000000.0
2009-09-14 03:00:00,2.0762,2.0794,2.07615,2.0794,36000000.0
2009-09-14 03:05:00,2.07956,2.08048,2.07956,2.07981,44000000.0
2009-09-14 03:10:00,2.07961,2.08129,2.07906,2.08113,51000000.0
2009-09-14 03:15:00,2.08176,2.08296,2.08048,2.08048,37000000.0
2009-09-14 03:20:00,2.0805,2.08081,2.07726,2.0794,38000000.0
2009-09-14 03:25:00,2.07934,2.07961,2.07774,2.07942,52000000.0
2009-09-14 03:30:00,2.07935,2.07983,2.07911,2.07911,43000000.0
2009-09-14 03:35:00,2.07936,2.07958,2.07845,2.07912,42000000.0
2009-09-14 03:40:00,2.0794,2.07961,2.07916,2.07929,39000000.0
2009-09-14 03:45:00,2.07968,2.08051,2.07947,2.07947,57000000.0
2009-09-14 03:50:00,2.07991,2.08095,2.07936,2.08068,41000000.0
2009-09-14 03:55:00,2.07992,2.08135,2.07959,2.08099,46000000.0
2009-09-14 04:00:00,2.08088,2.08088,2.0793,2.07947,72000000.0
2009-09-14 04:05:00,2.07935,2.08121,2.07935,2.08103,40000000.0
2009-09-14 04:10:00,2.08102,2.08146,2.08097,2.08122,37000000.0
2009-09-14 04:15:00,2.08119,2.08164,2.08119,2.08152,64000000.0
2009-09-14 04:20:00,2.0815,2.08189,2.08136,2.08151,47000000.0
2009-09-14 04:25:00,2.08136,2.08196,2.08063,2.08134,56000000.0
2009-09-14 04:30:00,2.08143,2.08193,2.08138,2.08193,67000000.0
2009-09-14 04:35:00,2.082,2.08294,2.082,2.08231,38000000.0
2009-09-14 04:40:00,2.08247,2.08293,2.08229,2.08281,48000000.0
2009-09-14 04:45:00,2.08291,2.08326,2.0826,2.0826,37000000.0
2009-09-14 04:50:00,2.08296,2.08351,2.08292,2.083,50000000.0
2009-09-14 04:55:00,2.083,2.08336,2.0829,2.08317,52000000.0
2009-09-14 05:00:00,2.08299,2.08342,2.0827,2.0828,40000000.0
2009-09-14 05:05:00,2.08265,2.08274,2.08236,2.08245,53000000.0
2009-09-14 05:10:00,2.08244,2.08339,2.08244,2.08302,57000000.0
2009-09-14 05:15:00,2.0831,2.08322,2.08293,2.08319,53000000.0
2009-09-14 05:20:00,2.08339,2.08361,2.08269,2.083,107000000.0
2009-09-14 05:25:00,2.08307,2.08307,2.08193,2.08249,125000000.0
2009-09-14 05:30:00,2.08261,2.08275,2.08233,2.08254,43000000.0
2009-09-14 05:35:00,2.08247,2.08317,2.08178,2.08311,54000000.0
2009-09-14 05:40:00,2.08287,2.0832,2.08236,2.083,47000000.0
2009-09-14 05:45:00,2.08269,2.08269,2.08106,2.08108,57000000.0
2009-09-14 05:50:00,2.08069,2.08119,2.08014,2.08102,82000000.0
2009-09-14 05:55:00,2.08089,2.08118,2.08051,2.08057,86000000.0
2009-09-14 06:00:00,2.08079,2.08109,2.08067,2.08096,87000000.0
2009-09-14 06:05:00,2.08084,2.08086,2.08042,2.08072,45000000.0
2009-09-14 06:10:00,2.08077,2.08078,2.0798,2.08,50000000.0
2009-09-14 06:15:00,2.07999,2.07999,2.07958,2.07981,61000000.0
2009-09-14 06:20:00,2.07994,2.08018,2.07919,2.0796,76000000.0
2009-09-14 06:25:00,2.07951,2.07971,2.07912,2.07961,41000000.0
2009-09-14 06:30:00,2.07982,2.0814,2.07885,2.0814,88000000.0
2009-09-14 06:35:00,2.08138,2.08234,2.08114,2.08229,45000000.0
2009-09-14 06:40:00,2.08227,2.08227,2.08078,2.08105,40000000.0
2009-09-14 06:45:00,2.08084,2.08199,2.07986,2.08147,41000000.0
2009-09-14 06:50:00,2.08152,2.08269,2.08137,2.08245,46000000.0
2009-09-14 06:55:00,2.08249,2.08313,2.08232,2.08261,66000000.0
2009-09-14 07:00:00,2.08293,2.08297,2.08235,2.08256,56000000.0
2009-09-14 07:05:00,2.0827,2.08342,2.0827,2.08342,59000000.0
2009-09-14 07:10:00,2.08334,2.08345,2.08301,2.0834,61000000.0
2009-09-14 07:15:00,2.08301,2.08359,2.08291,2.08359,49000000.0
2009-09-14 07:20:00,2.08395,2.08459,2.08376,2.08392,60000000.0
2009-09-14 07:25:00,2.08352,2.08442,2.08281,2.08429,106000000.0
2009-09-14 07:30:00,2.08413,2.08427,2.08291,2.08332,76000000.0
2009-09-14 07:35:00,2.08313,2.08334,2.08224,2.08284,54000000.0
2009-09-14 07:40:00,2.08304,2.08327,2.08227,2.08303,82000000.0
2009-09-14 07:45:00,2.08288,2.08364,2.08225,2.08315,77000000.0
2009-09-14 07:50:00,2.08295,2.08301,2.08148,2.08148,97000000.0
2009-09-14 07:55:00,2.08145,2.08252,2.08094,2.08195,101000000.0
2009-09-14 08:00:00,2.08202,2.08276,2.0817,2.08237,106000000.0
2009-09-14 08:05:00,2.08253,2.08274,2.08085,2.08085,93000000.0
2009-09-14 08:10:00,2.08096,2.08166,2.08096,2.08118,118000000.0
2009-09-14 08:15:00,2.08157,2.08338,2.08157,2.08285,94000000.0
2009-09-14 08:20:00,2.08323,2.0839,2.08292,2.0831,101000000.0
2009-09-14 08:25:00,2.08321,2.08357,2.08302,2.08313,154000000.0
2009-09-14 08:30:00,2.08313,2.08378,2.08297,2.08355,216000000.0
2009-09-14 08:35:00,2.0835,2.08431,2.08299,2.08417,120000000.0
2009-09-14 08:40:00,2.08367,2.08367,2.08221,2.0831,123000000.0
2009-09-14 08:45:00,2.08331,2.08335,2.08258,2.08263,148000000.0
2009-09-14 08:50:00,2.08279,2.08385,2.08266,2.08299,232000000.0
2009-09-14 08:55:00,2.08302,2.08379,2.08248,2.08295,129000000.0
2009-09-14 09:00:00,2.0825,2.0825,2.07955,2.07962,98000000.0
2009-09-14 09:05:00,2.07954,2.08191,2.07954,2.08185,129000000.0
2009-09-14 09:10:00,2.08197,2.08229,2.08102,2.08215,216000000.0
2009-09-14 09:15:00,2.08221,2.0827,2.08188,2.08211,232000000.0
2009-09-14 09:20:00,2.08213,2.08229,2.08112,2.08145,273000000.0
2009-09-14 09:25:00,2.08138,2.08138,2.08001,2.08026,194000000.0
2009-09-14 09:30:00,2.08034,2.08081,2.08014,2.08019,151000000.0
2009-09-14 09:35:00,2.08038,2.08135,2.08017,2.08064,228000000.0
2009-09-14 09:40:00,2.08046,2.08228,2.08046,2.08125,226000000.0
2009-09-14 09:45:00,2.0808,2.08244,2.08045,2.08228,136000000.0
2009-09-14 09:50:00,2.08211,2.08211,2.08088,2.08159,196000000.0
2009-09-14 09:55:00,2.08165,2.08236,2.08155,2.08236,190000000.0
2009-09-14 10:00:00,2.08253,2.08392,2.08249,2.08334,196000000.0
2009-09-14 10:05:00,2.0831,2.08394,2.08269,2.08381,232000000.0
2009-09-14 10:10:00,2.08363,2.08446,2.08363,2.08416,303000000.0
2009-09-14 10:15:00,2.08458,2.08461,2.08352,2.08352,225000000.0
2009-09-14 10:20:00,2.08316,2.08372,2.08217,2.08279,233000000.0
2009-09-14 10:25:00,2.08277,2.08294,2.08225,2.08244,301000000.0
2009-09-14 10:30:00,2.0825,2.08286,2.08217,2.08284,157000000.0
2009-09-14 10:35:00,2.0826,2.08385,2.08257,2.08379,140000000.0
2009-09-14 10:40:00,2.08333,2.08497,2.08333,2.08435,139000000.0
2009-09-14 10:45:00,2.08427,2.08454,2.08396,2.08427,165000000.0
2009-09-14 10:50:00,2.08456,2.08466,2.08316,2.08364,206000000.0
2009-09-14 10:55:00,2.08382,2.08397,2.08335,2.08348,176000000.0
2009-09-14 11:00:00,2.08336,2.08349,2.08277,2.08277,178000000.0
2009-09-14 11:05:00,2.08261,2.08275,2.08203,2.08203,142000000.0
2009-09-14 11:10:00,2.08214,2.08227,2.08122,2.08153,236000000.0
2009-09-14 11:15:00,2.08146,2.08146,2.08005,2.08121,218000000.0
2009-09-14 11:20:00,2.08113,2.08113,2.08041,2.08092,229000000.0
2009-09-14 11:25:00,2.0807,2.08131,2.08042,2.08131,183000000.0
2009-09-14 11:30:00,2.08166,2.08233,2.08073,2.0822,173000000.0
2009-09-14 11:35:00,2.08224,2.08267,2.08163,2.08163,231000000.0
2009-09-14 11:40:00,2.08138,2.08149,2.07995,2.07995,185000000.0
2009-09-14 11:45:00,2.08003,2.08182,2.07984,2.08173,169000000.0
2009-09-14 11:50:00,2.08171,2.08248,2.08171,2.08212,188000000.0
2009-09-14 11:55:00,2.08203,2.0822,2.08099,2.08099,200000000.0
2009-09-14 12:00:00,2.08075,2.08106,2.07969,2.08066,150000000.0
2009-09-14 12:05:00,2.08058,2.08058,2.07944,2.08001,112000000.0
2009-09-14 12:10:00,2.08017,2.08069,2.07984,2.08048,149000000.0
2009-09-14 12:15:00,2.08055,2.08101,2.0803,2.0803,180000000.0
2009-09-14 12:20:00,2.08018,2.08048,2.0797,2.08046,178000000.0
2009-09-14 12:25:00,2.08051,2.08051,2.07743,2.078,208000000.0
2009-09-14 12:30:00,2.0783,2.0807,2.07829,2.08051,188000000.0
2009-09-14 12:35:00,2.08054,2.08091,2.08038,2.08049,110000000.0
2009-09-14 12:40:00,2.08062,2.08152,2.07893,2.07997,82000000.0
2009-09-14 12:45:00,2.08051,2.08055,2.07994,2.08015,160000000.0
2009-09-14 12:50:00,2.08004,2.08004,2.07922,2.07922,129000000.0
2009-09-14 12:55:00,2.07935,2.08102,2.07924,2.08102,131000000.0
2009-09-14 13:00:00,2.08105,2.0819,2.0801,2.08182,91000000.0
2009-09-14 13:05:00,2.08174,2.08239,2.08047,2.08067,126000000.0
2009-09-14 13:10:00,2.08111,2.08337,2.0811,2.0832,104000000.0
2009-09-14 13:15:00,2.08287,2.08316,2.08275,2.08287,141000000.0
2009-09-14 13:20:00,2.08301,2.08301,2.08143,2.08169,165000000.0
2009-09-14 13:25:00,2.08161,2.08166,2.08049,2.08134,128000000.0
2009-09-14 13:30:00,2.08138,2.08181,2.08078,2.08169,118000000.0
2009-09-14 13:35:00,2.08182,2.08217,2.0813,2.0818,143000000.0
2009-09-14 13:40:00,2.08173,2.08338,2.08173,2.08317,145000000.0
2009-09-14 13:45:00,2.0832,2.0839,2.08257,2.08355,101000000.0
2009-09-14 13:50:00,2.08349,2.0845,2.08333,2.08333,144000000.0
2009-09-14 13:55:00,2.08316,2.08352,2.08193,2.0826,144000000.0
2009-09-14 14:00:00,2.0828,2.0828,2.08121,2.08174,124000000.0
2009-09-14 14:05:00,2.08167,2.0818,2.08041,2.08057,128000000.0
2009-09-14 14:10:00,2.08048,2.08075,2.07967,2.08062,104000000.0
2009-09-14 14:15:00,2.08066,2.08157,2.07906,2.07906,86000000.0
2009-09-14 14:20:00,2.07908,2.08001,2.07882,2.07999,84000000.0
2009-09-14 14:25:00,2.0797,2.08072,2.0797,2.08,75000000.0
2009-09-14 14:30:00,2.08003,2.08035,2.07969,2.08026,61000000.0
2009-09-14 14:35:00,2.08005,2.08067,2.07989,2.08058,41000000.0
2009-09-14 14:40:00,2.0806,2.08091,2.0802,2.08036,43000000.0
2009-09-14 14:45:00,2.0803,2.08102,2.07939,2.08072,40000000.0
2009-09-14 14:50:00,2.08059,2.08121,2.08014,2.08119,37000000.0
2009-09-14 14:55:00,2.08113,2.08183,2.08023,2.08026,38000000.0
2009-09-14 15:00:00,2.08018,2.08054,2.07939,2.07952,37000000.0
2009-09-14 15:05:00,2.0794,2.07995,2.07858,2.07941,41000000.0
2009-09-14 15:10:00,2.07936,2.08074,2.07936,2.08019,42000000.0
2009-09-14 15:15:00,2.08075,2.08179,2.08054,2.08158,37000000.0
2009-09-14 15:20:00,2.08198,2.08298,2.08189,2.0826,42000000.0
2009-09-14 15:25:00,2.08284,2.08391,2.08284,2.08354,39000000.0
2009-09-14 15:30:00,2.08327,2.08404,2.08276,2.08356,39000000.0
2009-09-14 15:35:00,2.08356,2.0851,2.08321,2.08492,39000000.0
2009-09-14 15:40:00,2.08493,2.08531,2.08393,2.084,44000000.0
2009-09-14 15:45:00,2.08461,2.08472,2.08333,2.08455,38000000.0
2009-09-14 15:50:00,2.08472,2.08589,2.08445,2.08511,42000000.0
2009-09-14 15:55:00,2.08535,2.08576,2.08481,2.08556,43000000.0
2009-09-14 16:00:00,2.08586,2.08646,2.08548,2.08593,43000000.0
2009-09-14 16:05:00,2.08576,2.08576,2.08416,2.08487,44000000.0
2009-09-14 16:10:00,2.08493,2.08526,2.08423,2.08464,44000000.0
2009-09-14 16:15:00,2.0851,2.0851,2.08423,2.08466,47000000.0
2009-09-14 16:20:00,2.08447,2.08472,2.08384,2.08461,44000000.0
2009-09-14 16:25:00,2.08478,2.08576,2.08454,2.08527,43000000.0
2009-09-14 16:30:00,2.08497,2.08643,2.08489,2.08602,42000000.0
2009-09-14 16:35:00,2.08554,2.08585,2.08516,2.08552,38000000.0
2009-09-14 16:40:00,2.08555,2.08746,2.08521,2.08746,42000000.0
2009-09-14 16:45:00,2.08711,2.08827,2.0864,2.08827,47000000.0
2009-09-14 16:50:00,2.0886,2.08885,2.08775,2.08885,37000000.0
2009-09-14 16:55:00,2.08881,2.08882,2.08685,2.08813,41000000.0
2009-09-14 17:00:00,2.0875,2.08793,2.08566,2.08735,34000000.0
2009-09-14 17:05:00,2.08761,2.08787,2.08724,2.08732,44000000.0
2009-09-14 17:10:00,2.08727,2.08782,2.0869,2.087,40000000.0
2009-09-14 17:15:00,2.08694,2.08829,2.08675,2.08785,36000000.0
2009-09-14 17:20:00,2.08744,2.08748,2.08551,2.08555,41000000.0
2009-09-14 17:25:00,2.0862,2.08704,2.0862,2.087,38000000.0
2009-09-14 17:30:00,2.08668,2.08704,2.08523,2.08641,45000000.0
2009-09-14 17:35:00,2.08671,2.08851,2.08671,2.08819,36000000.0
2009-09-14 17:40:00,2.08802,2.08902,2.08802,2.08849,45000000.0
2009-09-14 17:45:00,2.0886,2.08878,2.0879,2.0879,37000000.0
2009-09-14 17:50:00,2.08775,2.08797,2.08729,2.08797,39000000.0
2009-09-14 17:55:00,2.08758,2.08862,2.08718,2.08737,44000000.0
2009-09-14 18:00:00,2.08745,2.0878,2.08656,2.0878,40000000.0
2009-09-14 18:05:00,2.08744,2.08845,2.08744,2.08832,44000000.0
2009-09-14 18:10:00,2.08837,2.08837,2.08678,2.08684,44000000.0
2009-09-14 18:15:00,2.08663,2.08705,2.08612,2.08662,42000000.0
2009-09-14 18:20:00,2.08656,2.08718,2.08488,2.08718,47000000.0
2009-09-14 18:25:00,2.08736,2.08919,2.08736,2.08919,36000000.0
2009-09-14 18:30:00,2.08884,2.08895,2.08836,2.08836,46000000.0
2009-09-14 18:35:00,2.08838,2.08887,2.08825,2.08856,38000000.0
2009-09-14 18:40:00,2.08886,2.08909,2.08841,2.08872,41000000.0
2009-09-14 18:45:00,2.08871,2.09011,2.08871,2.08966,44000000.0
2009-09-14 18:50:00,2.08986,2.08998,2.08929,2.08951,42000000.0
2009-09-14 18:55:00,2.08924,2.0898,2.08915,2.08976,41000000.0
2009-09-14 19:00:00,2.08993,2.0903,2.08976,2.0903,37000000.0
2009-09-14 19:05:00,2.09031,2.09056,2.08998,2.09034,40000000.0
2009-09-14 19:10:00,2.09024,2.09048,2.08855,2.09027,42000000.0
2009-09-14 19:15:00,2.0903,2.09106,2.08994,2.09105,42000000.0
2009-09-14 19:20:00,2.09102,2.09111,2.09025,2.09111,44000000.0
2009-09-14 19:25:00,2.09114,2.09179,2.09089,2.09089,38000000.0
2009-09-14 19:30:00,2.09067,2.09081,2.08901,2.08901,39000000.0
2009-09-14 19:35:00,2.08865,2.08907,2.0885,2.08877,38000000.0
2009-09-14 19:40:00,2.08856,2.09024,2.08835,2.09024,42000000.0
2009-09-14 19:45:00,2.09031,2.09047,2.08969,2.09041,40000000.0
2009-09-14 19:50:00,2.09002,2.09002,2.08913,2.08961,36000000.0
2009-09-14 19:55:00,2.0893,2.09007,2.08927,2.09002,41000000.0
2009-09-14 20:00:00,2.09005,2.09091,2.08988,2.09056,36000000.0
2009-09-14 20:05:00,2.09061,2.09061,2.08929,2.08987,42000000.0
2009-09-14 20:10:00,2.08999,2.09081,2.08984,2.09044,39000000.0
2009-09-14 20:15:00,2.0905,2.0907,2.0893,2.08934,42000000.0
2009-09-14 20:20:00,2.08923,2.08958,2.08893,2.08915,40000000.0
2009-09-14 20:25:00,2.08951,2.08963,2.0877,2.08778,39000000.0
2009-09-14 20:30:00,2.08698,2.08717,2.08638,2.08712,37000000.0
2009-09-14 20:35:00,2.08714,2.08725,2.0863,2.08686,46000000.0
2009-09-14 20:40:00,2.08687,2.08687,2.08565,2.08656,39000000.0
2009-09-14 20:45:00,2.08639,2.08685,2.08624,2.0866,37000000.0
2009-09-14 20:50:00,2.08683,2.08687,2.08622,2.08656,40000000.0
2009-09-14 20:55:00,2.08654,2.0867,2.08606,2.08616,36000000.0
2009-09-14 21:00:00,2.08624,2.08695,2.08567,2.08567,35000000.0
2009-09-14 21:05:00,2.08638,2.08693,2.08632,2.08643,44000000.0
2009-09-14 21:10:00,2.08665,2.08666,2.08567,2.08567,34000000.0
2009-09-14 21:15:00,2.08535,2.08659,2.08509,2.08657,33000000.0
2009-09-14 21:20:00,2.08659,2.08837,2.08646,2.08808,35000000.0
2009-09-14 21:25:00,2.08806,2.08826,2.08713,2.08757,36000000.0
2009-09-14 21:30:00,2.08781,2.08804,2.08615,2.08653,45000000.0
2009-09-14 21:35:00,2.08635,2.08682,2.08617,2.08656,44000000.0
2009-09-14 21:40:00,2.08655,2.08768,2.08644,2.08701,37000000.0
2009-09-14 21:45:00,2.08705,2.08706,2.08663,2.08695,39000000.0
2009-09-14 21:50:00,2.08689,2.08781,2.0867,2.08781,36000000.0
2009-09-14 21:55:00,2.08706,2.08781,2.08609,2.08648,37000000.0
2009-09-14 22:00:00,2.08717,2.08738,2.08689,2.08735,38000000.0
2009-09-14 22:05:00,2.08737,2.0874,2.08639,2.08683,42000000.0
2009-09-14 22:10:00,2.08673,2.08801,2.08602,2.08608,43000000.0
2009-09-14 22:15:00,2.08627,2.08642,2.0845,2.08588,36000000.0
2009-09-14 22:20:00,2.08589,2.08626,2.08529,2.08547,35000000.0
2009-09-14 22:25:00,2.08601,2.08605,2.08557,2.0859,43000000.0
2009-09-14 22:30:00,2.08596,2.08624,2.08574,2.08605,38000000.0
2009-09-14 22:35:00,2.08608,2.08668,2.0857,2.0866,42000000.0
2009-09-14 22:40:00,2.08657,2.08657,2.08543,2.08655,36000000.0
2009-09-14 22:45:00,2.08661,2.08697,2.08638,2.0868,41000000.0
2009-09-14 22:50:00,2.08687,2.08687,2.08595,2.08595,38000000.0
2009-09-14 22:55:00,2.08567,2.08567,2.08379,2.08379,34000000.0
2009-09-14 23:00:00,2.0809,2.08411,2.0809,2.08289,38000000.0
2009-09-14 23:05:00,2.08287,2.08378,2.08251,2.08378,38000000.0
2009-09-14 23:10:00,2.08386,2.08511,2.08375,2.08496,42000000.0
2009-09-14 23:15:00,2.08487,2.0853,2.08433,2.08474,38000000.0
2009-09-14 23:20:00,2.08464,2.08546,2.08452,2.0854,38000000.0
2009-09-14 23:25:00,2.08551,2.08635,2.08523,2.08635,42000000.0
2009-09-14 23:30:00,2.08684,2.0871,2.08651,2.08662,41000000.0
2009-09-14 23:35:00,2.08658,2.08694,2.08539,2.08671,39000000.0
2009-09-14 23:40:00,2.08673,2.08687,2.08616,2.08676,40000000.0
2009-09-14 23:45:00,2.08659,2.08695,2.08534,2.08653,40000000.0
2009-09-14 23:50:00,2.08642,2.0865,2.0833,2.08507,43000000.0
2009-09-14 23:55:00,2.08578,2.08625,2.08525,2.08543,42000000.0
2009-09-15 00:00:00,2.08547,2.08547,2.08459,2.08493,36000000.0
2009-09-15 00:05:00,2.08494,2.08586,2.08472,2.0855,42000000.0
2009-09-15 00:10:00,2.08528,2.08539,2.08384,2.08423,42000000.0
2009-09-15 00:15:00,2.08351,2.08507,2.08351,2.08506,41000000.0
2009-09-15 00:20:00,2.08492,2.08633,2.08453,2.08633,42000000.0
2009-09-15 00:25:00,2.08666,2.08685,2.08452,2.08506,42000000.0
2009-09-15 00:30:00,2.08506,2.0874,2.08477,2.08602,39000000.0
2009-09-15 00:35:00,2.08607,2.08627,2.08534,2.08553,42000000.0
2009-09-15 00:40:00,2.08615,2.08625,2.08526,2.0856,41000000.0
2009-09-15 00:45:00,2.08556,2.08649,2.08533,2.08595,46000000.0
2009-09-15 00:50:00,2.08604,2.08669,2.08571,2.08662,41000000.0
2009-09-15 00:55:00,2.0866,2.08702,2.0866,2.08679,37000000.0
2009-09-15 01:00:00,2.08683,2.08741,2.08633,2.08642,42000000.0
2009-09-15 01:05:00,2.08661,2.0867,2.08575,2.08616,36000000.0
2009-09-15 01:10:00,2.08612,2.08614,2.08555,2.08603,43000000.0
2009-09-15 01:15:00,2.08619,2.08625,2.086,2.08609,36000000.0
2009-09-15 01:20:00,2.08603,2.08688,2.08586,2.08688,40000000.0
2009-09-15 01:25:00,2.08668,2.08739,2.08604,2.08702,40000000.0
2009-09-15 01:30:00,2.08696,2.08702,2.08596,2.08632,40000000.0
2009-09-15 01:35:00,2.08637,2.08742,2.08626,2.08742,38000000.0
2009-09-15 01:40:00,2.08766,2.08769,2.08726,2.08739,42000000.0
2009-09-15 01:45:00,2.08757,2.08807,2.08738,2.08757,37000000.0
2009-09-15 01:50:00,2.08795,2.08807,2.08761,2.08778,38000000.0
2009-09-15 01:55:00,2.08798,2.08862,2.08638,2.08719,43000000.0
2009-09-15 02:00:00,2.08705,2.08756,2.08669,2.08723,63000000.0
2009-09-15 02:05:00,2.0872,2.08748,2.08658,2.08684,55000000.0
2009-09-15 02:10:00,2.08651,2.08651,2.08447,2.0846,43000000.0
2009-09-15 02:15:00,2.08448,2.08448,2.08233,2.08244,40000000.0
2009-09-15 02:20:00,2.08261,2.0849,2.08261,2.08429,48000000.0
2009-09-15 02:25:00,2.0844,2.08534,2.08417,2.08465,69000000.0
2009-09-15 02:30:00,2.08458,2.08458,2.08313,2.08313,57000000.0
2009-09-15 02:35:00,2.08336,2.08426,2.08336,2.08382,45000000.0
2009-09-15 02:40:00,2.08375,2.08468,2.08366,2.08462,47000000.0
2009-09-15 02:45:00,2.08438,2.08438,2.08385,2.08427,49000000.0
2009-09-15 02:50:00,2.08418,2.08418,2.08319,2.08374,33000000.0
2009-09-15 02:55:00,2.08388,2.08524,2.08353,2.08524,54000000.0
2009-09-15 03:00:00,2.08531,2.08531,2.08432,2.08432,36000000.0
2009-09-15 03:05:00,2.08425,2.08621,2.08425,2.08547,44000000.0
2009-09-15 03:10:00,2.08543,2.08548,2.08442,2.08464,51000000.0
2009-09-15 03:15:00,2.08456,2.08487,2.08409,2.08472,37000000.0
2009-09-15 03:20:00,2.08456,2.08475,2.0825,2.08465,34000000.0
2009-09-15 03:25:00,2.08472,2.08488,2.08415,2.0844,52000000.0
2009-09-15 03:30:00,2.08415,2.08687,2.08359,2.08687,43000000.0
2009-09-15 03:35:00,2.08499,2.08659,2.08499,2.08633,42000000.0
2009-09-15 03:40:00,2.08665,2.08665,2.08328,2.08425,39000000.0
2009-09-15 03:45:00,2.08434,2.08516,2.08423,2.08491,57000000.0
2009-09-15 03:50:00,2.08483,2.08484,2.08424,2.08464,41000000.0
2009-09-15 03:55:00,2.08421,2.08421,2.08304,2.08373,46000000.0
2009-09-15 04:00:00,2.08322,2.08327,2.08275,2.08277,72000000.0
2009-09-15 04:05:00,2.08288,2.08328,2.08215,2.08298,40000000.0
2009-09-15 04:10:00,2.08297,2.08318,2.08267,2.08269,37000000.0
2009-09-15 04:15:00,2.08274,2.08329,2.08267,2.08303,64000000.0
2009-09-15 04:20:00,2.08306,2.08484,2.08287,2.08484,47000000.0
2009-09-15 04:25:00,2.08498,2.08501,2.0832,2.08338,56000000.0
2009-09-15 04:30:00,2.08349,2.0843,2.08349,2.08375,67000000.0
2009-09-15 04:35:00,2.08397,2.08444,2.08359,2.08379,34000000.0
2009-09-15 04:40:00,2.08372,2.08398,2.08328,2.08337,48000000.0
2009-09-15 04:45:00,2.08324,2.08422,2.0832,2.0836,37000000.0
2009-09-15 04:50:00,2.084,2.08409,2.08328,2.08336,50000000.0
2009-09-15 04:55:00,2.0837,2.0837,2.0821,2.08212,52000000.0
2009-09-15 05:00:00,2.08272,2.08278,2.08242,2.08272,40000000.0
2009-09-15 05:05:00,2.0828,2.08367,2.08276,2.0835,54000000.0
2009-09-15 05:10:00,2.08343,2.08382,2.08343,2.08368,57000000.0
2009-09-15 05:15:00,2.0838,2.0841,2.08327,2.0836,53000000.0
2009-09-15 05:20:00,2.08372,2.08413,2.08346,2.08367,107000000.0
2009-09-15 05:25:00,2.08369,2.08386,2.08291,2.08291,125000000.0
2009-09-15 05:30:00,2.08264,2.08298,2.08252,2.08292,43000000.0
2009-09-15 05:35:00,2.0828,2.08312,2.08237,2.08301,54000000.0
2009-09-15 05:40:00,2.08301,2.08316,2.08249,2.0829,47000000.0
2009-09-15 05:45:00,2.08279,2.08279,2.08222,2.08228,57000000.0
2009-09-15 05:50:00,2.08231,2.08258,2.0823,2.08254,82000000.0
2009-09-15 05:55:00,2.08244,2.08319,2.08244,2.08315,86000000.0
2009-09-15 06:00:00,2.08318,2.08321,2.08258,2.08304,87000000.0
2009-09-15 06:05:00,2.08301,2.08305,2.08233,2.08296,45000000.0
2009-09-15 06:10:00,2.08305,2.08321,2.08226,2.08226,50000000.0
2009-09-15 06:15:00,2.08231,2.08292,2.08223,2.08279,61000000.0
2009-09-15 06:20:00,2.08277,2.08292,2.08157,2.08246,72000000.0
2009-09-15 06:25:00,2.08271,2.08312,2.08243,2.08296,41000000.0
2009-09-15 06:30:00,2.08291,2.08352,2.08278,2.08343,88000000.0
2009-09-15 06:35:00,2.08345,2.08355,2.083,2.0831,45000000.0
2009-09-15 06:40:00,2.08282,2.08349,2.08282,2.08338,40000000.0
2009-09-15 06:45:00,2.08303,2.08323,2.08108,2.08233,41000000.0
2009-09-15 06:50:00,2.08224,2.08224,2.08192,2.08204,46000000.0
2009-09-15 06:55:00,2.08204,2.08327,2.08198,2.08268,66000000.0
2009-09-15 07:00:00,2.08261,2.08328,2.08201,2.08253,56000000.0
2009-09-15 07:05:00,2.08227,2.08349,2.08127,2.08326,59000000.0
2009-09-15 07:10:00,2.08317,2.08323,2.08148,2.08152,61000000.0
2009-09-15 07:15:00,2.0814,2.08258,2.08119,2.0822,49000000.0
2009-09-15 07:20:00,2.08206,2.08244,2.08131,2.08141,60000000.0
2009-09-15 07:25:00,2.0821,2.08217,2.08107,2.08171,106000000.0
2009-09-15 07:30:00,2.08148,2.08172,2.08084,2.08096,76000000.0
2009-09-15 07:35:00,2.08089,2.08181,2.08089,2.08174,54000000.0
2009-09-15 07:40:00,2.08181,2.08252,2.08181,2.08196,82000000.0
2009-09-15 07:45:00,2.08193,2.08206,2.08156,2.08183,77000000.0
2009-09-15 07:50:00,2.08198,2.08251,2.08008,2.08008,97000000.0
2009-09-15 07:55:00,2.07978,2.08088,2.07952,2.08063,101000000.0
2009-09-15 08:00:00,2.08067,2.08079,2.0803,2.08051,106000000.0
2009-09-15 08:05:00,2.08037,2.08059,2.07985,2.08051,93000000.0
2009-09-15 08:10:00,2.08065,2.08086,2.07906,2.07998,118000000.0
2009-09-15 08:15:00,2.08016,2.08065,2.07995,2.07998,94000000.0
2009-09-15 08:20:00,2.08018,2.08044,2.07906,2.07921,101000000.0
2009-09-15 08:25:00,2.07949,2.07984,2.07897,2.07903,154000000.0
2009-09-15 08:30:00,2.07884,2.07923,2.07863,2.0791,216000000.0
2009-09-15 08:35:00,2.07903,2.07915,2.07835,2.07835,120000000.0
2009-09-15 08:40:00,2.0785,2.07891,2.07822,2.07891,123000000.0
2009-09-15 08:45:00,2.07921,2.07921,2.07817,2.07819,148000000.0
2009-09-15 08:50:00,2.07815,2.07934,2.07815,2.0791,232000000.0
2009-09-15 08:55:00,2.07915,2.08006,2.07894,2.07894,129000000.0
2009-09-15 09:00:00,2.07923,2.08062,2.07918,2.07942,98000000.0
2009-09-15 09:05:00,2.07936,2.08001,2.07936,2.0798,129000000.0
2009-09-15 09:10:00,2.07972,2.08006,2.07922,2.07937,216000000.0
2009-09-15 09:15:00,2.0791,2.07913,2.07826,2.07899,232000000.0
2009-09-15 09:20:00,2.07864,2.07864,2.07687,2.07729,273000000.0
2009-09-15 09:25:00,2.07727,2.0776,2.07632,2.0766,194000000.0
2009-09-15 09:30:00,2.07627,2.07734,2.07593,2.07723,151000000.0
2009-09-15 09:35:00,2.07729,2.07908,2.07709,2.07908,228000000.0
2009-09-15 09:40:00,2.07924,2.08102,2.07918,2.08082,226000000.0
2009-09-15 09:45:00,2.0807,2.0807,2.07911,2.07911,136000000.0
2009-09-15 09:50:00,2.07935,2.08052,2.07935,2.08051,196000000.0
2009-09-15 09:55:00,2.08041,2.08041,2.07956,2.07993,190000000.0
2009-09-15 10:00:00,2.08033,2.08058,2.07958,2.07958,196000000.0
2009-09-15 10:05:00,2.07943,2.07961,2.07885,2.07895,232000000.0
2009-09-15 10:10:00,2.07876,2.07884,2.07835,2.07859,303000000.0
2009-09-15 10:15:00,2.07849,2.07863,2.0783,2.07859,225000000.0
2009-09-15 10:20:00,2.07846,2.07847,2.07799,2.07834,233000000.0
2009-09-15 10:25:00,2.07814,2.07836,2.07741,2.07796,301000000.0
2009-09-15 10:30:00,2.0776,2.07827,2.0772,2.07808,157000000.0
2009-09-15 10:35:00,2.07817,2.07889,2.07817,2.07827,140000000.0
2009-09-15 10:40:00,2.07822,2.07822,2.07706,2.07769,139000000.0
2009-09-15 10:45:00,2.07792,2.07959,2.07743,2.07959,165000000.0
2009-09-15 10:50:00,2.0797,2.08038,2.07963,2.07994,206000000.0
2009-09-15 10:55:00,2.07988,2.08021,2.07958,2.07984,176000000.0
2009-09-15 11:00:00,2.07967,2.08021,2.07899,2.08021,178000000.0
2009-09-15 11:05:00,2.07992,2.08002,2.07915,2.0792,142000000.0
2009-09-15 11:10:00,2.07926,2.08073,2.07926,2.07986,236000000.0
2009-09-15 11:15:00,2.08005,2.08104,2.08005,2.08097,218000000.0
2009-09-15 11:20:00,2.08108,2.08165,2.0799,2.08004,229000000.0
2009-09-15 11:25:00,2.08021,2.08223,2.08021,2.08223,183000000.0
2009-09-15 11:30:00,2.08218,2.08256,2.08191,2.08256,173000000.0
2009-09-15 11:35:00,2.08257,2.08258,2.08193,2.08234,231000000.0
2009-09-15 11:40:00,2.0823,2.08243,2.08199,2.0822,185000000.0
2009-09-15 11:45:00,2.08212,2.08349,2.08212,2.08335,169000000.0
2009-09-15 11:50:00,2.08309,2.0834,2.08291,2.08337,188000000.0
2009-09-15 11:55:00,2.08357,2.08421,2.0834,2.08373,200000000.0
2009-09-15 12:00:00,2.08377,2.08439,2.08357,2.0839,150000000.0
2009-09-15 12:05:00,2.08394,2.08421,2.08335,2.08348,112000000.0
2009-09-15 12:10:00,2.08345,2.08418,2.08322,2.08418,149000000.0
2009-09-15 12:15:00,2.08447,2.08589,2.0843,2.08589,180000000.0
2009-09-15 12:20:00,2.08621,2.08621,2.08502,2.08517,178000000.0
2009-09-15 12:25:00,2.08508,2.08508,2.0822,2.08267,208000000.0
2009-09-15 12:30:00,2.08273,2.0852,2.08224,2.08415,188000000.0
2009-09-15 12:35:00,2.08388,2.08457,2.08388,2.08445,110000000.0
2009-09-15 12:40:00,2.08449,2.08509,2.08432,2.08463,82000000.0
2009-09-15 12:45:00,2.08479,2.08482,2.08441,2.08478,160000000.0
2009-09-15 12:50:00,2.08447,2.08447,2.083,2.083,129000000.0
2009-09-15 12:55:00,2.08299,2.08425,2.08281,2.08417,131000000.0
2009-09-15 13:00:00,2.08439,2.08493,2.08439,2.08493,91000000.0
2009-09-15 13:05:00,2.08479,2.08538,2.08468,2.08532,126000000.0
2009-09-15 13:10:00,2.08543,2.08564,2.08524,2.08558,104000000.0
2009-09-15 13:15:00,2.08552,2.08574,2.08464,2.08512,141000000.0
2009-09-15 13:20:00,2.08539,2.08607,2.08539,2.08545,165000000.0
2009-09-15 13:25:00,2.08537,2.08572,2.08493,2.08497,128000000.0
2009-09-15 13:30:00,2.08514,2.08603,2.08463,2.08592,118000000.0
2009-09-15 13:35:00,2.0861,2.0867,2.08592,2.0865,143000000.0
2009-09-15 13:40:00,2.08652,2.08708,2.08651,2.08698,145000000.0
2009-09-15 13:45:00,2.08706,2.08799,2.08701,2.0872,101000000.0
2009-09-15 13:50:00,2.08715,2.08747,2.08667,2.08667,144000000.0
2009-09-15 13:55:00,2.08682,2.08752,2.08648,2.08752,144000000.0
2009-09-15 14:00:00,2.08755,2.08782,2.08684,2.08702,124000000.0
2009-09-15 14:05:00,2.08697,2.08722,2.08659,2.08659,128000000.0
2009-09-15 14:10:00,2.0868,2.08738,2.08607,2.08723,104000000.0
2009-09-15 14:15:00,2.08714,2.08827,2.08678,2.08826,86000000.0
2009-09-15 14:20:00,2.08827,2.08853,2.08785,2.08787,84000000.0
2009-09-15 14:25:00,2.08794,2.08868,2.08778,2.08846,75000000.0
2009-09-15 14:30:00,2.08829,2.08829,2.08568,2.08575,61000000.0
2009-09-15 14:35:00,2.08505,2.08631,2.08457,2.08631,41000000.0
2009-09-15 14:40:00,2.08678,2.08702,2.0853,2.08591,40000000.0
2009-09-15 14:45:00,2.08616,2.08677,2.0856,2.08572,40000000.0
2009-09-15 14:50:00,2.0857,2.08628,2.08528,2.08609,37000000.0
2009-09-15 14:55:00,2.08576,2.08691,2.08568,2.08671,38000000.0
2009-09-15 15:00:00,2.08682,2.08699,2.08618,2.08687,37000000.0
2009-09-15 15:05:00,2.08681,2.08729,2.08646,2.0865,41000000.0
2009-09-15 15:10:00,2.08654,2.08679,2.08456,2.08456,42000000.0
2009-09-15 15:15:00,2.08493,2.08519,2.08415,2.08513,37000000.0
2009-09-15 15:20:00,2.0848,2.0848,2.08347,2.08358,42000000.0
2009-09-15 15:25:00,2.08362,2.08384,2.08304,2.0837,39000000.0
2009-09-15 15:30:00,2.08385,2.08483,2.08372,2.08483,41000000.0
2009-09-15 15:35:00,2.08502,2.08502,2.0829,2.08347,39000000.0
2009-09-15 15:40:00,2.08341,2.08488,2.08311,2.08452,44000000.0
2009-09-15 15:45:00,2.08429,2.08475,2.08383,2.08472,42000000.0
2009-09-15 15:50:00,2.08453,2.08547,2.08453,2.08529,42000000.0
2009-09-15 15:55:00,2.0857,2.08604,2.08498,2.0856,43000000.0
2009-09-15 16:00:00,2.08565,2.08778,2.08565,2.08701,43000000.0
2009-09-15 16:05:00,2.08669,2.08669,2.08473,2.08473,44000000.0
2009-09-15 16:10:00,2.08466,2.08655,2.08433,2.08654,44000000.0
2009-09-15 16:15:00,2.087,2.08732,2.08651,2.08668,47000000.0
2009-09-15 16:20:00,2.08631,2.08644,2.08526,2.08548,44000000.0
2009-09-15 16:25:00,2.08567,2.08579,2.08494,2.08494,43000000.0
2009-09-15 16:30:00,2.08492,2.08492,2.08375,2.08416,42000000.0
2009-09-15 16:35:00,2.08415,2.0855,2.08402,2.08549,38000000.0
2009-09-15 16:40:00,2.08538,2.08649,2.08527,2.08615,42000000.0
2009-09-15 16:45:00,2.08619,2.08712,2.08609,2.08691,47000000.0
2009-09-15 16:50:00,2.087,2.08746,2.0861,2.08662,37000000.0
2009-09-15 16:55:00,2.08698,2.08726,2.08439,2.08502,41000000.0
2009-09-15 17:00:00,2.08462,2.08541,2.08328,2.08463,34000000.0
2009-09-15 17:05:00,2.08449,2.08459,2.08355,2.08405,44000000.0
2009-09-15 17:10:00,2.08378,2.08412,2.08328,2.08377,40000000.0
2009-09-15 17:15:00,2.08362,2.08393,2.08333,2.08357,39000000.0
2009-09-15 17:20:00,2.08351,2.08351,2.08264,2.083,41000000.0
2009-09-15 17:25:00,2.08309,2.08433,2.08296,2.0841,38000000.0
2009-09-15 17:30:00,2.08399,2.08456,2.08381,2.08381,45000000.0
2009-09-15 17:35:00,2.08407,2.08466,2.08367,2.08391,36000000.0
2009-09-15 17:40:00,2.08382,2.08414,2.08378,2.08394,45000000.0
2009-09-15 17:45:00,2.08381,2.08426,2.08298,2.08298,37000000.0
2009-09-15 17:50:00,2.08284,2.08309,2.08199,2.08252,39000000.0
2009-09-15 17:55:00,2.08263,2.08269,2.08144,2.08232,44000000.0
2009-09-15 18:00:00,2.08204,2.08213,2.08118,2.08133,40000000.0
2009-09-15 18:05:00,2.08136,2.08182,2.08133,2.08144,44000000.0
2009-09-15 18:10:00,2.08148,2.08189,2.08114,2.08158,44000000.0
2009-09-15 18:15:00,2.08149,2.08218,2.08139,2.08206,42000000.0
2009-09-15 18:20:00,2.0824,2.08276,2.08021,2.08206,47000000.0
2009-09-15 18:25:00,2.08194,2.08215,2.08143,2.08185,36000000.0
2009-09-15 18:30:00,2.08194,2.08197,2.0816,2.08187,46000000.0
2009-09-15 18:35:00,2.08218,2.08272,2.08218,2.08253,38000000.0
2009-09-15 18:40:00,2.08245,2.08313,2.08241,2.08241,41000000.0
2009-09-15 18:45:00,2.08232,2.08275,2.08213,2.08239,44000000.0
2009-09-15 18:50:00,2.08255,2.08258,2.08189,2.0823,42000000.0
2009-09-15 18:55:00,2.08237,2.08305,2.08227,2.08305,41000000.0
2009-09-15 19:00:00,2.08316,2.08318,2.08248,2.08248,36000000.0
2009-09-15 19:05:00,2.08232,2.08285,2.08195,2.08284,40000000.0
2009-09-15 19:10:00,2.08287,2.08295,2.08074,2.0823,47000000.0
2009-09-15 19:15:00,2.08251,2.08274,2.08138,2.08142,42000000.0
2009-09-15 19:20:00,2.08118,2.08283,2.08118,2.0819,44000000.0
2009-09-15 19:25:00,2.08195,2.08199,2.08157,2.08157,38000000.0
2009-09-15 19:30:00,2.08117,2.08117,2.08057,2.0811,39000000.0
2009-09-15 19:35:00,2.08104,2.08155,2.08057,2.08142,38000000.0
2009-09-15 19:40:00,2.08179,2.08373,2.08179,2.08362,42000000.0
2009-09-15 19:45:00,2.08369,2.08376,2.08288,2.08342,40000000.0
2009-09-15 19:50:00,2.0837,2.0837,2.08205,2.08302,36000000.0
2009-09-15 19:55:00,2.08272,2.08336,2.08193,2.0825,41000000.0
2009-09-15 20:00:00,2.08285,2.08287,2.08197,2.08238,36000000.0
2009-09-15 20:05:00,2.08237,2.08369,2.0822,2.0833,44000000.0
2009-09-15 20:10:00,2.08307,2.08389,2.08268,2.08389,39000000.0
2009-09-15 20:15:00,2.08362,2.08368,2.08282,2.08327,42000000.0
2009-09-15 20:20:00,2.08322,2.08332,2.08249,2.08255,40000000.0
2009-09-15 20:25:00,2.0825,2.08271,2.08218,2.08235,39000000.0
2009-09-15 20:30:00,2.08242,2.08263,2.08225,2.08243,37000000.0
2009-09-15 20:35:00,2.08251,2.08345,2.08234,2.08296,46000000.0
2009-09-15 20:40:00,2.0832,2.08357,2.08305,2.08334,39000000.0
2009-09-15 20:45:00,2.08363,2.08363,2.08301,2.08301,37000000.0
2009-09-15 20:50:00,2.0833,2.0833,2.08216,2.08268,40000000.0
2009-09-15 20:55:00,2.08225,2.0827,2.08206,2.0827,36000000.0
2009-09-15 21:00:00,2.08274,2.08368,2.08245,2.08322,35000000.0
2009-09-15 21:05:00,2.08327,2.08427,2.08321,2.08416,44000000.0
2009-09-15 21:10:00,2.08419,2.08428,2.08188,2.08197,36000000.0
2009-09-15 21:15:00,2.08228,2.08239,2.08174,2.08238,33000000.0
2009-09-15 21:20:00,2.08228,2.08271,2.08202,2.08256,40000000.0
2009-09-15 21:25:00,2.08288,2.08295,2.08094,2.08094,36000000.0
2009-09-15 21:30:00,2.08081,2.08096,2.08001,2.08055,45000000.0
2009-09-15 21:35:00,2.08028,2.08028,2.07892,2.07952,44000000.0
2009-09-15 21:40:00,2.0796,2.08089,2.0796,2.08089,38000000.0
2009-09-15 21:45:00,2.08071,2.08111,2.08018,2.08034,39000000.0
2009-09-15 21:50:00,2.08048,2.08067,2.07837,2.07841,36000000.0
2009-09-15 21:55:00,2.07826,2.07832,2.07725,2.07725,37000000.0
2009-09-15 22:00:00,2.07745,2.07813,2.07706,2.0779,40000000.0
2009-09-15 22:05:00,2.07763,2.0777,2.07689,2.07741,42000000.0
2009-09-15 22:10:00,2.07755,2.07755,2.07696,2.0773,43000000.0
2009-09-15 22:15:00,2.07714,2.07771,2.07531,2.07732,36000000.0
2009-09-15 22:20:00,2.07735,2.07745,2.07694,2.07694,35000000.0
2009-09-15 22:25:00,2.0773,2.07818,2.07728,2.07765,43000000.0
2009-09-15 22:30:00,2.07761,2.07761,2.07664,2.07666,38000000.0
2009-09-15 22:35:00,2.0767,2.07826,2.07646,2.07826,42000000.0
2009-09-15 22:40:00,2.07814,2.07814,2.07687,2.07793,36000000.0
2009-09-15 22:45:00,2.07798,2.07874,2.0775,2.07828,41000000.0
2009-09-15 22:50:00,2.0785,2.07894,2.07791,2.0784,38000000.0
2009-09-15 22:55:00,2.07859,2.0789,2.07768,2.07768,34000000.0
2009-09-15 23:00:00,2.07778,2.07846,2.07755,2.07842,38000000.0
2009-09-15 23:05:00,2.07847,2.07957,2.07847,2.07932,38000000.0
2009-09-15 23:10:00,2.07963,2.07963,2.07883,2.07893,42000000.0
2009-09-15 23:15:00,2.07871,2.07954,2.07871,2.07954,41000000.0
2009-09-15 23:20:00,2.07963,2.08012,2.07873,2.07892,38000000.0
2009-09-15 23:25:00,2.07895,2.07926,2.07882,2.07918,42000000.0
2009-09-15 23:30:00,2.07915,2.07915,2.07857,2.07889,41000000.0
2009-09-15 23:35:00,2.07873,2.0796,2.07862,2.07862,37000000.0
2009-09-15 23:40:00,2.0788,2.07934,2.07867,2.07871,40000000.0
2009-09-15 23:45:00,2.07898,2.07924,2.07858,2.07914,40000000.0
2009-09-15 23:50:00,2.0787,2.08012,2.0781,2.07952,43000000.0
2009-09-15 23:55:00,2.07944,2.07978,2.07922,2.0794,42000000.0
2009-09-16 00:00:00,2.07904,2.07936,2.07876,2.07903,36000000.0
2009-09-16 00:05:00,2.07941,2.07965,2.07908,2.0791,42000000.0
2009-09-16 00:10:00,2.07922,2.07992,2.07904,2.07986,42000000.0
2009-09-16 00:15:00,2.0797,2.08046,2.07905,2.08046,41000000.0
2009-09-16 00:20:00,2.08044,2.08079,2.07975,2.08013,42000000.0
2009-09-16 00:25:00,2.08013,2.08045,2.07982,2.08005,42000000.0
2009-09-16 00:30:00,2.08003,2.08035,2.07962,2.07972,39000000.0
2009-09-16 00:35:00,2.07968,2.07995,2.07895,2.07986,42000000.0
2009-09-16 00:40:00,2.07958,2.08022,2.07879,2.08022,41000000.0
2009-09-16 00:45:00,2.07917,2.08025,2.07905,2.07965,46000000.0
2009-09-16 00:50:00,2.08009,2.08028,2.07909,2.07962,41000000.0
2009-09-16 00:55:00,2.07974,2.08038,2.07941,2.07988,39000000.0
2009-09-16 01:00:00,2.08004,2.08007,2.07928,2.07994,42000000.0
2009-09-16 01:05:00,2.07986,2.08038,2.07971,2.08018,36000000.0
2009-09-16 01:10:00,2.0805,2.0805,2.07874,2.0795,48000000.0
2009-09-16 01:15:00,2.07967,2.08022,2.07965,2.08021,36000000.0
2009-09-16 01:20:00,2.08024,2.08041,2.07962,2.07975,40000000.0
2009-09-16 01:25:00,2.08019,2.08057,2.08008,2.08031,40000000.0
2009-09-16 01:30:00,2.08005,2.08005,2.07918,2.07954,40000000.0
2009-09-16 01:35:00,2.07953,2.07985,2.07945,2.07972,38000000.0
2009-09-16 01:40:00,2.07976,2.07994,2.07949,2.07972,42000000.0
2009-09-16 01:45:00,2.07915,2.07999,2.07905,2.07978,35000000.0
2009-09-16 01:50:00,2.07985,2.08011,2.07972,2.07987,38000000.0
2009-09-16 01:55:00,2.08021,2.08021,2.07805,2.07928,35000000.0
2009-09-16 02:00:00,2.07904,2.07973,2.07904,2.07938,63000000.0
2009-09-16 02:05:00,2.07949,2.07975,2.07941,2.07952,55000000.0
2009-09-16 02:10:00,2.07971,2.07974,2.07876,2.07887,43000000.0
2009-09-16 02:15:00,2.07885,2.07902,2.07838,2.07878,40000000.0
2009-09-16 02:20:00,2.07881,2.07885,2.07734,2.07757,48000000.0
2009-09-16 02:25:00,2.07747,2.07755,2.0772,2.07726,69000000.0
2009-09-16 02:30:00,2.0774,2.07753,2.07716,2.07744,57000000.0
2009-09-16 02:35:00,2.07736,2.07743,2.07689,2.07691,45000000.0
2009-09-16 02:40:00,2.07677,2.07709,2.07642,2.07683,47000000.0
2009-09-16 02:45:00,2.07701,2.07714,2.07658,2.07677,49000000.0
2009-09-16 02:50:00,2.07691,2.07699,2.07637,2.07671,33000000.0
2009-09-16 02:55:00,2.07665,2.07692,2.07641,2.07655,54000000.0
2009-09-16 03:00:00,2.07691,2.07752,2.07691,2.0772,40000000.0
2009-09-16 03:05:00,2.07734,2.07766,2.07726,2.07746,44000000.0
2009-09-16 03:10:00,2.07739,2.07927,2.07718,2.07919,51000000.0
2009-09-16 03:15:00,2.07889,2.07979,2.07789,2.0784,38000000.0
2009-09-16 03:20:00,2.07859,2.07874,2.0767,2.07832,38000000.0
2009-09-16 03:25:00,2.07841,2.0794,2.07841,2.07868,56000000.0
2009-09-16 03:30:00,2.07839,2.07907,2.07839,2.07892,43000000.0
2009-09-16 03:35:00,2.07914,2.0795,2.07825,2.07904,42000000.0
2009-09-16 03:40:00,2.07957,2.08053,2.07895,2.0801,39000000.0
2009-09-16 03:45:00,2.08036,2.08048,2.07922,2.07926,57000000.0
2009-09-16 03:50:00,2.07948,2.07994,2.07916,2.0799,41000000.0
2009-09-16 03:55:00,2.07962,2.07967,2.07893,2.07907,46000000.0
2009-09-16 04:00:00,2.0788,2.07899,2.07818,2.07847,72000000.0
2009-09-16 04:05:00,2.07839,2.07882,2.07794,2.07827,40000000.0
2009-09-16 04:10:00,2.07853,2.07934,2.07796,2.07934,37000000.0
2009-09-16 04:15:00,2.07917,2.0798,2.07877,2.0798,64000000.0
2009-09-16 04:20:00,2.07989,2.08018,2.0793,2.07965,47000000.0
2009-09-16 04:25:00,2.07949,2.08038,2.07949,2.07984,56000000.0
2009-09-16 04:30:00,2.08001,2.08042,2.07985,2.08023,67000000.0
2009-09-16 04:35:00,2.08018,2.08125,2.08005,2.08114,34000000.0
2009-09-16 04:40:00,2.08136,2.08138,2.08071,2.08092,48000000.0
2009-09-16 04:45:00,2.08092,2.08109,2.08032,2.08056,39000000.0
2009-09-16 04:50:00,2.0807,2.08082,2.07977,2.07984,50000000.0
2009-09-16 04:55:00,2.07979,2.0807,2.07974,2.0803,52000000.0
2009-09-16 05:00:00,2.08013,2.08029,2.07774,2.07834,40000000.0
2009-09-16 05:05:00,2.07847,2.0797,2.07828,2.07878,53000000.0
2009-09-16 05:10:00,2.07893,2.07914,2.07853,2.0787,57000000.0
2009-09-16 05:15:00,2.07865,2.07938,2.07848,2.07893,53000000.0
2009-09-16 05:20:00,2.07895,2.07944,2.07854,2.07857,107000000.0
2009-09-16 05:25:00,2.07842,2.07922,2.07821,2.07901,125000000.0
2009-09-16 05:30:00,2.07897,2.07942,2.07878,2.07884,43000000.0
2009-09-16 05:35:00,2.0787,2.07901,2.0781,2.07871,54000000.0
2009-09-16 05:40:00,2.07839,2.07853,2.07793,2.07844,47000000.0
2009-09-16 05:45:00,2.07879,2.07924,2.07794,2.07794,57000000.0
2009-09-16 05:50:00,2.07799,2.07896,2.07795,2.07838,82000000.0
2009-09-16 05:55:00,2.0785,2.0788,2.07818,2.07832,86000000.0
2009-09-16 06:00:00,2.07829,2.07843,2.07749,2.07765,87000000.0
2009-09-16 06:05:00,2.0776,2.07822,2.07727,2.07819,45000000.0
2009-09-16 06:10:00,2.07844,2.07862,2.07748,2.07748,50000000.0
2009-09-16 06:15:00,2.07756,2.07789,2.07728,2.07739,61000000.0
2009-09-16 06:20:00,2.07748,2.07819,2.07729,2.07803,72000000.0
2009-09-16 06:25:00,2.07801,2.07836,2.07784,2.07784,41000000.0
2009-09-16 06:30:00,2.07771,2.07783,2.07743,2.0775,88000000.0
2009-09-16 06:35:00,2.07749,2.07801,2.07739,2.07784,45000000.0
2009-09-16 06:40:00,2.07754,2.07821,2.07754,2.07776,40000000.0
2009-09-16 06:45:00,2.07768,2.0783,2.07631,2.0783,41000000.0
2009-09-16 06:50:00,2.0782,2.07854,2.07795,2.07829,46000000.0
2009-09-16 06:55:00,2.07836,2.07847,2.07773,2.07837,66000000.0
2009-09-16 07:00:00,2.07845,2.0786,2.07753,2.07794,56000000.0
2009-09-16 07:05:00,2.07794,2.07852,2.07742,2.07836,59000000.0
2009-09-16 07:10:00,2.07843,2.07884,2.07843,2.07873,61000000.0
2009-09-16 07:15:00,2.07855,2.07855,2.07713,2.07716,49000000.0
2009-09-16 07:20:00,2.07713,2.07768,2.0771,2.07719,60000000.0
2009-09-16 07:25:00,2.07716,2.07779,2.07716,2.07745,106000000.0
2009-09-16 07:30:00,2.07742,2.07782,2.07741,2.07761,76000000.0
2009-09-16 07:35:00,2.07727,2.07741,2.07699,2.07709,54000000.0
2009-09-16 07:40:00,2.07674,2.07806,2.07665,2.07681,82000000.0
2009-09-16 07:45:00,2.07708,2.0776,2.07691,2.07727,77000000.0
2009-09-16 07:50:00,2.07743,2.07767,2.07714,2.07721,97000000.0
2009-09-16 07:55:00,2.07741,2.07769,2.07666,2.07689,101000000.0
2009-09-16 08:00:00,2.07658,2.07747,2.07638,2.0773,106000000.0
2009-09-16 08:05:00,2.07729,2.07729,2.07582,2.07615,93000000.0
2009-09-16 08:10:00,2.07599,2.07615,2.07531,2.07539,118000000.0
2009-09-16 08:15:00,2.07538,2.07538,2.07325,2.07402,94000000.0
2009-09-16 08:20:00,2.07444,2.07444,2.07346,2.07371,101000000.0
2009-09-16 08:25:00,2.07399,2.07511,2.07351,2.07454,154000000.0
2009-09-16 08:30:00,2.07427,2.07479,2.07371,2.07425,216000000.0
2009-09-16 08:35:00,2.07454,2.07492,2.07342,2.07362,120000000.0
2009-09-16 08:40:00,2.07412,2.07431,2.0732,2.07376,123000000.0
2009-09-16 08:45:00,2.07412,2.07482,2.07335,2.07339,148000000.0
2009-09-16 08:50:00,2.07315,2.07358,2.07284,2.07311,232000000.0
2009-09-16 08:55:00,2.07307,2.07361,2.07274,2.07324,129000000.0
2009-09-16 09:00:00,2.07291,2.07303,2.0697,2.06972,98000000.0
2009-09-16 09:05:00,2.06981,2.07024,2.069,2.06932,129000000.0
2009-09-16 09:10:00,2.0691,2.06959,2.06899,2.06929,216000000.0
2009-09-16 09:15:00,2.06924,2.06939,2.06876,2.06892,232000000.0
2009-09-16 09:20:00,2.06885,2.07069,2.06885,2.06964,273000000.0
2009-09-16 09:25:00,2.06948,2.07076,2.06948,2.07007,194000000.0
2009-09-16 09:30:00,2.06971,2.06977,2.06949,2.06955,151000000.0
2009-09-16 09:35:00,2.0694,2.07025,2.06917,2.06944,228000000.0
2009-09-16 09:40:00,2.0693,2.07057,2.0693,2.07057,226000000.0
2009-09-16 09:45:00,2.07069,2.07113,2.07007,2.07082,136000000.0
2009-09-16 09:50:00,2.07086,2.07086,2.06957,2.06957,196000000.0
2009-09-16 09:55:00,2.06987,2.06996,2.06557,2.06612,190000000.0
2009-09-16 10:00:00,2.0664,2.06707,2.06622,2.06698,196000000.0
2009-09-16 10:05:00,2.06664,2.06762,2.06618,2.06756,232000000.0
2009-09-16 10:10:00,2.06747,2.06807,2.06726,2.06745,303000000.0
2009-09-16 10:15:00,2.06742,2.06742,2.06592,2.06595,225000000.0
2009-09-16 10:20:00,2.06589,2.06615,2.0649,2.0649,233000000.0
2009-09-16 10:25:00,2.0651,2.0651,2.05862,2.05888,301000000.0
2009-09-16 10:30:00,2.05879,2.06154,2.05879,2.06154,157000000.0
2009-09-16 10:35:00,2.06091,2.06304,2.06091,2.06204,140000000.0
2009-09-16 10:40:00,2.06269,2.06283,2.06179,2.06182,139000000.0
2009-09-16 10:45:00,2.06153,2.06279,2.06153,2.06274,165000000.0
2009-09-16 10:50:00,2.06267,2.06341,2.06262,2.06316,206000000.0
2009-09-16 10:55:00,2.06311,2.06457,2.06301,2.0633,176000000.0
2009-09-16 11:00:00,2.06329,2.06371,2.06116,2.06148,178000000.0
2009-09-16 11:05:00,2.0618,2.06221,2.06039,2.06093,142000000.0
2009-09-16 11:10:00,2.06113,2.06134,2.06068,2.06096,236000000.0
2009-09-16 11:15:00,2.06105,2.0617,2.06042,2.06149,218000000.0
2009-09-16 11:20:00,2.06127,2.06127,2.05848,2.05945,229000000.0
2009-09-16 11:25:00,2.05951,2.05991,2.05919,2.0593,183000000.0
2009-09-16 11:30:00,2.05936,2.05975,2.05865,2.05865,173000000.0
2009-09-16 11:35:00,2.05874,2.06113,2.05874,2.06113,231000000.0
2009-09-16 11:40:00,2.06109,2.0611,2.05982,2.06094,185000000.0
2009-09-16 11:45:00,2.06093,2.06101,2.0604,2.06052,169000000.0
2009-09-16 11:50:00,2.06013,2.06135,2.05993,2.06054,188000000.0
2009-09-16 11:55:00,2.06084,2.06114,2.06008,2.0602,200000000.0
2009-09-16 12:00:00,2.0598,2.06109,2.0596,2.06083,150000000.0
2009-09-16 12:05:00,2.06079,2.06103,2.06049,2.06054,112000000.0
2009-09-16 12:10:00,2.06006,2.06084,2.05962,2.05986,149000000.0
2009-09-16 12:15:00,2.05984,2.06053,2.05984,2.0599,180000000.0
2009-09-16 12:20:00,2.06001,2.06051,2.05983,2.06004,178000000.0
2009-09-16 12:25:00,2.06016,2.06061,2.05738,2.05804,208000000.0
2009-09-16 12:30:00,2.05825,2.06059,2.05825,2.06024,188000000.0
2009-09-16 12:35:00,2.06009,2.06026,2.05934,2.05952,110000000.0
2009-09-16 12:40:00,2.06019,2.06027,2.05963,2.06006,82000000.0
2009-09-16 12:45:00,2.06004,2.06004,2.05881,2.05979,160000000.0
2009-09-16 12:50:00,2.06009,2.06161,2.06001,2.06128,129000000.0
2009-09-16 12:55:00,2.06094,2.0617,2.06045,2.06057,131000000.0
2009-09-16 13:00:00,2.06037,2.06037,2.05798,2.05871,91000000.0
2009-09-16 13:05:00,2.0592,2.05933,2.05722,2.05724,126000000.0
2009-09-16 13:10:00,2.05736,2.0578,2.05719,2.05719,104000000.0
2009-09-16 13:15:00,2.05718,2.05935,2.05718,2.05898,141000000.0
2009-09-16 13:20:00,2.05956,2.05956,2.05762,2.05764,165000000.0
2009-09-16 13:25:00,2.05775,2.05863,2.05719,2.05771,128000000.0
2009-09-16 13:30:00,2.05765,2.05817,2.05734,2.05801,118000000.0
2009-09-16 13:35:00,2.05808,2.05808,2.05672,2.05672,143000000.0
2009-09-16 13:40:00,2.05701,2.0575,2.05658,2.05719,145000000.0
2009-09-16 13:45:00,2.05732,2.05791,2.05685,2.0578,101000000.0
2009-09-16 13:50:00,2.05788,2.0583,2.05777,2.05792,144000000.0
2009-09-16 13:55:00,2.05826,2.05896,2.05814,2.05887,144000000.0
2009-09-16 14:00:00,2.05928,2.05928,2.05774,2.05782,124000000.0
2009-09-16 14:05:00,2.05802,2.05843,2.05749,2.05797,128000000.0
2009-09-16 14:10:00,2.05797,2.05849,2.0579,2.0581,104000000.0
2009-09-16 14:15:00,2.05799,2.05872,2.05766,2.05871,86000000.0
2009-09-16 14:20:00,2.05879,2.05973,2.05795,2.05841,84000000.0
2009-09-16 14:25:00,2.05884,2.05925,2.05756,2.05756,75000000.0
2009-09-16 14:30:00,2.05784,2.05891,2.05749,2.05753,61000000.0
2009-09-16 14:35:00,2.05768,2.05822,2.05768,2.05818,41000000.0
2009-09-16 14:40:00,2.05897,2.05918,2.05816,2.05856,40000000.0
2009-09-16 14:45:00,2.05871,2.05941,2.05823,2.05934,40000000.0
2009-09-16 14:50:00,2.05934,2.05953,2.05856,2.05856,37000000.0
2009-09-16 14:55:00,2.0583,2.05916,2.05762,2.05898,38000000.0
2009-09-16 15:00:00,2.05937,2.06108,2.05937,2.06088,37000000.0
2009-09-16 15:05:00,2.0606,2.06083,2.05962,2.05962,41000000.0
2009-09-16 15:10:00,2.05934,2.05964,2.05869,2.05869,42000000.0
2009-09-16 15:15:00,2.0588,2.05985,2.0588,2.05913,37000000.0
2009-09-16 15:20:00,2.05923,2.06023,2.05921,2.06021,42000000.0
2009-09-16 15:25:00,2.05992,2.0607,2.05948,2.0607,39000000.0
2009-09-16 15:30:00,2.06098,2.06111,2.06024,2.06106,39000000.0
2009-09-16 15:35:00,2.06137,2.06161,2.05949,2.06052,39000000.0
2009-09-16 15:40:00,2.06082,2.06094,2.0602,2.06069,44000000.0
2009-09-16 15:45:00,2.06074,2.06091,2.0599,2.06079,38000000.0
2009-09-16 15:50:00,2.06033,2.06321,2.06033,2.06293,42000000.0
2009-09-16 15:55:00,2.06301,2.06361,2.06196,2.06196,43000000.0
2009-09-16 16:00:00,2.06176,2.06305,2.06145,2.06201,43000000.0
2009-09-16 16:05:00,2.06182,2.06218,2.06031,2.06131,44000000.0
2009-09-16 16:10:00,2.0609,2.0617,2.06082,2.06092,44000000.0
2009-09-16 16:15:00,2.06122,2.06304,2.06081,2.06304,47000000.0
2009-09-16 16:20:00,2.06336,2.06439,2.0628,2.06388,44000000.0
2009-09-16 16:25:00,2.06378,2.06558,2.06332,2.06365,43000000.0
2009-09-16 16:30:00,2.06359,2.06363,2.06281,2.06329,42000000.0
2009-09-16 16:35:00,2.06322,2.06506,2.06293,2.06506,41000000.0
2009-09-16 16:40:00,2.06506,2.06538,2.06439,2.0651,42000000.0
2009-09-16 16:45:00,2.06462,2.0651,2.06426,2.06499,47000000.0
2009-09-16 16:50:00,2.06492,2.06573,2.06473,2.06491,37000000.0
2009-09-16 16:55:00,2.06447,2.06556,2.06385,2.06496,44000000.0
2009-09-16 17:00:00,2.06505,2.06539,2.06328,2.06473,34000000.0
2009-09-16 17:05:00,2.06492,2.06559,2.06486,2.06531,44000000.0
2009-09-16 17:10:00,2.06523,2.06526,2.06328,2.06333,40000000.0
2009-09-16 17:15:00,2.06336,2.06346,2.06235,2.06312,36000000.0
2009-09-16 17:20:00,2.06315,2.06315,2.06127,2.06183,41000000.0
2009-09-16 17:25:00,2.06181,2.06351,2.06164,2.06342,38000000.0
2009-09-16 17:30:00,2.06339,2.06339,2.06238,2.06238,45000000.0
2009-09-16 17:35:00,2.06254,2.06256,2.06191,2.06228,36000000.0
2009-09-16 17:40:00,2.06218,2.06232,2.0609,2.06094,45000000.0
2009-09-16 17:45:00,2.0608,2.06234,2.06077,2.06203,37000000.0
2009-09-16 17:50:00,2.06223,2.06257,2.06177,2.06257,39000000.0
2009-09-16 17:55:00,2.0616,2.06185,2.06085,2.06091,44000000.0
2009-09-16 18:00:00,2.06046,2.06171,2.06034,2.06127,40000000.0
2009-09-16 18:05:00,2.06159,2.06159,2.06072,2.06116,44000000.0
2009-09-16 18:10:00,2.06113,2.06196,2.06055,2.06154,44000000.0
2009-09-16 18:15:00,2.06146,2.06184,2.06131,2.06153,42000000.0
2009-09-16 18:20:00,2.06132,2.06161,2.05701,2.06019,47000000.0
2009-09-16 18:25:00,2.06019,2.06029,2.05979,2.05987,36000000.0
2009-09-16 18:30:00,2.05989,2.06068,2.05947,2.06068,46000000.0
2009-09-16 18:35:00,2.06061,2.06061,2.05965,2.05998,38000000.0
2009-09-16 18:40:00,2.06006,2.06101,2.05972,2.061,41000000.0
2009-09-16 18:45:00,2.06112,2.06117,2.05911,2.05924,44000000.0
2009-09-16 18:50:00,2.05946,2.05972,2.05902,2.05963,42000000.0
2009-09-16 18:55:00,2.05982,2.06018,2.05926,2.06018,41000000.0
2009-09-16 19:00:00,2.05965,2.05967,2.05889,2.05932,37000000.0
2009-09-16 19:05:00,2.05929,2.05936,2.05839,2.05921,40000000.0
2009-09-16 19:10:00,2.05904,2.05975,2.05815,2.05965,46000000.0
2009-09-16 19:15:00,2.05957,2.05971,2.05867,2.05946,42000000.0
2009-09-16 19:20:00,2.05956,2.06043,2.05929,2.06043,44000000.0
2009-09-16 19:25:00,2.06041,2.06041,2.05883,2.05899,38000000.0
2009-09-16 19:30:00,2.05905,2.06004,2.05879,2.05978,39000000.0
2009-09-16 19:35:00,2.06008,2.06038,2.05899,2.05899,38000000.0
2009-09-16 19:40:00,2.05924,2.05977,2.05894,2.05976,42000000.0
2009-09-16 19:45:00,2.05974,2.06068,2.05974,2.06031,40000000.0
2009-09-16 19:50:00,2.06019,2.06028,2.05996,2.06011,36000000.0
2009-09-16 19:55:00,2.06004,2.06147,2.05974,2.06147,41000000.0
2009-09-16 20:00:00,2.06137,2.06209,2.06106,2.06173,36000000.0
2009-09-16 20:05:00,2.06169,2.06172,2.06057,2.06086,42000000.0
2009-09-16 20:10:00,2.06078,2.06093,2.06012,2.0603,39000000.0
2009-09-16 20:15:00,2.06027,2.061,2.05932,2.05932,42000000.0
2009-09-16 20:20:00,2.05937,2.05982,2.0592,2.05957,40000000.0
2009-09-16 20:25:00,2.05986,2.06052,2.05964,2.06039,39000000.0
2009-09-16 20:30:00,2.06055,2.06186,2.06031,2.06171,37000000.0
2009-09-16 20:35:00,2.06166,2.0621,2.06109,2.06174,46000000.0
2009-09-16 20:40:00,2.06208,2.06228,2.06129,2.06172,44000000.0
2009-09-16 20:45:00,2.06145,2.06205,2.06124,2.06186,37000000.0
2009-09-16 20:50:00,2.06188,2.06188,2.06068,2.06088,40000000.0
2009-09-16 20:55:00,2.06106,2.06118,2.06033,2.06104,34000000.0
2009-09-16 21:00:00,2.06106,2.06162,2.06059,2.06088,35000000.0
2009-09-16 21:05:00,2.06094,2.06094,2.05962,2.05965,44000000.0
2009-09-16 21:10:00,2.05981,2.0604,2.05967,2.05976,34000000.0
2009-09-16 21:15:00,2.05972,2.06039,2.05964,2.06029,33000000.0
2009-09-16 21:20:00,2.06012,2.06077,2.05991,2.06022,35000000.0
2009-09-16 21:25:00,2.06064,2.06084,2.06012,2.0607,36000000.0
2009-09-16 21:30:00,2.06062,2.06071,2.06,2.06006,45000000.0
2009-09-16 21:35:00,2.06023,2.06091,2.05993,2.06087,44000000.0
2009-09-16 21:40:00,2.06091,2.06128,2.0607,2.0608,37000000.0
2009-09-16 21:45:00,2.06065,2.06152,2.06035,2.06112,39000000.0
2009-09-16 21:50:00,2.06102,2.06121,2.06033,2.06075,36000000.0
2009-09-16 21:55:00,2.06074,2.06101,2.06032,2.06081,37000000.0
2009-09-16 22:00:00,2.06103,2.06152,2.06027,2.06152,38000000.0
2009-09-16 22:05:00,2.06168,2.06168,2.06093,2.06114,42000000.0
2009-09-16 22:10:00,2.06119,2.0617,2.06087,2.06096,43000000.0
2009-09-16 22:15:00,2.061,2.061,2.0591,2.06042,36000000.0
2009-09-16 22:20:00,2.06028,2.06081,2.06014,2.0607,35000000.0
2009-09-16 22:25:00,2.06072,2.061,2.06033,2.06037,43000000.0
2009-09-16 22:30:00,2.06031,2.06098,2.05969,2.06087,38000000.0
2009-09-16 22:35:00,2.06094,2.06149,2.06019,2.06052,42000000.0
2009-09-16 22:40:00,2.06037,2.06037,2.0598,2.06037,36000000.0
2009-09-16 22:45:00,2.06031,2.06031,2.05869,2.05908,41000000.0
2009-09-16 22:50:00,2.05894,2.06009,2.05876,2.06003,38000000.0
2009-09-16 22:55:00,2.06013,2.06013,2.05802,2.05824,34000000.0
2009-09-16 23:00:00,2.05778,2.05906,2.05778,2.05895,38000000.0
2009-09-16 23:05:00,2.0589,2.06018,2.0589,2.06018,38000000.0
2009-09-16 23:10:00,2.06031,2.06133,2.0594,2.06133,42000000.0
2009-09-16 23:15:00,2.06139,2.0632,2.06139,2.0632,38000000.0
2009-09-16 23:20:00,2.06331,2.06331,2.06194,2.06223,38000000.0
2009-09-16 23:25:00,2.06202,2.06272,2.06172,2.06272,42000000.0
2009-09-16 23:30:00,2.06268,2.06278,2.06232,2.06232,41000000.0
2009-09-16 23:35:00,2.06187,2.06222,2.06104,2.06208,34000000.0
2009-09-16 23:40:00,2.06227,2.06239,2.06119,2.06125,40000000.0
2009-09-16 23:45:00,2.06112,2.06129,2.06038,2.06119,40000000.0
2009-09-16 23:50:00,2.06122,2.06135,2.05911,2.06116,43000000.0
2009-09-16 23:55:00,2.0613,2.06172,2.06098,2.06098,42000000.0
2009-09-17 00:00:00,2.06004,2.0616,2.05985,2.06148,36000000.0
2009-09-17 00:05:00,2.0614,2.06226,2.0611,2.06226,42000000.0
2009-09-17 00:10:00,2.06189,2.06308,2.06145,2.06237,42000000.0
2009-09-17 00:15:00,2.06232,2.06322,2.06113,2.06121,41000000.0
2009-09-17 00:20:00,2.06109,2.06174,2.06097,2.06119,42000000.0
2009-09-17 00:25:00,2.06118,2.06124,2.06019,2.06105,42000000.0
2009-09-17 00:30:00,2.06094,2.06251,2.0602,2.06226,39000000.0
2009-09-17 00:35:00,2.06213,2.06218,2.06145,2.06175,42000000.0
2009-09-17 00:40:00,2.06161,2.06164,2.06086,2.06164,41000000.0
2009-09-17 00:45:00,2.06078,2.06155,2.06078,2.06091,46000000.0
2009-09-17 00:50:00,2.06093,2.06159,2.06084,2.06159,41000000.0
2009-09-17 00:55:00,2.06171,2.06309,2.06171,2.06309,37000000.0
2009-09-17 01:00:00,2.06301,2.06301,2.06251,2.0626,42000000.0
2009-09-17 01:05:00,2.0624,2.06253,2.06122,2.06152,36000000.0
2009-09-17 01:10:00,2.06164,2.06166,2.06137,2.06147,43000000.0
2009-09-17 01:15:00,2.06165,2.06206,2.06137,2.06147,36000000.0
2009-09-17 01:20:00,2.06088,2.06251,2.06087,2.06251,40000000.0
2009-09-17 01:25:00,2.06247,2.06247,2.0606,2.06077,40000000.0
2009-09-17 01:30:00,2.0609,2.06188,2.06086,2.06147,40000000.0
2009-09-17 01:35:00,2.06148,2.0616,2.06112,2.06145,38000000.0
2009-09-17 01:40:00,2.06131,2.06157,2.06015,2.0609,42000000.0
2009-09-17 01:45:00,2.06135,2.06136,2.06019,2.06021,35000000.0
2009-09-17 01:50:00,2.06005,2.06065,2.05996,2.06027,38000000.0
2009-09-17 01:55:00,2.06059,2.06204,2.05886,2.05997,35000000.0
2009-09-17 02:00:00,2.06,2.06023,2.05942,2.06021,63000000.0
2009-09-17 02:05:00,2.06021,2.06046,2.05981,2.06009,55000000.0
2009-09-17 02:10:00,2.0599,2.06128,2.05955,2.06051,43000000.0
2009-09-17 02:15:00,2.06033,2.06113,2.0601,2.06024,40000000.0
2009-09-17 02:20:00,2.06032,2.0608,2.06028,2.06079,48000000.0
2009-09-17 02:25:00,2.06055,2.06082,2.05987,2.06003,69000000.0
2009-09-17 02:30:00,2.05966,2.05992,2.05934,2.05944,57000000.0
2009-09-17 02:35:00,2.05958,2.0597,2.05897,2.05945,45000000.0
2009-09-17 02:40:00,2.05945,2.06039,2.05938,2.06039,47000000.0
2009-09-17 02:45:00,2.06038,2.06075,2.0599,2.06071,49000000.0
2009-09-17 02:50:00,2.06087,2.06087,2.0596,2.05988,35000000.0
2009-09-17 02:55:00,2.0605,2.0605,2.05897,2.05914,54000000.0
2009-09-17 03:00:00,2.0591,2.05924,2.05849,2.05905,36000000.0
2009-09-17 03:05:00,2.05897,2.06017,2.05887,2.05998,44000000.0
2009-09-17 03:10:00,2.0599,2.05998,2.05896,2.05973,51000000.0
2009-09-17 03:15:00,2.05976,2.06082,2.05958,2.06068,37000000.0
2009-09-17 03:20:00,2.0608,2.0608,2.05869,2.06025,34000000.0
2009-09-17 03:25:00,2.06022,2.06066,2.05977,2.06006,52000000.0
2009-09-17 03:30:00,2.06,2.06027,2.05941,2.05941,43000000.0
2009-09-17 03:35:00,2.05971,2.06088,2.05964,2.06083,42000000.0
2009-09-17 03:40:00,2.06084,2.0609,2.06053,2.06075,39000000.0
2009-09-17 03:45:00,2.06031,2.06109,2.05991,2.06073,57000000.0
2009-09-17 03:50:00,2.06095,2.06176,2.06045,2.0615,41000000.0
2009-09-17 03:55:00,2.06117,2.06173,2.06096,2.0616,46000000.0
2009-09-17 04:00:00,2.06157,2.06203,2.06123,2.06185,72000000.0
2009-09-17 04:05:00,2.06181,2.06219,2.06136,2.06155,40000000.0
2009-09-17 04:10:00,2.06163,2.06185,2.06137,2.06174,37000000.0
2009-09-17 04:15:00,2.06151,2.06223,2.06065,2.06223,64000000.0
2009-09-17 04:20:00,2.06226,2.06281,2.06212,2.06212,47000000.0
2009-09-17 04:25:00,2.06183,2.06222,2.06018,2.06018,56000000.0
2009-09-17 04:30:00,2.06007,2.06035,2.05921,2.06002,67000000.0
2009-09-17 04:35:00,2.06019,2.06136,2.06019,2.06136,34000000.0
2009-09-17 04:40:00,2.06154,2.06154,2.06119,2.06124,48000000.0
2009-09-17 04:45:00,2.06162,2.06235,2.06151,2.06181,37000000.0
2009-09-17 04:50:00,2.06198,2.06224,2.06187,2.06187,50000000.0
2009-09-17 04:55:00,2.06199,2.06238,2.06184,2.06218,52000000.0
2009-09-17 05:00:00,2.06212,2.06237,2.062,2.06214,40000000.0
2009-09-17 05:05:00,2.06214,2.06229,2.06099,2.06113,53000000.0
2009-09-17 05:10:00,2.06108,2.06112,2.06041,2.0605,57000000.0
2009-09-17 05:15:00,2.06043,2.06055,2.05998,2.06017,53000000.0
2009-09-17 05:20:00,2.06035,2.06043,2.05981,2.06,107000000.0
2009-09-17 05:25:00,2.06002,2.06029,2.05974,2.0599,125000000.0
2009-09-17 05:30:00,2.05985,2.06036,2.05972,2.06009,43000000.0
2009-09-17 05:35:00,2.05997,2.0601,2.0587,2.05922,54000000.0
2009-09-17 05:40:00,2.05978,2.06182,2.05978,2.061,51000000.0
2009-09-17 05:45:00,2.06103,2.06291,2.06103,2.06291,57000000.0
2009-09-17 05:50:00,2.06295,2.06338,2.06224,2.06335,82000000.0
2009-09-17 05:55:00,2.06331,2.06343,2.06247,2.06321,86000000.0
2009-09-17 06:00:00,2.06298,2.06349,2.06234,2.06302,87000000.0
2009-09-17 06:05:00,2.06304,2.06391,2.06299,2.06328,45000000.0
2009-09-17 06:10:00,2.06317,2.06398,2.06301,2.06398,50000000.0
2009-09-17 06:15:00,2.06384,2.06403,2.06295,2.06315,61000000.0
2009-09-17 06:20:00,2.0631,2.06371,2.06275,2.06308,72000000.0
2009-09-17 06:25:00,2.06298,2.06333,2.06283,2.06325,41000000.0
2009-09-17 06:30:00,2.0631,2.06343,2.06223,2.0623,88000000.0
2009-09-17 06:35:00,2.06238,2.06288,2.06228,2.06258,45000000.0
2009-09-17 06:40:00,2.06255,2.06312,2.0625,2.06309,40000000.0
2009-09-17 06:45:00,2.0631,2.06327,2.06131,2.06273,41000000.0
2009-09-17 06:50:00,2.06246,2.06292,2.06178,2.06278,46000000.0
2009-09-17 06:55:00,2.06259,2.06296,2.0619,2.06284,66000000.0
2009-09-17 07:00:00,2.06252,2.06263,2.0621,2.06233,56000000.0
2009-09-17 07:05:00,2.06234,2.06234,2.06138,2.06186,59000000.0
2009-09-17 07:10:00,2.06145,2.06146,2.06025,2.06025,61000000.0
2009-09-17 07:15:00,2.06118,2.06242,2.06114,2.0615,49000000.0
2009-09-17 07:20:00,2.06148,2.06186,2.06119,2.06172,60000000.0
2009-09-17 07:25:00,2.06161,2.06195,2.06138,2.0618,106000000.0
2009-09-17 07:30:00,2.06157,2.06172,2.06062,2.06101,76000000.0
2009-09-17 07:35:00,2.0609,2.06116,2.06053,2.06107,54000000.0
2009-09-17 07:40:00,2.06093,2.06146,2.06071,2.06116,82000000.0
2009-09-17 07:45:00,2.06112,2.06116,2.06011,2.06078,77000000.0
2009-09-17 07:50:00,2.06055,2.06076,2.05972,2.06015,97000000.0
2009-09-17 07:55:00,2.06005,2.06021,2.05871,2.05871,101000000.0
2009-09-17 08:00:00,2.05858,2.06046,2.05858,2.06039,106000000.0
2009-09-17 08:05:00,2.06026,2.06136,2.06026,2.06088,93000000.0
2009-09-17 08:10:00,2.06075,2.06094,2.05987,2.06028,118000000.0
2009-09-17 08:15:00,2.06011,2.06051,2.05952,2.05958,94000000.0
2009-09-17 08:20:00,2.05993,2.06109,2.05972,2.06091,101000000.0
2009-09-17 08:25:00,2.06138,2.06176,2.0607,2.06109,154000000.0
2009-09-17 08:30:00,2.06082,2.06209,2.06054,2.06209,216000000.0
2009-09-17 08:35:00,2.06165,2.06202,2.0607,2.06202,120000000.0
2009-09-17 08:40:00,2.06215,2.0622,2.06135,2.0616,123000000.0
2009-09-17 08:45:00,2.06142,2.0619,2.06076,2.06078,148000000.0
2009-09-17 08:50:00,2.06059,2.06141,2.06044,2.06111,232000000.0
2009-09-17 08:55:00,2.06108,2.06185,2.0608,2.06185,129000000.0
2009-09-17 09:00:00,2.06205,2.0621,2.06094,2.06121,98000000.0
2009-09-17 09:05:00,2.06121,2.06153,2.06076,2.06084,129000000.0
2009-09-17 09:10:00,2.06087,2.06227,2.06087,2.06205,216000000.0
2009-09-17 09:15:00,2.06214,2.06318,2.06195,2.06272,232000000.0
2009-09-17 09:20:00,2.0627,2.06425,2.0627,2.06376,273000000.0
2009-09-17 09:25:00,2.06368,2.06458,2.06345,2.06458,194000000.0
2009-09-17 09:30:00,2.06468,2.06578,2.06402,2.06524,151000000.0
2009-09-17 09:35:00,2.06514,2.06514,2.06394,2.06423,228000000.0
2009-09-17 09:40:00,2.06404,2.06404,2.06322,2.06357,226000000.0
2009-09-17 09:45:00,2.06351,2.06432,2.06344,2.06385,136000000.0
2009-09-17 09:50:00,2.06402,2.06475,2.06392,2.06445,196000000.0
2009-09-17 09:55:00,2.06422,2.06434,2.06245,2.06245,190000000.0
2009-09-17 10:00:00,2.06239,2.06257,2.06203,2.06217,196000000.0
2009-09-17 10:05:00,2.06218,2.06348,2.06205,2.06348,232000000.0
2009-09-17 10:10:00,2.06351,2.06458,2.06319,2.06447,303000000.0
2009-09-17 10:15:00,2.06455,2.06475,2.06375,2.06375,225000000.0
2009-09-17 10:20:00,2.0636,2.06406,2.06319,2.06319,233000000.0
2009-09-17 10:25:00,2.06312,2.06396,2.06248,2.06396,301000000.0
2009-09-17 10:30:00,2.06406,2.06454,2.06385,2.06444,157000000.0
2009-09-17 10:35:00,2.06448,2.06459,2.06412,2.06416,140000000.0
2009-09-17 10:40:00,2.06414,2.0644,2.06363,2.06425,139000000.0
2009-09-17 10:45:00,2.06428,2.06441,2.06348,2.06441,165000000.0
2009-09-17 10:50:00,2.0646,2.06497,2.06438,2.06438,206000000.0
2009-09-17 10:55:00,2.0641,2.06438,2.06344,2.06377,176000000.0
2009-09-17 11:00:00,2.06363,2.06532,2.06341,2.06513,178000000.0
2009-09-17 11:05:00,2.06517,2.06541,2.06455,2.06512,142000000.0
2009-09-17 11:10:00,2.06534,2.06574,2.06461,2.06542,236000000.0
2009-09-17 11:15:00,2.06535,2.06582,2.06516,2.06553,218000000.0
2009-09-17 11:20:00,2.06553,2.06577,2.06538,2.06577,229000000.0
2009-09-17 11:25:00,2.06561,2.06638,2.06544,2.0663,183000000.0
2009-09-17 11:30:00,2.06652,2.06664,2.06606,2.06621,173000000.0
2009-09-17 11:35:00,2.06603,2.06654,2.06585,2.06637,231000000.0
2009-09-17 11:40:00,2.06633,2.06719,2.06633,2.06719,185000000.0
2009-09-17 11:45:00,2.06752,2.06752,2.06666,2.06683,169000000.0
2009-09-17 11:50:00,2.06657,2.06711,2.06636,2.06699,188000000.0
2009-09-17 11:55:00,2.06694,2.0674,2.06643,2.067,200000000.0
2009-09-17 12:00:00,2.06668,2.06699,2.06655,2.06698,150000000.0
2009-09-17 12:05:00,2.06709,2.06759,2.06704,2.06722,112000000.0
2009-09-17 12:10:00,2.06719,2.06901,2.06719,2.0675,149000000.0
2009-09-17 12:15:00,2.06736,2.06864,2.06729,2.06846,180000000.0
2009-09-17 12:20:00,2.06838,2.06845,2.06676,2.06714,178000000.0
2009-09-17 12:25:00,2.06723,2.0685,2.06587,2.06587,208000000.0
2009-09-17 12:30:00,2.06564,2.06753,2.06564,2.06686,188000000.0
2009-09-17 12:35:00,2.06678,2.06693,2.06621,2.06683,110000000.0
2009-09-17 12:40:00,2.06681,2.06732,2.06672,2.06715,82000000.0
2009-09-17 12:45:00,2.0674,2.0674,2.06632,2.06644,160000000.0
2009-09-17 12:50:00,2.06645,2.06676,2.06584,2.06652,129000000.0
2009-09-17 12:55:00,2.06637,2.06661,2.06572,2.06612,131000000.0
2009-09-17 13:00:00,2.06608,2.0664,2.06576,2.06639,91000000.0
2009-09-17 13:05:00,2.06646,2.06746,2.06643,2.06743,126000000.0
2009-09-17 13:10:00,2.06769,2.06813,2.06767,2.06792,104000000.0
2009-09-17 13:15:00,2.06815,2.06896,2.06792,2.06865,141000000.0
2009-09-17 13:20:00,2.06856,2.06893,2.06776,2.06814,165000000.0
2009-09-17 13:25:00,2.0683,2.06832,2.06672,2.06735,128000000.0
2009-09-17 13:30:00,2.06742,2.06852,2.0674,2.06771,118000000.0
2009-09-17 13:35:00,2.06759,2.06912,2.06743,2.06882,143000000.0
2009-09-17 13:40:00,2.06885,2.06917,2.06848,2.06866,145000000.0
2009-09-17 13:45:00,2.06863,2.06961,2.06863,2.0692,101000000.0
2009-09-17 13:50:00,2.06928,2.06928,2.06816,2.06869,144000000.0
2009-09-17 13:55:00,2.0685,2.06919,2.06831,2.06919,144000000.0
2009-09-17 14:00:00,2.06897,2.0703,2.06858,2.0702,124000000.0
2009-09-17 14:05:00,2.07015,2.07015,2.06973,2.07,128000000.0
2009-09-17 14:10:00,2.07001,2.07003,2.0693,2.06964,104000000.0
2009-09-17 14:15:00,2.06988,2.06996,2.0691,2.06936,86000000.0
2009-09-17 14:20:00,2.0695,2.06968,2.06895,2.06907,84000000.0
2009-09-17 14:25:00,2.06909,2.07031,2.06897,2.06962,75000000.0
2009-09-17 14:30:00,2.0686,2.07004,2.06813,2.0696,65000000.0
2009-09-17 14:35:00,2.06994,2.07032,2.06939,2.06948,41000000.0
2009-09-17 14:40:00,2.06948,2.06948,2.06825,2.06864,40000000.0
2009-09-17 14:45:00,2.06902,2.06937,2.06886,2.06895,44000000.0
2009-09-17 14:50:00,2.06917,2.07013,2.06902,2.07013,37000000.0
2009-09-17 14:55:00,2.0702,2.07125,2.0702,2.07108,38000000.0
2009-09-17 15:00:00,2.07049,2.07054,2.06995,2.07018,37000000.0
2009-09-17 15:05:00,2.07047,2.07174,2.07047,2.07113,41000000.0
2009-09-17 15:10:00,2.07135,2.07197,2.07112,2.07144,42000000.0
2009-09-17 15:15:00,2.07182,2.072,2.07064,2.0708,37000000.0
2009-09-17 15:20:00,2.07083,2.07105,2.07047,2.07061,42000000.0
2009-09-17 15:25:00,2.07025,2.07098,2.07021,2.07098,39000000.0
2009-09-17 15:30:00,2.07084,2.07084,2.07003,2.0703,39000000.0
2009-09-17 15:35:00,2.07064,2.07207,2.06866,2.07207,39000000.0
2009-09-17 15:40:00,2.07215,2.07298,2.07176,2.0725,44000000.0
2009-09-17 15:45:00,2.07247,2.07285,2.071,2.07183,38000000.0
2009-09-17 15:50:00,2.0715,2.07163,2.07087,2.07087,42000000.0
2009-09-17 15:55:00,2.07074,2.07137,2.07049,2.07068,43000000.0
2009-09-17 16:00:00,2.07055,2.07169,2.07038,2.07038,43000000.0
2009-09-17 16:05:00,2.07035,2.07122,2.07035,2.07113,44000000.0
2009-09-17 16:10:00,2.07092,2.07114,2.06998,2.06998,44000000.0
2009-09-17 16:15:00,2.07025,2.07047,2.06941,2.06966,47000000.0
2009-09-17 16:20:00,2.06978,2.0703,2.06962,2.07027,44000000.0
2009-09-17 16:25:00,2.07031,2.07114,2.07,2.07112,43000000.0
2009-09-17 16:30:00,2.07141,2.07155,2.07077,2.07102,42000000.0
2009-09-17 16:35:00,2.07076,2.07076,2.06967,2.07006,35000000.0
2009-09-17 16:40:00,2.07008,2.0701,2.06914,2.06965,42000000.0
2009-09-17 16:45:00,2.06949,2.06949,2.06837,2.06924,47000000.0
2009-09-17 16:50:00,2.06874,2.06908,2.06807,2.06886,37000000.0
2009-09-17 16:55:00,2.06904,2.06988,2.06814,2.06905,41000000.0
2009-09-17 17:00:00,2.06905,2.06905,2.06685,2.06858,34000000.0
2009-09-17 17:05:00,2.06838,2.06934,2.06822,2.06917,44000000.0
2009-09-17 17:10:00,2.06902,2.07013,2.06902,2.07013,40000000.0
2009-09-17 17:15:00,2.07043,2.07103,2.07034,2.07098,36000000.0
2009-09-17 17:20:00,2.0712,2.07163,2.07068,2.07069,41000000.0
2009-09-17 17:25:00,2.07075,2.07081,2.06976,2.07004,38000000.0
2009-09-17 17:30:00,2.07033,2.07084,2.0701,2.07054,45000000.0
2009-09-17 17:35:00,2.07045,2.07048,2.06956,2.06982,36000000.0
2009-09-17 17:40:00,2.06987,2.07012,2.06957,2.06996,45000000.0
2009-09-17 17:45:00,2.07003,2.0704,2.06966,2.06991,37000000.0
2009-09-17 17:50:00,2.07019,2.07094,2.06984,2.07094,39000000.0
2009-09-17 17:55:00,2.07092,2.07124,2.07072,2.07105,44000000.0
2009-09-17 18:00:00,2.0709,2.07143,2.07078,2.07113,40000000.0
2009-09-17 18:05:00,2.07136,2.07192,2.07113,2.07153,44000000.0
2009-09-17 18:10:00,2.07139,2.07278,2.07139,2.07275,44000000.0
2009-09-17 18:15:00,2.07255,2.07274,2.0709,2.07175,42000000.0
2009-09-17 18:20:00,2.0719,2.07215,2.06954,2.0718,47000000.0
2009-09-17 18:25:00,2.07171,2.07257,2.07171,2.07257,36000000.0
2009-09-17 18:30:00,2.07264,2.07333,2.07257,2.07321,46000000.0
2009-09-17 18:35:00,2.0733,2.07334,2.07192,2.07202,38000000.0
2009-09-17 18:40:00,2.07194,2.07343,2.07158,2.07329,41000000.0
2009-09-17 18:45:00,2.0735,2.07396,2.07283,2.07286,44000000.0
2009-09-17 18:50:00,2.07303,2.07389,2.07303,2.07346,45000000.0
2009-09-17 18:55:00,2.07416,2.07513,2.074,2.07508,41000000.0
2009-09-17 19:00:00,2.07511,2.07528,2.0744,2.07485,36000000.0
2009-09-17 19:05:00,2.07505,2.07505,2.07384,2.0743,40000000.0
2009-09-17 19:10:00,2.07367,2.07454,2.07216,2.07399,42000000.0
2009-09-17 19:15:00,2.07423,2.07436,2.07363,2.07395,42000000.0
2009-09-17 19:20:00,2.07385,2.07446,2.07361,2.07441,44000000.0
2009-09-17 19:25:00,2.07431,2.07538,2.07379,2.07525,38000000.0
2009-09-17 19:30:00,2.07538,2.07558,2.07455,2.07519,39000000.0
2009-09-17 19:35:00,2.07517,2.07532,2.0744,2.0744,38000000.0
2009-09-17 19:40:00,2.07462,2.07467,2.07321,2.07353,42000000.0
2009-09-17 19:45:00,2.07368,2.07406,2.07331,2.07406,40000000.0
2009-09-17 19:50:00,2.07396,2.07396,2.07272,2.07349,36000000.0
2009-09-17 19:55:00,2.07329,2.07345,2.07249,2.07257,41000000.0
2009-09-17 20:00:00,2.07294,2.07372,2.07288,2.07369,40000000.0
2009-09-17 20:05:00,2.07329,2.07389,2.07299,2.07383,47000000.0
2009-09-17 20:10:00,2.07377,2.07442,2.0737,2.07435,39000000.0
2009-09-17 20:15:00,2.07444,2.07526,2.07427,2.07502,42000000.0
2009-09-17 20:20:00,2.07517,2.07579,2.07428,2.07486,40000000.0
2009-09-17 20:25:00,2.0746,2.07486,2.07378,2.07425,39000000.0
2009-09-17 20:30:00,2.0741,2.07421,2.07372,2.07417,37000000.0
2009-09-17 20:35:00,2.07409,2.07456,2.07399,2.07416,46000000.0
2009-09-17 20:40:00,2.07464,2.07645,2.07464,2.07526,39000000.0
2009-09-17 20:45:00,2.07505,2.07542,2.07403,2.07403,40000000.0
2009-09-17 20:50:00,2.07429,2.07449,2.07375,2.07425,42000000.0
2009-09-17 20:55:00,2.07425,2.0757,2.07357,2.0757,39000000.0
2009-09-17 21:00:00,2.0758,2.07586,2.07512,2.07512,35000000.0
2009-09-17 21:05:00,2.07554,2.07616,2.07554,2.07588,44000000.0
2009-09-17 21:10:00,2.07591,2.07591,2.07521,2.07526,34000000.0
2009-09-17 21:15:00,2.07509,2.07586,2.07505,2.07535,33000000.0
2009-09-17 21:20:00,2.07525,2.07656,2.07525,2.0764,35000000.0
2009-09-17 21:25:00,2.07665,2.07665,2.07551,2.07561,36000000.0
2009-09-17 21:30:00,2.07567,2.07668,2.07567,2.07643,45000000.0
2009-09-17 21:35:00,2.07599,2.0764,2.07569,2.07583,44000000.0
2009-09-17 21:40:00,2.07569,2.07589,2.07535,2.07572,40000000.0
2009-09-17 21:45:00,2.0756,2.07641,2.07553,2.07615,39000000.0
2009-09-17 21:50:00,2.0762,2.07695,2.07598,2.07671,36000000.0
2009-09-17 21:55:00,2.07678,2.07697,2.07637,2.07654,37000000.0
2009-09-17 22:00:00,2.07673,2.07673,2.0755,2.07632,38000000.0
2009-09-17 22:05:00,2.07634,2.07635,2.07483,2.07559,42000000.0
2009-09-17 22:10:00,2.07563,2.07574,2.07503,2.07566,43000000.0
2009-09-17 22:15:00,2.07573,2.07604,2.07414,2.07541,36000000.0
2009-09-17 22:20:00,2.07549,2.07589,2.07404,2.07441,35000000.0
2009-09-17 22:25:00,2.07447,2.07472,2.07423,2.07458,43000000.0
2009-09-17 22:30:00,2.07462,2.07479,2.07359,2.07466,38000000.0
2009-09-17 22:35:00,2.0745,2.07461,2.07392,2.07417,42000000.0
2009-09-17 22:40:00,2.0742,2.07477,2.0738,2.07462,36000000.0
2009-09-17 22:45:00,2.0744,2.07495,2.07402,2.07482,41000000.0
2009-09-17 22:50:00,2.07479,2.07529,2.07409,2.07471,38000000.0
2009-09-17 22:55:00,2.07488,2.07488,2.07271,2.07278,35000000.0
2009-09-17 23:00:00,2.0725,2.07333,2.07247,2.07292,38000000.0
2009-09-17 23:05:00,2.07282,2.073,2.07233,2.07258,38000000.0
2009-09-17 23:10:00,2.07243,2.07288,2.072,2.07267,42000000.0
2009-09-17 23:15:00,2.07266,2.073,2.0723,2.07273,38000000.0
2009-09-17 23:20:00,2.07298,2.07311,2.07259,2.07303,38000000.0
2009-09-17 23:25:00,2.07314,2.07348,2.0726,2.07348,42000000.0
2009-09-17 23:30:00,2.0735,2.0735,2.07257,2.07267,41000000.0
2009-09-17 23:35:00,2.07251,2.07285,2.07236,2.07257,35000000.0
2009-09-17 23:40:00,2.07246,2.07327,2.07235,2.0727,40000000.0
2009-09-17 23:45:00,2.0728,2.07399,2.07269,2.07399,40000000.0
2009-09-17 23:50:00,2.07433,2.07433,2.07223,2.07399,43000000.0
2009-09-17 23:55:00,2.07413,2.07435,2.07389,2.07412,42000000.0
2009-09-18 00:00:00,2.07395,2.07408,2.07353,2.07389,36000000.0
2009-09-18 00:05:00,2.07383,2.07449,2.07376,2.07421,42000000.0
2009-09-18 00:10:00,2.07417,2.07452,2.07378,2.07424,42000000.0
2009-09-18 00:15:00,2.07433,2.07461,2.07424,2.07454,41000000.0
2009-09-18 00:20:00,2.07456,2.07492,2.07417,2.07455,42000000.0
2009-09-18 00:25:00,2.07426,2.07534,2.07424,2.07453,42000000.0
2009-09-18 00:30:00,2.07454,2.07524,2.07427,2.07468,39000000.0
2009-09-18 00:35:00,2.07464,2.07524,2.07453,2.07519,42000000.0
2009-09-18 00:40:00,2.07476,2.07482,2.07396,2.07481,41000000.0
2009-09-18 00:45:00,2.07512,2.07512,2.07476,2.07489,46000000.0
2009-09-18 00:50:00,2.07494,2.07503,2.07458,2.07499,41000000.0
2009-09-18 00:55:00,2.07477,2.07493,2.07337,2.0736,37000000.0
2009-09-18 01:00:00,2.07397,2.07429,2.07341,2.07415,42000000.0
2009-09-18 01:05:00,2.07427,2.07477,2.07377,2.07377,39000000.0
2009-09-18 01:10:00,2.07384,2.07492,2.07363,2.07481,47000000.0
2009-09-18 01:15:00,2.0747,2.07522,2.07443,2.07498,36000000.0
2009-09-18 01:20:00,2.07503,2.07546,2.07497,2.07521,40000000.0
2009-09-18 01:25:00,2.07535,2.0766,2.07535,2.07591,40000000.0
2009-09-18 01:30:00,2.07608,2.0762,2.07549,2.07614,40000000.0
2009-09-18 01:35:00,2.07614,2.07618,2.07517,2.07526,38000000.0
2009-09-18 01:40:00,2.075,2.075,2.07439,2.07442,42000000.0
2009-09-18 01:45:00,2.07448,2.07484,2.07409,2.07421,35000000.0
2009-09-18 01:50:00,2.07429,2.07436,2.07317,2.07341,38000000.0
2009-09-18 01:55:00,2.07329,2.07423,2.07192,2.07423,39000000.0
2009-09-18 02:00:00,2.07387,2.07425,2.07363,2.07393,63000000.0
2009-09-18 02:05:00,2.07375,2.07408,2.07345,2.07408,55000000.0
2009-09-18 02:10:00,2.07412,2.07438,2.07377,2.07406,43000000.0
2009-09-18 02:15:00,2.07404,2.07404,2.07342,2.0737,40000000.0
2009-09-18 02:20:00,2.07368,2.07369,2.07265,2.07274,48000000.0
2009-09-18 02:25:00,2.07274,2.07331,2.07237,2.07251,69000000.0
2009-09-18 02:30:00,2.07251,2.0732,2.07238,2.0732,57000000.0
2009-09-18 02:35:00,2.07315,2.07315,2.07263,2.07313,45000000.0
2009-09-18 02:40:00,2.07318,2.07327,2.07262,2.07303,47000000.0
2009-09-18 02:45:00,2.07286,2.07286,2.07219,2.07277,49000000.0
2009-09-18 02:50:00,2.07306,2.07306,2.07229,2.07251,33000000.0
2009-09-18 02:55:00,2.07265,2.07276,2.07212,2.07276,54000000.0
2009-09-18 03:00:00,2.07286,2.07337,2.07258,2.07337,36000000.0
2009-09-18 03:05:00,2.0733,2.07376,2.07293,2.07344,44000000.0
2009-09-18 03:10:00,2.07332,2.07357,2.07292,2.07322,51000000.0
2009-09-18 03:15:00,2.07281,2.07342,2.07252,2.07287,38000000.0
2009-09-18 03:20:00,2.07337,2.07337,2.07015,2.07231,34000000.0
2009-09-18 03:25:00,2.07228,2.07244,2.07125,2.07167,52000000.0
2009-09-18 03:30:00,2.07208,2.07288,2.07198,2.07251,43000000.0
2009-09-18 03:35:00,2.07269,2.07319,2.07168,2.07313,42000000.0
2009-09-18 03:40:00,2.07329,2.07329,2.07151,2.07161,39000000.0
2009-09-18 03:45:00,2.07189,2.07238,2.07189,2.0723,57000000.0
2009-09-18 03:50:00,2.07274,2.07274,2.07188,2.07231,41000000.0
2009-09-18 03:55:00,2.07183,2.07249,2.07137,2.07202,46000000.0
2009-09-18 04:00:00,2.07173,2.07183,2.07115,2.07126,72000000.0
2009-09-18 04:05:00,2.07183,2.0721,2.0707,2.07183,40000000.0
2009-09-18 04:10:00,2.07201,2.0721,2.0718,2.0718,37000000.0
2009-09-18 04:15:00,2.07168,2.07235,2.07152,2.07165,64000000.0
2009-09-18 04:20:00,2.07157,2.07272,2.07154,2.07272,47000000.0
2009-09-18 04:25:00,2.07276,2.07283,2.07232,2.07272,56000000.0
2009-09-18 04:30:00,2.07278,2.07285,2.07172,2.07175,67000000.0
2009-09-18 04:35:00,2.0717,2.07223,2.07139,2.07198,34000000.0
2009-09-18 04:40:00,2.07183,2.07218,2.07142,2.07142,48000000.0
2009-09-18 04:45:00,2.0714,2.07185,2.07131,2.07131,37000000.0
2009-09-18 04:50:00,2.07138,2.07172,2.07088,2.07088,50000000.0
2009-09-18 04:55:00,2.07088,2.07155,2.06991,2.06991,52000000.0
2009-09-18 05:00:00,2.06983,2.07027,2.06978,2.07027,40000000.0
2009-09-18 05:05:00,2.07074,2.07111,2.07072,2.07111,53000000.0
2009-09-18 05:10:00,2.07122,2.07152,2.07032,2.07111,58000000.0
2009-09-18 05:15:00,2.07108,2.07147,2.07075,2.07138,53000000.0
2009-09-18 05:20:00,2.0715,2.07177,2.07097,2.07129,107000000.0
2009-09-18 05:25:00,2.07145,2.0724,2.07123,2.07202,125000000.0
2009-09-18 05:30:00,2.07186,2.0724,2.07166,2.0723,43000000.0
2009-09-18 05:35:00,2.07215,2.0725,2.07177,2.07207,54000000.0
2009-09-18 05:40:00,2.07218,2.07239,2.07158,2.07166,47000000.0
2009-09-18 05:45:00,2.07164,2.07216,2.0714,2.07173,57000000.0
2009-09-18 05:50:00,2.0713,2.07193,2.07097,2.07162,82000000.0
2009-09-18 05:55:00,2.07073,2.07166,2.07073,2.0716,86000000.0
2009-09-18 06:00:00,2.07159,2.07188,2.07144,2.07151,87000000.0
2009-09-18 06:05:00,2.07155,2.07178,2.07067,2.07148,45000000.0
2009-09-18 06:10:00,2.07185,2.07196,2.07121,2.07165,50000000.0
2009-09-18 06:15:00,2.07169,2.07197,2.07159,2.0716,61000000.0
2009-09-18 06:20:00,2.07163,2.07208,2.07151,2.07194,72000000.0
2009-09-18 06:25:00,2.07183,2.07206,2.07163,2.07164,41000000.0
2009-09-18 06:30:00,2.07095,2.072,2.0709,2.07151,88000000.0
2009-09-18 06:35:00,2.07139,2.07142,2.0709,2.07122,45000000.0
2009-09-18 06:40:00,2.07105,2.07176,2.07038,2.07117,40000000.0
2009-09-18 06:45:00,2.07106,2.0716,2.06946,2.07144,41000000.0
2009-09-18 06:50:00,2.07127,2.07133,2.0708,2.07113,46000000.0
2009-09-18 06:55:00,2.07085,2.07117,2.07083,2.07105,66000000.0
2009-09-18 07:00:00,2.07102,2.07118,2.07064,2.07104,56000000.0
2009-09-18 07:05:00,2.07104,2.07147,2.0705,2.07129,59000000.0
2009-09-18 07:10:00,2.07114,2.07219,2.07111,2.07158,61000000.0
2009-09-18 07:15:00,2.07165,2.07171,2.07096,2.07165,49000000.0
2009-09-18 07:20:00,2.07153,2.07197,2.07117,2.07197,60000000.0
2009-09-18 07:25:00,2.072,2.07228,2.07148,2.07148,106000000.0
2009-09-18 07:30:00,2.07161,2.07217,2.07159,2.07217,76000000.0
2009-09-18 07:35:00,2.07225,2.07243,2.07189,2.07189,54000000.0
2009-09-18 07:40:00,2.0722,2.07308,2.0722,2.0727,82000000.0
2009-09-18 07:45:00,2.07249,2.07415,2.07206,2.07337,77000000.0
2009-09-18 07:50:00,2.07337,2.07451,2.07335,2.07399,97000000.0
2009-09-18 07:55:00,2.07382,2.07411,2.07356,2.07382,101000000.0
2009-09-18 08:00:00,2.07369,2.07438,2.0736,2.07416,106000000.0
2009-09-18 08:05:00,2.07424,2.07432,2.07329,2.07359,93000000.0
2009-09-18 08:10:00,2.07402,2.07426,2.07282,2.07296,118000000.0
2009-09-18 08:15:00,2.07278,2.07286,2.07195,2.07207,94000000.0
2009-09-18 08:20:00,2.0722,2.07256,2.06992,2.07161,101000000.0
2009-09-18 08:25:00,2.07158,2.07247,2.07138,2.07195,154000000.0
2009-09-18 08:30:00,2.07215,2.07328,2.07179,2.07212,216000000.0
2009-09-18 08:35:00,2.07208,2.07255,2.07137,2.07161,120000000.0
2009-09-18 08:40:00,2.07161,2.07275,2.07136,2.07275,123000000.0
2009-09-18 08:45:00,2.07271,2.07297,2.0715,2.07216,148000000.0
2009-09-18 08:50:00,2.07235,2.0729,2.07231,2.07264,232000000.0
2009-09-18 08:55:00,2.07242,2.07275,2.0716,2.07189,129000000.0
2009-09-18 09:00:00,2.0714,2.07186,2.0714,2.07175,98000000.0
2009-09-18 09:05:00,2.07202,2.07284,2.07202,2.07227,129000000.0
2009-09-18 09:10:00,2.07223,2.07223,2.07105,2.07105,216000000.0
2009-09-18 09:15:00,2.07099,2.07197,2.07079,2.07149,232000000.0
2009-09-18 09:20:00,2.07116,2.0713,2.07049,2.07101,273000000.0
2009-09-18 09:25:00,2.07108,2.07163,2.07066,2.07151,194000000.0
2009-09-18 09:30:00,2.07127,2.07127,2.07045,2.07105,151000000.0
2009-09-18 09:35:00,2.07093,2.07186,2.07046,2.07186,228000000.0
2009-09-18 09:40:00,2.07177,2.07308,2.07168,2.07306,226000000.0
2009-09-18 09:45:00,2.07325,2.0737,2.07239,2.07273,136000000.0
2009-09-18 09:50:00,2.07254,2.0727,2.07107,2.07144,196000000.0
2009-09-18 09:55:00,2.07208,2.07238,2.07127,2.07181,190000000.0
2009-09-18 10:00:00,2.07157,2.07159,2.07065,2.07106,196000000.0
2009-09-18 10:05:00,2.07105,2.07119,2.07016,2.07038,232000000.0
2009-09-18 10:10:00,2.06997,2.0702,2.0694,2.0694,303000000.0
2009-09-18 10:15:00,2.06922,2.06945,2.06852,2.06885,225000000.0
2009-09-18 10:20:00,2.06937,2.06978,2.06887,2.06962,233000000.0
2009-09-18 10:25:00,2.06954,2.07013,2.06954,2.06994,301000000.0
2009-09-18 10:30:00,2.0699,2.07033,2.06951,2.07016,157000000.0
2009-09-18 10:35:00,2.06995,2.07013,2.06942,2.06951,140000000.0
2009-09-18 10:40:00,2.06958,2.06972,2.06881,2.06897,139000000.0
2009-09-18 10:45:00,2.06878,2.06878,2.06687,2.06729,165000000.0
2009-09-18 10:50:00,2.06711,2.06724,2.06603,2.06718,206000000.0
2009-09-18 10:55:00,2.06747,2.06787,2.0674,2.0675,176000000.0
2009-09-18 11:00:00,2.06757,2.06808,2.06714,2.0679,178000000.0
2009-09-18 11:05:00,2.06817,2.06831,2.06756,2.06756,142000000.0
2009-09-18 11:10:00,2.06779,2.06835,2.06728,2.06728,236000000.0
2009-09-18 11:15:00,2.06701,2.06732,2.06686,2.06724,218000000.0
2009-09-18 11:20:00,2.06743,2.06792,2.06734,2.06768,229000000.0
2009-09-18 11:25:00,2.06781,2.06889,2.06735,2.06866,183000000.0
2009-09-18 11:30:00,2.06876,2.06898,2.06697,2.06697,173000000.0
2009-09-18 11:35:00,2.06656,2.06671,2.06601,2.06634,231000000.0
2009-09-18 11:40:00,2.06619,2.06702,2.06619,2.06702,185000000.0
2009-09-18 11:45:00,2.06713,2.06806,2.06713,2.06806,169000000.0
2009-09-18 11:50:00,2.06772,2.0679,2.06725,2.0679,188000000.0
2009-09-18 11:55:00,2.06794,2.06802,2.06711,2.06784,200000000.0
2009-09-18 12:00:00,2.06784,2.06788,2.06747,2.0678,150000000.0
2009-09-18 12:05:00,2.06793,2.06808,2.06681,2.06796,112000000.0
2009-09-18 12:10:00,2.068,2.06815,2.06775,2.0678,149000000.0
2009-09-18 12:15:00,2.0679,2.06874,2.0679,2.06851,180000000.0
2009-09-18 12:20:00,2.06863,2.06863,2.06768,2.06811,178000000.0
2009-09-18 12:25:00,2.06811,2.07027,2.06768,2.06768,208000000.0
2009-09-18 12:30:00,2.06763,2.07017,2.06763,2.06906,188000000.0
2009-09-18 12:35:00,2.06905,2.06935,2.06834,2.06836,110000000.0
2009-09-18 12:40:00,2.06832,2.06832,2.0674,2.06816,82000000.0
2009-09-18 12:45:00,2.06812,2.06818,2.06735,2.06818,160000000.0
2009-09-18 12:50:00,2.06818,2.06878,2.0677,2.06861,129000000.0
2009-09-18 12:55:00,2.06881,2.06953,2.06844,2.06933,131000000.0
2009-09-18 13:00:00,2.06917,2.06983,2.06901,2.06931,91000000.0
2009-09-18 13:05:00,2.06923,2.0694,2.06884,2.06896,126000000.0
2009-09-18 13:10:00,2.06892,2.06903,2.06861,2.06885,104000000.0
2009-09-18 13:15:00,2.06888,2.0693,2.06854,2.06898,141000000.0
2009-09-18 13:20:00,2.06937,2.06944,2.06846,2.06878,165000000.0
2009-09-18 13:25:00,2.06913,2.07015,2.06913,2.06994,128000000.0
2009-09-18 13:30:00,2.06985,2.0709,2.06951,2.07007,118000000.0
2009-09-18 13:35:00,2.06984,2.06984,2.06877,2.06883,143000000.0
2009-09-18 13:40:00,2.06867,2.06895,2.06801,2.06831,145000000.0
2009-09-18 13:45:00,2.06814,2.06829,2.06726,2.06745,101000000.0
2009-09-18 13:50:00,2.06759,2.0688,2.06748,2.06876,144000000.0
2009-09-18 13:55:00,2.06864,2.0697,2.0685,2.06968,144000000.0
2009-09-18 14:00:00,2.06973,2.07078,2.06962,2.07078,124000000.0
2009-09-18 14:05:00,2.0709,2.0709,2.07023,2.07023,128000000.0
2009-09-18 14:10:00,2.07019,2.0704,2.06971,2.06985,104000000.0
2009-09-18 14:15:00,2.0702,2.07086,2.0702,2.07054,86000000.0
2009-09-18 14:20:00,2.07073,2.07083,2.06952,2.06952,84000000.0
2009-09-18 14:25:00,2.06951,2.07033,2.06879,2.06892,75000000.0
2009-09-18 14:30:00,2.06892,2.069,2.06844,2.06889,61000000.0
2009-09-18 14:35:00,2.06915,2.06983,2.06891,2.06952,41000000.0
2009-09-18 14:40:00,2.06948,2.06948,2.06785,2.06806,40000000.0
2009-09-18 14:45:00,2.06792,2.06875,2.06702,2.06702,40000000.0
2009-09-18 14:50:00,2.06672,2.06701,2.06655,2.06691,39000000.0
2009-09-18 14:55:00,2.06728,2.06757,2.0666,2.06728,38000000.0
2009-09-18 15:00:00,2.0675,2.068,2.06733,2.06758,37000000.0
2009-09-18 15:05:00,2.06738,2.06765,2.06654,2.06736,41000000.0
2009-09-18 15:10:00,2.06691,2.06702,2.06557,2.06557,42000000.0
2009-09-18 15:15:00,2.0663,2.06707,2.06585,2.06701,37000000.0
2009-09-18 15:20:00,2.06717,2.06725,2.06622,2.06644,42000000.0
2009-09-18 15:25:00,2.06656,2.06858,2.06626,2.06858,39000000.0
2009-09-18 15:30:00,2.06904,2.06904,2.06798,2.06886,39000000.0
2009-09-18 15:35:00,2.06893,2.06951,2.06758,2.06951,39000000.0
2009-09-18 15:40:00,2.0701,2.07036,2.06923,2.06943,44000000.0
2009-09-18 15:45:00,2.06981,2.06993,2.06877,2.06919,38000000.0
2009-09-18 15:50:00,2.06912,2.07038,2.06896,2.06945,42000000.0
2009-09-18 15:55:00,2.06958,2.07049,2.06941,2.07049,43000000.0
2009-09-18 16:00:00,2.07102,2.07132,2.06971,2.06978,43000000.0
2009-09-18 16:05:00,2.0701,2.07141,2.06991,2.07029,44000000.0
2009-09-18 16:10:00,2.0701,2.07048,2.06921,2.06934,44000000.0
2009-09-18 16:15:00,2.06886,2.0707,2.06869,2.0707,47000000.0
2009-09-18 16:20:00,2.07062,2.07062,2.06885,2.07037,44000000.0
2009-09-18 16:25:00,2.07054,2.07056,2.06946,2.06948,43000000.0
2009-09-18 16:30:00,2.06947,2.06959,2.06871,2.06894,42000000.0
2009-09-18 16:35:00,2.06878,2.0692,2.06837,2.06872,35000000.0
2009-09-18 16:40:00,2.06856,2.06993,2.06856,2.06978,42000000.0
2009-09-18 16:45:00,2.07016,2.07161,2.07016,2.07135,47000000.0
2009-09-18 16:50:00,2.0713,2.07272,2.0713,2.07272,40000000.0
2009-09-18 16:55:00,2.07276,2.07495,2.07272,2.07495,41000000.0
2009-09-18 17:00:00,2.07498,2.07528,2.07258,2.07512,34000000.0
2009-09-18 17:05:00,2.07534,2.07534,2.07426,2.07458,44000000.0
2009-09-18 17:10:00,2.0746,2.0746,2.07374,2.07379,40000000.0
2009-09-18 17:15:00,2.0739,2.07472,2.07383,2.07472,36000000.0
2009-09-18 17:20:00,2.07472,2.07526,2.07424,2.07496,41000000.0
2009-09-18 17:25:00,2.07515,2.07534,2.07455,2.07511,38000000.0
2009-09-18 17:30:00,2.07527,2.07529,2.07436,2.07453,45000000.0
2009-09-18 17:35:00,2.07453,2.07488,2.07407,2.07479,36000000.0
2009-09-18 17:40:00,2.07483,2.07495,2.07406,2.07411,45000000.0
2009-09-18 17:45:00,2.07375,2.0748,2.07359,2.07462,37000000.0
2009-09-18 17:50:00,2.07488,2.07513,2.07456,2.07464,39000000.0
2009-09-18 17:55:00,2.07452,2.07464,2.07334,2.07341,44000000.0
2009-09-18 18:00:00,2.07329,2.07403,2.07324,2.07324,40000000.0
2009-09-18 18:05:00,2.07298,2.07489,2.07298,2.07444,44000000.0
2009-09-18 18:10:00,2.07432,2.07505,2.07378,2.07449,44000000.0
2009-09-18 18:15:00,2.07471,2.07522,2.07399,2.07411,42000000.0
2009-09-18 18:20:00,2.07358,2.07461,2.07151,2.07461,47000000.0
2009-09-18 18:25:00,2.07457,2.07484,2.07444,2.07457,36000000.0
2009-09-18 18:30:00,2.07471,2.07506,2.07375,2.07375,46000000.0
2009-09-18 18:35:00,2.07392,2.07415,2.07334,2.07396,38000000.0
2009-09-18 18:40:00,2.07337,2.07337,2.07243,2.07323,41000000.0
2009-09-18 18:45:00,2.07321,2.07389,2.07292,2.0736,44000000.0
2009-09-18 18:50:00,2.07366,2.07366,2.07172,2.07172,42000000.0
2009-09-18 18:55:00,2.07161,2.0724,2.07122,2.0724,41000000.0
2009-09-18 19:00:00,2.07232,2.07342,2.07228,2.07342,40000000.0
2009-09-18 19:05:00,2.07336,2.07336,2.07152,2.07175,40000000.0
2009-09-18 19:10:00,2.07158,2.07215,2.07064,2.07204,42000000.0
2009-09-18 19:15:00,2.07216,2.07255,2.07184,2.07251,42000000.0
2009-09-18 19:20:00,2.0725,2.0727,2.07225,2.07247,44000000.0
2009-09-18 19:25:00,2.07244,2.07265,2.07222,2.07265,38000000.0
2009-09-18 19:30:00,2.0725,2.07272,2.07206,2.07255,42000000.0
2009-09-18 19:35:00,2.07279,2.07279,2.07189,2.07236,38000000.0
2009-09-18 19:40:00,2.07261,2.07291,2.07211,2.0726,42000000.0
2009-09-18 19:45:00,2.07272,2.07319,2.07241,2.07305,40000000.0
2009-09-18 19:50:00,2.07285,2.07304,2.072,2.07295,36000000.0
2009-09-18 19:55:00,2.07281,2.07356,2.07228,2.07243,41000000.0
2009-09-18 20:00:00,2.07308,2.07369,2.07272,2.07292,36000000.0
2009-09-18 20:05:00,2.07188,2.07282,2.07172,2.07257,43000000.0
2009-09-18 20:10:00,2.07252,2.07314,2.07252,2.07272,39000000.0
2009-09-18 20:15:00,2.07247,2.07286,2.0722,2.0724,42000000.0
2009-09-18 20:20:00,2.07252,2.07283,2.07227,2.07227,40000000.0
2009-09-18 20:25:00,2.07207,2.07254,2.07206,2.07252,39000000.0
2009-09-18 20:30:00,2.07238,2.07275,2.072,2.07275,37000000.0
2009-09-18 20:35:00,2.07274,2.07293,2.0721,2.0721,46000000.0
2009-09-18 20:40:00,2.07269,2.07386,2.07269,2.0732,39000000.0
2009-09-18 20:45:00,2.07314,2.07476,2.0731,2.07444,37000000.0
2009-09-18 20:50:00,2.07437,2.07446,2.07378,2.0741,40000000.0
2009-09-18 20:55:00,2.07413,2.07433,2.0727,2.0727,34000000.0
2009-09-18 21:00:00,2.07292,2.0749,2.07292,2.07395,35000000.0
2009-09-18 21:05:00,2.07421,2.07429,2.07333,2.07367,44000000.0
2009-09-18 21:10:00,2.07407,2.07453,2.07392,2.07392,34000000.0
2009-09-18 21:15:00,2.07387,2.07405,2.07273,2.07273,37000000.0
2009-09-18 21:20:00,2.07341,2.07387,2.07333,2.07362,35000000.0
2009-09-18 21:25:00,2.07387,2.07387,2.0717,2.0718,36000000.0
2009-09-18 21:30:00,2.07179,2.0726,2.07162,2.07254,45000000.0
2009-09-18 21:35:00,2.07208,2.0727,2.07109,2.07116,44000000.0
2009-09-18 21:40:00,2.07219,2.073,2.07214,2.07297,37000000.0
2009-09-18 21:45:00,2.07286,2.07473,2.07277,2.07473,41000000.0
2009-09-18 21:50:00,2.07469,2.07493,2.0741,2.07453,36000000.0
2009-09-18 21:55:00,2.07445,2.07482,2.0734,2.0734,37000000.0
2009-09-18 22:00:00,2.07375,2.07563,2.07368,2.07511,44000000.0
2009-09-18 22:05:00,2.07556,2.07594,2.07494,2.07566,42000000.0
2009-09-18 22:10:00,2.07563,2.07586,2.07463,2.07476,43000000.0
2009-09-18 22:15:00,2.07484,2.07534,2.07294,2.07534,36000000.0
2009-09-18 22:20:00,2.07564,2.07564,2.07499,2.07547,35000000.0
2009-09-18 22:25:00,2.07549,2.07551,2.07519,2.07532,43000000.0
2009-09-18 22:30:00,2.07525,2.07605,2.07514,2.07605,38000000.0
2009-09-18 22:35:00,2.07619,2.07621,2.07424,2.07424,42000000.0
2009-09-18 22:40:00,2.07465,2.07469,2.07236,2.07236,36000000.0
2009-09-18 22:45:00,2.0728,2.07315,2.07112,2.07307,41000000.0
2009-09-18 22:50:00,2.07317,2.07386,2.07207,2.07212,42000000.0
2009-09-18 22:55:00,2.07212,2.07251,2.07113,2.07201,34000000.0
2009-09-20 23:00:00,2.07478,2.07478,2.0714,2.07191,38000000.0
2009-09-20 23:05:00,2.07208,2.07386,2.07208,2.07353,38000000.0
2009-09-20 23:10:00,2.07351,2.07351,2.07207,2.07339,42000000.0
2009-09-20 23:15:00,2.07329,2.07388,2.07321,2.07355,38000000.0
2009-09-20 23:20:00,2.07339,2.07436,2.0729,2.07421,38000000.0
2009-09-20 23:25:00,2.07338,2.07338,2.07106,2.07239,42000000.0
2009-09-20 23:30:00,2.07173,2.07466,2.07077,2.07466,41000000.0
2009-09-20 23:35:00,2.0743,2.07435,2.07337,2.07356,36000000.0
2009-09-20 23:40:00,2.07362,2.07435,2.07339,2.07352,40000000.0
2009-09-20 23:45:00,2.07347,2.07439,2.07307,2.07428,40000000.0
2009-09-20 23:50:00,2.07322,2.07484,2.07278,2.07364,43000000.0
2009-09-20 23:55:00,2.0734,2.07441,2.07337,2.07441,42000000.0
2009-09-21 00:00:00,2.07491,2.07546,2.07424,2.07531,37000000.0
2009-09-21 00:05:00,2.07496,2.07496,2.07363,2.07375,42000000.0
2009-09-21 00:10:00,2.07388,2.07496,2.07379,2.07482,42000000.0
2009-09-21 00:15:00,2.07464,2.07477,2.07453,2.07462,41000000.0
2009-09-21 00:20:00,2.07454,2.0754,2.07454,2.0754,42000000.0
2009-09-21 00:25:00,2.07521,2.07571,2.07438,2.0754,42000000.0
2009-09-21 00:30:00,2.07494,2.07508,2.07415,2.07419,39000000.0
2009-09-21 00:35:00,2.07423,2.07554,2.07388,2.07554,42000000.0
2009-09-21 00:40:00,2.07482,2.07523,2.07405,2.07523,41000000.0
2009-09-21 00:45:00,2.0757,2.07603,2.07538,2.07593,46000000.0
2009-09-21 00:50:00,2.07594,2.07597,2.07482,2.07566,41000000.0
2009-09-21 00:55:00,2.07558,2.07574,2.07505,2.07538,37000000.0
2009-09-21 01:00:00,2.07585,2.07631,2.07567,2.07626,42000000.0
2009-09-21 01:05:00,2.07633,2.07644,2.07477,2.07537,36000000.0
2009-09-21 01:10:00,2.07629,2.07684,2.07502,2.07672,43000000.0
2009-09-21 01:15:00,2.07695,2.07695,2.076,2.07636,36000000.0
2009-09-21 01:20:00,2.07656,2.07656,2.075,2.07517,40000000.0
2009-09-21 01:25:00,2.07487,2.07567,2.07446,2.07472,40000000.0
2009-09-21 01:30:00,2.07496,2.07567,2.07461,2.07544,40000000.0
2009-09-21 01:35:00,2.07539,2.07558,2.07434,2.07544,38000000.0
2009-09-21 01:40:00,2.07554,2.07562,2.07328,2.07363,42000000.0
2009-09-21 01:45:00,2.07382,2.0749,2.0736,2.07488,37000000.0
2009-09-21 01:50:00,2.07454,2.07454,2.074,2.07402,38000000.0
2009-09-21 01:55:00,2.07414,2.07426,2.07227,2.07386,35000000.0
2009-09-21 02:00:00,2.07379,2.07422,2.07379,2.07405,63000000.0
2009-09-21 02:05:00,2.07416,2.0744,2.07371,2.07395,55000000.0
2009-09-21 02:10:00,2.07397,2.07429,2.07383,2.07415,43000000.0
2009-09-21 02:15:00,2.07407,2.07407,2.07298,2.0733,40000000.0
2009-09-21 02:20:00,2.07332,2.07365,2.07265,2.07265,48000000.0
2009-09-21 02:25:00,2.07285,2.073,2.07199,2.07265,69000000.0
2009-09-21 02:30:00,2.07272,2.07341,2.0723,2.07314,57000000.0
2009-09-21 02:35:00,2.07269,2.07339,2.07269,2.07337,45000000.0
2009-09-21 02:40:00,2.07332,2.07343,2.07295,2.07332,47000000.0
2009-09-21 02:45:00,2.0733,2.07334,2.07223,2.07223,49000000.0
2009-09-21 02:50:00,2.07248,2.07249,2.07159,2.07159,35000000.0
2009-09-21 02:55:00,2.07171,2.07291,2.07141,2.07291,54000000.0
2009-09-21 03:00:00,2.07246,2.07309,2.07208,2.07268,36000000.0
2009-09-21 03:05:00,2.07296,2.07296,2.0722,2.07249,44000000.0
2009-09-21 03:10:00,2.07243,2.07306,2.07222,2.07262,51000000.0
2009-09-21 03:15:00,2.07267,2.07295,2.07225,2.07257,37000000.0
2009-09-21 03:20:00,2.07319,2.07332,2.07123,2.07272,36000000.0
2009-09-21 03:25:00,2.0727,2.07285,2.07217,2.07251,52000000.0
2009-09-21 03:30:00,2.07258,2.07352,2.07245,2.07338,43000000.0
2009-09-21 03:35:00,2.0736,2.07362,2.07297,2.07313,42000000.0
2009-09-21 03:40:00,2.07322,2.0739,2.07303,2.07368,39000000.0
2009-09-21 03:45:00,2.07367,2.07436,2.07307,2.07431,57000000.0
2009-09-21 03:50:00,2.07496,2.07549,2.07469,2.07549,41000000.0
2009-09-21 03:55:00,2.07541,2.07667,2.07505,2.07667,46000000.0
2009-09-21 04:00:00,2.07651,2.07657,2.07545,2.07545,72000000.0
2009-09-21 04:05:00,2.07562,2.07652,2.07562,2.07614,40000000.0
2009-09-21 04:10:00,2.07599,2.07628,2.0758,2.07597,37000000.0
2009-09-21 04:15:00,2.07576,2.07587,2.07434,2.0749,64000000.0
2009-09-21 04:20:00,2.07539,2.07605,2.07509,2.0753,47000000.0
2009-09-21 04:25:00,2.07535,2.07553,2.0747,2.075,56000000.0
2009-09-21 04:30:00,2.075,2.07616,2.07456,2.07616,67000000.0
2009-09-21 04:35:00,2.07638,2.07662,2.07555,2.07614,34000000.0
2009-09-21 04:40:00,2.07634,2.07689,2.07592,2.0764,48000000.0
2009-09-21 04:45:00,2.07661,2.07678,2.07563,2.07581,37000000.0
2009-09-21 04:50:00,2.07573,2.07628,2.0757,2.07605,50000000.0
2009-09-21 04:55:00,2.07606,2.07655,2.07606,2.07625,52000000.0
2009-09-21 05:00:00,2.07613,2.07642,2.0757,2.07625,40000000.0
2009-09-21 05:05:00,2.07627,2.07637,2.07544,2.07555,53000000.0
2009-09-21 05:10:00,2.07503,2.07617,2.07503,2.07617,57000000.0
2009-09-21 05:15:00,2.0763,2.07633,2.07561,2.07606,53000000.0
2009-09-21 05:20:00,2.07606,2.07614,2.07568,2.07568,107000000.0
2009-09-21 05:25:00,2.07567,2.07585,2.07509,2.0753,125000000.0
2009-09-21 05:30:00,2.0759,2.0766,2.07573,2.07633,43000000.0
2009-09-21 05:35:00,2.07618,2.0772,2.07609,2.07691,54000000.0
2009-09-21 05:40:00,2.07663,2.07673,2.07609,2.07611,47000000.0
2009-09-21 05:45:00,2.07604,2.07639,2.07559,2.07639,57000000.0
2009-09-21 05:50:00,2.0762,2.07631,2.07475,2.07475,82000000.0
2009-09-21 05:55:00,2.07484,2.07533,2.07484,2.07521,86000000.0
2009-09-21 06:00:00,2.07531,2.07558,2.07516,2.07551,87000000.0
2009-09-21 06:05:00,2.07556,2.07589,2.07485,2.07492,45000000.0
2009-09-21 06:10:00,2.07512,2.0754,2.07474,2.07496,50000000.0
2009-09-21 06:15:00,2.07501,2.07531,2.07478,2.07531,61000000.0
2009-09-21 06:20:00,2.07531,2.07545,2.07476,2.07517,72000000.0
2009-09-21 06:25:00,2.07521,2.07548,2.07511,2.07546,41000000.0
2009-09-21 06:30:00,2.07548,2.07557,2.07454,2.07505,88000000.0
2009-09-21 06:35:00,2.07489,2.07566,2.07465,2.07554,45000000.0
2009-09-21 06:40:00,2.07541,2.07559,2.07455,2.07469,40000000.0
2009-09-21 06:45:00,2.07478,2.07577,2.07356,2.07577,41000000.0
2009-09-21 06:50:00,2.07576,2.07648,2.07541,2.07634,46000000.0
2009-09-21 06:55:00,2.07607,2.07607,2.07465,2.07485,66000000.0
2009-09-21 07:00:00,2.07512,2.07515,2.07398,2.07463,56000000.0
2009-09-21 07:05:00,2.07451,2.07628,2.07447,2.07626,59000000.0
2009-09-21 07:10:00,2.07592,2.07663,2.0757,2.07655,61000000.0
2009-09-21 07:15:00,2.07699,2.07745,2.07667,2.07696,49000000.0
2009-09-21 07:20:00,2.07708,2.07887,2.07708,2.07831,60000000.0
2009-09-21 07:25:00,2.07858,2.07858,2.07754,2.07786,106000000.0
2009-09-21 07:30:00,2.07748,2.07812,2.07684,2.07812,76000000.0
2009-09-21 07:35:00,2.07808,2.07814,2.07726,2.07739,54000000.0
2009-09-21 07:40:00,2.07774,2.07912,2.07722,2.07912,82000000.0
2009-09-21 07:45:00,2.07888,2.07946,2.07847,2.07892,77000000.0
2009-09-21 07:50:00,2.07851,2.0791,2.07705,2.07803,97000000.0
2009-09-21 07:55:00,2.07771,2.07794,2.07667,2.0772,101000000.0
2009-09-21 08:00:00,2.07685,2.07787,2.07631,2.07765,106000000.0
2009-09-21 08:05:00,2.07809,2.07871,2.07794,2.07826,93000000.0
2009-09-21 08:10:00,2.07816,2.07929,2.07787,2.07929,118000000.0
2009-09-21 08:15:00,2.07941,2.08012,2.07905,2.07962,94000000.0
2009-09-21 08:20:00,2.07924,2.07997,2.07895,2.07992,101000000.0
2009-09-21 08:25:00,2.07973,2.08001,2.07936,2.07973,154000000.0
2009-09-21 08:30:00,2.07978,2.08149,2.07899,2.08149,216000000.0
2009-09-21 08:35:00,2.08179,2.08242,2.08038,2.08038,120000000.0
2009-09-21 08:40:00,2.0805,2.08192,2.0805,2.08079,123000000.0
2009-09-21 08:45:00,2.08073,2.08177,2.08062,2.08085,148000000.0
2009-09-21 08:50:00,2.08129,2.08165,2.08027,2.0806,232000000.0
2009-09-21 08:55:00,2.08065,2.08065,2.07961,2.07995,129000000.0
2009-09-21 09:00:00,2.08056,2.08138,2.0799,2.08047,98000000.0
2009-09-21 09:05:00,2.08067,2.08146,2.08064,2.08146,129000000.0
2009-09-21 09:10:00,2.08088,2.08088,2.07963,2.0799,216000000.0
2009-09-21 09:15:00,2.07987,2.07993,2.07901,2.07927,232000000.0
2009-09-21 09:20:00,2.07922,2.08086,2.07898,2.08082,273000000.0
2009-09-21 09:25:00,2.08071,2.08119,2.07833,2.07847,194000000.0
2009-09-21 09:30:00,2.07853,2.07855,2.07791,2.07791,151000000.0
2009-09-21 09:35:00,2.07796,2.08002,2.07796,2.07972,228000000.0
2009-09-21 09:40:00,2.07997,2.08023,2.07985,2.08003,226000000.0
2009-09-21 09:45:00,2.08022,2.08022,2.07905,2.07905,136000000.0
2009-09-21 09:50:00,2.07908,2.07908,2.078,2.07859,196000000.0
2009-09-21 09:55:00,2.07859,2.07885,2.07836,2.0784,190000000.0
2009-09-21 10:00:00,2.07826,2.079,2.07815,2.07866,196000000.0
2009-09-21 10:05:00,2.07875,2.07908,2.07824,2.07887,232000000.0
2009-09-21 10:10:00,2.07893,2.07976,2.07893,2.0795,303000000.0
2009-09-21 10:15:00,2.07973,2.07996,2.07954,2.07989,225000000.0
2009-09-21 10:20:00,2.07992,2.08075,2.07992,2.08075,233000000.0
2009-09-21 10:25:00,2.08054,2.08054,2.07987,2.08014,301000000.0
2009-09-21 10:30:00,2.08017,2.08017,2.07903,2.07982,157000000.0
2009-09-21 10:35:00,2.07955,2.0802,2.07955,2.08013,140000000.0
2009-09-21 10:40:00,2.08013,2.08061,2.08,2.08016,139000000.0
2009-09-21 10:45:00,2.08019,2.08103,2.0801,2.08047,165000000.0
2009-09-21 10:50:00,2.08048,2.08131,2.08032,2.08115,206000000.0
2009-09-21 10:55:00,2.08132,2.08135,2.08039,2.08063,176000000.0
2009-09-21 11:00:00,2.08075,2.08157,2.08002,2.0813,178000000.0
2009-09-21 11:05:00,2.08132,2.08238,2.08091,2.08214,142000000.0
2009-09-21 11:10:00,2.0826,2.08283,2.0816,2.0823,236000000.0
2009-09-21 11:15:00,2.0822,2.08267,2.08181,2.08184,218000000.0
2009-09-21 11:20:00,2.08139,2.08289,2.08118,2.08272,229000000.0
2009-09-21 11:25:00,2.08284,2.08295,2.08253,2.08276,183000000.0
2009-09-21 11:30:00,2.08254,2.0827,2.0819,2.08248,173000000.0
2009-09-21 11:35:00,2.08236,2.08236,2.08058,2.08091,231000000.0
2009-09-21 11:40:00,2.0812,2.08177,2.08112,2.08151,185000000.0
2009-09-21 11:45:00,2.08147,2.08169,2.08092,2.0814,169000000.0
2009-09-21 11:50:00,2.08153,2.08178,2.0811,2.08141,188000000.0
2009-09-21 11:55:00,2.08143,2.0824,2.08139,2.0821,200000000.0
2009-09-21 12:00:00,2.08205,2.08222,2.08162,2.08172,150000000.0
2009-09-21 12:05:00,2.08177,2.08276,2.08177,2.08272,112000000.0
2009-09-21 12:10:00,2.08286,2.08305,2.08135,2.08145,149000000.0
2009-09-21 12:15:00,2.08144,2.08159,2.08058,2.08102,180000000.0
2009-09-21 12:20:00,2.08102,2.08276,2.08098,2.08223,178000000.0
2009-09-21 12:25:00,2.08201,2.08211,2.07868,2.07924,208000000.0
2009-09-21 12:30:00,2.07957,2.08155,2.07954,2.08121,188000000.0
2009-09-21 12:35:00,2.08142,2.08218,2.08094,2.08148,110000000.0
2009-09-21 12:40:00,2.08169,2.08278,2.08163,2.08254,82000000.0
2009-09-21 12:45:00,2.08262,2.08302,2.08172,2.08183,160000000.0
2009-09-21 12:50:00,2.08172,2.08192,2.08044,2.08045,129000000.0
2009-09-21 12:55:00,2.08086,2.08151,2.0802,2.08138,131000000.0
2009-09-21 13:00:00,2.08138,2.08138,2.08085,2.08108,91000000.0
2009-09-21 13:05:00,2.08123,2.08165,2.08096,2.08105,126000000.0
2009-09-21 13:10:00,2.08092,2.08092,2.08005,2.08046,104000000.0
2009-09-21 13:15:00,2.08038,2.08065,2.07968,2.07968,141000000.0
2009-09-21 13:20:00,2.07975,2.08178,2.07973,2.08178,165000000.0
2009-09-21 13:25:00,2.08161,2.08235,2.08152,2.08171,128000000.0
2009-09-21 13:30:00,2.08163,2.08163,2.08071,2.08072,118000000.0
2009-09-21 13:35:00,2.08046,2.081,2.0799,2.08093,143000000.0
2009-09-21 13:40:00,2.08106,2.08162,2.0808,2.08104,145000000.0
2009-09-21 13:45:00,2.08114,2.08167,2.08109,2.08153,101000000.0
2009-09-21 13:50:00,2.08178,2.08326,2.08178,2.08261,144000000.0
2009-09-21 13:55:00,2.08256,2.08256,2.08145,2.08154,144000000.0
2009-09-21 14:00:00,2.08161,2.08207,2.08156,2.08202,124000000.0
2009-09-21 14:05:00,2.08222,2.0828,2.08211,2.08221,128000000.0
2009-09-21 14:10:00,2.08226,2.08244,2.08136,2.08207,104000000.0
2009-09-21 14:15:00,2.08186,2.08221,2.08068,2.08078,86000000.0
2009-09-21 14:20:00,2.08071,2.08227,2.08071,2.08209,84000000.0
2009-09-21 14:25:00,2.08174,2.08217,2.08127,2.08203,75000000.0
2009-09-21 14:30:00,2.08197,2.08214,2.08094,2.08122,66000000.0
2009-09-21 14:35:00,2.08156,2.08168,2.08065,2.08065,41000000.0
2009-09-21 14:40:00,2.0808,2.081,2.07972,2.0801,40000000.0
2009-09-21 14:45:00,2.08015,2.08047,2.07971,2.08017,40000000.0
2009-09-21 14:50:00,2.07985,2.08021,2.07896,2.07896,37000000.0
2009-09-21 14:55:00,2.07902,2.07957,2.07854,2.07887,38000000.0
2009-09-21 15:00:00,2.07903,2.07948,2.07862,2.07902,37000000.0
2009-09-21 15:05:00,2.07924,2.07983,2.07906,2.0795,41000000.0
2009-09-21 15:10:00,2.07966,2.08107,2.07963,2.08021,42000000.0
2009-09-21 15:15:00,2.08056,2.08074,2.07956,2.07962,37000000.0
2009-09-21 15:20:00,2.07902,2.07938,2.07861,2.07935,42000000.0
2009-09-21 15:25:00,2.07934,2.07952,2.07849,2.07939,39000000.0
2009-09-21 15:30:00,2.07936,2.08082,2.07882,2.08067,42000000.0
2009-09-21 15:35:00,2.08078,2.08149,2.07846,2.08098,39000000.0
2009-09-21 15:40:00,2.08041,2.08041,2.0789,2.07912,44000000.0
2009-09-21 15:45:00,2.07958,2.08089,2.07946,2.08089,38000000.0
2009-09-21 15:50:00,2.08113,2.08172,2.08108,2.08112,42000000.0
2009-09-21 15:55:00,2.08145,2.08249,2.08145,2.08155,43000000.0
2009-09-21 16:00:00,2.08129,2.08233,2.08095,2.08219,43000000.0
2009-09-21 16:05:00,2.08223,2.08241,2.08118,2.08216,44000000.0
2009-09-21 16:10:00,2.08217,2.08243,2.08119,2.08119,44000000.0
2009-09-21 16:15:00,2.08153,2.08153,2.0805,2.08054,47000000.0
2009-09-21 16:20:00,2.08023,2.08045,2.07952,2.08002,44000000.0
2009-09-21 16:25:00,2.08013,2.0808,2.07971,2.08079,43000000.0
2009-09-21 16:30:00,2.08055,2.08152,2.08052,2.08133,42000000.0
2009-09-21 16:35:00,2.08128,2.08247,2.08127,2.08216,35000000.0
2009-09-21 16:40:00,2.08205,2.08215,2.08099,2.08174,42000000.0
2009-09-21 16:45:00,2.08153,2.08169,2.08039,2.08092,47000000.0
2009-09-21 16:50:00,2.08097,2.08173,2.08067,2.08173,42000000.0
2009-09-21 16:55:00,2.08184,2.08197,2.0801,2.08197,41000000.0
2009-09-21 17:00:00,2.08264,2.08264,2.07998,2.08159,34000000.0
2009-09-21 17:05:00,2.08187,2.08206,2.0802,2.08068,44000000.0
2009-09-21 17:10:00,2.08051,2.08092,2.07987,2.08026,40000000.0
2009-09-21 17:15:00,2.08016,2.08016,2.0791,2.07944,40000000.0
2009-09-21 17:20:00,2.07921,2.07939,2.07822,2.07839,41000000.0
2009-09-21 17:25:00,2.07839,2.07845,2.07718,2.07735,38000000.0
2009-09-21 17:30:00,2.07708,2.07761,2.07652,2.07711,45000000.0
2009-09-21 17:35:00,2.07718,2.07718,2.07619,2.07674,36000000.0
2009-09-21 17:40:00,2.07697,2.07736,2.07585,2.07602,45000000.0
2009-09-21 17:45:00,2.07608,2.07675,2.07586,2.07607,37000000.0
2009-09-21 17:50:00,2.07597,2.07716,2.07549,2.07716,39000000.0
2009-09-21 17:55:00,2.07739,2.07753,2.07606,2.07626,44000000.0
2009-09-21 18:00:00,2.07608,2.07608,2.07521,2.07521,40000000.0
2009-09-21 18:05:00,2.0751,2.07606,2.07503,2.07585,44000000.0
2009-09-21 18:10:00,2.07597,2.07597,2.07433,2.07434,46000000.0
2009-09-21 18:15:00,2.07471,2.07625,2.07471,2.07527,42000000.0
2009-09-21 18:20:00,2.07531,2.07584,2.07332,2.07542,47000000.0
2009-09-21 18:25:00,2.07517,2.07554,2.07503,2.07542,36000000.0
2009-09-21 18:30:00,2.07563,2.07566,2.07458,2.07458,46000000.0
2009-09-21 18:35:00,2.07464,2.07516,2.07463,2.07507,38000000.0
2009-09-21 18:40:00,2.075,2.07524,2.07462,2.07465,41000000.0
2009-09-21 18:45:00,2.07487,2.07509,2.07438,2.07498,44000000.0
2009-09-21 18:50:00,2.07508,2.07583,2.07505,2.07554,42000000.0
2009-09-21 18:55:00,2.07578,2.07578,2.07464,2.07552,41000000.0
2009-09-21 19:00:00,2.07579,2.07594,2.0754,2.0757,36000000.0
2009-09-21 19:05:00,2.07585,2.07688,2.07585,2.07654,40000000.0
2009-09-21 19:10:00,2.07678,2.07683,2.07481,2.0765,42000000.0
2009-09-21 19:15:00,2.07651,2.0769,2.07595,2.07595,42000000.0
2009-09-21 19:20:00,2.07576,2.0759,2.07368,2.07398,44000000.0
2009-09-21 19:25:00,2.07406,2.075,2.07393,2.07488,38000000.0
2009-09-21 19:30:00,2.07495,2.07575,2.0749,2.0749,39000000.0
2009-09-21 19:35:00,2.07459,2.07515,2.07418,2.07431,38000000.0
2009-09-21 19:40:00,2.07411,2.07469,2.07366,2.07415,42000000.0
2009-09-21 19:45:00,2.07425,2.07451,2.07388,2.07398,40000000.0
2009-09-21 19:50:00,2.07382,2.07427,2.07363,2.07423,36000000.0
2009-09-21 19:55:00,2.07394,2.07459,2.07359,2.07453,41000000.0
2009-09-21 20:00:00,2.07465,2.07468,2.07374,2.07393,36000000.0
2009-09-21 20:05:00,2.07372,2.07449,2.07367,2.07442,42000000.0
2009-09-21 20:10:00,2.07466,2.07548,2.07466,2.07538,39000000.0
2009-09-21 20:15:00,2.07519,2.07677,2.07519,2.07636,42000000.0
2009-09-21 20:20:00,2.07631,2.07668,2.0758,2.07664,40000000.0
2009-09-21 20:25:00,2.07625,2.07648,2.0758,2.07613,39000000.0
2009-09-21 20:30:00,2.0764,2.07658,2.07596,2.07631,37000000.0
2009-09-21 20:35:00,2.0761,2.07644,2.07571,2.0762,46000000.0
2009-09-21 20:40:00,2.07682,2.07699,2.0764,2.07648,39000000.0
2009-09-21 20:45:00,2.07622,2.07637,2.07592,2.07625,37000000.0
2009-09-21 20:50:00,2.07631,2.07631,2.0754,2.07549,40000000.0
2009-09-21 20:55:00,2.0755,2.07585,2.07527,2.07557,34000000.0
2009-09-21 21:00:00,2.07521,2.07574,2.07481,2.07481,35000000.0
2009-09-21 21:05:00,2.07546,2.07579,2.0753,2.07555,44000000.0
2009-09-21 21:10:00,2.07566,2.07595,2.07491,2.07595,34000000.0
2009-09-21 21:15:00,2.07598,2.07631,2.07511,2.07538,33000000.0
2009-09-21 21:20:00,2.075,2.07583,2.07498,2.07498,35000000.0
2009-09-21 21:25:00,2.07489,2.07554,2.0745,2.07554,36000000.0
2009-09-21 21:30:00,2.07552,2.0772,2.07539,2.07692,45000000.0
2009-09-21 21:35:00,2.07668,2.07684,2.07632,2.0766,44000000.0
2009-09-21 21:40:00,2.07657,2.07736,2.07615,2.07649,37000000.0
2009-09-21 21:45:00,2.0764,2.07691,2.07624,2.07691,39000000.0
2009-09-21 21:50:00,2.07664,2.07758,2.07646,2.07721,36000000.0
2009-09-21 21:55:00,2.0773,2.07735,2.07541,2.07541,37000000.0
2009-09-21 22:00:00,2.07567,2.07584,2.0748,2.0756,40000000.0
2009-09-21 22:05:00,2.07552,2.0758,2.07522,2.07548,42000000.0
2009-09-21 22:10:00,2.07544,2.07605,2.07507,2.0752,43000000.0
2009-09-21 22:15:00,2.07518,2.07533,2.07337,2.07493,36000000.0
2009-09-21 22:20:00,2.07491,2.07538,2.07475,2.07538,35000000.0
2009-09-21 22:25:00,2.07534,2.07534,2.07473,2.07515,43000000.0
2009-09-21 22:30:00,2.07517,2.07536,2.07495,2.07527,38000000.0
2009-09-21 22:35:00,2.0753,2.07573,2.07509,2.07573,42000000.0
2009-09-21 22:40:00,2.07577,2.07605,2.07527,2.07563,36000000.0
2009-09-21 22:45:00,2.07553,2.07569,2.07507,2.07558,41000000.0
2009-09-21 22:50:00,2.07566,2.07573,2.07541,2.07541,38000000.0
2009-09-21 22:55:00,2.0755,2.07569,2.07514,2.07562,34000000.0
2009-09-21 23:00:00,2.07552,2.07552,2.07471,2.07491,38000000.0
2009-09-21 23:05:00,2.07492,2.07527,2.07448,2.075,38000000.0
2009-09-21 23:10:00,2.07484,2.07516,2.07445,2.07445,42000000.0
2009-09-21 23:15:00,2.0751,2.07521,2.0741,2.0743,38000000.0
2009-09-21 23:20:00,2.0745,2.07461,2.07409,2.07427,38000000.0
2009-09-21 23:25:00,2.0747,2.07587,2.0747,2.07587,42000000.0
2009-09-21 23:30:00,2.07579,2.07579,2.07515,2.07555,41000000.0
2009-09-21 23:35:00,2.07561,2.07577,2.07518,2.07547,34000000.0
2009-09-21 23:40:00,2.07562,2.07588,2.07545,2.07588,40000000.0
2009-09-21 23:45:00,2.07592,2.07619,2.0755,2.07572,40000000.0
2009-09-21 23:50:00,2.07623,2.07845,2.07574,2.07731,43000000.0
2009-09-21 23:55:00,2.07731,2.07731,2.0765,2.07698,42000000.0
2009-09-22 00:00:00,2.07746,2.07746,2.07664,2.07675,36000000.0
2009-09-22 00:05:00,2.07682,2.07708,2.07644,2.0765,42000000.0
2009-09-22 00:10:00,2.07662,2.07676,2.0763,2.07671,42000000.0
2009-09-22 00:15:00,2.07665,2.077,2.0765,2.07675,41000000.0
2009-09-22 00:20:00,2.07665,2.07701,2.07648,2.07665,42000000.0
2009-09-22 00:25:00,2.07668,2.07681,2.07649,2.07671,42000000.0
2009-09-22 00:30:00,2.07676,2.0774,2.07655,2.07707,39000000.0
2009-09-22 00:35:00,2.0772,2.07732,2.07586,2.07675,42000000.0
2009-09-22 00:40:00,2.07652,2.07668,2.07567,2.07646,41000000.0
2009-09-22 00:45:00,2.0758,2.0758,2.07302,2.0733,46000000.0
2009-09-22 00:50:00,2.07348,2.07371,2.07139,2.07164,41000000.0
2009-09-22 00:55:00,2.07118,2.07193,2.07089,2.07193,37000000.0
2009-09-22 01:00:00,2.07199,2.07222,2.06744,2.06744,42000000.0
2009-09-22 01:05:00,2.06591,2.06591,2.06239,2.0625,36000000.0
2009-09-22 01:10:00,2.0625,2.06275,2.05733,2.05733,43000000.0
2009-09-22 01:15:00,2.05629,2.05799,2.0557,2.05772,42000000.0
2009-09-22 01:20:00,2.05718,2.05718,2.05473,2.05651,40000000.0
2009-09-22 01:25:00,2.05614,2.05614,2.0532,2.05325,40000000.0
2009-09-22 01:30:00,2.05329,2.0557,2.05321,2.05514,40000000.0
2009-09-22 01:35:00,2.0552,2.05591,2.05507,2.05574,38000000.0
2009-09-22 01:40:00,2.05581,2.05607,2.05544,2.05579,42000000.0
2009-09-22 01:45:00,2.05591,2.05753,2.0558,2.05739,35000000.0
2009-09-22 01:50:00,2.05758,2.05813,2.05631,2.05712,38000000.0
2009-09-22 01:55:00,2.05727,2.05734,2.0548,2.05609,35000000.0
2009-09-22 02:00:00,2.0562,2.05796,2.0562,2.05726,63000000.0
2009-09-22 02:05:00,2.0573,2.05744,2.05699,2.05724,55000000.0
2009-09-22 02:10:00,2.05726,2.05764,2.05723,2.05727,43000000.0
2009-09-22 02:15:00,2.05707,2.0576,2.05698,2.05739,40000000.0
2009-09-22 02:20:00,2.05711,2.05715,2.05618,2.05624,48000000.0
2009-09-22 02:25:00,2.0562,2.05756,2.05603,2.05751,71000000.0
2009-09-22 02:30:00,2.05751,2.05771,2.05504,2.05635,57000000.0
2009-09-22 02:35:00,2.05627,2.0564,2.05411,2.05453,45000000.0
2009-09-22 02:40:00,2.05446,2.05497,2.05446,2.05473,47000000.0
2009-09-22 02:45:00,2.0549,2.05602,2.0549,2.05549,49000000.0
2009-09-22 02:50:00,2.0555,2.05682,2.05546,2.05682,33000000.0
2009-09-22 02:55:00,2.05708,2.05719,2.05604,2.05703,54000000.0
2009-09-22 03:00:00,2.05689,2.05692,2.05606,2.05621,36000000.0
2009-09-22 03:05:00,2.05621,2.05645,2.05551,2.05571,44000000.0
2009-09-22 03:10:00,2.05572,2.05606,2.05441,2.05466,51000000.0
2009-09-22 03:15:00,2.05445,2.05509,2.05164,2.05164,42000000.0
2009-09-22 03:20:00,2.05138,2.05238,2.05041,2.051,34000000.0
2009-09-22 03:25:00,2.05136,2.05276,2.05136,2.0525,52000000.0
2009-09-22 03:30:00,2.05236,2.05284,2.05202,2.05244,43000000.0
2009-09-22 03:35:00,2.05273,2.05334,2.05262,2.05329,42000000.0
2009-09-22 03:40:00,2.05378,2.05413,2.05331,2.05388,39000000.0
2009-09-22 03:45:00,2.05411,2.05411,2.05191,2.05236,57000000.0
2009-09-22 03:50:00,2.0524,2.05348,2.05217,2.05329,41000000.0
2009-09-22 03:55:00,2.05312,2.05397,2.05289,2.05363,46000000.0
2009-09-22 04:00:00,2.05366,2.054,2.05273,2.05388,72000000.0
2009-09-22 04:05:00,2.05338,2.05389,2.05313,2.05316,40000000.0
2009-09-22 04:10:00,2.05363,2.05384,2.05162,2.05162,37000000.0
2009-09-22 04:15:00,2.05108,2.05173,2.05095,2.05173,64000000.0
2009-09-22 04:20:00,2.05145,2.05171,2.05097,2.05097,47000000.0
2009-09-22 04:25:00,2.05088,2.05155,2.04991,2.05075,56000000.0
2009-09-22 04:30:00,2.05092,2.05105,2.04751,2.04779,67000000.0
2009-09-22 04:35:00,2.04818,2.04928,2.04818,2.04881,34000000.0
2009-09-22 04:40:00,2.04893,2.05095,2.04873,2.05057,48000000.0
2009-09-22 04:45:00,2.05065,2.05135,2.05045,2.05127,37000000.0
2009-09-22 04:50:00,2.05136,2.05141,2.04961,2.04971,50000000.0
2009-09-22 04:55:00,2.05014,2.05088,2.05008,2.05049,52000000.0
2009-09-22 05:00:00,2.0506,2.05079,2.05017,2.05033,40000000.0
2009-09-22 05:05:00,2.05036,2.05083,2.04986,2.05044,55000000.0
2009-09-22 05:10:00,2.05061,2.05122,2.05061,2.05099,57000000.0
2009-09-22 05:15:00,2.05094,2.05094,2.04891,2.04891,53000000.0
2009-09-22 05:20:00,2.04886,2.05024,2.04886,2.0502,107000000.0
2009-09-22 05:25:00,2.04998,2.05046,2.04973,2.0501,125000000.0
2009-09-22 05:30:00,2.05011,2.05024,2.04966,2.05024,43000000.0
2009-09-22 05:35:00,2.05025,2.05058,2.04929,2.0496,54000000.0
2009-09-22 05:40:00,2.04965,2.05006,2.04907,2.0492,47000000.0
2009-09-22 05:45:00,2.04926,2.0495,2.04918,2.04941,57000000.0
2009-09-22 05:50:00,2.04944,2.04955,2.04891,2.04916,82000000.0
2009-09-22 05:55:00,2.04913,2.04935,2.04824,2.0491,86000000.0
2009-09-22 06:00:00,2.04903,2.04944,2.04832,2.04927,87000000.0
2009-09-22 06:05:00,2.04952,2.0497,2.04926,2.04927,45000000.0
2009-09-22 06:10:00,2.04934,2.05068,2.04934,2.05003,50000000.0
2009-09-22 06:15:00,2.05071,2.05096,2.05034,2.05056,61000000.0
2009-09-22 06:20:00,2.05099,2.05132,2.05073,2.0508,72000000.0
2009-09-22 06:25:00,2.05076,2.05094,2.05022,2.05083,41000000.0
2009-09-22 06:30:00,2.05075,2.05122,2.05043,2.05101,88000000.0
2009-09-22 06:35:00,2.05077,2.05082,2.04979,2.05049,45000000.0
2009-09-22 06:40:00,2.05058,2.05133,2.05056,2.05117,40000000.0
2009-09-22 06:45:00,2.05148,2.05148,2.04884,2.0511,41000000.0
2009-09-22 06:50:00,2.05145,2.05206,2.05144,2.05186,46000000.0
2009-09-22 06:55:00,2.05181,2.05205,2.05134,2.05179,66000000.0
2009-09-22 07:00:00,2.0518,2.05191,2.05108,2.05191,56000000.0
2009-09-22 07:05:00,2.0519,2.0519,2.05126,2.05143,59000000.0
2009-09-22 07:10:00,2.05113,2.05158,2.05098,2.05155,61000000.0
2009-09-22 07:15:00,2.05155,2.05202,2.05119,2.05202,49000000.0
2009-09-22 07:20:00,2.05189,2.05231,2.0517,2.05219,60000000.0
2009-09-22 07:25:00,2.05209,2.05239,2.05188,2.05218,106000000.0
2009-09-22 07:30:00,2.05209,2.05249,2.05166,2.05191,76000000.0
2009-09-22 07:35:00,2.05161,2.05209,2.05161,2.05196,54000000.0
2009-09-22 07:40:00,2.05217,2.05235,2.05187,2.05191,82000000.0
2009-09-22 07:45:00,2.0518,2.0518,2.05104,2.05144,77000000.0
2009-09-22 07:50:00,2.0514,2.05252,2.0514,2.05171,97000000.0
2009-09-22 07:55:00,2.05173,2.05198,2.05131,2.05166,101000000.0
2009-09-22 08:00:00,2.05152,2.05267,2.05152,2.05251,106000000.0
2009-09-22 08:05:00,2.05191,2.05191,2.05049,2.05114,93000000.0
2009-09-22 08:10:00,2.05138,2.05217,2.05106,2.05106,118000000.0
2009-09-22 08:15:00,2.0508,2.05135,2.05016,2.05041,94000000.0
2009-09-22 08:20:00,2.05049,2.05053,2.04923,2.04945,101000000.0
2009-09-22 08:25:00,2.04966,2.04994,2.04873,2.04895,154000000.0
2009-09-22 08:30:00,2.04897,2.049,2.04821,2.04877,216000000.0
2009-09-22 08:35:00,2.04869,2.04903,2.04814,2.04892,120000000.0
2009-09-22 08:40:00,2.04829,2.04886,2.04751,2.04781,123000000.0
2009-09-22 08:45:00,2.04778,2.04782,2.04672,2.04736,148000000.0
2009-09-22 08:50:00,2.04724,2.04741,2.04619,2.04693,232000000.0
2009-09-22 08:55:00,2.04708,2.04708,2.04469,2.04553,129000000.0
2009-09-22 09:00:00,2.04589,2.04696,2.04549,2.04696,98000000.0
2009-09-22 09:05:00,2.04728,2.04732,2.04604,2.04635,129000000.0
2009-09-22 09:10:00,2.04633,2.04697,2.04614,2.04672,216000000.0
2009-09-22 09:15:00,2.04667,2.0468,2.04612,2.04668,232000000.0
2009-09-22 09:20:00,2.04667,2.04825,2.04667,2.0481,273000000.0
2009-09-22 09:25:00,2.04885,2.04967,2.04829,2.04957,194000000.0
2009-09-22 09:30:00,2.04926,2.04926,2.04694,2.04694,151000000.0
2009-09-22 09:35:00,2.04701,2.04702,2.04512,2.04702,228000000.0
2009-09-22 09:40:00,2.04705,2.04731,2.04658,2.04706,226000000.0
2009-09-22 09:45:00,2.04734,2.04816,2.04715,2.04816,136000000.0
2009-09-22 09:50:00,2.04807,2.04919,2.04801,2.04853,196000000.0
2009-09-22 09:55:00,2.04841,2.04902,2.04803,2.04902,190000000.0
2009-09-22 10:00:00,2.04922,2.05022,2.04909,2.04993,196000000.0
2009-09-22 10:05:00,2.04985,2.04985,2.04878,2.04906,232000000.0
2009-09-22 10:10:00,2.04907,2.04934,2.04856,2.04856,303000000.0
2009-09-22 10:15:00,2.04844,2.04864,2.04801,2.0483,225000000.0
2009-09-22 10:20:00,2.04851,2.04893,2.04726,2.04726,233000000.0
2009-09-22 10:25:00,2.04689,2.04806,2.04657,2.04806,301000000.0
2009-09-22 10:30:00,2.04786,2.0492,2.04758,2.04788,157000000.0
2009-09-22 10:35:00,2.04714,2.04772,2.04657,2.04665,140000000.0
2009-09-22 10:40:00,2.04698,2.04973,2.04678,2.04973,139000000.0
2009-09-22 10:45:00,2.05005,2.05005,2.04842,2.04869,165000000.0
2009-09-22 10:50:00,2.04869,2.04869,2.04715,2.04772,206000000.0
2009-09-22 10:55:00,2.04786,2.04841,2.04685,2.04808,176000000.0
2009-09-22 11:00:00,2.04807,2.04814,2.04752,2.04756,178000000.0
2009-09-22 11:05:00,2.04768,2.04824,2.04763,2.04772,142000000.0
2009-09-22 11:10:00,2.04774,2.04812,2.04766,2.04782,236000000.0
2009-09-22 11:15:00,2.04792,2.04824,2.04755,2.04824,218000000.0
2009-09-22 11:20:00,2.04824,2.04856,2.04732,2.04839,229000000.0
2009-09-22 11:25:00,2.04841,2.04886,2.04796,2.04796,183000000.0
2009-09-22 11:30:00,2.04799,2.04944,2.04794,2.04935,173000000.0
2009-09-22 11:35:00,2.04924,2.04924,2.04831,2.04872,231000000.0
2009-09-22 11:40:00,2.04879,2.04924,2.04862,2.04924,185000000.0
2009-09-22 11:45:00,2.04906,2.04987,2.04872,2.04981,169000000.0
2009-09-22 11:50:00,2.04968,2.04968,2.04829,2.04832,188000000.0
2009-09-22 11:55:00,2.04856,2.04936,2.04788,2.04809,200000000.0
2009-09-22 12:00:00,2.04767,2.04804,2.04692,2.04804,150000000.0
2009-09-22 12:05:00,2.04847,2.04967,2.04844,2.04903,112000000.0
2009-09-22 12:10:00,2.04897,2.04897,2.04829,2.04848,149000000.0
2009-09-22 12:15:00,2.04833,2.04839,2.04785,2.04785,180000000.0
2009-09-22 12:20:00,2.04778,2.04932,2.04765,2.04896,178000000.0
2009-09-22 12:25:00,2.04894,2.05087,2.0482,2.0482,208000000.0
2009-09-22 12:30:00,2.04795,2.05043,2.04739,2.04937,188000000.0
2009-09-22 12:35:00,2.04955,2.04966,2.04882,2.04894,110000000.0
2009-09-22 12:40:00,2.04915,2.04944,2.04866,2.04944,82000000.0
2009-09-22 12:45:00,2.04948,2.04952,2.04887,2.04905,160000000.0
2009-09-22 12:50:00,2.04871,2.04871,2.04808,2.04808,129000000.0
2009-09-22 12:55:00,2.04852,2.04935,2.04841,2.04924,131000000.0
2009-09-22 13:00:00,2.0494,2.04945,2.04892,2.04892,91000000.0
2009-09-22 13:05:00,2.04896,2.0499,2.04896,2.04974,126000000.0
2009-09-22 13:10:00,2.04976,2.04986,2.04836,2.04846,104000000.0
2009-09-22 13:15:00,2.04842,2.04886,2.04807,2.04873,141000000.0
2009-09-22 13:20:00,2.04868,2.04901,2.04703,2.0482,165000000.0
2009-09-22 13:25:00,2.04889,2.04917,2.04809,2.0489,128000000.0
2009-09-22 13:30:00,2.04918,2.0502,2.04907,2.04941,118000000.0
2009-09-22 13:35:00,2.04979,2.05004,2.0489,2.0489,143000000.0
2009-09-22 13:40:00,2.04885,2.04905,2.04788,2.04819,145000000.0
2009-09-22 13:45:00,2.04821,2.04864,2.04792,2.0483,101000000.0
2009-09-22 13:50:00,2.04836,2.04867,2.04799,2.04799,144000000.0
2009-09-22 13:55:00,2.04789,2.04789,2.0474,2.04779,144000000.0
2009-09-22 14:00:00,2.04755,2.04755,2.04688,2.04731,124000000.0
2009-09-22 14:05:00,2.04711,2.04714,2.04586,2.04587,128000000.0
2009-09-22 14:10:00,2.04588,2.04745,2.04576,2.04726,104000000.0
2009-09-22 14:15:00,2.04733,2.04789,2.04702,2.04767,86000000.0
2009-09-22 14:20:00,2.04713,2.04759,2.04677,2.04732,84000000.0
2009-09-22 14:25:00,2.04761,2.04822,2.04739,2.04816,75000000.0
2009-09-22 14:30:00,2.04858,2.04919,2.04825,2.04919,61000000.0
2009-09-22 14:35:00,2.04944,2.04944,2.04831,2.04878,41000000.0
2009-09-22 14:40:00,2.04888,2.04939,2.04873,2.04901,40000000.0
2009-09-22 14:45:00,2.0487,2.04953,2.04866,2.04908,42000000.0
2009-09-22 14:50:00,2.04898,2.04898,2.04755,2.04756,37000000.0
2009-09-22 14:55:00,2.04778,2.04778,2.04734,2.04739,38000000.0
2009-09-22 15:00:00,2.04725,2.04725,2.04643,2.04719,37000000.0
2009-09-22 15:05:00,2.0472,2.0476,2.04686,2.04727,41000000.0
2009-09-22 15:10:00,2.04695,2.04725,2.0461,2.04648,42000000.0
2009-09-22 15:15:00,2.0465,2.04651,2.04436,2.04495,37000000.0
2009-09-22 15:20:00,2.04482,2.04514,2.0441,2.04428,42000000.0
2009-09-22 15:25:00,2.04443,2.04584,2.04443,2.04553,39000000.0
2009-09-22 15:30:00,2.0455,2.04589,2.04466,2.04545,42000000.0
2009-09-22 15:35:00,2.0453,2.04558,2.04283,2.0442,39000000.0
2009-09-22 15:40:00,2.04454,2.0458,2.04434,2.04571,44000000.0
2009-09-22 15:45:00,2.04588,2.0475,2.04588,2.04699,38000000.0
2009-09-22 15:50:00,2.0466,2.04771,2.0466,2.04702,42000000.0
2009-09-22 15:55:00,2.04709,2.04817,2.04692,2.04817,43000000.0
2009-09-22 16:00:00,2.04801,2.04859,2.04761,2.04809,43000000.0
2009-09-22 16:05:00,2.04813,2.04883,2.04773,2.04774,44000000.0
2009-09-22 16:10:00,2.04743,2.04753,2.0463,2.04633,44000000.0
2009-09-22 16:15:00,2.04634,2.04654,2.04471,2.04555,47000000.0
2009-09-22 16:20:00,2.04563,2.04786,2.04547,2.04786,44000000.0
2009-09-22 16:25:00,2.0479,2.04868,2.04759,2.04856,43000000.0
2009-09-22 16:30:00,2.04921,2.04939,2.04863,2.04902,42000000.0
2009-09-22 16:35:00,2.0488,2.04933,2.04775,2.04778,35000000.0
2009-09-22 16:40:00,2.04751,2.04766,2.04692,2.04723,42000000.0
2009-09-22 16:45:00,2.04687,2.04754,2.04666,2.04685,47000000.0
2009-09-22 16:50:00,2.04664,2.04681,2.04604,2.04654,37000000.0
2009-09-22 16:55:00,2.04621,2.04776,2.04451,2.04776,47000000.0
2009-09-22 17:00:00,2.04746,2.04823,2.04568,2.04823,38000000.0
2009-09-22 17:05:00,2.04814,2.04909,2.04806,2.0489,44000000.0
2009-09-22 17:10:00,2.04875,2.04881,2.04759,2.04765,40000000.0
2009-09-22 17:15:00,2.04769,2.04814,2.04684,2.04684,42000000.0
2009-09-22 17:20:00,2.04646,2.04749,2.04588,2.04749,41000000.0
2009-09-22 17:25:00,2.04694,2.04792,2.04681,2.04781,38000000.0
2009-09-22 17:30:00,2.04787,2.04822,2.04756,2.04766,45000000.0
2009-09-22 17:35:00,2.04782,2.04902,2.04773,2.04857,36000000.0
2009-09-22 17:40:00,2.04851,2.04855,2.04794,2.04847,45000000.0
2009-09-22 17:45:00,2.04884,2.04968,2.04884,2.0495,37000000.0
2009-09-22 17:50:00,2.04935,2.04957,2.0492,2.0492,39000000.0
2009-09-22 17:55:00,2.04916,2.04988,2.04914,2.0493,44000000.0
2009-09-22 18:00:00,2.04914,2.04922,2.04782,2.04826,45000000.0
2009-09-22 18:05:00,2.04824,2.04873,2.04782,2.04797,44000000.0
2009-09-22 18:10:00,2.04784,2.04932,2.04765,2.04922,44000000.0
2009-09-22 18:15:00,2.04915,2.04941,2.04884,2.04941,42000000.0
2009-09-22 18:20:00,2.04956,2.04956,2.04702,2.0491,47000000.0
2009-09-22 18:25:00,2.04912,2.04917,2.04838,2.04859,36000000.0
2009-09-22 18:30:00,2.04846,2.04899,2.04814,2.04814,46000000.0
2009-09-22 18:35:00,2.04887,2.04955,2.04865,2.04909,38000000.0
2009-09-22 18:40:00,2.049,2.04924,2.0486,2.04912,41000000.0
2009-09-22 18:45:00,2.04919,2.04944,2.04834,2.04917,44000000.0
2009-09-22 18:50:00,2.04933,2.0498,2.04907,2.04913,42000000.0
2009-09-22 18:55:00,2.04924,2.04956,2.04884,2.04903,41000000.0
2009-09-22 19:00:00,2.04875,2.05061,2.04855,2.05056,36000000.0
2009-09-22 19:05:00,2.05047,2.05082,2.05025,2.05051,40000000.0
2009-09-22 19:10:00,2.05031,2.05108,2.049,2.05108,42000000.0
2009-09-22 19:15:00,2.05208,2.05488,2.05208,2.05422,42000000.0
2009-09-22 19:20:00,2.0542,2.0554,2.0542,2.05534,44000000.0
2009-09-22 19:25:00,2.05511,2.05511,2.05413,2.05443,38000000.0
2009-09-22 19:30:00,2.05422,2.0564,2.05419,2.05608,39000000.0
2009-09-22 19:35:00,2.05606,2.05616,2.05573,2.05594,38000000.0
2009-09-22 19:40:00,2.05624,2.05632,2.0551,2.05515,42000000.0
2009-09-22 19:45:00,2.05519,2.05519,2.0545,2.0545,40000000.0
2009-09-22 19:50:00,2.05477,2.05496,2.05413,2.05455,36000000.0
2009-09-22 19:55:00,2.05442,2.05484,2.05402,2.05413,41000000.0
2009-09-22 20:00:00,2.0542,2.0548,2.05374,2.05464,36000000.0
2009-09-22 20:05:00,2.05458,2.05478,2.05408,2.05431,42000000.0
2009-09-22 20:10:00,2.05378,2.05452,2.05376,2.05433,39000000.0
2009-09-22 20:15:00,2.05406,2.05437,2.0533,2.05437,42000000.0
2009-09-22 20:20:00,2.05422,2.05439,2.05348,2.05375,40000000.0
2009-09-22 20:25:00,2.05333,2.05414,2.05323,2.05394,39000000.0
2009-09-22 20:30:00,2.05385,2.05424,2.05337,2.05395,37000000.0
2009-09-22 20:35:00,2.05372,2.05496,2.05368,2.05466,46000000.0
2009-09-22 20:40:00,2.05476,2.05487,2.05423,2.05487,39000000.0
2009-09-22 20:45:00,2.05481,2.05526,2.05458,2.05473,37000000.0
2009-09-22 20:50:00,2.05458,2.05515,2.05388,2.05501,40000000.0
2009-09-22 20:55:00,2.05489,2.05489,2.05385,2.05413,34000000.0
2009-09-22 21:00:00,2.05423,2.05423,2.05294,2.05294,35000000.0
2009-09-22 21:05:00,2.05317,2.05371,2.05301,2.05339,44000000.0
2009-09-22 21:10:00,2.05351,2.05363,2.05305,2.05357,34000000.0
2009-09-22 21:15:00,2.05372,2.05507,2.05372,2.05477,33000000.0
2009-09-22 21:20:00,2.05471,2.05486,2.05429,2.05429,35000000.0
2009-09-22 21:25:00,2.0541,2.05431,2.05338,2.05431,36000000.0
2009-09-22 21:30:00,2.05401,2.05401,2.05201,2.05208,45000000.0
2009-09-22 21:35:00,2.05258,2.05399,2.05256,2.05397,44000000.0
2009-09-22 21:40:00,2.05388,2.05388,2.053,2.05338,40000000.0
2009-09-22 21:45:00,2.05319,2.05413,2.05291,2.05413,39000000.0
2009-09-22 21:50:00,2.0542,2.05425,2.05302,2.054,36000000.0
2009-09-22 21:55:00,2.05392,2.05419,2.05317,2.05324,37000000.0
2009-09-22 22:00:00,2.05316,2.05335,2.05215,2.05319,38000000.0
2009-09-22 22:05:00,2.05311,2.05327,2.05245,2.0526,42000000.0
2009-09-22 22:10:00,2.05265,2.05312,2.05249,2.05292,43000000.0
2009-09-22 22:15:00,2.05289,2.05433,2.05104,2.05374,36000000.0
2009-09-22 22:20:00,2.05372,2.05515,2.05371,2.0551,35000000.0
2009-09-22 22:25:00,2.05451,2.05474,2.05411,2.05469,43000000.0
2009-09-22 22:30:00,2.05485,2.05571,2.05476,2.05547,38000000.0
2009-09-22 22:35:00,2.05558,2.05613,2.0553,2.05534,42000000.0
2009-09-22 22:40:00,2.05583,2.05654,2.05557,2.05619,36000000.0
2009-09-22 22:45:00,2.05641,2.05668,2.05589,2.0561,41000000.0
2009-09-22 22:50:00,2.05612,2.05745,2.05612,2.0562,38000000.0
2009-09-22 22:55:00,2.05629,2.05671,2.05604,2.05661,34000000.0
2009-09-22 23:00:00,2.05649,2.05716,2.05631,2.0571,38000000.0
2009-09-22 23:05:00,2.05724,2.05754,2.05559,2.05559,38000000.0
2009-09-22 23:10:00,2.05556,2.05691,2.05551,2.05673,42000000.0
2009-09-22 23:15:00,2.05669,2.05712,2.05636,2.05704,38000000.0
2009-09-22 23:20:00,2.05691,2.05732,2.05656,2.05702,38000000.0
2009-09-22 23:25:00,2.05723,2.05741,2.05607,2.05666,42000000.0
2009-09-22 23:30:00,2.0567,2.0567,2.05601,2.05624,41000000.0
2009-09-22 23:35:00,2.05615,2.05615,2.05562,2.0557,34000000.0
2009-09-22 23:40:00,2.05527,2.056,2.05523,2.05574,40000000.0
2009-09-22 23:45:00,2.05574,2.05587,2.05518,2.05523,40000000.0
2009-09-22 23:50:00,2.05618,2.05633,2.05442,2.05598,43000000.0
2009-09-22 23:55:00,2.05652,2.05665,2.05548,2.05565,42000000.0
2009-09-23 00:00:00,2.05654,2.05713,2.0561,2.05713,36000000.0
2009-09-23 00:05:00,2.05714,2.05714,2.05668,2.05688,42000000.0
2009-09-23 00:10:00,2.05694,2.05694,2.0556,2.05646,42000000.0
2009-09-23 00:15:00,2.05636,2.05669,2.05617,2.05645,41000000.0
2009-09-23 00:20:00,2.05636,2.05653,2.05574,2.05612,42000000.0
2009-09-23 00:25:00,2.05633,2.05667,2.05614,2.05642,42000000.0
2009-09-23 00:30:00,2.05639,2.05659,2.05576,2.05613,39000000.0
2009-09-23 00:35:00,2.05595,2.05682,2.05592,2.0566,42000000.0
2009-09-23 00:40:00,2.05625,2.0563,2.05481,2.05504,41000000.0
2009-09-23 00:45:00,2.04996,2.04996,2.04355,2.04539,46000000.0
2009-09-23 00:50:00,2.04491,2.04527,2.0428,2.04327,41000000.0
2009-09-23 00:55:00,2.04306,2.04318,2.03723,2.03723,37000000.0
2009-09-23 01:00:00,2.03695,2.03811,2.03695,2.03806,42000000.0
2009-09-23 01:05:00,2.03798,2.03798,2.03703,2.03714,36000000.0
2009-09-23 01:10:00,2.03709,2.03709,2.03382,2.03401,43000000.0
2009-09-23 01:15:00,2.0343,2.03477,2.03351,2.03351,36000000.0
2009-09-23 01:20:00,2.03253,2.03355,2.02946,2.02981,40000000.0
2009-09-23 01:25:00,2.03016,2.0328,2.03016,2.0328,40000000.0
2009-09-23 01:30:00,2.033,2.033,2.03101,2.03101,40000000.0
2009-09-23 01:35:00,2.03106,2.03404,2.03106,2.034,38000000.0
2009-09-23 01:40:00,2.03404,2.03404,2.0323,2.03266,42000000.0
2009-09-23 01:45:00,2.03274,2.03321,2.03186,2.03222,35000000.0
2009-09-23 01:50:00,2.03234,2.03297,2.03172,2.03281,38000000.0
2009-09-23 01:55:00,2.03293,2.03317,2.03098,2.03281,35000000.0
2009-09-23 02:00:00,2.0329,2.03414,2.03276,2.03349,63000000.0
2009-09-23 02:05:00,2.03344,2.03402,2.03322,2.03402,55000000.0
2009-09-23 02:10:00,2.03342,2.03388,2.03299,2.03327,43000000.0
2009-09-23 02:15:00,2.03298,2.03388,2.03254,2.03379,40000000.0
2009-09-23 02:20:00,2.03382,2.03429,2.0335,2.03412,48000000.0
2009-09-23 02:25:00,2.03397,2.03459,2.03361,2.03459,69000000.0
2009-09-23 02:30:00,2.0347,2.03493,2.03368,2.03425,57000000.0
2009-09-23 02:35:00,2.03402,2.0341,2.03286,2.03349,45000000.0
2009-09-23 02:40:00,2.03319,2.03397,2.03315,2.03367,47000000.0
2009-09-23 02:45:00,2.03361,2.03468,2.0336,2.03451,49000000.0
2009-09-23 02:50:00,2.03418,2.03616,2.03408,2.03616,33000000.0
2009-09-23 02:55:00,2.03608,2.03615,2.03481,2.03588,54000000.0
2009-09-23 03:00:00,2.0358,2.03619,2.03504,2.03599,36000000.0
2009-09-23 03:05:00,2.03605,2.03673,2.03597,2.03597,44000000.0
2009-09-23 03:10:00,2.03599,2.03641,2.03522,2.03552,51000000.0
2009-09-23 03:15:00,2.03529,2.03576,2.03468,2.03507,37000000.0
2009-09-23 03:20:00,2.03526,2.03671,2.03419,2.03671,34000000.0
2009-09-23 03:25:00,2.03686,2.0373,2.03674,2.03702,52000000.0
2009-09-23 03:30:00,2.03685,2.03698,2.03582,2.03585,43000000.0
2009-09-23 03:35:00,2.03641,2.03692,2.03617,2.03679,42000000.0
2009-09-23 03:40:00,2.03701,2.03709,2.03614,2.03668,39000000.0
2009-09-23 03:45:00,2.03697,2.03767,2.03692,2.03728,57000000.0
2009-09-23 03:50:00,2.03727,2.03755,2.03678,2.03754,41000000.0
2009-09-23 03:55:00,2.03753,2.0382,2.037,2.03806,46000000.0
2009-09-23 04:00:00,2.0376,2.03776,2.03635,2.03635,72000000.0
2009-09-23 04:05:00,2.03667,2.03776,2.03667,2.03758,40000000.0
2009-09-23 04:10:00,2.03735,2.03735,2.03662,2.03671,37000000.0
2009-09-23 04:15:00,2.03666,2.03676,2.03587,2.03641,64000000.0
2009-09-23 04:20:00,2.0364,2.0385,2.03631,2.0385,47000000.0
2009-09-23 04:25:00,2.03866,2.03889,2.0381,2.03826,56000000.0
2009-09-23 04:30:00,2.03813,2.03906,2.03813,2.03894,67000000.0
2009-09-23 04:35:00,2.03904,2.03983,2.03858,2.03983,34000000.0
2009-09-23 04:40:00,2.03989,2.04061,2.03894,2.04051,48000000.0
2009-09-23 04:45:00,2.04047,2.04086,2.04026,2.04026,37000000.0
2009-09-23 04:50:00,2.04029,2.04091,2.03824,2.03893,50000000.0
2009-09-23 04:55:00,2.03895,2.03944,2.03873,2.03877,52000000.0
2009-09-23 05:00:00,2.03867,2.03904,2.03836,2.03849,40000000.0
2009-09-23 05:05:00,2.03886,2.039,2.03834,2.03859,53000000.0
2009-09-23 05:10:00,2.0384,2.03852,2.03816,2.03831,57000000.0
2009-09-23 05:15:00,2.03836,2.03853,2.03794,2.03796,53000000.0
2009-09-23 05:20:00,2.03827,2.0391,2.03827,2.03906,107000000.0
2009-09-23 05:25:00,2.03899,2.03925,2.03839,2.03902,125000000.0
2009-09-23 05:30:00,2.0389,2.03898,2.03852,2.03873,43000000.0
2009-09-23 05:35:00,2.03862,2.03892,2.03822,2.03856,54000000.0
2009-09-23 05:40:00,2.03844,2.03858,2.03789,2.03789,47000000.0
2009-09-23 05:45:00,2.03768,2.03816,2.03768,2.03797,57000000.0
2009-09-23 05:50:00,2.03784,2.03806,2.03751,2.03751,82000000.0
2009-09-23 05:55:00,2.0371,2.03808,2.0371,2.03766,86000000.0
2009-09-23 06:00:00,2.03815,2.03838,2.03771,2.03781,87000000.0
2009-09-23 06:05:00,2.03776,2.03833,2.03742,2.03778,45000000.0
2009-09-23 06:10:00,2.03775,2.03844,2.03758,2.03825,50000000.0
2009-09-23 06:15:00,2.03801,2.03826,2.03739,2.03826,61000000.0
2009-09-23 06:20:00,2.03852,2.03887,2.03802,2.03847,72000000.0
2009-09-23 06:25:00,2.03844,2.03851,2.03807,2.0384,41000000.0
2009-09-23 06:30:00,2.03829,2.03837,2.0379,2.03791,88000000.0
2009-09-23 06:35:00,2.03788,2.03841,2.03769,2.03822,45000000.0
2009-09-23 06:40:00,2.03826,2.03878,2.03812,2.03869,40000000.0
2009-09-23 06:45:00,2.0387,2.03871,2.03658,2.03862,41000000.0
2009-09-23 06:50:00,2.03866,2.03866,2.03716,2.03799,46000000.0
2009-09-23 06:55:00,2.03777,2.03784,2.03669,2.03708,66000000.0
2009-09-23 07:00:00,2.03704,2.03771,2.03682,2.0373,56000000.0
2009-09-23 07:05:00,2.03719,2.03813,2.03719,2.03813,59000000.0
2009-09-23 07:10:00,2.03819,2.03884,2.03771,2.03778,61000000.0
2009-09-23 07:15:00,2.03714,2.03714,2.03592,2.03669,49000000.0
2009-09-23 07:20:00,2.03653,2.03675,2.03622,2.03639,60000000.0
2009-09-23 07:25:00,2.03627,2.03627,2.03498,2.03512,106000000.0
2009-09-23 07:30:00,2.03466,2.03482,2.03444,2.03448,76000000.0
2009-09-23 07:35:00,2.03437,2.03676,2.03437,2.03531,59000000.0
2009-09-23 07:40:00,2.03534,2.03572,2.03448,2.03501,82000000.0
2009-09-23 07:45:00,2.03509,2.03597,2.03497,2.03564,77000000.0
2009-09-23 07:50:00,2.03568,2.03648,2.03553,2.03631,97000000.0
2009-09-23 07:55:00,2.0362,2.03829,2.03609,2.03788,101000000.0
2009-09-23 08:00:00,2.03758,2.03835,2.03732,2.03835,106000000.0
2009-09-23 08:05:00,2.03856,2.03864,2.03805,2.03848,93000000.0
2009-09-23 08:10:00,2.03846,2.03846,2.03741,2.03794,118000000.0
2009-09-23 08:15:00,2.03809,2.03892,2.03806,2.03872,94000000.0
2009-09-23 08:20:00,2.03875,2.03939,2.03801,2.03937,101000000.0
2009-09-23 08:25:00,2.03934,2.03934,2.03817,2.03929,154000000.0
2009-09-23 08:30:00,2.03904,2.03973,2.03891,2.0396,216000000.0
2009-09-23 08:35:00,2.03955,2.0396,2.0385,2.03912,120000000.0
2009-09-23 08:40:00,2.03941,2.03967,2.03909,2.03967,123000000.0
2009-09-23 08:45:00,2.03988,2.04005,2.03958,2.03966,148000000.0
2009-09-23 08:50:00,2.03956,2.04037,2.0389,2.04037,232000000.0
2009-09-23 08:55:00,2.04027,2.04057,2.03972,2.04057,129000000.0
2009-09-23 09:00:00,2.04067,2.04067,2.0398,2.04012,98000000.0
2009-09-23 09:05:00,2.04002,2.04012,2.03962,2.04004,129000000.0
2009-09-23 09:10:00,2.04006,2.04082,2.03992,2.04032,216000000.0
2009-09-23 09:15:00,2.04033,2.04051,2.04005,2.04026,232000000.0
2009-09-23 09:20:00,2.04018,2.04033,2.03953,2.03996,273000000.0
2009-09-23 09:25:00,2.03984,2.03984,2.03825,2.03924,194000000.0
2009-09-23 09:30:00,2.03909,2.03909,2.03853,2.03876,151000000.0
2009-09-23 09:35:00,2.03872,2.03972,2.03849,2.03972,228000000.0
2009-09-23 09:40:00,2.03967,2.04067,2.03967,2.04067,226000000.0
2009-09-23 09:45:00,2.04068,2.04099,2.03876,2.03876,136000000.0
2009-09-23 09:50:00,2.0384,2.03881,2.03786,2.03851,196000000.0
2009-09-23 09:55:00,2.0387,2.0392,2.03862,2.03888,190000000.0
2009-09-23 10:00:00,2.0392,2.03961,2.03847,2.03847,196000000.0
2009-09-23 10:05:00,2.03828,2.03857,2.03774,2.03853,232000000.0
2009-09-23 10:10:00,2.03848,2.03887,2.03811,2.03814,303000000.0
2009-09-23 10:15:00,2.03815,2.03875,2.03802,2.03858,225000000.0
2009-09-23 10:20:00,2.0383,2.03903,2.03797,2.03901,233000000.0
2009-09-23 10:25:00,2.0391,2.03916,2.03773,2.03787,301000000.0
2009-09-23 10:30:00,2.03792,2.03792,2.037,2.03769,157000000.0
2009-09-23 10:35:00,2.03793,2.03818,2.03726,2.03736,140000000.0
2009-09-23 10:40:00,2.03738,2.03802,2.03622,2.03641,139000000.0
2009-09-23 10:45:00,2.03673,2.03749,2.03673,2.03749,165000000.0
2009-09-23 10:50:00,2.03747,2.03756,2.03586,2.03618,206000000.0
2009-09-23 10:55:00,2.03629,2.0364,2.03526,2.03573,176000000.0
2009-09-23 11:00:00,2.03568,2.03581,2.03505,2.03507,178000000.0
2009-09-23 11:05:00,2.03502,2.03536,2.03423,2.03453,142000000.0
2009-09-23 11:10:00,2.03449,2.03454,2.03395,2.03432,236000000.0
2009-09-23 11:15:00,2.03418,2.03495,2.03386,2.03495,218000000.0
2009-09-23 11:20:00,2.03498,2.03546,2.03463,2.03536,229000000.0
2009-09-23 11:25:00,2.03485,2.03556,2.03462,2.0349,183000000.0
2009-09-23 11:30:00,2.03507,2.03588,2.03482,2.03538,173000000.0
2009-09-23 11:35:00,2.03543,2.03562,2.03492,2.03562,231000000.0
2009-09-23 11:40:00,2.03564,2.03618,2.03549,2.03618,185000000.0
2009-09-23 11:45:00,2.03607,2.03698,2.03607,2.03647,169000000.0
2009-09-23 11:50:00,2.03659,2.03732,2.03608,2.03699,188000000.0
2009-09-23 11:55:00,2.03696,2.03774,2.03696,2.03702,200000000.0
2009-09-23 12:00:00,2.03696,2.03727,2.03682,2.03711,150000000.0
2009-09-23 12:05:00,2.03725,2.03751,2.03654,2.03654,112000000.0
2009-09-23 12:10:00,2.03678,2.03813,2.03678,2.038,149000000.0
2009-09-23 12:15:00,2.03779,2.03813,2.03769,2.03787,180000000.0
2009-09-23 12:20:00,2.03786,2.03825,2.03753,2.03825,178000000.0
2009-09-23 12:25:00,2.03821,2.03856,2.03626,2.03626,208000000.0
2009-09-23 12:30:00,2.03654,2.0395,2.03654,2.0376,188000000.0
2009-09-23 12:35:00,2.03737,2.03849,2.03737,2.03849,110000000.0
2009-09-23 12:40:00,2.03827,2.03841,2.03629,2.03629,82000000.0
2009-09-23 12:45:00,2.03635,2.03722,2.03635,2.03718,160000000.0
2009-09-23 12:50:00,2.03715,2.03768,2.03625,2.03637,129000000.0
2009-09-23 12:55:00,2.03635,2.03689,2.03587,2.03667,131000000.0
2009-09-23 13:00:00,2.03663,2.03709,2.03648,2.03697,91000000.0
2009-09-23 13:05:00,2.03714,2.03869,2.03701,2.03843,126000000.0
2009-09-23 13:10:00,2.03843,2.03917,2.03815,2.03838,104000000.0
2009-09-23 13:15:00,2.03779,2.03779,2.03685,2.0371,141000000.0
2009-09-23 13:20:00,2.03724,2.03739,2.0368,2.03689,165000000.0
2009-09-23 13:25:00,2.03671,2.03685,2.03526,2.036,128000000.0
2009-09-23 13:30:00,2.03602,2.03602,2.03493,2.03537,118000000.0
2009-09-23 13:35:00,2.03549,2.03587,2.03519,2.03527,143000000.0
2009-09-23 13:40:00,2.03529,2.0356,2.03518,2.03548,145000000.0
2009-09-23 13:45:00,2.03545,2.03592,2.0354,2.03592,101000000.0
2009-09-23 13:50:00,2.03592,2.0361,2.03531,2.03539,144000000.0
2009-09-23 13:55:00,2.03521,2.03544,2.03483,2.03537,144000000.0
2009-09-23 14:00:00,2.03536,2.03536,2.03356,2.03363,124000000.0
2009-09-23 14:05:00,2.03368,2.03524,2.03368,2.03499,128000000.0
2009-09-23 14:10:00,2.03496,2.03597,2.03496,2.03589,104000000.0
2009-09-23 14:15:00,2.03578,2.03613,2.03548,2.03587,86000000.0
2009-09-23 14:20:00,2.03597,2.03719,2.03597,2.03719,84000000.0
2009-09-23 14:25:00,2.03775,2.03827,2.0374,2.03827,75000000.0
2009-09-23 14:30:00,2.03798,2.03798,2.03629,2.03709,61000000.0
2009-09-23 14:35:00,2.03724,2.0378,2.03697,2.03757,41000000.0
2009-09-23 14:40:00,2.03783,2.03874,2.03769,2.03874,45000000.0
2009-09-23 14:45:00,2.0387,2.04002,2.03859,2.03986,40000000.0
2009-09-23 14:50:00,2.03977,2.04016,2.03928,2.03991,37000000.0
2009-09-23 14:55:00,2.03997,2.04045,2.03967,2.03995,38000000.0
2009-09-23 15:00:00,2.04019,2.04157,2.04005,2.04109,37000000.0
2009-09-23 15:05:00,2.04142,2.04281,2.0413,2.0428,41000000.0
2009-09-23 15:10:00,2.04306,2.04466,2.04304,2.04362,42000000.0
2009-09-23 15:15:00,2.04331,2.04598,2.04305,2.04535,37000000.0
2009-09-23 15:20:00,2.04535,2.04546,2.04461,2.04461,42000000.0
2009-09-23 15:25:00,2.04461,2.04468,2.04406,2.04429,39000000.0
2009-09-23 15:30:00,2.04409,2.04433,2.04324,2.04355,39000000.0
2009-09-23 15:35:00,2.04379,2.04392,2.04132,2.04248,39000000.0
2009-09-23 15:40:00,2.04232,2.04312,2.04204,2.04233,44000000.0
2009-09-23 15:45:00,2.0428,2.04323,2.04244,2.04294,38000000.0
2009-09-23 15:50:00,2.04268,2.04289,2.04218,2.04227,42000000.0
2009-09-23 15:55:00,2.04275,2.04451,2.04271,2.04451,43000000.0
2009-09-23 16:00:00,2.04528,2.04629,2.04475,2.04594,43000000.0
2009-09-23 16:05:00,2.04586,2.04586,2.04513,2.04566,44000000.0
2009-09-23 16:10:00,2.0465,2.0481,2.04636,2.04771,44000000.0
2009-09-23 16:15:00,2.04781,2.04781,2.04575,2.04628,47000000.0
2009-09-23 16:20:00,2.04618,2.04675,2.04612,2.04623,44000000.0
2009-09-23 16:25:00,2.04619,2.04628,2.04528,2.0453,43000000.0
2009-09-23 16:30:00,2.04592,2.04669,2.04516,2.04561,42000000.0
2009-09-23 16:35:00,2.0458,2.04674,2.04568,2.04657,35000000.0
2009-09-23 16:40:00,2.04631,2.04649,2.04585,2.04585,42000000.0
2009-09-23 16:45:00,2.04573,2.04628,2.04501,2.04514,47000000.0
2009-09-23 16:50:00,2.04493,2.04595,2.04484,2.0455,37000000.0
2009-09-23 16:55:00,2.04548,2.04555,2.04189,2.04338,41000000.0
2009-09-23 17:00:00,2.04377,2.0445,2.042,2.04352,34000000.0
2009-09-23 17:05:00,2.04317,2.04325,2.04258,2.04291,44000000.0
2009-09-23 17:10:00,2.04297,2.04376,2.04264,2.04284,40000000.0
2009-09-23 17:15:00,2.04295,2.04453,2.04295,2.04441,36000000.0
2009-09-23 17:20:00,2.04451,2.04453,2.04302,2.04375,41000000.0
2009-09-23 17:25:00,2.04342,2.04396,2.04275,2.04388,38000000.0
2009-09-23 17:30:00,2.0439,2.04427,2.04249,2.04262,45000000.0
2009-09-23 17:35:00,2.04285,2.04285,2.04184,2.04184,36000000.0
2009-09-23 17:40:00,2.04146,2.04209,2.04097,2.04111,45000000.0
2009-09-23 17:45:00,2.04071,2.04138,2.0405,2.04138,37000000.0
2009-09-23 17:50:00,2.04145,2.04145,2.04088,2.04118,39000000.0
2009-09-23 17:55:00,2.04054,2.04101,2.04005,2.04072,44000000.0
2009-09-23 18:00:00,2.04079,2.04109,2.03991,2.04011,40000000.0
2009-09-23 18:05:00,2.04014,2.04037,2.03929,2.03937,44000000.0
2009-09-23 18:10:00,2.03934,2.03949,2.03893,2.03914,44000000.0
2009-09-23 18:15:00,2.03903,2.03972,2.03901,2.03951,47000000.0
2009-09-23 18:20:00,2.03947,2.03947,2.03713,2.03893,47000000.0
2009-09-23 18:25:00,2.0389,2.03933,2.03878,2.0391,36000000.0
2009-09-23 18:30:00,2.03908,2.03943,2.03845,2.03914,46000000.0
2009-09-23 18:35:00,2.03929,2.03936,2.03903,2.0392,38000000.0
2009-09-23 18:40:00,2.0391,2.03936,2.03882,2.03882,41000000.0
2009-09-23 18:45:00,2.03857,2.03885,2.03793,2.03816,44000000.0
2009-09-23 18:50:00,2.03817,2.03846,2.03783,2.03783,44000000.0
2009-09-23 18:55:00,2.03804,2.03817,2.03729,2.03778,41000000.0
2009-09-23 19:00:00,2.03757,2.03798,2.0373,2.03753,36000000.0
2009-09-23 19:05:00,2.03774,2.03824,2.03721,2.03807,40000000.0
2009-09-23 19:10:00,2.038,2.03805,2.03619,2.03774,42000000.0
2009-09-23 19:15:00,2.0378,2.0378,2.03717,2.03751,42000000.0
2009-09-23 19:20:00,2.03742,2.03783,2.03714,2.03729,44000000.0
2009-09-23 19:25:00,2.03725,2.03729,2.03683,2.03705,38000000.0
2009-09-23 19:30:00,2.03707,2.03774,2.03704,2.03765,39000000.0
2009-09-23 19:35:00,2.03786,2.03851,2.03786,2.03824,38000000.0
2009-09-23 19:40:00,2.03824,2.03824,2.03745,2.03791,42000000.0
2009-09-23 19:45:00,2.03792,2.03792,2.03462,2.03492,40000000.0
2009-09-23 19:50:00,2.03519,2.03527,2.03485,2.03497,36000000.0
2009-09-23 19:55:00,2.03506,2.03685,2.03506,2.03685,41000000.0
2009-09-23 20:00:00,2.03686,2.03794,2.03684,2.0377,41000000.0
2009-09-23 20:05:00,2.03706,2.03983,2.03636,2.03885,42000000.0
2009-09-23 20:10:00,2.03824,2.0392,2.03796,2.03839,39000000.0
2009-09-23 20:15:00,2.03807,2.03933,2.03608,2.03632,42000000.0
2009-09-23 20:20:00,2.03649,2.03776,2.03649,2.0371,40000000.0
2009-09-23 20:25:00,2.03706,2.03828,2.03706,2.03816,39000000.0
2009-09-23 20:30:00,2.03777,2.03805,2.03653,2.03714,37000000.0
2009-09-23 20:35:00,2.037,2.037,2.03527,2.03527,46000000.0
2009-09-23 20:40:00,2.0356,2.04,2.03555,2.03962,43000000.0
2009-09-23 20:45:00,2.03981,2.04021,2.03894,2.03928,39000000.0
2009-09-23 20:50:00,2.03897,2.03987,2.03846,2.03987,40000000.0
2009-09-23 20:55:00,2.03985,2.04062,2.03962,2.04013,34000000.0
2009-09-23 21:00:00,2.04048,2.04048,2.03946,2.03953,35000000.0
2009-09-23 21:05:00,2.03964,2.03987,2.03895,2.03966,44000000.0
2009-09-23 21:10:00,2.03982,2.04135,2.03965,2.04111,34000000.0
2009-09-23 21:15:00,2.04106,2.04221,2.04042,2.04111,38000000.0
2009-09-23 21:20:00,2.04124,2.04207,2.04079,2.04188,35000000.0
2009-09-23 21:25:00,2.04204,2.04279,2.04154,2.04217,36000000.0
2009-09-23 21:30:00,2.0423,2.04369,2.04205,2.04369,45000000.0
2009-09-23 21:35:00,2.04456,2.04584,2.04273,2.04584,44000000.0
2009-09-23 21:40:00,2.04541,2.04694,2.04534,2.04537,37000000.0
2009-09-23 21:45:00,2.04519,2.04612,2.04478,2.04562,39000000.0
2009-09-23 21:50:00,2.04528,2.04693,2.0443,2.04482,36000000.0
2009-09-23 21:55:00,2.04427,2.04566,2.04154,2.04556,37000000.0
2009-09-23 22:00:00,2.04523,2.04785,2.04523,2.04681,38000000.0
2009-09-23 22:05:00,2.04685,2.04719,2.04541,2.04608,42000000.0
2009-09-23 22:10:00,2.04599,2.04885,2.04565,2.04807,43000000.0
2009-09-23 22:15:00,2.04763,2.04833,2.04592,2.04794,38000000.0
2009-09-23 22:20:00,2.04791,2.04831,2.04722,2.04811,35000000.0
2009-09-23 22:25:00,2.04764,2.04908,2.04736,2.04887,43000000.0
2009-09-23 22:30:00,2.04862,2.04979,2.04842,2.04943,38000000.0
2009-09-23 22:35:00,2.04934,2.04943,2.04776,2.04776,42000000.0
2009-09-23 22:40:00,2.04786,2.04817,2.04722,2.04749,36000000.0
2009-09-23 22:45:00,2.04723,2.04723,2.04581,2.04666,41000000.0
2009-09-23 22:50:00,2.04675,2.04758,2.04669,2.04752,38000000.0
2009-09-23 22:55:00,2.04766,2.04779,2.044,2.0458,34000000.0
2009-09-23 23:00:00,2.04567,2.04768,2.04557,2.0476,38000000.0
2009-09-23 23:05:00,2.04795,2.04837,2.04753,2.04763,38000000.0
2009-09-23 23:10:00,2.04739,2.048,2.04715,2.04776,42000000.0
2009-09-23 23:15:00,2.04748,2.04794,2.04646,2.04673,41000000.0
2009-09-23 23:20:00,2.04662,2.04732,2.04645,2.04701,38000000.0
2009-09-23 23:25:00,2.04707,2.04909,2.04662,2.04909,42000000.0
2009-09-23 23:30:00,2.04922,2.05029,2.04911,2.04979,41000000.0
2009-09-23 23:35:00,2.0497,2.04993,2.04838,2.04838,34000000.0
2009-09-23 23:40:00,2.04805,2.04867,2.04793,2.04805,40000000.0
2009-09-23 23:45:00,2.04782,2.04828,2.04749,2.04761,40000000.0
2009-09-23 23:50:00,2.0477,2.04887,2.04686,2.04827,43000000.0
2009-09-23 23:55:00,2.04811,2.04877,2.04744,2.0475,42000000.0
2009-09-24 00:00:00,2.04746,2.04952,2.04732,2.04769,36000000.0
2009-09-24 00:05:00,2.04741,2.04741,2.04553,2.04673,42000000.0
2009-09-24 00:10:00,2.04684,2.04684,2.04582,2.04588,42000000.0
2009-09-24 00:15:00,2.04624,2.04713,2.04574,2.04713,41000000.0
2009-09-24 00:20:00,2.04727,2.04862,2.04659,2.04668,42000000.0
2009-09-24 00:25:00,2.0468,2.04821,2.04657,2.04732,42000000.0
2009-09-24 00:30:00,2.0472,2.04825,2.04683,2.04782,39000000.0
2009-09-24 00:35:00,2.04783,2.04806,2.04718,2.04802,42000000.0
2009-09-24 00:40:00,2.04796,2.04814,2.0472,2.04787,41000000.0
2009-09-24 00:45:00,2.04792,2.04801,2.04744,2.04789,46000000.0
2009-09-24 00:50:00,2.04775,2.04782,2.04717,2.04766,41000000.0
2009-09-24 00:55:00,2.04757,2.04766,2.04686,2.04699,37000000.0
2009-09-24 01:00:00,2.04712,2.04736,2.04686,2.04726,42000000.0
2009-09-24 01:05:00,2.04771,2.04777,2.04698,2.04698,36000000.0
2009-09-24 01:10:00,2.04713,2.04763,2.0465,2.04727,43000000.0
2009-09-24 01:15:00,2.04749,2.04872,2.04721,2.04848,36000000.0
2009-09-24 01:20:00,2.04868,2.0489,2.04813,2.04813,40000000.0
2009-09-24 01:25:00,2.04784,2.04865,2.04744,2.04845,40000000.0
2009-09-24 01:30:00,2.04841,2.04851,2.0478,2.0482,40000000.0
2009-09-24 01:35:00,2.04822,2.04826,2.04713,2.04717,38000000.0
2009-09-24 01:40:00,2.04719,2.04729,2.04608,2.04609,42000000.0
2009-09-24 01:45:00,2.04662,2.04799,2.04637,2.04799,35000000.0
2009-09-24 01:50:00,2.04838,2.04864,2.0472,2.0472,38000000.0
2009-09-24 01:55:00,2.04719,2.04819,2.04588,2.04803,35000000.0
2009-09-24 02:00:00,2.0478,2.04811,2.04462,2.04462,63000000.0
2009-09-24 02:05:00,2.04496,2.04496,2.04428,2.04464,55000000.0
2009-09-24 02:10:00,2.04465,2.04477,2.04423,2.04477,43000000.0
2009-09-24 02:15:00,2.04434,2.04486,2.04323,2.04342,40000000.0
2009-09-24 02:20:00,2.04338,2.04439,2.04324,2.04439,48000000.0
2009-09-24 02:25:00,2.04432,2.04501,2.04396,2.04466,69000000.0
2009-09-24 02:30:00,2.04459,2.0447,2.04391,2.0447,57000000.0
2009-09-24 02:35:00,2.04484,2.04519,2.04432,2.04515,45000000.0
2009-09-24 02:40:00,2.0448,2.0448,2.04419,2.04436,47000000.0
2009-09-24 02:45:00,2.04431,2.04469,2.04408,2.04466,49000000.0
2009-09-24 02:50:00,2.04467,2.04578,2.04421,2.04573,33000000.0
2009-09-24 02:55:00,2.0468,2.04745,2.04588,2.04603,54000000.0
2009-09-24 03:00:00,2.04588,2.04604,2.04516,2.04567,36000000.0
2009-09-24 03:05:00,2.04574,2.04617,2.04559,2.04595,50000000.0
2009-09-24 03:10:00,2.04581,2.04605,2.0455,2.04588,51000000.0
2009-09-24 03:15:00,2.04566,2.04597,2.045,2.045,37000000.0
2009-09-24 03:20:00,2.04529,2.04547,2.04331,2.04494,34000000.0
2009-09-24 03:25:00,2.04434,2.04484,2.04394,2.04403,52000000.0
2009-09-24 03:30:00,2.04389,2.04417,2.04344,2.0435,43000000.0
2009-09-24 03:35:00,2.04361,2.04501,2.04311,2.04439,42000000.0
2009-09-24 03:40:00,2.04492,2.04558,2.04492,2.04498,39000000.0
2009-09-24 03:45:00,2.04516,2.04601,2.04516,2.04559,57000000.0
2009-09-24 03:50:00,2.04575,2.0458,2.04518,2.04541,41000000.0
2009-09-24 03:55:00,2.04506,2.04658,2.04493,2.04621,46000000.0
2009-09-24 04:00:00,2.04623,2.04689,2.04594,2.04689,72000000.0
2009-09-24 04:05:00,2.04659,2.04665,2.04548,2.04548,40000000.0
2009-09-24 04:10:00,2.04509,2.04521,2.04449,2.04451,37000000.0
2009-09-24 04:15:00,2.04435,2.04465,2.04386,2.0445,64000000.0
2009-09-24 04:20:00,2.04446,2.04565,2.04446,2.0447,47000000.0
2009-09-24 04:25:00,2.04476,2.0457,2.04472,2.04558,56000000.0
2009-09-24 04:30:00,2.04553,2.04553,2.04461,2.04483,67000000.0
2009-09-24 04:35:00,2.04474,2.04515,2.04464,2.04495,34000000.0
2009-09-24 04:40:00,2.04512,2.04527,2.04471,2.04523,48000000.0
2009-09-24 04:45:00,2.04529,2.0455,2.04491,2.04499,37000000.0
2009-09-24 04:50:00,2.04489,2.04602,2.04474,2.0453,50000000.0
2009-09-24 04:55:00,2.04551,2.0459,2.04489,2.04525,52000000.0
2009-09-24 05:00:00,2.04528,2.04535,2.04418,2.04444,40000000.0
2009-09-24 05:05:00,2.04453,2.04461,2.04409,2.04422,53000000.0
2009-09-24 05:10:00,2.04376,2.04376,2.0424,2.04284,57000000.0
2009-09-24 05:15:00,2.04309,2.04317,2.0423,2.0423,53000000.0
2009-09-24 05:20:00,2.04218,2.04218,2.04107,2.04135,107000000.0
2009-09-24 05:25:00,2.04169,2.0418,2.0411,2.0418,125000000.0
2009-09-24 05:30:00,2.04198,2.04204,2.04088,2.04098,43000000.0
2009-09-24 05:35:00,2.04069,2.04098,2.04031,2.04062,54000000.0
2009-09-24 05:40:00,2.04061,2.04076,2.03973,2.04035,47000000.0
2009-09-24 05:45:00,2.04041,2.04232,2.04041,2.04228,57000000.0
2009-09-24 05:50:00,2.04234,2.04234,2.04107,2.04137,82000000.0
2009-09-24 05:55:00,2.0413,2.04181,2.0413,2.04181,86000000.0
2009-09-24 06:00:00,2.04193,2.04247,2.04189,2.0424,87000000.0
2009-09-24 06:05:00,2.0421,2.04281,2.04201,2.04214,45000000.0
2009-09-24 06:10:00,2.04235,2.04291,2.04132,2.0414,50000000.0
2009-09-24 06:15:00,2.0422,2.04289,2.04187,2.04257,61000000.0
2009-09-24 06:20:00,2.04243,2.04325,2.04179,2.04325,72000000.0
2009-09-24 06:25:00,2.04273,2.04343,2.04265,2.04338,41000000.0
2009-09-24 06:30:00,2.04349,2.04448,2.04326,2.04334,88000000.0
2009-09-24 06:35:00,2.04318,2.04372,2.04271,2.04372,45000000.0
2009-09-24 06:40:00,2.04395,2.04505,2.04395,2.04457,40000000.0
2009-09-24 06:45:00,2.0449,2.04518,2.04323,2.04454,41000000.0
2009-09-24 06:50:00,2.04463,2.0449,2.04415,2.04479,46000000.0
2009-09-24 06:55:00,2.04501,2.04511,2.04441,2.04442,66000000.0
2009-09-24 07:00:00,2.04442,2.04481,2.04391,2.04481,56000000.0
2009-09-24 07:05:00,2.04475,2.04475,2.04411,2.04431,59000000.0
2009-09-24 07:10:00,2.04417,2.04417,2.04349,2.04376,61000000.0
2009-09-24 07:15:00,2.04367,2.04413,2.04341,2.04378,49000000.0
2009-09-24 07:20:00,2.0441,2.04511,2.0441,2.04479,60000000.0
2009-09-24 07:25:00,2.04485,2.04515,2.04453,2.04491,106000000.0
2009-09-24 07:30:00,2.04474,2.04474,2.04387,2.04427,76000000.0
2009-09-24 07:35:00,2.04429,2.04471,2.04367,2.04414,54000000.0
2009-09-24 07:40:00,2.04436,2.04464,2.04391,2.04397,82000000.0
2009-09-24 07:45:00,2.04357,2.04357,2.04194,2.04229,77000000.0
2009-09-24 07:50:00,2.0425,2.04293,2.04196,2.04205,97000000.0
2009-09-24 07:55:00,2.04212,2.04241,2.04104,2.04107,101000000.0
2009-09-24 08:00:00,2.04098,2.0415,2.03999,2.04042,106000000.0
2009-09-24 08:05:00,2.04095,2.04095,2.03964,2.0397,93000000.0
2009-09-24 08:10:00,2.0392,2.04079,2.0392,2.04041,118000000.0
2009-09-24 08:15:00,2.04041,2.04132,2.03991,2.04068,94000000.0
2009-09-24 08:20:00,2.04085,2.04197,2.04046,2.04046,101000000.0
2009-09-24 08:25:00,2.04036,2.04159,2.04017,2.04159,154000000.0
2009-09-24 08:30:00,2.04173,2.04245,2.04148,2.04151,216000000.0
2009-09-24 08:35:00,2.04129,2.04144,2.04013,2.04013,120000000.0
2009-09-24 08:40:00,2.04007,2.04077,2.04005,2.04055,123000000.0
2009-09-24 08:45:00,2.04066,2.04066,2.03935,2.04042,148000000.0
2009-09-24 08:50:00,2.04037,2.04208,2.04006,2.04184,232000000.0
2009-09-24 08:55:00,2.04148,2.04185,2.04087,2.04118,129000000.0
2009-09-24 09:00:00,2.04062,2.04143,2.04012,2.04118,98000000.0
2009-09-24 09:05:00,2.04104,2.04156,2.04104,2.0413,129000000.0
2009-09-24 09:10:00,2.04135,2.04199,2.04135,2.04164,216000000.0
2009-09-24 09:15:00,2.04175,2.04258,2.04175,2.04234,232000000.0
2009-09-24 09:20:00,2.04211,2.04258,2.04162,2.04162,273000000.0
2009-09-24 09:25:00,2.04155,2.04176,2.04082,2.04107,194000000.0
2009-09-24 09:30:00,2.04096,2.0418,2.04096,2.04158,151000000.0
2009-09-24 09:35:00,2.04174,2.04176,2.04001,2.04077,228000000.0
2009-09-24 09:40:00,2.04057,2.04164,2.04032,2.04164,226000000.0
2009-09-24 09:45:00,2.04115,2.04147,2.04086,2.04119,136000000.0
2009-09-24 09:50:00,2.04132,2.04298,2.04132,2.04221,196000000.0
2009-09-24 09:55:00,2.0421,2.04215,2.04102,2.04168,190000000.0
2009-09-24 10:00:00,2.04176,2.0427,2.04127,2.0427,196000000.0
2009-09-24 10:05:00,2.04293,2.04305,2.04172,2.04174,232000000.0
2009-09-24 10:10:00,2.04191,2.04236,2.04171,2.04236,303000000.0
2009-09-24 10:15:00,2.04282,2.04306,2.04195,2.04195,225000000.0
2009-09-24 10:20:00,2.04167,2.04262,2.04167,2.04253,233000000.0
2009-09-24 10:25:00,2.04242,2.04251,2.04185,2.04238,301000000.0
2009-09-24 10:30:00,2.04254,2.04281,2.04052,2.04063,157000000.0
2009-09-24 10:35:00,2.04028,2.0405,2.03985,2.04023,140000000.0
2009-09-24 10:40:00,2.04034,2.04105,2.04026,2.04093,139000000.0
2009-09-24 10:45:00,2.04091,2.04091,2.0393,2.03983,165000000.0
2009-09-24 10:50:00,2.04004,2.04013,2.03963,2.04003,206000000.0
2009-09-24 10:55:00,2.04009,2.04055,2.03985,2.04023,176000000.0
2009-09-24 11:00:00,2.04039,2.04064,2.03971,2.03971,178000000.0
2009-09-24 11:05:00,2.03986,2.04008,2.03935,2.04007,142000000.0
2009-09-24 11:10:00,2.04009,2.04037,2.03986,2.03997,236000000.0
2009-09-24 11:15:00,2.04018,2.04066,2.04001,2.04051,218000000.0
2009-09-24 11:20:00,2.04058,2.04196,2.04052,2.04183,229000000.0
2009-09-24 11:25:00,2.04173,2.04257,2.04156,2.04213,183000000.0
2009-09-24 11:30:00,2.04209,2.04234,2.04156,2.04226,173000000.0
2009-09-24 11:35:00,2.04232,2.04299,2.04189,2.04226,231000000.0
2009-09-24 11:40:00,2.04215,2.04222,2.04163,2.04192,185000000.0
2009-09-24 11:45:00,2.04157,2.04244,2.04157,2.04234,169000000.0
2009-09-24 11:50:00,2.04265,2.04298,2.04217,2.04278,188000000.0
2009-09-24 11:55:00,2.0424,2.04243,2.04177,2.04235,200000000.0
2009-09-24 12:00:00,2.04244,2.04258,2.0419,2.04192,150000000.0
2009-09-24 12:05:00,2.04179,2.04191,2.04124,2.04131,112000000.0
2009-09-24 12:10:00,2.04136,2.04188,2.04123,2.04188,149000000.0
2009-09-24 12:15:00,2.04191,2.04191,2.04084,2.04132,180000000.0
2009-09-24 12:20:00,2.04139,2.04217,2.04137,2.04191,178000000.0
2009-09-24 12:25:00,2.04225,2.04352,2.04078,2.04078,208000000.0
2009-09-24 12:30:00,2.04063,2.04259,2.04063,2.04218,188000000.0
2009-09-24 12:35:00,2.04194,2.0425,2.04153,2.04209,110000000.0
2009-09-24 12:40:00,2.0421,2.0426,2.04203,2.0426,82000000.0
2009-09-24 12:45:00,2.04257,2.04266,2.04179,2.04194,160000000.0
2009-09-24 12:50:00,2.04198,2.04205,2.04173,2.04174,129000000.0
2009-09-24 12:55:00,2.04192,2.04203,2.04125,2.04182,131000000.0
2009-09-24 13:00:00,2.04182,2.04236,2.04146,2.04155,91000000.0
2009-09-24 13:05:00,2.04152,2.04161,2.04104,2.04104,126000000.0
2009-09-24 13:10:00,2.04113,2.04114,2.04057,2.04057,104000000.0
2009-09-24 13:15:00,2.04049,2.0409,2.04022,2.04022,141000000.0
2009-09-24 13:20:00,2.04037,2.04123,2.03989,2.04123,165000000.0
2009-09-24 13:25:00,2.04096,2.04145,2.04086,2.04117,128000000.0
2009-09-24 13:30:00,2.04114,2.04115,2.04025,2.04047,118000000.0
2009-09-24 13:35:00,2.04057,2.04069,2.04002,2.04006,143000000.0
2009-09-24 13:40:00,2.04004,2.04021,2.0396,2.03982,145000000.0
2009-09-24 13:45:00,2.04005,2.04089,2.03995,2.04079,101000000.0
2009-09-24 13:50:00,2.04053,2.04072,2.04029,2.0406,144000000.0
2009-09-24 13:55:00,2.04081,2.04169,2.04069,2.04154,144000000.0
2009-09-24 14:00:00,2.04139,2.04139,2.03901,2.0393,124000000.0
2009-09-24 14:05:00,2.03923,2.03944,2.03898,2.03902,128000000.0
2009-09-24 14:10:00,2.03902,2.03926,2.03846,2.03846,104000000.0
2009-09-24 14:15:00,2.0382,2.03869,2.0381,2.03817,86000000.0
2009-09-24 14:20:00,2.03816,2.03821,2.03567,2.03639,84000000.0
2009-09-24 14:25:00,2.03584,2.03584,2.03222,2.03266,75000000.0
2009-09-24 14:30:00,2.03229,2.03505,2.03229,2.03476,61000000.0
2009-09-24 14:35:00,2.0347,2.03529,2.03451,2.03517,41000000.0
2009-09-24 14:40:00,2.03511,2.03569,2.03499,2.0356,44000000.0
2009-09-24 14:45:00,2.03541,2.03573,2.0351,2.03529,40000000.0
2009-09-24 14:50:00,2.03549,2.03662,2.03486,2.03635,37000000.0
2009-09-24 14:55:00,2.03604,2.03683,2.03601,2.03611,38000000.0
2009-09-24 15:00:00,2.03639,2.03639,2.0354,2.03572,37000000.0
2009-09-24 15:05:00,2.03584,2.03645,2.03555,2.03634,41000000.0
2009-09-24 15:10:00,2.03632,2.03645,2.03482,2.03482,42000000.0
2009-09-24 15:15:00,2.03497,2.03524,2.0341,2.03489,37000000.0
2009-09-24 15:20:00,2.03494,2.03645,2.03483,2.03627,42000000.0
2009-09-24 15:25:00,2.03658,2.03719,2.03658,2.03695,39000000.0
2009-09-24 15:30:00,2.03684,2.03693,2.03549,2.03602,40000000.0
2009-09-24 15:35:00,2.03603,2.03693,2.03464,2.03584,39000000.0
2009-09-24 15:40:00,2.0361,2.03629,2.03525,2.03589,44000000.0
2009-09-24 15:45:00,2.03596,2.03673,2.03566,2.03585,40000000.0
2009-09-24 15:50:00,2.03572,2.03742,2.03572,2.03709,42000000.0
2009-09-24 15:55:00,2.03713,2.03723,2.03546,2.03551,43000000.0
2009-09-24 16:00:00,2.03611,2.03749,2.03507,2.03507,43000000.0
2009-09-24 16:05:00,2.03514,2.03797,2.0346,2.03739,44000000.0
2009-09-24 16:10:00,2.03714,2.03747,2.03609,2.03679,44000000.0
2009-09-24 16:15:00,2.03763,2.04055,2.03763,2.03962,47000000.0
2009-09-24 16:20:00,2.03917,2.03935,2.03807,2.03832,44000000.0
2009-09-24 16:25:00,2.03785,2.03814,2.03709,2.03801,43000000.0
2009-09-24 16:30:00,2.03785,2.03979,2.03785,2.03963,42000000.0
2009-09-24 16:35:00,2.03958,2.04232,2.03919,2.04232,35000000.0
2009-09-24 16:40:00,2.04207,2.04375,2.04162,2.04359,42000000.0
2009-09-24 16:45:00,2.04411,2.04631,2.0414,2.0414,47000000.0
2009-09-24 16:50:00,2.04144,2.04262,2.0405,2.0414,37000000.0
2009-09-24 16:55:00,2.0415,2.04152,2.03989,2.04095,45000000.0
2009-09-24 17:00:00,2.04086,2.04115,2.0387,2.04009,34000000.0
2009-09-24 17:05:00,2.04001,2.04026,2.03962,2.03991,44000000.0
2009-09-24 17:10:00,2.04036,2.04085,2.03848,2.0385,40000000.0
2009-09-24 17:15:00,2.03857,2.03952,2.03829,2.03907,36000000.0
2009-09-24 17:20:00,2.03883,2.03897,2.0381,2.03889,41000000.0
2009-09-24 17:25:00,2.03936,2.04055,2.03936,2.03966,38000000.0
2009-09-24 17:30:00,2.03953,2.03953,2.03859,2.03894,45000000.0
2009-09-24 17:35:00,2.03882,2.03967,2.03845,2.03915,36000000.0
2009-09-24 17:40:00,2.03907,2.03996,2.03836,2.03996,45000000.0
2009-09-24 17:45:00,2.03983,2.04057,2.0394,2.04021,37000000.0
2009-09-24 17:50:00,2.04016,2.0424,2.04016,2.04206,39000000.0
2009-09-24 17:55:00,2.04189,2.04208,2.03994,2.03994,44000000.0
2009-09-24 18:00:00,2.0398,2.04064,2.03969,2.04064,41000000.0
2009-09-24 18:05:00,2.04087,2.04104,2.03921,2.03945,44000000.0
2009-09-24 18:10:00,2.03959,2.04178,2.03959,2.04178,44000000.0
2009-09-24 18:15:00,2.04171,2.04245,2.04117,2.04147,42000000.0
2009-09-24 18:20:00,2.04137,2.04249,2.03911,2.04211,47000000.0
2009-09-24 18:25:00,2.04231,2.04278,2.04222,2.04255,36000000.0
2009-09-24 18:30:00,2.0426,2.04296,2.04194,2.04279,46000000.0
2009-09-24 18:35:00,2.04276,2.04323,2.04274,2.04312,38000000.0
2009-09-24 18:40:00,2.04314,2.04327,2.04205,2.04238,41000000.0
2009-09-24 18:45:00,2.04244,2.04251,2.04179,2.04215,44000000.0
2009-09-24 18:50:00,2.04224,2.04236,2.04134,2.04168,42000000.0
2009-09-24 18:55:00,2.04197,2.04391,2.04197,2.04318,41000000.0
2009-09-24 19:00:00,2.04292,2.04378,2.04271,2.04332,40000000.0
2009-09-24 19:05:00,2.04325,2.04367,2.04283,2.04348,40000000.0
2009-09-24 19:10:00,2.04338,2.04418,2.04238,2.04358,42000000.0
2009-09-24 19:15:00,2.04336,2.04397,2.04283,2.04397,42000000.0
2009-09-24 19:20:00,2.04437,2.04437,2.04374,2.04416,45000000.0
2009-09-24 19:25:00,2.04462,2.04472,2.04406,2.04417,38000000.0
2009-09-24 19:30:00,2.04418,2.04462,2.04273,2.04273,39000000.0
2009-09-24 19:35:00,2.04231,2.04297,2.0423,2.04285,38000000.0
2009-09-24 19:40:00,2.04295,2.04342,2.04236,2.04286,42000000.0
2009-09-24 19:45:00,2.04296,2.04308,2.042,2.04219,40000000.0
2009-09-24 19:50:00,2.04218,2.04551,2.04186,2.04551,36000000.0
2009-09-24 19:55:00,2.04504,2.04504,2.04451,2.0449,41000000.0
2009-09-24 20:00:00,2.04502,2.04555,2.04428,2.04437,36000000.0
2009-09-24 20:05:00,2.04419,2.04489,2.04403,2.04468,42000000.0
2009-09-24 20:10:00,2.04476,2.04612,2.04476,2.04587,39000000.0
2009-09-24 20:15:00,2.04559,2.04595,2.04479,2.04488,42000000.0
2009-09-24 20:20:00,2.04455,2.04556,2.04455,2.04481,40000000.0
2009-09-24 20:25:00,2.04461,2.04544,2.04438,2.04531,39000000.0
2009-09-24 20:30:00,2.04533,2.04539,2.04467,2.04517,37000000.0
2009-09-24 20:35:00,2.04494,2.04503,2.04438,2.0447,46000000.0
2009-09-24 20:40:00,2.04489,2.04537,2.0446,2.04512,39000000.0
2009-09-24 20:45:00,2.04521,2.04638,2.04521,2.04627,41000000.0
2009-09-24 20:50:00,2.04622,2.04653,2.04566,2.04637,40000000.0
2009-09-24 20:55:00,2.04682,2.04682,2.04513,2.04513,34000000.0
2009-09-24 21:00:00,2.04538,2.04543,2.04288,2.04288,36000000.0
2009-09-24 21:05:00,2.04329,2.04383,2.04281,2.04373,44000000.0
2009-09-24 21:10:00,2.04397,2.04439,2.04367,2.04379,34000000.0
2009-09-24 21:15:00,2.0432,2.0432,2.04264,2.04299,33000000.0
2009-09-24 21:20:00,2.04316,2.04361,2.04314,2.04329,35000000.0
2009-09-24 21:25:00,2.04354,2.04432,2.04335,2.0441,36000000.0
2009-09-24 21:30:00,2.044,2.04487,2.04369,2.04371,45000000.0
2009-09-24 21:35:00,2.04352,2.04369,2.04333,2.04336,44000000.0
2009-09-24 21:40:00,2.04335,2.0447,2.04331,2.04463,37000000.0
2009-09-24 21:45:00,2.04453,2.04543,2.04405,2.04431,39000000.0
2009-09-24 21:50:00,2.04452,2.04474,2.04358,2.04367,36000000.0
2009-09-24 21:55:00,2.04365,2.04377,2.04278,2.04377,37000000.0
2009-09-24 22:00:00,2.04425,2.04456,2.04352,2.04352,38000000.0
2009-09-24 22:05:00,2.04312,2.04371,2.04247,2.04317,42000000.0
2009-09-24 22:10:00,2.04312,2.04352,2.04311,2.04352,43000000.0
2009-09-24 22:15:00,2.04365,2.04406,2.04179,2.04405,36000000.0
2009-09-24 22:20:00,2.0442,2.04454,2.04389,2.04446,35000000.0
2009-09-24 22:25:00,2.04455,2.04606,2.0443,2.04545,43000000.0
2009-09-24 22:30:00,2.04581,2.04689,2.04499,2.0464,38000000.0
2009-09-24 22:35:00,2.04691,2.04706,2.04653,2.04671,42000000.0
2009-09-24 22:40:00,2.04659,2.04702,2.0464,2.0469,36000000.0
2009-09-24 22:45:00,2.04701,2.04701,2.04616,2.04645,41000000.0
2009-09-24 22:50:00,2.04681,2.0469,2.046,2.0461,38000000.0
2009-09-24 22:55:00,2.04636,2.04748,2.04636,2.04737,35000000.0
2009-09-24 23:00:00,2.04664,2.04669,2.04623,2.04659,38000000.0
2009-09-24 23:05:00,2.04645,2.0469,2.04599,2.04651,43000000.0
2009-09-24 23:10:00,2.04658,2.04668,2.04622,2.04632,42000000.0
2009-09-24 23:15:00,2.04641,2.0469,2.04567,2.0469,38000000.0
2009-09-24 23:20:00,2.04695,2.04704,2.04645,2.04683,38000000.0
2009-09-24 23:25:00,2.04678,2.04697,2.04639,2.04654,42000000.0
2009-09-24 23:30:00,2.04655,2.04749,2.0465,2.04742,41000000.0
2009-09-24 23:35:00,2.04708,2.04715,2.04528,2.04528,37000000.0
2009-09-24 23:40:00,2.04263,2.04648,2.04263,2.04612,40000000.0
2009-09-24 23:45:00,2.04576,2.04649,2.04535,2.04649,40000000.0
2009-09-24 23:50:00,2.04662,2.04787,2.04561,2.04653,43000000.0
2009-09-24 23:55:00,2.04669,2.04669,2.04531,2.04531,42000000.0
2009-09-25 00:00:00,2.04543,2.04554,2.04481,2.04554,36000000.0
2009-09-25 00:05:00,2.04559,2.04625,2.04559,2.04601,42000000.0
2009-09-25 00:10:00,2.04608,2.04632,2.04557,2.04616,42000000.0
2009-09-25 00:15:00,2.0464,2.04658,2.04621,2.04636,41000000.0
2009-09-25 00:20:00,2.04654,2.04677,2.0464,2.04652,42000000.0
2009-09-25 00:25:00,2.04647,2.04713,2.046,2.04713,42000000.0
2009-09-25 00:30:00,2.04767,2.04803,2.04753,2.04779,39000000.0
2009-09-25 00:35:00,2.04757,2.04787,2.04616,2.04704,42000000.0
2009-09-25 00:40:00,2.04685,2.04762,2.04681,2.04725,41000000.0
2009-09-25 00:45:00,2.04749,2.04841,2.04736,2.04773,46000000.0
2009-09-25 00:50:00,2.0479,2.04886,2.04772,2.04885,41000000.0
2009-09-25 00:55:00,2.04899,2.04899,2.04797,2.04797,37000000.0
2009-09-25 01:00:00,2.048,2.05014,2.048,2.04956,42000000.0
2009-09-25 01:05:00,2.04961,2.0512,2.04936,2.05092,36000000.0
2009-09-25 01:10:00,2.05073,2.0524,2.05073,2.05119,43000000.0
2009-09-25 01:15:00,2.05137,2.05146,2.05065,2.05142,36000000.0
2009-09-25 01:20:00,2.05139,2.0546,2.05139,2.0544,40000000.0
2009-09-25 01:25:00,2.05487,2.05669,2.05471,2.05557,40000000.0
2009-09-25 01:30:00,2.05556,2.05556,2.05383,2.05386,40000000.0
2009-09-25 01:35:00,2.05235,2.0561,2.05223,2.0556,38000000.0
2009-09-25 01:40:00,2.05599,2.05631,2.05516,2.05526,42000000.0
2009-09-25 01:45:00,2.05497,2.05648,2.05432,2.05478,37000000.0
2009-09-25 01:50:00,2.05477,2.05671,2.05341,2.05378,38000000.0
2009-09-25 01:55:00,2.0539,2.05604,2.05334,2.05537,35000000.0
2009-09-25 02:00:00,2.05477,2.05477,2.05312,2.0541,63000000.0
2009-09-25 02:05:00,2.05394,2.05394,2.05231,2.05241,55000000.0
2009-09-25 02:10:00,2.05219,2.05231,2.05126,2.05189,43000000.0
2009-09-25 02:15:00,2.05197,2.05349,2.05191,2.05275,40000000.0
2009-09-25 02:20:00,2.05323,2.05389,2.05304,2.05333,48000000.0
2009-09-25 02:25:00,2.05351,2.05504,2.05351,2.05458,69000000.0
2009-09-25 02:30:00,2.05413,2.05495,2.05312,2.05495,57000000.0
2009-09-25 02:35:00,2.05488,2.05502,2.05329,2.05329,45000000.0
2009-09-25 02:40:00,2.05317,2.05536,2.05312,2.05536,47000000.0
2009-09-25 02:45:00,2.0555,2.0555,2.05377,2.05469,49000000.0
2009-09-25 02:50:00,2.05482,2.05494,2.0532,2.05342,33000000.0
2009-09-25 02:55:00,2.05402,2.05421,2.0521,2.0523,54000000.0
2009-09-25 03:00:00,2.05268,2.05409,2.05259,2.05404,36000000.0
2009-09-25 03:05:00,2.0543,2.05456,2.05365,2.05381,44000000.0
2009-09-25 03:10:00,2.05422,2.05468,2.05389,2.05389,51000000.0
2009-09-25 03:15:00,2.0533,2.05359,2.05243,2.05272,41000000.0
2009-09-25 03:20:00,2.05272,2.05295,2.0503,2.05272,39000000.0
2009-09-25 03:25:00,2.05347,2.05415,2.05301,2.05301,52000000.0
2009-09-25 03:30:00,2.05284,2.05457,2.05284,2.05394,43000000.0
2009-09-25 03:35:00,2.05378,2.05384,2.05265,2.05287,42000000.0
2009-09-25 03:40:00,2.05263,2.05263,2.05014,2.05018,39000000.0
2009-09-25 03:45:00,2.05031,2.05099,2.05011,2.05067,57000000.0
2009-09-25 03:50:00,2.05065,2.05149,2.05018,2.05082,41000000.0
2009-09-25 03:55:00,2.05045,2.05094,2.05045,2.0508,46000000.0
2009-09-25 04:00:00,2.05043,2.05064,2.05018,2.05019,72000000.0
2009-09-25 04:05:00,2.04967,2.05068,2.04954,2.05061,45000000.0
2009-09-25 04:10:00,2.05036,2.05065,2.04994,2.04994,40000000.0
2009-09-25 04:15:00,2.04991,2.05012,2.04935,2.04955,64000000.0
2009-09-25 04:20:00,2.04928,2.04952,2.04901,2.04903,47000000.0
2009-09-25 04:25:00,2.04928,2.04932,2.04879,2.04926,56000000.0
2009-09-25 04:30:00,2.04929,2.04944,2.04843,2.04929,67000000.0
2009-09-25 04:35:00,2.04918,2.04934,2.0487,2.04874,34000000.0
2009-09-25 04:40:00,2.0488,2.04896,2.0481,2.0481,48000000.0
2009-09-25 04:45:00,2.04794,2.04909,2.04786,2.04821,38000000.0
2009-09-25 04:50:00,2.04861,2.04861,2.04664,2.04804,50000000.0
2009-09-25 04:55:00,2.04841,2.04857,2.04764,2.04775,52000000.0
2009-09-25 05:00:00,2.04773,2.0485,2.04705,2.04705,40000000.0
2009-09-25 05:05:00,2.04726,2.04814,2.04726,2.04814,53000000.0
2009-09-25 05:10:00,2.04819,2.04833,2.04734,2.04734,57000000.0
2009-09-25 05:15:00,2.04747,2.04765,2.04728,2.0475,53000000.0
2009-09-25 05:20:00,2.04746,2.04781,2.04725,2.04768,107000000.0
2009-09-25 05:25:00,2.04763,2.0486,2.04762,2.04836,125000000.0
2009-09-25 05:30:00,2.04844,2.04873,2.04806,2.04865,43000000.0
2009-09-25 05:35:00,2.04868,2.04917,2.04823,2.04857,54000000.0
2009-09-25 05:40:00,2.04879,2.04901,2.04798,2.04834,53000000.0
2009-09-25 05:45:00,2.04882,2.04918,2.04863,2.04915,57000000.0
2009-09-25 05:50:00,2.04918,2.04918,2.04865,2.04866,82000000.0
2009-09-25 05:55:00,2.04862,2.04937,2.04796,2.04923,86000000.0
2009-09-25 06:00:00,2.0494,2.04952,2.04848,2.04936,87000000.0
2009-09-25 06:05:00,2.04929,2.04982,2.04826,2.04826,45000000.0
2009-09-25 06:10:00,2.04787,2.04787,2.04658,2.04751,50000000.0
2009-09-25 06:15:00,2.04741,2.04751,2.04493,2.04538,61000000.0
2009-09-25 06:20:00,2.04519,2.04519,2.04184,2.04276,72000000.0
2009-09-25 06:25:00,2.04314,2.04334,2.04208,2.04208,41000000.0
2009-09-25 06:30:00,2.04157,2.04247,2.04042,2.04119,88000000.0
2009-09-25 06:35:00,2.04087,2.04138,2.04028,2.04123,45000000.0
2009-09-25 06:40:00,2.04142,2.04154,2.04034,2.04078,40000000.0
2009-09-25 06:45:00,2.04099,2.04099,2.03778,2.03953,41000000.0
2009-09-25 06:50:00,2.03947,2.04008,2.03856,2.03923,46000000.0
2009-09-25 06:55:00,2.0391,2.04127,2.03907,2.04127,66000000.0
2009-09-25 07:00:00,2.04134,2.04145,2.03961,2.04104,56000000.0
2009-09-25 07:05:00,2.04116,2.04116,2.03833,2.03874,59000000.0
2009-09-25 07:10:00,2.03908,2.04041,2.03851,2.04005,61000000.0
2009-09-25 07:15:00,2.03993,2.04007,2.03937,2.03978,49000000.0
2009-09-25 07:20:00,2.03989,2.04156,2.03989,2.0413,60000000.0
2009-09-25 07:25:00,2.04133,2.04157,2.03982,2.03991,106000000.0
2009-09-25 07:30:00,2.04005,2.04074,2.03947,2.04071,76000000.0
2009-09-25 07:35:00,2.04102,2.04167,2.03963,2.03963,54000000.0
2009-09-25 07:40:00,2.03933,2.03987,2.03924,2.03987,82000000.0
2009-09-25 07:45:00,2.03954,2.04013,2.03871,2.03992,77000000.0
2009-09-25 07:50:00,2.03975,2.04044,2.03944,2.0397,97000000.0
2009-09-25 07:55:00,2.03992,2.04107,2.03971,2.04107,101000000.0
2009-09-25 08:00:00,2.04115,2.04115,2.0396,2.03965,106000000.0
2009-09-25 08:05:00,2.03992,2.04225,2.03957,2.04157,93000000.0
2009-09-25 08:10:00,2.04097,2.04182,2.04047,2.04152,118000000.0
2009-09-25 08:15:00,2.04168,2.0418,2.04092,2.04113,94000000.0
2009-09-25 08:20:00,2.04142,2.04171,2.04048,2.04091,101000000.0
2009-09-25 08:25:00,2.04072,2.04072,2.03815,2.03815,154000000.0
2009-09-25 08:30:00,2.03709,2.03938,2.03666,2.03938,216000000.0
2009-09-25 08:35:00,2.03984,2.03984,2.03848,2.03911,120000000.0
2009-09-25 08:40:00,2.03927,2.04001,2.0388,2.04001,123000000.0
2009-09-25 08:45:00,2.04008,2.04058,2.04004,2.04019,148000000.0
2009-09-25 08:50:00,2.03997,2.04064,2.03958,2.03972,232000000.0
2009-09-25 08:55:00,2.03966,2.04033,2.03927,2.04033,129000000.0
2009-09-25 09:00:00,2.04059,2.04077,2.03972,2.03997,98000000.0
2009-09-25 09:05:00,2.03974,2.04008,2.03928,2.0396,129000000.0
2009-09-25 09:10:00,2.03991,2.04121,2.03989,2.04058,216000000.0
2009-09-25 09:15:00,2.04064,2.04137,2.04028,2.04039,232000000.0
2009-09-25 09:20:00,2.03986,2.04062,2.03963,2.04042,273000000.0
2009-09-25 09:25:00,2.04028,2.0407,2.04015,2.04057,194000000.0
2009-09-25 09:30:00,2.0406,2.04105,2.04049,2.04068,151000000.0
2009-09-25 09:35:00,2.04045,2.04096,2.04022,2.04075,228000000.0
2009-09-25 09:40:00,2.04053,2.0409,2.04013,2.04073,226000000.0
2009-09-25 09:45:00,2.04099,2.04206,2.04094,2.04184,136000000.0
2009-09-25 09:50:00,2.04168,2.04238,2.04168,2.04236,196000000.0
2009-09-25 09:55:00,2.04238,2.04349,2.04238,2.04349,190000000.0
2009-09-25 10:00:00,2.04353,2.04353,2.0422,2.04261,196000000.0
2009-09-25 10:05:00,2.04236,2.04237,2.04157,2.04181,232000000.0
2009-09-25 10:10:00,2.04161,2.04244,2.04159,2.04197,303000000.0
2009-09-25 10:15:00,2.04169,2.04351,2.04147,2.04329,225000000.0
2009-09-25 10:20:00,2.04296,2.04303,2.04258,2.04295,233000000.0
2009-09-25 10:25:00,2.04317,2.04361,2.04276,2.0429,301000000.0
2009-09-25 10:30:00,2.04242,2.04274,2.04209,2.04245,157000000.0
2009-09-25 10:35:00,2.04227,2.04253,2.04201,2.04227,140000000.0
2009-09-25 10:40:00,2.04237,2.04249,2.04121,2.04124,139000000.0
2009-09-25 10:45:00,2.04109,2.04132,2.0406,2.04129,165000000.0
2009-09-25 10:50:00,2.04115,2.04115,2.04012,2.04025,206000000.0
2009-09-25 10:55:00,2.0403,2.04099,2.04009,2.04099,176000000.0
2009-09-25 11:00:00,2.04091,2.04137,2.04058,2.04134,178000000.0
2009-09-25 11:05:00,2.04129,2.04181,2.04111,2.04135,142000000.0
2009-09-25 11:10:00,2.04105,2.04187,2.04083,2.04186,236000000.0
2009-09-25 11:15:00,2.04165,2.04265,2.0415,2.0425,218000000.0
2009-09-25 11:20:00,2.04232,2.04253,2.04175,2.04183,229000000.0
2009-09-25 11:25:00,2.04186,2.04229,2.04185,2.04226,183000000.0
2009-09-25 11:30:00,2.04211,2.0427,2.04152,2.04254,173000000.0
2009-09-25 11:35:00,2.04253,2.04365,2.04252,2.04258,231000000.0
2009-09-25 11:40:00,2.0425,2.04281,2.04233,2.04252,185000000.0
2009-09-25 11:45:00,2.04222,2.04222,2.04149,2.04168,169000000.0
2009-09-25 11:50:00,2.04178,2.04251,2.04172,2.04241,188000000.0
2009-09-25 11:55:00,2.04237,2.04237,2.04087,2.04087,200000000.0
2009-09-25 12:00:00,2.04073,2.04128,2.04043,2.04076,150000000.0
2009-09-25 12:05:00,2.04034,2.04352,2.04015,2.04319,112000000.0
2009-09-25 12:10:00,2.04311,2.04311,2.04206,2.04214,149000000.0
2009-09-25 12:15:00,2.04239,2.04256,2.04171,2.04235,180000000.0
2009-09-25 12:20:00,2.04225,2.04243,2.04132,2.04153,178000000.0
2009-09-25 12:25:00,2.04137,2.04456,2.04111,2.0419,208000000.0
2009-09-25 12:30:00,2.04223,2.04521,2.04223,2.04384,188000000.0
2009-09-25 12:35:00,2.04346,2.04361,2.04266,2.04343,110000000.0
2009-09-25 12:40:00,2.04354,2.04369,2.04293,2.04293,82000000.0
2009-09-25 12:45:00,2.04304,2.0435,2.04275,2.04285,160000000.0
2009-09-25 12:50:00,2.04274,2.04405,2.04274,2.04386,129000000.0
2009-09-25 12:55:00,2.04373,2.04374,2.04194,2.04289,131000000.0
2009-09-25 13:00:00,2.04264,2.04299,2.04204,2.04204,91000000.0
2009-09-25 13:05:00,2.04209,2.04242,2.04177,2.04195,126000000.0
2009-09-25 13:10:00,2.04183,2.04221,2.04158,2.04193,104000000.0
2009-09-25 13:15:00,2.04235,2.0444,2.04235,2.04292,141000000.0
2009-09-25 13:20:00,2.04272,2.04274,2.04213,2.04243,165000000.0
2009-09-25 13:25:00,2.04229,2.04316,2.04208,2.04316,128000000.0
2009-09-25 13:30:00,2.04321,2.04458,2.04321,2.04433,118000000.0
2009-09-25 13:35:00,2.04452,2.04458,2.0439,2.04391,143000000.0
2009-09-25 13:40:00,2.04387,2.04445,2.04326,2.04411,145000000.0
2009-09-25 13:45:00,2.0439,2.04416,2.0438,2.04409,101000000.0
2009-09-25 13:50:00,2.04438,2.04513,2.04414,2.04483,144000000.0
2009-09-25 13:55:00,2.04483,2.0461,2.04464,2.04564,144000000.0
2009-09-25 14:00:00,2.04549,2.04583,2.04507,2.04532,124000000.0
2009-09-25 14:05:00,2.04526,2.04603,2.04506,2.04559,128000000.0
2009-09-25 14:10:00,2.0457,2.04667,2.04509,2.04538,104000000.0
2009-09-25 14:15:00,2.04517,2.04688,2.0446,2.0467,86000000.0
2009-09-25 14:20:00,2.04642,2.04648,2.04517,2.04543,84000000.0
2009-09-25 14:25:00,2.04549,2.04582,2.04512,2.04543,75000000.0
2009-09-25 14:30:00,2.0463,2.05026,2.0463,2.05026,61000000.0
2009-09-25 14:35:00,2.05035,2.05061,2.04833,2.04915,41000000.0
2009-09-25 14:40:00,2.04908,2.05026,2.04875,2.05006,43000000.0
2009-09-25 14:45:00,2.05009,2.0502,2.04784,2.04784,45000000.0
2009-09-25 14:50:00,2.04716,2.04804,2.04682,2.04772,37000000.0
2009-09-25 14:55:00,2.0477,2.05066,2.04763,2.05052,38000000.0
2009-09-25 15:00:00,2.05036,2.05067,2.04975,2.05002,37000000.0
2009-09-25 15:05:00,2.05009,2.05072,2.04966,2.05029,41000000.0
2009-09-25 15:10:00,2.05024,2.05244,2.05024,2.05217,42000000.0
2009-09-25 15:15:00,2.05262,2.05291,2.05218,2.05241,37000000.0
2009-09-25 15:20:00,2.05257,2.05297,2.05198,2.05202,42000000.0
2009-09-25 15:25:00,2.05224,2.05244,2.0518,2.05186,39000000.0
2009-09-25 15:30:00,2.05162,2.05307,2.05126,2.05294,42000000.0
2009-09-25 15:35:00,2.05316,2.05411,2.0512,2.05411,39000000.0
2009-09-25 15:40:00,2.05421,2.05447,2.05119,2.05119,44000000.0
2009-09-25 15:45:00,2.051,2.051,2.04955,2.05054,38000000.0
2009-09-25 15:50:00,2.05047,2.05068,2.04987,2.04987,42000000.0
2009-09-25 15:55:00,2.04985,2.05178,2.0494,2.05178,43000000.0
2009-09-25 16:00:00,2.05216,2.05249,2.04826,2.0487,43000000.0
2009-09-25 16:05:00,2.04915,2.05009,2.04867,2.05009,44000000.0
2009-09-25 16:10:00,2.05041,2.05287,2.05041,2.05257,44000000.0
2009-09-25 16:15:00,2.05295,2.05348,2.05145,2.05195,47000000.0
2009-09-25 16:20:00,2.05153,2.05216,2.05081,2.05216,44000000.0
2009-09-25 16:25:00,2.05228,2.0524,2.0513,2.05215,43000000.0
2009-09-25 16:30:00,2.05178,2.05311,2.05166,2.05311,42000000.0
2009-09-25 16:35:00,2.05285,2.05412,2.05277,2.05411,35000000.0
2009-09-25 16:40:00,2.0539,2.05416,2.05098,2.05102,42000000.0
2009-09-25 16:45:00,2.05119,2.05137,2.05003,2.05008,47000000.0
2009-09-25 16:50:00,2.05002,2.05057,2.04965,2.05054,37000000.0
2009-09-25 16:55:00,2.05035,2.05051,2.04787,2.04909,41000000.0
2009-09-25 17:00:00,2.04927,2.0496,2.04704,2.04958,34000000.0
2009-09-25 17:05:00,2.04926,2.04926,2.04734,2.04769,44000000.0
2009-09-25 17:10:00,2.0476,2.04806,2.04718,2.04724,40000000.0
2009-09-25 17:15:00,2.047,2.04703,2.04626,2.04669,36000000.0
2009-09-25 17:20:00,2.0467,2.04687,2.04631,2.04652,41000000.0
2009-09-25 17:25:00,2.04606,2.04636,2.04438,2.04577,38000000.0
2009-09-25 17:30:00,2.04544,2.04643,2.04491,2.04639,45000000.0
2009-09-25 17:35:00,2.04653,2.0466,2.04592,2.04613,36000000.0
2009-09-25 17:40:00,2.04618,2.04618,2.04472,2.04472,45000000.0
2009-09-25 17:45:00,2.04468,2.04708,2.04468,2.04702,37000000.0
2009-09-25 17:50:00,2.04695,2.04782,2.04682,2.0476,39000000.0
2009-09-25 17:55:00,2.04754,2.04841,2.04741,2.0482,44000000.0
2009-09-25 18:00:00,2.04825,2.04908,2.04739,2.04748,40000000.0
2009-09-25 18:05:00,2.04695,2.0474,2.04675,2.04681,44000000.0
2009-09-25 18:10:00,2.04648,2.04706,2.04643,2.04679,47000000.0
2009-09-25 18:15:00,2.04654,2.04719,2.04621,2.04684,42000000.0
2009-09-25 18:20:00,2.04735,2.04849,2.04635,2.04801,47000000.0
2009-09-25 18:25:00,2.04788,2.04828,2.04703,2.04737,36000000.0
2009-09-25 18:30:00,2.04731,2.04736,2.04523,2.04618,46000000.0
2009-09-25 18:35:00,2.0463,2.04689,2.0463,2.04661,38000000.0
2009-09-25 18:40:00,2.04655,2.0475,2.04655,2.04736,41000000.0
2009-09-25 18:45:00,2.04722,2.04722,2.04641,2.04713,44000000.0
2009-09-25 18:50:00,2.04732,2.0481,2.047,2.04776,42000000.0
2009-09-25 18:55:00,2.04774,2.04832,2.04722,2.0483,41000000.0
2009-09-25 19:00:00,2.04814,2.04929,2.04813,2.04852,36000000.0
2009-09-25 19:05:00,2.04846,2.04846,2.04755,2.04835,40000000.0
2009-09-25 19:10:00,2.04843,2.04944,2.04736,2.0491,42000000.0
2009-09-25 19:15:00,2.04899,2.04943,2.04838,2.04937,42000000.0
2009-09-25 19:20:00,2.04894,2.04894,2.04808,2.0487,44000000.0
2009-09-25 19:25:00,2.04862,2.04878,2.04786,2.04788,38000000.0
2009-09-25 19:30:00,2.04788,2.04806,2.04752,2.04774,39000000.0
2009-09-25 19:35:00,2.04772,2.04772,2.04628,2.04628,38000000.0
2009-09-25 19:40:00,2.04661,2.04716,2.04648,2.04699,42000000.0
2009-09-25 19:45:00,2.04718,2.04772,2.04709,2.04761,40000000.0
2009-09-25 19:50:00,2.04758,2.04808,2.04755,2.04808,36000000.0
2009-09-25 19:55:00,2.04789,2.048,2.0475,2.04752,41000000.0
2009-09-25 20:00:00,2.0465,2.0465,2.04478,2.04519,36000000.0
2009-09-25 20:05:00,2.04517,2.04579,2.045,2.04558,42000000.0
2009-09-25 20:10:00,2.04549,2.04549,2.04494,2.04538,39000000.0
2009-09-25 20:15:00,2.04538,2.0458,2.04482,2.04575,42000000.0
2009-09-25 20:20:00,2.04561,2.04587,2.04539,2.0457,40000000.0
2009-09-25 20:25:00,2.04569,2.04724,2.04569,2.04704,42000000.0
2009-09-25 20:30:00,2.04707,2.04738,2.04639,2.04701,37000000.0
2009-09-25 20:35:00,2.04715,2.0475,2.04585,2.04585,46000000.0
2009-09-25 20:40:00,2.04603,2.04605,2.04456,2.04534,39000000.0
2009-09-25 20:45:00,2.04529,2.04554,2.04448,2.04455,37000000.0
2009-09-25 20:50:00,2.04467,2.04497,2.04411,2.04465,40000000.0
2009-09-25 20:55:00,2.04422,2.04427,2.04291,2.04304,34000000.0
2009-09-25 21:00:00,2.04374,2.04577,2.04369,2.0454,39000000.0
2009-09-25 21:05:00,2.04611,2.04739,2.0461,2.04701,44000000.0
2009-09-25 21:10:00,2.04718,2.04753,2.0467,2.04717,39000000.0
2009-09-25 21:15:00,2.04719,2.04768,2.04706,2.04766,33000000.0
2009-09-25 21:20:00,2.04729,2.04765,2.04636,2.04636,44000000.0
2009-09-25 21:25:00,2.0467,2.04732,2.0467,2.04701,36000000.0
2009-09-25 21:30:00,2.04703,2.0479,2.04703,2.04709,45000000.0
2009-09-25 21:35:00,2.04694,2.04701,2.04611,2.04652,44000000.0
2009-09-25 21:40:00,2.04728,2.04778,2.04564,2.0463,37000000.0
2009-09-25 21:45:00,2.0464,2.04885,2.0445,2.04564,39000000.0
2009-09-25 21:50:00,2.04542,2.04542,2.04413,2.04479,36000000.0
2009-09-25 21:55:00,2.04475,2.04615,2.04451,2.04508,37000000.0
2009-09-25 22:00:00,2.04496,2.04531,2.04305,2.04531,38000000.0
2009-09-25 22:05:00,2.04507,2.04507,2.04389,2.04389,42000000.0
2009-09-25 22:10:00,2.04372,2.04415,2.04355,2.04415,43000000.0
2009-09-25 22:15:00,2.04436,2.04455,2.04254,2.04452,36000000.0
2009-09-25 22:20:00,2.04463,2.04471,2.04351,2.04432,35000000.0
2009-09-25 22:25:00,2.04432,2.04464,2.04361,2.04428,43000000.0
2009-09-25 22:30:00,2.0442,2.04687,2.04321,2.04634,38000000.0
2009-09-25 22:35:00,2.04639,2.04756,2.04636,2.04724,42000000.0
2009-09-25 22:40:00,2.04703,2.04703,2.04289,2.04342,36000000.0
2009-09-25 22:45:00,2.04384,2.04477,2.04384,2.04477,41000000.0
2009-09-25 22:50:00,2.04493,2.04499,2.04195,2.04195,38000000.0
2009-09-25 22:55:00,2.04134,2.04276,2.03976,2.03976,34000000.0
2009-09-27 23:00:00,2.0462,2.04769,2.04403,2.04403,38000000.0
2009-09-27 23:05:00,2.04537,2.04836,2.04014,2.04833,44000000.0
2009-09-27 23:10:00,2.04844,2.04887,2.04681,2.04681,42000000.0
2009-09-27 23:15:00,2.04722,2.05022,2.04699,2.04921,38000000.0
2009-09-27 23:20:00,2.049,2.05107,2.04881,2.04987,38000000.0
2009-09-27 23:25:00,2.04973,2.05129,2.04945,2.05041,42000000.0
2009-09-27 23:30:00,2.05033,2.05155,2.04966,2.04979,41000000.0
2009-09-27 23:35:00,2.0498,2.05167,2.04976,2.05146,34000000.0
2009-09-27 23:40:00,2.05135,2.05242,2.05127,2.05164,40000000.0
2009-09-27 23:45:00,2.05124,2.05176,2.04968,2.04968,40000000.0
2009-09-27 23:50:00,2.04976,2.04976,2.047,2.04894,43000000.0
2009-09-27 23:55:00,2.04911,2.05015,2.04742,2.04803,42000000.0
2009-09-28 00:00:00,2.04787,2.04787,2.04632,2.0478,36000000.0
2009-09-28 00:05:00,2.04758,2.04759,2.04728,2.04746,42000000.0
2009-09-28 00:10:00,2.04699,2.04741,2.04634,2.0466,42000000.0
2009-09-28 00:15:00,2.04649,2.04782,2.04624,2.04672,41000000.0
2009-09-28 00:20:00,2.04696,2.04857,2.04573,2.04762,42000000.0
2009-09-28 00:25:00,2.04776,2.04843,2.0473,2.04746,42000000.0
2009-09-28 00:30:00,2.04776,2.0484,2.04723,2.04838,39000000.0
2009-09-28 00:35:00,2.04843,2.04843,2.04745,2.04753,42000000.0
2009-09-28 00:40:00,2.04742,2.04751,2.04557,2.0466,41000000.0
2009-09-28 00:45:00,2.04654,2.04657,2.04547,2.04602,46000000.0
2009-09-28 00:50:00,2.04609,2.04628,2.04332,2.04448,41000000.0
2009-09-28 00:55:00,2.04443,2.04499,2.04293,2.04293,37000000.0
2009-09-28 01:00:00,2.04281,2.0454,2.04242,2.0454,42000000.0
2009-09-28 01:05:00,2.04501,2.04501,2.04315,2.04481,36000000.0
2009-09-28 01:10:00,2.04528,2.04659,2.04475,2.04644,43000000.0
2009-09-28 01:15:00,2.04735,2.04741,2.04517,2.04517,36000000.0
2009-09-28 01:20:00,2.04517,2.04581,2.0435,2.0435,40000000.0
2009-09-28 01:25:00,2.04348,2.04386,2.04269,2.04292,40000000.0
2009-09-28 01:30:00,2.04319,2.04463,2.04285,2.04441,40000000.0
2009-09-28 01:35:00,2.04447,2.04528,2.04432,2.04439,42000000.0
2009-09-28 01:40:00,2.04485,2.04489,2.04422,2.04422,42000000.0
2009-09-28 01:45:00,2.04439,2.04501,2.04081,2.04081,35000000.0
2009-09-28 01:50:00,2.04,2.04,2.03659,2.0382,38000000.0
2009-09-28 01:55:00,2.03842,2.04051,2.03715,2.04048,40000000.0
2009-09-28 02:00:00,2.04048,2.04053,2.03613,2.03778,35000000.0
2009-09-28 02:05:00,2.03762,2.03782,2.03557,2.03675,38000000.0
2009-09-28 02:10:00,2.03766,2.03834,2.03459,2.03784,35000000.0
2009-09-28 02:15:00,2.03773,2.03944,2.03731,2.0387,42000000.0
2009-09-28 02:20:00,2.03866,2.03989,2.03822,2.0384,38000000.0
2009-09-28 02:25:00,2.03842,2.03917,2.03775,2.03917,40000000.0
2009-09-28 02:30:00,2.03909,2.03909,2.03726,2.03877,40000000.0
2009-09-28 02:35:00,2.03826,2.04086,2.03762,2.04086,40000000.0
2009-09-28 02:40:00,2.04219,2.04474,2.04219,2.04455,36000000.0
2009-09-28 02:45:00,2.0436,2.04463,2.04159,2.04161,43000000.0
2009-09-28 02:50:00,2.04124,2.04223,2.0407,2.04147,36000000.0
2009-09-28 02:55:00,2.04152,2.0427,2.04097,2.0427,42000000.0
2009-09-28 03:00:00,2.04251,2.04295,2.04191,2.04203,37000000.0
2009-09-28 03:05:00,2.04226,2.04232,2.04104,2.04104,41000000.0
2009-09-28 03:10:00,2.04134,2.04327,2.04134,2.04239,46000000.0
2009-09-28 03:15:00,2.04239,2.04239,2.0413,2.04193,41000000.0
2009-09-28 03:20:00,2.04242,2.04354,2.04197,2.04333,42000000.0
2009-09-28 03:25:00,2.04325,2.04362,2.04206,2.04255,39000000.0
2009-09-28 03:30:00,2.04273,2.04361,2.0425,2.04361,42000000.0
2009-09-28 03:35:00,2.0443,2.0444,2.04236,2.04365,42000000.0
2009-09-28 03:40:00,2.04436,2.04437,2.04155,2.04247,41000000.0
2009-09-28 03:45:00,2.0426,2.0426,2.04063,2.0417,42000000.0
2009-09-28 03:50:00,2.04198,2.04209,2.04053,2.04155,42000000.0
2009-09-28 03:55:00,2.04158,2.04158,2.03923,2.03999,36000000.0
2009-09-28 04:00:00,2.04034,2.04061,2.04003,2.04061,42000000.0
2009-09-28 04:05:00,2.041,2.04188,2.03923,2.04052,43000000.0
2009-09-28 04:10:00,2.04046,2.04098,2.04001,2.04098,40000000.0
2009-09-28 04:15:00,2.04099,2.04175,2.04088,2.04175,40000000.0
2009-09-28 04:20:00,2.04176,2.04276,2.04155,2.04244,34000000.0
2009-09-28 04:25:00,2.04254,2.04368,2.0423,2.04242,41000000.0
2009-09-28 04:30:00,2.0424,2.04243,2.04142,2.0415,42000000.0
2009-09-28 04:35:00,2.04155,2.04215,2.04113,2.04168,38000000.0
2009-09-28 04:40:00,2.0417,2.04199,2.04119,2.04144,38000000.0
2009-09-28 04:45:00,2.04136,2.04193,2.04106,2.0414,42000000.0
2009-09-28 04:50:00,2.04138,2.04192,2.04138,2.04154,38000000.0
2009-09-28 04:55:00,2.0415,2.04164,2.04099,2.04103,38000000.0
2009-09-28 05:00:00,2.04083,2.04256,2.04083,2.04256,34000000.0
2009-09-28 05:05:00,2.04254,2.04268,2.04144,2.04144,38000000.0
2009-09-28 05:10:00,2.0412,2.04205,2.04107,2.04184,41000000.0
2009-09-28 05:15:00,2.04193,2.0424,2.0415,2.0424,36000000.0
2009-09-28 05:20:00,2.04243,2.04245,2.04172,2.04197,42000000.0
2009-09-28 05:25:00,2.04186,2.04315,2.04148,2.04296,38000000.0
2009-09-28 05:30:00,2.04288,2.04391,2.04273,2.04383,43000000.0
2009-09-28 05:35:00,2.04395,2.04414,2.04328,2.04337,35000000.0
2009-09-28 05:40:00,2.04322,2.04392,2.0409,2.04287,36000000.0
2009-09-28 05:45:00,2.04297,2.04392,2.04297,2.04366,43000000.0
2009-09-28 05:50:00,2.0438,2.0446,2.04379,2.04453,42000000.0
2009-09-28 05:55:00,2.04434,2.04434,2.04375,2.04426,38000000.0
2009-09-28 06:00:00,2.04411,2.04485,2.04406,2.04485,37000000.0
2009-09-28 06:05:00,2.04496,2.04505,2.04459,2.04501,36000000.0
2009-09-28 06:10:00,2.04486,2.04543,2.04475,2.04539,39000000.0
2009-09-28 06:15:00,2.04481,2.04481,2.04311,2.0434,37000000.0
2009-09-28 06:20:00,2.0435,2.04507,2.0435,2.04505,44000000.0
2009-09-28 06:25:00,2.04502,2.04623,2.04454,2.04586,45000000.0
2009-09-28 06:30:00,2.04547,2.04603,2.04512,2.04569,36000000.0
2009-09-28 06:35:00,2.04529,2.04529,2.04408,2.04456,35000000.0
2009-09-28 06:40:00,2.04472,2.04506,2.04389,2.04389,33000000.0
2009-09-28 06:45:00,2.0438,2.044,2.04346,2.04369,34000000.0
2009-09-28 06:50:00,2.0435,2.04464,2.04328,2.04446,44000000.0
2009-09-28 06:55:00,2.04417,2.04455,2.04392,2.04422,35000000.0
2009-09-28 07:00:00,2.04409,2.04434,2.04288,2.04327,34000000.0
2009-09-28 07:05:00,2.04371,2.04467,2.04342,2.04377,40000000.0
2009-09-28 07:10:00,2.04398,2.04422,2.04352,2.0439,37000000.0
2009-09-28 07:15:00,2.04379,2.04427,2.04327,2.04355,39000000.0
2009-09-28 07:20:00,2.04348,2.04454,2.04348,2.0441,46000000.0
2009-09-28 07:25:00,2.04424,2.04481,2.04316,2.04316,37000000.0
2009-09-28 07:30:00,2.04262,2.04384,2.04258,2.04354,39000000.0
2009-09-28 07:35:00,2.04374,2.04376,2.04228,2.04228,40000000.0
2009-09-28 07:40:00,2.04246,2.04341,2.04218,2.0433,42000000.0
2009-09-28 07:45:00,2.04259,2.04279,2.04204,2.04276,39000000.0
2009-09-28 07:50:00,2.04316,2.0437,2.04295,2.0437,42000000.0
2009-09-28 07:55:00,2.04371,2.04392,2.04293,2.04326,36000000.0
2009-09-28 08:00:00,2.04267,2.04352,2.04267,2.04281,41000000.0
2009-09-28 08:05:00,2.04323,2.04326,2.04189,2.04195,36000000.0
2009-09-28 08:10:00,2.0421,2.04272,2.04195,2.0424,40000000.0
2009-09-28 08:15:00,2.04282,2.04466,2.04282,2.04333,42000000.0
2009-09-28 08:20:00,2.04314,2.04499,2.04314,2.04499,38000000.0
2009-09-28 08:25:00,2.04511,2.04511,2.04385,2.04385,39000000.0
2009-09-28 08:30:00,2.04387,2.04407,2.0434,2.0438,38000000.0
2009-09-28 08:35:00,2.04375,2.04405,2.04325,2.04379,44000000.0
2009-09-28 08:40:00,2.04407,2.04469,2.0435,2.04358,42000000.0
2009-09-28 08:45:00,2.04362,2.04446,2.04247,2.0443,42000000.0
2009-09-28 08:50:00,2.04423,2.0449,2.0438,2.04389,40000000.0
2009-09-28 08:55:00,2.04398,2.04469,2.04384,2.04468,36000000.0
2009-09-28 09:00:00,2.04467,2.04475,2.04379,2.04403,41000000.0
2009-09-28 09:05:00,2.04424,2.04522,2.04424,2.04469,42000000.0
2009-09-28 09:10:00,2.04484,2.04609,2.04482,2.04578,44000000.0
2009-09-28 09:15:00,2.0457,2.04602,2.04555,2.04571,41000000.0
2009-09-28 09:20:00,2.04567,2.04578,2.04487,2.04489,38000000.0
2009-09-28 09:25:00,2.04504,2.04613,2.04413,2.04424,46000000.0
2009-09-28 09:30:00,2.04448,2.04503,2.04417,2.04495,36000000.0
2009-09-28 09:35:00,2.04543,2.04637,2.04432,2.04607,47000000.0
2009-09-28 09:40:00,2.04634,2.04642,2.04569,2.04628,42000000.0
2009-09-28 09:45:00,2.04644,2.04676,2.04565,2.04651,44000000.0
2009-09-28 09:50:00,2.0461,2.04636,2.04485,2.04561,44000000.0
2009-09-28 09:55:00,2.0458,2.04602,2.04549,2.04598,40000000.0
2009-09-28 10:00:00,2.04621,2.0467,2.04608,2.04608,44000000.0
2009-09-28 10:05:00,2.04624,2.04624,2.0454,2.04587,39000000.0
2009-09-28 10:10:00,2.04579,2.04633,2.04573,2.04621,37000000.0
2009-09-28 10:15:00,2.04616,2.04644,2.04561,2.04561,45000000.0
2009-09-28 10:20:00,2.04566,2.04582,2.04435,2.0445,36000000.0
2009-09-28 10:25:00,2.04437,2.04447,2.04381,2.04393,45000000.0
2009-09-28 10:30:00,2.0432,2.04391,2.04316,2.04324,38000000.0
2009-09-28 10:35:00,2.04359,2.04406,2.04333,2.0438,41000000.0
2009-09-28 10:40:00,2.04369,2.04582,2.04369,2.04582,36000000.0
2009-09-28 10:45:00,2.04592,2.04648,2.04539,2.04554,40000000.0
2009-09-28 10:50:00,2.04551,2.04626,2.04509,2.04622,44000000.0
2009-09-28 10:55:00,2.04597,2.04624,2.04427,2.04557,34000000.0
2009-09-28 11:00:00,2.04537,2.0461,2.0439,2.04578,41000000.0
2009-09-28 11:05:00,2.04622,2.04636,2.04515,2.04522,37000000.0
2009-09-28 11:10:00,2.04512,2.04521,2.04457,2.04466,47000000.0
2009-09-28 11:15:00,2.0446,2.04485,2.04423,2.04459,42000000.0
2009-09-28 11:20:00,2.04463,2.04502,2.04453,2.045,35000000.0
2009-09-28 11:25:00,2.04501,2.0457,2.04494,2.04538,42000000.0
2009-09-28 11:30:00,2.04539,2.04672,2.04522,2.04672,43000000.0
2009-09-28 11:35:00,2.0472,2.04851,2.04719,2.04832,44000000.0
2009-09-28 11:40:00,2.04869,2.04883,2.04827,2.04859,47000000.0
2009-09-28 11:45:00,2.04848,2.05002,2.04848,2.05002,44000000.0
2009-09-28 11:50:00,2.05022,2.05064,2.04964,2.05056,44000000.0
2009-09-28 11:55:00,2.05053,2.05142,2.05044,2.05113,43000000.0
2009-09-28 12:00:00,2.05071,2.05125,2.0506,2.05073,43000000.0
2009-09-28 12:05:00,2.05017,2.05036,2.04924,2.04924,42000000.0
2009-09-28 12:10:00,2.04989,2.05025,2.04953,2.04989,38000000.0
2009-09-28 12:15:00,2.05004,2.05093,2.05004,2.05088,44000000.0
2009-09-28 12:20:00,2.05096,2.05152,2.04889,2.05107,39000000.0
2009-09-28 12:25:00,2.05114,2.05114,2.05054,2.05066,39000000.0
2009-09-28 12:30:00,2.05069,2.05111,2.0505,2.0506,39000000.0
2009-09-28 12:35:00,2.05054,2.05295,2.05054,2.05264,42000000.0
2009-09-28 12:40:00,2.0526,2.05269,2.05192,2.05235,37000000.0
2009-09-28 12:45:00,2.05201,2.05271,2.05201,2.05269,42000000.0
2009-09-28 12:50:00,2.05266,2.05267,2.05215,2.05231,41000000.0
2009-09-28 12:55:00,2.05229,2.05229,2.05097,2.05111,37000000.0
2009-09-28 13:00:00,2.05122,2.05351,2.05122,2.05286,38000000.0
2009-09-28 13:05:00,2.05259,2.05404,2.05235,2.05257,37000000.0
2009-09-28 13:10:00,2.05253,2.05497,2.05251,2.05497,40000000.0
2009-09-28 13:15:00,2.05473,2.05473,2.05372,2.05395,40000000.0
2009-09-28 13:20:00,2.05416,2.05439,2.05271,2.05272,41000000.0
2009-09-28 13:25:00,2.05251,2.0529,2.05154,2.05206,61000000.0
2009-09-28 13:30:00,2.05197,2.05229,2.05119,2.05176,75000000.0
2009-09-28 13:35:00,2.05172,2.0521,2.05131,2.05141,84000000.0
2009-09-28 13:40:00,2.05128,2.05239,2.05089,2.05232,86000000.0
2009-09-28 13:45:00,2.05222,2.05388,2.05201,2.05388,104000000.0
2009-09-28 13:50:00,2.05436,2.05525,2.05389,2.05525,128000000.0
2009-09-28 13:55:00,2.05575,2.05735,2.05575,2.05735,124000000.0
2009-09-28 14:00:00,2.05701,2.05701,2.05507,2.05507,144000000.0
2009-09-28 14:05:00,2.05499,2.05499,2.05427,2.05489,144000000.0
2009-09-28 14:10:00,2.05518,2.05528,2.05388,2.05388,101000000.0
2009-09-28 14:15:00,2.05388,2.05452,2.05343,2.05439,145000000.0
2009-09-28 14:20:00,2.05414,2.05509,2.05389,2.05413,143000000.0
2009-09-28 14:25:00,2.05366,2.05435,2.05328,2.05435,118000000.0
2009-09-28 14:30:00,2.05446,2.05461,2.05363,2.05396,128000000.0
2009-09-28 14:35:00,2.05382,2.0542,2.05316,2.0534,165000000.0
2009-09-28 14:40:00,2.05337,2.05342,2.05276,2.05289,141000000.0
2009-09-28 14:45:00,2.05273,2.05395,2.05273,2.05359,104000000.0
2009-09-28 14:50:00,2.05314,2.05318,2.05256,2.0529,126000000.0
2009-09-28 14:55:00,2.05277,2.05439,2.05143,2.05436,91000000.0
2009-09-28 15:00:00,2.05494,2.0554,2.05401,2.0546,131000000.0
2009-09-28 15:05:00,2.05438,2.05454,2.05397,2.0544,129000000.0
2009-09-28 15:10:00,2.05439,2.05439,2.05333,2.05365,160000000.0
2009-09-28 15:15:00,2.05372,2.05388,2.05353,2.05388,82000000.0
2009-09-28 15:20:00,2.05375,2.05404,2.05342,2.05378,110000000.0
2009-09-28 15:25:00,2.05365,2.05454,2.05202,2.05202,188000000.0
2009-09-28 15:30:00,2.05192,2.05455,2.05192,2.05274,208000000.0
2009-09-28 15:35:00,2.05277,2.05297,2.05164,2.05219,178000000.0
2009-09-28 15:40:00,2.05253,2.05262,2.0513,2.05155,180000000.0
2009-09-28 15:45:00,2.05171,2.05231,2.05124,2.05156,149000000.0
2009-09-28 15:50:00,2.0513,2.05324,2.05114,2.05286,112000000.0
2009-09-28 15:55:00,2.05288,2.05376,2.05281,2.05338,150000000.0
2009-09-28 16:00:00,2.05283,2.05283,2.05043,2.05086,200000000.0
2009-09-28 16:05:00,2.0507,2.0507,2.04912,2.0492,188000000.0
2009-09-28 16:10:00,2.04927,2.04927,2.04745,2.04745,169000000.0
2009-09-28 16:15:00,2.04771,2.04791,2.0474,2.04747,185000000.0
2009-09-28 16:20:00,2.0479,2.04796,2.04497,2.04528,231000000.0
2009-09-28 16:25:00,2.0456,2.04636,2.04558,2.04614,173000000.0
2009-09-28 16:30:00,2.04559,2.04563,2.04347,2.04356,183000000.0
2009-09-28 16:35:00,2.04336,2.04359,2.04194,2.04194,229000000.0
2009-09-28 16:40:00,2.04239,2.04293,2.04217,2.04259,218000000.0
2009-09-28 16:45:00,2.04264,2.04295,2.04002,2.04023,236000000.0
2009-09-28 16:50:00,2.04034,2.04202,2.04034,2.04155,142000000.0
2009-09-28 16:55:00,2.04115,2.0415,2.04065,2.04104,178000000.0
2009-09-28 17:00:00,2.04125,2.04146,2.04092,2.04122,176000000.0
2009-09-28 17:05:00,2.04138,2.04142,2.03827,2.03827,206000000.0
2009-09-28 17:10:00,2.03872,2.03933,2.03837,2.03854,165000000.0
2009-09-28 17:15:00,2.0388,2.03944,2.03837,2.03933,139000000.0
2009-09-28 17:20:00,2.03947,2.03971,2.03869,2.03913,140000000.0
2009-09-28 17:25:00,2.03912,2.03912,2.03852,2.03877,157000000.0
2009-09-28 17:30:00,2.03926,2.03948,2.03873,2.03889,301000000.0
2009-09-28 17:35:00,2.03903,2.03938,2.03873,2.03909,233000000.0
2009-09-28 17:40:00,2.03894,2.03913,2.03545,2.03591,225000000.0
2009-09-28 17:45:00,2.03647,2.03736,2.03647,2.03702,303000000.0
2009-09-28 17:50:00,2.03712,2.03742,2.03669,2.03735,232000000.0
2009-09-28 17:55:00,2.03743,2.03776,2.037,2.0377,196000000.0
2009-09-28 18:00:00,2.03783,2.03783,2.03666,2.03729,190000000.0
2009-09-28 18:05:00,2.03745,2.03745,2.03662,2.03702,196000000.0
2009-09-28 18:10:00,2.03754,2.03887,2.0375,2.03835,136000000.0
2009-09-28 18:15:00,2.03827,2.03827,2.03739,2.03739,226000000.0
2009-09-28 18:20:00,2.03757,2.03792,2.0372,2.03749,228000000.0
2009-09-28 18:25:00,2.03743,2.03756,2.03691,2.03756,151000000.0
2009-09-28 18:30:00,2.03779,2.03819,2.03758,2.0376,194000000.0
2009-09-28 18:35:00,2.03729,2.0375,2.03662,2.03662,273000000.0
2009-09-28 18:40:00,2.03641,2.03726,2.03576,2.03588,232000000.0
2009-09-28 18:45:00,2.03596,2.03618,2.03468,2.03529,216000000.0
2009-09-28 18:50:00,2.03534,2.03644,2.03518,2.03597,129000000.0
2009-09-28 18:55:00,2.03572,2.03628,2.03515,2.03626,98000000.0
2009-09-28 19:00:00,2.03611,2.03614,2.03531,2.03572,129000000.0
2009-09-28 19:05:00,2.03534,2.03538,2.03413,2.03417,232000000.0
2009-09-28 19:10:00,2.03426,2.03578,2.03426,2.03558,148000000.0
2009-09-28 19:15:00,2.03552,2.03559,2.03513,2.03559,123000000.0
2009-09-28 19:20:00,2.03577,2.03646,2.03552,2.03587,120000000.0
2009-09-28 19:25:00,2.03584,2.03584,2.03366,2.03406,216000000.0
2009-09-28 19:30:00,2.03422,2.03426,2.03348,2.03379,154000000.0
2009-09-28 19:35:00,2.03376,2.03396,2.03314,2.03323,101000000.0
2009-09-28 19:40:00,2.03327,2.03416,2.03324,2.03391,94000000.0
2009-09-28 19:45:00,2.03396,2.03442,2.03388,2.03439,118000000.0
2009-09-28 19:50:00,2.03459,2.03518,2.03439,2.03491,93000000.0
2009-09-28 19:55:00,2.03477,2.0361,2.03446,2.0359,106000000.0
2009-09-28 20:00:00,2.0358,2.03619,2.03548,2.03573,101000000.0
2009-09-28 20:05:00,2.03639,2.03779,2.03639,2.03722,97000000.0
2009-09-28 20:10:00,2.03771,2.0381,2.03764,2.03764,77000000.0
2009-09-28 20:15:00,2.03761,2.03769,2.03592,2.03592,82000000.0
2009-09-28 20:20:00,2.03576,2.03719,2.03573,2.03695,54000000.0
2009-09-28 20:25:00,2.03695,2.03701,2.03608,2.03636,76000000.0
2009-09-28 20:30:00,2.03662,2.03672,2.03577,2.03669,106000000.0
2009-09-28 20:35:00,2.03675,2.03723,2.03664,2.03692,60000000.0
2009-09-28 20:40:00,2.03726,2.03788,2.03656,2.03661,49000000.0
2009-09-28 20:45:00,2.03667,2.03726,2.03639,2.03726,61000000.0
2009-09-28 20:50:00,2.03726,2.03726,2.03537,2.03537,59000000.0
2009-09-28 20:55:00,2.03562,2.036,2.03488,2.03599,56000000.0
2009-09-28 21:00:00,2.03605,2.03659,2.03583,2.03655,66000000.0
2009-09-28 21:05:00,2.0366,2.03755,2.03647,2.03728,46000000.0
2009-09-28 21:10:00,2.0371,2.03878,2.03654,2.03807,41000000.0
2009-09-28 21:15:00,2.038,2.03888,2.038,2.03883,40000000.0
2009-09-28 21:20:00,2.03879,2.03913,2.03861,2.03883,45000000.0
2009-09-28 21:25:00,2.03892,2.03919,2.03883,2.03893,88000000.0
2009-09-28 21:30:00,2.03887,2.0393,2.03861,2.03898,41000000.0
2009-09-28 21:35:00,2.03892,2.03913,2.03845,2.03854,72000000.0
2009-09-28 21:40:00,2.0386,2.03943,2.03857,2.03916,61000000.0
2009-09-28 21:45:00,2.03916,2.04018,2.03902,2.04018,50000000.0
2009-09-28 21:50:00,2.04017,2.04053,2.03944,2.03944,45000000.0
2009-09-28 21:55:00,2.03937,2.03992,2.03936,2.0397,87000000.0
2009-09-28 22:00:00,2.0398,2.03984,2.0392,2.0392,86000000.0
2009-09-28 22:05:00,2.03919,2.03958,2.03876,2.03876,82000000.0
2009-09-28 22:10:00,2.03859,2.03886,2.03802,2.0383,57000000.0
2009-09-28 22:15:00,2.03858,2.03873,2.03842,2.03842,47000000.0
2009-09-28 22:20:00,2.0384,2.03888,2.03809,2.03848,54000000.0
2009-09-28 22:25:00,2.03876,2.04005,2.03837,2.04002,43000000.0
2009-09-28 22:30:00,2.03969,2.03969,2.03872,2.03922,125000000.0
2009-09-28 22:35:00,2.03935,2.03938,2.03871,2.03908,107000000.0
2009-09-28 22:40:00,2.03922,2.0404,2.039,2.03904,53000000.0
2009-09-28 22:45:00,2.03907,2.0394,2.03857,2.03912,57000000.0
2009-09-28 22:50:00,2.03917,2.03932,2.03831,2.03897,53000000.0
2009-09-28 22:55:00,2.03907,2.03949,2.03897,2.03921,40000000.0
2009-09-28 23:00:00,2.03894,2.03972,2.03881,2.03897,52000000.0
2009-09-28 23:05:00,2.0391,2.03918,2.03822,2.03883,50000000.0
2009-09-28 23:10:00,2.03886,2.03937,2.03883,2.0393,37000000.0
2009-09-28 23:15:00,2.03914,2.03936,2.03832,2.03936,48000000.0
2009-09-28 23:20:00,2.03857,2.04055,2.03855,2.03967,34000000.0
2009-09-28 23:25:00,2.03987,2.04042,2.03959,2.03971,67000000.0
2009-09-28 23:30:00,2.04015,2.04185,2.04003,2.04172,56000000.0
2009-09-28 23:35:00,2.04165,2.04168,2.04071,2.04094,47000000.0
2009-09-28 23:40:00,2.04106,2.04123,2.04068,2.04068,64000000.0
2009-09-28 23:45:00,2.04115,2.04184,2.04107,2.04169,37000000.0
2009-09-28 23:50:00,2.04174,2.04174,2.0397,2.0397,40000000.0
2009-09-28 23:55:00,2.03959,2.03979,2.03922,2.03956,72000000.0
2009-09-29 00:00:00,2.03983,2.04047,2.03881,2.03912,46000000.0
2009-09-29 00:05:00,2.03931,2.03955,2.03868,2.03955,41000000.0
2009-09-29 00:10:00,2.03896,2.03988,2.0389,2.03985,57000000.0
2009-09-29 00:15:00,2.03943,2.0397,2.03774,2.03841,39000000.0
2009-09-29 00:20:00,2.03753,2.0385,2.03753,2.03811,42000000.0
2009-09-29 00:25:00,2.03823,2.03857,2.03685,2.03724,43000000.0
2009-09-29 00:30:00,2.03746,2.03904,2.03746,2.03873,52000000.0
2009-09-29 00:35:00,2.03897,2.03904,2.03654,2.0386,34000000.0
2009-09-29 00:40:00,2.03836,2.03906,2.03743,2.03743,37000000.0
2009-09-29 00:45:00,2.03829,2.03907,2.03819,2.03835,51000000.0
2009-09-29 00:50:00,2.03886,2.03892,2.03794,2.03808,44000000.0
2009-09-29 00:55:00,2.03818,2.03831,2.03718,2.0374,36000000.0
2009-09-29 01:00:00,2.03726,2.03777,2.03702,2.03734,54000000.0
2009-09-29 01:05:00,2.03649,2.03683,2.03601,2.03621,33000000.0
2009-09-29 01:10:00,2.03641,2.0372,2.03593,2.03601,49000000.0
2009-09-29 01:15:00,2.03603,2.03641,2.03574,2.03604,47000000.0
2009-09-29 01:20:00,2.036,2.03618,2.03555,2.03575,45000000.0
2009-09-29 01:25:00,2.03602,2.03638,2.03557,2.03572,57000000.0
2009-09-29 01:30:00,2.03578,2.03661,2.03577,2.03642,69000000.0
2009-09-29 01:35:00,2.0368,2.0371,2.03624,2.0371,48000000.0
2009-09-29 01:40:00,2.03737,2.03752,2.0362,2.03657,40000000.0
2009-09-29 01:45:00,2.03653,2.03656,2.03578,2.03578,43000000.0
2009-09-29 01:50:00,2.03586,2.03749,2.03586,2.03638,55000000.0
2009-09-29 01:55:00,2.03613,2.03636,2.0361,2.03634,63000000.0
2009-09-29 02:00:00,2.03655,2.03671,2.03318,2.0355,35000000.0
2009-09-29 02:05:00,2.03535,2.03579,2.03506,2.03518,38000000.0
2009-09-29 02:10:00,2.03522,2.03648,2.03522,2.03627,35000000.0
2009-09-29 02:15:00,2.03563,2.03606,2.03518,2.0357,42000000.0
2009-09-29 02:20:00,2.03615,2.03638,2.03518,2.03556,38000000.0
2009-09-29 02:25:00,2.03587,2.03587,2.03514,2.03529,40000000.0
2009-09-29 02:30:00,2.03518,2.03537,2.03479,2.03533,40000000.0
2009-09-29 02:35:00,2.03529,2.03551,2.03518,2.0352,40000000.0
2009-09-29 02:40:00,2.03515,2.03558,2.03389,2.0346,36000000.0
2009-09-29 02:45:00,2.03446,2.03537,2.03428,2.03535,43000000.0
2009-09-29 02:50:00,2.03535,2.03546,2.03386,2.03388,36000000.0
2009-09-29 02:55:00,2.03382,2.0344,2.03304,2.03312,42000000.0
2009-09-29 03:00:00,2.03251,2.03322,2.03232,2.03309,37000000.0
2009-09-29 03:05:00,2.03319,2.03377,2.03288,2.03377,41000000.0
2009-09-29 03:10:00,2.0338,2.0343,2.03333,2.03377,40000000.0
2009-09-29 03:15:00,2.03364,2.03378,2.03257,2.0326,41000000.0
2009-09-29 03:20:00,2.03252,2.03343,2.03252,2.03315,42000000.0
2009-09-29 03:25:00,2.03313,2.03366,2.03279,2.03322,39000000.0
2009-09-29 03:30:00,2.03327,2.03409,2.03312,2.03341,42000000.0
2009-09-29 03:35:00,2.03349,2.03377,2.0329,2.03345,42000000.0
2009-09-29 03:40:00,2.03372,2.03417,2.03372,2.03404,36000000.0
2009-09-29 03:45:00,2.0341,2.03496,2.03403,2.03464,42000000.0
2009-09-29 03:50:00,2.03473,2.036,2.03473,2.036,44000000.0
2009-09-29 03:55:00,2.03595,2.03615,2.03576,2.03615,36000000.0
2009-09-29 04:00:00,2.03637,2.03637,2.03471,2.03493,42000000.0
2009-09-29 04:05:00,2.03488,2.035,2.03302,2.03443,43000000.0
2009-09-29 04:10:00,2.0345,2.0351,2.03437,2.03457,40000000.0
2009-09-29 04:15:00,2.03443,2.03465,2.03329,2.03419,35000000.0
2009-09-29 04:20:00,2.03416,2.03432,2.033,2.0339,38000000.0
2009-09-29 04:25:00,2.03395,2.03428,2.0323,2.0331,41000000.0
2009-09-29 04:30:00,2.03319,2.03403,2.03302,2.03362,42000000.0
2009-09-29 04:35:00,2.03384,2.03552,2.03384,2.03529,38000000.0
2009-09-29 04:40:00,2.0354,2.0354,2.03431,2.03431,38000000.0
2009-09-29 04:45:00,2.03438,2.03489,2.03408,2.03464,42000000.0
2009-09-29 04:50:00,2.03447,2.03511,2.03428,2.03458,38000000.0
2009-09-29 04:55:00,2.03457,2.03463,2.03399,2.03423,38000000.0
2009-09-29 05:00:00,2.03402,2.03444,2.03345,2.03444,34000000.0
2009-09-29 05:05:00,2.0341,2.03446,2.03365,2.03446,38000000.0
2009-09-29 05:10:00,2.03452,2.03454,2.03293,2.03324,41000000.0
2009-09-29 05:15:00,2.03338,2.03338,2.03274,2.03319,36000000.0
2009-09-29 05:20:00,2.03314,2.03341,2.03304,2.03341,42000000.0
2009-09-29 05:25:00,2.03365,2.03379,2.03294,2.03304,38000000.0
2009-09-29 05:30:00,2.03307,2.03337,2.03291,2.03336,43000000.0
2009-09-29 05:35:00,2.03359,2.03359,2.03172,2.03199,35000000.0
2009-09-29 05:40:00,2.03173,2.03226,2.03033,2.0321,36000000.0
2009-09-29 05:45:00,2.03211,2.03211,2.03145,2.03164,40000000.0
2009-09-29 05:50:00,2.03177,2.03268,2.03177,2.03253,37000000.0
2009-09-29 05:55:00,2.0324,2.03297,2.03234,2.03254,38000000.0
2009-09-29 06:00:00,2.03224,2.03262,2.03224,2.03252,37000000.0
2009-09-29 06:05:00,2.03252,2.03261,2.03158,2.03167,36000000.0
2009-09-29 06:10:00,2.03155,2.03181,2.03138,2.03138,39000000.0
2009-09-29 06:15:00,2.03169,2.03253,2.03169,2.03211,33000000.0
2009-09-29 06:20:00,2.03212,2.03272,2.03143,2.03232,44000000.0
2009-09-29 06:25:00,2.03197,2.03198,2.03089,2.03118,45000000.0
2009-09-29 06:30:00,2.0313,2.03188,2.0309,2.03151,36000000.0
2009-09-29 06:35:00,2.03163,2.03212,2.03093,2.031,41000000.0
2009-09-29 06:40:00,2.03099,2.03103,2.03014,2.03047,33000000.0
2009-09-29 06:45:00,2.03067,2.03074,2.0299,2.03051,39000000.0
2009-09-29 06:50:00,2.03053,2.03066,2.03004,2.03029,44000000.0
2009-09-29 06:55:00,2.02993,2.03041,2.0297,2.02985,35000000.0
2009-09-29 07:00:00,2.02989,2.02991,2.02935,2.02935,34000000.0
2009-09-29 07:05:00,2.02936,2.02964,2.02899,2.02937,40000000.0
2009-09-29 07:10:00,2.02921,2.03023,2.02921,2.03,37000000.0
2009-09-29 07:15:00,2.03011,2.03234,2.03011,2.03169,39000000.0
2009-09-29 07:20:00,2.03148,2.03204,2.03121,2.03121,46000000.0
2009-09-29 07:25:00,2.03131,2.03179,2.03119,2.03147,37000000.0
2009-09-29 07:30:00,2.03137,2.03166,2.03054,2.03054,39000000.0
2009-09-29 07:35:00,2.03026,2.03084,2.03007,2.03046,40000000.0
2009-09-29 07:40:00,2.03039,2.03065,2.03015,2.0306,42000000.0
2009-09-29 07:45:00,2.03081,2.03081,2.0292,2.02996,39000000.0
2009-09-29 07:50:00,2.0298,2.03014,2.02939,2.0295,42000000.0
2009-09-29 07:55:00,2.02946,2.02989,2.02912,2.02938,36000000.0
2009-09-29 08:00:00,2.02953,2.03,2.02879,2.02879,41000000.0
2009-09-29 08:05:00,2.02945,2.03011,2.02891,2.02986,36000000.0
2009-09-29 08:10:00,2.03006,2.03074,2.02989,2.03028,40000000.0
2009-09-29 08:15:00,2.03053,2.03053,2.02969,2.03037,42000000.0
2009-09-29 08:20:00,2.03025,2.03079,2.03012,2.0306,38000000.0
2009-09-29 08:25:00,2.03045,2.0307,2.02893,2.02893,39000000.0
2009-09-29 08:30:00,2.02911,2.02911,2.02832,2.02867,38000000.0
2009-09-29 08:35:00,2.02842,2.02842,2.02718,2.02718,44000000.0
2009-09-29 08:40:00,2.0267,2.02694,2.02396,2.02503,42000000.0
2009-09-29 08:45:00,2.02473,2.02522,2.02292,2.02488,42000000.0
2009-09-29 08:50:00,2.02464,2.0258,2.0245,2.02474,40000000.0
2009-09-29 08:55:00,2.02478,2.02587,2.0243,2.02587,36000000.0
2009-09-29 09:00:00,2.026,2.02602,2.02509,2.02546,41000000.0
2009-09-29 09:05:00,2.0253,2.02604,2.02528,2.02539,42000000.0
2009-09-29 09:10:00,2.02497,2.02605,2.02479,2.02596,44000000.0
2009-09-29 09:15:00,2.02589,2.02607,2.02526,2.02571,41000000.0
2009-09-29 09:20:00,2.02569,2.02714,2.02569,2.02714,38000000.0
2009-09-29 09:25:00,2.02726,2.02808,2.02719,2.02728,46000000.0
2009-09-29 09:30:00,2.02744,2.02897,2.02744,2.02881,36000000.0
2009-09-29 09:35:00,2.02857,2.02861,2.0259,2.02757,47000000.0
2009-09-29 09:40:00,2.02772,2.02854,2.02753,2.0283,42000000.0
2009-09-29 09:45:00,2.02854,2.02858,2.02675,2.02681,44000000.0
2009-09-29 09:50:00,2.02673,2.027,2.02611,2.02687,44000000.0
2009-09-29 09:55:00,2.02728,2.02728,2.02663,2.02683,37000000.0
2009-09-29 10:00:00,2.02709,2.02712,2.02627,2.02638,44000000.0
2009-09-29 10:05:00,2.02646,2.02673,2.02516,2.0254,39000000.0
2009-09-29 10:10:00,2.02557,2.02658,2.02543,2.02658,37000000.0
2009-09-29 10:15:00,2.02673,2.02673,2.02613,2.0263,45000000.0
2009-09-29 10:20:00,2.0263,2.02842,2.0261,2.02822,36000000.0
2009-09-29 10:25:00,2.02796,2.028,2.02594,2.02612,45000000.0
2009-09-29 10:30:00,2.02602,2.02625,2.02563,2.02597,38000000.0
2009-09-29 10:35:00,2.02626,2.02729,2.02625,2.02714,41000000.0
2009-09-29 10:40:00,2.02726,2.02819,2.02726,2.02793,36000000.0
2009-09-29 10:45:00,2.02848,2.02905,2.02764,2.02772,40000000.0
2009-09-29 10:50:00,2.0278,2.02789,2.02694,2.02738,44000000.0
2009-09-29 10:55:00,2.02761,2.02781,2.0255,2.02635,34000000.0
2009-09-29 11:00:00,2.02624,2.02826,2.02478,2.0281,41000000.0
2009-09-29 11:05:00,2.0279,2.02949,2.02782,2.02949,38000000.0
2009-09-29 11:10:00,2.02989,2.03067,2.02982,2.0303,47000000.0
2009-09-29 11:15:00,2.03034,2.03039,2.02937,2.02944,42000000.0
2009-09-29 11:20:00,2.02948,2.03227,2.02948,2.03227,35000000.0
2009-09-29 11:25:00,2.03219,2.03288,2.03218,2.03273,42000000.0
2009-09-29 11:30:00,2.0328,2.03299,2.03186,2.03206,43000000.0
2009-09-29 11:35:00,2.03218,2.0327,2.03172,2.03217,46000000.0
2009-09-29 11:40:00,2.03238,2.03238,2.03142,2.03162,47000000.0
2009-09-29 11:45:00,2.03137,2.03188,2.03137,2.03163,44000000.0
2009-09-29 11:50:00,2.03148,2.03148,2.03074,2.03101,44000000.0
2009-09-29 11:55:00,2.03087,2.03146,2.03033,2.03138,43000000.0
2009-09-29 12:00:00,2.03157,2.03249,2.03157,2.03227,43000000.0
2009-09-29 12:05:00,2.03201,2.0324,2.03173,2.03227,42000000.0
2009-09-29 12:10:00,2.03238,2.03242,2.03124,2.03157,38000000.0
2009-09-29 12:15:00,2.03138,2.03138,2.02966,2.02998,44000000.0
2009-09-29 12:20:00,2.03044,2.0308,2.0281,2.02966,39000000.0
2009-09-29 12:25:00,2.02989,2.02998,2.02933,2.02979,41000000.0
2009-09-29 12:30:00,2.02949,2.02949,2.0248,2.02553,39000000.0
2009-09-29 12:35:00,2.02598,2.02747,2.02598,2.02747,42000000.0
2009-09-29 12:40:00,2.02789,2.03086,2.02765,2.03069,37000000.0
2009-09-29 12:45:00,2.0304,2.03205,2.0299,2.0299,48000000.0
2009-09-29 12:50:00,2.03008,2.03078,2.02982,2.03023,41000000.0
2009-09-29 12:55:00,2.03021,2.0308,2.03011,2.03036,37000000.0
2009-09-29 13:00:00,2.03065,2.03174,2.03065,2.03137,38000000.0
2009-09-29 13:05:00,2.03132,2.03225,2.03118,2.03126,37000000.0
2009-09-29 13:10:00,2.03143,2.03244,2.0307,2.03083,44000000.0
2009-09-29 13:15:00,2.03157,2.03236,2.03096,2.03236,40000000.0
2009-09-29 13:20:00,2.03211,2.03263,2.03172,2.03255,41000000.0
2009-09-29 13:25:00,2.03235,2.03235,2.03135,2.03228,61000000.0
2009-09-29 13:30:00,2.03224,2.03224,2.03093,2.03152,75000000.0
2009-09-29 13:35:00,2.03161,2.03251,2.03106,2.03185,84000000.0
2009-09-29 13:40:00,2.03216,2.03216,2.03081,2.03119,86000000.0
2009-09-29 13:45:00,2.03133,2.03164,2.03097,2.03164,104000000.0
2009-09-29 13:50:00,2.03167,2.03228,2.03157,2.03214,128000000.0
2009-09-29 13:55:00,2.03208,2.03343,2.03208,2.03343,124000000.0
2009-09-29 14:00:00,2.03383,2.03461,2.03353,2.03461,144000000.0
2009-09-29 14:05:00,2.03445,2.03445,2.03265,2.03283,144000000.0
2009-09-29 14:10:00,2.0328,2.03462,2.03253,2.03462,101000000.0
2009-09-29 14:15:00,2.03564,2.03592,2.0351,2.03567,145000000.0
2009-09-29 14:20:00,2.03562,2.03649,2.03541,2.03611,143000000.0
2009-09-29 14:25:00,2.03621,2.03651,2.0358,2.03632,118000000.0
2009-09-29 14:30:00,2.03652,2.03656,2.03549,2.03555,128000000.0
2009-09-29 14:35:00,2.03529,2.03568,2.0346,2.03462,165000000.0
2009-09-29 14:40:00,2.03447,2.03567,2.03447,2.03565,141000000.0
2009-09-29 14:45:00,2.03576,2.03611,2.03566,2.0359,104000000.0
2009-09-29 14:50:00,2.03596,2.03621,2.03528,2.03528,126000000.0
2009-09-29 14:55:00,2.03528,2.03528,2.03456,2.03466,91000000.0
2009-09-29 15:00:00,2.03435,2.03468,2.03298,2.0346,131000000.0
2009-09-29 15:05:00,2.03449,2.03518,2.03449,2.03493,129000000.0
2009-09-29 15:10:00,2.03497,2.03513,2.03322,2.03337,160000000.0
2009-09-29 15:15:00,2.03302,2.03427,2.03281,2.03417,82000000.0
2009-09-29 15:20:00,2.03433,2.03476,2.03379,2.03428,110000000.0
2009-09-29 15:25:00,2.03418,2.03451,2.03202,2.03202,188000000.0
2009-09-29 15:30:00,2.03228,2.03422,2.03221,2.03356,208000000.0
2009-09-29 15:35:00,2.03347,2.03408,2.03296,2.03373,178000000.0
2009-09-29 15:40:00,2.03387,2.0342,2.03329,2.03337,180000000.0
2009-09-29 15:45:00,2.03359,2.03499,2.03357,2.03499,149000000.0
2009-09-29 15:50:00,2.03461,2.03485,2.03357,2.03477,112000000.0
2009-09-29 15:55:00,2.0349,2.0349,2.03275,2.03409,150000000.0
2009-09-29 16:00:00,2.03519,2.03747,2.03482,2.03552,200000000.0
2009-09-29 16:05:00,2.03543,2.03701,2.03498,2.03575,188000000.0
2009-09-29 16:10:00,2.03565,2.03573,2.03457,2.0348,169000000.0
2009-09-29 16:15:00,2.03488,2.03593,2.03471,2.03559,185000000.0
2009-09-29 16:20:00,2.03641,2.03718,2.03599,2.03718,231000000.0
2009-09-29 16:25:00,2.03723,2.03723,2.03602,2.03646,173000000.0
2009-09-29 16:30:00,2.03654,2.03668,2.03536,2.03538,183000000.0
2009-09-29 16:35:00,2.03525,2.0354,2.03452,2.03453,229000000.0
2009-09-29 16:40:00,2.03453,2.0353,2.03429,2.03529,218000000.0
2009-09-29 16:45:00,2.03546,2.03556,2.03458,2.03556,236000000.0
2009-09-29 16:50:00,2.03541,2.03682,2.03525,2.0368,142000000.0
2009-09-29 16:55:00,2.0371,2.03754,2.03593,2.03593,178000000.0
2009-09-29 17:00:00,2.03583,2.03675,2.0354,2.03672,176000000.0
2009-09-29 17:05:00,2.03675,2.0368,2.0348,2.03505,206000000.0
2009-09-29 17:10:00,2.0351,2.03538,2.03456,2.03499,165000000.0
2009-09-29 17:15:00,2.03511,2.03534,2.03501,2.03509,139000000.0
2009-09-29 17:20:00,2.03525,2.03544,2.03486,2.03495,140000000.0
2009-09-29 17:25:00,2.03493,2.03524,2.03436,2.03461,157000000.0
2009-09-29 17:30:00,2.03453,2.03453,2.03359,2.03365,301000000.0
2009-09-29 17:35:00,2.03318,2.03395,2.03309,2.03395,233000000.0
2009-09-29 17:40:00,2.03382,2.03453,2.03351,2.03453,225000000.0
2009-09-29 17:45:00,2.03471,2.03689,2.03471,2.03674,303000000.0
2009-09-29 17:50:00,2.03696,2.03746,2.03676,2.037,232000000.0
2009-09-29 17:55:00,2.03667,2.03696,2.03641,2.03681,196000000.0
2009-09-29 18:00:00,2.03709,2.03712,2.03647,2.03647,190000000.0
2009-09-29 18:05:00,2.03645,2.03691,2.03622,2.03646,196000000.0
2009-09-29 18:10:00,2.0364,2.03642,2.03549,2.03549,136000000.0
2009-09-29 18:15:00,2.03536,2.03585,2.0352,2.03563,226000000.0
2009-09-29 18:20:00,2.03538,2.03544,2.03441,2.03533,228000000.0
2009-09-29 18:25:00,2.03542,2.03596,2.03465,2.03589,151000000.0
2009-09-29 18:30:00,2.03567,2.03572,2.0347,2.0347,194000000.0
2009-09-29 18:35:00,2.03451,2.03468,2.03393,2.03415,273000000.0
2009-09-29 18:40:00,2.03421,2.03508,2.03405,2.03481,232000000.0
2009-09-29 18:45:00,2.03466,2.03519,2.03305,2.03305,216000000.0
2009-09-29 18:50:00,2.03274,2.03328,2.03227,2.03279,129000000.0
2009-09-29 18:55:00,2.03269,2.03379,2.03269,2.03339,98000000.0
2009-09-29 19:00:00,2.03283,2.03283,2.03189,2.03214,129000000.0
2009-09-29 19:05:00,2.03189,2.03245,2.03118,2.03222,232000000.0
2009-09-29 19:10:00,2.03243,2.03294,2.03233,2.03271,148000000.0
2009-09-29 19:15:00,2.03259,2.03331,2.03252,2.0333,123000000.0
2009-09-29 19:20:00,2.03336,2.03341,2.0319,2.03211,120000000.0
2009-09-29 19:25:00,2.03213,2.03276,2.03194,2.03233,216000000.0
2009-09-29 19:30:00,2.03254,2.03331,2.0325,2.03329,154000000.0
2009-09-29 19:35:00,2.03336,2.03349,2.03274,2.03322,101000000.0
2009-09-29 19:40:00,2.03347,2.03498,2.03346,2.03382,94000000.0
2009-09-29 19:45:00,2.03379,2.0338,2.03274,2.03274,118000000.0
2009-09-29 19:50:00,2.03284,2.03409,2.03284,2.03407,93000000.0
2009-09-29 19:55:00,2.03438,2.03438,2.03336,2.03351,106000000.0
2009-09-29 20:00:00,2.03357,2.03402,2.03346,2.03384,101000000.0
2009-09-29 20:05:00,2.03378,2.03435,2.03378,2.03425,97000000.0
2009-09-29 20:10:00,2.03425,2.03721,2.03425,2.03702,77000000.0
2009-09-29 20:15:00,2.03719,2.03854,2.03706,2.03834,82000000.0
2009-09-29 20:20:00,2.0384,2.03865,2.03802,2.03805,54000000.0
2009-09-29 20:25:00,2.03802,2.03833,2.03772,2.03823,76000000.0
2009-09-29 20:30:00,2.03831,2.03831,2.03714,2.03734,106000000.0
2009-09-29 20:35:00,2.03735,2.03745,2.03703,2.03703,60000000.0
2009-09-29 20:40:00,2.03707,2.03784,2.03703,2.03735,49000000.0
2009-09-29 20:45:00,2.03736,2.03767,2.03708,2.03725,61000000.0
2009-09-29 20:50:00,2.03707,2.03741,2.03694,2.0371,59000000.0
2009-09-29 20:55:00,2.03719,2.03719,2.036,2.03609,56000000.0
2009-09-29 21:00:00,2.03596,2.03697,2.03531,2.0369,66000000.0
2009-09-29 21:05:00,2.03676,2.03676,2.03544,2.03557,46000000.0
2009-09-29 21:10:00,2.03594,2.03807,2.03588,2.03747,41000000.0
2009-09-29 21:15:00,2.03765,2.03806,2.0374,2.03805,40000000.0
2009-09-29 21:20:00,2.03789,2.03824,2.03756,2.03824,45000000.0
2009-09-29 21:25:00,2.03829,2.03881,2.038,2.03881,88000000.0
2009-09-29 21:30:00,2.03876,2.03876,2.0383,2.03843,41000000.0
2009-09-29 21:35:00,2.03849,2.03924,2.03833,2.03911,72000000.0
2009-09-29 21:40:00,2.03912,2.03929,2.03866,2.03888,61000000.0
2009-09-29 21:45:00,2.0392,2.03953,2.03837,2.0387,50000000.0
2009-09-29 21:50:00,2.0387,2.03967,2.03866,2.03928,45000000.0
2009-09-29 21:55:00,2.03921,2.0409,2.03903,2.04015,87000000.0
2009-09-29 22:00:00,2.03984,2.04005,2.03936,2.03989,86000000.0
2009-09-29 22:05:00,2.04014,2.04028,2.03962,2.03985,82000000.0
2009-09-29 22:10:00,2.0401,2.04057,2.04005,2.04056,57000000.0
2009-09-29 22:15:00,2.04062,2.04068,2.03931,2.03931,47000000.0
2009-09-29 22:20:00,2.0393,2.03973,2.03885,2.03894,54000000.0
2009-09-29 22:25:00,2.03946,2.04089,2.03936,2.04084,43000000.0
2009-09-29 22:30:00,2.04084,2.04166,2.04084,2.04161,125000000.0
2009-09-29 22:35:00,2.04116,2.04129,2.04055,2.04097,107000000.0
2009-09-29 22:40:00,2.04116,2.04132,2.04068,2.04087,53000000.0
2009-09-29 22:45:00,2.04099,2.04142,2.04019,2.04031,57000000.0
2009-09-29 22:50:00,2.04033,2.04066,2.0401,2.04045,53000000.0
2009-09-29 22:55:00,2.0401,2.04177,2.03988,2.04177,40000000.0
2009-09-29 23:00:00,2.04095,2.04095,2.03951,2.03987,52000000.0
2009-09-29 23:05:00,2.04022,2.04062,2.03972,2.04062,50000000.0
2009-09-29 23:10:00,2.04062,2.04068,2.04,2.04042,37000000.0
2009-09-29 23:15:00,2.04042,2.04047,2.03997,2.04011,48000000.0
2009-09-29 23:20:00,2.03999,2.04027,2.03953,2.03973,36000000.0
2009-09-29 23:25:00,2.03965,2.04046,2.03948,2.03997,67000000.0
2009-09-29 23:30:00,2.03954,2.03954,2.03838,2.03944,56000000.0
2009-09-29 23:35:00,2.03938,2.03943,2.03805,2.03815,47000000.0
2009-09-29 23:40:00,2.03794,2.03819,2.03726,2.03743,64000000.0
2009-09-29 23:45:00,2.03788,2.03788,2.03673,2.03707,37000000.0
2009-09-29 23:50:00,2.03748,2.03772,2.03728,2.0374,40000000.0
2009-09-29 23:55:00,2.03703,2.0378,2.03679,2.03777,72000000.0
2009-09-30 00:00:00,2.03775,2.03776,2.03682,2.03724,46000000.0
2009-09-30 00:05:00,2.03753,2.03855,2.03701,2.03855,41000000.0
2009-09-30 00:10:00,2.03853,2.03901,2.03795,2.03834,57000000.0
2009-09-30 00:15:00,2.03791,2.03864,2.03774,2.03797,39000000.0
2009-09-30 00:20:00,2.03781,2.03802,2.0372,2.0376,42000000.0
2009-09-30 00:25:00,2.03738,2.03762,2.03715,2.03729,43000000.0
2009-09-30 00:30:00,2.03762,2.03801,2.03738,2.03792,52000000.0
2009-09-30 00:35:00,2.03811,2.03811,2.03545,2.03757,34000000.0
2009-09-30 00:40:00,2.03736,2.03754,2.03671,2.03698,32000000.0
2009-09-30 00:45:00,2.03716,2.03773,2.03716,2.03773,51000000.0
2009-09-30 00:50:00,2.03776,2.03788,2.03732,2.03765,44000000.0
2009-09-30 00:55:00,2.03764,2.03786,2.03648,2.03666,36000000.0
2009-09-30 01:00:00,2.03674,2.03712,2.03544,2.03544,54000000.0
2009-09-30 01:05:00,2.03482,2.0352,2.03456,2.0348,36000000.0
2009-09-30 01:10:00,2.03487,2.03558,2.03457,2.03533,49000000.0
2009-09-30 01:15:00,2.03564,2.03565,2.03515,2.03543,47000000.0
2009-09-30 01:20:00,2.03539,2.03539,2.03439,2.03478,45000000.0
2009-09-30 01:25:00,2.03498,2.03513,2.03426,2.03426,57000000.0
2009-09-30 01:30:00,2.03457,2.03462,2.03403,2.03455,69000000.0
2009-09-30 01:35:00,2.03453,2.03475,2.03438,2.03468,48000000.0
2009-09-30 01:40:00,2.03492,2.0356,2.03483,2.03554,40000000.0
2009-09-30 01:45:00,2.03555,2.03613,2.03501,2.03551,43000000.0
2009-09-30 01:50:00,2.03564,2.03579,2.03409,2.03467,55000000.0
2009-09-30 01:55:00,2.03503,2.03514,2.03349,2.03436,63000000.0
2009-09-30 02:00:00,2.03405,2.03416,2.0322,2.03359,35000000.0
2009-09-30 02:05:00,2.03394,2.03469,2.03392,2.03403,38000000.0
2009-09-30 02:10:00,2.03403,2.03493,2.03403,2.03491,35000000.0
2009-09-30 02:15:00,2.0346,2.03469,2.03409,2.03436,42000000.0
2009-09-30 02:20:00,2.03422,2.03521,2.03422,2.03494,38000000.0
2009-09-30 02:25:00,2.03465,2.03533,2.03378,2.03378,40000000.0
2009-09-30 02:30:00,2.03363,2.03363,2.03233,2.03292,40000000.0
2009-09-30 02:35:00,2.03282,2.03316,2.03223,2.03239,40000000.0
2009-09-30 02:40:00,2.03246,2.03282,2.03195,2.03205,36000000.0
2009-09-30 02:45:00,2.03189,2.0325,2.03145,2.03216,45000000.0
2009-09-30 02:50:00,2.03188,2.03329,2.03134,2.03326,40000000.0
2009-09-30 02:55:00,2.03299,2.03347,2.03252,2.03347,42000000.0
2009-09-30 03:00:00,2.03407,2.03456,2.03327,2.03327,37000000.0
2009-09-30 03:05:00,2.03333,2.03417,2.03309,2.03417,41000000.0
2009-09-30 03:10:00,2.03405,2.03506,2.03366,2.03427,40000000.0
2009-09-30 03:15:00,2.03381,2.03394,2.0325,2.03275,41000000.0
2009-09-30 03:20:00,2.03281,2.03358,2.03267,2.03298,42000000.0
2009-09-30 03:25:00,2.03286,2.03422,2.03269,2.03366,39000000.0
2009-09-30 03:30:00,2.03178,2.03402,2.03138,2.03373,42000000.0
2009-09-30 03:35:00,2.03357,2.03357,2.03279,2.0331,42000000.0
2009-09-30 03:40:00,2.03355,2.03371,2.03292,2.03358,36000000.0
2009-09-30 03:45:00,2.03329,2.03383,2.03262,2.03324,42000000.0
2009-09-30 03:50:00,2.03302,2.0332,2.03226,2.03263,42000000.0
2009-09-30 03:55:00,2.03253,2.03253,2.03127,2.03131,36000000.0
2009-09-30 04:00:00,2.0312,2.0312,2.02753,2.02846,42000000.0
2009-09-30 04:05:00,2.0283,2.02874,2.0268,2.02792,43000000.0
2009-09-30 04:10:00,2.02801,2.02954,2.02757,2.02876,40000000.0
2009-09-30 04:15:00,2.02875,2.02936,2.02816,2.02936,35000000.0
2009-09-30 04:20:00,2.02996,2.03048,2.0296,2.03034,39000000.0
2009-09-30 04:25:00,2.03052,2.03084,2.03011,2.03076,36000000.0
2009-09-30 04:30:00,2.03071,2.03085,2.02981,2.03005,42000000.0
2009-09-30 04:35:00,2.03009,2.03009,2.02908,2.02925,38000000.0
2009-09-30 04:40:00,2.0291,2.0291,2.02738,2.02738,38000000.0
2009-09-30 04:45:00,2.02752,2.02795,2.02663,2.02689,42000000.0
2009-09-30 04:50:00,2.02686,2.02709,2.02585,2.02626,38000000.0
2009-09-30 04:55:00,2.02623,2.02671,2.02561,2.02636,38000000.0
2009-09-30 05:00:00,2.02653,2.028,2.02653,2.02746,38000000.0
2009-09-30 05:05:00,2.02726,2.02753,2.02693,2.02705,38000000.0
2009-09-30 05:10:00,2.0267,2.02689,2.02604,2.02658,41000000.0
2009-09-30 05:15:00,2.02647,2.02722,2.02622,2.02722,36000000.0
2009-09-30 05:20:00,2.02721,2.02721,2.02577,2.02584,42000000.0
2009-09-30 05:25:00,2.02649,2.02743,2.02608,2.02739,38000000.0
2009-09-30 05:30:00,2.02739,2.02793,2.02684,2.02784,43000000.0
2009-09-30 05:35:00,2.0279,2.02821,2.02626,2.02661,35000000.0
2009-09-30 05:40:00,2.02647,2.02647,2.02429,2.02628,36000000.0
2009-09-30 05:45:00,2.02636,2.02663,2.02605,2.02625,40000000.0
2009-09-30 05:50:00,2.02633,2.02636,2.02586,2.02596,37000000.0
2009-09-30 05:55:00,2.02581,2.02688,2.02534,2.02556,38000000.0
2009-09-30 06:00:00,2.02531,2.02611,2.02531,2.02598,37000000.0
2009-09-30 06:05:00,2.02629,2.02752,2.02593,2.02752,36000000.0
2009-09-30 06:10:00,2.02739,2.02796,2.02725,2.02794,39000000.0
2009-09-30 06:15:00,2.02777,2.0278,2.02704,2.02704,33000000.0
2009-09-30 06:20:00,2.02698,2.02729,2.02667,2.02713,44000000.0
2009-09-30 06:25:00,2.02746,2.02787,2.0266,2.02741,45000000.0
2009-09-30 06:30:00,2.02757,2.02854,2.02757,2.02782,36000000.0
2009-09-30 06:35:00,2.02759,2.02938,2.02751,2.0291,38000000.0
2009-09-30 06:40:00,2.02881,2.02882,2.02776,2.02821,39000000.0
2009-09-30 06:45:00,2.02879,2.02906,2.02809,2.02812,34000000.0
2009-09-30 06:50:00,2.02802,2.02869,2.02802,2.02869,44000000.0
2009-09-30 06:55:00,2.02842,2.02962,2.02842,2.02948,35000000.0
2009-09-30 07:00:00,2.0293,2.02935,2.02833,2.02835,34000000.0
2009-09-30 07:05:00,2.02837,2.02853,2.02784,2.0279,40000000.0
2009-09-30 07:10:00,2.02773,2.02804,2.0277,2.0277,37000000.0
2009-09-30 07:15:00,2.02787,2.02873,2.02787,2.02861,39000000.0
2009-09-30 07:20:00,2.02835,2.02895,2.02834,2.02884,46000000.0
2009-09-30 07:25:00,2.029,2.02915,2.02783,2.02783,37000000.0
2009-09-30 07:30:00,2.02759,2.02778,2.02704,2.02704,39000000.0
2009-09-30 07:35:00,2.02697,2.02712,2.02582,2.02712,40000000.0
2009-09-30 07:40:00,2.02704,2.02704,2.02667,2.02688,42000000.0
2009-09-30 07:45:00,2.02681,2.02756,2.02667,2.0271,39000000.0
2009-09-30 07:50:00,2.02721,2.02789,2.02699,2.02699,42000000.0
2009-09-30 07:55:00,2.02695,2.02717,2.0248,2.02572,39000000.0
2009-09-30 08:00:00,2.02567,2.0259,2.02426,2.02489,41000000.0
2009-09-30 08:05:00,2.02608,2.02673,2.02585,2.02585,36000000.0
2009-09-30 08:10:00,2.02575,2.02615,2.02535,2.02551,40000000.0
2009-09-30 08:15:00,2.02522,2.02606,2.02431,2.02606,42000000.0
2009-09-30 08:20:00,2.02603,2.02622,2.02575,2.02575,38000000.0
2009-09-30 08:25:00,2.02568,2.02614,2.02505,2.02614,39000000.0
2009-09-30 08:30:00,2.02685,2.02737,2.02636,2.02652,38000000.0
2009-09-30 08:35:00,2.02631,2.02745,2.02587,2.0273,44000000.0
2009-09-30 08:40:00,2.02748,2.02748,2.02639,2.0264,42000000.0
2009-09-30 08:45:00,2.02624,2.02624,2.02388,2.02475,42000000.0
2009-09-30 08:50:00,2.02488,2.02516,2.02383,2.02446,40000000.0
2009-09-30 08:55:00,2.02447,2.02493,2.02428,2.02483,36000000.0
2009-09-30 09:00:00,2.02492,2.0259,2.02492,2.0259,41000000.0
2009-09-30 09:05:00,2.02573,2.02573,2.02418,2.02446,42000000.0
2009-09-30 09:10:00,2.02421,2.0251,2.02407,2.02477,44000000.0
2009-09-30 09:15:00,2.02519,2.02615,2.02519,2.02533,41000000.0
2009-09-30 09:20:00,2.02567,2.02715,2.02567,2.02715,38000000.0
2009-09-30 09:25:00,2.02679,2.02753,2.0267,2.02701,46000000.0
2009-09-30 09:30:00,2.027,2.02753,2.0256,2.02616,36000000.0
2009-09-30 09:35:00,2.02623,2.02687,2.02491,2.02629,47000000.0
2009-09-30 09:40:00,2.02599,2.02768,2.02542,2.02727,42000000.0
2009-09-30 09:45:00,2.0265,2.02887,2.02571,2.02887,44000000.0
2009-09-30 09:50:00,2.02889,2.02973,2.02829,2.02965,44000000.0
2009-09-30 09:55:00,2.03001,2.03078,2.02939,2.03069,42000000.0
2009-09-30 10:00:00,2.03088,2.03104,2.02983,2.02998,44000000.0
2009-09-30 10:05:00,2.03004,2.03036,2.02948,2.02948,39000000.0
2009-09-30 10:10:00,2.02929,2.02942,2.02803,2.02861,37000000.0
2009-09-30 10:15:00,2.02869,2.03003,2.02846,2.02995,45000000.0
2009-09-30 10:20:00,2.02989,2.03024,2.02963,2.02973,36000000.0
2009-09-30 10:25:00,2.02968,2.02972,2.02708,2.02755,45000000.0
2009-09-30 10:30:00,2.02765,2.02804,2.02731,2.02787,38000000.0
2009-09-30 10:35:00,2.02787,2.02798,2.02723,2.02747,41000000.0
2009-09-30 10:40:00,2.02748,2.0284,2.02739,2.02823,36000000.0
2009-09-30 10:45:00,2.02817,2.02904,2.02807,2.02904,40000000.0
2009-09-30 10:50:00,2.02912,2.02912,2.02837,2.02858,44000000.0
2009-09-30 10:55:00,2.02832,2.02894,2.02666,2.02842,40000000.0
2009-09-30 11:00:00,2.02768,2.02768,2.02579,2.02687,47000000.0
2009-09-30 11:05:00,2.02667,2.02753,2.02635,2.02667,37000000.0
2009-09-30 11:10:00,2.02703,2.0272,2.02594,2.02594,47000000.0
2009-09-30 11:15:00,2.02596,2.02739,2.0256,2.02704,42000000.0
2009-09-30 11:20:00,2.02692,2.02852,2.0265,2.0284,35000000.0
2009-09-30 11:25:00,2.02844,2.02978,2.02807,2.02936,42000000.0
2009-09-30 11:30:00,2.02984,2.03091,2.02967,2.03076,43000000.0
2009-09-30 11:35:00,2.03049,2.03134,2.03049,2.031,41000000.0
2009-09-30 11:40:00,2.03179,2.03255,2.03115,2.03211,47000000.0
2009-09-30 11:45:00,2.0323,2.03317,2.0322,2.0329,44000000.0
2009-09-30 11:50:00,2.03272,2.03324,2.03147,2.03152,44000000.0
2009-09-30 11:55:00,2.03137,2.03146,2.03102,2.03131,43000000.0
2009-09-30 12:00:00,2.03109,2.0313,2.03056,2.0306,43000000.0
2009-09-30 12:05:00,2.03039,2.03052,2.0295,2.02964,42000000.0
2009-09-30 12:10:00,2.02987,2.03122,2.02952,2.03092,38000000.0
2009-09-30 12:15:00,2.03081,2.03104,2.02985,2.03015,44000000.0
2009-09-30 12:20:00,2.03,2.03078,2.02844,2.03072,39000000.0
2009-09-30 12:25:00,2.03057,2.03077,2.02997,2.03077,39000000.0
2009-09-30 12:30:00,2.03114,2.03151,2.03001,2.0303,39000000.0
2009-09-30 12:35:00,2.0304,2.03083,2.03015,2.03071,42000000.0
2009-09-30 12:40:00,2.03078,2.03113,2.03047,2.03086,37000000.0
2009-09-30 12:45:00,2.03051,2.03086,2.0301,2.03038,42000000.0
2009-09-30 12:50:00,2.03021,2.03068,2.03004,2.03062,41000000.0
2009-09-30 12:55:00,2.03075,2.03122,2.03049,2.03112,37000000.0
2009-09-30 13:00:00,2.03088,2.03131,2.0303,2.03131,38000000.0
2009-09-30 13:05:00,2.03142,2.03237,2.03133,2.03187,37000000.0
2009-09-30 13:10:00,2.03183,2.03259,2.03168,2.03259,40000000.0
2009-09-30 13:15:00,2.03249,2.03262,2.03115,2.03151,40000000.0
2009-09-30 13:20:00,2.03164,2.03216,2.03126,2.03166,41000000.0
2009-09-30 13:25:00,2.03169,2.03169,2.03107,2.03113,61000000.0
2009-09-30 13:30:00,2.03112,2.03112,2.03025,2.03033,75000000.0
2009-09-30 13:35:00,2.0306,2.03097,2.03045,2.03092,84000000.0
2009-09-30 13:40:00,2.03098,2.03117,2.0306,2.03084,86000000.0
2009-09-30 13:45:00,2.03071,2.03092,2.03038,2.03052,104000000.0
2009-09-30 13:50:00,2.02986,2.02986,2.02823,2.0287,128000000.0
2009-09-30 13:55:00,2.02896,2.02936,2.02829,2.02931,124000000.0
2009-09-30 14:00:00,2.02905,2.02943,2.02829,2.02829,144000000.0
2009-09-30 14:05:00,2.02819,2.0285,2.02788,2.0281,144000000.0
2009-09-30 14:10:00,2.02778,2.02791,2.02688,2.02769,101000000.0
2009-09-30 14:15:00,2.02843,2.02945,2.02798,2.02857,145000000.0
2009-09-30 14:20:00,2.02846,2.02847,2.02681,2.02728,143000000.0
2009-09-30 14:25:00,2.02708,2.02743,2.02591,2.02591,118000000.0
2009-09-30 14:30:00,2.02548,2.02677,2.02488,2.02568,128000000.0
2009-09-30 14:35:00,2.02563,2.02659,2.02539,2.02606,165000000.0
2009-09-30 14:40:00,2.02602,2.02658,2.02542,2.02544,141000000.0
2009-09-30 14:45:00,2.02538,2.02623,2.02435,2.02612,104000000.0
2009-09-30 14:50:00,2.02634,2.02634,2.0248,2.02511,126000000.0
2009-09-30 14:55:00,2.02518,2.02644,2.02518,2.02581,91000000.0
2009-09-30 15:00:00,2.02579,2.02601,2.02479,2.02502,131000000.0
2009-09-30 15:05:00,2.025,2.02541,2.02375,2.02386,129000000.0
2009-09-30 15:10:00,2.02395,2.02396,2.02338,2.02356,160000000.0
2009-09-30 15:15:00,2.02357,2.02375,2.0227,2.0227,82000000.0
2009-09-30 15:20:00,2.02292,2.02377,2.02292,2.02307,110000000.0
2009-09-30 15:25:00,2.02282,2.02346,2.02014,2.02061,188000000.0
2009-09-30 15:30:00,2.02069,2.02252,2.02042,2.02145,208000000.0
2009-09-30 15:35:00,2.02159,2.02233,2.02125,2.02233,178000000.0
2009-09-30 15:40:00,2.02273,2.02555,2.02264,2.02537,180000000.0
2009-09-30 15:45:00,2.02594,2.02709,2.02485,2.02709,149000000.0
2009-09-30 15:50:00,2.02686,2.0269,2.02511,2.02511,112000000.0
2009-09-30 15:55:00,2.02577,2.02824,2.02547,2.02822,150000000.0
2009-09-30 16:00:00,2.02809,2.02958,2.0274,2.0289,200000000.0
2009-09-30 16:05:00,2.02873,2.02893,2.02821,2.0289,188000000.0
2009-09-30 16:10:00,2.0289,2.02926,2.02769,2.02769,169000000.0
2009-09-30 16:15:00,2.02741,2.02799,2.02696,2.02707,185000000.0
2009-09-30 16:20:00,2.02716,2.02908,2.02695,2.02884,231000000.0
2009-09-30 16:25:00,2.02906,2.02915,2.02815,2.02815,173000000.0
2009-09-30 16:30:00,2.02836,2.02904,2.02802,2.02805,183000000.0
2009-09-30 16:35:00,2.02815,2.02815,2.02632,2.02655,229000000.0
2009-09-30 16:40:00,2.02658,2.02674,2.02603,2.02652,218000000.0
2009-09-30 16:45:00,2.02676,2.02685,2.02589,2.02594,236000000.0
2009-09-30 16:50:00,2.02581,2.02581,2.02365,2.02388,142000000.0
2009-09-30 16:55:00,2.02332,2.02332,2.01989,2.01993,178000000.0
2009-09-30 17:00:00,2.02033,2.0221,2.0203,2.02133,176000000.0
2009-09-30 17:05:00,2.02137,2.02137,2.01991,2.02019,206000000.0
2009-09-30 17:10:00,2.01965,2.02076,2.01965,2.02049,165000000.0
2009-09-30 17:15:00,2.02088,2.0215,2.02081,2.02115,139000000.0
2009-09-30 17:20:00,2.02107,2.02167,2.02073,2.02088,140000000.0
2009-09-30 17:25:00,2.02119,2.02205,2.02091,2.02194,157000000.0
2009-09-30 17:30:00,2.02211,2.02293,2.02167,2.02167,301000000.0
2009-09-30 17:35:00,2.02129,2.02258,2.02126,2.02232,233000000.0
2009-09-30 17:40:00,2.0227,2.02421,2.0227,2.02421,225000000.0
2009-09-30 17:45:00,2.02397,2.02469,2.02386,2.02415,303000000.0
2009-09-30 17:50:00,2.02429,2.02491,2.02413,2.02464,232000000.0
2009-09-30 17:55:00,2.02469,2.02499,2.02268,2.02268,196000000.0
2009-09-30 18:00:00,2.02237,2.02237,2.02076,2.02076,190000000.0
2009-09-30 18:05:00,2.02043,2.02092,2.01987,2.02001,196000000.0
2009-09-30 18:10:00,2.02,2.02034,2.0194,2.01947,136000000.0
2009-09-30 18:15:00,2.01951,2.02012,2.01829,2.02005,226000000.0
2009-09-30 18:20:00,2.02033,2.02065,2.01919,2.02022,228000000.0
2009-09-30 18:25:00,2.02025,2.023,2.02025,2.02282,151000000.0
2009-09-30 18:30:00,2.02286,2.02427,2.02286,2.02389,194000000.0
2009-09-30 18:35:00,2.02379,2.02387,2.02301,2.02312,273000000.0
2009-09-30 18:40:00,2.02308,2.0232,2.02247,2.0225,232000000.0
2009-09-30 18:45:00,2.02223,2.02311,2.02223,2.02254,216000000.0
2009-09-30 18:50:00,2.02253,2.02274,2.02188,2.02214,129000000.0
2009-09-30 18:55:00,2.02205,2.02242,2.02164,2.02164,98000000.0
2009-09-30 19:00:00,2.0218,2.02259,2.02169,2.02202,129000000.0
2009-09-30 19:05:00,2.02192,2.02289,2.0218,2.02256,232000000.0
2009-09-30 19:10:00,2.02275,2.02301,2.02241,2.02255,148000000.0
2009-09-30 19:15:00,2.02244,2.02302,2.0218,2.0218,123000000.0
2009-09-30 19:20:00,2.02211,2.02286,2.02211,2.02253,120000000.0
2009-09-30 19:25:00,2.02262,2.02274,2.02184,2.02221,216000000.0
2009-09-30 19:30:00,2.02242,2.02275,2.02207,2.02249,154000000.0
2009-09-30 19:35:00,2.02254,2.0236,2.02232,2.02323,101000000.0
2009-09-30 19:40:00,2.02348,2.02451,2.02346,2.02425,94000000.0
2009-09-30 19:45:00,2.02431,2.02467,2.02411,2.02419,118000000.0
2009-09-30 19:50:00,2.02419,2.02421,2.02327,2.02352,93000000.0
2009-09-30 19:55:00,2.02366,2.02574,2.02328,2.02563,106000000.0
2009-09-30 20:00:00,2.02523,2.02532,2.02333,2.02344,101000000.0
2009-09-30 20:05:00,2.02358,2.02391,2.02347,2.02359,97000000.0
2009-09-30 20:10:00,2.02368,2.0238,2.02264,2.02296,77000000.0
2009-09-30 20:15:00,2.02302,2.0238,2.02296,2.02374,82000000.0
2009-09-30 20:20:00,2.02371,2.02563,2.02359,2.02519,54000000.0
2009-09-30 20:25:00,2.0252,2.0252,2.02433,2.02455,76000000.0
2009-09-30 20:30:00,2.02457,2.02471,2.02391,2.02395,106000000.0
2009-09-30 20:35:00,2.02399,2.0248,2.02395,2.02479,60000000.0
2009-09-30 20:40:00,2.02495,2.02524,2.02414,2.02414,49000000.0
2009-09-30 20:45:00,2.02412,2.02486,2.02355,2.02486,61000000.0
2009-09-30 20:50:00,2.02485,2.02512,2.02392,2.02507,59000000.0
2009-09-30 20:55:00,2.02538,2.02554,2.02375,2.02375,56000000.0
2009-09-30 21:00:00,2.02359,2.02389,2.02333,2.02348,66000000.0
2009-09-30 21:05:00,2.0237,2.02484,2.0237,2.02456,46000000.0
2009-09-30 21:10:00,2.02461,2.02621,2.02345,2.02603,41000000.0
2009-09-30 21:15:00,2.02614,2.02702,2.02614,2.02676,40000000.0
2009-09-30 21:20:00,2.02612,2.02719,2.02525,2.02715,45000000.0
2009-09-30 21:25:00,2.02708,2.02775,2.02659,2.02659,88000000.0
2009-09-30 21:30:00,2.02655,2.02791,2.02579,2.02621,41000000.0
2009-09-30 21:35:00,2.02649,2.02699,2.02566,2.02592,72000000.0
2009-09-30 21:40:00,2.02591,2.02719,2.02581,2.02676,61000000.0
2009-09-30 21:45:00,2.02645,2.02668,2.02519,2.02538,50000000.0
2009-09-30 21:50:00,2.02555,2.02568,2.02449,2.02462,45000000.0
2009-09-30 21:55:00,2.02455,2.02541,2.02455,2.02541,87000000.0
2009-09-30 22:00:00,2.02534,2.02578,2.02505,2.02529,86000000.0
2009-09-30 22:05:00,2.02534,2.02565,2.02345,2.02345,82000000.0
2009-09-30 22:10:00,2.02383,2.02416,2.0233,2.02359,57000000.0
2009-09-30 22:15:00,2.02362,2.02478,2.02362,2.02444,47000000.0
2009-09-30 22:20:00,2.02443,2.02537,2.02389,2.02389,54000000.0
2009-09-30 22:25:00,2.02392,2.02427,2.02343,2.02385,43000000.0
2009-09-30 22:30:00,2.02426,2.02497,2.02328,2.02487,125000000.0
2009-09-30 22:35:00,2.0249,2.0254,2.02475,2.02522,107000000.0
2009-09-30 22:40:00,2.02507,2.02601,2.02507,2.02542,53000000.0
2009-09-30 22:45:00,2.02545,2.0263,2.02294,2.02294,57000000.0
2009-09-30 22:50:00,2.02295,2.02515,2.02295,2.02491,53000000.0
2009-09-30 22:55:00,2.02459,2.02494,2.02327,2.02327,40000000.0
2009-09-30 23:00:00,2.02241,2.02293,2.02174,2.0227,52000000.0
2009-09-30 23:05:00,2.02259,2.02357,2.0219,2.02328,50000000.0
2009-09-30 23:10:00,2.02314,2.02337,2.02179,2.02179,37000000.0
2009-09-30 23:15:00,2.02191,2.02284,2.0208,2.02178,48000000.0
2009-09-30 23:20:00,2.02122,2.02211,2.02103,2.02197,34000000.0
2009-09-30 23:25:00,2.02167,2.02204,2.02092,2.0216,67000000.0
2009-09-30 23:30:00,2.02154,2.02187,2.02106,2.02186,56000000.0
2009-09-30 23:35:00,2.02191,2.02333,2.02137,2.02319,47000000.0
2009-09-30 23:40:00,2.02346,2.02368,2.02202,2.02279,64000000.0
2009-09-30 23:45:00,2.02301,2.02336,2.02221,2.02306,37000000.0
2009-09-30 23:50:00,2.02297,2.02297,2.02187,2.02255,40000000.0
2009-09-30 23:55:00,2.02252,2.02291,2.02236,2.02285,72000000.0
2009-10-01 00:00:00,2.02294,2.02317,2.02256,2.02294,46000000.0
2009-10-01 00:05:00,2.02305,2.0231,2.02184,2.0231,41000000.0
2009-10-01 00:10:00,2.02292,2.02302,2.02262,2.02293,57000000.0
2009-10-01 00:15:00,2.0225,2.02312,2.0222,2.02305,39000000.0
2009-10-01 00:20:00,2.02298,2.02325,2.02248,2.02297,42000000.0
2009-10-01 00:25:00,2.02272,2.02283,2.02249,2.02256,43000000.0
2009-10-01 00:30:00,2.02248,2.02268,2.0217,2.02203,52000000.0
2009-10-01 00:35:00,2.02201,2.02228,2.02005,2.02162,34000000.0
2009-10-01 00:40:00,2.02147,2.022,2.02108,2.02138,32000000.0
2009-10-01 00:45:00,2.02159,2.02184,2.02122,2.02171,51000000.0
2009-10-01 00:50:00,2.02181,2.02253,2.0213,2.02145,44000000.0
2009-10-01 00:55:00,2.0215,2.02174,2.02031,2.02173,36000000.0
2009-10-01 01:00:00,2.02175,2.02386,2.02161,2.02373,54000000.0
2009-10-01 01:05:00,2.02369,2.02398,2.02311,2.0237,44000000.0
2009-10-01 01:10:00,2.0238,2.02454,2.02375,2.02423,49000000.0
2009-10-01 01:15:00,2.02425,2.02505,2.02365,2.02372,47000000.0
2009-10-01 01:20:00,2.0237,2.02454,2.02359,2.02436,45000000.0
2009-10-01 01:25:00,2.02449,2.02517,2.02442,2.02445,57000000.0
2009-10-01 01:30:00,2.02446,2.025,2.02378,2.0238,69000000.0
2009-10-01 01:35:00,2.0237,2.02455,2.02361,2.0243,48000000.0
2009-10-01 01:40:00,2.0243,2.02515,2.02373,2.02507,40000000.0
2009-10-01 01:45:00,2.02511,2.0254,2.0248,2.0248,43000000.0
2009-10-01 01:50:00,2.02454,2.02552,2.02394,2.02516,55000000.0
2009-10-01 01:55:00,2.02538,2.02553,2.02478,2.02522,63000000.0
2009-10-01 02:00:00,2.02496,2.02527,2.02318,2.02435,35000000.0
2009-10-01 02:05:00,2.02426,2.02471,2.02426,2.02448,38000000.0
2009-10-01 02:10:00,2.02458,2.02524,2.02458,2.02515,35000000.0
2009-10-01 02:15:00,2.02503,2.02515,2.02329,2.02361,42000000.0
2009-10-01 02:20:00,2.02368,2.02486,2.02368,2.02445,38000000.0
2009-10-01 02:25:00,2.0245,2.02541,2.02438,2.02477,40000000.0
2009-10-01 02:30:00,2.02457,2.02582,2.02442,2.02562,40000000.0
2009-10-01 02:35:00,2.02554,2.02554,2.02259,2.02311,40000000.0
2009-10-01 02:40:00,2.02329,2.02371,2.02314,2.02333,36000000.0
2009-10-01 02:45:00,2.02323,2.02337,2.02268,2.02298,43000000.0
2009-10-01 02:50:00,2.02282,2.02422,2.02282,2.0239,36000000.0
2009-10-01 02:55:00,2.02319,2.02395,2.02289,2.02353,42000000.0
2009-10-01 03:00:00,2.0237,2.02381,2.02331,2.02373,37000000.0
2009-10-01 03:05:00,2.02384,2.02395,2.02293,2.02347,41000000.0
2009-10-01 03:10:00,2.0234,2.02344,2.02289,2.02318,40000000.0
2009-10-01 03:15:00,2.02328,2.0233,2.02234,2.02292,45000000.0
2009-10-01 03:20:00,2.02281,2.0234,2.02273,2.02327,42000000.0
2009-10-01 03:25:00,2.02331,2.02465,2.02303,2.02386,42000000.0
2009-10-01 03:30:00,2.02411,2.02542,2.02402,2.02519,42000000.0
2009-10-01 03:35:00,2.02564,2.02629,2.02456,2.02525,42000000.0
2009-10-01 03:40:00,2.02508,2.02539,2.02401,2.02428,36000000.0
2009-10-01 03:45:00,2.02483,2.02514,2.02439,2.0251,42000000.0
2009-10-01 03:50:00,2.02497,2.02522,2.02462,2.0249,43000000.0
2009-10-01 03:55:00,2.02492,2.02547,2.02461,2.02525,36000000.0
2009-10-01 04:00:00,2.02541,2.02591,2.02475,2.02528,42000000.0
2009-10-01 04:05:00,2.02477,2.02554,2.02282,2.02472,43000000.0
2009-10-01 04:10:00,2.0246,2.02469,2.02402,2.02456,40000000.0
2009-10-01 04:15:00,2.02465,2.02494,2.02414,2.02436,35000000.0
2009-10-01 04:20:00,2.02392,2.02542,2.02392,2.02542,44000000.0
2009-10-01 04:25:00,2.02552,2.02597,2.02528,2.02557,36000000.0
2009-10-01 04:30:00,2.02557,2.0257,2.02479,2.02504,42000000.0
2009-10-01 04:35:00,2.02475,2.02489,2.02367,2.02367,41000000.0
2009-10-01 04:40:00,2.02358,2.02416,2.0232,2.02337,38000000.0
2009-10-01 04:45:00,2.02387,2.02449,2.0231,2.02449,45000000.0
2009-10-01 04:50:00,2.0248,2.02532,2.02418,2.02525,38000000.0
2009-10-01 04:55:00,2.02566,2.02575,2.02485,2.02547,38000000.0
2009-10-01 05:00:00,2.02509,2.02561,2.02407,2.02442,34000000.0
2009-10-01 05:05:00,2.02466,2.02474,2.02371,2.02405,38000000.0
2009-10-01 05:10:00,2.02418,2.0246,2.02379,2.0246,41000000.0
2009-10-01 05:15:00,2.02439,2.0245,2.0232,2.02394,36000000.0
2009-10-01 05:20:00,2.02384,2.02427,2.02351,2.02386,42000000.0
2009-10-01 05:25:00,2.02437,2.02442,2.02367,2.02388,38000000.0
2009-10-01 05:30:00,2.0239,2.02494,2.02388,2.02494,43000000.0
2009-10-01 05:35:00,2.02531,2.02601,2.02406,2.02548,37000000.0
2009-10-01 05:40:00,2.02538,2.02736,2.02522,2.02736,36000000.0
2009-10-01 05:45:00,2.02701,2.0272,2.02592,2.02598,40000000.0
2009-10-01 05:50:00,2.02601,2.02623,2.02519,2.02623,37000000.0
2009-10-01 05:55:00,2.02631,2.02661,2.02609,2.02625,38000000.0
2009-10-01 06:00:00,2.02587,2.0264,2.02526,2.0264,37000000.0
2009-10-01 06:05:00,2.02635,2.02673,2.0261,2.02629,36000000.0
2009-10-01 06:10:00,2.02626,2.02647,2.02565,2.0258,39000000.0
2009-10-01 06:15:00,2.02603,2.02614,2.02563,2.02573,33000000.0
2009-10-01 06:20:00,2.02596,2.02599,2.0254,2.02593,44000000.0
2009-10-01 06:25:00,2.02605,2.02632,2.02538,2.02626,45000000.0
2009-10-01 06:30:00,2.0263,2.02694,2.02583,2.02694,36000000.0
2009-10-01 06:35:00,2.02773,2.02847,2.02717,2.0281,35000000.0
2009-10-01 06:40:00,2.02809,2.02824,2.02753,2.02821,36000000.0
2009-10-01 06:45:00,2.02833,2.0284,2.02776,2.02801,34000000.0
2009-10-01 06:50:00,2.02774,2.02792,2.02701,2.02748,44000000.0
2009-10-01 06:55:00,2.02707,2.0291,2.02695,2.02901,35000000.0
2009-10-01 07:00:00,2.02937,2.02952,2.02806,2.02862,34000000.0
2009-10-01 07:05:00,2.0285,2.02895,2.0285,2.0288,40000000.0
2009-10-01 07:10:00,2.02825,2.02907,2.02825,2.02877,37000000.0
2009-10-01 07:15:00,2.02878,2.02878,2.02838,2.02841,39000000.0
2009-10-01 07:20:00,2.02787,2.02946,2.02787,2.02922,46000000.0
2009-10-01 07:25:00,2.02904,2.02904,2.02808,2.02808,37000000.0
2009-10-01 07:30:00,2.02792,2.02804,2.0267,2.0267,39000000.0
2009-10-01 07:35:00,2.02691,2.02752,2.02661,2.02752,40000000.0
2009-10-01 07:40:00,2.02754,2.02832,2.02702,2.02745,42000000.0
2009-10-01 07:45:00,2.02752,2.02752,2.02415,2.02513,39000000.0
2009-10-01 07:50:00,2.02504,2.02662,2.02481,2.02521,42000000.0
2009-10-01 07:55:00,2.0251,2.0251,2.0238,2.02389,36000000.0
2009-10-01 08:00:00,2.02336,2.02642,2.02336,2.02576,41000000.0
2009-10-01 08:05:00,2.02574,2.02658,2.02381,2.02382,36000000.0
2009-10-01 08:10:00,2.02435,2.02445,2.02185,2.02185,40000000.0
2009-10-01 08:15:00,2.02133,2.02197,2.02061,2.02091,42000000.0
2009-10-01 08:20:00,2.02059,2.02155,2.02059,2.02098,38000000.0
2009-10-01 08:25:00,2.02074,2.02141,2.02042,2.02042,39000000.0
2009-10-01 08:30:00,2.02086,2.02149,2.01984,2.01984,38000000.0
2009-10-01 08:35:00,2.01976,2.02054,2.01839,2.01839,44000000.0
2009-10-01 08:40:00,2.01811,2.01825,2.01748,2.01748,42000000.0
2009-10-01 08:45:00,2.01749,2.01867,2.01614,2.01817,45000000.0
2009-10-01 08:50:00,2.01838,2.01887,2.01778,2.01789,40000000.0
2009-10-01 08:55:00,2.01799,2.01806,2.01498,2.01498,36000000.0
2009-10-01 09:00:00,2.01482,2.01816,2.01482,2.01816,41000000.0
2009-10-01 09:05:00,2.018,2.01859,2.01749,2.01756,42000000.0
2009-10-01 09:10:00,2.01722,2.0179,2.0167,2.01684,44000000.0
2009-10-01 09:15:00,2.017,2.01701,2.01621,2.01651,41000000.0
2009-10-01 09:20:00,2.01654,2.01769,2.01591,2.01769,38000000.0
2009-10-01 09:25:00,2.01765,2.0179,2.0175,2.01778,46000000.0
2009-10-01 09:30:00,2.01772,2.01849,2.01755,2.01821,36000000.0
2009-10-01 09:35:00,2.01889,2.01889,2.01636,2.01837,47000000.0
2009-10-01 09:40:00,2.01829,2.01846,2.01777,2.01793,42000000.0
2009-10-01 09:45:00,2.01788,2.01837,2.01772,2.01814,44000000.0
2009-10-01 09:50:00,2.01818,2.01835,2.01766,2.01802,44000000.0
2009-10-01 09:55:00,2.01779,2.01779,2.0173,2.01758,37000000.0
2009-10-01 10:00:00,2.01784,2.01821,2.01698,2.01698,44000000.0
2009-10-01 10:05:00,2.01719,2.01812,2.01709,2.01764,39000000.0
2009-10-01 10:10:00,2.01778,2.01831,2.01754,2.01754,37000000.0
2009-10-01 10:15:00,2.0178,2.01838,2.01738,2.01838,45000000.0
2009-10-01 10:20:00,2.01833,2.01833,2.01698,2.01711,36000000.0
2009-10-01 10:25:00,2.01703,2.01711,2.01598,2.01633,45000000.0
2009-10-01 10:30:00,2.01636,2.0171,2.01597,2.0171,38000000.0
2009-10-01 10:35:00,2.01724,2.01858,2.01691,2.01842,41000000.0
2009-10-01 10:40:00,2.01874,2.01998,2.0187,2.01998,36000000.0
2009-10-01 10:45:00,2.02053,2.02255,2.01984,2.01984,40000000.0
2009-10-01 10:50:00,2.01979,2.01984,2.01897,2.01945,44000000.0
2009-10-01 10:55:00,2.01931,2.01987,2.01785,2.01904,39000000.0
2009-10-01 11:00:00,2.01896,2.01896,2.01649,2.01649,41000000.0
2009-10-01 11:05:00,2.01693,2.01693,2.01595,2.01649,37000000.0
2009-10-01 11:10:00,2.01672,2.01713,2.01613,2.01656,47000000.0
2009-10-01 11:15:00,2.01636,2.01677,2.01615,2.0165,42000000.0
2009-10-01 11:20:00,2.01655,2.01698,2.01639,2.01689,35000000.0
2009-10-01 11:25:00,2.01701,2.01711,2.01574,2.01647,42000000.0
2009-10-01 11:30:00,2.01626,2.01709,2.0162,2.0168,43000000.0
2009-10-01 11:35:00,2.01678,2.01772,2.01638,2.01765,41000000.0
2009-10-01 11:40:00,2.01802,2.01831,2.01763,2.01776,47000000.0
2009-10-01 11:45:00,2.01759,2.01778,2.01688,2.0175,44000000.0
2009-10-01 11:50:00,2.01755,2.01775,2.01702,2.01752,44000000.0
2009-10-01 11:55:00,2.01759,2.01905,2.01759,2.01831,43000000.0
2009-10-01 12:00:00,2.01896,2.01983,2.01785,2.01785,43000000.0
2009-10-01 12:05:00,2.01783,2.01835,2.01726,2.01726,42000000.0
2009-10-01 12:10:00,2.01738,2.01742,2.01624,2.01704,40000000.0
2009-10-01 12:15:00,2.01699,2.01836,2.01644,2.01836,44000000.0
2009-10-01 12:20:00,2.0182,2.01968,2.01706,2.0196,39000000.0
2009-10-01 12:25:00,2.01965,2.01978,2.01924,2.01943,39000000.0
2009-10-01 12:30:00,2.01956,2.01961,2.01863,2.01899,39000000.0
2009-10-01 12:35:00,2.01937,2.01949,2.01905,2.01905,42000000.0
2009-10-01 12:40:00,2.01894,2.01977,2.01873,2.01941,37000000.0
2009-10-01 12:45:00,2.01909,2.02096,2.01909,2.02064,42000000.0
2009-10-01 12:50:00,2.02027,2.02027,2.01917,2.01934,41000000.0
2009-10-01 12:55:00,2.01906,2.02081,2.0182,2.02081,37000000.0
2009-10-01 13:00:00,2.02073,2.02073,2.01883,2.01897,38000000.0
2009-10-01 13:05:00,2.01889,2.01929,2.0183,2.01843,37000000.0
2009-10-01 13:10:00,2.0188,2.01885,2.01814,2.0184,42000000.0
2009-10-01 13:15:00,2.01839,2.0194,2.01789,2.0194,40000000.0
2009-10-01 13:20:00,2.01915,2.01915,2.01778,2.01842,41000000.0
2009-10-01 13:25:00,2.01832,2.01835,2.01652,2.01698,65000000.0
2009-10-01 13:30:00,2.01693,2.01724,2.01659,2.01716,75000000.0
2009-10-01 13:35:00,2.01683,2.01683,2.01624,2.01645,84000000.0
2009-10-01 13:40:00,2.01647,2.01728,2.01642,2.01704,86000000.0
2009-10-01 13:45:00,2.01722,2.01794,2.01722,2.01758,104000000.0
2009-10-01 13:50:00,2.01732,2.01813,2.01705,2.01813,128000000.0
2009-10-01 13:55:00,2.01797,2.018,2.01713,2.01725,124000000.0
2009-10-01 14:00:00,2.01712,2.01718,2.01641,2.01664,144000000.0
2009-10-01 14:05:00,2.01652,2.01669,2.01551,2.01566,144000000.0
2009-10-01 14:10:00,2.01528,2.01528,2.0141,2.0141,101000000.0
2009-10-01 14:15:00,2.01375,2.0151,2.01344,2.01497,145000000.0
2009-10-01 14:20:00,2.01493,2.01505,2.01413,2.01421,143000000.0
2009-10-01 14:25:00,2.01421,2.01525,2.01368,2.01525,118000000.0
2009-10-01 14:30:00,2.01529,2.01529,2.01298,2.01317,128000000.0
2009-10-01 14:35:00,2.01287,2.01287,2.01039,2.01039,165000000.0
2009-10-01 14:40:00,2.01081,2.01149,2.01015,2.01094,141000000.0
2009-10-01 14:45:00,2.01094,2.01166,2.01017,2.01142,104000000.0
2009-10-01 14:50:00,2.01152,2.01217,2.01151,2.0118,126000000.0
2009-10-01 14:55:00,2.01142,2.0123,2.01123,2.01208,91000000.0
2009-10-01 15:00:00,2.01168,2.01181,2.01061,2.01156,131000000.0
2009-10-01 15:05:00,2.01137,2.01247,2.01137,2.01222,129000000.0
2009-10-01 15:10:00,2.01183,2.01187,2.01135,2.01187,160000000.0
2009-10-01 15:15:00,2.01177,2.01246,2.01177,2.01218,82000000.0
2009-10-01 15:20:00,2.01243,2.01377,2.01243,2.01281,110000000.0
2009-10-01 15:25:00,2.01263,2.01355,2.01162,2.01162,188000000.0
2009-10-01 15:30:00,2.01141,2.01421,2.01084,2.01399,208000000.0
2009-10-01 15:35:00,2.01412,2.01579,2.01412,2.01549,178000000.0
2009-10-01 15:40:00,2.01501,2.01501,2.01391,2.01391,180000000.0
2009-10-01 15:45:00,2.01398,2.01398,2.01277,2.01288,149000000.0
2009-10-01 15:50:00,2.01303,2.01349,2.0128,2.01312,112000000.0
2009-10-01 15:55:00,2.01314,2.01397,2.01293,2.01371,150000000.0
2009-10-01 16:00:00,2.01455,2.01675,2.01437,2.01489,200000000.0
2009-10-01 16:05:00,2.01476,2.018,2.01476,2.01671,188000000.0
2009-10-01 16:10:00,2.01636,2.01685,2.01589,2.01652,169000000.0
2009-10-01 16:15:00,2.01683,2.01843,2.0166,2.0166,185000000.0
2009-10-01 16:20:00,2.01615,2.01756,2.0156,2.0159,231000000.0
2009-10-01 16:25:00,2.01553,2.01604,2.01533,2.01592,173000000.0
2009-10-01 16:30:00,2.01581,2.01751,2.01552,2.01734,183000000.0
2009-10-01 16:35:00,2.01742,2.01742,2.01542,2.01652,229000000.0
2009-10-01 16:40:00,2.01642,2.01642,2.01528,2.01584,218000000.0
2009-10-01 16:45:00,2.01585,2.01781,2.0157,2.01781,236000000.0
2009-10-01 16:50:00,2.0178,2.01789,2.01586,2.01594,142000000.0
2009-10-01 16:55:00,2.01564,2.01767,2.01564,2.01737,178000000.0
2009-10-01 17:00:00,2.01801,2.02123,2.01801,2.02042,176000000.0
2009-10-01 17:05:00,2.02047,2.02336,2.02047,2.02315,206000000.0
2009-10-01 17:10:00,2.02371,2.02445,2.02322,2.02371,165000000.0
2009-10-01 17:15:00,2.02336,2.02396,2.02303,2.02364,139000000.0
2009-10-01 17:20:00,2.02359,2.02502,2.02359,2.02496,140000000.0
2009-10-01 17:25:00,2.02532,2.0279,2.02532,2.0279,157000000.0
2009-10-01 17:30:00,2.02851,2.02872,2.02736,2.02822,301000000.0
2009-10-01 17:35:00,2.02889,2.02889,2.02793,2.02807,233000000.0
2009-10-01 17:40:00,2.0281,2.0281,2.02621,2.02636,225000000.0
2009-10-01 17:45:00,2.02583,2.02611,2.02533,2.02571,303000000.0
2009-10-01 17:50:00,2.02632,2.02722,2.02632,2.02672,232000000.0
2009-10-01 17:55:00,2.0267,2.02681,2.02625,2.02664,196000000.0
2009-10-01 18:00:00,2.02691,2.02697,2.02602,2.02647,190000000.0
2009-10-01 18:05:00,2.02655,2.02701,2.02563,2.02651,196000000.0
2009-10-01 18:10:00,2.02634,2.02654,2.02564,2.02564,136000000.0
2009-10-01 18:15:00,2.02553,2.02587,2.02474,2.02541,226000000.0
2009-10-01 18:20:00,2.02547,2.02563,2.02461,2.0247,228000000.0
2009-10-01 18:25:00,2.02456,2.02526,2.02443,2.02515,151000000.0
2009-10-01 18:30:00,2.02527,2.02533,2.02463,2.02465,194000000.0
2009-10-01 18:35:00,2.02463,2.02468,2.02383,2.02397,273000000.0
2009-10-01 18:40:00,2.024,2.02552,2.02384,2.02552,232000000.0
2009-10-01 18:45:00,2.0256,2.02619,2.0255,2.02598,216000000.0
2009-10-01 18:50:00,2.0258,2.02585,2.02537,2.02576,129000000.0
2009-10-01 18:55:00,2.02572,2.02718,2.02554,2.02718,98000000.0
2009-10-01 19:00:00,2.02743,2.02743,2.02605,2.02634,129000000.0
2009-10-01 19:05:00,2.02628,2.0265,2.02586,2.02587,232000000.0
2009-10-01 19:10:00,2.02592,2.02627,2.02555,2.02627,148000000.0
2009-10-01 19:15:00,2.02647,2.02668,2.02597,2.02664,123000000.0
2009-10-01 19:20:00,2.02731,2.02756,2.02679,2.02709,120000000.0
2009-10-01 19:25:00,2.02714,2.0279,2.02694,2.02789,216000000.0
2009-10-01 19:30:00,2.02795,2.02945,2.02706,2.02945,154000000.0
2009-10-01 19:35:00,2.02936,2.02936,2.02783,2.02806,101000000.0
2009-10-01 19:40:00,2.02791,2.02809,2.02591,2.02591,94000000.0
2009-10-01 19:45:00,2.02581,2.02783,2.02531,2.02783,118000000.0
2009-10-01 19:50:00,2.02768,2.02843,2.02745,2.02745,93000000.0
2009-10-01 19:55:00,2.02771,2.02858,2.02751,2.02855,106000000.0
2009-10-01 20:00:00,2.02825,2.03021,2.02815,2.03021,101000000.0
2009-10-01 20:05:00,2.03014,2.0306,2.02995,2.0306,97000000.0
2009-10-01 20:10:00,2.03024,2.03024,2.02816,2.02849,77000000.0
2009-10-01 20:15:00,2.02827,2.02864,2.02781,2.0285,82000000.0
2009-10-01 20:20:00,2.02836,2.02887,2.02825,2.02861,54000000.0
2009-10-01 20:25:00,2.02846,2.02902,2.02806,2.02818,76000000.0
2009-10-01 20:30:00,2.02799,2.03001,2.02799,2.03001,106000000.0
2009-10-01 20:35:00,2.03005,2.03005,2.02898,2.02898,60000000.0
2009-10-01 20:40:00,2.02907,2.03046,2.02907,2.02987,49000000.0
2009-10-01 20:45:00,2.02995,2.03026,2.02995,2.03011,61000000.0
2009-10-01 20:50:00,2.03019,2.03031,2.02928,2.02947,59000000.0
2009-10-01 20:55:00,2.02955,2.02964,2.02911,2.02964,56000000.0
2009-10-01 21:00:00,2.02995,2.03143,2.02995,2.03135,66000000.0
2009-10-01 21:05:00,2.03168,2.03264,2.03163,2.0326,46000000.0
2009-10-01 21:10:00,2.03258,2.03258,2.03033,2.03221,41000000.0
2009-10-01 21:15:00,2.03199,2.03259,2.03176,2.03221,40000000.0
2009-10-01 21:20:00,2.03214,2.03214,2.03128,2.03131,45000000.0
2009-10-01 21:25:00,2.03122,2.03207,2.03117,2.03153,88000000.0
2009-10-01 21:30:00,2.03245,2.03245,2.03157,2.0323,41000000.0
2009-10-01 21:35:00,2.0323,2.03283,2.03148,2.03172,72000000.0
2009-10-01 21:40:00,2.0317,2.03197,2.03099,2.03172,61000000.0
2009-10-01 21:45:00,2.03159,2.03274,2.03119,2.03274,50000000.0
2009-10-01 21:50:00,2.03268,2.0337,2.03247,2.03321,45000000.0
2009-10-01 21:55:00,2.03305,2.03446,2.03303,2.03324,87000000.0
2009-10-01 22:00:00,2.03331,2.03391,2.03309,2.03328,86000000.0
2009-10-01 22:05:00,2.03302,2.03379,2.03259,2.03352,82000000.0
2009-10-01 22:10:00,2.03336,2.03336,2.03245,2.03269,57000000.0
2009-10-01 22:15:00,2.03307,2.03459,2.03306,2.03422,47000000.0
2009-10-01 22:20:00,2.0342,2.03485,2.03368,2.03368,54000000.0
2009-10-01 22:25:00,2.0337,2.03383,2.03323,2.03323,43000000.0
2009-10-01 22:30:00,2.03403,2.03435,2.03255,2.03338,125000000.0
2009-10-01 22:35:00,2.03352,2.03361,2.03252,2.03287,107000000.0
2009-10-01 22:40:00,2.03287,2.03391,2.03287,2.03366,53000000.0
2009-10-01 22:45:00,2.03379,2.03386,2.0335,2.03354,57000000.0
2009-10-01 22:50:00,2.0334,2.03376,2.03339,2.03376,53000000.0
2009-10-01 22:55:00,2.03375,2.03399,2.03321,2.03348,40000000.0
2009-10-01 23:00:00,2.03294,2.03331,2.03226,2.03229,52000000.0
2009-10-01 23:05:00,2.03219,2.03275,2.03209,2.03259,50000000.0
2009-10-01 23:10:00,2.03276,2.03348,2.03226,2.03322,37000000.0
2009-10-01 23:15:00,2.03318,2.03318,2.02947,2.02989,48000000.0
2009-10-01 23:20:00,2.03004,2.031,2.02989,2.03095,34000000.0
2009-10-01 23:25:00,2.03095,2.03095,2.0301,2.03042,67000000.0
2009-10-01 23:30:00,2.03039,2.0309,2.03013,2.03061,56000000.0
2009-10-01 23:35:00,2.03069,2.03173,2.03065,2.03158,47000000.0
2009-10-01 23:40:00,2.03177,2.03375,2.03177,2.03331,64000000.0
2009-10-01 23:45:00,2.03314,2.03418,2.03301,2.03388,37000000.0
2009-10-01 23:50:00,2.03391,2.03396,2.03286,2.03286,40000000.0
2009-10-01 23:55:00,2.03275,2.03313,2.03162,2.03216,72000000.0
2009-10-02 00:00:00,2.03192,2.033,2.03179,2.0328,46000000.0
2009-10-02 00:05:00,2.03302,2.03317,2.03242,2.0331,41000000.0
2009-10-02 00:10:00,2.03292,2.03298,2.03253,2.03269,57000000.0
2009-10-02 00:15:00,2.0327,2.03348,2.03211,2.03235,39000000.0
2009-10-02 00:20:00,2.03216,2.03233,2.03157,2.0321,42000000.0
2009-10-02 00:25:00,2.03179,2.03246,2.03178,2.03222,43000000.0
2009-10-02 00:30:00,2.03218,2.03218,2.03103,2.03124,52000000.0
2009-10-02 00:35:00,2.03156,2.03215,2.02975,2.03107,39000000.0
2009-10-02 00:40:00,2.03105,2.03127,2.02987,2.03022,32000000.0
2009-10-02 00:45:00,2.03049,2.0322,2.03043,2.0322,51000000.0
2009-10-02 00:50:00,2.03231,2.03315,2.03227,2.03315,44000000.0
2009-10-02 00:55:00,2.03322,2.03362,2.0331,2.03362,42000000.0
2009-10-02 01:00:00,2.0336,2.03371,2.03284,2.03284,54000000.0
2009-10-02 01:05:00,2.03269,2.03474,2.03269,2.03474,33000000.0
2009-10-02 01:10:00,2.035,2.03507,2.03344,2.03426,49000000.0
2009-10-02 01:15:00,2.0342,2.03435,2.03367,2.03435,47000000.0
2009-10-02 01:20:00,2.03401,2.03401,2.03359,2.03362,45000000.0
2009-10-02 01:25:00,2.03358,2.03464,2.03282,2.03464,57000000.0
2009-10-02 01:30:00,2.03475,2.03619,2.03463,2.03508,69000000.0
2009-10-02 01:35:00,2.03481,2.03541,2.03458,2.03513,48000000.0
2009-10-02 01:40:00,2.03506,2.03607,2.03501,2.03606,40000000.0
2009-10-02 01:45:00,2.03627,2.03681,2.036,2.03606,43000000.0
2009-10-02 01:50:00,2.03626,2.03627,2.03483,2.03519,55000000.0
2009-10-02 01:55:00,2.03508,2.03549,2.03419,2.03486,63000000.0
2009-10-02 02:00:00,2.03508,2.03609,2.03346,2.03609,35000000.0
2009-10-02 02:05:00,2.03665,2.03775,2.03648,2.03718,38000000.0
2009-10-02 02:10:00,2.03723,2.0385,2.03718,2.03774,37000000.0
2009-10-02 02:15:00,2.03749,2.03861,2.03746,2.03861,42000000.0
2009-10-02 02:20:00,2.03908,2.03927,2.03845,2.03873,38000000.0
2009-10-02 02:25:00,2.03871,2.0389,2.03826,2.0389,40000000.0
2009-10-02 02:30:00,2.03887,2.03934,2.03861,2.03932,40000000.0
2009-10-02 02:35:00,2.03921,2.03921,2.03816,2.0385,40000000.0
2009-10-02 02:40:00,2.03854,2.03877,2.03801,2.03877,36000000.0
2009-10-02 02:45:00,2.03917,2.03951,2.03886,2.03938,43000000.0
2009-10-02 02:50:00,2.03924,2.03952,2.03868,2.03907,36000000.0
2009-10-02 02:55:00,2.03929,2.04133,2.03929,2.04114,42000000.0
2009-10-02 03:00:00,2.04136,2.04511,2.04112,2.04443,37000000.0
2009-10-02 03:05:00,2.0442,2.04447,2.04296,2.04317,41000000.0
2009-10-02 03:10:00,2.04294,2.04351,2.04243,2.04304,40000000.0
2009-10-02 03:15:00,2.04369,2.04405,2.0428,2.04289,41000000.0
2009-10-02 03:20:00,2.04287,2.04287,2.042,2.042,42000000.0
2009-10-02 03:25:00,2.04126,2.04194,2.04126,2.04184,39000000.0
2009-10-02 03:30:00,2.04235,2.04243,2.04115,2.04115,42000000.0
2009-10-02 03:35:00,2.04154,2.04234,2.0414,2.04196,42000000.0
2009-10-02 03:40:00,2.04206,2.0425,2.04116,2.04139,36000000.0
2009-10-02 03:45:00,2.04175,2.04175,2.04112,2.04126,42000000.0
2009-10-02 03:50:00,2.04126,2.04153,2.04093,2.04093,42000000.0
2009-10-02 03:55:00,2.04115,2.04115,2.03976,2.03989,36000000.0
2009-10-02 04:00:00,2.03964,2.03964,2.03853,2.03952,42000000.0
2009-10-02 04:05:00,2.03906,2.03951,2.037,2.03951,43000000.0
2009-10-02 04:10:00,2.03944,2.03944,2.03793,2.0386,40000000.0
2009-10-02 04:15:00,2.03871,2.03898,2.03704,2.03784,35000000.0
2009-10-02 04:20:00,2.03821,2.03852,2.03757,2.03774,38000000.0
2009-10-02 04:25:00,2.03807,2.03822,2.03781,2.03819,36000000.0
2009-10-02 04:30:00,2.03786,2.03906,2.03736,2.03864,42000000.0
2009-10-02 04:35:00,2.03862,2.0399,2.03846,2.03952,38000000.0
2009-10-02 04:40:00,2.03958,2.03964,2.03833,2.03876,38000000.0
2009-10-02 04:45:00,2.0391,2.03959,2.03871,2.03954,42000000.0
2009-10-02 04:50:00,2.03965,2.04031,2.03908,2.04019,38000000.0
2009-10-02 04:55:00,2.04021,2.0415,2.04021,2.04133,38000000.0
2009-10-02 05:00:00,2.04122,2.04226,2.04107,2.04219,34000000.0
2009-10-02 05:05:00,2.04219,2.04255,2.04134,2.04134,38000000.0
2009-10-02 05:10:00,2.04121,2.04214,2.0408,2.04207,41000000.0
2009-10-02 05:15:00,2.04192,2.04266,2.04181,2.042,36000000.0
2009-10-02 05:20:00,2.04241,2.0427,2.04159,2.04211,42000000.0
2009-10-02 05:25:00,2.04209,2.0428,2.04169,2.04175,38000000.0
2009-10-02 05:30:00,2.04171,2.04268,2.04171,2.04212,43000000.0
2009-10-02 05:35:00,2.0422,2.04233,2.04176,2.04209,35000000.0
2009-10-02 05:40:00,2.04186,2.04239,2.04048,2.04237,36000000.0
2009-10-02 05:45:00,2.04239,2.04285,2.04213,2.04243,40000000.0
2009-10-02 05:50:00,2.04258,2.0427,2.04202,2.04223,37000000.0
2009-10-02 05:55:00,2.04229,2.04245,2.04132,2.04151,38000000.0
2009-10-02 06:00:00,2.04127,2.04197,2.04121,2.04177,37000000.0
2009-10-02 06:05:00,2.04182,2.04217,2.04136,2.04156,36000000.0
2009-10-02 06:10:00,2.04204,2.04213,2.04082,2.04082,39000000.0
2009-10-02 06:15:00,2.04094,2.04179,2.04029,2.04043,33000000.0
2009-10-02 06:20:00,2.04048,2.04074,2.03981,2.04011,44000000.0
2009-10-02 06:25:00,2.04023,2.0403,2.03955,2.0396,45000000.0
2009-10-02 06:30:00,2.03968,2.03999,2.03943,2.03983,36000000.0
2009-10-02 06:35:00,2.03956,2.03978,2.03875,2.03875,35000000.0
2009-10-02 06:40:00,2.03886,2.03935,2.03877,2.03881,33000000.0
2009-10-02 06:45:00,2.03949,2.03974,2.03916,2.03922,34000000.0
2009-10-02 06:50:00,2.03913,2.04001,2.03913,2.04001,44000000.0
2009-10-02 06:55:00,2.04007,2.04116,2.04007,2.04112,35000000.0
2009-10-02 07:00:00,2.04113,2.04193,2.04113,2.04158,38000000.0
2009-10-02 07:05:00,2.04151,2.04174,2.04125,2.04159,43000000.0
2009-10-02 07:10:00,2.0416,2.04195,2.04126,2.0413,37000000.0
2009-10-02 07:15:00,2.04087,2.04155,2.04015,2.04015,39000000.0
2009-10-02 07:20:00,2.04018,2.04055,2.03932,2.03932,46000000.0
2009-10-02 07:25:00,2.03947,2.03981,2.03856,2.03895,37000000.0
2009-10-02 07:30:00,2.03918,2.03988,2.03756,2.03756,39000000.0
2009-10-02 07:35:00,2.03762,2.04066,2.0375,2.04043,40000000.0
2009-10-02 07:40:00,2.04059,2.0413,2.03905,2.03905,42000000.0
2009-10-02 07:45:00,2.03889,2.03889,2.03707,2.03747,39000000.0
2009-10-02 07:50:00,2.0379,2.03874,2.0375,2.03797,42000000.0
2009-10-02 07:55:00,2.03812,2.0382,2.0375,2.0382,36000000.0
2009-10-02 08:00:00,2.03853,2.03983,2.03828,2.03973,41000000.0
2009-10-02 08:05:00,2.03959,2.03961,2.03765,2.03796,36000000.0
2009-10-02 08:10:00,2.03806,2.03862,2.03764,2.03846,40000000.0
2009-10-02 08:15:00,2.03837,2.0385,2.03693,2.03738,42000000.0
2009-10-02 08:20:00,2.03729,2.03781,2.03643,2.03648,38000000.0
2009-10-02 08:25:00,2.03633,2.03702,2.03602,2.03696,39000000.0
2009-10-02 08:30:00,2.0371,2.03732,2.03655,2.03662,43000000.0
2009-10-02 08:35:00,2.03707,2.03732,2.03616,2.03622,47000000.0
2009-10-02 08:40:00,2.03683,2.03764,2.03674,2.03741,42000000.0
2009-10-02 08:45:00,2.03728,2.03837,2.03684,2.0373,42000000.0
2009-10-02 08:50:00,2.03725,2.03871,2.03698,2.03767,40000000.0
2009-10-02 08:55:00,2.03753,2.03763,2.03686,2.03697,36000000.0
2009-10-02 09:00:00,2.03649,2.03649,2.03543,2.03644,41000000.0
2009-10-02 09:05:00,2.03646,2.03755,2.03646,2.03752,42000000.0
2009-10-02 09:10:00,2.0376,2.03775,2.03704,2.03743,44000000.0
2009-10-02 09:15:00,2.03741,2.03741,2.03675,2.03678,41000000.0
2009-10-02 09:20:00,2.03666,2.03709,2.0357,2.03673,38000000.0
2009-10-02 09:25:00,2.03686,2.04191,2.03686,2.04191,46000000.0
2009-10-02 09:30:00,2.04253,2.04253,2.04006,2.0401,36000000.0
2009-10-02 09:35:00,2.04026,2.04026,2.03807,2.04015,47000000.0
2009-10-02 09:40:00,2.04026,2.04088,2.0389,2.0389,47000000.0
2009-10-02 09:45:00,2.03893,2.03958,2.03867,2.03889,44000000.0
2009-10-02 09:50:00,2.03892,2.0395,2.03818,2.03833,44000000.0
2009-10-02 09:55:00,2.03831,2.03865,2.03679,2.03702,37000000.0
2009-10-02 10:00:00,2.03758,2.04218,2.03758,2.04183,44000000.0
2009-10-02 10:05:00,2.04232,2.04256,2.03948,2.03948,39000000.0
2009-10-02 10:10:00,2.03945,2.04004,2.03895,2.03992,37000000.0
2009-10-02 10:15:00,2.03971,2.04038,2.03959,2.03959,45000000.0
2009-10-02 10:20:00,2.03904,2.03904,2.037,2.03702,36000000.0
2009-10-02 10:25:00,2.03624,2.0368,2.03491,2.03519,45000000.0
2009-10-02 10:30:00,2.03487,2.03527,2.03438,2.03525,38000000.0
2009-10-02 10:35:00,2.03523,2.03622,2.03505,2.03622,41000000.0
2009-10-02 10:40:00,2.03617,2.03617,2.0351,2.03547,36000000.0
2009-10-02 10:45:00,2.03569,2.03675,2.03401,2.03401,40000000.0
2009-10-02 10:50:00,2.0338,2.03484,2.03356,2.0347,44000000.0
2009-10-02 10:55:00,2.03453,2.03587,2.0322,2.03575,34000000.0
2009-10-02 11:00:00,2.03556,2.03664,2.0344,2.03664,41000000.0
2009-10-02 11:05:00,2.03652,2.03657,2.03608,2.03618,37000000.0
2009-10-02 11:10:00,2.03617,2.03622,2.03555,2.03596,47000000.0
2009-10-02 11:15:00,2.03609,2.0371,2.03583,2.03699,42000000.0
2009-10-02 11:20:00,2.03679,2.03725,2.0364,2.03718,35000000.0
2009-10-02 11:25:00,2.03712,2.03796,2.03686,2.03761,42000000.0
2009-10-02 11:30:00,2.03712,2.03712,2.03566,2.03566,43000000.0
2009-10-02 11:35:00,2.03581,2.03719,2.03581,2.03688,41000000.0
2009-10-02 11:40:00,2.03698,2.03698,2.03492,2.03492,47000000.0
2009-10-02 11:45:00,2.03443,2.03574,2.03443,2.03565,44000000.0
2009-10-02 11:50:00,2.03581,2.03819,2.03572,2.03819,44000000.0
2009-10-02 11:55:00,2.03827,2.03846,2.038,2.03834,43000000.0
2009-10-02 12:00:00,2.03829,2.03849,2.03748,2.03752,43000000.0
2009-10-02 12:05:00,2.03734,2.0389,2.03732,2.03869,42000000.0
2009-10-02 12:10:00,2.03892,2.03954,2.03883,2.03954,38000000.0
2009-10-02 12:15:00,2.0395,2.04049,2.03926,2.04049,44000000.0
2009-10-02 12:20:00,2.04062,2.04085,2.03844,2.04085,39000000.0
2009-10-02 12:25:00,2.0409,2.04155,2.04067,2.04077,39000000.0
2009-10-02 12:30:00,2.04066,2.04097,2.04018,2.0404,39000000.0
2009-10-02 12:35:00,2.04021,2.04078,2.03974,2.03974,42000000.0
2009-10-02 12:40:00,2.03983,2.04034,2.03962,2.04034,37000000.0
2009-10-02 12:45:00,2.04005,2.04057,2.03997,2.04021,42000000.0
2009-10-02 12:50:00,2.04039,2.04051,2.03941,2.03941,41000000.0
2009-10-02 12:55:00,2.03939,2.04004,2.03917,2.04004,37000000.0
2009-10-02 13:00:00,2.04041,2.04193,2.0402,2.04151,38000000.0
2009-10-02 13:05:00,2.04152,2.04251,2.0411,2.04227,37000000.0
2009-10-02 13:10:00,2.04208,2.04208,2.03958,2.0398,40000000.0
2009-10-02 13:15:00,2.03997,2.04125,2.03993,2.04111,40000000.0
2009-10-02 13:20:00,2.04128,2.04193,2.0408,2.04159,41000000.0
2009-10-02 13:25:00,2.04211,2.04249,2.0402,2.0402,61000000.0
2009-10-02 13:30:00,2.04018,2.04073,2.03929,2.03943,75000000.0
2009-10-02 13:35:00,2.0394,2.0405,2.0393,2.0405,84000000.0
2009-10-02 13:40:00,2.04072,2.04072,2.03957,2.0397,86000000.0
2009-10-02 13:45:00,2.03944,2.03944,2.03831,2.03849,104000000.0
2009-10-02 13:50:00,2.03854,2.03914,2.03854,2.03877,128000000.0
2009-10-02 13:55:00,2.03875,2.03885,2.03688,2.03688,124000000.0
2009-10-02 14:00:00,2.03674,2.03697,2.03525,2.03525,144000000.0
2009-10-02 14:05:00,2.03518,2.0354,2.03474,2.0354,144000000.0
2009-10-02 14:10:00,2.03566,2.03593,2.03472,2.0351,101000000.0
2009-10-02 14:15:00,2.03473,2.03509,2.03321,2.03467,145000000.0
2009-10-02 14:20:00,2.03462,2.03523,2.0333,2.03374,143000000.0
2009-10-02 14:25:00,2.03345,2.03487,2.03168,2.03242,118000000.0
2009-10-02 14:30:00,2.03462,2.04334,2.03462,2.04325,128000000.0
2009-10-02 14:35:00,2.04352,2.04568,2.04331,2.04421,165000000.0
2009-10-02 14:40:00,2.04348,2.04348,2.03759,2.03838,141000000.0
2009-10-02 14:45:00,2.03752,2.03882,2.03657,2.03859,104000000.0
2009-10-02 14:50:00,2.0388,2.04075,2.03813,2.04057,126000000.0
2009-10-02 14:55:00,2.04097,2.04654,2.0409,2.04476,91000000.0
2009-10-02 15:00:00,2.04509,2.04542,2.0432,2.04406,131000000.0
2009-10-02 15:05:00,2.04357,2.04567,2.04337,2.0451,129000000.0
2009-10-02 15:10:00,2.04491,2.04555,2.0429,2.04372,160000000.0
2009-10-02 15:15:00,2.04364,2.04364,2.04048,2.0406,82000000.0
2009-10-02 15:20:00,2.04075,2.04319,2.04026,2.04299,110000000.0
2009-10-02 15:25:00,2.04303,2.04412,2.04136,2.04136,188000000.0
2009-10-02 15:30:00,2.04089,2.04303,2.03996,2.04249,208000000.0
2009-10-02 15:35:00,2.04152,2.04152,2.03956,2.04079,178000000.0
2009-10-02 15:40:00,2.04048,2.04201,2.03994,2.04158,180000000.0
2009-10-02 15:45:00,2.04166,2.04166,2.03894,2.03894,149000000.0
2009-10-02 15:50:00,2.03911,2.04036,2.03565,2.0363,112000000.0
2009-10-02 15:55:00,2.03642,2.03813,2.03598,2.03773,150000000.0
2009-10-02 16:00:00,2.0383,2.0398,2.03691,2.03692,200000000.0
2009-10-02 16:05:00,2.03612,2.03734,2.03548,2.0373,188000000.0
2009-10-02 16:10:00,2.03748,2.03868,2.0373,2.03865,169000000.0
2009-10-02 16:15:00,2.03933,2.0394,2.03793,2.0387,185000000.0
2009-10-02 16:20:00,2.03876,2.03876,2.03673,2.03683,231000000.0
2009-10-02 16:25:00,2.03632,2.03632,2.03438,2.03509,173000000.0
2009-10-02 16:30:00,2.03477,2.03477,2.03053,2.03086,183000000.0
2009-10-02 16:35:00,2.03137,2.03239,2.03039,2.03234,229000000.0
2009-10-02 16:40:00,2.03213,2.03222,2.03169,2.03197,218000000.0
2009-10-02 16:45:00,2.03141,2.03239,2.03113,2.03231,236000000.0
2009-10-02 16:50:00,2.03246,2.03481,2.03225,2.03451,142000000.0
2009-10-02 16:55:00,2.0346,2.03706,2.0343,2.03491,178000000.0
2009-10-02 17:00:00,2.03517,2.03586,2.03415,2.03518,176000000.0
2009-10-02 17:05:00,2.03528,2.03574,2.03433,2.03437,206000000.0
2009-10-02 17:10:00,2.03488,2.03654,2.0342,2.03647,165000000.0
2009-10-02 17:15:00,2.03588,2.03604,2.03512,2.0358,139000000.0
2009-10-02 17:20:00,2.0357,2.03672,2.03518,2.03523,140000000.0
2009-10-02 17:25:00,2.03547,2.03571,2.03495,2.03504,157000000.0
2009-10-02 17:30:00,2.03515,2.03528,2.03345,2.03499,301000000.0
2009-10-02 17:35:00,2.0349,2.03501,2.03403,2.03426,233000000.0
2009-10-02 17:40:00,2.03431,2.03623,2.03431,2.03597,225000000.0
2009-10-02 17:45:00,2.03612,2.03657,2.03599,2.03617,303000000.0
2009-10-02 17:50:00,2.03619,2.03619,2.0352,2.03553,232000000.0
2009-10-02 17:55:00,2.03528,2.03599,2.03528,2.03572,196000000.0
2009-10-02 18:00:00,2.03571,2.03579,2.03482,2.03575,190000000.0
2009-10-02 18:05:00,2.03507,2.03545,2.03465,2.0349,196000000.0
2009-10-02 18:10:00,2.03527,2.03618,2.03507,2.03618,136000000.0
2009-10-02 18:15:00,2.03641,2.03653,2.03569,2.03633,226000000.0
2009-10-02 18:20:00,2.03639,2.03722,2.03634,2.03697,228000000.0
2009-10-02 18:25:00,2.0371,2.0371,2.03651,2.03688,151000000.0
2009-10-02 18:30:00,2.03675,2.03689,2.03561,2.03615,194000000.0
2009-10-02 18:35:00,2.03614,2.03614,2.03451,2.03463,273000000.0
2009-10-02 18:40:00,2.03485,2.03494,2.0339,2.0344,232000000.0
2009-10-02 18:45:00,2.03437,2.03464,2.03398,2.03424,216000000.0
2009-10-02 18:50:00,2.0341,2.03413,2.03355,2.03355,129000000.0
2009-10-02 18:55:00,2.03358,2.0347,2.03357,2.03423,98000000.0
2009-10-02 19:00:00,2.03378,2.0338,2.03082,2.03085,129000000.0
2009-10-02 19:05:00,2.03065,2.03236,2.03065,2.03177,232000000.0
2009-10-02 19:10:00,2.03189,2.03233,2.03137,2.03138,148000000.0
2009-10-02 19:15:00,2.03128,2.03197,2.03122,2.03193,123000000.0
2009-10-02 19:20:00,2.03259,2.03282,2.0318,2.03198,120000000.0
2009-10-02 19:25:00,2.0322,2.0323,2.03154,2.03169,216000000.0
2009-10-02 19:30:00,2.03167,2.03245,2.03141,2.03221,154000000.0
2009-10-02 19:35:00,2.03213,2.03386,2.03204,2.0335,101000000.0
2009-10-02 19:40:00,2.03331,2.034,2.03324,2.03368,94000000.0
2009-10-02 19:45:00,2.0336,2.03436,2.03331,2.03432,118000000.0
2009-10-02 19:50:00,2.03412,2.0345,2.03351,2.03351,93000000.0
2009-10-02 19:55:00,2.0337,2.03463,2.03359,2.03443,106000000.0
2009-10-02 20:00:00,2.03406,2.03451,2.03298,2.03349,101000000.0
2009-10-02 20:05:00,2.03359,2.03436,2.03338,2.03395,97000000.0
2009-10-02 20:10:00,2.03409,2.03434,2.03378,2.03414,77000000.0
2009-10-02 20:15:00,2.03413,2.03534,2.034,2.03479,82000000.0
2009-10-02 20:20:00,2.03445,2.03478,2.03423,2.03439,54000000.0
2009-10-02 20:25:00,2.03438,2.03456,2.03388,2.03402,76000000.0
2009-10-02 20:30:00,2.0341,2.0345,2.03409,2.03444,106000000.0
2009-10-02 20:35:00,2.03447,2.03484,2.03401,2.03482,60000000.0
2009-10-02 20:40:00,2.03484,2.0352,2.03478,2.03507,49000000.0
2009-10-02 20:45:00,2.0355,2.03564,2.03494,2.03502,61000000.0
2009-10-02 20:50:00,2.03506,2.03516,2.03418,2.03432,59000000.0
2009-10-02 20:55:00,2.03414,2.03544,2.03398,2.0348,56000000.0
2009-10-02 21:00:00,2.03476,2.03523,2.03437,2.03523,66000000.0
2009-10-02 21:05:00,2.03523,2.03546,2.03449,2.03461,46000000.0
2009-10-02 21:10:00,2.03525,2.03532,2.03333,2.03496,41000000.0
2009-10-02 21:15:00,2.03506,2.03546,2.03475,2.03532,42000000.0
2009-10-02 21:20:00,2.03532,2.03564,2.03504,2.03561,45000000.0
2009-10-02 21:25:00,2.0354,2.0354,2.03467,2.03467,88000000.0
2009-10-02 21:30:00,2.03473,2.03528,2.03473,2.03509,41000000.0
2009-10-02 21:35:00,2.03513,2.03527,2.03472,2.03509,72000000.0
2009-10-02 21:40:00,2.03513,2.03526,2.03486,2.03497,61000000.0
2009-10-02 21:45:00,2.03443,2.03485,2.03431,2.03443,50000000.0
2009-10-02 21:50:00,2.03444,2.03467,2.03389,2.03466,45000000.0
2009-10-02 21:55:00,2.03466,2.03509,2.03417,2.03503,87000000.0
2009-10-02 22:00:00,2.03529,2.03544,2.03493,2.03497,86000000.0
2009-10-02 22:05:00,2.03503,2.03503,2.03415,2.03415,82000000.0
2009-10-02 22:10:00,2.03378,2.03408,2.03079,2.03085,57000000.0
2009-10-02 22:15:00,2.0309,2.03145,2.03061,2.03133,47000000.0
2009-10-02 22:20:00,2.0312,2.03151,2.02987,2.02987,54000000.0
2009-10-02 22:25:00,2.03015,2.03071,2.02985,2.03071,43000000.0
2009-10-02 22:30:00,2.03047,2.03047,2.02955,2.02976,125000000.0
2009-10-02 22:35:00,2.02954,2.02958,2.02912,2.02922,107000000.0
2009-10-02 22:40:00,2.02966,2.02996,2.02957,2.02976,53000000.0
2009-10-02 22:45:00,2.02965,2.03223,2.02939,2.03193,57000000.0
2009-10-02 22:50:00,2.03194,2.03388,2.03157,2.03361,53000000.0
2009-10-02 22:55:00,2.03367,2.03367,2.03175,2.03318,40000000.0
2009-10-04 23:00:00,2.03577,2.03669,2.03331,2.03406,52000000.0
2009-10-04 23:05:00,2.03421,2.03537,2.03364,2.03469,50000000.0
2009-10-04 23:10:00,2.03469,2.0355,2.03455,2.03455,37000000.0
2009-10-04 23:15:00,2.03498,2.03515,2.03368,2.03515,48000000.0
2009-10-04 23:20:00,2.03447,2.03501,2.03397,2.03501,34000000.0
2009-10-04 23:25:00,2.03481,2.03487,2.03301,2.03301,67000000.0
2009-10-04 23:30:00,2.03301,2.03436,2.03301,2.03417,56000000.0
2009-10-04 23:35:00,2.03418,2.03432,2.03269,2.03334,47000000.0
2009-10-04 23:40:00,2.03337,2.03398,2.03297,2.03385,64000000.0
2009-10-04 23:45:00,2.0339,2.03494,2.03351,2.03494,37000000.0
2009-10-04 23:50:00,2.03348,2.03521,2.03347,2.03479,40000000.0
2009-10-04 23:55:00,2.0347,2.03514,2.03332,2.03355,72000000.0
2009-10-05 00:00:00,2.03514,2.03526,2.03373,2.03422,46000000.0
2009-10-05 00:05:00,2.03449,2.03605,2.03373,2.03605,41000000.0
2009-10-05 00:10:00,2.03596,2.03721,2.0357,2.03703,57000000.0
2009-10-05 00:15:00,2.03688,2.03699,2.03556,2.03568,39000000.0
2009-10-05 00:20:00,2.03532,2.03646,2.03455,2.03587,42000000.0
2009-10-05 00:25:00,2.03573,2.03604,2.0355,2.03574,43000000.0
2009-10-05 00:30:00,2.03575,2.03585,2.03542,2.03542,52000000.0
2009-10-05 00:35:00,2.03561,2.03603,2.03389,2.03563,34000000.0
2009-10-05 00:40:00,2.03561,2.03616,2.03504,2.0356,35000000.0
2009-10-05 00:45:00,2.03589,2.03622,2.03564,2.03598,51000000.0
2009-10-05 00:50:00,2.03606,2.03721,2.03592,2.03712,44000000.0
2009-10-05 00:55:00,2.03714,2.03791,2.03696,2.03791,36000000.0
2009-10-05 01:00:00,2.03809,2.03878,2.03748,2.03878,54000000.0
2009-10-05 01:05:00,2.03863,2.03882,2.03817,2.03834,33000000.0
2009-10-05 01:10:00,2.03824,2.03897,2.0381,2.03863,49000000.0
2009-10-05 01:15:00,2.03882,2.03906,2.03818,2.0386,47000000.0
2009-10-05 01:20:00,2.03851,2.03893,2.03819,2.03883,45000000.0
2009-10-05 01:25:00,2.03897,2.03911,2.03802,2.03806,57000000.0
2009-10-05 01:30:00,2.03805,2.03842,2.03727,2.03752,69000000.0
2009-10-05 01:35:00,2.03789,2.03883,2.03789,2.03882,48000000.0
2009-10-05 01:40:00,2.03903,2.03952,2.03795,2.03952,40000000.0
2009-10-05 01:45:00,2.03961,2.04162,2.03961,2.0407,43000000.0
2009-10-05 01:50:00,2.04065,2.04271,2.04057,2.04271,55000000.0
2009-10-05 01:55:00,2.04277,2.04386,2.04263,2.04263,63000000.0
2009-10-05 02:00:00,2.04255,2.04301,2.04208,2.04208,63000000.0
2009-10-05 02:05:00,2.04201,2.04201,2.03955,2.03955,55000000.0
2009-10-05 02:10:00,2.03938,2.04104,2.03938,2.04002,43000000.0
2009-10-05 02:15:00,2.0406,2.04119,2.04019,2.04115,40000000.0
2009-10-05 02:20:00,2.04087,2.04089,2.04024,2.04068,48000000.0
2009-10-05 02:25:00,2.04084,2.041,2.03893,2.0394,69000000.0
2009-10-05 02:30:00,2.03926,2.03926,2.0374,2.03773,57000000.0
2009-10-05 02:35:00,2.03762,2.03776,2.0355,2.03661,45000000.0
2009-10-05 02:40:00,2.0359,2.0359,2.03409,2.03438,47000000.0
2009-10-05 02:45:00,2.03503,2.03589,2.0347,2.03589,49000000.0
2009-10-05 02:50:00,2.03592,2.03592,2.03481,2.03553,33000000.0
2009-10-05 02:55:00,2.03591,2.03601,2.03532,2.03573,54000000.0
2009-10-05 03:00:00,2.03584,2.03584,2.03375,2.03377,36000000.0
2009-10-05 03:05:00,2.03372,2.0339,2.03121,2.03165,44000000.0
2009-10-05 03:10:00,2.03121,2.03121,2.0287,2.0287,51000000.0
2009-10-05 03:15:00,2.02853,2.03016,2.02835,2.0298,32000000.0
2009-10-05 03:20:00,2.0301,2.03037,2.02806,2.0297,34000000.0
2009-10-05 03:25:00,2.02965,2.02965,2.02775,2.02778,52000000.0
2009-10-05 03:30:00,2.02792,2.02829,2.02764,2.02797,43000000.0
2009-10-05 03:35:00,2.02876,2.02926,2.02816,2.02816,42000000.0
2009-10-05 03:40:00,2.02843,2.03043,2.02843,2.03018,39000000.0
2009-10-05 03:45:00,2.03063,2.03077,2.02974,2.0303,57000000.0
2009-10-05 03:50:00,2.03081,2.03089,2.02901,2.02901,41000000.0
2009-10-05 03:55:00,2.02894,2.02948,2.02802,2.02876,46000000.0
2009-10-05 04:00:00,2.02847,2.02889,2.02792,2.02838,72000000.0
2009-10-05 04:05:00,2.0285,2.03016,2.0285,2.03016,40000000.0
2009-10-05 04:10:00,2.03033,2.03128,2.03033,2.03128,37000000.0
2009-10-05 04:15:00,2.0313,2.03136,2.03038,2.03079,64000000.0
2009-10-05 04:20:00,2.03058,2.03107,2.02926,2.02936,47000000.0
2009-10-05 04:25:00,2.02901,2.0299,2.02897,2.02985,56000000.0
2009-10-05 04:30:00,2.02991,2.03014,2.0299,2.03013,67000000.0
2009-10-05 04:35:00,2.03016,2.03041,2.02981,2.02981,34000000.0
2009-10-05 04:40:00,2.02976,2.03063,2.02944,2.03,48000000.0
2009-10-05 04:45:00,2.03053,2.03107,2.03051,2.0308,37000000.0
2009-10-05 04:50:00,2.03083,2.03129,2.03083,2.03087,50000000.0
2009-10-05 04:55:00,2.03076,2.03112,2.03001,2.03001,52000000.0
2009-10-05 05:00:00,2.02983,2.03079,2.02982,2.03019,40000000.0
2009-10-05 05:05:00,2.03014,2.03045,2.02997,2.03026,53000000.0
2009-10-05 05:10:00,2.03025,2.0303,2.02966,2.02999,57000000.0
2009-10-05 05:15:00,2.0302,2.03107,2.02991,2.031,53000000.0
2009-10-05 05:20:00,2.03093,2.03136,2.03022,2.03133,107000000.0
2009-10-05 05:25:00,2.03111,2.03147,2.03027,2.03147,125000000.0
2009-10-05 05:30:00,2.03146,2.03239,2.03107,2.03216,43000000.0
2009-10-05 05:35:00,2.03221,2.03261,2.03116,2.03142,54000000.0
2009-10-05 05:40:00,2.03153,2.03199,2.03091,2.03142,47000000.0
2009-10-05 05:45:00,2.03114,2.03118,2.03064,2.0307,57000000.0
2009-10-05 05:50:00,2.03073,2.03098,2.03064,2.03089,82000000.0
2009-10-05 05:55:00,2.03093,2.03176,2.03055,2.03092,86000000.0
2009-10-05 06:00:00,2.03045,2.03076,2.03005,2.03076,87000000.0
2009-10-05 06:05:00,2.03097,2.03347,2.03085,2.03314,45000000.0
2009-10-05 06:10:00,2.0332,2.03395,2.03284,2.03328,50000000.0
2009-10-05 06:15:00,2.03344,2.03373,2.03241,2.03272,61000000.0
2009-10-05 06:20:00,2.03278,2.03316,2.03261,2.03306,72000000.0
2009-10-05 06:25:00,2.03311,2.03369,2.03226,2.03263,41000000.0
2009-10-05 06:30:00,2.03263,2.03354,2.03263,2.03353,88000000.0
2009-10-05 06:35:00,2.03353,2.03395,2.03329,2.03347,45000000.0
2009-10-05 06:40:00,2.03343,2.034,2.03311,2.034,40000000.0
2009-10-05 06:45:00,2.03395,2.03395,2.03183,2.03336,41000000.0
2009-10-05 06:50:00,2.0334,2.03354,2.03215,2.03217,46000000.0
2009-10-05 06:55:00,2.03209,2.03259,2.03186,2.0321,66000000.0
2009-10-05 07:00:00,2.03209,2.03257,2.03181,2.03181,56000000.0
2009-10-05 07:05:00,2.03216,2.03258,2.03171,2.03256,59000000.0
2009-10-05 07:10:00,2.03262,2.03273,2.03247,2.03252,61000000.0
2009-10-05 07:15:00,2.03251,2.03266,2.03216,2.03237,49000000.0
2009-10-05 07:20:00,2.03276,2.03327,2.03252,2.03311,60000000.0
2009-10-05 07:25:00,2.03302,2.03314,2.03268,2.03308,106000000.0
2009-10-05 07:30:00,2.03307,2.03307,2.03227,2.03265,76000000.0
2009-10-05 07:35:00,2.03232,2.03321,2.0323,2.03306,54000000.0
2009-10-05 07:40:00,2.03318,2.03358,2.03293,2.03358,82000000.0
2009-10-05 07:45:00,2.03335,2.03369,2.03288,2.03369,77000000.0
2009-10-05 07:50:00,2.03372,2.03375,2.03333,2.03366,97000000.0
2009-10-05 07:55:00,2.03365,2.03377,2.03259,2.03262,101000000.0
2009-10-05 08:00:00,2.03303,2.03362,2.03303,2.03359,106000000.0
2009-10-05 08:05:00,2.03354,2.03438,2.03182,2.03202,93000000.0
2009-10-05 08:10:00,2.032,2.032,2.0311,2.03153,118000000.0
2009-10-05 08:15:00,2.03142,2.03228,2.03142,2.03225,94000000.0
2009-10-05 08:20:00,2.03283,2.03283,2.03204,2.03261,101000000.0
2009-10-05 08:25:00,2.03263,2.03274,2.03148,2.03192,154000000.0
2009-10-05 08:30:00,2.03182,2.03198,2.03015,2.03059,216000000.0
2009-10-05 08:35:00,2.03069,2.03108,2.03022,2.03092,120000000.0
2009-10-05 08:40:00,2.03092,2.03133,2.03077,2.03101,123000000.0
2009-10-05 08:45:00,2.03104,2.03135,2.03071,2.03135,148000000.0
2009-10-05 08:50:00,2.0317,2.03231,2.03164,2.03191,232000000.0
2009-10-05 08:55:00,2.03164,2.03191,2.03125,2.03142,129000000.0
2009-10-05 09:00:00,2.0314,2.03202,2.0303,2.03044,98000000.0
2009-10-05 09:05:00,2.0304,2.03163,2.0304,2.03115,129000000.0
2009-10-05 09:10:00,2.03101,2.03267,2.0309,2.03263,216000000.0
2009-10-05 09:15:00,2.03261,2.03289,2.03158,2.03289,232000000.0
2009-10-05 09:20:00,2.03286,2.03345,2.03274,2.03306,273000000.0
2009-10-05 09:25:00,2.03266,2.03415,2.03266,2.03415,194000000.0
2009-10-05 09:30:00,2.03468,2.03521,2.03459,2.03495,151000000.0
2009-10-05 09:35:00,2.03478,2.03499,2.03432,2.03438,228000000.0
2009-10-05 09:40:00,2.03451,2.03525,2.03438,2.03504,226000000.0
2009-10-05 09:45:00,2.03501,2.03528,2.0341,2.03431,136000000.0
2009-10-05 09:50:00,2.03419,2.03419,2.03325,2.03325,196000000.0
2009-10-05 09:55:00,2.03324,2.03356,2.03251,2.03287,190000000.0
2009-10-05 10:00:00,2.03294,2.03303,2.03179,2.03203,196000000.0
2009-10-05 10:05:00,2.03218,2.03265,2.03199,2.03248,232000000.0
2009-10-05 10:10:00,2.03252,2.03281,2.03143,2.03163,303000000.0
2009-10-05 10:15:00,2.03207,2.03327,2.03199,2.03294,225000000.0
2009-10-05 10:20:00,2.03281,2.03345,2.0326,2.0332,233000000.0
2009-10-05 10:25:00,2.03338,2.0336,2.03238,2.03276,301000000.0
2009-10-05 10:30:00,2.03268,2.03346,2.03268,2.0332,157000000.0
2009-10-05 10:35:00,2.03308,2.03436,2.03308,2.03388,140000000.0
2009-10-05 10:40:00,2.03382,2.03461,2.03357,2.03453,139000000.0
2009-10-05 10:45:00,2.03475,2.03524,2.03443,2.03489,165000000.0
2009-10-05 10:50:00,2.03504,2.03556,2.03422,2.03422,206000000.0
2009-10-05 10:55:00,2.03408,2.03415,2.03368,2.03368,176000000.0
2009-10-05 11:00:00,2.034,2.03433,2.03288,2.03301,178000000.0
2009-10-05 11:05:00,2.03315,2.0332,2.03213,2.03272,142000000.0
2009-10-05 11:10:00,2.03301,2.0331,2.03146,2.03214,236000000.0
2009-10-05 11:15:00,2.03232,2.03352,2.03221,2.0326,218000000.0
2009-10-05 11:20:00,2.03271,2.03323,2.03222,2.03253,229000000.0
2009-10-05 11:25:00,2.03234,2.03296,2.03184,2.03245,183000000.0
2009-10-05 11:30:00,2.0326,2.03278,2.03069,2.03099,173000000.0
2009-10-05 11:35:00,2.03104,2.03182,2.03104,2.03178,231000000.0
2009-10-05 11:40:00,2.03167,2.03171,2.03106,2.03148,185000000.0
2009-10-05 11:45:00,2.03144,2.03145,2.03043,2.03079,169000000.0
2009-10-05 11:50:00,2.03087,2.03269,2.03087,2.03256,188000000.0
2009-10-05 11:55:00,2.03262,2.03277,2.03171,2.03219,200000000.0
2009-10-05 12:00:00,2.03222,2.03237,2.0311,2.03114,150000000.0
2009-10-05 12:05:00,2.0308,2.03165,2.03035,2.03035,112000000.0
2009-10-05 12:10:00,2.03058,2.03111,2.03035,2.03099,149000000.0
2009-10-05 12:15:00,2.03052,2.03106,2.03015,2.03042,180000000.0
2009-10-05 12:20:00,2.03043,2.031,2.02915,2.02924,178000000.0
2009-10-05 12:25:00,2.02918,2.02976,2.02703,2.02759,208000000.0
2009-10-05 12:30:00,2.0276,2.03168,2.02697,2.03097,188000000.0
2009-10-05 12:35:00,2.03093,2.0314,2.03032,2.03061,110000000.0
2009-10-05 12:40:00,2.03073,2.03097,2.03023,2.03063,82000000.0
2009-10-05 12:45:00,2.03068,2.03068,2.02984,2.03038,160000000.0
2009-10-05 12:50:00,2.03045,2.0308,2.0291,2.0294,129000000.0
2009-10-05 12:55:00,2.02948,2.02983,2.029,2.02933,131000000.0
2009-10-05 13:00:00,2.029,2.02953,2.02867,2.02867,91000000.0
2009-10-05 13:05:00,2.02868,2.0291,2.02867,2.0289,126000000.0
2009-10-05 13:10:00,2.02883,2.02917,2.02769,2.02834,104000000.0
2009-10-05 13:15:00,2.02813,2.02832,2.02779,2.0283,141000000.0
2009-10-05 13:20:00,2.02833,2.02834,2.02786,2.02826,165000000.0
2009-10-05 13:25:00,2.02821,2.02821,2.02695,2.02695,128000000.0
2009-10-05 13:30:00,2.02707,2.02707,2.02582,2.02582,118000000.0
2009-10-05 13:35:00,2.02562,2.02575,2.02508,2.02508,143000000.0
2009-10-05 13:40:00,2.02488,2.02537,2.02456,2.025,145000000.0
2009-10-05 13:45:00,2.02515,2.02603,2.02468,2.02603,101000000.0
2009-10-05 13:50:00,2.02613,2.02705,2.02605,2.02705,144000000.0
2009-10-05 13:55:00,2.02702,2.02712,2.02431,2.02431,144000000.0
2009-10-05 14:00:00,2.02413,2.02413,2.02266,2.02355,124000000.0
2009-10-05 14:05:00,2.02363,2.02424,2.02346,2.02363,128000000.0
2009-10-05 14:10:00,2.02362,2.02462,2.02356,2.0246,104000000.0
2009-10-05 14:15:00,2.02451,2.0252,2.02416,2.02425,86000000.0
2009-10-05 14:20:00,2.02448,2.02453,2.02352,2.0238,84000000.0
2009-10-05 14:25:00,2.02381,2.02546,2.02366,2.02536,75000000.0
2009-10-05 14:30:00,2.02545,2.02577,2.02428,2.02428,61000000.0
2009-10-05 14:35:00,2.02419,2.02434,2.02307,2.02333,41000000.0
2009-10-05 14:40:00,2.02343,2.02422,2.02316,2.02422,40000000.0
2009-10-05 14:45:00,2.02389,2.02521,2.02384,2.02521,40000000.0
2009-10-05 14:50:00,2.02547,2.02602,2.02504,2.02572,37000000.0
2009-10-05 14:55:00,2.02586,2.02586,2.0249,2.02493,38000000.0
2009-10-05 15:00:00,2.02506,2.02523,2.02465,2.02479,37000000.0
2009-10-05 15:05:00,2.02472,2.02534,2.02437,2.02489,41000000.0
2009-10-05 15:10:00,2.02475,2.02564,2.02443,2.02495,42000000.0
2009-10-05 15:15:00,2.02533,2.02596,2.02523,2.02531,37000000.0
2009-10-05 15:20:00,2.02531,2.02635,2.02483,2.02635,42000000.0
2009-10-05 15:25:00,2.02631,2.02633,2.02527,2.02533,39000000.0
2009-10-05 15:30:00,2.02549,2.02549,2.02452,2.02474,39000000.0
2009-10-05 15:35:00,2.02481,2.0272,2.02475,2.02683,39000000.0
2009-10-05 15:40:00,2.02663,2.02669,2.02344,2.0238,44000000.0
2009-10-05 15:45:00,2.02387,2.02387,2.02307,2.02351,38000000.0
2009-10-05 15:50:00,2.0233,2.02376,2.02277,2.02277,42000000.0
2009-10-05 15:55:00,2.02229,2.02354,2.02182,2.02341,43000000.0
2009-10-05 16:00:00,2.02269,2.02359,2.02209,2.02359,43000000.0
2009-10-05 16:05:00,2.0239,2.02624,2.02317,2.02606,44000000.0
2009-10-05 16:10:00,2.02589,2.02592,2.02399,2.02403,44000000.0
2009-10-05 16:15:00,2.02434,2.02468,2.02418,2.0246,47000000.0
2009-10-05 16:20:00,2.02419,2.02422,2.02236,2.02254,41000000.0
2009-10-05 16:25:00,2.02245,2.02287,2.02179,2.02276,43000000.0
2009-10-05 16:30:00,2.0227,2.02333,2.02242,2.02333,42000000.0
2009-10-05 16:35:00,2.02313,2.02421,2.02263,2.02415,35000000.0
2009-10-05 16:40:00,2.0241,2.02421,2.02371,2.02385,42000000.0
2009-10-05 16:45:00,2.02415,2.02467,2.0239,2.02464,47000000.0
2009-10-05 16:50:00,2.02444,2.02497,2.02444,2.02484,37000000.0
2009-10-05 16:55:00,2.02472,2.02608,2.02417,2.0254,41000000.0
2009-10-05 17:00:00,2.02514,2.02564,2.02342,2.02562,34000000.0
2009-10-05 17:05:00,2.02559,2.02586,2.02429,2.02462,44000000.0
2009-10-05 17:10:00,2.02465,2.02474,2.02363,2.02369,40000000.0
2009-10-05 17:15:00,2.02383,2.02389,2.02304,2.02308,36000000.0
2009-10-05 17:20:00,2.02307,2.02307,2.02093,2.02106,41000000.0
2009-10-05 17:25:00,2.02106,2.0213,2.02084,2.02119,38000000.0
2009-10-05 17:30:00,2.02083,2.02083,2.02012,2.02052,45000000.0
2009-10-05 17:35:00,2.0206,2.02092,2.02025,2.02081,36000000.0
2009-10-05 17:40:00,2.02082,2.02082,2.0191,2.01911,45000000.0
2009-10-05 17:45:00,2.01922,2.01922,2.01765,2.0181,37000000.0
2009-10-05 17:50:00,2.01819,2.01821,2.01648,2.0167,39000000.0
2009-10-05 17:55:00,2.01647,2.01715,2.01645,2.01701,44000000.0
2009-10-05 18:00:00,2.01695,2.01779,2.01661,2.01775,37000000.0
2009-10-05 18:05:00,2.01787,2.019,2.01787,2.01883,44000000.0
2009-10-05 18:10:00,2.01926,2.01948,2.01826,2.01835,44000000.0
2009-10-05 18:15:00,2.0181,2.01815,2.01715,2.01734,42000000.0
2009-10-05 18:20:00,2.01734,2.01772,2.01568,2.01685,47000000.0
2009-10-05 18:25:00,2.01691,2.01729,2.01578,2.01729,36000000.0
2009-10-05 18:30:00,2.01735,2.01806,2.0172,2.01759,46000000.0
2009-10-05 18:35:00,2.01775,2.01783,2.01727,2.01775,38000000.0
2009-10-05 18:40:00,2.01765,2.01765,2.01655,2.01655,41000000.0
2009-10-05 18:45:00,2.01683,2.01724,2.01648,2.01715,44000000.0
2009-10-05 18:50:00,2.01757,2.01852,2.01689,2.01689,42000000.0
2009-10-05 18:55:00,2.01602,2.01604,2.0116,2.0116,41000000.0
2009-10-05 19:00:00,2.01172,2.01258,2.01172,2.01242,36000000.0
2009-10-05 19:05:00,2.0124,2.01254,2.01155,2.01162,40000000.0
2009-10-05 19:10:00,2.01155,2.01199,2.01014,2.01181,42000000.0
2009-10-05 19:15:00,2.01194,2.01292,2.01193,2.01236,42000000.0
2009-10-05 19:20:00,2.0125,2.01289,2.01191,2.01192,44000000.0
2009-10-05 19:25:00,2.01176,2.01176,2.01031,2.0107,38000000.0
2009-10-05 19:30:00,2.01056,2.01133,2.01056,2.01133,39000000.0
2009-10-05 19:35:00,2.01127,2.01156,2.01098,2.01135,38000000.0
2009-10-05 19:40:00,2.01153,2.01163,2.01101,2.01134,42000000.0
2009-10-05 19:45:00,2.01145,2.01245,2.01145,2.01216,40000000.0
2009-10-05 19:50:00,2.01213,2.01285,2.01137,2.01146,36000000.0
2009-10-05 19:55:00,2.0112,2.01137,2.00813,2.00813,41000000.0
2009-10-05 20:00:00,2.00803,2.00933,2.00778,2.0092,36000000.0
2009-10-05 20:05:00,2.00911,2.00983,2.00884,2.00982,42000000.0
2009-10-05 20:10:00,2.00958,2.01135,2.00958,2.00996,39000000.0
2009-10-05 20:15:00,2.00952,2.00965,2.00865,2.00901,42000000.0
2009-10-05 20:20:00,2.00904,2.00926,2.00876,2.00917,40000000.0
2009-10-05 20:25:00,2.00886,2.00952,2.00877,2.00913,39000000.0
2009-10-05 20:30:00,2.00887,2.00887,2.00642,2.0066,37000000.0
2009-10-05 20:35:00,2.00659,2.00771,2.00659,2.00714,46000000.0
2009-10-05 20:40:00,2.00746,2.00785,2.00731,2.00757,39000000.0
2009-10-05 20:45:00,2.00725,2.00736,2.00485,2.00485,37000000.0
2009-10-05 20:50:00,2.00481,2.00496,2.00442,2.00485,40000000.0
2009-10-05 20:55:00,2.0049,2.00516,2.00392,2.00401,34000000.0
2009-10-05 21:00:00,2.00408,2.00495,2.00344,2.00419,35000000.0
2009-10-05 21:05:00,2.00435,2.00441,2.00385,2.00398,44000000.0
2009-10-05 21:10:00,2.00409,2.0048,2.0037,2.00421,34000000.0
2009-10-05 21:15:00,2.00385,2.00399,2.00286,2.00377,33000000.0
2009-10-05 21:20:00,2.00343,2.00361,2.00316,2.00339,35000000.0
2009-10-05 21:25:00,2.00331,2.00388,2.00302,2.00379,36000000.0
2009-10-05 21:30:00,2.0039,2.0048,2.00382,2.00446,45000000.0
2009-10-05 21:35:00,2.00436,2.00518,2.00436,2.00448,44000000.0
2009-10-05 21:40:00,2.00448,2.00542,2.00445,2.00522,33000000.0
2009-10-05 21:45:00,2.00522,2.00562,2.00522,2.00549,39000000.0
2009-10-05 21:50:00,2.00579,2.00625,2.00512,2.00618,36000000.0
2009-10-05 21:55:00,2.00638,2.00675,2.00599,2.00599,37000000.0
2009-10-05 22:00:00,2.00616,2.00616,2.00481,2.00567,38000000.0
2009-10-05 22:05:00,2.00566,2.00587,2.00476,2.00476,37000000.0
2009-10-05 22:10:00,2.00465,2.00539,2.0045,2.00519,40000000.0
2009-10-05 22:15:00,2.00555,2.00556,2.00365,2.00546,36000000.0
2009-10-05 22:20:00,2.00548,2.00548,2.00449,2.00499,35000000.0
2009-10-05 22:25:00,2.00519,2.00519,2.0047,2.00493,43000000.0
2009-10-05 22:30:00,2.00499,2.00551,2.00482,2.00551,38000000.0
2009-10-05 22:35:00,2.00543,2.00576,2.00509,2.00576,42000000.0
2009-10-05 22:40:00,2.00532,2.00553,2.00486,2.00489,36000000.0
2009-10-05 22:45:00,2.00488,2.00518,2.0045,2.0047,41000000.0
2009-10-05 22:50:00,2.00469,2.00516,2.0041,2.0041,38000000.0
2009-10-05 22:55:00,2.00432,2.00498,2.00373,2.00389,34000000.0
2009-10-05 23:00:00,2.00382,2.00389,2.00148,2.00216,38000000.0
2009-10-05 23:05:00,2.00253,2.00281,2.00198,2.00255,38000000.0
2009-10-05 23:10:00,2.00263,2.00276,2.00191,2.00208,42000000.0
2009-10-05 23:15:00,2.00252,2.00334,2.00232,2.00334,38000000.0
2009-10-05 23:20:00,2.00367,2.00388,2.00261,2.00274,38000000.0
2009-10-05 23:25:00,2.00284,2.00336,2.00284,2.00326,42000000.0
2009-10-05 23:30:00,2.00368,2.00369,2.00335,2.00369,40000000.0
2009-10-05 23:35:00,2.00356,2.00391,2.00348,2.00368,44000000.0
2009-10-05 23:40:00,2.00379,2.00393,2.00305,2.00317,35000000.0
2009-10-05 23:45:00,2.00322,2.00421,2.00298,2.00393,40000000.0
2009-10-05 23:50:00,2.00363,2.00395,2.00164,2.00338,43000000.0
2009-10-05 23:55:00,2.00396,2.00396,2.00298,2.00315,42000000.0
2009-10-06 00:00:00,2.00404,2.00445,2.00386,2.00445,36000000.0
2009-10-06 00:05:00,2.00442,2.00579,2.00442,2.00464,42000000.0
2009-10-06 00:10:00,2.00469,2.00572,2.00469,2.00566,42000000.0
2009-10-06 00:15:00,2.00574,2.006,2.00539,2.00572,36000000.0
2009-10-06 00:20:00,2.00559,2.00576,2.0052,2.00576,42000000.0
2009-10-06 00:25:00,2.00584,2.0063,2.00584,2.00599,42000000.0
2009-10-06 00:30:00,2.00606,2.00641,2.00592,2.00639,39000000.0
2009-10-06 00:35:00,2.00633,2.00633,2.00552,2.00597,42000000.0
2009-10-06 00:40:00,2.00582,2.00617,2.00524,2.00537,41000000.0
2009-10-06 00:45:00,2.00589,2.00603,2.00563,2.00603,40000000.0
2009-10-06 00:50:00,2.00618,2.00632,2.00526,2.00568,41000000.0
2009-10-06 00:55:00,2.00566,2.00623,2.00537,2.00598,37000000.0
2009-10-06 01:00:00,2.00626,2.00631,2.00578,2.00608,42000000.0
2009-10-06 01:05:00,2.00618,2.00634,2.00537,2.00537,36000000.0
2009-10-06 01:10:00,2.00617,2.00637,2.00587,2.00587,43000000.0
2009-10-06 01:15:00,2.00591,2.00657,2.00591,2.00605,36000000.0
2009-10-06 01:20:00,2.00618,2.00655,2.00569,2.00578,40000000.0
2009-10-06 01:25:00,2.00631,2.00693,2.00578,2.00693,40000000.0
2009-10-06 01:30:00,2.00689,2.00725,2.00621,2.0071,40000000.0
2009-10-06 01:35:00,2.00721,2.00744,2.00695,2.00706,38000000.0
2009-10-06 01:40:00,2.00705,2.00736,2.00665,2.00723,42000000.0
2009-10-06 01:45:00,2.00694,2.00831,2.00666,2.00828,35000000.0
2009-10-06 01:50:00,2.00818,2.00831,2.00792,2.00816,38000000.0
2009-10-06 01:55:00,2.00832,2.0084,2.0062,2.0081,35000000.0
2009-10-06 02:00:00,2.00792,2.00885,2.00792,2.0085,63000000.0
2009-10-06 02:05:00,2.00885,2.00914,2.00877,2.00887,55000000.0
2009-10-06 02:10:00,2.00891,2.00898,2.00841,2.00846,43000000.0
2009-10-06 02:15:00,2.00862,2.00889,2.00858,2.00876,40000000.0
2009-10-06 02:20:00,2.00865,2.00918,2.00863,2.00908,48000000.0
2009-10-06 02:25:00,2.00975,2.01019,2.0093,2.00954,69000000.0
2009-10-06 02:30:00,2.00976,2.01012,2.00899,2.00977,57000000.0
2009-10-06 02:35:00,2.00959,2.01061,2.00959,2.01014,45000000.0
2009-10-06 02:40:00,2.01012,2.01059,2.00929,2.0104,47000000.0
2009-10-06 02:45:00,2.01046,2.01081,2.00988,2.01014,49000000.0
2009-10-06 02:50:00,2.01035,2.01035,2.00871,2.00871,33000000.0
2009-10-06 02:55:00,2.00819,2.00819,2.00648,2.00752,54000000.0
2009-10-06 03:00:00,2.00705,2.00713,2.00534,2.00534,36000000.0
2009-10-06 03:05:00,2.00555,2.00561,2.00476,2.00476,48000000.0
2009-10-06 03:10:00,2.00167,2.00219,2.00014,2.00068,51000000.0
2009-10-06 03:15:00,2.00073,2.00218,2.00072,2.00167,32000000.0
2009-10-06 03:20:00,2.00198,2.00198,1.99949,2.00155,34000000.0
2009-10-06 03:25:00,2.00146,2.00182,2.00115,2.00155,53000000.0
2009-10-06 03:30:00,2.00155,2.00187,2.00051,2.00166,43000000.0
2009-10-06 03:35:00,2.00186,2.00211,2.00138,2.00195,42000000.0
2009-10-06 03:40:00,2.00244,2.00244,2.00196,2.00209,39000000.0
2009-10-06 03:45:00,2.00161,2.00161,2.00068,2.00114,57000000.0
2009-10-06 03:50:00,2.00132,2.00202,2.00085,2.00202,41000000.0
2009-10-06 03:55:00,2.00149,2.00191,2.00096,2.00186,46000000.0
2009-10-06 04:00:00,2.00179,2.00268,2.00125,2.00125,72000000.0
2009-10-06 04:05:00,2.0013,2.00397,2.00122,2.00397,40000000.0
2009-10-06 04:10:00,2.00406,2.00438,2.00387,2.00387,37000000.0
2009-10-06 04:15:00,2.00383,2.00403,2.0024,2.0024,64000000.0
2009-10-06 04:20:00,2.00231,2.00373,2.00222,2.00373,47000000.0
2009-10-06 04:25:00,2.00362,2.00413,2.00362,2.00391,56000000.0
2009-10-06 04:30:00,2.00366,2.00407,2.0027,2.00379,67000000.0
2009-10-06 04:35:00,2.00371,2.00433,2.00332,2.00413,34000000.0
2009-10-06 04:40:00,2.00427,2.00467,2.00418,2.00453,48000000.0
2009-10-06 04:45:00,2.0045,2.0055,2.00434,2.00527,42000000.0
2009-10-06 04:50:00,2.00549,2.00644,2.00546,2.00625,50000000.0
2009-10-06 04:55:00,2.00621,2.00661,2.00545,2.00622,52000000.0
2009-10-06 05:00:00,2.00616,2.00712,2.00521,2.00521,40000000.0
2009-10-06 05:05:00,2.0047,2.0047,2.00299,2.00334,53000000.0
2009-10-06 05:10:00,2.00285,2.00307,1.99994,1.99994,57000000.0
2009-10-06 05:15:00,2.00009,2.00269,2.00005,2.00269,53000000.0
2009-10-06 05:20:00,2.00318,2.00368,2.00257,2.00326,107000000.0
2009-10-06 05:25:00,2.00336,2.00599,2.00327,2.00599,125000000.0
2009-10-06 05:30:00,2.00511,2.00511,2.00215,2.00215,43000000.0
2009-10-06 05:35:00,2.00253,2.00622,2.00252,2.00622,54000000.0
2009-10-06 05:40:00,2.00588,2.00638,2.00326,2.00591,47000000.0
2009-10-06 05:45:00,2.00532,2.00616,2.00532,2.00594,57000000.0
2009-10-06 05:50:00,2.0059,2.00603,2.00551,2.0058,82000000.0
2009-10-06 05:55:00,2.00621,2.00895,2.00621,2.0065,86000000.0
2009-10-06 06:00:00,2.00646,2.00663,2.00396,2.00575,87000000.0
2009-10-06 06:05:00,2.00627,2.00646,2.00484,2.00509,45000000.0
2009-10-06 06:10:00,2.00525,2.00598,2.00493,2.00544,50000000.0
2009-10-06 06:15:00,2.00556,2.00729,2.0055,2.00729,61000000.0
2009-10-06 06:20:00,2.00732,2.00732,2.00645,2.00669,72000000.0
2009-10-06 06:25:00,2.00664,2.0069,2.00598,2.0069,41000000.0
2009-10-06 06:30:00,2.00687,2.00691,2.00606,2.00642,88000000.0
2009-10-06 06:35:00,2.00625,2.00688,2.00536,2.00643,45000000.0
2009-10-06 06:40:00,2.00632,2.00632,2.00502,2.00512,39000000.0
2009-10-06 06:45:00,2.00513,2.00542,2.00343,2.00454,41000000.0
2009-10-06 06:50:00,2.00407,2.00537,2.00407,2.00512,46000000.0
2009-10-06 06:55:00,2.0052,2.00545,2.00472,2.00477,66000000.0
2009-10-06 07:00:00,2.00477,2.00518,2.00471,2.00485,56000000.0
2009-10-06 07:05:00,2.00476,2.00556,2.0026,2.0026,59000000.0
2009-10-06 07:10:00,2.00257,2.00354,2.00257,2.00325,61000000.0
2009-10-06 07:15:00,2.00334,2.00362,2.00325,2.00362,49000000.0
2009-10-06 07:20:00,2.00349,2.00403,2.00338,2.00355,60000000.0
2009-10-06 07:25:00,2.00316,2.00316,2.00047,2.0009,106000000.0
2009-10-06 07:30:00,2.00119,2.00245,2.00119,2.00221,76000000.0
2009-10-06 07:35:00,2.0019,2.00275,2.00184,2.00257,56000000.0
2009-10-06 07:40:00,2.00233,2.00299,2.00212,2.00282,82000000.0
2009-10-06 07:45:00,2.00254,2.0036,2.00161,2.0036,77000000.0
2009-10-06 07:50:00,2.00342,2.00425,2.00255,2.00418,97000000.0
2009-10-06 07:55:00,2.00399,2.00435,2.00346,2.00346,101000000.0
2009-10-06 08:00:00,2.00373,2.00415,2.00217,2.00248,106000000.0
2009-10-06 08:05:00,2.00182,2.00283,2.00161,2.00245,93000000.0
2009-10-06 08:10:00,2.00233,2.00331,2.0022,2.00285,118000000.0
2009-10-06 08:15:00,2.00292,2.00318,2.00235,2.00285,94000000.0
2009-10-06 08:20:00,2.00296,2.00299,2.00134,2.0015,101000000.0
2009-10-06 08:25:00,2.00139,2.00139,2.00067,2.00092,154000000.0
2009-10-06 08:30:00,2.00059,2.00087,1.99994,2.00026,216000000.0
2009-10-06 08:35:00,2.00033,2.00101,1.99995,2.00084,120000000.0
2009-10-06 08:40:00,2.00075,2.00075,1.9996,1.99997,123000000.0
2009-10-06 08:45:00,1.99999,2.00127,1.99937,2.00067,148000000.0
2009-10-06 08:50:00,2.00085,2.0013,2.00067,2.00091,232000000.0
2009-10-06 08:55:00,2.0011,2.00348,2.0011,2.00348,129000000.0
2009-10-06 09:00:00,2.00377,2.00449,2.00325,2.0042,98000000.0
2009-10-06 09:05:00,2.00408,2.0042,2.00342,2.0042,129000000.0
2009-10-06 09:10:00,2.00431,2.00608,2.00404,2.00584,216000000.0
2009-10-06 09:15:00,2.00581,2.0059,2.00498,2.00536,232000000.0
2009-10-06 09:20:00,2.00521,2.00573,2.00483,2.00529,273000000.0
2009-10-06 09:25:00,2.0054,2.00582,2.00485,2.00496,194000000.0
2009-10-06 09:30:00,2.00497,2.00506,2.0044,2.00483,151000000.0
2009-10-06 09:35:00,2.00469,2.00469,2.0037,2.00423,228000000.0
2009-10-06 09:40:00,2.00416,2.00467,2.00413,2.00437,226000000.0
2009-10-06 09:45:00,2.00513,2.00619,2.00508,2.00619,136000000.0
2009-10-06 09:50:00,2.00637,2.00637,2.00425,2.0044,196000000.0
2009-10-06 09:55:00,2.00443,2.00468,2.00437,2.0046,190000000.0
2009-10-06 10:00:00,2.00495,2.00536,2.00388,2.00388,196000000.0
2009-10-06 10:05:00,2.00392,2.00551,2.00371,2.00482,232000000.0
2009-10-06 10:10:00,2.00444,2.00537,2.00444,2.00509,303000000.0
2009-10-06 10:15:00,2.0053,2.00573,2.00515,2.00515,225000000.0
2009-10-06 10:20:00,2.00479,2.00479,2.00383,2.00397,233000000.0
2009-10-06 10:25:00,2.00401,2.00455,2.00399,2.0042,301000000.0
2009-10-06 10:30:00,2.00449,2.00577,2.00449,2.00548,157000000.0
2009-10-06 10:35:00,2.00539,2.00602,2.0049,2.0049,140000000.0
2009-10-06 10:40:00,2.00544,2.0066,2.00544,2.00654,139000000.0
2009-10-06 10:45:00,2.00618,2.00713,2.00597,2.00684,165000000.0
2009-10-06 10:50:00,2.00685,2.00703,2.0049,2.00506,206000000.0
2009-10-06 10:55:00,2.00512,2.00556,2.00506,2.00514,176000000.0
2009-10-06 11:00:00,2.00496,2.00626,2.00493,2.00626,178000000.0
2009-10-06 11:05:00,2.0064,2.00724,2.00581,2.00722,142000000.0
2009-10-06 11:10:00,2.00712,2.00716,2.00564,2.00598,236000000.0
2009-10-06 11:15:00,2.00654,2.00688,2.00406,2.00406,218000000.0
2009-10-06 11:20:00,2.00446,2.00446,2.00334,2.00357,229000000.0
2009-10-06 11:25:00,2.00352,2.00514,2.0034,2.00502,183000000.0
2009-10-06 11:30:00,2.00505,2.00505,2.00431,2.00442,173000000.0
2009-10-06 11:35:00,2.00464,2.0054,2.00453,2.00492,231000000.0
2009-10-06 11:40:00,2.00512,2.0054,2.0049,2.00503,185000000.0
2009-10-06 11:45:00,2.00493,2.00556,2.00479,2.00479,169000000.0
2009-10-06 11:50:00,2.00467,2.00488,2.00364,2.00364,188000000.0
2009-10-06 11:55:00,2.00351,2.00387,2.00318,2.00332,200000000.0
2009-10-06 12:00:00,2.0034,2.00371,2.00255,2.0026,150000000.0
2009-10-06 12:05:00,2.00293,2.00398,2.00293,2.00386,112000000.0
2009-10-06 12:10:00,2.00379,2.0039,2.00351,2.0039,149000000.0
2009-10-06 12:15:00,2.00385,2.00388,2.0033,2.00348,180000000.0
2009-10-06 12:20:00,2.00347,2.00394,2.00291,2.00357,178000000.0
2009-10-06 12:25:00,2.0035,2.00353,2.00158,2.00161,208000000.0
2009-10-06 12:30:00,2.00192,2.00485,2.00192,2.0027,188000000.0
2009-10-06 12:35:00,2.00271,2.00271,2.00097,2.00221,110000000.0
2009-10-06 12:40:00,2.00226,2.0032,2.00156,2.00166,82000000.0
2009-10-06 12:45:00,2.00152,2.00196,2.00115,2.00165,160000000.0
2009-10-06 12:50:00,2.00177,2.00311,2.00163,2.00239,129000000.0
2009-10-06 12:55:00,2.00241,2.0031,2.00189,2.00275,131000000.0
2009-10-06 13:00:00,2.00269,2.00282,2.00219,2.00243,91000000.0
2009-10-06 13:05:00,2.00243,2.0029,2.00241,2.00265,126000000.0
2009-10-06 13:10:00,2.00266,2.0028,2.00223,2.0025,104000000.0
2009-10-06 13:15:00,2.00261,2.00308,2.00227,2.00304,141000000.0
2009-10-06 13:20:00,2.00316,2.00348,2.00238,2.00312,165000000.0
2009-10-06 13:25:00,2.00331,2.00386,2.00328,2.00336,128000000.0
2009-10-06 13:30:00,2.00321,2.00341,2.00294,2.00294,118000000.0
2009-10-06 13:35:00,2.00267,2.0032,2.00261,2.0028,143000000.0
2009-10-06 13:40:00,2.00293,2.00324,2.00258,2.0032,145000000.0
2009-10-06 13:45:00,2.0034,2.00353,2.00307,2.00341,101000000.0
2009-10-06 13:50:00,2.00343,2.00359,2.0026,2.00267,144000000.0
2009-10-06 13:55:00,2.00263,2.00263,2.00226,2.00253,144000000.0
2009-10-06 14:00:00,2.00255,2.00295,2.00244,2.00283,124000000.0
2009-10-06 14:05:00,2.00278,2.00351,2.00274,2.00351,128000000.0
2009-10-06 14:10:00,2.00352,2.00356,2.00286,2.00287,104000000.0
2009-10-06 14:15:00,2.00286,2.00373,2.00286,2.00358,86000000.0
2009-10-06 14:20:00,2.0036,2.00396,2.00186,2.00219,84000000.0
2009-10-06 14:25:00,2.00232,2.00268,2.00174,2.00174,75000000.0
2009-10-06 14:30:00,2.0015,2.00197,2.001,2.001,61000000.0
2009-10-06 14:35:00,2.00114,2.00197,2.00114,2.00174,41000000.0
2009-10-06 14:40:00,2.00202,2.00267,2.00135,2.00173,40000000.0
2009-10-06 14:45:00,2.00183,2.0021,2.00138,2.00145,41000000.0
2009-10-06 14:50:00,2.00168,2.00184,2.00089,2.00115,37000000.0
2009-10-06 14:55:00,2.0011,2.00135,2.00034,2.00105,38000000.0
2009-10-06 15:00:00,2.00079,2.00079,1.99992,2.00058,37000000.0
2009-10-06 15:05:00,2.00088,2.00101,1.99974,1.99991,41000000.0
2009-10-06 15:10:00,2.00019,2.0008,1.99977,2.0001,42000000.0
2009-10-06 15:15:00,2.0002,2.00031,1.99923,1.99923,37000000.0
2009-10-06 15:20:00,1.99929,1.99998,1.99846,1.99861,42000000.0
2009-10-06 15:25:00,1.99829,1.99932,1.99821,1.99893,39000000.0
2009-10-06 15:30:00,1.99893,1.99989,1.99825,1.99989,39000000.0
2009-10-06 15:35:00,2.00015,2.00109,1.99869,2.00043,39000000.0
2009-10-06 15:40:00,2.00016,2.00432,1.99978,2.00399,44000000.0
2009-10-06 15:45:00,2.00399,2.00399,2.00143,2.00337,41000000.0
2009-10-06 15:50:00,2.00272,2.00315,2.00266,2.00273,42000000.0
2009-10-06 15:55:00,2.00258,2.00262,2.00197,2.00229,43000000.0
2009-10-06 16:00:00,2.00243,2.00321,2.00216,2.00268,43000000.0
2009-10-06 16:05:00,2.00289,2.00289,2.00062,2.00062,44000000.0
2009-10-06 16:10:00,2.00033,2.00078,2.00019,2.00049,44000000.0
2009-10-06 16:15:00,2.00074,2.00085,1.99969,1.99979,41000000.0
2009-10-06 16:20:00,1.99917,1.99917,1.99793,1.99793,41000000.0
2009-10-06 16:25:00,1.99785,1.99921,1.99771,1.99921,43000000.0
2009-10-06 16:30:00,1.99947,1.99957,1.99879,1.99934,42000000.0
2009-10-06 16:35:00,1.9997,1.99974,1.99798,1.99849,35000000.0
2009-10-06 16:40:00,1.99873,1.99975,1.99795,1.99973,42000000.0
2009-10-06 16:45:00,1.99966,2.00005,1.99929,1.9999,47000000.0
2009-10-06 16:50:00,1.99993,2.00035,1.99964,2.00004,37000000.0
2009-10-06 16:55:00,1.99964,1.99984,1.9983,1.99967,41000000.0
2009-10-06 17:00:00,1.99996,2.00046,1.99866,1.99979,34000000.0
2009-10-06 17:05:00,1.99923,2.00012,1.99904,1.9996,44000000.0
2009-10-06 17:10:00,1.99958,1.99991,1.99902,1.99987,40000000.0
2009-10-06 17:15:00,1.99976,2.00073,1.9995,2.00025,36000000.0
2009-10-06 17:20:00,2.0005,2.0006,1.99921,1.99936,41000000.0
2009-10-06 17:25:00,1.99944,1.99988,1.99892,1.99936,38000000.0
2009-10-06 17:30:00,1.99939,1.99939,1.99838,1.99867,45000000.0
2009-10-06 17:35:00,1.99889,1.99915,1.99808,1.99819,36000000.0
2009-10-06 17:40:00,1.99851,2.00183,1.9984,2.00156,45000000.0
2009-10-06 17:45:00,2.00179,2.00202,2.00148,2.00174,37000000.0
2009-10-06 17:50:00,2.00238,2.0034,2.00222,2.00249,39000000.0
2009-10-06 17:55:00,2.00268,2.00277,2.00135,2.0014,44000000.0
2009-10-06 18:00:00,2.00167,2.00254,2.00151,2.00246,37000000.0
2009-10-06 18:05:00,2.00214,2.00228,2.00098,2.00177,44000000.0
2009-10-06 18:10:00,2.0017,2.00171,2.00119,2.00149,44000000.0
2009-10-06 18:15:00,2.00137,2.00142,2.00083,2.00118,42000000.0
2009-10-06 18:20:00,2.00169,2.00233,1.99987,2.00184,47000000.0
2009-10-06 18:25:00,2.00149,2.00172,2.00091,2.00131,36000000.0
2009-10-06 18:30:00,2.00165,2.00798,2.00165,2.00692,46000000.0
2009-10-06 18:35:00,2.00696,2.00696,2.00522,2.00625,38000000.0
2009-10-06 18:40:00,2.00635,2.00637,2.00515,2.00618,41000000.0
2009-10-06 18:45:00,2.00624,2.00649,2.0058,2.00591,44000000.0
2009-10-06 18:50:00,2.00606,2.00671,2.00572,2.00634,42000000.0
2009-10-06 18:55:00,2.00654,2.00728,2.00617,2.00728,41000000.0
2009-10-06 19:00:00,2.00731,2.0078,2.00717,2.00735,36000000.0
2009-10-06 19:05:00,2.00742,2.00834,2.00731,2.00818,40000000.0
2009-10-06 19:10:00,2.00809,2.00922,2.00713,2.00779,42000000.0
2009-10-06 19:15:00,2.00784,2.0079,2.00696,2.00723,42000000.0
2009-10-06 19:20:00,2.0071,2.00769,2.00696,2.00755,41000000.0
2009-10-06 19:25:00,2.00757,2.00802,2.00711,2.0077,38000000.0
2009-10-06 19:30:00,2.00753,2.00771,2.00681,2.00681,39000000.0
2009-10-06 19:35:00,2.00674,2.00674,2.0054,2.00553,38000000.0
2009-10-06 19:40:00,2.00531,2.00805,2.00494,2.00804,42000000.0
2009-10-06 19:45:00,2.00804,2.00804,2.00668,2.0072,40000000.0
2009-10-06 19:50:00,2.00708,2.00885,2.00695,2.0081,36000000.0
2009-10-06 19:55:00,2.00806,2.00874,2.00743,2.00747,41000000.0
2009-10-06 20:00:00,2.00775,2.00868,2.00775,2.00847,36000000.0
2009-10-06 20:05:00,2.00825,2.00855,2.00809,2.00827,42000000.0
2009-10-06 20:10:00,2.00812,2.009,2.00812,2.00864,39000000.0
2009-10-06 20:15:00,2.00837,2.00848,2.00754,2.00784,42000000.0
2009-10-06 20:20:00,2.00784,2.01097,2.00777,2.0105,40000000.0
2009-10-06 20:25:00,2.01136,2.01185,2.01048,2.01093,39000000.0
2009-10-06 20:30:00,2.01098,2.01248,2.01077,2.01193,37000000.0
2009-10-06 20:35:00,2.01122,2.01134,2.01009,2.01009,46000000.0
2009-10-06 20:40:00,2.01029,2.01041,2.00976,2.01041,39000000.0
2009-10-06 20:45:00,2.01022,2.01035,2.00887,2.0089,37000000.0
2009-10-06 20:50:00,2.0091,2.00951,2.00889,2.00922,40000000.0
2009-10-06 20:55:00,2.00877,2.0089,2.00745,2.0077,31000000.0
2009-10-06 21:00:00,2.00773,2.00773,2.00687,2.00687,35000000.0
2009-10-06 21:05:00,2.00715,2.00715,2.00587,2.00616,44000000.0
2009-10-06 21:10:00,2.00668,2.00686,2.00485,2.00487,34000000.0
2009-10-06 21:15:00,2.005,2.00505,2.00423,2.0044,33000000.0
2009-10-06 21:20:00,2.00428,2.00537,2.00423,2.00506,35000000.0
2009-10-06 21:25:00,2.00541,2.00584,2.00526,2.00583,36000000.0
2009-10-06 21:30:00,2.00593,2.00633,2.00577,2.00586,45000000.0
2009-10-06 21:35:00,2.00583,2.00626,2.00576,2.00602,44000000.0
2009-10-06 21:40:00,2.00583,2.00712,2.00566,2.007,33000000.0
2009-10-06 21:45:00,2.00686,2.00745,2.0068,2.00714,39000000.0
2009-10-06 21:50:00,2.00674,2.0072,2.00624,2.00661,34000000.0
2009-10-06 21:55:00,2.00662,2.00681,2.00568,2.00568,37000000.0
2009-10-06 22:00:00,2.00507,2.00549,2.0048,2.00549,38000000.0
2009-10-06 22:05:00,2.00581,2.00612,2.00536,2.00541,37000000.0
2009-10-06 22:10:00,2.00528,2.00552,2.0052,2.00544,40000000.0
2009-10-06 22:15:00,2.00543,2.00556,2.00355,2.00532,36000000.0
2009-10-06 22:20:00,2.00521,2.00522,2.00397,2.00492,35000000.0
2009-10-06 22:25:00,2.00492,2.0053,2.00445,2.00518,43000000.0
2009-10-06 22:30:00,2.00513,2.00548,2.00475,2.00493,38000000.0
2009-10-06 22:35:00,2.00513,2.00523,2.00485,2.00522,42000000.0
2009-10-06 22:40:00,2.00524,2.00559,2.00504,2.00559,36000000.0
2009-10-06 22:45:00,2.00527,2.0053,2.00475,2.00512,41000000.0
2009-10-06 22:50:00,2.00505,2.00505,2.00344,2.00344,38000000.0
2009-10-06 22:55:00,2.00371,2.00415,2.00346,2.00357,34000000.0
2009-10-06 23:00:00,2.00339,2.00367,2.00316,2.00348,38000000.0
2009-10-06 23:05:00,2.0031,2.00313,2.00201,2.00207,38000000.0
2009-10-06 23:10:00,2.00215,2.00231,2.00158,2.00219,42000000.0
2009-10-06 23:15:00,2.00211,2.00243,2.00172,2.00209,38000000.0
2009-10-06 23:20:00,2.00198,2.00233,2.00181,2.00229,38000000.0
2009-10-06 23:25:00,2.00232,2.00243,2.00203,2.00219,42000000.0
2009-10-06 23:30:00,2.00226,2.0026,2.00218,2.00245,42000000.0
2009-10-06 23:35:00,2.00229,2.00242,2.00154,2.00202,42000000.0
2009-10-06 23:40:00,2.00206,2.00218,2.00178,2.00214,35000000.0
2009-10-06 23:45:00,2.0021,2.00217,2.0007,2.00187,40000000.0
2009-10-06 23:50:00,2.00188,2.00209,1.99959,2.0012,41000000.0
2009-10-06 23:55:00,2.00196,2.00253,2.00192,2.00218,42000000.0
2009-10-07 00:00:00,2.00245,2.00255,2.0017,2.00211,36000000.0
2009-10-07 00:05:00,2.00197,2.00197,2.00082,2.00135,42000000.0
2009-10-07 00:10:00,2.00137,2.00158,2.00084,2.00135,42000000.0
2009-10-07 00:15:00,2.00135,2.00154,1.99978,2.00023,36000000.0
2009-10-07 00:20:00,2.00044,2.00092,1.99959,1.99965,42000000.0
2009-10-07 00:25:00,1.99941,1.99945,1.99838,1.99838,42000000.0
2009-10-07 00:30:00,1.99839,1.99883,1.99819,1.9986,39000000.0
2009-10-07 00:35:00,1.9984,1.99935,1.9984,1.99848,42000000.0
2009-10-07 00:40:00,1.99856,1.99864,1.99764,1.9981,41000000.0
2009-10-07 00:45:00,1.99799,1.99844,1.99765,1.99809,42000000.0
2009-10-07 00:50:00,1.99809,1.99848,1.99746,1.99787,36000000.0
2009-10-07 00:55:00,1.99844,1.99931,1.99816,1.99917,37000000.0
2009-10-07 01:00:00,1.99901,1.99901,1.99829,1.99865,42000000.0
2009-10-07 01:05:00,1.99856,1.99884,1.9982,1.9982,36000000.0
2009-10-07 01:10:00,1.99823,1.99982,1.99797,1.99882,43000000.0
2009-10-07 01:15:00,1.99899,1.99909,1.99855,1.99886,36000000.0
2009-10-07 01:20:00,1.99854,2.00006,1.99854,2.00001,40000000.0
2009-10-07 01:25:00,1.99991,1.99991,1.9983,1.99907,36000000.0
2009-10-07 01:30:00,1.9991,1.99951,1.99869,1.99914,40000000.0
2009-10-07 01:35:00,1.99924,1.99961,1.99871,1.99941,38000000.0
2009-10-07 01:40:00,1.99918,2.00026,1.99863,2.00014,42000000.0
2009-10-07 01:45:00,2.00031,2.0004,1.99954,2.00027,35000000.0
2009-10-07 01:50:00,2.00025,2.00055,1.9999,2.00035,38000000.0
2009-10-07 01:55:00,2.00046,2.00194,1.99901,2.00194,39000000.0
2009-10-07 02:00:00,2.00179,2.00213,2.00112,2.00113,63000000.0
2009-10-07 02:05:00,2.00108,2.00261,2.001,2.00234,55000000.0
2009-10-07 02:10:00,2.00287,2.00303,2.00192,2.00217,43000000.0
2009-10-07 02:15:00,2.0023,2.00252,2.00122,2.00163,40000000.0
2009-10-07 02:20:00,2.0017,2.00275,2.00166,2.00273,48000000.0
2009-10-07 02:25:00,2.00212,2.00212,2.00153,2.00204,69000000.0
2009-10-07 02:30:00,2.00209,2.00212,2.00139,2.00159,57000000.0
2009-10-07 02:35:00,2.00163,2.00225,2.00072,2.00137,45000000.0
2009-10-07 02:40:00,2.00162,2.0032,2.00162,2.00308,47000000.0
2009-10-07 02:45:00,2.00277,2.00299,2.00175,2.00192,49000000.0
2009-10-07 02:50:00,2.00166,2.00166,2.00105,2.00105,33000000.0
2009-10-07 02:55:00,2.00146,2.00205,2.00114,2.00133,54000000.0
2009-10-07 03:00:00,2.001,2.00178,2.0008,2.00177,36000000.0
2009-10-07 03:05:00,2.00195,2.00277,2.00146,2.00273,44000000.0
2009-10-07 03:10:00,2.00281,2.00358,2.00201,2.00275,51000000.0
2009-10-07 03:15:00,2.00311,2.00322,2.00202,2.00202,32000000.0
2009-10-07 03:20:00,2.00217,2.00282,2.00073,2.00193,34000000.0
2009-10-07 03:25:00,2.00184,2.00227,2.00135,2.00227,52000000.0
2009-10-07 03:30:00,2.00215,2.00246,2.00119,2.0016,43000000.0
2009-10-07 03:35:00,2.00209,2.00209,2.00165,2.00165,42000000.0
2009-10-07 03:40:00,2.00189,2.00256,2.00111,2.00246,39000000.0
2009-10-07 03:45:00,2.00253,2.00284,2.00201,2.00226,57000000.0
2009-10-07 03:50:00,2.00231,2.00381,2.00215,2.00376,41000000.0
2009-10-07 03:55:00,2.00357,2.00419,2.00247,2.00397,46000000.0
2009-10-07 04:00:00,2.00377,2.00424,2.00331,2.00334,72000000.0
2009-10-07 04:05:00,2.00355,2.00372,2.00312,2.00338,42000000.0
2009-10-07 04:10:00,2.00333,2.00476,2.0033,2.00465,40000000.0
2009-10-07 04:15:00,2.00472,2.00472,2.00328,2.00359,64000000.0
2009-10-07 04:20:00,2.00359,2.00423,2.00352,2.00401,47000000.0
2009-10-07 04:25:00,2.00392,2.00417,2.00339,2.00395,56000000.0
2009-10-07 04:30:00,2.00408,2.00447,2.0038,2.00382,67000000.0
2009-10-07 04:35:00,2.0037,2.00407,2.00364,2.0037,39000000.0
2009-10-07 04:40:00,2.00365,2.00365,2.00257,2.00317,48000000.0
2009-10-07 04:45:00,2.00321,2.00394,2.0031,2.00394,37000000.0
2009-10-07 04:50:00,2.00418,2.00457,2.00349,2.00349,50000000.0
2009-10-07 04:55:00,2.00388,2.00469,2.00295,2.00295,52000000.0
2009-10-07 05:00:00,2.00346,2.00373,2.00246,2.00286,40000000.0
2009-10-07 05:05:00,2.00329,2.00369,2.00323,2.00351,54000000.0
2009-10-07 05:10:00,2.00355,2.00419,2.00295,2.00295,57000000.0
2009-10-07 05:15:00,2.00268,2.00341,2.00193,2.00298,53000000.0
2009-10-07 05:20:00,2.00326,2.00329,2.00227,2.00296,107000000.0
2009-10-07 05:25:00,2.00277,2.00322,2.00254,2.00254,125000000.0
2009-10-07 05:30:00,2.00255,2.00255,2.00134,2.00138,43000000.0
2009-10-07 05:35:00,2.00145,2.00209,2.00128,2.00158,54000000.0
2009-10-07 05:40:00,2.00154,2.00187,2.00037,2.00057,47000000.0
2009-10-07 05:45:00,2.0006,2.00189,2.0006,2.00136,57000000.0
2009-10-07 05:50:00,2.00147,2.00213,2.0013,2.0014,82000000.0
2009-10-07 05:55:00,2.00149,2.00208,2.00102,2.00102,86000000.0
2009-10-07 06:00:00,2.00194,2.00232,2.00134,2.00134,87000000.0
2009-10-07 06:05:00,2.00128,2.00147,2.00092,2.00092,45000000.0
2009-10-07 06:10:00,2.00089,2.00089,1.99954,1.99954,50000000.0
2009-10-07 06:15:00,1.99957,2.00089,1.99957,2.00074,61000000.0
2009-10-07 06:20:00,2.00093,2.00122,2.00072,2.00105,72000000.0
2009-10-07 06:25:00,2.00112,2.0019,2.0009,2.0019,41000000.0
2009-10-07 06:30:00,2.00199,2.00205,2.00098,2.00146,88000000.0
2009-10-07 06:35:00,2.00148,2.00158,2.00116,2.00124,45000000.0
2009-10-07 06:40:00,2.00055,2.00152,2.00039,2.00128,39000000.0
2009-10-07 06:45:00,2.00137,2.00147,1.99902,2.0001,41000000.0
2009-10-07 06:50:00,2.00003,2.00022,1.99944,1.99967,46000000.0
2009-10-07 06:55:00,1.99976,2.00011,1.99957,2.0001,66000000.0
2009-10-07 07:00:00,1.99993,2.00008,1.99904,1.99982,56000000.0
2009-10-07 07:05:00,1.99982,1.99994,1.99961,1.99964,59000000.0
2009-10-07 07:10:00,1.99959,1.99959,1.99877,1.99909,61000000.0
2009-10-07 07:15:00,1.99938,1.99962,1.99884,1.99932,49000000.0
2009-10-07 07:20:00,1.99936,2.00023,1.99918,2.00005,60000000.0
2009-10-07 07:25:00,1.99999,2.00008,1.99943,1.99973,106000000.0
2009-10-07 07:30:00,1.99982,2.00041,1.9997,2.00018,76000000.0
2009-10-07 07:35:00,2.00001,2.00032,1.99982,1.99992,54000000.0
2009-10-07 07:40:00,1.99996,2.00076,1.99996,2.00002,82000000.0
2009-10-07 07:45:00,1.99992,2.00136,1.99956,2.00136,77000000.0
2009-10-07 07:50:00,2.00123,2.00123,1.99978,2.00082,97000000.0
2009-10-07 07:55:00,2.00072,2.00107,1.99996,1.99997,101000000.0
2009-10-07 08:00:00,2.0,2.00062,1.99981,1.99981,106000000.0
2009-10-07 08:05:00,2.00016,2.00053,1.99961,2.00052,93000000.0
2009-10-07 08:10:00,2.00064,2.00147,2.00064,2.0011,118000000.0
2009-10-07 08:15:00,2.00083,2.00112,1.99911,1.99922,94000000.0
2009-10-07 08:20:00,1.99917,2.00082,1.99917,2.00064,101000000.0
2009-10-07 08:25:00,2.00121,2.00144,2.00042,2.00097,154000000.0
2009-10-07 08:30:00,2.001,2.00222,2.001,2.00219,216000000.0
2009-10-07 08:35:00,2.00197,2.00349,2.00197,2.00336,120000000.0
2009-10-07 08:40:00,2.00334,2.00428,2.00299,2.00353,123000000.0
2009-10-07 08:45:00,2.00375,2.00408,2.00276,2.00278,148000000.0
2009-10-07 08:50:00,2.00256,2.00295,2.00177,2.00177,232000000.0
2009-10-07 08:55:00,2.00153,2.00298,2.00123,2.00235,129000000.0
2009-10-07 09:00:00,2.00183,2.00196,2.00155,2.00167,98000000.0
2009-10-07 09:05:00,2.00143,2.00205,2.00098,2.00109,129000000.0
2009-10-07 09:10:00,2.00104,2.0012,2.00052,2.00105,216000000.0
2009-10-07 09:15:00,2.00093,2.00093,2.00028,2.00051,232000000.0
2009-10-07 09:20:00,2.00046,2.00063,1.99851,1.99851,273000000.0
2009-10-07 09:25:00,1.99862,1.99908,1.99798,1.99815,194000000.0
2009-10-07 09:30:00,1.99816,1.99841,1.99771,1.99771,151000000.0
2009-10-07 09:35:00,1.99753,1.99844,1.99742,1.99809,228000000.0
2009-10-07 09:40:00,1.99793,1.99818,1.99752,1.99808,226000000.0
2009-10-07 09:45:00,1.99804,1.99828,1.99667,1.99667,136000000.0
2009-10-07 09:50:00,1.99669,1.99674,1.99519,1.99565,196000000.0
2009-10-07 09:55:00,1.99568,1.99639,1.99553,1.99616,190000000.0
2009-10-07 10:00:00,1.9961,1.99621,1.99498,1.99545,196000000.0
2009-10-07 10:05:00,1.99566,1.99606,1.99469,1.99547,232000000.0
2009-10-07 10:10:00,1.99552,1.99604,1.99539,1.99604,303000000.0
2009-10-07 10:15:00,1.99595,1.99595,1.99477,1.99569,225000000.0
2009-10-07 10:20:00,1.99573,1.99634,1.99573,1.99577,233000000.0
2009-10-07 10:25:00,1.99568,1.99576,1.99498,1.99539,301000000.0
2009-10-07 10:30:00,1.99584,1.99588,1.99401,1.99442,157000000.0
2009-10-07 10:35:00,1.99417,1.99423,1.9923,1.99278,140000000.0
2009-10-07 10:40:00,1.99323,1.99351,1.99279,1.99286,139000000.0
2009-10-07 10:45:00,1.99252,1.99284,1.9924,1.99259,165000000.0
2009-10-07 10:50:00,1.99248,1.99275,1.99196,1.99262,206000000.0
2009-10-07 10:55:00,1.99258,1.99258,1.99017,1.99065,176000000.0
2009-10-07 11:00:00,1.99125,1.9922,1.99091,1.99103,178000000.0
2009-10-07 11:05:00,1.99114,1.99215,1.99106,1.99214,142000000.0
2009-10-07 11:10:00,1.99239,1.99254,1.99197,1.99224,236000000.0
2009-10-07 11:15:00,1.99224,1.99301,1.99106,1.99184,218000000.0
2009-10-07 11:20:00,1.99152,1.99186,1.98976,1.98987,229000000.0
2009-10-07 11:25:00,1.98966,1.99118,1.98957,1.9907,183000000.0
2009-10-07 11:30:00,1.99028,1.99081,1.98996,1.99067,173000000.0
2009-10-07 11:35:00,1.9906,1.9908,1.99016,1.9908,231000000.0
2009-10-07 11:40:00,1.99087,1.99115,1.98967,1.98983,185000000.0
2009-10-07 11:45:00,1.98984,1.99105,1.98984,1.99105,169000000.0
2009-10-07 11:50:00,1.99093,1.99101,1.99018,1.99057,188000000.0
2009-10-07 11:55:00,1.99058,1.99144,1.99042,1.99139,200000000.0
2009-10-07 12:00:00,1.99123,1.99198,1.9912,1.99126,150000000.0
2009-10-07 12:05:00,1.99123,1.99225,1.99122,1.99216,112000000.0
2009-10-07 12:10:00,1.99227,1.9923,1.99185,1.99197,149000000.0
2009-10-07 12:15:00,1.99216,1.99256,1.99121,1.99141,180000000.0
2009-10-07 12:20:00,1.9913,1.99163,1.99062,1.99084,178000000.0
2009-10-07 12:25:00,1.99075,1.99189,1.98918,1.98918,208000000.0
2009-10-07 12:30:00,1.98928,1.99214,1.98928,1.99108,188000000.0
2009-10-07 12:35:00,1.99101,1.9933,1.99101,1.993,110000000.0
2009-10-07 12:40:00,1.99308,1.99742,1.99308,1.99659,82000000.0
2009-10-07 12:45:00,1.99628,1.99672,1.99517,1.99528,160000000.0
2009-10-07 12:50:00,1.99518,1.99614,1.99485,1.99546,129000000.0
2009-10-07 12:55:00,1.99562,1.99825,1.99538,1.99825,131000000.0
2009-10-07 13:00:00,1.99909,2.001,1.99909,1.99988,91000000.0
2009-10-07 13:05:00,2.00025,2.00057,1.99865,1.99895,126000000.0
2009-10-07 13:10:00,1.99881,1.99916,1.99865,1.9987,104000000.0
2009-10-07 13:15:00,1.99868,1.99967,1.99856,1.99966,141000000.0
2009-10-07 13:20:00,2.00064,2.00071,1.99853,1.99933,165000000.0
2009-10-07 13:25:00,1.99879,2.0009,1.9987,2.00053,128000000.0
2009-10-07 13:30:00,2.00049,2.001,2.00017,2.00031,118000000.0
2009-10-07 13:35:00,2.00043,2.00106,1.99986,2.00089,143000000.0
2009-10-07 13:40:00,2.00084,2.00125,2.00063,2.00099,145000000.0
2009-10-07 13:45:00,2.00098,2.00164,2.00073,2.00112,101000000.0
2009-10-07 13:50:00,2.00148,2.00203,2.00093,2.00145,144000000.0
2009-10-07 13:55:00,2.00149,2.00219,2.00149,2.00184,144000000.0
2009-10-07 14:00:00,2.00164,2.00211,2.00154,2.00154,124000000.0
2009-10-07 14:05:00,2.00115,2.00189,2.0008,2.00189,128000000.0
2009-10-07 14:10:00,2.00211,2.00241,2.00159,2.00167,104000000.0
2009-10-07 14:15:00,2.00145,2.00191,2.00115,2.00115,86000000.0
2009-10-07 14:20:00,2.00121,2.00121,2.0006,2.00077,84000000.0
2009-10-07 14:25:00,2.00085,2.00178,2.00085,2.00133,75000000.0
2009-10-07 14:30:00,2.0013,2.0013,2.00052,2.00052,61000000.0
2009-10-07 14:35:00,2.00083,2.00085,1.99975,2.00002,41000000.0
2009-10-07 14:40:00,1.99983,2.00086,1.99968,2.00074,40000000.0
2009-10-07 14:45:00,2.00062,2.00237,2.00036,2.00208,40000000.0
2009-10-07 14:50:00,2.00214,2.00252,2.00145,2.00151,37000000.0
2009-10-07 14:55:00,2.00168,2.00324,2.00168,2.0027,38000000.0
2009-10-07 15:00:00,2.00266,2.00313,2.00176,2.00248,37000000.0
2009-10-07 15:05:00,2.00226,2.00243,2.00186,2.00233,41000000.0
2009-10-07 15:10:00,2.00239,2.00265,2.00179,2.00179,42000000.0
2009-10-07 15:15:00,2.00214,2.00234,2.00185,2.00234,37000000.0
2009-10-07 15:20:00,2.00242,2.00297,2.00227,2.00297,42000000.0
2009-10-07 15:25:00,2.00301,2.00301,2.0021,2.0023,39000000.0
2009-10-07 15:30:00,2.00223,2.00223,2.00065,2.00065,39000000.0
2009-10-07 15:35:00,2.00029,2.00052,1.99758,2.00032,39000000.0
2009-10-07 15:40:00,2.00048,2.00149,1.99979,2.00116,44000000.0
2009-10-07 15:45:00,2.00152,2.00152,2.00043,2.00133,38000000.0
2009-10-07 15:50:00,2.00117,2.00152,1.99989,2.00011,42000000.0
2009-10-07 15:55:00,2.00001,2.00001,1.99846,1.99996,43000000.0
2009-10-07 16:00:00,2.00047,2.0008,2.0,2.00002,43000000.0
2009-10-07 16:05:00,2.00029,2.00079,1.99955,1.99955,44000000.0
2009-10-07 16:10:00,1.99923,1.99943,1.99866,1.99918,44000000.0
2009-10-07 16:15:00,1.99935,1.99935,1.99771,1.99789,41000000.0
2009-10-07 16:20:00,1.99796,1.9991,1.99796,1.99881,41000000.0
2009-10-07 16:25:00,1.99885,1.99922,1.99815,1.99841,43000000.0
2009-10-07 16:30:00,1.99826,1.99905,1.99672,1.99905,42000000.0
2009-10-07 16:35:00,1.99961,2.00052,1.99952,2.00052,41000000.0
2009-10-07 16:40:00,2.00014,2.00014,1.99919,1.99964,42000000.0
2009-10-07 16:45:00,1.99953,1.99984,1.99915,1.99933,47000000.0
2009-10-07 16:50:00,1.99978,2.00086,1.99978,2.00026,37000000.0
2009-10-07 16:55:00,2.00005,2.00025,1.99861,1.99988,41000000.0
2009-10-07 17:00:00,2.00031,2.00144,1.99948,2.00102,34000000.0
2009-10-07 17:05:00,2.00122,2.00122,1.99998,2.00021,44000000.0
2009-10-07 17:10:00,2.00021,2.00044,1.99948,1.9996,40000000.0
2009-10-07 17:15:00,1.99959,1.99966,1.99868,1.99886,36000000.0
2009-10-07 17:20:00,1.99889,1.99967,1.99843,1.99967,41000000.0
2009-10-07 17:25:00,1.99978,1.99987,1.99904,1.99919,38000000.0
2009-10-07 17:30:00,1.99918,2.00051,1.99918,2.00032,45000000.0
2009-10-07 17:35:00,2.0001,2.00055,1.99977,2.00025,36000000.0
2009-10-07 17:40:00,2.00009,2.00076,1.9998,2.00026,45000000.0
2009-10-07 17:45:00,2.00037,2.00089,1.99999,2.00088,37000000.0
2009-10-07 17:50:00,2.0009,2.00136,2.00078,2.0012,39000000.0
2009-10-07 17:55:00,2.0008,2.00197,2.00042,2.00197,44000000.0
2009-10-07 18:00:00,2.00163,2.00176,2.00095,2.00095,37000000.0
2009-10-07 18:05:00,2.00093,2.00214,2.00093,2.0019,44000000.0
2009-10-07 18:10:00,2.00195,2.00208,2.00091,2.00112,44000000.0
2009-10-07 18:15:00,2.00109,2.00131,2.00084,2.00094,42000000.0
2009-10-07 18:20:00,2.00112,2.00143,1.99957,2.00059,47000000.0
2009-10-07 18:25:00,2.00053,2.00172,2.00053,2.00166,36000000.0
2009-10-07 18:30:00,2.00196,2.00202,2.00118,2.00161,46000000.0
2009-10-07 18:35:00,2.00191,2.00211,2.00157,2.00189,38000000.0
2009-10-07 18:40:00,2.00188,2.0026,2.00177,2.00232,41000000.0
2009-10-07 18:45:00,2.00234,2.00252,2.00159,2.00227,44000000.0
2009-10-07 18:50:00,2.00242,2.00259,2.00129,2.00154,42000000.0
2009-10-07 18:55:00,2.00209,2.00259,2.00164,2.00185,41000000.0
2009-10-07 19:00:00,2.00193,2.00268,2.00193,2.00264,36000000.0
2009-10-07 19:05:00,2.00251,2.00295,2.00197,2.00267,40000000.0
2009-10-07 19:10:00,2.00252,2.00309,2.00128,2.00256,42000000.0
2009-10-07 19:15:00,2.0026,2.00282,2.00193,2.002,42000000.0
2009-10-07 19:20:00,2.00191,2.00229,2.00158,2.00176,41000000.0
2009-10-07 19:25:00,2.00165,2.00168,2.00111,2.00161,38000000.0
2009-10-07 19:30:00,2.00177,2.00217,2.00144,2.00204,39000000.0
2009-10-07 19:35:00,2.00215,2.00228,2.00166,2.00166,38000000.0
2009-10-07 19:40:00,2.00191,2.0023,2.00135,2.00135,42000000.0
2009-10-07 19:45:00,2.00179,2.00226,2.00097,2.00108,40000000.0
2009-10-07 19:50:00,2.001,2.00203,2.00093,2.00159,36000000.0
2009-10-07 19:55:00,2.00137,2.00184,2.00104,2.00169,41000000.0
2009-10-07 20:00:00,2.00155,2.00166,2.00083,2.00083,36000000.0
2009-10-07 20:05:00,2.00054,2.00066,2.00004,2.00019,45000000.0
2009-10-07 20:10:00,2.00025,2.00054,1.9996,2.0004,43000000.0
2009-10-07 20:15:00,2.0002,2.00137,2.00008,2.00137,42000000.0
2009-10-07 20:20:00,2.00125,2.00125,2.00023,2.00063,40000000.0
2009-10-07 20:25:00,2.00075,2.00087,2.00033,2.00074,39000000.0
2009-10-07 20:30:00,2.00078,2.00085,2.0,2.00074,37000000.0
2009-10-07 20:35:00,2.00061,2.00113,2.00022,2.00022,46000000.0
2009-10-07 20:40:00,2.00045,2.00083,1.99985,2.00073,43000000.0
2009-10-07 20:45:00,2.00033,2.0005,1.99954,1.99987,37000000.0
2009-10-07 20:50:00,1.99977,2.00025,1.99945,2.00025,40000000.0
2009-10-07 20:55:00,2.00061,2.0007,1.99938,1.99938,33000000.0
2009-10-07 21:00:00,1.9993,1.99979,1.9986,1.9986,35000000.0
2009-10-07 21:05:00,1.99893,1.99992,1.99881,1.99975,44000000.0
2009-10-07 21:10:00,1.9998,1.99983,1.99844,1.99862,34000000.0
2009-10-07 21:15:00,1.99851,1.99908,1.99847,1.99891,33000000.0
2009-10-07 21:20:00,1.99893,1.99935,1.99875,1.99875,37000000.0
2009-10-07 21:25:00,1.99903,2.00041,1.99903,2.00013,36000000.0
2009-10-07 21:30:00,2.00026,2.0004,2.00004,2.0003,45000000.0
2009-10-07 21:35:00,2.00025,2.0004,1.99993,2.00004,44000000.0
2009-10-07 21:40:00,2.00002,2.00024,1.99979,1.9999,33000000.0
2009-10-07 21:45:00,1.99917,1.99994,1.99836,1.99864,39000000.0
2009-10-07 21:50:00,1.99873,1.99882,1.99577,1.99599,34000000.0
2009-10-07 21:55:00,1.99601,1.99694,1.99596,1.99673,37000000.0
2009-10-07 22:00:00,1.99681,1.99681,1.99592,1.99593,38000000.0
2009-10-07 22:05:00,1.99616,1.99671,1.99425,1.9945,37000000.0
2009-10-07 22:10:00,1.99436,1.99491,1.99426,1.9944,40000000.0
2009-10-07 22:15:00,1.99493,1.99528,1.99313,1.99528,36000000.0
2009-10-07 22:20:00,1.99536,1.99662,1.99536,1.99648,40000000.0
2009-10-07 22:25:00,1.99641,1.99669,1.99609,1.99632,43000000.0
2009-10-07 22:30:00,1.9962,1.99701,1.9962,1.99701,38000000.0
2009-10-07 22:35:00,1.99699,1.99718,1.99576,1.99718,42000000.0
2009-10-07 22:40:00,1.99726,1.99726,1.9948,1.9952,34000000.0
2009-10-07 22:45:00,1.99534,1.99542,1.99501,1.99542,41000000.0
2009-10-07 22:50:00,1.99554,1.99554,1.99439,1.99439,38000000.0
2009-10-07 22:55:00,1.99467,1.99504,1.99362,1.99375,34000000.0
2009-10-07 23:00:00,1.99326,1.99412,1.99293,1.99323,38000000.0
2009-10-07 23:05:00,1.99292,1.99299,1.9918,1.99223,38000000.0
2009-10-07 23:10:00,1.99227,1.99239,1.99158,1.99158,42000000.0
2009-10-07 23:15:00,1.99223,1.99333,1.99223,1.9928,38000000.0
2009-10-07 23:20:00,1.99278,1.9928,1.99157,1.99176,38000000.0
2009-10-07 23:25:00,1.9923,1.99294,1.99188,1.99294,42000000.0
2009-10-07 23:30:00,1.99238,1.99314,1.99225,1.99308,42000000.0
2009-10-07 23:35:00,1.99292,1.99312,1.99261,1.99274,42000000.0
2009-10-07 23:40:00,1.9929,1.99314,1.99282,1.9931,35000000.0
2009-10-07 23:45:00,1.99312,1.99355,1.99269,1.99335,40000000.0
2009-10-07 23:50:00,1.99346,1.9944,1.99188,1.99314,41000000.0
2009-10-07 23:55:00,1.99302,1.9934,1.99286,1.99286,42000000.0
2009-10-08 00:00:00,1.99269,1.9933,1.99262,1.99289,36000000.0
2009-10-08 00:05:00,1.99284,1.99311,1.99225,1.99293,42000000.0
2009-10-08 00:10:00,1.9929,1.99333,1.99234,1.99234,42000000.0
2009-10-08 00:15:00,1.99261,1.99313,1.99226,1.99229,36000000.0
2009-10-08 00:20:00,1.99242,1.9928,1.99176,1.99188,42000000.0
2009-10-08 00:25:00,1.99131,1.99199,1.99131,1.99177,42000000.0
2009-10-08 00:30:00,1.99243,1.99348,1.99243,1.99334,39000000.0
2009-10-08 00:35:00,1.99333,1.99365,1.99262,1.99322,42000000.0
2009-10-08 00:40:00,1.99318,1.99396,1.99312,1.9935,41000000.0
2009-10-08 00:45:00,1.99341,1.99355,1.99333,1.99347,37000000.0
2009-10-08 00:50:00,1.99362,1.99379,1.99318,1.99342,36000000.0
2009-10-08 00:55:00,1.99338,1.99427,1.99316,1.99361,37000000.0
2009-10-08 01:00:00,1.99366,1.99429,1.9936,1.99428,42000000.0
2009-10-08 01:05:00,1.9943,1.99439,1.99364,1.99372,36000000.0
2009-10-08 01:10:00,1.99383,1.99383,1.99283,1.99345,43000000.0
2009-10-08 01:15:00,1.99362,1.99367,1.99205,1.99217,36000000.0
2009-10-08 01:20:00,1.99216,1.99237,1.99093,1.99102,40000000.0
2009-10-08 01:25:00,1.9909,1.99093,1.99011,1.99013,36000000.0
2009-10-08 01:30:00,1.98992,1.98992,1.98673,1.98816,44000000.0
2009-10-08 01:35:00,1.98827,1.98847,1.98725,1.98771,38000000.0
2009-10-08 01:40:00,1.9875,1.98882,1.98727,1.98882,42000000.0
2009-10-08 01:45:00,1.98905,1.98921,1.98889,1.98907,35000000.0
2009-10-08 01:50:00,1.98914,1.99028,1.98914,1.99017,38000000.0
2009-10-08 01:55:00,1.99025,1.99035,1.98822,1.99026,35000000.0
2009-10-08 02:00:00,1.99025,1.99036,1.98976,1.99004,63000000.0
2009-10-08 02:05:00,1.99014,1.99101,1.9901,1.99081,55000000.0
2009-10-08 02:10:00,1.99127,1.9924,1.99127,1.99223,43000000.0
2009-10-08 02:15:00,1.9924,1.99243,1.99046,1.99058,40000000.0
2009-10-08 02:20:00,1.99063,1.99123,1.99029,1.99029,48000000.0
2009-10-08 02:25:00,1.99019,1.99134,1.98946,1.99092,75000000.0
2009-10-08 02:30:00,1.98905,1.98905,1.98394,1.98816,57000000.0
2009-10-08 02:35:00,1.98817,1.98844,1.9868,1.98736,45000000.0
2009-10-08 02:40:00,1.98808,1.98839,1.98714,1.98839,47000000.0
2009-10-08 02:45:00,1.98851,1.99031,1.98805,1.99009,49000000.0
2009-10-08 02:50:00,1.99024,1.99028,1.98886,1.9892,38000000.0
2009-10-08 02:55:00,1.98943,1.98986,1.98841,1.98879,54000000.0
2009-10-08 03:00:00,1.98887,1.98975,1.98887,1.98973,36000000.0
2009-10-08 03:05:00,1.98951,1.98951,1.98828,1.98888,44000000.0
2009-10-08 03:10:00,1.9891,1.98998,1.98901,1.98928,51000000.0
2009-10-08 03:15:00,1.9895,1.99234,1.98936,1.99221,32000000.0
2009-10-08 03:20:00,1.99265,1.99332,1.99123,1.99332,34000000.0
2009-10-08 03:25:00,1.99335,1.99368,1.99204,1.99247,52000000.0
2009-10-08 03:30:00,1.99263,1.99325,1.99244,1.99325,43000000.0
2009-10-08 03:35:00,1.99358,1.99387,1.99321,1.99344,42000000.0
2009-10-08 03:40:00,1.99374,1.99399,1.99215,1.9924,39000000.0
2009-10-08 03:45:00,1.99254,1.99352,1.99207,1.99344,57000000.0
2009-10-08 03:50:00,1.99354,1.99395,1.99288,1.99308,41000000.0
2009-10-08 03:55:00,1.99277,1.99302,1.9922,1.99301,46000000.0
2009-10-08 04:00:00,1.99301,1.99314,1.99182,1.9924,72000000.0
2009-10-08 04:05:00,1.99251,1.99287,1.99207,1.99255,42000000.0
2009-10-08 04:10:00,1.99251,1.99267,1.99215,1.99258,37000000.0
2009-10-08 04:15:00,1.99239,1.99329,1.99238,1.99321,64000000.0
2009-10-08 04:20:00,1.99309,1.99309,1.99256,1.99281,47000000.0
2009-10-08 04:25:00,1.99298,1.99301,1.99253,1.99299,56000000.0
2009-10-08 04:30:00,1.99304,1.99349,1.99278,1.99339,67000000.0
2009-10-08 04:35:00,1.99342,1.99384,1.99326,1.99368,34000000.0
2009-10-08 04:40:00,1.9939,1.99408,1.99243,1.99254,48000000.0
2009-10-08 04:45:00,1.99292,1.99321,1.99173,1.99321,37000000.0
2009-10-08 04:50:00,1.99341,1.99458,1.99336,1.99388,50000000.0
2009-10-08 04:55:00,1.99375,1.99381,1.99342,1.99349,52000000.0
2009-10-08 05:00:00,1.99337,1.9952,1.99327,1.99513,40000000.0
2009-10-08 05:05:00,1.99513,1.99513,1.99394,1.99394,53000000.0
2009-10-08 05:10:00,1.99388,1.99414,1.99297,1.99297,57000000.0
2009-10-08 05:15:00,1.99353,1.99353,1.99167,1.99182,53000000.0
2009-10-08 05:20:00,1.992,1.99313,1.992,1.99302,107000000.0
2009-10-08 05:25:00,1.99274,1.99277,1.99161,1.99233,125000000.0
2009-10-08 05:30:00,1.99223,1.99266,1.99179,1.9925,43000000.0
2009-10-08 05:35:00,1.99228,1.99324,1.99217,1.99258,54000000.0
2009-10-08 05:40:00,1.99272,1.99285,1.99183,1.99189,47000000.0
2009-10-08 05:45:00,1.99186,1.99233,1.99133,1.99214,57000000.0
2009-10-08 05:50:00,1.99224,1.99361,1.99224,1.99361,82000000.0
2009-10-08 05:55:00,1.99359,1.99364,1.99197,1.99361,86000000.0
2009-10-08 06:00:00,1.99355,1.9936,1.99294,1.99294,87000000.0
2009-10-08 06:05:00,1.9929,1.99364,1.99255,1.99364,45000000.0
2009-10-08 06:10:00,1.99411,1.99419,1.9932,1.9932,50000000.0
2009-10-08 06:15:00,1.99327,1.99369,1.99277,1.99342,61000000.0
2009-10-08 06:20:00,1.99316,1.99392,1.99298,1.99363,72000000.0
2009-10-08 06:25:00,1.99342,1.99397,1.99306,1.99397,41000000.0
2009-10-08 06:30:00,1.99404,1.9943,1.99382,1.99392,88000000.0
2009-10-08 06:35:00,1.99402,1.99421,1.99372,1.9939,45000000.0
2009-10-08 06:40:00,1.99413,1.99432,1.99392,1.99392,39000000.0
2009-10-08 06:45:00,1.99396,1.99428,1.99172,1.99335,41000000.0
2009-10-08 06:50:00,1.99342,1.99474,1.99342,1.99474,46000000.0
2009-10-08 06:55:00,1.99473,1.99473,1.99383,1.99383,66000000.0
2009-10-08 07:00:00,1.99389,1.99441,1.99389,1.99419,56000000.0
2009-10-08 07:05:00,1.99424,1.99424,1.99367,1.99367,59000000.0
2009-10-08 07:10:00,1.99376,1.99392,1.99331,1.99343,61000000.0
2009-10-08 07:15:00,1.99345,1.99362,1.99287,1.99315,49000000.0
2009-10-08 07:20:00,1.99312,1.9936,1.99311,1.99322,60000000.0
2009-10-08 07:25:00,1.99315,1.99352,1.99287,1.99288,106000000.0
2009-10-08 07:30:00,1.99264,1.99276,1.99231,1.99256,76000000.0
2009-10-08 07:35:00,1.99233,1.99268,1.99171,1.9922,54000000.0
2009-10-08 07:40:00,1.9921,1.99304,1.99197,1.99255,82000000.0
2009-10-08 07:45:00,1.99233,1.9925,1.99152,1.99202,77000000.0
2009-10-08 07:50:00,1.99201,1.99256,1.99179,1.99194,97000000.0
2009-10-08 07:55:00,1.99209,1.99239,1.99102,1.99102,101000000.0
2009-10-08 08:00:00,1.9911,1.99195,1.9911,1.99179,106000000.0
2009-10-08 08:05:00,1.99156,1.99238,1.99111,1.99111,93000000.0
2009-10-08 08:10:00,1.99142,1.99167,1.99109,1.99139,118000000.0
2009-10-08 08:15:00,1.99175,1.99342,1.99175,1.99263,94000000.0
2009-10-08 08:20:00,1.99296,1.99309,1.99246,1.9926,101000000.0
2009-10-08 08:25:00,1.99268,1.99333,1.99242,1.99318,154000000.0
2009-10-08 08:30:00,1.99318,1.99381,1.99288,1.99381,216000000.0
2009-10-08 08:35:00,1.99387,1.99387,1.99314,1.99384,120000000.0
2009-10-08 08:40:00,1.99412,1.99419,1.99328,1.99382,123000000.0
2009-10-08 08:45:00,1.99372,1.99416,1.99316,1.99404,148000000.0
2009-10-08 08:50:00,1.99379,1.9957,1.99371,1.99519,232000000.0
2009-10-08 08:55:00,1.9948,1.99519,1.99452,1.99465,129000000.0
2009-10-08 09:00:00,1.99438,1.99482,1.99411,1.99424,98000000.0
2009-10-08 09:05:00,1.99439,1.99498,1.99426,1.99469,129000000.0
2009-10-08 09:10:00,1.99467,1.9948,1.99422,1.99469,216000000.0
2009-10-08 09:15:00,1.99513,1.99646,1.99498,1.99597,232000000.0
2009-10-08 09:20:00,1.99594,1.99667,1.99579,1.99641,273000000.0
2009-10-08 09:25:00,1.99626,1.99674,1.99595,1.99674,194000000.0
2009-10-08 09:30:00,1.99656,1.99669,1.99589,1.99619,151000000.0
2009-10-08 09:35:00,1.99638,1.9964,1.99565,1.9957,228000000.0
2009-10-08 09:40:00,1.99569,1.9962,1.99564,1.99606,226000000.0
2009-10-08 09:45:00,1.9962,1.99656,1.99603,1.99646,136000000.0
2009-10-08 09:50:00,1.99665,1.99683,1.99504,1.99513,196000000.0
2009-10-08 09:55:00,1.9955,1.99561,1.99468,1.99561,190000000.0
2009-10-08 10:00:00,1.9963,1.99669,1.99608,1.99616,196000000.0
2009-10-08 10:05:00,1.99616,1.99616,1.99539,1.9958,232000000.0
2009-10-08 10:10:00,1.99571,1.99653,1.99532,1.99542,303000000.0
2009-10-08 10:15:00,1.99538,1.99541,1.99458,1.99461,225000000.0
2009-10-08 10:20:00,1.99472,1.99597,1.99472,1.99542,233000000.0
2009-10-08 10:25:00,1.99515,1.9959,1.99468,1.9959,301000000.0
2009-10-08 10:30:00,1.99575,1.99634,1.99482,1.99506,157000000.0
2009-10-08 10:35:00,1.99512,1.99579,1.9951,1.9951,140000000.0
2009-10-08 10:40:00,1.99533,1.99602,1.99533,1.99571,139000000.0
2009-10-08 10:45:00,1.99599,1.99613,1.9957,1.99613,165000000.0
2009-10-08 10:50:00,1.99615,1.99678,1.99613,1.99646,206000000.0
2009-10-08 10:55:00,1.99653,1.99682,1.99641,1.9965,176000000.0
2009-10-08 11:00:00,1.99664,1.99689,1.9963,1.9965,178000000.0
2009-10-08 11:05:00,1.9965,1.9965,1.99575,1.99575,142000000.0
2009-10-08 11:10:00,1.99575,1.99646,1.9957,1.99646,236000000.0
2009-10-08 11:15:00,1.99674,1.99687,1.99604,1.99687,218000000.0
2009-10-08 11:20:00,1.99691,1.997,1.99658,1.99689,229000000.0
2009-10-08 11:25:00,1.99667,1.99717,1.99665,1.99707,183000000.0
2009-10-08 11:30:00,1.9969,1.99722,1.99688,1.99709,173000000.0
2009-10-08 11:35:00,1.99742,1.99831,1.99722,1.99831,231000000.0
2009-10-08 11:40:00,1.99848,1.9987,1.99744,1.99845,185000000.0
2009-10-08 11:45:00,1.99832,1.99852,1.99782,1.99782,169000000.0
2009-10-08 11:50:00,1.99775,1.99785,1.99764,1.99769,188000000.0
2009-10-08 11:55:00,1.99774,1.99778,1.99728,1.99728,200000000.0
2009-10-08 12:00:00,1.99718,1.99746,1.99669,1.99687,150000000.0
2009-10-08 12:05:00,1.99671,1.99817,1.99671,1.99807,112000000.0
2009-10-08 12:10:00,1.99804,1.99878,1.99801,1.99836,149000000.0
2009-10-08 12:15:00,1.99824,1.99896,1.99824,1.99892,180000000.0
2009-10-08 12:20:00,1.99887,1.99904,1.99811,1.99812,178000000.0
2009-10-08 12:25:00,1.99807,1.9988,1.9962,1.99624,208000000.0
2009-10-08 12:30:00,1.99651,1.99931,1.99651,1.99717,188000000.0
2009-10-08 12:35:00,1.9973,1.99764,1.99727,1.99734,110000000.0
2009-10-08 12:40:00,1.99728,1.99728,1.99625,1.99672,82000000.0
2009-10-08 12:45:00,1.99678,1.99678,1.99558,1.99569,160000000.0
2009-10-08 12:50:00,1.99552,1.99557,1.99526,1.99533,129000000.0
2009-10-08 12:55:00,1.99562,1.99649,1.99562,1.99633,131000000.0
2009-10-08 13:00:00,1.99652,1.99652,1.9958,1.99624,91000000.0
2009-10-08 13:05:00,1.99612,1.99641,1.99603,1.99614,126000000.0
2009-10-08 13:10:00,1.99624,1.99639,1.99531,1.99531,104000000.0
2009-10-08 13:15:00,1.99509,1.99521,1.99475,1.9951,141000000.0
2009-10-08 13:20:00,1.99499,1.99541,1.99426,1.99518,165000000.0
2009-10-08 13:25:00,1.99539,1.99548,1.99438,1.99446,128000000.0
2009-10-08 13:30:00,1.99442,1.99471,1.99373,1.99457,118000000.0
2009-10-08 13:35:00,1.99479,1.99486,1.99444,1.99449,143000000.0
2009-10-08 13:40:00,1.99445,1.9949,1.99372,1.99426,145000000.0
2009-10-08 13:45:00,1.99423,1.99515,1.99423,1.99438,101000000.0
2009-10-08 13:50:00,1.99422,1.99425,1.99382,1.99409,144000000.0
2009-10-08 13:55:00,1.99406,1.99406,1.99206,1.99265,144000000.0
2009-10-08 14:00:00,1.99345,1.99383,1.99308,1.99377,124000000.0
2009-10-08 14:05:00,1.99386,1.99445,1.99386,1.99445,128000000.0
2009-10-08 14:10:00,1.99439,1.99541,1.99434,1.99485,104000000.0
2009-10-08 14:15:00,1.99477,1.99509,1.9941,1.99453,86000000.0
2009-10-08 14:20:00,1.99442,1.99444,1.99379,1.99388,84000000.0
2009-10-08 14:25:00,1.99395,1.99438,1.9938,1.9939,75000000.0
2009-10-08 14:30:00,1.99372,1.99428,1.99315,1.99421,61000000.0
2009-10-08 14:35:00,1.99414,1.99538,1.99414,1.99439,41000000.0
2009-10-08 14:40:00,1.99439,1.99484,1.99439,1.99471,40000000.0
2009-10-08 14:45:00,1.99477,1.99477,1.99331,1.99345,40000000.0
2009-10-08 14:50:00,1.9932,1.99364,1.9928,1.99322,37000000.0
2009-10-08 14:55:00,1.99384,1.99529,1.9936,1.99522,38000000.0
2009-10-08 15:00:00,1.99531,1.99579,1.99478,1.9954,37000000.0
2009-10-08 15:05:00,1.99535,1.99543,1.99407,1.99428,41000000.0
2009-10-08 15:10:00,1.99473,1.99489,1.99354,1.99389,42000000.0
2009-10-08 15:15:00,1.99459,1.9956,1.99455,1.99457,37000000.0
2009-10-08 15:20:00,1.9946,1.99588,1.99427,1.99511,42000000.0
2009-10-08 15:25:00,1.99529,1.99551,1.99343,1.9935,39000000.0
2009-10-08 15:30:00,1.99356,1.99461,1.99211,1.99461,39000000.0
2009-10-08 15:35:00,1.99401,1.99405,1.99128,1.99325,39000000.0
2009-10-08 15:40:00,1.99343,1.99419,1.99337,1.99365,44000000.0
2009-10-08 15:45:00,1.99338,1.99526,1.99327,1.99526,38000000.0
2009-10-08 15:50:00,1.99525,1.99699,1.99525,1.99573,42000000.0
2009-10-08 15:55:00,1.99608,1.99675,1.99517,1.99665,43000000.0
2009-10-08 16:00:00,1.99637,1.9972,1.99618,1.99649,43000000.0
2009-10-08 16:05:00,1.99642,1.99746,1.99557,1.99557,44000000.0
2009-10-08 16:10:00,1.9954,1.99542,1.99453,1.99453,44000000.0
2009-10-08 16:15:00,1.99474,1.99476,1.99415,1.99468,47000000.0
2009-10-08 16:20:00,1.9945,1.99473,1.99367,1.99397,46000000.0
2009-10-08 16:25:00,1.99419,1.99419,1.99297,1.99336,43000000.0
2009-10-08 16:30:00,1.99335,1.99382,1.99291,1.99294,42000000.0
2009-10-08 16:35:00,1.99267,1.99306,1.99124,1.99157,35000000.0
2009-10-08 16:40:00,1.99137,1.99301,1.99134,1.99301,42000000.0
2009-10-08 16:45:00,1.99313,1.99331,1.99189,1.9921,47000000.0
2009-10-08 16:50:00,1.9921,1.99234,1.99174,1.99216,40000000.0
2009-10-08 16:55:00,1.99207,1.99329,1.99084,1.99329,41000000.0
2009-10-08 17:00:00,1.99304,1.99304,1.98709,1.98947,34000000.0
2009-10-08 17:05:00,1.98941,1.98941,1.98838,1.98855,44000000.0
2009-10-08 17:10:00,1.98869,1.98874,1.98732,1.9879,40000000.0
2009-10-08 17:15:00,1.98788,1.98871,1.98755,1.98771,36000000.0
2009-10-08 17:20:00,1.9871,1.9871,1.98559,1.98677,41000000.0
2009-10-08 17:25:00,1.9868,1.9868,1.98578,1.98598,38000000.0
2009-10-08 17:30:00,1.98591,1.98689,1.98591,1.98663,45000000.0
2009-10-08 17:35:00,1.986,1.98622,1.98532,1.98594,36000000.0
2009-10-08 17:40:00,1.9859,1.98718,1.98563,1.98694,45000000.0
2009-10-08 17:45:00,1.98706,1.98715,1.98581,1.98631,37000000.0
2009-10-08 17:50:00,1.98641,1.9868,1.98598,1.98664,39000000.0
2009-10-08 17:55:00,1.98679,1.98734,1.98666,1.98678,44000000.0
2009-10-08 18:00:00,1.98656,1.98717,1.98635,1.98704,37000000.0
2009-10-08 18:05:00,1.98714,1.98724,1.98667,1.98691,44000000.0
2009-10-08 18:10:00,1.98693,1.98703,1.98567,1.98657,44000000.0
2009-10-08 18:15:00,1.98635,1.98645,1.98545,1.98566,42000000.0
2009-10-08 18:20:00,1.98552,1.98723,1.98399,1.98723,47000000.0
2009-10-08 18:25:00,1.98702,1.9873,1.98651,1.98687,36000000.0
2009-10-08 18:30:00,1.98703,1.98805,1.9868,1.9871,46000000.0
2009-10-08 18:35:00,1.98705,1.98755,1.98683,1.98752,38000000.0
2009-10-08 18:40:00,1.98759,1.98766,1.98668,1.98736,41000000.0
2009-10-08 18:45:00,1.98757,1.9883,1.98727,1.98768,44000000.0
2009-10-08 18:50:00,1.98765,1.98814,1.98687,1.98711,42000000.0
2009-10-08 18:55:00,1.98744,1.98773,1.98674,1.98754,41000000.0
2009-10-08 19:00:00,1.9877,1.98885,1.98764,1.98791,36000000.0
2009-10-08 19:05:00,1.98783,1.98795,1.98691,1.98708,40000000.0
2009-10-08 19:10:00,1.98672,1.98758,1.98573,1.98662,45000000.0
2009-10-08 19:15:00,1.98679,1.98897,1.98679,1.98897,42000000.0
2009-10-08 19:20:00,1.98892,1.98954,1.98845,1.98899,41000000.0
2009-10-08 19:25:00,1.98915,1.98942,1.98873,1.98889,38000000.0
2009-10-08 19:30:00,1.98875,1.98915,1.98769,1.98832,39000000.0
2009-10-08 19:35:00,1.98837,1.98906,1.98803,1.98869,38000000.0
2009-10-08 19:40:00,1.9888,1.98893,1.98818,1.98867,42000000.0
2009-10-08 19:45:00,1.98879,1.98919,1.98857,1.98896,40000000.0
2009-10-08 19:50:00,1.9889,1.98921,1.98873,1.9889,36000000.0
2009-10-08 19:55:00,1.98866,1.98915,1.98844,1.98862,41000000.0
2009-10-08 20:00:00,1.98852,1.98901,1.98821,1.98866,36000000.0
2009-10-08 20:05:00,1.98879,1.98917,1.98836,1.98851,42000000.0
2009-10-08 20:10:00,1.98876,1.98925,1.98857,1.9888,39000000.0
2009-10-08 20:15:00,1.98884,1.98969,1.98884,1.98912,42000000.0
2009-10-08 20:20:00,1.98922,1.98923,1.98867,1.98916,40000000.0
2009-10-08 20:25:00,1.989,1.99004,1.98829,1.98829,39000000.0
2009-10-08 20:30:00,1.9879,1.98865,1.98736,1.98736,37000000.0
2009-10-08 20:35:00,1.98772,1.9882,1.9873,1.98794,46000000.0
2009-10-08 20:40:00,1.98846,1.98901,1.98766,1.98829,39000000.0
2009-10-08 20:45:00,1.98833,1.9889,1.98793,1.98864,37000000.0
2009-10-08 20:50:00,1.98879,1.98885,1.98828,1.98861,40000000.0
2009-10-08 20:55:00,1.98833,1.98833,1.98766,1.98804,37000000.0
2009-10-08 21:00:00,1.98836,1.98844,1.98761,1.98761,35000000.0
2009-10-08 21:05:00,1.98797,1.98879,1.98772,1.98844,44000000.0
2009-10-08 21:10:00,1.98842,1.98859,1.98796,1.98802,38000000.0
2009-10-08 21:15:00,1.98851,1.98915,1.98818,1.98821,35000000.0
2009-10-08 21:20:00,1.98805,1.98912,1.9878,1.98891,35000000.0
2009-10-08 21:25:00,1.98909,1.98951,1.98874,1.98898,36000000.0
2009-10-08 21:30:00,1.98916,1.98994,1.98905,1.98913,45000000.0
2009-10-08 21:35:00,1.98889,1.98963,1.98844,1.98938,44000000.0
2009-10-08 21:40:00,1.98916,1.98934,1.98877,1.98911,33000000.0
2009-10-08 21:45:00,1.98895,1.99066,1.98895,1.98913,39000000.0
2009-10-08 21:50:00,1.98925,1.99088,1.98872,1.99088,34000000.0
2009-10-08 21:55:00,1.99147,1.99163,1.99024,1.99024,37000000.0
2009-10-08 22:00:00,1.99039,1.991,1.98998,1.99087,38000000.0
2009-10-08 22:05:00,1.99137,1.99183,1.99076,1.99103,37000000.0
2009-10-08 22:10:00,1.99119,1.99123,1.9905,1.99092,40000000.0
2009-10-08 22:15:00,1.99083,1.99158,1.98884,1.99134,36000000.0
2009-10-08 22:20:00,1.99141,1.992,1.99139,1.99187,35000000.0
2009-10-08 22:25:00,1.99171,1.99171,1.99037,1.99093,43000000.0
2009-10-08 22:30:00,1.99037,1.99111,1.98992,1.99111,38000000.0
2009-10-08 22:35:00,1.99113,1.99134,1.99081,1.99105,42000000.0
2009-10-08 22:40:00,1.99082,1.99179,1.99041,1.99179,34000000.0
2009-10-08 22:45:00,1.99171,1.99253,1.99156,1.9924,41000000.0
2009-10-08 22:50:00,1.99244,1.99263,1.99174,1.99181,38000000.0
2009-10-08 22:55:00,1.99156,1.99164,1.9895,1.98993,34000000.0
2009-10-08 23:00:00,1.98975,1.99109,1.98937,1.99102,38000000.0
2009-10-08 23:05:00,1.99102,1.99227,1.99102,1.99205,38000000.0
2009-10-08 23:10:00,1.99217,1.99229,1.99192,1.99205,42000000.0
2009-10-08 23:15:00,1.99182,1.99182,1.99081,1.99138,38000000.0
2009-10-08 23:20:00,1.99143,1.99179,1.99087,1.99151,38000000.0
2009-10-08 23:25:00,1.99149,1.99177,1.99092,1.9914,42000000.0
2009-10-08 23:30:00,1.99159,1.99159,1.99096,1.9913,42000000.0
2009-10-08 23:35:00,1.99116,1.99143,1.9904,1.9906,42000000.0
2009-10-08 23:40:00,1.99074,1.99074,1.98951,1.99023,35000000.0
2009-10-08 23:45:00,1.99031,1.99133,1.98982,1.99132,40000000.0
2009-10-08 23:50:00,1.9913,1.99288,1.98993,1.99155,41000000.0
2009-10-08 23:55:00,1.99152,1.99203,1.99116,1.99116,42000000.0
2009-10-09 00:00:00,1.99131,1.99279,1.9913,1.99151,37000000.0
2009-10-09 00:05:00,1.99133,1.9928,1.99126,1.9928,42000000.0
2009-10-09 00:10:00,1.99228,1.9939,1.99228,1.99385,42000000.0
2009-10-09 00:15:00,1.99374,1.99387,1.99338,1.99385,36000000.0
2009-10-09 00:20:00,1.99382,1.99426,1.99362,1.99426,42000000.0
2009-10-09 00:25:00,1.99432,1.99434,1.99324,1.99374,42000000.0
2009-10-09 00:30:00,1.99369,1.99369,1.99301,1.99322,39000000.0
2009-10-09 00:35:00,1.99305,1.99305,1.99207,1.99265,42000000.0
2009-10-09 00:40:00,1.9923,1.99303,1.9919,1.99303,41000000.0
2009-10-09 00:45:00,1.99307,1.99318,1.99251,1.99316,39000000.0
2009-10-09 00:50:00,1.99321,1.99321,1.99177,1.99234,39000000.0
2009-10-09 00:55:00,1.99277,1.99329,1.99237,1.99266,37000000.0
2009-10-09 01:00:00,1.99276,1.99349,1.99183,1.99349,42000000.0
2009-10-09 01:05:00,1.99324,1.9934,1.99269,1.99329,41000000.0
2009-10-09 01:10:00,1.99339,1.99339,1.99218,1.99218,43000000.0
2009-10-09 01:15:00,1.99244,1.99347,1.99244,1.9934,36000000.0
2009-10-09 01:20:00,1.99304,1.99355,1.99256,1.9931,40000000.0
2009-10-09 01:25:00,1.99318,1.9938,1.99269,1.99332,36000000.0
2009-10-09 01:30:00,1.99353,1.99363,1.99295,1.99312,40000000.0
2009-10-09 01:35:00,1.99312,1.99418,1.99305,1.99384,38000000.0
2009-10-09 01:40:00,1.99386,1.99411,1.99328,1.99385,42000000.0
2009-10-09 01:45:00,1.99398,1.99412,1.99301,1.99355,35000000.0
2009-10-09 01:50:00,1.99367,1.9937,1.99245,1.99311,38000000.0
2009-10-09 01:55:00,1.99301,1.9932,1.99107,1.9923,35000000.0
2009-10-09 02:00:00,1.99272,1.9939,1.99272,1.99307,63000000.0
2009-10-09 02:05:00,1.99319,1.99332,1.99265,1.99267,55000000.0
2009-10-09 02:10:00,1.99251,1.99265,1.99197,1.992,43000000.0
2009-10-09 02:15:00,1.99206,1.99374,1.99206,1.9927,40000000.0
2009-10-09 02:20:00,1.99311,1.99392,1.99302,1.99365,48000000.0
2009-10-09 02:25:00,1.99394,1.99443,1.99334,1.99363,72000000.0
2009-10-09 02:30:00,1.99364,1.99375,1.99319,1.99319,57000000.0
2009-10-09 02:35:00,1.99302,1.99391,1.99302,1.9934,45000000.0
2009-10-09 02:40:00,1.99359,1.99359,1.99218,1.99226,47000000.0
2009-10-09 02:45:00,1.99222,1.99246,1.99077,1.99148,49000000.0
2009-10-09 02:50:00,1.99141,1.99213,1.99117,1.99163,33000000.0
2009-10-09 02:55:00,1.99197,1.99291,1.99162,1.99224,54000000.0
2009-10-09 03:00:00,1.99228,1.99247,1.99199,1.99243,36000000.0
2009-10-09 03:05:00,1.99262,1.99271,1.99167,1.99173,44000000.0
2009-10-09 03:10:00,1.99179,1.99266,1.99166,1.99251,51000000.0
2009-10-09 03:15:00,1.99235,1.99305,1.99197,1.99259,32000000.0
2009-10-09 03:20:00,1.99276,1.99347,1.9915,1.99289,34000000.0
2009-10-09 03:25:00,1.99291,1.99333,1.99235,1.99235,52000000.0
2009-10-09 03:30:00,1.99252,1.99281,1.99178,1.99232,43000000.0
2009-10-09 03:35:00,1.9925,1.9925,1.99133,1.9915,42000000.0
2009-10-09 03:40:00,1.99195,1.99302,1.99195,1.99273,39000000.0
2009-10-09 03:45:00,1.99299,1.99299,1.99158,1.99176,57000000.0
2009-10-09 03:50:00,1.99204,1.99239,1.99156,1.99239,41000000.0
2009-10-09 03:55:00,1.99198,1.99198,1.99101,1.99134,46000000.0
2009-10-09 04:00:00,1.99134,1.99191,1.99134,1.99151,72000000.0
2009-10-09 04:05:00,1.9914,1.99199,1.99094,1.99197,40000000.0
2009-10-09 04:10:00,1.99196,1.99229,1.99156,1.99176,37000000.0
2009-10-09 04:15:00,1.99187,1.99243,1.99187,1.99234,64000000.0
2009-10-09 04:20:00,1.99236,1.99246,1.992,1.992,47000000.0
2009-10-09 04:25:00,1.99218,1.99227,1.99147,1.99165,56000000.0
2009-10-09 04:30:00,1.99175,1.99235,1.99126,1.99235,67000000.0
2009-10-09 04:35:00,1.99214,1.99233,1.99145,1.99166,34000000.0
2009-10-09 04:40:00,1.99159,1.99184,1.99035,1.99035,48000000.0
2009-10-09 04:45:00,1.99027,1.99029,1.9898,1.9898,37000000.0
2009-10-09 04:50:00,1.98919,1.98919,1.98836,1.98895,50000000.0
2009-10-09 04:55:00,1.98914,1.98962,1.98896,1.98934,52000000.0
2009-10-09 05:00:00,1.98933,1.98956,1.9888,1.98905,40000000.0
2009-10-09 05:05:00,1.98912,1.98925,1.98882,1.98896,53000000.0
2009-10-09 05:10:00,1.9891,1.98954,1.9887,1.98884,57000000.0
2009-10-09 05:15:00,1.98952,1.99029,1.98926,1.99001,53000000.0
2009-10-09 05:20:00,1.98994,1.99,1.98928,1.98977,107000000.0
2009-10-09 05:25:00,1.98986,1.9903,1.98941,1.9903,125000000.0
2009-10-09 05:30:00,1.9903,1.99064,1.99013,1.99027,43000000.0
2009-10-09 05:35:00,1.99018,1.99039,1.98978,1.99017,54000000.0
2009-10-09 05:40:00,1.99016,1.99041,1.98954,1.99,47000000.0
2009-10-09 05:45:00,1.99026,1.99057,1.99006,1.99006,57000000.0
2009-10-09 05:50:00,1.99018,1.99055,1.99004,1.99005,82000000.0
2009-10-09 05:55:00,1.99029,1.9903,1.98905,1.98994,86000000.0
2009-10-09 06:00:00,1.99029,1.99042,1.98991,1.99024,87000000.0
2009-10-09 06:05:00,1.99014,1.99045,1.98958,1.99045,45000000.0
2009-10-09 06:10:00,1.9904,1.99052,1.98937,1.98956,50000000.0
2009-10-09 06:15:00,1.98959,1.99044,1.98908,1.99035,61000000.0
2009-10-09 06:20:00,1.99054,1.99119,1.99049,1.99119,72000000.0
2009-10-09 06:25:00,1.99101,1.99158,1.99095,1.9914,41000000.0
2009-10-09 06:30:00,1.99137,1.99213,1.99137,1.99174,88000000.0
2009-10-09 06:35:00,1.99166,1.99186,1.99123,1.99151,45000000.0
2009-10-09 06:40:00,1.99172,1.99172,1.99142,1.99155,39000000.0
2009-10-09 06:45:00,1.99161,1.99168,1.9895,1.99157,41000000.0
2009-10-09 06:50:00,1.9915,1.99199,1.99138,1.99199,46000000.0
2009-10-09 06:55:00,1.99194,1.99224,1.99146,1.99149,66000000.0
2009-10-09 07:00:00,1.99155,1.99216,1.99155,1.9919,56000000.0
2009-10-09 07:05:00,1.99185,1.9919,1.99132,1.99132,59000000.0
2009-10-09 07:10:00,1.99135,1.99136,1.99093,1.99106,61000000.0
2009-10-09 07:15:00,1.99109,1.9918,1.99105,1.99109,49000000.0
2009-10-09 07:20:00,1.99112,1.9914,1.9906,1.99068,60000000.0
2009-10-09 07:25:00,1.99043,1.9913,1.9904,1.99122,106000000.0
2009-10-09 07:30:00,1.99117,1.99123,1.99082,1.99123,76000000.0
2009-10-09 07:35:00,1.99095,1.99134,1.99086,1.99095,54000000.0
2009-10-09 07:40:00,1.9909,1.9913,1.9909,1.99118,82000000.0
2009-10-09 07:45:00,1.99111,1.99128,1.99079,1.99123,77000000.0
2009-10-09 07:50:00,1.99131,1.99213,1.99124,1.99203,97000000.0
2009-10-09 07:55:00,1.99203,1.99214,1.99042,1.99042,101000000.0
2009-10-09 08:00:00,1.9904,1.99153,1.99015,1.99153,106000000.0
2009-10-09 08:05:00,1.99181,1.99181,1.99047,1.99056,93000000.0
2009-10-09 08:10:00,1.99036,1.99066,1.98998,1.99002,118000000.0
2009-10-09 08:15:00,1.99022,1.99064,1.99002,1.99027,94000000.0
2009-10-09 08:20:00,1.99057,1.99112,1.99039,1.99089,101000000.0
2009-10-09 08:25:00,1.99085,1.99085,1.99027,1.99058,154000000.0
2009-10-09 08:30:00,1.99058,1.99171,1.9905,1.99156,216000000.0
2009-10-09 08:35:00,1.99126,1.99166,1.99099,1.99166,120000000.0
2009-10-09 08:40:00,1.99164,1.99203,1.99155,1.9917,123000000.0
2009-10-09 08:45:00,1.99156,1.99217,1.99081,1.99085,148000000.0
2009-10-09 08:50:00,1.99075,1.99145,1.99042,1.99145,232000000.0
2009-10-09 08:55:00,1.99171,1.99171,1.99024,1.99104,129000000.0
2009-10-09 09:00:00,1.99097,1.99097,1.98987,1.99007,98000000.0
2009-10-09 09:05:00,1.99023,1.99097,1.99023,1.99046,129000000.0
2009-10-09 09:10:00,1.99042,1.99162,1.99033,1.99115,216000000.0
2009-10-09 09:15:00,1.99129,1.99263,1.99129,1.99204,232000000.0
2009-10-09 09:20:00,1.99181,1.99223,1.9914,1.99208,273000000.0
2009-10-09 09:25:00,1.99214,1.99221,1.99164,1.99167,194000000.0
2009-10-09 09:30:00,1.99163,1.99275,1.99122,1.99268,151000000.0
2009-10-09 09:35:00,1.99264,1.99275,1.99182,1.99182,228000000.0
2009-10-09 09:40:00,1.99185,1.99199,1.9915,1.99163,226000000.0
2009-10-09 09:45:00,1.99175,1.99211,1.99171,1.99192,136000000.0
2009-10-09 09:50:00,1.99198,1.99239,1.99167,1.99204,196000000.0
2009-10-09 09:55:00,1.9921,1.9925,1.99192,1.99239,190000000.0
2009-10-09 10:00:00,1.99244,1.99244,1.99168,1.99183,196000000.0
2009-10-09 10:05:00,1.99154,1.99184,1.9913,1.99184,232000000.0
2009-10-09 10:10:00,1.9917,1.99267,1.99134,1.99267,303000000.0
2009-10-09 10:15:00,1.99275,1.99275,1.99211,1.99245,225000000.0
2009-10-09 10:20:00,1.99257,1.99271,1.99228,1.99257,233000000.0
2009-10-09 10:25:00,1.99245,1.99274,1.99189,1.99243,301000000.0
2009-10-09 10:30:00,1.9922,1.99282,1.99192,1.99281,157000000.0
2009-10-09 10:35:00,1.99285,1.99336,1.99285,1.99318,140000000.0
2009-10-09 10:40:00,1.99289,1.99451,1.99268,1.99441,139000000.0
2009-10-09 10:45:00,1.99427,1.99704,1.99427,1.99704,165000000.0
2009-10-09 10:50:00,1.99741,1.9993,1.99713,1.9993,206000000.0
2009-10-09 10:55:00,1.99966,2.00017,1.99908,1.99918,176000000.0
2009-10-09 11:00:00,1.99934,1.99967,1.99877,1.99877,178000000.0
2009-10-09 11:05:00,1.99892,2.00185,1.99892,2.00181,142000000.0
2009-10-09 11:10:00,2.00159,2.00295,2.00034,2.00048,236000000.0
2009-10-09 11:15:00,2.00076,2.00095,1.99902,1.99909,218000000.0
2009-10-09 11:20:00,1.99901,1.99949,1.99886,1.99898,229000000.0
2009-10-09 11:25:00,1.99869,1.99888,1.99796,1.99876,183000000.0
2009-10-09 11:30:00,1.999,1.99935,1.99829,1.99924,173000000.0
2009-10-09 11:35:00,1.99905,1.99906,1.9986,1.9986,231000000.0
2009-10-09 11:40:00,1.99872,1.99977,1.99868,1.99931,185000000.0
2009-10-09 11:45:00,1.99914,1.99931,1.99746,1.99781,169000000.0
2009-10-09 11:50:00,1.99795,1.99835,1.99749,1.99827,188000000.0
2009-10-09 11:55:00,1.99828,1.99856,1.99715,1.99738,200000000.0
2009-10-09 12:00:00,1.99759,1.99793,1.99748,1.99791,150000000.0
2009-10-09 12:05:00,1.99791,1.99796,1.99741,1.99786,112000000.0
2009-10-09 12:10:00,1.99786,1.99786,1.99673,1.99772,149000000.0
2009-10-09 12:15:00,1.99764,1.99806,1.99702,1.99778,180000000.0
2009-10-09 12:20:00,1.99777,1.99777,1.99576,1.9962,178000000.0
2009-10-09 12:25:00,1.99656,1.99819,1.99626,1.99638,208000000.0
2009-10-09 12:30:00,1.99633,1.99845,1.99591,1.99816,188000000.0
2009-10-09 12:35:00,1.99814,1.99825,1.99703,1.99709,110000000.0
2009-10-09 12:40:00,1.99708,1.99763,1.99693,1.99708,82000000.0
2009-10-09 12:45:00,1.99675,1.99675,1.99385,1.99422,160000000.0
2009-10-09 12:50:00,1.99416,1.99416,1.9935,1.99383,129000000.0
2009-10-09 12:55:00,1.99428,1.99646,1.99423,1.99646,131000000.0
2009-10-09 13:00:00,1.99553,1.99553,1.99395,1.99456,91000000.0
2009-10-09 13:05:00,1.9943,1.9949,1.99396,1.99399,126000000.0
2009-10-09 13:10:00,1.99351,1.99351,1.99263,1.99279,104000000.0
2009-10-09 13:15:00,1.99266,1.99271,1.99134,1.99179,141000000.0
2009-10-09 13:20:00,1.99158,1.99319,1.99158,1.99314,165000000.0
2009-10-09 13:25:00,1.9928,1.99324,1.99237,1.99245,128000000.0
2009-10-09 13:30:00,1.9925,1.99404,1.9925,1.99368,118000000.0
2009-10-09 13:35:00,1.99378,1.99697,1.9936,1.99697,143000000.0
2009-10-09 13:40:00,1.99691,1.99843,1.99686,1.9975,145000000.0
2009-10-09 13:45:00,1.99756,1.99851,1.99736,1.99823,101000000.0
2009-10-09 13:50:00,1.99827,1.99899,1.99825,1.99893,144000000.0
2009-10-09 13:55:00,1.99889,1.99899,1.99839,1.99839,144000000.0
2009-10-09 14:00:00,1.99893,1.99975,1.99881,1.99941,124000000.0
2009-10-09 14:05:00,1.99969,1.99984,1.99899,1.99961,128000000.0
2009-10-09 14:10:00,1.99964,2.00115,1.99964,2.00085,104000000.0
2009-10-09 14:15:00,2.00108,2.00255,2.00072,2.00198,86000000.0
2009-10-09 14:20:00,2.00219,2.00221,2.00134,2.0014,84000000.0
2009-10-09 14:25:00,2.00126,2.00238,2.00126,2.00217,75000000.0
2009-10-09 14:30:00,2.00188,2.00302,2.00172,2.00276,61000000.0
2009-10-09 14:35:00,2.00276,2.0039,2.00234,2.00351,41000000.0
2009-10-09 14:40:00,2.00357,2.00383,2.00292,2.00355,40000000.0
2009-10-09 14:45:00,2.00344,2.00353,2.00274,2.00336,40000000.0
2009-10-09 14:50:00,2.0032,2.0032,2.00078,2.00163,37000000.0
2009-10-09 14:55:00,2.00162,2.00257,2.00075,2.00257,38000000.0
2009-10-09 15:00:00,2.00317,2.00428,2.00287,2.00417,37000000.0
2009-10-09 15:05:00,2.00438,2.00454,2.00281,2.00324,41000000.0
2009-10-09 15:10:00,2.00322,2.00406,2.00312,2.00327,42000000.0
2009-10-09 15:15:00,2.00369,2.0037,2.0023,2.00299,37000000.0
2009-10-09 15:20:00,2.00291,2.00342,2.00291,2.00332,42000000.0
2009-10-09 15:25:00,2.00326,2.00343,2.0022,2.00322,39000000.0
2009-10-09 15:30:00,2.00329,2.00573,2.00329,2.00387,39000000.0
2009-10-09 15:35:00,2.00376,2.00426,2.00123,2.00265,39000000.0
2009-10-09 15:40:00,2.00249,2.00307,2.00177,2.00295,44000000.0
2009-10-09 15:45:00,2.00322,2.00356,2.00221,2.00339,41000000.0
2009-10-09 15:50:00,2.00348,2.00363,2.00256,2.00269,42000000.0
2009-10-09 15:55:00,2.00301,2.00463,2.00278,2.00417,43000000.0
2009-10-09 16:00:00,2.0046,2.00605,2.0046,2.00585,43000000.0
2009-10-09 16:05:00,2.00603,2.00777,2.00583,2.00777,44000000.0
2009-10-09 16:10:00,2.0076,2.0076,2.00536,2.0062,44000000.0
2009-10-09 16:15:00,2.0067,2.0067,2.00573,2.00603,41000000.0
2009-10-09 16:20:00,2.00582,2.0065,2.00578,2.00605,41000000.0
2009-10-09 16:25:00,2.00614,2.00614,2.00426,2.00426,43000000.0
2009-10-09 16:30:00,2.00447,2.00519,2.00356,2.00509,42000000.0
2009-10-09 16:35:00,2.00504,2.00656,2.00498,2.00627,35000000.0
2009-10-09 16:40:00,2.00625,2.00625,2.00556,2.0058,42000000.0
2009-10-09 16:45:00,2.00567,2.00664,2.00566,2.00592,47000000.0
2009-10-09 16:50:00,2.00588,2.00616,2.00522,2.0053,37000000.0
2009-10-09 16:55:00,2.00507,2.00794,2.00501,2.00794,41000000.0
2009-10-09 17:00:00,2.00807,2.00812,2.00567,2.0069,34000000.0
2009-10-09 17:05:00,2.00646,2.00646,2.00532,2.00548,44000000.0
2009-10-09 17:10:00,2.00545,2.0066,2.00531,2.0066,40000000.0
2009-10-09 17:15:00,2.00718,2.00833,2.00704,2.00833,36000000.0
2009-10-09 17:20:00,2.00827,2.00895,2.00811,2.00823,41000000.0
2009-10-09 17:25:00,2.00822,2.00836,2.00737,2.00814,38000000.0
2009-10-09 17:30:00,2.00821,2.00874,2.00789,2.00795,45000000.0
2009-10-09 17:35:00,2.00797,2.00998,2.00797,2.00924,36000000.0
2009-10-09 17:40:00,2.0089,2.009,2.00771,2.00771,45000000.0
2009-10-09 17:45:00,2.00764,2.00972,2.00749,2.00972,37000000.0
2009-10-09 17:50:00,2.00991,2.01008,2.0089,2.0089,39000000.0
2009-10-09 17:55:00,2.00855,2.00925,2.00847,2.00903,44000000.0
2009-10-09 18:00:00,2.009,2.00912,2.00818,2.00912,42000000.0
2009-10-09 18:05:00,2.00851,2.00963,2.00822,2.00963,44000000.0
2009-10-09 18:10:00,2.00964,2.00964,2.00741,2.00777,44000000.0
2009-10-09 18:15:00,2.00668,2.00668,2.00576,2.00644,42000000.0
2009-10-09 18:20:00,2.00631,2.00668,2.00472,2.00622,47000000.0
2009-10-09 18:25:00,2.0059,2.00644,2.00577,2.00611,36000000.0
2009-10-09 18:30:00,2.00581,2.00734,2.00561,2.00713,46000000.0
2009-10-09 18:35:00,2.00719,2.00724,2.00639,2.00723,38000000.0
2009-10-09 18:40:00,2.00715,2.00767,2.00689,2.00722,41000000.0
2009-10-09 18:45:00,2.00739,2.00759,2.00623,2.00624,44000000.0
2009-10-09 18:50:00,2.00652,2.0079,2.00647,2.00741,42000000.0
2009-10-09 18:55:00,2.00701,2.00826,2.00684,2.00804,41000000.0
2009-10-09 19:00:00,2.00821,2.0085,2.00622,2.00652,36000000.0
2009-10-09 19:05:00,2.00643,2.00867,2.00617,2.00856,40000000.0
2009-10-09 19:10:00,2.00857,2.00857,2.00619,2.0077,42000000.0
2009-10-09 19:15:00,2.00786,2.0081,2.00739,2.0075,42000000.0
2009-10-09 19:20:00,2.00775,2.00789,2.00693,2.00748,41000000.0
2009-10-09 19:25:00,2.00743,2.00783,2.00728,2.0074,38000000.0
2009-10-09 19:30:00,2.00723,2.00747,2.00566,2.00588,39000000.0
2009-10-09 19:35:00,2.0058,2.00637,2.00523,2.00625,38000000.0
2009-10-09 19:40:00,2.00643,2.00701,2.00613,2.00667,42000000.0
2009-10-09 19:45:00,2.00674,2.00674,2.00634,2.0065,40000000.0
2009-10-09 19:50:00,2.00649,2.00674,2.00604,2.00604,36000000.0
2009-10-09 19:55:00,2.00573,2.00616,2.00505,2.00505,41000000.0
2009-10-09 20:00:00,2.00523,2.00523,2.00395,2.00438,36000000.0
2009-10-09 20:05:00,2.0044,2.00497,2.00429,2.00476,42000000.0
2009-10-09 20:10:00,2.00464,2.00478,2.003,2.00337,39000000.0
2009-10-09 20:15:00,2.00337,2.00352,2.0025,2.0025,42000000.0
2009-10-09 20:20:00,2.00257,2.00383,2.00238,2.00324,40000000.0
2009-10-09 20:25:00,2.00323,2.00387,2.00323,2.00338,39000000.0
2009-10-09 20:30:00,2.00329,2.00351,2.00257,2.00275,37000000.0
2009-10-09 20:35:00,2.00261,2.00296,2.00229,2.00272,46000000.0
2009-10-09 20:40:00,2.0029,2.00297,2.00223,2.00255,39000000.0
2009-10-09 20:45:00,2.0025,2.00415,2.0025,2.00371,37000000.0
2009-10-09 20:50:00,2.00376,2.00378,2.00257,2.00373,40000000.0
2009-10-09 20:55:00,2.00377,2.00413,2.00309,2.00317,31000000.0
2009-10-09 21:00:00,2.00297,2.00398,2.00262,2.00307,35000000.0
2009-10-09 21:05:00,2.00341,2.00417,2.00307,2.00342,44000000.0
2009-10-09 21:10:00,2.00352,2.00389,2.00215,2.00215,34000000.0
2009-10-09 21:15:00,2.00181,2.00184,2.00151,2.00173,34000000.0
2009-10-09 21:20:00,2.00191,2.00364,2.00191,2.00343,35000000.0
2009-10-09 21:25:00,2.00362,2.00422,2.00319,2.00408,36000000.0
2009-10-09 21:30:00,2.0041,2.0043,2.00327,2.00413,45000000.0
2009-10-09 21:35:00,2.00415,2.00504,2.00415,2.00484,44000000.0
2009-10-09 21:40:00,2.00481,2.00488,2.00271,2.00339,38000000.0
2009-10-09 21:45:00,2.00324,2.00336,2.00212,2.00246,39000000.0
2009-10-09 21:50:00,2.00238,2.00238,2.00085,2.00142,34000000.0
2009-10-09 21:55:00,2.001,2.001,1.99985,2.00077,37000000.0
2009-10-09 22:00:00,2.00087,2.00209,2.00063,2.00094,41000000.0
2009-10-09 22:05:00,2.00084,2.0011,2.00049,2.00109,37000000.0
2009-10-09 22:10:00,2.00073,2.00156,2.00072,2.00153,40000000.0
2009-10-09 22:15:00,2.0018,2.00332,2.00029,2.00212,36000000.0
2009-10-09 22:20:00,2.00236,2.00345,2.00177,2.00279,35000000.0
2009-10-09 22:25:00,2.00294,2.00407,2.00261,2.00401,43000000.0
2009-10-09 22:30:00,2.0038,2.00473,2.00236,2.00372,38000000.0
2009-10-09 22:35:00,2.00511,2.00589,2.00444,2.00449,42000000.0
2009-10-09 22:40:00,2.00436,2.00465,2.00336,2.00349,34000000.0
2009-10-09 22:45:00,2.00314,2.005,2.00267,2.00377,41000000.0
2009-10-09 22:50:00,2.0036,2.00383,2.00214,2.00358,38000000.0
2009-10-09 22:55:00,2.00305,2.00516,2.00237,2.00516,34000000.0
2009-10-11 23:00:00,2.00476,2.00485,2.00159,2.00325,38000000.0
2009-10-11 23:05:00,2.00298,2.00451,2.00298,2.00451,38000000.0
2009-10-11 23:10:00,2.00404,2.00443,2.00381,2.00381,42000000.0
2009-10-11 23:15:00,2.00357,2.00502,2.00334,2.00502,38000000.0
2009-10-11 23:20:00,2.00417,2.00495,2.00367,2.004,38000000.0
2009-10-11 23:25:00,2.00374,2.00459,2.00363,2.00418,42000000.0
2009-10-11 23:30:00,2.00385,2.00483,2.00363,2.00382,42000000.0
2009-10-11 23:35:00,2.00372,2.00535,2.00253,2.00469,42000000.0
2009-10-11 23:40:00,2.00481,2.0052,2.00391,2.00391,35000000.0
2009-10-11 23:45:00,2.00372,2.00413,2.00257,2.003,40000000.0
2009-10-11 23:50:00,2.00299,2.00448,2.00224,2.00409,41000000.0
2009-10-11 23:55:00,2.00378,2.00451,2.00364,2.00428,42000000.0
2009-10-12 00:00:00,2.0042,2.0042,2.00353,2.00405,36000000.0
2009-10-12 00:05:00,2.004,2.0042,2.00367,2.00367,42000000.0
2009-10-12 00:10:00,2.00376,2.00452,2.00372,2.00428,42000000.0
2009-10-12 00:15:00,2.00417,2.00517,2.00412,2.00496,36000000.0
2009-10-12 00:20:00,2.00482,2.00524,2.00435,2.00524,42000000.0
2009-10-12 00:25:00,2.00489,2.00532,2.00475,2.00496,42000000.0
2009-10-12 00:30:00,2.00509,2.00511,2.00469,2.00503,39000000.0
2009-10-12 00:35:00,2.00515,2.00583,2.00474,2.00573,42000000.0
2009-10-12 00:40:00,2.0056,2.00723,2.00558,2.0065,41000000.0
2009-10-12 00:45:00,2.00667,2.0067,2.00551,2.00588,39000000.0
2009-10-12 00:50:00,2.00629,2.00724,2.006,2.00628,36000000.0
2009-10-12 00:55:00,2.00633,2.0065,2.00558,2.0056,37000000.0
2009-10-12 01:00:00,2.00592,2.00653,2.00546,2.00653,42000000.0
2009-10-12 01:05:00,2.00658,2.00731,2.00613,2.00649,36000000.0
2009-10-12 01:10:00,2.0066,2.0066,2.00514,2.00514,43000000.0
2009-10-12 01:15:00,2.00523,2.00549,2.00498,2.00518,36000000.0
2009-10-12 01:20:00,2.00514,2.00592,2.00514,2.0055,40000000.0
2009-10-12 01:25:00,2.00555,2.00565,2.00481,2.00535,36000000.0
2009-10-12 01:30:00,2.00527,2.00527,2.00451,2.00525,40000000.0
2009-10-12 01:35:00,2.00525,2.00539,2.00455,2.00457,38000000.0
2009-10-12 01:40:00,2.00457,2.00487,2.00429,2.00486,42000000.0
2009-10-12 01:45:00,2.00446,2.00523,2.00442,2.00476,35000000.0
2009-10-12 01:50:00,2.00453,2.00496,2.00423,2.00464,38000000.0
2009-10-12 01:55:00,2.00482,2.00563,2.00369,2.00509,35000000.0
2009-10-12 02:00:00,2.00506,2.00531,2.00469,2.00507,63000000.0
2009-10-12 02:05:00,2.00506,2.00506,2.00426,2.00434,55000000.0
2009-10-12 02:10:00,2.0043,2.00498,2.00407,2.00448,43000000.0
2009-10-12 02:15:00,2.00361,2.00405,2.00265,2.00265,40000000.0
2009-10-12 02:20:00,2.00259,2.00333,2.00245,2.00254,48000000.0
2009-10-12 02:25:00,2.00275,2.004,2.00275,2.004,69000000.0
2009-10-12 02:30:00,2.00409,2.00439,2.00374,2.00389,57000000.0
2009-10-12 02:35:00,2.0038,2.00435,2.0038,2.00396,45000000.0
2009-10-12 02:40:00,2.00382,2.00495,2.00348,2.00462,47000000.0
2009-10-12 02:45:00,2.00445,2.00572,2.00418,2.00445,49000000.0
2009-10-12 02:50:00,2.0043,2.00451,2.00345,2.00387,36000000.0
2009-10-12 02:55:00,2.00443,2.0106,2.0044,2.00973,54000000.0
2009-10-12 03:00:00,2.01088,2.01191,2.00912,2.00965,36000000.0
2009-10-12 03:05:00,2.0104,2.01192,2.01008,2.01175,44000000.0
2009-10-12 03:10:00,2.01174,2.01206,2.01158,2.01158,51000000.0
2009-10-12 03:15:00,2.01197,2.01247,2.01031,2.01031,35000000.0
2009-10-12 03:20:00,2.01029,2.01062,2.00849,2.01062,34000000.0
2009-10-12 03:25:00,2.01059,2.01063,2.0095,2.00959,52000000.0
2009-10-12 03:30:00,2.00935,2.00954,2.00816,2.00845,43000000.0
2009-10-12 03:35:00,2.00881,2.01245,2.00874,2.01219,42000000.0
2009-10-12 03:40:00,2.01239,2.01326,2.01239,2.01318,39000000.0
2009-10-12 03:45:00,2.0133,2.01351,2.01241,2.0126,57000000.0
2009-10-12 03:50:00,2.01278,2.01341,2.0126,2.01316,41000000.0
2009-10-12 03:55:00,2.01293,2.01377,2.01291,2.01314,46000000.0
2009-10-12 04:00:00,2.01343,2.01353,2.01303,2.01345,72000000.0
2009-10-12 04:05:00,2.0135,2.014,2.01296,2.01296,40000000.0
2009-10-12 04:10:00,2.01266,2.01286,2.01137,2.01188,37000000.0
2009-10-12 04:15:00,2.0119,2.013,2.0119,2.01273,64000000.0
2009-10-12 04:20:00,2.01289,2.01321,2.0124,2.01283,47000000.0
2009-10-12 04:25:00,2.01282,2.01409,2.01237,2.01386,56000000.0
2009-10-12 04:30:00,2.01404,2.01541,2.01391,2.0154,67000000.0
2009-10-12 04:35:00,2.01538,2.01551,2.01517,2.01549,36000000.0
2009-10-12 04:40:00,2.0159,2.01662,2.01566,2.01618,48000000.0
2009-10-12 04:45:00,2.01608,2.01614,2.01499,2.01543,37000000.0
2009-10-12 04:50:00,2.01557,2.0157,2.01388,2.01409,50000000.0
2009-10-12 04:55:00,2.01406,2.01406,2.01347,2.01347,52000000.0
2009-10-12 05:00:00,2.01342,2.01385,2.01278,2.01294,40000000.0
2009-10-12 05:05:00,2.01368,2.01446,2.01315,2.014,57000000.0
2009-10-12 05:10:00,2.01438,2.01715,2.01438,2.01693,57000000.0
2009-10-12 05:15:00,2.01682,2.01743,2.01658,2.0171,53000000.0
2009-10-12 05:20:00,2.01719,2.01749,2.01642,2.01645,107000000.0
2009-10-12 05:25:00,2.01645,2.02184,2.01645,2.02129,125000000.0
2009-10-12 05:30:00,2.02055,2.02062,2.01922,2.01944,43000000.0
2009-10-12 05:35:00,2.01866,2.0195,2.01839,2.01924,54000000.0
2009-10-12 05:40:00,2.01934,2.01948,2.01844,2.01844,47000000.0
2009-10-12 05:45:00,2.01815,2.01839,2.01737,2.01774,57000000.0
2009-10-12 05:50:00,2.01794,2.02191,2.01794,2.02185,82000000.0
2009-10-12 05:55:00,2.02199,2.02226,2.02113,2.02217,86000000.0
2009-10-12 06:00:00,2.02219,2.02236,2.02129,2.02211,87000000.0
2009-10-12 06:05:00,2.02207,2.02254,2.02189,2.02229,45000000.0
2009-10-12 06:10:00,2.02232,2.02243,2.02146,2.02146,50000000.0
2009-10-12 06:15:00,2.02206,2.02257,2.02186,2.02248,61000000.0
2009-10-12 06:20:00,2.02255,2.02269,2.02166,2.022,76000000.0
2009-10-12 06:25:00,2.02196,2.02198,2.02127,2.02148,41000000.0
2009-10-12 06:30:00,2.02147,2.0216,2.01946,2.01946,88000000.0
2009-10-12 06:35:00,2.01935,2.02025,2.01935,2.02025,45000000.0
2009-10-12 06:40:00,2.02029,2.02029,2.01922,2.01931,44000000.0
2009-10-12 06:45:00,2.0194,2.01965,2.01757,2.01928,41000000.0
2009-10-12 06:50:00,2.01913,2.01913,2.01719,2.01779,46000000.0
2009-10-12 06:55:00,2.01802,2.01828,2.0177,2.0177,66000000.0
2009-10-12 07:00:00,2.01827,2.01857,2.01809,2.01809,56000000.0
2009-10-12 07:05:00,2.01848,2.01869,2.01786,2.01869,59000000.0
2009-10-12 07:10:00,2.01861,2.01891,2.01778,2.0179,61000000.0
2009-10-12 07:15:00,2.01785,2.0185,2.0177,2.01801,49000000.0
2009-10-12 07:20:00,2.01788,2.01831,2.01633,2.01656,60000000.0
2009-10-12 07:25:00,2.01662,2.01692,2.01574,2.01605,106000000.0
2009-10-12 07:30:00,2.01644,2.01714,2.01633,2.01699,76000000.0
2009-10-12 07:35:00,2.01691,2.01721,2.01619,2.01625,54000000.0
2009-10-12 07:40:00,2.01626,2.01656,2.01588,2.01653,82000000.0
2009-10-12 07:45:00,2.01677,2.01677,2.01638,2.01676,77000000.0
2009-10-12 07:50:00,2.01669,2.01713,2.01602,2.0161,97000000.0
2009-10-12 07:55:00,2.01667,2.01682,2.01587,2.01609,101000000.0
2009-10-12 08:00:00,2.01617,2.01731,2.01614,2.01709,106000000.0
2009-10-12 08:05:00,2.0174,2.01916,2.01651,2.01916,93000000.0
2009-10-12 08:10:00,2.0191,2.01927,2.01866,2.01878,118000000.0
2009-10-12 08:15:00,2.01888,2.01903,2.01784,2.01805,94000000.0
2009-10-12 08:20:00,2.01801,2.02003,2.01801,2.01917,101000000.0
2009-10-12 08:25:00,2.01928,2.02166,2.01914,2.02135,154000000.0
2009-10-12 08:30:00,2.02066,2.02086,2.01912,2.01933,216000000.0
2009-10-12 08:35:00,2.01966,2.02057,2.01951,2.02057,120000000.0
2009-10-12 08:40:00,2.02117,2.02129,2.02025,2.02025,123000000.0
2009-10-12 08:45:00,2.02026,2.02231,2.02026,2.02164,148000000.0
2009-10-12 08:50:00,2.02144,2.02223,2.02135,2.02223,232000000.0
2009-10-12 08:55:00,2.02208,2.0225,2.02114,2.02136,129000000.0
2009-10-12 09:00:00,2.02134,2.02327,2.02134,2.02293,98000000.0
2009-10-12 09:05:00,2.02269,2.02374,2.0225,2.02318,129000000.0
2009-10-12 09:10:00,2.02295,2.02295,2.02138,2.02192,216000000.0
2009-10-12 09:15:00,2.02195,2.02236,2.02174,2.02216,232000000.0
2009-10-12 09:20:00,2.02203,2.02226,2.02069,2.02144,273000000.0
2009-10-12 09:25:00,2.02146,2.02194,2.02033,2.02033,194000000.0
2009-10-12 09:30:00,2.02023,2.02023,2.0182,2.01849,151000000.0
2009-10-12 09:35:00,2.01857,2.02069,2.01827,2.02069,228000000.0
2009-10-12 09:40:00,2.02113,2.02113,2.02021,2.02049,226000000.0
2009-10-12 09:45:00,2.02054,2.02085,2.02006,2.0202,136000000.0
2009-10-12 09:50:00,2.02006,2.02006,2.01907,2.01926,196000000.0
2009-10-12 09:55:00,2.01928,2.01972,2.01921,2.01969,190000000.0
2009-10-12 10:00:00,2.01974,2.02009,2.01916,2.01971,196000000.0
2009-10-12 10:05:00,2.01842,2.01842,2.01508,2.01556,232000000.0
2009-10-12 10:10:00,2.01566,2.01587,2.01484,2.01484,303000000.0
2009-10-12 10:15:00,2.01438,2.01438,2.0116,2.01252,225000000.0
2009-10-12 10:20:00,2.01284,2.01284,2.01221,2.0124,233000000.0
2009-10-12 10:25:00,2.01267,2.01267,2.01202,2.01236,301000000.0
2009-10-12 10:30:00,2.01252,2.01252,2.01102,2.01104,157000000.0
2009-10-12 10:35:00,2.01099,2.01179,2.01095,2.01141,140000000.0
2009-10-12 10:40:00,2.01161,2.0126,2.0115,2.01241,139000000.0
2009-10-12 10:45:00,2.01247,2.01247,2.01215,2.01225,165000000.0
2009-10-12 10:50:00,2.01221,2.01226,2.01124,2.01176,206000000.0
2009-10-12 10:55:00,2.01183,2.01282,2.01113,2.01172,176000000.0
2009-10-12 11:00:00,2.01116,2.01156,2.01056,2.01118,178000000.0
2009-10-12 11:05:00,2.01117,2.01134,2.01025,2.01026,142000000.0
2009-10-12 11:10:00,2.01045,2.01337,2.01003,2.01337,236000000.0
2009-10-12 11:15:00,2.01335,2.01364,2.01189,2.01189,218000000.0
2009-10-12 11:20:00,2.01167,2.01168,2.01016,2.01041,229000000.0
2009-10-12 11:25:00,2.01008,2.01137,2.01007,2.01119,183000000.0
2009-10-12 11:30:00,2.01174,2.01212,2.01152,2.01158,173000000.0
2009-10-12 11:35:00,2.01169,2.01231,2.01159,2.0122,231000000.0
2009-10-12 11:40:00,2.01216,2.01296,2.01193,2.01207,185000000.0
2009-10-12 11:45:00,2.01215,2.01244,2.01197,2.01222,169000000.0
2009-10-12 11:50:00,2.01195,2.01198,2.00997,2.01029,188000000.0
2009-10-12 11:55:00,2.01025,2.01155,2.01015,2.01086,200000000.0
2009-10-12 12:00:00,2.01088,2.01117,2.00731,2.00779,150000000.0
2009-10-12 12:05:00,2.00787,2.00984,2.00787,2.00963,112000000.0
2009-10-12 12:10:00,2.00986,2.01002,2.00861,2.0092,149000000.0
2009-10-12 12:15:00,2.00938,2.01138,2.00938,2.01138,180000000.0
2009-10-12 12:20:00,2.01152,2.01211,2.01132,2.01135,178000000.0
2009-10-12 12:25:00,2.01112,2.01218,2.00916,2.00916,208000000.0
2009-10-12 12:30:00,2.00933,2.01179,2.00933,2.01134,188000000.0
2009-10-12 12:35:00,2.01172,2.01285,2.01172,2.01248,110000000.0
2009-10-12 12:40:00,2.01258,2.01258,2.01126,2.01187,82000000.0
2009-10-12 12:45:00,2.01176,2.01182,2.01021,2.01038,160000000.0
2009-10-12 12:50:00,2.0104,2.01068,2.00998,2.01018,129000000.0
2009-10-12 12:55:00,2.01028,2.01096,2.00991,2.01077,131000000.0
2009-10-12 13:00:00,2.0107,2.0107,2.00914,2.00914,91000000.0
2009-10-12 13:05:00,2.00904,2.0095,2.00864,2.00883,126000000.0
2009-10-12 13:10:00,2.00879,2.00913,2.00875,2.00908,104000000.0
2009-10-12 13:15:00,2.00952,2.01036,2.00952,2.00998,141000000.0
2009-10-12 13:20:00,2.01016,2.01026,2.00977,2.00994,165000000.0
2009-10-12 13:25:00,2.00991,2.0103,2.00989,2.01028,128000000.0
2009-10-12 13:30:00,2.01042,2.01087,2.00989,2.00989,118000000.0
2009-10-12 13:35:00,2.00965,2.00965,2.00866,2.00874,143000000.0
2009-10-12 13:40:00,2.00877,2.0092,2.0083,2.00868,145000000.0
2009-10-12 13:45:00,2.00882,2.00901,2.0079,2.00897,101000000.0
2009-10-12 13:50:00,2.00901,2.00953,2.00858,2.00858,144000000.0
2009-10-12 13:55:00,2.00849,2.01186,2.00849,2.01142,144000000.0
2009-10-12 14:00:00,2.01114,2.01133,2.0094,2.0094,124000000.0
2009-10-12 14:05:00,2.00948,2.00969,2.00907,2.00927,128000000.0
2009-10-12 14:10:00,2.00935,2.00998,2.0092,2.00994,104000000.0
2009-10-12 14:15:00,2.01034,2.01051,2.01015,2.01027,86000000.0
2009-10-12 14:20:00,2.01017,2.01148,2.01017,2.0113,84000000.0
2009-10-12 14:25:00,2.01125,2.01157,2.01099,2.01157,75000000.0
2009-10-12 14:30:00,2.01167,2.01251,2.01149,2.01242,61000000.0
2009-10-12 14:35:00,2.01262,2.01262,2.01144,2.01144,41000000.0
2009-10-12 14:40:00,2.01135,2.01224,2.01084,2.01174,46000000.0
2009-10-12 14:45:00,2.01178,2.01195,2.01064,2.01081,40000000.0
2009-10-12 14:50:00,2.01076,2.01144,2.01073,2.01144,37000000.0
2009-10-12 14:55:00,2.01146,2.01232,2.01115,2.01115,38000000.0
2009-10-12 15:00:00,2.01108,2.01227,2.01096,2.01227,37000000.0
2009-10-12 15:05:00,2.01215,2.0125,2.01097,2.01129,41000000.0
2009-10-12 15:10:00,2.01115,2.01153,2.0107,2.0107,42000000.0
2009-10-12 15:15:00,2.01137,2.01227,2.01096,2.01207,37000000.0
2009-10-12 15:20:00,2.012,2.01251,2.01174,2.01242,42000000.0
2009-10-12 15:25:00,2.01255,2.01255,2.01139,2.01151,39000000.0
2009-10-12 15:30:00,2.01173,2.01173,2.01087,2.01121,42000000.0
2009-10-12 15:35:00,2.01113,2.01224,2.00995,2.01171,39000000.0
2009-10-12 15:40:00,2.01125,2.01125,2.01058,2.01081,44000000.0
2009-10-12 15:45:00,2.01106,2.01205,2.01078,2.01187,38000000.0
2009-10-12 15:50:00,2.01164,2.01239,2.01164,2.01234,42000000.0
2009-10-12 15:55:00,2.01263,2.01278,2.01214,2.01257,43000000.0
2009-10-12 16:00:00,2.01278,2.01279,2.0116,2.0116,43000000.0
2009-10-12 16:05:00,2.01171,2.01206,2.01064,2.01125,44000000.0
2009-10-12 16:10:00,2.01106,2.0111,2.01045,2.01072,44000000.0
2009-10-12 16:15:00,2.01078,2.01151,2.01071,2.01132,45000000.0
2009-10-12 16:20:00,2.01105,2.01232,2.01105,2.01207,41000000.0
2009-10-12 16:25:00,2.01199,2.01255,2.01162,2.01166,43000000.0
2009-10-12 16:30:00,2.01193,2.01201,2.01051,2.01122,42000000.0
2009-10-12 16:35:00,2.01096,2.01211,2.01085,2.01205,35000000.0
2009-10-12 16:40:00,2.01212,2.01322,2.01204,2.01276,42000000.0
2009-10-12 16:45:00,2.01351,2.01418,2.0132,2.01418,47000000.0
2009-10-12 16:50:00,2.01402,2.01436,2.01369,2.01407,37000000.0
2009-10-12 16:55:00,2.01384,2.01395,2.01208,2.01395,41000000.0
2009-10-12 17:00:00,2.01431,2.01431,2.01147,2.01335,34000000.0
2009-10-12 17:05:00,2.0132,2.01333,2.01127,2.01129,44000000.0
2009-10-12 17:10:00,2.01121,2.01226,2.01088,2.01226,40000000.0
2009-10-12 17:15:00,2.0126,2.01282,2.01194,2.01231,36000000.0
2009-10-12 17:20:00,2.01258,2.01273,2.01234,2.01273,41000000.0
2009-10-12 17:25:00,2.01279,2.01289,2.01198,2.01258,38000000.0
2009-10-12 17:30:00,2.01283,2.01387,2.01192,2.01387,45000000.0
2009-10-12 17:35:00,2.01409,2.01428,2.01379,2.01389,36000000.0
2009-10-12 17:40:00,2.01364,2.01398,2.01322,2.01398,45000000.0
2009-10-12 17:45:00,2.01374,2.01426,2.01342,2.01423,37000000.0
2009-10-12 17:50:00,2.01414,2.01423,2.01362,2.01414,39000000.0
2009-10-12 17:55:00,2.01416,2.01521,2.01416,2.01506,44000000.0
2009-10-12 18:00:00,2.01491,2.01491,2.0137,2.01429,40000000.0
2009-10-12 18:05:00,2.01417,2.01461,2.01364,2.01461,44000000.0
2009-10-12 18:10:00,2.01462,2.01483,2.01388,2.01472,44000000.0
2009-10-12 18:15:00,2.01378,2.01417,2.01267,2.01417,45000000.0
2009-10-12 18:20:00,2.01412,2.01412,2.01164,2.01258,47000000.0
2009-10-12 18:25:00,2.01235,2.01245,2.01179,2.01218,36000000.0
2009-10-12 18:30:00,2.01219,2.01247,2.01182,2.01233,46000000.0
2009-10-12 18:35:00,2.01258,2.01273,2.01242,2.01243,38000000.0
2009-10-12 18:40:00,2.0123,2.01253,2.01197,2.01253,41000000.0
2009-10-12 18:45:00,2.0127,2.01282,2.01233,2.01239,44000000.0
2009-10-12 18:50:00,2.01255,2.01264,2.01226,2.01258,42000000.0
2009-10-12 18:55:00,2.01261,2.01261,2.01206,2.0124,41000000.0
2009-10-12 19:00:00,2.01241,2.01277,2.01241,2.01277,36000000.0
2009-10-12 19:05:00,2.01239,2.01255,2.01196,2.01244,40000000.0
2009-10-12 19:10:00,2.01209,2.01219,2.01077,2.01175,42000000.0
2009-10-12 19:15:00,2.01176,2.01348,2.01144,2.01319,44000000.0
2009-10-12 19:20:00,2.01296,2.01343,2.01277,2.01343,41000000.0
2009-10-12 19:25:00,2.01349,2.01361,2.01273,2.01292,38000000.0
2009-10-12 19:30:00,2.01298,2.01323,2.01224,2.01239,39000000.0
2009-10-12 19:35:00,2.01275,2.01286,2.01203,2.01211,38000000.0
2009-10-12 19:40:00,2.01233,2.01244,2.01143,2.01222,42000000.0
2009-10-12 19:45:00,2.01199,2.01201,2.01097,2.01158,40000000.0
2009-10-12 19:50:00,2.01146,2.01252,2.01139,2.01252,36000000.0
2009-10-12 19:55:00,2.0121,2.01306,2.01198,2.0129,41000000.0
2009-10-12 20:00:00,2.01258,2.01258,2.01066,2.01137,37000000.0
2009-10-12 20:05:00,2.01134,2.01187,2.01115,2.0117,42000000.0
2009-10-12 20:10:00,2.01163,2.01267,2.01149,2.01162,39000000.0
2009-10-12 20:15:00,2.01145,2.01236,2.01118,2.01228,42000000.0
2009-10-12 20:20:00,2.01229,2.0152,2.012,2.0152,40000000.0
2009-10-12 20:25:00,2.01533,2.0156,2.01464,2.01535,39000000.0
2009-10-12 20:30:00,2.01519,2.01579,2.01403,2.0152,37000000.0
2009-10-12 20:35:00,2.01505,2.01582,2.01498,2.0155,46000000.0
2009-10-12 20:40:00,2.01576,2.01602,2.01522,2.01561,39000000.0
2009-10-12 20:45:00,2.01549,2.01629,2.01549,2.01599,37000000.0
2009-10-12 20:50:00,2.01604,2.01658,2.0158,2.01619,46000000.0
2009-10-12 20:55:00,2.01616,2.01717,2.01605,2.01713,31000000.0
2009-10-12 21:00:00,2.01701,2.01713,2.01623,2.01648,35000000.0
2009-10-12 21:05:00,2.01689,2.01705,2.0166,2.01679,44000000.0
2009-10-12 21:10:00,2.01708,2.01732,2.01649,2.01649,34000000.0
2009-10-12 21:15:00,2.01641,2.01646,2.01592,2.01635,33000000.0
2009-10-12 21:20:00,2.01614,2.01614,2.01464,2.01464,35000000.0
2009-10-12 21:25:00,2.01489,2.01552,2.01466,2.01552,36000000.0
2009-10-12 21:30:00,2.01554,2.01605,2.01554,2.01578,45000000.0
2009-10-12 21:35:00,2.01577,2.01596,2.01556,2.01557,44000000.0
2009-10-12 21:40:00,2.01544,2.01559,2.01518,2.01559,33000000.0
2009-10-12 21:45:00,2.0156,2.01573,2.01544,2.01561,39000000.0
2009-10-12 21:50:00,2.01564,2.01564,2.01518,2.01546,34000000.0
2009-10-12 21:55:00,2.01554,2.01634,2.01554,2.01558,37000000.0
2009-10-12 22:00:00,2.01576,2.01576,2.0151,2.01516,38000000.0
2009-10-12 22:05:00,2.0152,2.0153,2.01461,2.01508,37000000.0
2009-10-12 22:10:00,2.0147,2.01479,2.01419,2.01476,40000000.0
2009-10-12 22:15:00,2.0148,2.01486,2.01296,2.01423,38000000.0
2009-10-12 22:20:00,2.01424,2.01443,2.01398,2.01443,35000000.0
2009-10-12 22:25:00,2.01447,2.01476,2.01352,2.0147,43000000.0
2009-10-12 22:30:00,2.01467,2.01495,2.01453,2.01459,38000000.0
2009-10-12 22:35:00,2.01475,2.01506,2.01457,2.01475,42000000.0
2009-10-12 22:40:00,2.01494,2.01536,2.01469,2.01522,40000000.0
2009-10-12 22:45:00,2.01431,2.01513,2.01423,2.01483,41000000.0
2009-10-12 22:50:00,2.01483,2.01489,2.01417,2.01417,38000000.0
2009-10-12 22:55:00,2.01426,2.01426,2.01327,2.01372,34000000.0
2009-10-12 23:00:00,2.01354,2.01378,2.01153,2.01196,38000000.0
2009-10-12 23:05:00,2.01083,2.01295,2.01083,2.01261,38000000.0
2009-10-12 23:10:00,2.01273,2.01323,2.01254,2.01269,42000000.0
2009-10-12 23:15:00,2.0129,2.01355,2.01284,2.0135,38000000.0
2009-10-12 23:20:00,2.0134,2.01341,2.01284,2.01306,38000000.0
2009-10-12 23:25:00,2.01262,2.01331,2.01234,2.01306,42000000.0
2009-10-12 23:30:00,2.01308,2.0133,2.01277,2.01306,42000000.0
2009-10-12 23:35:00,2.01308,2.01321,2.01207,2.01233,42000000.0
2009-10-12 23:40:00,2.01263,2.01316,2.01139,2.01139,35000000.0
2009-10-12 23:45:00,2.00984,2.00984,2.00487,2.00666,40000000.0
2009-10-12 23:50:00,2.00656,2.00657,2.00329,2.00537,41000000.0
2009-10-12 23:55:00,2.00518,2.00635,2.00517,2.00578,42000000.0
2009-10-13 00:00:00,2.00586,2.00586,2.00252,2.00281,36000000.0
2009-10-13 00:05:00,2.00276,2.00285,2.00239,2.00266,42000000.0
2009-10-13 00:10:00,2.00267,2.00313,2.00222,2.00232,42000000.0
2009-10-13 00:15:00,2.00262,2.00269,2.00225,2.00257,36000000.0
2009-10-13 00:20:00,2.00251,2.00326,2.00251,2.00272,42000000.0
2009-10-13 00:25:00,2.00275,2.00275,2.00192,2.00247,42000000.0
2009-10-13 00:30:00,2.0025,2.00257,2.00166,2.0023,39000000.0
2009-10-13 00:35:00,2.00222,2.00225,2.00122,2.00128,42000000.0
2009-10-13 00:40:00,2.00205,2.00215,2.00065,2.00135,41000000.0
2009-10-13 00:45:00,2.002,2.00242,2.00145,2.00193,37000000.0
2009-10-13 00:50:00,2.00237,2.00282,2.00223,2.00258,39000000.0
2009-10-13 00:55:00,2.0026,2.00266,2.0021,2.00218,37000000.0
2009-10-13 01:00:00,2.00228,2.00259,2.00129,2.00153,42000000.0
2009-10-13 01:05:00,2.00164,2.00213,2.00113,2.00188,36000000.0
2009-10-13 01:10:00,2.00191,2.00205,2.00123,2.00124,46000000.0
2009-10-13 01:15:00,2.00136,2.00136,2.0003,2.0003,40000000.0
2009-10-13 01:20:00,2.00022,2.00073,1.99993,2.00066,40000000.0
2009-10-13 01:25:00,2.00084,2.00092,2.00024,2.00038,36000000.0
2009-10-13 01:30:00,2.00046,2.00106,1.99989,2.001,40000000.0
2009-10-13 01:35:00,2.0011,2.00194,2.0011,2.00177,38000000.0
2009-10-13 01:40:00,2.0018,2.00205,2.00118,2.00188,44000000.0
2009-10-13 01:45:00,2.00201,2.00205,2.00145,2.00154,35000000.0
2009-10-13 01:50:00,2.00145,2.00218,2.00122,2.00173,38000000.0
2009-10-13 01:55:00,2.00215,2.00247,1.99971,2.00152,35000000.0
2009-10-13 02:00:00,2.00137,2.00159,2.00099,2.00099,63000000.0
2009-10-13 02:05:00,2.00114,2.00289,2.00114,2.00254,55000000.0
2009-10-13 02:10:00,2.00217,2.00352,2.00159,2.00352,43000000.0
2009-10-13 02:15:00,2.00357,2.00369,2.00287,2.00325,40000000.0
2009-10-13 02:20:00,2.0033,2.00393,2.00285,2.0036,48000000.0
2009-10-13 02:25:00,2.00384,2.00431,2.002,2.00201,69000000.0
2009-10-13 02:30:00,2.00201,2.00238,2.00181,2.00236,57000000.0
2009-10-13 02:35:00,2.00213,2.00251,2.00165,2.0021,45000000.0
2009-10-13 02:40:00,2.00202,2.00254,2.00166,2.00224,47000000.0
2009-10-13 02:45:00,2.00201,2.00268,2.00131,2.00226,49000000.0
2009-10-13 02:50:00,2.00245,2.00267,2.0018,2.00264,33000000.0
2009-10-13 02:55:00,2.00256,2.00279,2.00223,2.00259,54000000.0
2009-10-13 03:00:00,2.00252,2.00335,2.00193,2.0021,36000000.0
2009-10-13 03:05:00,2.00222,2.00267,2.00219,2.00219,44000000.0
2009-10-13 03:10:00,2.0022,2.00317,2.00217,2.00296,51000000.0
2009-10-13 03:15:00,2.00275,2.00275,2.00175,2.00203,32000000.0
2009-10-13 03:20:00,2.00187,2.0025,2.00007,2.00239,34000000.0
2009-10-13 03:25:00,2.00224,2.00263,2.00179,2.00179,52000000.0
2009-10-13 03:30:00,2.00181,2.00267,2.00176,2.0026,43000000.0
2009-10-13 03:35:00,2.00296,2.00298,2.00194,2.00223,42000000.0
2009-10-13 03:40:00,2.00239,2.00275,2.0023,2.00234,39000000.0
2009-10-13 03:45:00,2.0022,2.00301,2.00202,2.00301,57000000.0
2009-10-13 03:50:00,2.00315,2.00368,2.00281,2.00352,41000000.0
2009-10-13 03:55:00,2.00293,2.00372,2.00242,2.00359,46000000.0
2009-10-13 04:00:00,2.00372,2.00431,2.00338,2.00374,72000000.0
2009-10-13 04:05:00,2.00365,2.00411,2.00322,2.00368,40000000.0
2009-10-13 04:10:00,2.00371,2.00393,2.00284,2.00393,37000000.0
2009-10-13 04:15:00,2.00404,2.00488,2.00404,2.00458,64000000.0
2009-10-13 04:20:00,2.00477,2.0054,2.00459,2.00515,47000000.0
2009-10-13 04:25:00,2.00522,2.00589,2.00503,2.00532,56000000.0
2009-10-13 04:30:00,2.00545,2.00573,2.00504,2.00519,67000000.0
2009-10-13 04:35:00,2.00522,2.00567,2.00482,2.0056,34000000.0
2009-10-13 04:40:00,2.0058,2.00585,2.00504,2.00518,48000000.0
2009-10-13 04:45:00,2.00524,2.00552,2.00334,2.00337,37000000.0
2009-10-13 04:50:00,2.0039,2.00505,2.00374,2.00505,50000000.0
2009-10-13 04:55:00,2.00497,2.00497,2.00401,2.00442,52000000.0
2009-10-13 05:00:00,2.00482,2.00482,2.00417,2.00419,40000000.0
2009-10-13 05:05:00,2.0039,2.00478,2.00366,2.00461,53000000.0
2009-10-13 05:10:00,2.00454,2.00467,2.00392,2.00467,58000000.0
2009-10-13 05:15:00,2.0047,2.00527,2.00436,2.00467,53000000.0
2009-10-13 05:20:00,2.00497,2.00507,2.00396,2.00396,107000000.0
2009-10-13 05:25:00,2.00362,2.00385,2.00326,2.00326,125000000.0
2009-10-13 05:30:00,2.00331,2.00358,2.00318,2.00329,43000000.0
2009-10-13 05:35:00,2.00321,2.00351,2.00297,2.00341,54000000.0
2009-10-13 05:40:00,2.00338,2.00345,2.00249,2.00249,47000000.0
2009-10-13 05:45:00,2.00248,2.00255,2.00194,2.00221,57000000.0
2009-10-13 05:50:00,2.00258,2.00305,2.00217,2.00291,82000000.0
2009-10-13 05:55:00,2.00288,2.00332,2.00251,2.00318,86000000.0
2009-10-13 06:00:00,2.00317,2.00322,2.00242,2.00286,87000000.0
2009-10-13 06:05:00,2.00323,2.00331,2.00266,2.00278,45000000.0
2009-10-13 06:10:00,2.00267,2.00303,2.00215,2.00296,50000000.0
2009-10-13 06:15:00,2.00309,2.00309,2.00233,2.00291,61000000.0
2009-10-13 06:20:00,2.00309,2.00309,2.00208,2.00246,77000000.0
2009-10-13 06:25:00,2.00272,2.00275,2.00229,2.00246,41000000.0
2009-10-13 06:30:00,2.00245,2.00279,2.00212,2.00279,88000000.0
2009-10-13 06:35:00,2.00272,2.00337,2.00268,2.00316,45000000.0
2009-10-13 06:40:00,2.00342,2.0043,2.00324,2.00335,39000000.0
2009-10-13 06:45:00,2.00387,2.00398,2.00104,2.00316,41000000.0
2009-10-13 06:50:00,2.00299,2.00436,2.0029,2.00436,46000000.0
2009-10-13 06:55:00,2.00463,2.00502,2.00439,2.00487,66000000.0
2009-10-13 07:00:00,2.00481,2.00491,2.00447,2.00456,56000000.0
2009-10-13 07:05:00,2.0045,2.00458,2.00413,2.00445,59000000.0
2009-10-13 07:10:00,2.00429,2.00455,2.003,2.003,61000000.0
2009-10-13 07:15:00,2.00292,2.00313,2.00264,2.00279,49000000.0
2009-10-13 07:20:00,2.00263,2.00314,2.00248,2.00291,60000000.0
2009-10-13 07:25:00,2.00285,2.00327,2.00259,2.00323,106000000.0
2009-10-13 07:30:00,2.00297,2.00298,2.00223,2.00267,76000000.0
2009-10-13 07:35:00,2.00252,2.00273,2.00165,2.00249,55000000.0
2009-10-13 07:40:00,2.00245,2.00293,2.00227,2.00293,82000000.0
2009-10-13 07:45:00,2.00285,2.00328,2.00285,2.00292,77000000.0
2009-10-13 07:50:00,2.00283,2.00311,2.00202,2.00206,97000000.0
2009-10-13 07:55:00,2.00192,2.00192,2.001,2.00124,101000000.0
2009-10-13 08:00:00,2.00128,2.00138,1.99908,1.99948,106000000.0
2009-10-13 08:05:00,1.99913,1.99923,1.99873,1.99923,93000000.0
2009-10-13 08:10:00,1.99886,1.99886,1.99757,1.99812,118000000.0
2009-10-13 08:15:00,1.99835,1.99981,1.99824,1.99954,94000000.0
2009-10-13 08:20:00,1.99981,2.00039,1.99963,2.0001,101000000.0
2009-10-13 08:25:00,2.0004,2.0004,1.99887,1.99982,154000000.0
2009-10-13 08:30:00,2.0002,2.0002,1.99926,1.99926,216000000.0
2009-10-13 08:35:00,1.99913,1.99956,1.99892,1.99906,120000000.0
2009-10-13 08:40:00,1.99904,1.99952,1.99877,1.99944,123000000.0
2009-10-13 08:45:00,1.99926,1.99974,1.999,1.99948,148000000.0
2009-10-13 08:50:00,1.99939,1.99964,1.99885,1.99904,232000000.0
2009-10-13 08:55:00,1.99905,1.9999,1.99889,1.99989,129000000.0
2009-10-13 09:00:00,1.99995,2.00049,1.99966,2.00023,98000000.0
2009-10-13 09:05:00,2.00047,2.00156,2.00047,2.0013,129000000.0
2009-10-13 09:10:00,2.0013,2.00344,2.00085,2.00324,216000000.0
2009-10-13 09:15:00,2.00314,2.00337,2.0024,2.00251,232000000.0
2009-10-13 09:20:00,2.00222,2.00237,2.00149,2.00181,273000000.0
2009-10-13 09:25:00,2.00186,2.00226,2.00163,2.00222,194000000.0
2009-10-13 09:30:00,2.00234,2.00399,2.00219,2.00394,151000000.0
2009-10-13 09:35:00,2.00379,2.0044,2.00346,2.00388,228000000.0
2009-10-13 09:40:00,2.00426,2.00569,2.00426,2.00495,226000000.0
2009-10-13 09:45:00,2.0052,2.00526,2.00418,2.00448,136000000.0
2009-10-13 09:50:00,2.00451,2.00506,2.0043,2.00506,196000000.0
2009-10-13 09:55:00,2.00523,2.00585,2.00523,2.00538,190000000.0
2009-10-13 10:00:00,2.00559,2.00582,2.00503,2.00556,196000000.0
2009-10-13 10:05:00,2.00587,2.00625,2.00468,2.00585,232000000.0
2009-10-13 10:10:00,2.00573,2.00749,2.00572,2.00737,303000000.0
2009-10-13 10:15:00,2.00755,2.00956,2.0073,2.00916,225000000.0
2009-10-13 10:20:00,2.00938,2.0113,2.0088,2.0088,233000000.0
2009-10-13 10:25:00,2.00872,2.00891,2.00804,2.00848,301000000.0
2009-10-13 10:30:00,2.00881,2.00974,2.00848,2.00879,157000000.0
2009-10-13 10:35:00,2.00889,2.00904,2.00797,2.00838,140000000.0
2009-10-13 10:40:00,2.00815,2.00858,2.00758,2.00778,139000000.0
2009-10-13 10:45:00,2.0076,2.0076,2.00671,2.00671,165000000.0
2009-10-13 10:50:00,2.00648,2.00795,2.00607,2.00795,206000000.0
2009-10-13 10:55:00,2.00801,2.00909,2.008,2.00844,176000000.0
2009-10-13 11:00:00,2.00821,2.00921,2.00748,2.00873,178000000.0
2009-10-13 11:05:00,2.00861,2.00994,2.00839,2.00931,142000000.0
2009-10-13 11:10:00,2.00936,2.00955,2.00866,2.00917,236000000.0
2009-10-13 11:15:00,2.00924,2.01027,2.00923,2.01027,218000000.0
2009-10-13 11:20:00,2.01065,2.01159,2.01065,2.01158,229000000.0
2009-10-13 11:25:00,2.01153,2.01267,2.01134,2.01261,183000000.0
2009-10-13 11:30:00,2.01279,2.01291,2.01115,2.0112,173000000.0
2009-10-13 11:35:00,2.01106,2.01106,2.00767,2.00768,231000000.0
2009-10-13 11:40:00,2.00756,2.00757,2.00662,2.00676,185000000.0
2009-10-13 11:45:00,2.00695,2.00717,2.00621,2.00621,169000000.0
2009-10-13 11:50:00,2.00616,2.00631,2.0059,2.00609,188000000.0
2009-10-13 11:55:00,2.00606,2.00606,2.00428,2.00436,200000000.0
2009-10-13 12:00:00,2.00457,2.00529,2.00437,2.00529,150000000.0
2009-10-13 12:05:00,2.00536,2.00541,2.0047,2.00535,112000000.0
2009-10-13 12:10:00,2.00574,2.00585,2.0051,2.00518,149000000.0
2009-10-13 12:15:00,2.00499,2.00632,2.00499,2.00599,180000000.0
2009-10-13 12:20:00,2.00628,2.00793,2.00628,2.00751,178000000.0
2009-10-13 12:25:00,2.00755,2.00839,2.00582,2.00582,208000000.0
2009-10-13 12:30:00,2.00549,2.00899,2.00503,2.00899,188000000.0
2009-10-13 12:35:00,2.00879,2.00913,2.00835,2.00913,110000000.0
2009-10-13 12:40:00,2.00916,2.00916,2.00607,2.00607,82000000.0
2009-10-13 12:45:00,2.00589,2.00604,2.00415,2.00423,160000000.0
2009-10-13 12:50:00,2.00372,2.00566,2.00372,2.00503,129000000.0
2009-10-13 12:55:00,2.00519,2.00646,2.00509,2.00581,131000000.0
2009-10-13 13:00:00,2.00517,2.00562,2.00491,2.00525,91000000.0
2009-10-13 13:05:00,2.00542,2.00665,2.00531,2.00623,126000000.0
2009-10-13 13:10:00,2.00609,2.00609,2.004,2.004,104000000.0
2009-10-13 13:15:00,2.00417,2.0045,2.00405,2.00431,141000000.0
2009-10-13 13:20:00,2.00443,2.00505,2.00438,2.00482,165000000.0
2009-10-13 13:25:00,2.00466,2.00684,2.00459,2.00684,128000000.0
2009-10-13 13:30:00,2.00686,2.00817,2.00681,2.00717,118000000.0
2009-10-13 13:35:00,2.00733,2.00749,2.00689,2.00704,143000000.0
2009-10-13 13:40:00,2.00694,2.00849,2.00662,2.00849,145000000.0
2009-10-13 13:45:00,2.00839,2.00898,2.00789,2.00866,101000000.0
2009-10-13 13:50:00,2.0085,2.00944,2.0085,2.00931,144000000.0
2009-10-13 13:55:00,2.00926,2.01014,2.00885,2.0097,144000000.0
2009-10-13 14:00:00,2.00965,2.01093,2.00965,2.0106,124000000.0
2009-10-13 14:05:00,2.01079,2.01109,2.01028,2.01043,128000000.0
2009-10-13 14:10:00,2.01057,2.01066,2.01008,2.01057,104000000.0
2009-10-13 14:15:00,2.0108,2.01315,2.0108,2.01298,86000000.0
2009-10-13 14:20:00,2.0129,2.01305,2.01213,2.01213,84000000.0
2009-10-13 14:25:00,2.01228,2.01277,2.01195,2.01257,75000000.0
2009-10-13 14:30:00,2.01239,2.01273,2.01167,2.01184,64000000.0
2009-10-13 14:35:00,2.01182,2.01198,2.01005,2.01154,41000000.0
2009-10-13 14:40:00,2.01149,2.01162,2.01128,2.01159,40000000.0
2009-10-13 14:45:00,2.01162,2.01306,2.0115,2.01306,40000000.0
2009-10-13 14:50:00,2.01319,2.01427,2.01295,2.01373,37000000.0
2009-10-13 14:55:00,2.01386,2.01481,2.01351,2.01481,38000000.0
2009-10-13 15:00:00,2.01504,2.01504,2.01301,2.01384,37000000.0
2009-10-13 15:05:00,2.01368,2.01405,2.01241,2.01263,41000000.0
2009-10-13 15:10:00,2.01318,2.01406,2.01285,2.01364,42000000.0
2009-10-13 15:15:00,2.01345,2.01478,2.01339,2.01455,37000000.0
2009-10-13 15:20:00,2.01452,2.01475,2.01399,2.01433,42000000.0
2009-10-13 15:25:00,2.0142,2.0159,2.01381,2.0159,39000000.0
2009-10-13 15:30:00,2.01639,2.01639,2.01493,2.01568,39000000.0
2009-10-13 15:35:00,2.01562,2.01566,2.01237,2.01471,39000000.0
2009-10-13 15:40:00,2.01498,2.01586,2.01498,2.01568,44000000.0
2009-10-13 15:45:00,2.01574,2.01645,2.01539,2.01642,38000000.0
2009-10-13 15:50:00,2.01575,2.0179,2.01572,2.01788,42000000.0
2009-10-13 15:55:00,2.01837,2.02106,2.01837,2.02106,43000000.0
2009-10-13 16:00:00,2.02147,2.02378,2.02147,2.02214,43000000.0
2009-10-13 16:05:00,2.02208,2.02221,2.02038,2.0209,44000000.0
2009-10-13 16:10:00,2.0208,2.02089,2.01874,2.01874,44000000.0
2009-10-13 16:15:00,2.01881,2.01947,2.01879,2.01894,44000000.0
2009-10-13 16:20:00,2.01844,2.01941,2.01844,2.01894,41000000.0
2009-10-13 16:25:00,2.01899,2.019,2.01672,2.01673,43000000.0
2009-10-13 16:30:00,2.01685,2.01748,2.01641,2.01748,42000000.0
2009-10-13 16:35:00,2.01752,2.01889,2.01752,2.01889,35000000.0
2009-10-13 16:40:00,2.01896,2.01955,2.01855,2.01861,42000000.0
2009-10-13 16:45:00,2.01869,2.01923,2.01808,2.01923,47000000.0
2009-10-13 16:50:00,2.01934,2.01973,2.01899,2.01913,37000000.0
2009-10-13 16:55:00,2.01911,2.01943,2.01669,2.01791,41000000.0
2009-10-13 17:00:00,2.01814,2.01881,2.01656,2.01861,34000000.0
2009-10-13 17:05:00,2.01882,2.02047,2.01861,2.02042,44000000.0
2009-10-13 17:10:00,2.02001,2.02001,2.01883,2.01908,40000000.0
2009-10-13 17:15:00,2.01915,2.02078,2.01914,2.02014,36000000.0
2009-10-13 17:20:00,2.02023,2.02109,2.01959,2.02109,41000000.0
2009-10-13 17:25:00,2.02142,2.02142,2.01778,2.01778,38000000.0
2009-10-13 17:30:00,2.01746,2.01746,2.01631,2.01649,45000000.0
2009-10-13 17:35:00,2.01679,2.01719,2.01605,2.01614,36000000.0
2009-10-13 17:40:00,2.01647,2.01694,2.01579,2.01618,45000000.0
2009-10-13 17:45:00,2.01633,2.01745,2.01633,2.01729,37000000.0
2009-10-13 17:50:00,2.01763,2.01801,2.01733,2.01799,39000000.0
2009-10-13 17:55:00,2.01825,2.01849,2.01673,2.01719,44000000.0
2009-10-13 18:00:00,2.01699,2.01753,2.01699,2.01706,37000000.0
2009-10-13 18:05:00,2.0168,2.0176,2.01678,2.01748,44000000.0
2009-10-13 18:10:00,2.0175,2.01776,2.0169,2.01699,44000000.0
2009-10-13 18:15:00,2.01699,2.01817,2.01699,2.01817,42000000.0
2009-10-13 18:20:00,2.01836,2.01988,2.01755,2.01919,47000000.0
2009-10-13 18:25:00,2.01904,2.01905,2.018,2.01867,36000000.0
2009-10-13 18:30:00,2.01859,2.01859,2.01754,2.01754,46000000.0
2009-10-13 18:35:00,2.01752,2.01783,2.01728,2.01731,38000000.0
2009-10-13 18:40:00,2.01734,2.01843,2.0172,2.01843,41000000.0
2009-10-13 18:45:00,2.01874,2.0189,2.01845,2.01853,44000000.0
2009-10-13 18:50:00,2.01876,2.01914,2.01803,2.01803,42000000.0
2009-10-13 18:55:00,2.01833,2.01881,2.01754,2.01881,41000000.0
2009-10-13 19:00:00,2.01882,2.01956,2.01882,2.01939,36000000.0
2009-10-13 19:05:00,2.01926,2.01926,2.01827,2.01884,40000000.0
2009-10-13 19:10:00,2.01889,2.01978,2.01825,2.01967,44000000.0
2009-10-13 19:15:00,2.01963,2.02039,2.01875,2.02033,42000000.0
2009-10-13 19:20:00,2.02046,2.02051,2.01867,2.01925,41000000.0
2009-10-13 19:25:00,2.01932,2.02046,2.0189,2.0202,38000000.0
2009-10-13 19:30:00,2.02017,2.02075,2.01978,2.0199,39000000.0
2009-10-13 19:35:00,2.02015,2.02032,2.01967,2.01967,38000000.0
2009-10-13 19:40:00,2.01987,2.02052,2.01949,2.02052,42000000.0
2009-10-13 19:45:00,2.02087,2.02177,2.02074,2.02177,40000000.0
2009-10-13 19:50:00,2.02182,2.02257,2.02142,2.02172,36000000.0
2009-10-13 19:55:00,2.0219,2.0226,2.02162,2.02162,41000000.0
2009-10-13 20:00:00,2.02134,2.0225,2.02024,2.02054,36000000.0
2009-10-13 20:05:00,2.0205,2.0217,2.02018,2.0211,42000000.0
2009-10-13 20:10:00,2.02101,2.02239,2.02101,2.02203,44000000.0
2009-10-13 20:15:00,2.02174,2.02174,2.02055,2.021,42000000.0
2009-10-13 20:20:00,2.02104,2.02139,2.02013,2.02044,40000000.0
2009-10-13 20:25:00,2.02053,2.02155,2.02053,2.0213,39000000.0
2009-10-13 20:30:00,2.02086,2.02086,2.01951,2.01964,37000000.0
2009-10-13 20:35:00,2.01948,2.01982,2.01882,2.01884,46000000.0
2009-10-13 20:40:00,2.01936,2.0194,2.01895,2.0192,39000000.0
2009-10-13 20:45:00,2.01908,2.02001,2.01908,2.01985,43000000.0
2009-10-13 20:50:00,2.01998,2.02032,2.01972,2.02015,40000000.0
2009-10-13 20:55:00,2.02007,2.02008,2.01945,2.01994,31000000.0
2009-10-13 21:00:00,2.02008,2.02065,2.01965,2.02035,35000000.0
2009-10-13 21:05:00,2.02054,2.02066,2.01991,2.01991,44000000.0
2009-10-13 21:10:00,2.01986,2.01993,2.01943,2.01955,35000000.0
2009-10-13 21:15:00,2.01955,2.02025,2.01945,2.01964,33000000.0
2009-10-13 21:20:00,2.0194,2.02031,2.01929,2.02014,35000000.0
2009-10-13 21:25:00,2.02027,2.02049,2.0193,2.01965,36000000.0
2009-10-13 21:30:00,2.02004,2.02017,2.01887,2.01918,45000000.0
2009-10-13 21:35:00,2.01971,2.01979,2.01935,2.01973,44000000.0
2009-10-13 21:40:00,2.01981,2.02016,2.01901,2.01998,33000000.0
2009-10-13 21:45:00,2.02001,2.02036,2.01999,2.02028,39000000.0
2009-10-13 21:50:00,2.02024,2.02024,2.01963,2.01999,40000000.0
2009-10-13 21:55:00,2.01999,2.02043,2.01972,2.01972,37000000.0
2009-10-13 22:00:00,2.02005,2.0205,2.01987,2.02006,38000000.0
2009-10-13 22:05:00,2.02023,2.02023,2.01895,2.01933,37000000.0
2009-10-13 22:10:00,2.01933,2.01936,2.01785,2.01904,40000000.0
2009-10-13 22:15:00,2.0194,2.02021,2.01794,2.02012,36000000.0
2009-10-13 22:20:00,2.02017,2.02017,2.01789,2.01802,35000000.0
2009-10-13 22:25:00,2.01719,2.01719,2.01599,2.01683,43000000.0
2009-10-13 22:30:00,2.01697,2.01714,2.01423,2.0143,38000000.0
2009-10-13 22:35:00,2.01363,2.01363,2.01036,2.01089,42000000.0
2009-10-13 22:40:00,2.01088,2.01176,2.00962,2.00962,34000000.0
2009-10-13 22:45:00,2.00955,2.01034,2.00871,2.00944,41000000.0
2009-10-13 22:50:00,2.00939,2.01003,2.00901,2.00962,38000000.0
2009-10-13 22:55:00,2.00979,2.0098,2.0078,2.00788,34000000.0
2009-10-13 23:00:00,2.0077,2.00775,2.00689,2.00742,38000000.0
2009-10-13 23:05:00,2.00747,2.00838,2.00733,2.00776,38000000.0
2009-10-13 23:10:00,2.00794,2.00849,2.00711,2.00849,44000000.0
2009-10-13 23:15:00,2.00843,2.00966,2.00843,2.00949,38000000.0
2009-10-13 23:20:00,2.00929,2.00953,2.00868,2.00953,38000000.0
2009-10-13 23:25:00,2.00952,2.0111,2.00952,2.01021,42000000.0
2009-10-13 23:30:00,2.01022,2.01035,2.00969,2.0099,42000000.0
2009-10-13 23:35:00,2.00981,2.00999,2.00718,2.00771,42000000.0
2009-10-13 23:40:00,2.00762,2.008,2.00712,2.00718,35000000.0
2009-10-13 23:45:00,2.0074,2.00793,2.00716,2.00786,40000000.0
2009-10-13 23:50:00,2.00793,2.00806,2.00587,2.00769,41000000.0
2009-10-13 23:55:00,2.00786,2.00836,2.0074,2.00808,42000000.0
2009-10-14 00:00:00,2.00799,2.0081,2.00753,2.00798,36000000.0
2009-10-14 00:05:00,2.0081,2.00818,2.00731,2.00731,42000000.0
2009-10-14 00:10:00,2.00721,2.00746,2.00567,2.00607,42000000.0
2009-10-14 00:15:00,2.00625,2.00771,2.00594,2.00771,36000000.0
2009-10-14 00:20:00,2.00757,2.00818,2.00741,2.00772,42000000.0
2009-10-14 00:25:00,2.00761,2.00793,2.00753,2.00789,42000000.0
2009-10-14 00:30:00,2.00799,2.00826,2.00755,2.00824,39000000.0
2009-10-14 00:35:00,2.00821,2.00856,2.00813,2.00835,42000000.0
2009-10-14 00:40:00,2.00822,2.00935,2.00781,2.00895,41000000.0
2009-10-14 00:45:00,2.00885,2.00953,2.00866,2.00921,37000000.0
2009-10-14 00:50:00,2.00914,2.00914,2.00831,2.00869,36000000.0
2009-10-14 00:55:00,2.00864,2.00916,2.00801,2.00916,37000000.0
2009-10-14 01:00:00,2.00964,2.01015,2.0096,2.00997,42000000.0
2009-10-14 01:05:00,2.01,2.01011,2.00925,2.01,36000000.0
2009-10-14 01:10:00,2.01046,2.01134,2.01046,2.01111,43000000.0
2009-10-14 01:15:00,2.01131,2.01131,2.0103,2.01078,36000000.0
2009-10-14 01:20:00,2.01091,2.01155,2.01033,2.01126,40000000.0
2009-10-14 01:25:00,2.0109,2.01196,2.01038,2.01196,36000000.0
2009-10-14 01:30:00,2.01188,2.01284,2.01135,2.01272,40000000.0
2009-10-14 01:35:00,2.01275,2.013,2.01228,2.01242,38000000.0
2009-10-14 01:40:00,2.01235,2.01235,2.0114,2.0114,42000000.0
2009-10-14 01:45:00,2.01155,2.01259,2.01155,2.01184,35000000.0
2009-10-14 01:50:00,2.01163,2.01163,2.0096,2.00973,38000000.0
2009-10-14 01:55:00,2.00993,2.01037,2.00832,2.00983,35000000.0
2009-10-14 02:00:00,2.00995,2.01027,2.00941,2.0096,63000000.0
2009-10-14 02:05:00,2.00961,2.01048,2.00954,2.01033,55000000.0
2009-10-14 02:10:00,2.01046,2.0111,2.01014,2.01109,43000000.0
2009-10-14 02:15:00,2.01123,2.01144,2.01097,2.01131,40000000.0
2009-10-14 02:20:00,2.01128,2.01128,2.0107,2.01123,48000000.0
2009-10-14 02:25:00,2.01113,2.01113,2.01046,2.01052,69000000.0
2009-10-14 02:30:00,2.01033,2.01097,2.00982,2.01088,57000000.0
2009-10-14 02:35:00,2.01083,2.01102,2.01055,2.01088,45000000.0
2009-10-14 02:40:00,2.01083,2.01183,2.01059,2.01183,47000000.0
2009-10-14 02:45:00,2.01217,2.0122,2.01081,2.01127,49000000.0
2009-10-14 02:50:00,2.01166,2.01175,2.0106,2.01131,33000000.0
2009-10-14 02:55:00,2.01166,2.01255,2.01149,2.01172,54000000.0
2009-10-14 03:00:00,2.01187,2.01414,2.01187,2.0137,36000000.0
2009-10-14 03:05:00,2.01405,2.01519,2.014,2.01438,44000000.0
2009-10-14 03:10:00,2.01451,2.01456,2.01391,2.01404,51000000.0
2009-10-14 03:15:00,2.01405,2.01437,2.01354,2.01409,32000000.0
2009-10-14 03:20:00,2.01433,2.01445,2.01205,2.01385,34000000.0
2009-10-14 03:25:00,2.01391,2.01446,2.01356,2.01394,52000000.0
2009-10-14 03:30:00,2.01362,2.01424,2.0135,2.01424,43000000.0
2009-10-14 03:35:00,2.01456,2.0147,2.01398,2.01416,42000000.0
2009-10-14 03:40:00,2.01434,2.01434,2.01087,2.0112,39000000.0
2009-10-14 03:45:00,2.0109,2.01113,2.01026,2.01062,57000000.0
2009-10-14 03:50:00,2.01078,2.01078,2.00842,2.01052,41000000.0
2009-10-14 03:55:00,2.01034,2.01121,2.00985,2.01106,46000000.0
2009-10-14 04:00:00,2.0108,2.01111,2.01045,2.01048,72000000.0
2009-10-14 04:05:00,2.01048,2.01153,2.01047,2.01153,40000000.0
2009-10-14 04:10:00,2.01113,2.0118,2.01093,2.01142,37000000.0
2009-10-14 04:15:00,2.01135,2.01147,2.01093,2.01147,64000000.0
2009-10-14 04:20:00,2.01119,2.01197,2.01112,2.01174,47000000.0
2009-10-14 04:25:00,2.01152,2.01174,2.01113,2.0114,56000000.0
2009-10-14 04:30:00,2.0114,2.0124,2.0114,2.01219,67000000.0
2009-10-14 04:35:00,2.01223,2.01292,2.01223,2.01263,39000000.0
2009-10-14 04:40:00,2.01263,2.0133,2.01254,2.01316,48000000.0
2009-10-14 04:45:00,2.01303,2.01361,2.01283,2.01314,37000000.0
2009-10-14 04:50:00,2.01298,2.0134,2.01236,2.01314,50000000.0
2009-10-14 04:55:00,2.01309,2.0132,2.01216,2.01233,52000000.0
2009-10-14 05:00:00,2.01256,2.01328,2.01224,2.01224,40000000.0
2009-10-14 05:05:00,2.01204,2.01213,2.01131,2.01183,53000000.0
2009-10-14 05:10:00,2.01155,2.01325,2.01148,2.0125,57000000.0
2009-10-14 05:15:00,2.01211,2.01245,2.01151,2.01172,53000000.0
2009-10-14 05:20:00,2.0117,2.01262,2.01162,2.01251,107000000.0
2009-10-14 05:25:00,2.01264,2.01275,2.01171,2.01219,125000000.0
2009-10-14 05:30:00,2.01225,2.01234,2.01159,2.01232,43000000.0
2009-10-14 05:35:00,2.01221,2.01258,2.0118,2.01236,54000000.0
2009-10-14 05:40:00,2.01246,2.01272,2.01188,2.01195,49000000.0
2009-10-14 05:45:00,2.012,2.0121,2.0112,2.0114,57000000.0
2009-10-14 05:50:00,2.01143,2.01143,2.01003,2.01003,82000000.0
2009-10-14 05:55:00,2.0097,2.01038,2.00877,2.01013,86000000.0
2009-10-14 06:00:00,2.01017,2.01047,2.00969,2.01037,87000000.0
2009-10-14 06:05:00,2.01042,2.01116,2.01038,2.01039,45000000.0
2009-10-14 06:10:00,2.01061,2.01061,2.00963,2.00963,50000000.0
2009-10-14 06:15:00,2.00971,2.00971,2.00922,2.00939,61000000.0
2009-10-14 06:20:00,2.00931,2.00958,2.00822,2.00822,72000000.0
2009-10-14 06:25:00,2.0077,2.00774,2.00687,2.0076,41000000.0
2009-10-14 06:30:00,2.00752,2.00785,2.00686,2.00695,88000000.0
2009-10-14 06:35:00,2.00696,2.00711,2.00676,2.00691,45000000.0
2009-10-14 06:40:00,2.00686,2.00693,2.00654,2.00654,39000000.0
2009-10-14 06:45:00,2.00645,2.00711,2.00493,2.00682,41000000.0
2009-10-14 06:50:00,2.00671,2.00771,2.00671,2.00768,46000000.0
2009-10-14 06:55:00,2.0075,2.00822,2.00721,2.00724,66000000.0
2009-10-14 07:00:00,2.00722,2.00802,2.00709,2.00802,56000000.0
2009-10-14 07:05:00,2.00755,2.00755,2.00681,2.00693,59000000.0
2009-10-14 07:10:00,2.00693,2.00693,2.00622,2.00632,61000000.0
2009-10-14 07:15:00,2.00669,2.00691,2.00621,2.00631,49000000.0
2009-10-14 07:20:00,2.00655,2.00695,2.00653,2.00666,60000000.0
2009-10-14 07:25:00,2.00666,2.00709,2.00647,2.00703,106000000.0
2009-10-14 07:30:00,2.0068,2.00716,2.00679,2.00716,76000000.0
2009-10-14 07:35:00,2.007,2.00718,2.00537,2.00537,54000000.0
2009-10-14 07:40:00,2.00546,2.00578,2.00518,2.00543,82000000.0
2009-10-14 07:45:00,2.00534,2.00627,2.00503,2.00619,77000000.0
2009-10-14 07:50:00,2.00606,2.00633,2.00583,2.00616,97000000.0
2009-10-14 07:55:00,2.00616,2.00658,2.00572,2.00658,101000000.0
2009-10-14 08:00:00,2.00695,2.00695,2.00599,2.00644,106000000.0
2009-10-14 08:05:00,2.00615,2.00656,2.00563,2.00565,93000000.0
2009-10-14 08:10:00,2.00534,2.00562,2.00352,2.00389,118000000.0
2009-10-14 08:15:00,2.00392,2.00392,2.00314,2.00375,94000000.0
2009-10-14 08:20:00,2.00405,2.00684,2.00405,2.00661,101000000.0
2009-10-14 08:25:00,2.00648,2.00648,2.00563,2.0059,154000000.0
2009-10-14 08:30:00,2.00579,2.00651,2.00579,2.00649,216000000.0
2009-10-14 08:35:00,2.00645,2.00695,2.00605,2.00673,120000000.0
2009-10-14 08:40:00,2.00664,2.00741,2.00645,2.00741,123000000.0
2009-10-14 08:45:00,2.00764,2.00878,2.00756,2.00878,148000000.0
2009-10-14 08:50:00,2.00871,2.00878,2.00787,2.00788,232000000.0
2009-10-14 08:55:00,2.00756,2.00869,2.00754,2.00754,129000000.0
2009-10-14 09:00:00,2.00715,2.0079,2.00689,2.00759,98000000.0
2009-10-14 09:05:00,2.00742,2.00752,2.00608,2.00629,129000000.0
2009-10-14 09:10:00,2.00613,2.00616,2.00472,2.0053,216000000.0
2009-10-14 09:15:00,2.00559,2.00633,2.00546,2.00613,232000000.0
2009-10-14 09:20:00,2.0062,2.00675,2.006,2.00672,273000000.0
2009-10-14 09:25:00,2.00662,2.00783,2.00644,2.00774,194000000.0
2009-10-14 09:30:00,2.00741,2.008,2.00733,2.00733,151000000.0
2009-10-14 09:35:00,2.00727,2.00788,2.00657,2.00785,228000000.0
2009-10-14 09:40:00,2.00793,2.00819,2.00717,2.00721,226000000.0
2009-10-14 09:45:00,2.00711,2.00711,2.00545,2.00545,136000000.0
2009-10-14 09:50:00,2.00518,2.0055,2.00428,2.00485,196000000.0
2009-10-14 09:55:00,2.00468,2.00544,2.0044,2.0053,190000000.0
2009-10-14 10:00:00,2.00508,2.00563,2.00493,2.00551,196000000.0
2009-10-14 10:05:00,2.00551,2.00618,2.00537,2.00618,232000000.0
2009-10-14 10:10:00,2.00651,2.00737,2.0057,2.00618,303000000.0
2009-10-14 10:15:00,2.00623,2.0065,2.006,2.00635,225000000.0
2009-10-14 10:20:00,2.0064,2.00723,2.0064,2.0069,233000000.0
2009-10-14 10:25:00,2.00676,2.00684,2.00636,2.00657,301000000.0
2009-10-14 10:30:00,2.00611,2.00638,2.0057,2.00634,157000000.0
2009-10-14 10:35:00,2.00595,2.00743,2.00585,2.0073,140000000.0
2009-10-14 10:40:00,2.00728,2.00757,2.00713,2.00716,139000000.0
2009-10-14 10:45:00,2.00692,2.00692,2.00573,2.00605,165000000.0
2009-10-14 10:50:00,2.00606,2.0063,2.00566,2.00577,206000000.0
2009-10-14 10:55:00,2.00579,2.00655,2.00573,2.00573,176000000.0
2009-10-14 11:00:00,2.00561,2.00636,2.00561,2.00621,178000000.0
2009-10-14 11:05:00,2.00645,2.00689,2.00609,2.0065,142000000.0
2009-10-14 11:10:00,2.00661,2.00687,2.00517,2.00547,236000000.0
2009-10-14 11:15:00,2.00537,2.00537,2.00402,2.0042,218000000.0
2009-10-14 11:20:00,2.00413,2.00497,2.00405,2.00487,229000000.0
2009-10-14 11:25:00,2.0049,2.00606,2.00489,2.00542,183000000.0
2009-10-14 11:30:00,2.00555,2.00555,2.00486,2.00507,173000000.0
2009-10-14 11:35:00,2.00492,2.00565,2.00471,2.00529,231000000.0
2009-10-14 11:40:00,2.00553,2.00583,2.00483,2.00492,185000000.0
2009-10-14 11:45:00,2.00485,2.00542,2.00463,2.00542,169000000.0
2009-10-14 11:50:00,2.00562,2.00655,2.00554,2.00645,188000000.0
2009-10-14 11:55:00,2.00654,2.00739,2.00639,2.00703,200000000.0
2009-10-14 12:00:00,2.00715,2.00788,2.00715,2.00753,150000000.0
2009-10-14 12:05:00,2.00749,2.00813,2.00694,2.00696,112000000.0
2009-10-14 12:10:00,2.00707,2.00838,2.00707,2.00835,149000000.0
2009-10-14 12:15:00,2.00801,2.0084,2.00797,2.00827,180000000.0
2009-10-14 12:20:00,2.00826,2.00856,2.00774,2.00792,178000000.0
2009-10-14 12:25:00,2.00776,2.00776,2.00418,2.00493,208000000.0
2009-10-14 12:30:00,2.00488,2.00721,2.0042,2.00703,188000000.0
2009-10-14 12:35:00,2.00703,2.00794,2.00682,2.00793,110000000.0
2009-10-14 12:40:00,2.00795,2.00927,2.00776,2.00927,82000000.0
2009-10-14 12:45:00,2.00908,2.00921,2.00771,2.00846,160000000.0
2009-10-14 12:50:00,2.00858,2.00901,2.00843,2.00859,129000000.0
2009-10-14 12:55:00,2.00866,2.00929,2.00724,2.00724,131000000.0
2009-10-14 13:00:00,2.00726,2.0094,2.00726,2.00922,91000000.0
2009-10-14 13:05:00,2.00933,2.01005,2.00813,2.00989,126000000.0
2009-10-14 13:10:00,2.00982,2.01047,2.00968,2.01046,104000000.0
2009-10-14 13:15:00,2.01036,2.01049,2.00911,2.00955,141000000.0
2009-10-14 13:20:00,2.00963,2.0106,2.00889,2.0089,165000000.0
2009-10-14 13:25:00,2.00938,2.01221,2.00938,2.01196,128000000.0
2009-10-14 13:30:00,2.01224,2.01285,2.01201,2.01201,118000000.0
2009-10-14 13:35:00,2.01209,2.01302,2.0116,2.01283,143000000.0
2009-10-14 13:40:00,2.01287,2.01332,2.01279,2.01318,145000000.0
2009-10-14 13:45:00,2.01283,2.01365,2.01283,2.01331,101000000.0
2009-10-14 13:50:00,2.0135,2.0135,2.01287,2.01287,144000000.0
2009-10-14 13:55:00,2.01286,2.01309,2.01188,2.01213,144000000.0
2009-10-14 14:00:00,2.01224,2.01544,2.01224,2.01544,124000000.0
2009-10-14 14:05:00,2.01553,2.01724,2.01553,2.01724,128000000.0
2009-10-14 14:10:00,2.01733,2.02031,2.01733,2.02011,104000000.0
2009-10-14 14:15:00,2.02035,2.02087,2.01979,2.02045,86000000.0
2009-10-14 14:20:00,2.0203,2.02116,2.02014,2.02073,84000000.0
2009-10-14 14:25:00,2.02088,2.02116,2.01946,2.01946,75000000.0
2009-10-14 14:30:00,2.01965,2.01968,2.01819,2.0185,61000000.0
2009-10-14 14:35:00,2.0187,2.0187,2.01712,2.01712,41000000.0
2009-10-14 14:40:00,2.01698,2.01698,2.01632,2.01673,40000000.0
2009-10-14 14:45:00,2.01683,2.01738,2.01649,2.01706,40000000.0
2009-10-14 14:50:00,2.0175,2.0176,2.01571,2.01574,37000000.0
2009-10-14 14:55:00,2.01597,2.01678,2.01579,2.01656,38000000.0
2009-10-14 15:00:00,2.01675,2.01714,2.01662,2.01702,37000000.0
2009-10-14 15:05:00,2.01698,2.01724,2.01605,2.01605,41000000.0
2009-10-14 15:10:00,2.01611,2.01876,2.01611,2.01817,42000000.0
2009-10-14 15:15:00,2.01858,2.01994,2.01837,2.01993,37000000.0
2009-10-14 15:20:00,2.01985,2.01997,2.01905,2.01905,42000000.0
2009-10-14 15:25:00,2.01915,2.01915,2.01757,2.01781,39000000.0
2009-10-14 15:30:00,2.01762,2.01838,2.0172,2.01763,39000000.0
2009-10-14 15:35:00,2.01711,2.01726,2.01437,2.01726,39000000.0
2009-10-14 15:40:00,2.01725,2.01792,2.01709,2.01719,44000000.0
2009-10-14 15:45:00,2.01703,2.01739,2.0162,2.01634,38000000.0
2009-10-14 15:50:00,2.01637,2.01667,2.01569,2.01589,42000000.0
2009-10-14 15:55:00,2.01619,2.01752,2.01605,2.01752,43000000.0
2009-10-14 16:00:00,2.01705,2.01705,2.01568,2.01628,43000000.0
2009-10-14 16:05:00,2.01631,2.01699,2.01593,2.01699,44000000.0
2009-10-14 16:10:00,2.01693,2.017,2.01567,2.01605,44000000.0
2009-10-14 16:15:00,2.01622,2.01687,2.01611,2.01687,43000000.0
2009-10-14 16:20:00,2.01707,2.01713,2.01608,2.01648,41000000.0
2009-10-14 16:25:00,2.01661,2.01714,2.01623,2.01691,43000000.0
2009-10-14 16:30:00,2.01709,2.01729,2.01652,2.01672,42000000.0
2009-10-14 16:35:00,2.01678,2.01688,2.01637,2.01645,35000000.0
2009-10-14 16:40:00,2.01655,2.01673,2.01595,2.01662,42000000.0
2009-10-14 16:45:00,2.01649,2.01874,2.01618,2.01874,47000000.0
2009-10-14 16:50:00,2.01882,2.02054,2.01882,2.02054,40000000.0
2009-10-14 16:55:00,2.02028,2.02028,2.0171,2.01835,41000000.0
2009-10-14 17:00:00,2.01836,2.01861,2.01525,2.01714,34000000.0
2009-10-14 17:05:00,2.01723,2.01757,2.01688,2.01724,44000000.0
2009-10-14 17:10:00,2.01715,2.01757,2.01655,2.01706,40000000.0
2009-10-14 17:15:00,2.01724,2.01985,2.01724,2.01985,36000000.0
2009-10-14 17:20:00,2.01962,2.02065,2.01957,2.01965,41000000.0
2009-10-14 17:25:00,2.01971,2.01971,2.01788,2.01835,38000000.0
2009-10-14 17:30:00,2.01834,2.01965,2.01799,2.01955,45000000.0
2009-10-14 17:35:00,2.01966,2.0204,2.01966,2.01975,36000000.0
2009-10-14 17:40:00,2.0197,2.0204,2.01962,2.02016,45000000.0
2009-10-14 17:45:00,2.01995,2.0203,2.01944,2.01955,37000000.0
2009-10-14 17:50:00,2.01958,2.01998,2.01926,2.01926,39000000.0
2009-10-14 17:55:00,2.01926,2.0195,2.01922,2.01946,44000000.0
2009-10-14 18:00:00,2.01929,2.02047,2.01918,2.02032,37000000.0
2009-10-14 18:05:00,2.0202,2.0207,2.01914,2.01921,44000000.0
2009-10-14 18:10:00,2.01902,2.01949,2.01835,2.01843,44000000.0
2009-10-14 18:15:00,2.01835,2.01978,2.01815,2.01934,42000000.0
2009-10-14 18:20:00,2.01945,2.02077,2.01748,2.0207,47000000.0
2009-10-14 18:25:00,2.02084,2.02133,2.02082,2.02082,36000000.0
2009-10-14 18:30:00,2.02016,2.02016,2.018,2.01847,46000000.0
2009-10-14 18:35:00,2.01929,2.01971,2.01904,2.01951,38000000.0
2009-10-14 18:40:00,2.01931,2.01986,2.01899,2.01955,41000000.0
2009-10-14 18:45:00,2.01967,2.01982,2.01882,2.01901,44000000.0
2009-10-14 18:50:00,2.01918,2.01923,2.01871,2.01902,48000000.0
2009-10-14 18:55:00,2.01886,2.01886,2.01821,2.01845,41000000.0
2009-10-14 19:00:00,2.01854,2.01859,2.01789,2.01839,36000000.0
2009-10-14 19:05:00,2.01845,2.01932,2.01764,2.01797,40000000.0
2009-10-14 19:10:00,2.01772,2.0181,2.01578,2.01693,42000000.0
2009-10-14 19:15:00,2.01722,2.01825,2.01705,2.01815,42000000.0
2009-10-14 19:20:00,2.0182,2.01922,2.01813,2.01922,42000000.0
2009-10-14 19:25:00,2.01923,2.01927,2.01894,2.01909,38000000.0
2009-10-14 19:30:00,2.01904,2.02068,2.01856,2.02068,39000000.0
2009-10-14 19:35:00,2.02088,2.02125,2.0197,2.02087,38000000.0
2009-10-14 19:40:00,2.02074,2.02074,2.01917,2.01933,42000000.0
2009-10-14 19:45:00,2.01919,2.01994,2.01893,2.01978,40000000.0
2009-10-14 19:50:00,2.01994,2.02022,2.01978,2.02022,36000000.0
2009-10-14 19:55:00,2.02033,2.02129,2.02033,2.02129,41000000.0
2009-10-14 20:00:00,2.0218,2.02207,2.01984,2.02207,36000000.0
2009-10-14 20:05:00,2.02215,2.02215,2.0199,2.0199,42000000.0
2009-10-14 20:10:00,2.01993,2.02177,2.01982,2.02111,40000000.0
2009-10-14 20:15:00,2.0209,2.02112,2.02003,2.02112,42000000.0
2009-10-14 20:20:00,2.02148,2.02185,2.02133,2.02147,40000000.0
2009-10-14 20:25:00,2.02151,2.02175,2.02045,2.02058,39000000.0
2009-10-14 20:30:00,2.02057,2.02095,2.01991,2.02095,37000000.0
2009-10-14 20:35:00,2.02078,2.02107,2.01984,2.01991,46000000.0
2009-10-14 20:40:00,2.0201,2.02016,2.01905,2.01939,39000000.0
2009-10-14 20:45:00,2.01906,2.02075,2.01906,2.02057,37000000.0
2009-10-14 20:50:00,2.0206,2.0206,2.01925,2.01971,40000000.0
2009-10-14 20:55:00,2.01992,2.01996,2.01876,2.01887,33000000.0
2009-10-14 21:00:00,2.01922,2.01925,2.01776,2.01776,35000000.0
2009-10-14 21:05:00,2.01767,2.01839,2.01736,2.01775,44000000.0
2009-10-14 21:10:00,2.01807,2.01839,2.01769,2.01773,34000000.0
2009-10-14 21:15:00,2.01741,2.01767,2.0171,2.01731,33000000.0
2009-10-14 21:20:00,2.01712,2.01771,2.01712,2.01742,35000000.0
2009-10-14 21:25:00,2.01777,2.01787,2.01716,2.01787,36000000.0
2009-10-14 21:30:00,2.01769,2.01832,2.01719,2.01818,45000000.0
2009-10-14 21:35:00,2.01795,2.01809,2.01768,2.01789,44000000.0
2009-10-14 21:40:00,2.01784,2.01838,2.01783,2.01798,36000000.0
2009-10-14 21:45:00,2.01775,2.01851,2.01767,2.01851,39000000.0
2009-10-14 21:50:00,2.01847,2.01868,2.01788,2.01857,34000000.0
2009-10-14 21:55:00,2.01844,2.01928,2.01827,2.01865,37000000.0
2009-10-14 22:00:00,2.01859,2.01859,2.01811,2.0183,38000000.0
2009-10-14 22:05:00,2.01865,2.01867,2.01785,2.01843,37000000.0
2009-10-14 22:10:00,2.01863,2.01916,2.01848,2.01892,40000000.0
2009-10-14 22:15:00,2.01895,2.01938,2.01707,2.01805,36000000.0
2009-10-14 22:20:00,2.01807,2.01859,2.01805,2.01859,35000000.0
2009-10-14 22:25:00,2.01866,2.01903,2.0183,2.01873,43000000.0
2009-10-14 22:30:00,2.01858,2.01905,2.01845,2.01905,38000000.0
2009-10-14 22:35:00,2.01906,2.01906,2.0182,2.01853,42000000.0
2009-10-14 22:40:00,2.01861,2.0189,2.01832,2.01865,34000000.0
2009-10-14 22:45:00,2.01836,2.01844,2.018,2.01844,41000000.0
2009-10-14 22:50:00,2.0185,2.01876,2.01831,2.01858,38000000.0
2009-10-14 22:55:00,2.01837,2.01837,2.01622,2.01622,34000000.0
2009-10-14 23:00:00,2.01646,2.01688,2.01629,2.01679,40000000.0
2009-10-14 23:05:00,2.01675,2.01722,2.01631,2.01722,38000000.0
2009-10-14 23:10:00,2.01668,2.01693,2.01534,2.01615,42000000.0
2009-10-14 23:15:00,2.01615,2.01626,2.01525,2.01606,38000000.0
2009-10-14 23:20:00,2.01629,2.01639,2.01536,2.01591,38000000.0
2009-10-14 23:25:00,2.01607,2.01646,2.01607,2.01636,42000000.0
2009-10-14 23:30:00,2.01649,2.01649,2.01531,2.01564,42000000.0
2009-10-14 23:35:00,2.01589,2.01614,2.01503,2.01598,42000000.0
2009-10-14 23:40:00,2.01575,2.01577,2.01542,2.01577,35000000.0
2009-10-14 23:45:00,2.01138,2.01138,2.00361,2.00395,40000000.0
2009-10-14 23:50:00,2.00447,2.00579,2.00342,2.00546,41000000.0
2009-10-14 23:55:00,2.00601,2.0066,2.00533,2.00581,42000000.0
2009-10-15 00:00:00,2.00584,2.00722,2.00541,2.00722,36000000.0
2009-10-15 00:05:00,2.0073,2.00899,2.00705,2.00884,42000000.0
2009-10-15 00:10:00,2.00885,2.00893,2.00785,2.00808,42000000.0
2009-10-15 00:15:00,2.0077,2.00906,2.0077,2.00894,36000000.0
2009-10-15 00:20:00,2.0089,2.00955,2.00875,2.00933,42000000.0
2009-10-15 00:25:00,2.00932,2.00935,2.00831,2.00862,42000000.0
2009-10-15 00:30:00,2.00861,2.00928,2.00851,2.00898,39000000.0
2009-10-15 00:35:00,2.009,2.00911,2.00807,2.00867,42000000.0
2009-10-15 00:40:00,2.0085,2.00919,2.00831,2.00882,41000000.0
2009-10-15 00:45:00,2.00871,2.0097,2.0083,2.00965,37000000.0
2009-10-15 00:50:00,2.00943,2.00943,2.00836,2.00936,36000000.0
2009-10-15 00:55:00,2.00932,2.00953,2.00862,2.00862,37000000.0
2009-10-15 01:00:00,2.00885,2.00912,2.00837,2.00839,42000000.0
2009-10-15 01:05:00,2.00839,2.00863,2.00801,2.00843,36000000.0
2009-10-15 01:10:00,2.00835,2.00863,2.00702,2.00712,43000000.0
2009-10-15 01:15:00,2.00761,2.01079,2.00761,2.01075,36000000.0
2009-10-15 01:20:00,2.0107,2.01072,2.00948,2.0095,40000000.0
2009-10-15 01:25:00,2.00949,2.0096,2.0085,2.0087,41000000.0
2009-10-15 01:30:00,2.00902,2.00902,2.00738,2.00885,40000000.0
2009-10-15 01:35:00,2.00894,2.00919,2.00812,2.00813,38000000.0
2009-10-15 01:40:00,2.00817,2.00825,2.00717,2.00717,42000000.0
2009-10-15 01:45:00,2.00804,2.00875,2.00744,2.00744,35000000.0
2009-10-15 01:50:00,2.00718,2.00759,2.00681,2.0075,38000000.0
2009-10-15 01:55:00,2.00729,2.00785,2.00497,2.00676,36000000.0
2009-10-15 02:00:00,2.00629,2.00646,2.00538,2.00567,63000000.0
2009-10-15 02:05:00,2.00593,2.00677,2.00502,2.00525,55000000.0
2009-10-15 02:10:00,2.00518,2.00527,2.00439,2.00449,43000000.0
2009-10-15 02:15:00,2.00497,2.00504,2.00425,2.00425,40000000.0
2009-10-15 02:20:00,2.00444,2.00524,2.00433,2.00473,48000000.0
2009-10-15 02:25:00,2.00463,2.00504,2.00438,2.00448,69000000.0
2009-10-15 02:30:00,2.00446,2.00556,2.00435,2.00555,57000000.0
2009-10-15 02:35:00,2.00555,2.00604,2.00551,2.00568,45000000.0
2009-10-15 02:40:00,2.00584,2.00594,2.00474,2.00546,47000000.0
2009-10-15 02:45:00,2.00542,2.00542,2.00431,2.00458,49000000.0
2009-10-15 02:50:00,2.00493,2.00493,2.00322,2.00349,33000000.0
2009-10-15 02:55:00,2.00366,2.00383,2.00139,2.0022,54000000.0
2009-10-15 03:00:00,2.00249,2.00341,2.00249,2.00258,42000000.0
2009-10-15 03:05:00,2.00255,2.00331,2.00207,2.00312,47000000.0
2009-10-15 03:10:00,2.00293,2.00323,2.00267,2.00298,51000000.0
2009-10-15 03:15:00,2.00199,2.00323,2.00149,2.00153,35000000.0
2009-10-15 03:20:00,2.00192,2.00243,2.00027,2.00218,34000000.0
2009-10-15 03:25:00,2.00231,2.00262,2.00212,2.00214,52000000.0
2009-10-15 03:30:00,2.00226,2.00249,2.0019,2.00209,43000000.0
2009-10-15 03:35:00,2.00228,2.00228,2.00151,2.00163,42000000.0
2009-10-15 03:40:00,2.00173,2.0023,2.00144,2.00168,39000000.0
2009-10-15 03:45:00,2.00201,2.00229,2.00156,2.0018,57000000.0
2009-10-15 03:50:00,2.002,2.00214,2.00146,2.00182,41000000.0
2009-10-15 03:55:00,2.00157,2.00185,2.00098,2.00142,46000000.0
2009-10-15 04:00:00,2.00146,2.0016,2.00082,2.00082,72000000.0
2009-10-15 04:05:00,2.00081,2.0014,2.00081,2.0014,40000000.0
2009-10-15 04:10:00,2.00125,2.00125,1.99987,1.99987,37000000.0
2009-10-15 04:15:00,1.99983,2.00014,1.99973,2.00008,64000000.0
2009-10-15 04:20:00,1.99994,1.99994,1.99791,1.9982,47000000.0
2009-10-15 04:25:00,1.99812,1.99864,1.99806,1.99839,56000000.0
2009-10-15 04:30:00,1.9989,2.00037,1.9989,2.00037,67000000.0
2009-10-15 04:35:00,2.00042,2.00166,2.00028,2.00133,34000000.0
2009-10-15 04:40:00,2.001,2.001,1.99838,1.99849,48000000.0
2009-10-15 04:45:00,1.99834,1.99839,1.99712,1.9982,37000000.0
2009-10-15 04:50:00,1.99828,1.99829,1.99749,1.99749,50000000.0
2009-10-15 04:55:00,1.99748,1.99766,1.99715,1.99749,52000000.0
2009-10-15 05:00:00,1.99752,1.9985,1.99746,1.99833,40000000.0
2009-10-15 05:05:00,1.99842,1.99847,1.99796,1.99813,53000000.0
2009-10-15 05:10:00,1.99826,1.9995,1.99826,1.99904,57000000.0
2009-10-15 05:15:00,1.99903,1.99913,1.99851,1.99851,53000000.0
2009-10-15 05:20:00,1.99848,1.99882,1.99847,1.99858,107000000.0
2009-10-15 05:25:00,1.9985,1.99903,1.99823,1.99869,125000000.0
2009-10-15 05:30:00,1.99881,1.99947,1.99881,1.99939,43000000.0
2009-10-15 05:35:00,1.99928,1.99949,1.99866,1.99914,54000000.0
2009-10-15 05:40:00,1.99877,1.9989,1.99836,1.99837,52000000.0
2009-10-15 05:45:00,1.99835,1.99939,1.9978,1.99939,57000000.0
2009-10-15 05:50:00,1.9996,2.00093,1.99955,2.00093,82000000.0
2009-10-15 05:55:00,2.00108,2.00108,2.00034,2.00082,86000000.0
2009-10-15 06:00:00,2.00078,2.00149,2.00066,2.00115,87000000.0
2009-10-15 06:05:00,2.00131,2.00148,2.00106,2.00106,45000000.0
2009-10-15 06:10:00,2.00105,2.00125,2.00074,2.00119,50000000.0
2009-10-15 06:15:00,2.00131,2.00162,2.00044,2.00115,61000000.0
2009-10-15 06:20:00,2.00116,2.00151,2.00083,2.00101,72000000.0
2009-10-15 06:25:00,2.00087,2.00087,1.99965,2.00064,41000000.0
2009-10-15 06:30:00,2.00067,2.00134,2.00063,2.00091,88000000.0
2009-10-15 06:35:00,2.00098,2.00179,2.00098,2.00101,45000000.0
2009-10-15 06:40:00,2.00102,2.00128,2.00059,2.00059,39000000.0
2009-10-15 06:45:00,2.00018,2.0004,1.99792,2.0,41000000.0
2009-10-15 06:50:00,1.99986,2.00127,1.99974,2.00109,46000000.0
2009-10-15 06:55:00,2.00088,2.00088,2.00035,2.00067,66000000.0
2009-10-15 07:00:00,2.00028,2.00147,2.00015,2.00144,56000000.0
2009-10-15 07:05:00,2.00132,2.00132,2.00002,2.00002,59000000.0
2009-10-15 07:10:00,2.00031,2.00055,2.00015,2.00042,61000000.0
2009-10-15 07:15:00,2.00038,2.00057,1.99935,2.0005,49000000.0
2009-10-15 07:20:00,2.00013,2.00044,1.99992,2.0002,60000000.0
2009-10-15 07:25:00,2.00019,2.00047,2.00016,2.00036,106000000.0
2009-10-15 07:30:00,2.00019,2.00065,2.00005,2.00045,76000000.0
2009-10-15 07:35:00,2.00025,2.00039,1.99945,1.99961,54000000.0
2009-10-15 07:40:00,1.99955,1.99998,1.99873,1.99873,82000000.0
2009-10-15 07:45:00,1.99853,1.99872,1.99759,1.9977,77000000.0
2009-10-15 07:50:00,1.99804,1.9987,1.99802,1.99839,97000000.0
2009-10-15 07:55:00,1.99832,1.99871,1.99825,1.99842,101000000.0
2009-10-15 08:00:00,1.9987,1.99892,1.99793,1.99845,106000000.0
2009-10-15 08:05:00,1.99874,1.99936,1.99797,1.99884,93000000.0
2009-10-15 08:10:00,1.99863,1.99883,1.99826,1.9985,118000000.0
2009-10-15 08:15:00,1.9987,1.99913,1.99834,1.99838,94000000.0
2009-10-15 08:20:00,1.99897,1.99976,1.99872,1.99947,101000000.0
2009-10-15 08:25:00,2.00007,2.00089,1.99941,2.00043,154000000.0
2009-10-15 08:30:00,2.00071,2.00121,2.00013,2.00113,216000000.0
2009-10-15 08:35:00,2.00122,2.00198,2.00077,2.00077,120000000.0
2009-10-15 08:40:00,2.00033,2.00033,1.99943,2.00007,123000000.0
2009-10-15 08:45:00,1.99994,2.00082,1.99984,2.00072,148000000.0
2009-10-15 08:50:00,2.00037,2.00217,2.00022,2.00201,232000000.0
2009-10-15 08:55:00,2.00197,2.00237,2.00168,2.00231,129000000.0
2009-10-15 09:00:00,2.00232,2.00232,2.0016,2.00173,98000000.0
2009-10-15 09:05:00,2.00139,2.00149,2.00047,2.00049,129000000.0
2009-10-15 09:10:00,2.00017,2.00017,1.99906,1.99953,216000000.0
2009-10-15 09:15:00,1.99959,2.00014,1.99956,1.99986,232000000.0
2009-10-15 09:20:00,2.00044,2.00078,2.00006,2.00051,273000000.0
2009-10-15 09:25:00,2.00062,2.00079,1.9995,1.99973,194000000.0
2009-10-15 09:30:00,1.99952,1.99957,1.99789,1.99789,151000000.0
2009-10-15 09:35:00,1.99765,1.99871,1.99699,1.99871,228000000.0
2009-10-15 09:40:00,1.99854,1.99855,1.9976,1.9977,226000000.0
2009-10-15 09:45:00,1.99763,1.99771,1.99693,1.997,136000000.0
2009-10-15 09:50:00,1.99703,1.99714,1.9964,1.99689,196000000.0
2009-10-15 09:55:00,1.99711,1.99787,1.99671,1.99737,190000000.0
2009-10-15 10:00:00,1.99732,1.99732,1.99617,1.99669,196000000.0
2009-10-15 10:05:00,1.9966,1.99809,1.99639,1.99639,232000000.0
2009-10-15 10:10:00,1.99657,1.99753,1.99582,1.99582,303000000.0
2009-10-15 10:15:00,1.99603,1.99648,1.99569,1.99645,225000000.0
2009-10-15 10:20:00,1.99656,1.99726,1.99648,1.9971,233000000.0
2009-10-15 10:25:00,1.99707,1.99728,1.99609,1.99609,301000000.0
2009-10-15 10:30:00,1.99594,1.99651,1.99591,1.99651,157000000.0
2009-10-15 10:35:00,1.99642,1.99758,1.99642,1.9971,140000000.0
2009-10-15 10:40:00,1.99714,1.99717,1.99693,1.99693,139000000.0
2009-10-15 10:45:00,1.99645,1.99797,1.9963,1.99755,165000000.0
2009-10-15 10:50:00,1.99758,1.99768,1.99672,1.99688,206000000.0
2009-10-15 10:55:00,1.99704,1.9978,1.99678,1.99728,176000000.0
2009-10-15 11:00:00,1.99711,1.99719,1.99656,1.99684,178000000.0
2009-10-15 11:05:00,1.9969,1.99728,1.99676,1.99677,142000000.0
2009-10-15 11:10:00,1.99659,1.99738,1.99658,1.99658,236000000.0
2009-10-15 11:15:00,1.99656,1.99744,1.99623,1.99719,218000000.0
2009-10-15 11:20:00,1.9972,1.99728,1.99656,1.99728,229000000.0
2009-10-15 11:25:00,1.9973,1.9986,1.99711,1.99855,183000000.0
2009-10-15 11:30:00,1.99895,1.99929,1.99873,1.99925,173000000.0
2009-10-15 11:35:00,1.99944,1.99944,1.99755,1.99792,231000000.0
2009-10-15 11:40:00,1.99799,1.99851,1.99719,1.99838,185000000.0
2009-10-15 11:45:00,1.99852,1.9987,1.99701,1.99736,169000000.0
2009-10-15 11:50:00,1.9972,1.99823,1.9972,1.99739,188000000.0
2009-10-15 11:55:00,1.99752,1.99906,1.99751,1.99906,200000000.0
2009-10-15 12:00:00,1.99961,2.00006,1.99916,1.99916,150000000.0
2009-10-15 12:05:00,1.99912,2.00121,1.99912,2.00121,112000000.0
2009-10-15 12:10:00,2.00098,2.00123,2.00077,2.00084,149000000.0
2009-10-15 12:15:00,2.00067,2.00075,2.00023,2.00029,180000000.0
2009-10-15 12:20:00,2.00023,2.00023,1.99923,1.99934,178000000.0
2009-10-15 12:25:00,1.9993,1.9993,1.99594,1.99651,208000000.0
2009-10-15 12:30:00,1.99684,1.9995,1.99684,1.99853,188000000.0
2009-10-15 12:35:00,1.99824,1.99946,1.99824,1.99935,110000000.0
2009-10-15 12:40:00,1.9993,1.99945,1.99851,1.99904,82000000.0
2009-10-15 12:45:00,1.99911,1.99953,1.99848,1.99939,160000000.0
2009-10-15 12:50:00,1.99932,1.99949,1.99895,1.999,129000000.0
2009-10-15 12:55:00,1.99903,1.99955,1.99815,1.99955,131000000.0
2009-10-15 13:00:00,1.99966,1.99966,1.99849,1.99939,91000000.0
2009-10-15 13:05:00,1.99934,1.99934,1.99686,1.99693,126000000.0
2009-10-15 13:10:00,1.99738,1.9983,1.99734,1.99769,104000000.0
2009-10-15 13:15:00,1.99764,1.99876,1.99711,1.99776,141000000.0
2009-10-15 13:20:00,1.99821,2.00098,1.99814,2.00075,165000000.0
2009-10-15 13:25:00,2.00069,2.002,2.00061,2.00144,128000000.0
2009-10-15 13:30:00,2.00138,2.00274,2.00039,2.00232,118000000.0
2009-10-15 13:35:00,2.00234,2.00247,2.00123,2.00173,143000000.0
2009-10-15 13:40:00,2.00152,2.00201,2.00092,2.00092,145000000.0
2009-10-15 13:45:00,2.00079,2.00249,2.00058,2.00249,101000000.0
2009-10-15 13:50:00,2.00295,2.00316,2.00232,2.00316,144000000.0
2009-10-15 13:55:00,2.00318,2.00463,2.00302,2.00463,144000000.0
2009-10-15 14:00:00,2.00475,2.00504,2.00395,2.00395,124000000.0
2009-10-15 14:05:00,2.00348,2.00362,2.00085,2.00134,128000000.0
2009-10-15 14:10:00,2.00158,2.00214,2.00066,2.00182,104000000.0
2009-10-15 14:15:00,2.00263,2.00386,2.00199,2.00371,86000000.0
2009-10-15 14:20:00,2.0042,2.00559,2.00419,2.00523,84000000.0
2009-10-15 14:25:00,2.00554,2.00604,2.00478,2.00478,75000000.0
2009-10-15 14:30:00,2.00436,2.00457,2.0025,2.0025,61000000.0
2009-10-15 14:35:00,2.00226,2.0027,2.00173,2.00196,41000000.0
2009-10-15 14:40:00,2.00172,2.00287,2.00143,2.00285,40000000.0
2009-10-15 14:45:00,2.00262,2.00355,2.00212,2.00219,40000000.0
2009-10-15 14:50:00,2.00209,2.00277,2.00196,2.00264,37000000.0
2009-10-15 14:55:00,2.00253,2.0034,2.00239,2.00317,38000000.0
2009-10-15 15:00:00,2.00352,2.00352,2.00264,2.00337,37000000.0
2009-10-15 15:05:00,2.00334,2.00349,2.00208,2.00208,41000000.0
2009-10-15 15:10:00,2.00154,2.00198,2.00131,2.00136,42000000.0
2009-10-15 15:15:00,2.00162,2.00162,2.00078,2.0013,37000000.0
2009-10-15 15:20:00,2.00121,2.00244,2.00121,2.00181,42000000.0
2009-10-15 15:25:00,2.00157,2.00179,2.00085,2.00165,39000000.0
2009-10-15 15:30:00,2.00143,2.00169,2.00114,2.00114,39000000.0
2009-10-15 15:35:00,2.00094,2.00101,1.99792,1.99928,39000000.0
2009-10-15 15:40:00,1.99962,2.00083,1.99962,2.00036,44000000.0
2009-10-15 15:45:00,2.00037,2.00037,1.99865,1.99867,40000000.0
2009-10-15 15:50:00,1.99862,2.00021,1.99862,2.00004,42000000.0
2009-10-15 15:55:00,2.00019,2.0019,2.00009,2.0019,43000000.0
2009-10-15 16:00:00,2.00207,2.00214,2.00049,2.00114,43000000.0
2009-10-15 16:05:00,2.00121,2.00176,2.00079,2.00176,44000000.0
2009-10-15 16:10:00,2.00176,2.00212,2.00142,2.00152,44000000.0
2009-10-15 16:15:00,2.00185,2.00195,2.00117,2.0012,41000000.0
2009-10-15 16:20:00,2.00122,2.00152,2.00101,2.00146,41000000.0
2009-10-15 16:25:00,2.00171,2.00176,2.00048,2.00129,43000000.0
2009-10-15 16:30:00,2.00114,2.00162,2.00074,2.00142,42000000.0
2009-10-15 16:35:00,2.00128,2.00253,2.00128,2.0025,35000000.0
2009-10-15 16:40:00,2.00266,2.0034,2.00247,2.00271,42000000.0
2009-10-15 16:45:00,2.00305,2.00388,2.00286,2.00374,47000000.0
2009-10-15 16:50:00,2.00361,2.00497,2.00361,2.0041,37000000.0
2009-10-15 16:55:00,2.00393,2.0052,2.00321,2.00472,45000000.0
2009-10-15 17:00:00,2.00515,2.00588,2.00312,2.00588,39000000.0
2009-10-15 17:05:00,2.00596,2.00611,2.00544,2.00577,44000000.0
2009-10-15 17:10:00,2.00571,2.00744,2.00554,2.00723,40000000.0
2009-10-15 17:15:00,2.00735,2.00756,2.00629,2.00663,42000000.0
2009-10-15 17:20:00,2.00658,2.00664,2.00594,2.00627,41000000.0
2009-10-15 17:25:00,2.00639,2.00639,2.00558,2.00619,38000000.0
2009-10-15 17:30:00,2.00628,2.0065,2.00584,2.00603,45000000.0
2009-10-15 17:35:00,2.00607,2.00613,2.00549,2.0061,36000000.0
2009-10-15 17:40:00,2.00619,2.00643,2.00561,2.00565,45000000.0
2009-10-15 17:45:00,2.00568,2.00578,2.00459,2.00459,37000000.0
2009-10-15 17:50:00,2.0041,2.00444,2.00377,2.00442,39000000.0
2009-10-15 17:55:00,2.00448,2.0051,2.00448,2.00479,44000000.0
2009-10-15 18:00:00,2.00466,2.00519,2.00465,2.00519,37000000.0
2009-10-15 18:05:00,2.00486,2.00566,2.00484,2.00514,44000000.0
2009-10-15 18:10:00,2.00496,2.00504,2.00394,2.00416,44000000.0
2009-10-15 18:15:00,2.00408,2.00436,2.00372,2.0039,42000000.0
2009-10-15 18:20:00,2.00395,2.00408,2.00218,2.0037,47000000.0
2009-10-15 18:25:00,2.00366,2.00408,2.00366,2.00396,36000000.0
2009-10-15 18:30:00,2.00395,2.00418,2.00375,2.00406,46000000.0
2009-10-15 18:35:00,2.004,2.00489,2.00358,2.00487,38000000.0
2009-10-15 18:40:00,2.00488,2.00501,2.00445,2.00501,41000000.0
2009-10-15 18:45:00,2.00495,2.00495,2.00412,2.00412,44000000.0
2009-10-15 18:50:00,2.00424,2.00652,2.00424,2.00634,42000000.0
2009-10-15 18:55:00,2.00656,2.00964,2.00656,2.00945,41000000.0
2009-10-15 19:00:00,2.00918,2.01161,2.00918,2.01125,36000000.0
2009-10-15 19:05:00,2.0113,2.01247,2.01095,2.01103,40000000.0
2009-10-15 19:10:00,2.01106,2.01131,2.00916,2.00983,42000000.0
2009-10-15 19:15:00,2.01,2.01029,2.00876,2.00946,42000000.0
2009-10-15 19:20:00,2.00978,2.01139,2.00978,2.01098,41000000.0
2009-10-15 19:25:00,2.01095,2.01183,2.01092,2.01183,38000000.0
2009-10-15 19:30:00,2.01159,2.01171,2.00966,2.00999,39000000.0
2009-10-15 19:35:00,2.01032,2.01032,2.00917,2.00971,38000000.0
2009-10-15 19:40:00,2.01023,2.01034,2.00896,2.00908,42000000.0
2009-10-15 19:45:00,2.00919,2.01052,2.00919,2.01019,40000000.0
2009-10-15 19:50:00,2.01005,2.01096,2.00994,2.01029,36000000.0
2009-10-15 19:55:00,2.01013,2.0106,2.00989,2.0099,41000000.0
2009-10-15 20:00:00,2.01009,2.01032,2.00956,2.01032,39000000.0
2009-10-15 20:05:00,2.01056,2.01062,2.00978,2.00982,46000000.0
2009-10-15 20:10:00,2.00974,2.01011,2.00952,2.00973,44000000.0
2009-10-15 20:15:00,2.00964,2.0098,2.00911,2.00927,42000000.0
2009-10-15 20:20:00,2.00891,2.00975,2.00883,2.00962,40000000.0
2009-10-15 20:25:00,2.00949,2.01007,2.0087,2.00879,39000000.0
2009-10-15 20:30:00,2.00886,2.00979,2.00886,2.00978,37000000.0
2009-10-15 20:35:00,2.00966,2.00974,2.00671,2.00671,46000000.0
2009-10-15 20:40:00,2.00715,2.00833,2.00715,2.00833,39000000.0
2009-10-15 20:45:00,2.00816,2.00889,2.00805,2.00824,41000000.0
2009-10-15 20:50:00,2.0083,2.0085,2.00807,2.00817,40000000.0
2009-10-15 20:55:00,2.00805,2.00842,2.0078,2.0078,31000000.0
2009-10-15 21:00:00,2.00775,2.008,2.00713,2.00713,35000000.0
2009-10-15 21:05:00,2.00733,2.00806,2.00728,2.00728,44000000.0
2009-10-15 21:10:00,2.00705,2.00816,2.00665,2.00806,34000000.0
2009-10-15 21:15:00,2.00798,2.00879,2.00779,2.00873,33000000.0
2009-10-15 21:20:00,2.00849,2.0086,2.00778,2.00815,35000000.0
2009-10-15 21:25:00,2.00837,2.00927,2.00826,2.00927,36000000.0
2009-10-15 21:30:00,2.00918,2.00964,2.00883,2.00964,45000000.0
2009-10-15 21:35:00,2.00961,2.00983,2.00884,2.0098,44000000.0
2009-10-15 21:40:00,2.00979,2.01017,2.00896,2.00945,34000000.0
2009-10-15 21:45:00,2.00913,2.00979,2.009,2.00979,39000000.0
2009-10-15 21:50:00,2.00997,2.01044,2.00959,2.01017,34000000.0
2009-10-15 21:55:00,2.01,2.01,2.00845,2.00897,37000000.0
2009-10-15 22:00:00,2.00909,2.00909,2.00744,2.00749,40000000.0
2009-10-15 22:05:00,2.00717,2.00742,2.00704,2.00717,37000000.0
2009-10-15 22:10:00,2.00708,2.00848,2.00708,2.00777,40000000.0
2009-10-15 22:15:00,2.00769,2.00778,2.00565,2.00771,36000000.0
2009-10-15 22:20:00,2.00763,2.00763,2.00688,2.00726,35000000.0
2009-10-15 22:25:00,2.00722,2.0075,2.00672,2.00727,43000000.0
2009-10-15 22:30:00,2.00718,2.0079,2.00666,2.00771,38000000.0
2009-10-15 22:35:00,2.00749,2.0078,2.00731,2.00774,42000000.0
2009-10-15 22:40:00,2.00772,2.00778,2.00647,2.0068,34000000.0
2009-10-15 22:45:00,2.00676,2.00729,2.00639,2.00728,41000000.0
2009-10-15 22:50:00,2.00705,2.00705,2.0051,2.0051,38000000.0
2009-10-15 22:55:00,2.00518,2.00635,2.00498,2.00611,34000000.0
2009-10-15 23:00:00,2.00532,2.00581,2.00516,2.00541,38000000.0
2009-10-15 23:05:00,2.00607,2.00674,2.00423,2.00505,38000000.0
2009-10-15 23:10:00,2.00517,2.0052,2.00442,2.00442,42000000.0
2009-10-15 23:15:00,2.00432,2.00531,2.00432,2.00523,38000000.0
2009-10-15 23:20:00,2.00519,2.00551,2.00469,2.00551,41000000.0
2009-10-15 23:25:00,2.00513,2.00579,2.00504,2.00553,42000000.0
2009-10-15 23:30:00,2.00555,2.0056,2.00528,2.00543,42000000.0
2009-10-15 23:35:00,2.00565,2.00603,2.00519,2.00537,42000000.0
2009-10-15 23:40:00,2.00569,2.00587,2.00508,2.00552,35000000.0
2009-10-15 23:45:00,2.00546,2.00624,2.00546,2.00619,40000000.0
2009-10-15 23:50:00,2.00619,2.00636,2.00412,2.00578,41000000.0
2009-10-15 23:55:00,2.00548,2.00563,2.00468,2.00487,42000000.0
2009-10-16 00:00:00,2.00491,2.00548,2.00477,2.00502,36000000.0
2009-10-16 00:05:00,2.00506,2.00607,2.00506,2.00549,42000000.0
2009-10-16 00:10:00,2.00544,2.00577,2.00502,2.00536,42000000.0
2009-10-16 00:15:00,2.00537,2.0058,2.00523,2.0057,36000000.0
2009-10-16 00:20:00,2.00562,2.00567,2.00486,2.00498,42000000.0
2009-10-16 00:25:00,2.00484,2.00507,2.00436,2.0047,42000000.0
2009-10-16 00:30:00,2.0048,2.00612,2.00448,2.00496,39000000.0
2009-10-16 00:35:00,2.00495,2.00504,2.00418,2.00495,42000000.0
2009-10-16 00:40:00,2.00489,2.00496,2.00412,2.0045,41000000.0
2009-10-16 00:45:00,2.00448,2.00486,2.00423,2.0047,37000000.0
2009-10-16 00:50:00,2.00442,2.00483,2.00393,2.00442,36000000.0
2009-10-16 00:55:00,2.00441,2.00461,2.00314,2.00317,37000000.0
2009-10-16 01:00:00,2.00384,2.00414,2.00344,2.00414,42000000.0
2009-10-16 01:05:00,2.00412,2.00412,2.00289,2.00303,36000000.0
2009-10-16 01:10:00,2.00329,2.00379,2.00285,2.00285,43000000.0
2009-10-16 01:15:00,2.00306,2.00367,2.00269,2.00269,36000000.0
2009-10-16 01:20:00,2.00305,2.0032,2.00196,2.00196,40000000.0
2009-10-16 01:25:00,2.00192,2.0026,2.00138,2.00138,36000000.0
2009-10-16 01:30:00,2.00151,2.00168,1.99959,1.99979,40000000.0
2009-10-16 01:35:00,1.99977,1.99977,1.99447,1.99494,42000000.0
2009-10-16 01:40:00,1.99516,1.99788,1.99496,1.99788,42000000.0
2009-10-16 01:45:00,1.9985,1.99861,1.99699,1.99818,35000000.0
2009-10-16 01:50:00,1.99828,1.99914,1.998,1.9991,38000000.0
2009-10-16 01:55:00,1.99916,1.99979,1.9974,1.99781,35000000.0
2009-10-16 02:00:00,1.99769,1.9981,1.99696,1.9981,63000000.0
2009-10-16 02:05:00,1.99833,1.99864,1.99726,1.99789,55000000.0
2009-10-16 02:10:00,1.99791,1.99842,1.99776,1.99842,43000000.0
2009-10-16 02:15:00,1.99829,1.99829,1.99576,1.99676,40000000.0
2009-10-16 02:20:00,1.99714,1.99714,1.99493,1.99516,48000000.0
2009-10-16 02:25:00,1.99508,1.99661,1.99508,1.9962,71000000.0
2009-10-16 02:30:00,1.99592,1.99638,1.99572,1.99605,57000000.0
2009-10-16 02:35:00,1.9959,1.9962,1.99544,1.99611,45000000.0
2009-10-16 02:40:00,1.99618,1.99622,1.9951,1.99535,47000000.0
2009-10-16 02:45:00,1.99569,1.99584,1.99544,1.99544,49000000.0
2009-10-16 02:50:00,1.99514,1.99695,1.99507,1.99695,38000000.0
2009-10-16 02:55:00,1.99742,1.99812,1.9966,1.99812,54000000.0
2009-10-16 03:00:00,1.998,1.998,1.99738,1.99782,36000000.0
2009-10-16 03:05:00,1.9978,1.99831,1.99759,1.9983,44000000.0
2009-10-16 03:10:00,1.99836,1.99837,1.99784,1.998,51000000.0
2009-10-16 03:15:00,1.99762,1.99895,1.99688,1.99836,32000000.0
2009-10-16 03:20:00,1.99864,1.99879,1.99636,1.99826,34000000.0
2009-10-16 03:25:00,1.99831,1.99916,1.99823,1.99915,52000000.0
2009-10-16 03:30:00,1.99916,1.99932,1.99854,1.99902,47000000.0
2009-10-16 03:35:00,1.99916,1.99943,1.99862,1.99862,42000000.0
2009-10-16 03:40:00,1.99889,1.99923,1.99865,1.99914,39000000.0
2009-10-16 03:45:00,1.99929,1.99977,1.99914,1.99976,57000000.0
2009-10-16 03:50:00,1.99997,2.00011,1.99908,1.99972,41000000.0
2009-10-16 03:55:00,1.99945,1.99961,1.99915,1.99919,46000000.0
2009-10-16 04:00:00,1.9986,1.9986,1.9968,1.9972,72000000.0
2009-10-16 04:05:00,1.99735,1.99782,1.99644,1.99775,40000000.0
2009-10-16 04:10:00,1.99763,1.99816,1.99755,1.9977,37000000.0
2009-10-16 04:15:00,1.99758,1.99802,1.99754,1.99802,64000000.0
2009-10-16 04:20:00,1.99818,1.99859,1.99794,1.99859,47000000.0
2009-10-16 04:25:00,1.99854,1.99893,1.99791,1.9983,56000000.0
2009-10-16 04:30:00,1.99815,1.99835,1.99786,1.99791,67000000.0
2009-10-16 04:35:00,1.99815,1.99876,1.99746,1.9976,38000000.0
2009-10-16 04:40:00,1.99789,1.99827,1.99774,1.99795,48000000.0
2009-10-16 04:45:00,1.99801,1.99879,1.99798,1.99835,37000000.0
2009-10-16 04:50:00,1.99828,1.9989,1.99789,1.99846,50000000.0
2009-10-16 04:55:00,1.99842,1.99873,1.99776,1.99837,52000000.0
2009-10-16 05:00:00,1.99848,1.99877,1.99813,1.99861,40000000.0
2009-10-16 05:05:00,1.99881,1.99972,1.99761,1.99972,53000000.0
2009-10-16 05:10:00,1.99978,2.00042,1.99978,2.00026,57000000.0
2009-10-16 05:15:00,2.00014,2.00035,1.99897,1.99897,53000000.0
2009-10-16 05:20:00,1.99894,1.99916,1.99773,1.99905,107000000.0
2009-10-16 05:25:00,1.99904,1.99934,1.9987,1.9987,125000000.0
2009-10-16 05:30:00,1.99854,1.99973,1.99792,1.9997,43000000.0
2009-10-16 05:35:00,1.9999,2.00029,1.99936,1.99965,54000000.0
2009-10-16 05:40:00,1.99969,2.00014,1.999,1.99937,47000000.0
2009-10-16 05:45:00,1.99931,1.99931,1.99828,1.99828,57000000.0
2009-10-16 05:50:00,1.99806,1.99873,1.99806,1.99873,82000000.0
2009-10-16 05:55:00,1.99905,1.9998,1.99882,1.99977,86000000.0
2009-10-16 06:00:00,1.99981,2.00013,1.99871,2.00007,87000000.0
2009-10-16 06:05:00,2.00012,2.00028,1.9996,1.9996,45000000.0
2009-10-16 06:10:00,1.99957,2.00052,1.99948,2.00045,50000000.0
2009-10-16 06:15:00,2.00041,2.00045,1.99977,2.00031,61000000.0
2009-10-16 06:20:00,2.00033,2.00045,1.99971,1.99979,72000000.0
2009-10-16 06:25:00,1.99978,2.0011,1.99958,2.0011,41000000.0
2009-10-16 06:30:00,2.00136,2.00183,2.00136,2.00165,88000000.0
2009-10-16 06:35:00,2.00181,2.0019,2.00165,2.00176,45000000.0
2009-10-16 06:40:00,2.00169,2.00189,2.00138,2.00185,39000000.0
2009-10-16 06:45:00,2.00186,2.00247,2.00025,2.00247,41000000.0
2009-10-16 06:50:00,2.00238,2.00308,2.002,2.0025,46000000.0
2009-10-16 06:55:00,2.00269,2.00353,2.00267,2.0031,66000000.0
2009-10-16 07:00:00,2.00305,2.00331,2.00265,2.00265,56000000.0
2009-10-16 07:05:00,2.00251,2.00397,2.00216,2.00295,59000000.0
2009-10-16 07:10:00,2.00312,2.00356,2.00237,2.00237,61000000.0
2009-10-16 07:15:00,2.00244,2.00244,2.00175,2.00177,49000000.0
2009-10-16 07:20:00,2.00168,2.00306,2.00161,2.00278,60000000.0
2009-10-16 07:25:00,2.00279,2.00327,2.00249,2.00249,106000000.0
2009-10-16 07:30:00,2.00212,2.00243,2.0018,2.00243,76000000.0
2009-10-16 07:35:00,2.00194,2.00283,2.00184,2.00244,59000000.0
2009-10-16 07:40:00,2.00292,2.00411,2.00292,2.00408,82000000.0
2009-10-16 07:45:00,2.00404,2.00428,2.00342,2.0038,77000000.0
2009-10-16 07:50:00,2.00376,2.00384,2.00304,2.00358,97000000.0
2009-10-16 07:55:00,2.00372,2.00381,2.00149,2.00245,101000000.0
2009-10-16 08:00:00,2.00285,2.00429,2.00258,2.00429,106000000.0
2009-10-16 08:05:00,2.00433,2.00527,2.00343,2.00368,93000000.0
2009-10-16 08:10:00,2.0038,2.00408,2.00346,2.00402,118000000.0
2009-10-16 08:15:00,2.00403,2.00483,2.00357,2.00469,94000000.0
2009-10-16 08:20:00,2.00481,2.00504,2.00418,2.00438,101000000.0
2009-10-16 08:25:00,2.00436,2.00533,2.00337,2.00533,154000000.0
2009-10-16 08:30:00,2.00586,2.00731,2.00579,2.00591,216000000.0
2009-10-16 08:35:00,2.00617,2.00745,2.00617,2.00735,120000000.0
2009-10-16 08:40:00,2.00796,2.00796,2.00677,2.00729,123000000.0
2009-10-16 08:45:00,2.00733,2.0079,2.0071,2.0078,148000000.0
2009-10-16 08:50:00,2.00772,2.00796,2.00689,2.0069,232000000.0
2009-10-16 08:55:00,2.00678,2.00705,2.00598,2.00705,129000000.0
2009-10-16 09:00:00,2.00715,2.00735,2.00663,2.0068,98000000.0
2009-10-16 09:05:00,2.007,2.00778,2.00684,2.0075,129000000.0
2009-10-16 09:10:00,2.00746,2.00813,2.00724,2.00804,216000000.0
2009-10-16 09:15:00,2.00805,2.00805,2.00575,2.00597,232000000.0
2009-10-16 09:20:00,2.0058,2.00586,2.00493,2.00497,273000000.0
2009-10-16 09:25:00,2.00464,2.00516,2.00396,2.00495,194000000.0
2009-10-16 09:30:00,2.00465,2.0052,2.0042,2.00488,151000000.0
2009-10-16 09:35:00,2.00516,2.0063,2.00505,2.006,228000000.0
2009-10-16 09:40:00,2.00619,2.00654,2.00546,2.00628,226000000.0
2009-10-16 09:45:00,2.00646,2.00701,2.00586,2.00628,136000000.0
2009-10-16 09:50:00,2.00624,2.00624,2.00558,2.006,196000000.0
2009-10-16 09:55:00,2.00598,2.00598,2.0053,2.0053,190000000.0
2009-10-16 10:00:00,2.00526,2.00538,2.00465,2.00538,196000000.0
2009-10-16 10:05:00,2.00514,2.00529,2.0046,2.0046,232000000.0
2009-10-16 10:10:00,2.00465,2.00568,2.00465,2.00507,303000000.0
2009-10-16 10:15:00,2.00607,2.00676,2.00607,2.00662,225000000.0
2009-10-16 10:20:00,2.0067,2.00697,2.00624,2.00693,233000000.0
2009-10-16 10:25:00,2.0069,2.0069,2.00516,2.00592,301000000.0
2009-10-16 10:30:00,2.00554,2.00572,2.00433,2.00485,157000000.0
2009-10-16 10:35:00,2.00498,2.00522,2.0043,2.0043,140000000.0
2009-10-16 10:40:00,2.00432,2.00432,2.00161,2.00169,139000000.0
2009-10-16 10:45:00,2.00223,2.00246,2.00102,2.00177,165000000.0
2009-10-16 10:50:00,2.00188,2.00234,2.00114,2.00181,206000000.0
2009-10-16 10:55:00,2.00175,2.00187,2.00079,2.00157,176000000.0
2009-10-16 11:00:00,2.00146,2.00358,2.00146,2.00294,178000000.0
2009-10-16 11:05:00,2.00291,2.00313,2.0022,2.00313,142000000.0
2009-10-16 11:10:00,2.00336,2.00376,2.00305,2.00332,236000000.0
2009-10-16 11:15:00,2.00327,2.00358,2.00276,2.00324,218000000.0
2009-10-16 11:20:00,2.00343,2.00437,2.0034,2.0042,229000000.0
2009-10-16 11:25:00,2.00411,2.00439,2.00383,2.00399,183000000.0
2009-10-16 11:30:00,2.00392,2.00433,2.00367,2.00382,173000000.0
2009-10-16 11:35:00,2.00381,2.00439,2.00332,2.00439,231000000.0
2009-10-16 11:40:00,2.00427,2.00442,2.00256,2.00265,185000000.0
2009-10-16 11:45:00,2.00258,2.00384,2.00239,2.00384,169000000.0
2009-10-16 11:50:00,2.0039,2.00412,2.00313,2.00339,188000000.0
2009-10-16 11:55:00,2.00341,2.00366,2.00286,2.00342,200000000.0
2009-10-16 12:00:00,2.00344,2.00355,2.00319,2.00336,150000000.0
2009-10-16 12:05:00,2.00326,2.00334,2.00285,2.00303,112000000.0
2009-10-16 12:10:00,2.00304,2.00329,2.00235,2.00322,149000000.0
2009-10-16 12:15:00,2.00324,2.00367,2.00315,2.00344,180000000.0
2009-10-16 12:20:00,2.00352,2.00435,2.00299,2.00416,178000000.0
2009-10-16 12:25:00,2.00436,2.00468,2.00192,2.00192,208000000.0
2009-10-16 12:30:00,2.00216,2.00474,2.00216,2.00431,188000000.0
2009-10-16 12:35:00,2.00391,2.00516,2.00372,2.00483,110000000.0
2009-10-16 12:40:00,2.00478,2.00546,2.00422,2.0054,82000000.0
2009-10-16 12:45:00,2.00551,2.00697,2.00493,2.00689,160000000.0
2009-10-16 12:50:00,2.00689,2.00689,2.00547,2.00566,129000000.0
2009-10-16 12:55:00,2.00577,2.00579,2.00435,2.00537,131000000.0
2009-10-16 13:00:00,2.0054,2.00731,2.0054,2.00651,91000000.0
2009-10-16 13:05:00,2.00652,2.01011,2.00596,2.01011,126000000.0
2009-10-16 13:10:00,2.01017,2.01179,2.00997,2.01179,104000000.0
2009-10-16 13:15:00,2.01144,2.0115,2.0088,2.00909,141000000.0
2009-10-16 13:20:00,2.00932,2.01017,2.00915,2.01017,165000000.0
2009-10-16 13:25:00,2.01019,2.0111,2.00939,2.0111,128000000.0
2009-10-16 13:30:00,2.01123,2.01187,2.01077,2.01173,118000000.0
2009-10-16 13:35:00,2.01156,2.01166,2.01058,2.01065,143000000.0
2009-10-16 13:40:00,2.0106,2.01064,2.00973,2.01046,145000000.0
2009-10-16 13:45:00,2.01012,2.01111,2.01006,2.01069,101000000.0
2009-10-16 13:50:00,2.01031,2.01131,2.01029,2.01131,144000000.0
2009-10-16 13:55:00,2.0114,2.0114,2.01045,2.01055,144000000.0
2009-10-16 14:00:00,2.01044,2.01075,2.01016,2.01075,124000000.0
2009-10-16 14:05:00,2.01081,2.01204,2.01074,2.01204,128000000.0
2009-10-16 14:10:00,2.01201,2.0133,2.01198,2.01305,104000000.0
2009-10-16 14:15:00,2.01283,2.01393,2.012,2.01393,86000000.0
2009-10-16 14:20:00,2.01449,2.01898,2.01449,2.01705,84000000.0
2009-10-16 14:25:00,2.01694,2.01704,2.01603,2.01606,75000000.0
2009-10-16 14:30:00,2.01614,2.01764,2.01614,2.01692,61000000.0
2009-10-16 14:35:00,2.01668,2.0177,2.01627,2.01649,41000000.0
2009-10-16 14:40:00,2.01674,2.01674,2.01546,2.01584,40000000.0
2009-10-16 14:45:00,2.01598,2.01602,2.01508,2.01527,40000000.0
2009-10-16 14:50:00,2.01536,2.01558,2.01493,2.01529,37000000.0
2009-10-16 14:55:00,2.01507,2.01589,2.01436,2.01436,38000000.0
2009-10-16 15:00:00,2.01435,2.01521,2.01405,2.01521,37000000.0
2009-10-16 15:05:00,2.01497,2.01537,2.01319,2.01319,41000000.0
2009-10-16 15:10:00,2.01292,2.01337,2.0111,2.0111,42000000.0
2009-10-16 15:15:00,2.01069,2.01069,2.00884,2.00933,37000000.0
2009-10-16 15:20:00,2.00937,2.01094,2.00904,2.01081,42000000.0
2009-10-16 15:25:00,2.01109,2.01195,2.0104,2.01153,39000000.0
2009-10-16 15:30:00,2.0111,2.0115,2.01085,2.01126,44000000.0
2009-10-16 15:35:00,2.01139,2.01204,2.00935,2.01115,39000000.0
2009-10-16 15:40:00,2.01071,2.01155,2.01071,2.01105,44000000.0
2009-10-16 15:45:00,2.01075,2.01148,2.00933,2.00935,38000000.0
2009-10-16 15:50:00,2.00921,2.01106,2.00921,2.0108,42000000.0
2009-10-16 15:55:00,2.01147,2.01547,2.01147,2.01547,43000000.0
2009-10-16 16:00:00,2.01548,2.01562,2.01456,2.01523,43000000.0
2009-10-16 16:05:00,2.01526,2.01563,2.01412,2.01453,44000000.0
2009-10-16 16:10:00,2.0146,2.01563,2.01438,2.01438,44000000.0
2009-10-16 16:15:00,2.0144,2.0144,2.01244,2.01301,41000000.0
2009-10-16 16:20:00,2.01283,2.01283,2.01072,2.01178,41000000.0
2009-10-16 16:25:00,2.01199,2.01346,2.01118,2.01124,43000000.0
2009-10-16 16:30:00,2.01124,2.0118,2.01117,2.01178,42000000.0
2009-10-16 16:35:00,2.01174,2.01189,2.01079,2.01151,35000000.0
2009-10-16 16:40:00,2.01102,2.01262,2.01068,2.01248,42000000.0
2009-10-16 16:45:00,2.01236,2.01296,2.01219,2.01293,47000000.0
2009-10-16 16:50:00,2.01302,2.01302,2.01148,2.01159,37000000.0
2009-10-16 16:55:00,2.01169,2.01422,2.01169,2.01406,41000000.0
2009-10-16 17:00:00,2.01401,2.01402,2.01031,2.01172,34000000.0
2009-10-16 17:05:00,2.01188,2.01305,2.01139,2.01305,44000000.0
2009-10-16 17:10:00,2.01286,2.01286,2.01199,2.01207,40000000.0
2009-10-16 17:15:00,2.0124,2.01424,2.0124,2.01424,36000000.0
2009-10-16 17:20:00,2.01473,2.01473,2.01362,2.01362,41000000.0
2009-10-16 17:25:00,2.01337,2.01409,2.01303,2.01406,38000000.0
2009-10-16 17:30:00,2.01428,2.01428,2.013,2.01356,45000000.0
2009-10-16 17:35:00,2.0145,2.0155,2.01444,2.01542,36000000.0
2009-10-16 17:40:00,2.01557,2.01557,2.01484,2.01498,45000000.0
2009-10-16 17:45:00,2.01456,2.01456,2.01398,2.01425,37000000.0
2009-10-16 17:50:00,2.0142,2.01457,2.01397,2.01457,39000000.0
2009-10-16 17:55:00,2.01455,2.01488,2.01312,2.01334,44000000.0
2009-10-16 18:00:00,2.01326,2.01422,2.01326,2.01363,37000000.0
2009-10-16 18:05:00,2.01345,2.01414,2.01345,2.0139,44000000.0
2009-10-16 18:10:00,2.01362,2.01384,2.01234,2.01313,44000000.0
2009-10-16 18:15:00,2.01288,2.01384,2.01264,2.01363,42000000.0
2009-10-16 18:20:00,2.01314,2.01314,2.01021,2.01125,47000000.0
2009-10-16 18:25:00,2.0112,2.01174,2.01073,2.01139,36000000.0
2009-10-16 18:30:00,2.01144,2.01211,2.01121,2.01209,46000000.0
2009-10-16 18:35:00,2.01223,2.01317,2.01178,2.01312,38000000.0
2009-10-16 18:40:00,2.01322,2.01589,2.01314,2.01589,41000000.0
2009-10-16 18:45:00,2.01588,2.01588,2.01413,2.01413,44000000.0
2009-10-16 18:50:00,2.01409,2.01459,2.01385,2.01422,42000000.0
2009-10-16 18:55:00,2.01426,2.01558,2.01382,2.01555,41000000.0
2009-10-16 19:00:00,2.01561,2.01655,2.01558,2.01655,36000000.0
2009-10-16 19:05:00,2.01638,2.01668,2.01576,2.01632,40000000.0
2009-10-16 19:10:00,2.01633,2.01726,2.01544,2.01581,42000000.0
2009-10-16 19:15:00,2.01578,2.01585,2.01434,2.01442,42000000.0
2009-10-16 19:20:00,2.01435,2.01473,2.01381,2.01386,41000000.0
2009-10-16 19:25:00,2.014,2.01428,2.01391,2.0142,38000000.0
2009-10-16 19:30:00,2.01429,2.01436,2.01366,2.01395,39000000.0
2009-10-16 19:35:00,2.01409,2.01427,2.01319,2.01319,38000000.0
2009-10-16 19:40:00,2.01358,2.01428,2.01342,2.01388,42000000.0
2009-10-16 19:45:00,2.01385,2.01488,2.01365,2.01477,40000000.0
2009-10-16 19:50:00,2.01456,2.01456,2.01244,2.01254,36000000.0
2009-10-16 19:55:00,2.0122,2.01324,2.0122,2.01324,41000000.0
2009-10-16 20:00:00,2.01352,2.01411,2.01301,2.01383,36000000.0
2009-10-16 20:05:00,2.01395,2.01395,2.01344,2.01351,42000000.0
2009-10-16 20:10:00,2.01368,2.0143,2.01328,2.0143,39000000.0
2009-10-16 20:15:00,2.01386,2.01407,2.01366,2.01407,42000000.0
2009-10-16 20:20:00,2.01407,2.01442,2.01397,2.0141,40000000.0
2009-10-16 20:25:00,2.01394,2.01421,2.01357,2.01417,39000000.0
2009-10-16 20:30:00,2.01415,2.01444,2.01373,2.01399,37000000.0
2009-10-16 20:35:00,2.01381,2.01396,2.01343,2.01343,46000000.0
2009-10-16 20:40:00,2.01369,2.0138,2.0126,2.01299,39000000.0
2009-10-16 20:45:00,2.01299,2.01345,2.01288,2.01335,37000000.0
2009-10-16 20:50:00,2.01358,2.01395,2.01345,2.01382,42000000.0
2009-10-16 20:55:00,2.01358,2.01415,2.01323,2.01371,31000000.0
2009-10-16 21:00:00,2.01344,2.01418,2.01317,2.01366,35000000.0
2009-10-16 21:05:00,2.01397,2.01414,2.0129,2.0129,44000000.0
2009-10-16 21:10:00,2.01287,2.01403,2.01259,2.01376,34000000.0
2009-10-16 21:15:00,2.01305,2.01305,2.01214,2.01235,33000000.0
2009-10-16 21:20:00,2.01191,2.01266,2.01171,2.01191,35000000.0
2009-10-16 21:25:00,2.01197,2.01213,2.01161,2.01195,36000000.0
2009-10-16 21:30:00,2.01183,2.01204,2.01137,2.01204,45000000.0
2009-10-16 21:35:00,2.01202,2.01243,2.01192,2.01223,44000000.0
2009-10-16 21:40:00,2.01226,2.01368,2.01226,2.01238,33000000.0
2009-10-16 21:45:00,2.01197,2.01311,2.01197,2.01311,39000000.0
2009-10-16 21:50:00,2.01307,2.01307,2.01229,2.01274,34000000.0
2009-10-16 21:55:00,2.01294,2.01377,2.01294,2.01357,37000000.0
2009-10-16 22:00:00,2.01388,2.01388,2.0136,2.01373,38000000.0
2009-10-16 22:05:00,2.01283,2.0138,2.01268,2.01339,42000000.0
2009-10-16 22:10:00,2.01313,2.01325,2.01137,2.01173,40000000.0
2009-10-16 22:15:00,2.01194,2.01266,2.01011,2.01256,36000000.0
2009-10-16 22:20:00,2.01249,2.01285,2.01218,2.01285,35000000.0
2009-10-16 22:25:00,2.01299,2.0146,2.01279,2.01425,43000000.0
2009-10-16 22:30:00,2.01401,2.01506,2.01391,2.01466,38000000.0
2009-10-16 22:35:00,2.01491,2.01513,2.01382,2.01419,42000000.0
2009-10-16 22:40:00,2.01435,2.01438,2.01378,2.01378,34000000.0
2009-10-16 22:45:00,2.01347,2.01355,2.01315,2.01343,41000000.0
2009-10-16 22:50:00,2.01339,2.01344,2.01213,2.01213,38000000.0
2009-10-16 22:55:00,2.01193,2.01193,2.0105,2.01069,34000000.0
2009-10-18 23:00:00,2.01122,2.01605,2.01029,2.01605,8000000.0
2009-10-18 23:05:00,2.01722,2.01861,2.01722,2.01858,38000000.0
2009-10-18 23:10:00,2.01818,2.01854,2.01791,2.01824,42000000.0
2009-10-18 23:15:00,2.01819,2.01861,2.01795,2.01819,38000000.0
2009-10-18 23:20:00,2.01812,2.01819,2.01671,2.01672,38000000.0
2009-10-18 23:25:00,2.01654,2.01659,2.01591,2.01632,42000000.0
2009-10-18 23:30:00,2.01633,2.01705,2.01625,2.01636,42000000.0
2009-10-18 23:35:00,2.01638,2.01638,2.01523,2.01577,42000000.0
2009-10-18 23:40:00,2.01564,2.01664,2.01564,2.01664,38000000.0
2009-10-18 23:45:00,2.01476,2.01538,2.01417,2.01504,40000000.0
2009-10-18 23:50:00,2.01514,2.01527,2.01275,2.01469,41000000.0
2009-10-18 23:55:00,2.01524,2.01625,2.01462,2.01503,42000000.0
2009-10-19 00:00:00,2.01534,2.01607,2.01506,2.01525,36000000.0
2009-10-19 00:05:00,2.01504,2.0151,2.01419,2.01419,42000000.0
2009-10-19 00:10:00,2.01417,2.01479,2.01412,2.01422,42000000.0
2009-10-19 00:15:00,2.01428,2.0146,2.01267,2.01276,36000000.0
2009-10-19 00:20:00,2.01277,2.01307,2.0125,2.01289,42000000.0
2009-10-19 00:25:00,2.01289,2.01344,2.01264,2.01296,42000000.0
2009-10-19 00:30:00,2.0128,2.01291,2.01213,2.0129,39000000.0
2009-10-19 00:35:00,2.01299,2.01342,2.01282,2.01324,42000000.0
2009-10-19 00:40:00,2.01301,2.01398,2.01261,2.01361,41000000.0
2009-10-19 00:45:00,2.01371,2.01386,2.01209,2.0127,37000000.0
2009-10-19 00:50:00,2.0122,2.0122,2.00999,2.01069,36000000.0
2009-10-19 00:55:00,2.0107,2.01154,2.0107,2.01099,37000000.0
2009-10-19 01:00:00,2.01108,2.01144,2.01037,2.0109,42000000.0
2009-10-19 01:05:00,2.01082,2.01082,2.00999,2.01052,36000000.0
2009-10-19 01:10:00,2.01071,2.01074,2.00826,2.00826,43000000.0
2009-10-19 01:15:00,2.00859,2.00955,2.00829,2.009,36000000.0
2009-10-19 01:20:00,2.00894,2.01043,2.0089,2.01004,40000000.0
2009-10-19 01:25:00,2.00975,2.01023,2.009,2.00903,36000000.0
2009-10-19 01:30:00,2.00898,2.00974,2.00885,2.00932,40000000.0
2009-10-19 01:35:00,2.0093,2.00976,2.00894,2.00956,43000000.0
2009-10-19 01:40:00,2.00974,2.01166,2.00944,2.0112,47000000.0
2009-10-19 01:45:00,2.01121,2.01142,2.01025,2.01031,40000000.0
2009-10-19 01:50:00,2.01109,2.01116,2.0092,2.0098,38000000.0
2009-10-19 01:55:00,2.00983,2.01001,2.00653,2.00969,35000000.0
2009-10-19 02:00:00,2.00983,2.01038,2.00767,2.01038,35000000.0
2009-10-19 02:05:00,2.01021,2.01091,2.01014,2.01039,38000000.0
2009-10-19 02:10:00,2.01112,2.01245,2.01079,2.01242,35000000.0
2009-10-19 02:15:00,2.01221,2.01277,2.01176,2.01206,42000000.0
2009-10-19 02:20:00,2.01185,2.01266,2.01185,2.01236,38000000.0
2009-10-19 02:25:00,2.01266,2.01279,2.01166,2.01227,40000000.0
2009-10-19 02:30:00,2.01219,2.01241,2.01096,2.01148,36000000.0
2009-10-19 02:35:00,2.01185,2.01251,2.01104,2.01132,40000000.0
2009-10-19 02:40:00,2.01133,2.01168,2.01124,2.01163,36000000.0
2009-10-19 02:45:00,2.01153,2.01189,2.01068,2.01083,43000000.0
2009-10-19 02:50:00,2.0109,2.01168,2.01069,2.01156,36000000.0
2009-10-19 02:55:00,2.01142,2.01142,2.00984,2.00988,42000000.0
2009-10-19 03:00:00,2.00969,2.00985,2.00915,2.00915,37000000.0
2009-10-19 03:05:00,2.00927,2.00988,2.00836,2.00965,36000000.0
2009-10-19 03:10:00,2.00932,2.00981,2.00902,2.00968,37000000.0
2009-10-19 03:15:00,2.00954,2.01006,2.00919,2.00972,41000000.0
2009-10-19 03:20:00,2.00973,2.00983,2.00874,2.00898,42000000.0
2009-10-19 03:25:00,2.00939,2.00939,2.00854,2.00885,39000000.0
2009-10-19 03:30:00,2.00885,2.009,2.00762,2.00803,42000000.0
2009-10-19 03:35:00,2.00807,2.00875,2.00794,2.00864,42000000.0
2009-10-19 03:40:00,2.00869,2.00871,2.00661,2.00692,36000000.0
2009-10-19 03:45:00,2.00689,2.00689,2.00515,2.00607,42000000.0
2009-10-19 03:50:00,2.00615,2.00654,2.00544,2.00614,42000000.0
2009-10-19 03:55:00,2.00618,2.00731,2.00618,2.00673,36000000.0
2009-10-19 04:00:00,2.00667,2.00667,2.0051,2.00555,42000000.0
2009-10-19 04:05:00,2.00573,2.00683,2.00426,2.00612,41000000.0
2009-10-19 04:10:00,2.00643,2.00698,2.00561,2.00623,40000000.0
2009-10-19 04:15:00,2.00628,2.00676,2.00625,2.00654,35000000.0
2009-10-19 04:20:00,2.0062,2.00656,2.00588,2.00619,42000000.0
2009-10-19 04:25:00,2.00624,2.00624,2.00547,2.00607,42000000.0
2009-10-19 04:30:00,2.00602,2.00615,2.0058,2.00591,42000000.0
2009-10-19 04:35:00,2.00584,2.00615,2.00561,2.00566,38000000.0
2009-10-19 04:40:00,2.00578,2.00699,2.00571,2.00612,38000000.0
2009-10-19 04:45:00,2.00614,2.00642,2.0057,2.00642,42000000.0
2009-10-19 04:50:00,2.00636,2.00636,2.0031,2.0031,38000000.0
2009-10-19 04:55:00,2.00282,2.00342,2.00192,2.00192,38000000.0
2009-10-19 05:00:00,2.00148,2.00228,2.00109,2.00126,34000000.0
2009-10-19 05:05:00,2.00137,2.00243,2.00137,2.0022,38000000.0
2009-10-19 05:10:00,2.00231,2.00252,1.9994,1.9996,41000000.0
2009-10-19 05:15:00,1.99951,2.00024,1.99924,2.00014,34000000.0
2009-10-19 05:20:00,2.00012,2.00012,1.99945,2.00012,42000000.0
2009-10-19 05:25:00,2.00016,2.00016,1.99948,1.99957,38000000.0
2009-10-19 05:30:00,1.99972,1.99981,1.99893,1.99976,43000000.0
2009-10-19 05:35:00,1.99982,2.00066,1.99967,2.0001,35000000.0
2009-10-19 05:40:00,1.99956,2.00012,1.99781,1.9998,36000000.0
2009-10-19 05:45:00,1.99986,1.99986,1.99864,1.99891,40000000.0
2009-10-19 05:50:00,1.99902,1.99948,1.99897,1.99936,37000000.0
2009-10-19 05:55:00,1.99949,1.99991,1.99926,1.99947,38000000.0
2009-10-19 06:00:00,1.99919,1.99954,1.99887,1.99907,37000000.0
2009-10-19 06:05:00,1.999,1.999,1.99626,1.99721,34000000.0
2009-10-19 06:10:00,1.99691,1.99691,1.99626,1.99664,39000000.0
2009-10-19 06:15:00,1.9965,1.99727,1.99631,1.99717,33000000.0
2009-10-19 06:20:00,1.99709,1.99762,1.99655,1.99725,44000000.0
2009-10-19 06:25:00,1.99734,1.99777,1.99691,1.99777,45000000.0
2009-10-19 06:30:00,1.99828,1.99841,1.99768,1.9977,36000000.0
2009-10-19 06:35:00,1.99729,1.99799,1.99708,1.99782,35000000.0
2009-10-19 06:40:00,1.99819,1.99929,1.99819,1.99922,33000000.0
2009-10-19 06:45:00,1.99924,1.99955,1.9989,1.9989,34000000.0
2009-10-19 06:50:00,1.99855,1.99899,1.99823,1.99846,44000000.0
2009-10-19 06:55:00,1.99789,1.9983,1.99707,1.99762,35000000.0
2009-10-19 07:00:00,1.99751,1.99751,1.99644,1.99646,31000000.0
2009-10-19 07:05:00,1.99643,1.99664,1.9961,1.99649,40000000.0
2009-10-19 07:10:00,1.99625,1.9973,1.99625,1.99695,37000000.0
2009-10-19 07:15:00,1.99704,1.99741,1.99689,1.9972,39000000.0
2009-10-19 07:20:00,1.99687,1.99725,1.9963,1.99696,46000000.0
2009-10-19 07:25:00,1.99683,1.99698,1.9963,1.99632,37000000.0
2009-10-19 07:30:00,1.99609,1.99616,1.99535,1.99558,39000000.0
2009-10-19 07:35:00,1.99591,1.99602,1.99456,1.99483,40000000.0
2009-10-19 07:40:00,1.99498,1.99516,1.99414,1.99414,42000000.0
2009-10-19 07:45:00,1.99429,1.99717,1.99421,1.99632,39000000.0
2009-10-19 07:50:00,1.99636,1.99753,1.99619,1.99732,42000000.0
2009-10-19 07:55:00,1.99714,1.99792,1.99697,1.99723,36000000.0
2009-10-19 08:00:00,1.99712,1.99765,1.9968,1.99757,41000000.0
2009-10-19 08:05:00,1.99798,1.99958,1.99781,1.99922,36000000.0
2009-10-19 08:10:00,1.99903,1.99935,1.99882,1.99893,40000000.0
2009-10-19 08:15:00,1.99877,1.9993,1.99816,1.99816,42000000.0
2009-10-19 08:20:00,1.99773,1.99842,1.99667,1.99707,38000000.0
2009-10-19 08:25:00,1.99816,1.99827,1.9959,1.99697,39000000.0
2009-10-19 08:30:00,1.99696,1.9972,1.99617,1.9969,38000000.0
2009-10-19 08:35:00,1.99679,1.99816,1.99679,1.99708,41000000.0
2009-10-19 08:40:00,1.9973,1.99783,1.997,1.99705,42000000.0
2009-10-19 08:45:00,1.99682,1.99749,1.9949,1.99749,42000000.0
2009-10-19 08:50:00,1.99737,1.99737,1.99566,1.99626,40000000.0
2009-10-19 08:55:00,1.99626,1.99744,1.99626,1.99725,36000000.0
2009-10-19 09:00:00,1.9972,1.9972,1.99547,1.99547,41000000.0
2009-10-19 09:05:00,1.99569,1.99689,1.99569,1.99665,42000000.0
2009-10-19 09:10:00,1.99665,1.99726,1.99649,1.99711,44000000.0
2009-10-19 09:15:00,1.99691,1.99713,1.99639,1.99701,41000000.0
2009-10-19 09:20:00,1.99715,1.99799,1.99693,1.99799,38000000.0
2009-10-19 09:25:00,1.99787,1.99832,1.99757,1.99821,46000000.0
2009-10-19 09:30:00,1.99767,1.99881,1.99727,1.99868,36000000.0
2009-10-19 09:35:00,1.99906,2.00052,1.99845,1.99987,47000000.0
2009-10-19 09:40:00,1.9998,1.9998,1.99808,1.99808,42000000.0
2009-10-19 09:45:00,1.99795,1.99866,1.99767,1.99812,44000000.0
2009-10-19 09:50:00,1.99815,1.99831,1.99764,1.99824,44000000.0
2009-10-19 09:55:00,1.99849,1.99866,1.9971,1.99716,37000000.0
2009-10-19 10:00:00,1.99707,1.99707,1.99628,1.99653,44000000.0
2009-10-19 10:05:00,1.99691,1.99715,1.99638,1.99664,39000000.0
2009-10-19 10:10:00,1.99667,1.9973,1.99631,1.9966,37000000.0
2009-10-19 10:15:00,1.9967,1.99806,1.99654,1.99795,45000000.0
2009-10-19 10:20:00,1.9982,1.9988,1.99807,1.99849,36000000.0
2009-10-19 10:25:00,1.9983,1.99832,1.99643,1.99675,45000000.0
2009-10-19 10:30:00,1.99633,1.9964,1.99496,1.99516,38000000.0
2009-10-19 10:35:00,1.99526,1.99628,1.99485,1.99601,41000000.0
2009-10-19 10:40:00,1.99602,1.99655,1.99574,1.99639,36000000.0
2009-10-19 10:45:00,1.99649,1.99728,1.99621,1.9969,40000000.0
2009-10-19 10:50:00,1.99677,1.99719,1.99622,1.99669,44000000.0
2009-10-19 10:55:00,1.99649,1.99771,1.99447,1.99714,34000000.0
2009-10-19 11:00:00,1.99743,1.99839,1.99682,1.99827,41000000.0
2009-10-19 11:05:00,1.99826,1.99863,1.99811,1.99824,37000000.0
2009-10-19 11:10:00,1.99825,1.99877,1.99812,1.99845,47000000.0
2009-10-19 11:15:00,1.99815,1.99815,1.99728,1.99741,42000000.0
2009-10-19 11:20:00,1.99735,1.99785,1.99717,1.9972,35000000.0
2009-10-19 11:25:00,1.99693,1.99693,1.99647,1.99679,42000000.0
2009-10-19 11:30:00,1.99681,1.99737,1.99673,1.99737,43000000.0
2009-10-19 11:35:00,1.99731,1.99801,1.99711,1.99778,41000000.0
2009-10-19 11:40:00,1.99792,1.9983,1.99786,1.99801,41000000.0
2009-10-19 11:45:00,1.99816,1.99836,1.99713,1.99724,44000000.0
2009-10-19 11:50:00,1.997,1.99706,1.99614,1.99703,44000000.0
2009-10-19 11:55:00,1.99708,1.99761,1.99706,1.99754,43000000.0
2009-10-19 12:00:00,1.99754,1.9979,1.99714,1.99732,43000000.0
2009-10-19 12:05:00,1.99734,1.99753,1.99651,1.99665,42000000.0
2009-10-19 12:10:00,1.99678,1.99798,1.99669,1.99742,38000000.0
2009-10-19 12:15:00,1.99745,1.99745,1.99649,1.99652,44000000.0
2009-10-19 12:20:00,1.99648,1.99789,1.99515,1.99685,39000000.0
2009-10-19 12:25:00,1.99684,1.99739,1.99657,1.9968,39000000.0
2009-10-19 12:30:00,1.99686,1.9972,1.99652,1.99676,39000000.0
2009-10-19 12:35:00,1.99685,1.9982,1.99658,1.99803,42000000.0
2009-10-19 12:40:00,1.99819,1.99823,1.99714,1.99723,37000000.0
2009-10-19 12:45:00,1.99677,1.99853,1.99656,1.9983,42000000.0
2009-10-19 12:50:00,1.99834,1.99856,1.99792,1.99847,41000000.0
2009-10-19 12:55:00,1.9985,1.9985,1.99767,1.99809,37000000.0
2009-10-19 13:00:00,1.99829,1.99855,1.99767,1.99807,38000000.0
2009-10-19 13:05:00,1.998,1.998,1.9972,1.99734,37000000.0
2009-10-19 13:10:00,1.99709,1.99839,1.99689,1.99798,40000000.0
2009-10-19 13:15:00,1.99799,1.99926,1.99791,1.9988,40000000.0
2009-10-19 13:20:00,1.99925,1.99942,1.99892,1.999,41000000.0
2009-10-19 13:25:00,1.99895,1.99906,1.99789,1.99882,61000000.0
2009-10-19 13:30:00,1.99885,2.00038,1.99875,2.00002,75000000.0
2009-10-19 13:35:00,2.00013,2.00149,2.00002,2.00143,84000000.0
2009-10-19 13:40:00,2.0014,2.00175,2.00092,2.00141,86000000.0
2009-10-19 13:45:00,2.00135,2.00146,2.00062,2.00095,104000000.0
2009-10-19 13:50:00,2.00107,2.00113,2.00066,2.00112,128000000.0
2009-10-19 13:55:00,2.0011,2.0011,2.00041,2.0006,124000000.0
2009-10-19 14:00:00,2.00072,2.00079,2.00011,2.00055,144000000.0
2009-10-19 14:05:00,2.00036,2.00105,2.0001,2.00016,144000000.0
2009-10-19 14:10:00,2.00027,2.00072,1.99964,1.99972,101000000.0
2009-10-19 14:15:00,1.99965,2.00012,1.99896,2.0,145000000.0
2009-10-19 14:20:00,2.00018,2.00033,1.99914,2.00012,143000000.0
2009-10-19 14:25:00,2.0001,2.00023,1.99925,1.99958,118000000.0
2009-10-19 14:30:00,1.99925,1.99959,1.99903,1.99921,128000000.0
2009-10-19 14:35:00,1.99925,1.99926,1.99856,1.99882,165000000.0
2009-10-19 14:40:00,1.99877,1.99878,1.99774,1.99782,141000000.0
2009-10-19 14:45:00,1.99783,1.99963,1.99783,1.99963,104000000.0
2009-10-19 14:50:00,1.9998,2.00005,1.99938,1.99965,126000000.0
2009-10-19 14:55:00,1.99933,1.99954,1.99891,1.99897,91000000.0
2009-10-19 15:00:00,1.9987,1.9987,1.99771,1.9983,131000000.0
2009-10-19 15:05:00,1.99834,1.99866,1.99799,1.99799,129000000.0
2009-10-19 15:10:00,1.99806,1.99826,1.99762,1.99791,160000000.0
2009-10-19 15:15:00,1.99801,1.99825,1.99761,1.99766,82000000.0
2009-10-19 15:20:00,1.9976,1.99812,1.99742,1.99787,110000000.0
2009-10-19 15:25:00,1.99778,1.99818,1.99566,1.99566,188000000.0
2009-10-19 15:30:00,1.99594,1.99959,1.99594,1.99959,208000000.0
2009-10-19 15:35:00,1.99926,1.99926,1.99811,1.99873,178000000.0
2009-10-19 15:40:00,1.99854,1.999,1.99782,1.99883,180000000.0
2009-10-19 15:45:00,1.99882,2.00029,1.9985,2.00027,149000000.0
2009-10-19 15:50:00,2.00032,2.00089,2.00006,2.00089,112000000.0
2009-10-19 15:55:00,2.00073,2.00154,2.00005,2.00137,150000000.0
2009-10-19 16:00:00,2.00134,2.00134,1.99935,2.00005,200000000.0
2009-10-19 16:05:00,1.99942,1.99942,1.99764,1.99824,188000000.0
2009-10-19 16:10:00,1.99811,1.99841,1.9978,1.99811,169000000.0
2009-10-19 16:15:00,1.99814,1.99896,1.99791,1.99891,185000000.0
2009-10-19 16:20:00,1.9988,1.999,1.99558,1.9961,231000000.0
2009-10-19 16:25:00,1.99594,1.99711,1.9957,1.99701,173000000.0
2009-10-19 16:30:00,1.99694,1.99695,1.99578,1.99605,183000000.0
2009-10-19 16:35:00,1.99636,1.99658,1.99562,1.99611,229000000.0
2009-10-19 16:40:00,1.99638,1.99649,1.99476,1.9964,218000000.0
2009-10-19 16:45:00,1.99649,1.99649,1.99518,1.99532,236000000.0
2009-10-19 16:50:00,1.99547,1.99601,1.99529,1.99601,142000000.0
2009-10-19 16:55:00,1.99579,1.99588,1.99449,1.99449,178000000.0
2009-10-19 17:00:00,1.99439,1.99468,1.99402,1.99402,176000000.0
2009-10-19 17:05:00,1.99386,1.99413,1.99346,1.99391,206000000.0
2009-10-19 17:10:00,1.99389,1.99453,1.99385,1.99437,165000000.0
2009-10-19 17:15:00,1.99463,1.9947,1.99263,1.99263,139000000.0
2009-10-19 17:20:00,1.99255,1.99255,1.99042,1.99082,140000000.0
2009-10-19 17:25:00,1.99146,1.99146,1.98877,1.98883,157000000.0
2009-10-19 17:30:00,1.98928,1.98935,1.98807,1.98824,301000000.0
2009-10-19 17:35:00,1.98834,1.98856,1.9881,1.9881,233000000.0
2009-10-19 17:40:00,1.98819,1.98853,1.98723,1.98747,225000000.0
2009-10-19 17:45:00,1.98712,1.98719,1.98497,1.98539,303000000.0
2009-10-19 17:50:00,1.9849,1.98548,1.98448,1.98467,232000000.0
2009-10-19 17:55:00,1.98484,1.98519,1.98446,1.98447,196000000.0
2009-10-19 18:00:00,1.98442,1.98496,1.98296,1.98304,190000000.0
2009-10-19 18:05:00,1.98265,1.98265,1.98056,1.98058,196000000.0
2009-10-19 18:10:00,1.98065,1.98392,1.98065,1.98392,136000000.0
2009-10-19 18:15:00,1.98406,1.98459,1.98363,1.98414,226000000.0
2009-10-19 18:20:00,1.98426,1.9845,1.98412,1.98443,228000000.0
2009-10-19 18:25:00,1.98457,1.9848,1.98417,1.98417,151000000.0
2009-10-19 18:30:00,1.98351,1.98416,1.98279,1.98379,194000000.0
2009-10-19 18:35:00,1.98361,1.98415,1.98311,1.98355,273000000.0
2009-10-19 18:40:00,1.98358,1.98436,1.98331,1.98399,232000000.0
2009-10-19 18:45:00,1.98391,1.98399,1.98298,1.98371,216000000.0
2009-10-19 18:50:00,1.98373,1.98422,1.98354,1.98416,129000000.0
2009-10-19 18:55:00,1.98408,1.98418,1.98372,1.98378,98000000.0
2009-10-19 19:00:00,1.98361,1.98408,1.98337,1.98407,129000000.0
2009-10-19 19:05:00,1.98414,1.98415,1.98285,1.9832,232000000.0
2009-10-19 19:10:00,1.98331,1.98347,1.98256,1.98264,148000000.0
2009-10-19 19:15:00,1.98261,1.98279,1.98184,1.98216,123000000.0
2009-10-19 19:20:00,1.98219,1.98339,1.98219,1.98331,120000000.0
2009-10-19 19:25:00,1.98324,1.9838,1.98291,1.98323,216000000.0
2009-10-19 19:30:00,1.98319,1.98319,1.98202,1.98203,154000000.0
2009-10-19 19:35:00,1.98165,1.98197,1.98123,1.98126,101000000.0
2009-10-19 19:40:00,1.98104,1.98175,1.98102,1.9811,94000000.0
2009-10-19 19:45:00,1.98116,1.98251,1.98113,1.98241,118000000.0
2009-10-19 19:50:00,1.98274,1.98286,1.98232,1.98276,93000000.0
2009-10-19 19:55:00,1.98274,1.98313,1.98265,1.98278,106000000.0
2009-10-19 20:00:00,1.98257,1.98298,1.98229,1.98253,101000000.0
2009-10-19 20:05:00,1.98303,1.98348,1.98296,1.98321,97000000.0
2009-10-19 20:10:00,1.98322,1.98335,1.98235,1.98273,77000000.0
2009-10-19 20:15:00,1.98264,1.98292,1.98252,1.98282,82000000.0
2009-10-19 20:20:00,1.98259,1.98302,1.98231,1.98251,54000000.0
2009-10-19 20:25:00,1.98258,1.98286,1.98198,1.98266,76000000.0
2009-10-19 20:30:00,1.98266,1.98296,1.98208,1.9824,106000000.0
2009-10-19 20:35:00,1.98252,1.98268,1.98205,1.98216,60000000.0
2009-10-19 20:40:00,1.98237,1.98252,1.98188,1.98212,49000000.0
2009-10-19 20:45:00,1.98219,1.98237,1.98107,1.98145,61000000.0
2009-10-19 20:50:00,1.98155,1.98161,1.98076,1.98144,59000000.0
2009-10-19 20:55:00,1.98166,1.98241,1.98158,1.98204,56000000.0
2009-10-19 21:00:00,1.98204,1.98232,1.98158,1.98158,66000000.0
2009-10-19 21:05:00,1.98173,1.98234,1.98161,1.98215,46000000.0
2009-10-19 21:10:00,1.98238,1.98286,1.98061,1.98255,41000000.0
2009-10-19 21:15:00,1.98267,1.98289,1.98199,1.98201,39000000.0
2009-10-19 21:20:00,1.98204,1.98309,1.98204,1.98275,45000000.0
2009-10-19 21:25:00,1.98258,1.98322,1.98231,1.98298,88000000.0
2009-10-19 21:30:00,1.98293,1.98336,1.98227,1.98258,41000000.0
2009-10-19 21:35:00,1.98282,1.983,1.98259,1.98284,72000000.0
2009-10-19 21:40:00,1.98287,1.98334,1.98278,1.98321,61000000.0
2009-10-19 21:45:00,1.98312,1.98331,1.98189,1.98207,50000000.0
2009-10-19 21:50:00,1.9818,1.98217,1.9813,1.9813,45000000.0
2009-10-19 21:55:00,1.98128,1.9814,1.98036,1.98051,87000000.0
2009-10-19 22:00:00,1.98056,1.98141,1.98025,1.98036,86000000.0
2009-10-19 22:05:00,1.98023,1.98036,1.97981,1.97989,82000000.0
2009-10-19 22:10:00,1.98,1.98005,1.97817,1.97934,57000000.0
2009-10-19 22:15:00,1.97927,1.97954,1.97895,1.97895,47000000.0
2009-10-19 22:20:00,1.97885,1.97934,1.97679,1.97679,54000000.0
2009-10-19 22:25:00,1.97639,1.97653,1.97551,1.97653,43000000.0
2009-10-19 22:30:00,1.97669,1.97669,1.97346,1.97434,125000000.0
2009-10-19 22:35:00,1.97442,1.9749,1.9737,1.9749,107000000.0
2009-10-19 22:40:00,1.9754,1.97634,1.9748,1.97548,53000000.0
2009-10-19 22:45:00,1.97534,1.97582,1.9745,1.97456,57000000.0
2009-10-19 22:50:00,1.97487,1.97659,1.97458,1.97648,53000000.0
2009-10-19 22:55:00,1.97628,1.9766,1.97607,1.9766,40000000.0
2009-10-19 23:00:00,1.9758,1.97601,1.97508,1.97553,52000000.0
2009-10-19 23:05:00,1.97521,1.97667,1.97466,1.97667,50000000.0
2009-10-19 23:10:00,1.97673,1.97692,1.97601,1.97615,37000000.0
2009-10-19 23:15:00,1.97712,1.97769,1.9769,1.97755,48000000.0
2009-10-19 23:20:00,1.97739,1.97746,1.9763,1.97658,34000000.0
2009-10-19 23:25:00,1.97668,1.9777,1.97632,1.9766,67000000.0
2009-10-19 23:30:00,1.97689,1.97701,1.97602,1.97609,56000000.0
2009-10-19 23:35:00,1.9765,1.97741,1.97638,1.97695,47000000.0
2009-10-19 23:40:00,1.97712,1.97903,1.97691,1.97903,64000000.0
2009-10-19 23:45:00,1.97892,1.97892,1.97748,1.97748,37000000.0
2009-10-19 23:50:00,1.97748,1.97753,1.97603,1.97603,40000000.0
2009-10-19 23:55:00,1.97649,1.97755,1.97644,1.97664,72000000.0
2009-10-20 00:00:00,1.97668,1.97745,1.97631,1.97705,46000000.0
2009-10-20 00:05:00,1.9776,1.97767,1.97639,1.97656,41000000.0
2009-10-20 00:10:00,1.97636,1.97769,1.97635,1.97699,57000000.0
2009-10-20 00:15:00,1.97665,1.97786,1.97664,1.97767,39000000.0
2009-10-20 00:20:00,1.97761,1.9787,1.97739,1.9787,42000000.0
2009-10-20 00:25:00,1.97808,1.97844,1.97756,1.97789,43000000.0
2009-10-20 00:30:00,1.97805,1.97868,1.97796,1.97839,52000000.0
2009-10-20 00:35:00,1.97826,1.9784,1.97644,1.97829,34000000.0
2009-10-20 00:40:00,1.97816,1.97856,1.97761,1.97798,32000000.0
2009-10-20 00:45:00,1.97824,1.97851,1.97804,1.97844,51000000.0
2009-10-20 00:50:00,1.97848,1.97857,1.97818,1.97819,44000000.0
2009-10-20 00:55:00,1.97819,1.97859,1.97741,1.97859,36000000.0
2009-10-20 01:00:00,1.97873,1.97936,1.97856,1.97936,54000000.0
2009-10-20 01:05:00,1.97916,1.97916,1.97832,1.97836,33000000.0
2009-10-20 01:10:00,1.97898,1.97989,1.97837,1.97943,49000000.0
2009-10-20 01:15:00,1.97926,1.97937,1.97797,1.97866,47000000.0
2009-10-20 01:20:00,1.97876,1.97968,1.97851,1.9795,45000000.0
2009-10-20 01:25:00,1.97954,1.97982,1.97893,1.97979,57000000.0
2009-10-20 01:30:00,1.97988,1.98033,1.97909,1.97909,69000000.0
2009-10-20 01:35:00,1.97897,1.98007,1.97864,1.98004,48000000.0
2009-10-20 01:40:00,1.98008,1.98024,1.97922,1.97935,40000000.0
2009-10-20 01:45:00,1.97926,1.97949,1.97919,1.9792,43000000.0
2009-10-20 01:50:00,1.97916,1.97916,1.9787,1.97899,55000000.0
2009-10-20 01:55:00,1.97925,1.97951,1.97849,1.97849,63000000.0
2009-10-20 02:00:00,1.97885,1.97994,1.97799,1.97945,35000000.0
2009-10-20 02:05:00,1.97941,1.98006,1.97941,1.97991,38000000.0
2009-10-20 02:10:00,1.97999,1.98074,1.97978,1.98071,35000000.0
2009-10-20 02:15:00,1.98075,1.98087,1.98008,1.98034,42000000.0
2009-10-20 02:20:00,1.98023,1.98215,1.98023,1.98202,38000000.0
2009-10-20 02:25:00,1.98212,1.98217,1.9817,1.98212,40000000.0
2009-10-20 02:30:00,1.98149,1.98149,1.98022,1.98147,36000000.0
2009-10-20 02:35:00,1.98157,1.98264,1.98147,1.98246,40000000.0
2009-10-20 02:40:00,1.98281,1.98331,1.98237,1.98292,36000000.0
2009-10-20 02:45:00,1.98282,1.98356,1.98282,1.98356,37000000.0
2009-10-20 02:50:00,1.98395,1.98449,1.98342,1.98449,36000000.0
2009-10-20 02:55:00,1.98448,1.98448,1.98298,1.98298,42000000.0
2009-10-20 03:00:00,1.98279,1.98395,1.98223,1.98392,37000000.0
2009-10-20 03:05:00,1.98392,1.98425,1.98356,1.98418,36000000.0
2009-10-20 03:10:00,1.98426,1.98503,1.98347,1.98503,37000000.0
2009-10-20 03:15:00,1.98508,1.98526,1.98427,1.98468,41000000.0
2009-10-20 03:20:00,1.98453,1.98504,1.98333,1.98443,42000000.0
2009-10-20 03:25:00,1.9845,1.98544,1.98437,1.98473,39000000.0
2009-10-20 03:30:00,1.98477,1.98491,1.98265,1.98337,42000000.0
2009-10-20 03:35:00,1.98357,1.98514,1.98352,1.98514,42000000.0
2009-10-20 03:40:00,1.98519,1.98519,1.98419,1.98433,36000000.0
2009-10-20 03:45:00,1.98436,1.98445,1.98319,1.98341,42000000.0
2009-10-20 03:50:00,1.98347,1.98409,1.98335,1.98367,42000000.0
2009-10-20 03:55:00,1.9834,1.98417,1.98314,1.98414,36000000.0
2009-10-20 04:00:00,1.98401,1.98401,1.98313,1.98356,42000000.0
2009-10-20 04:05:00,1.98329,1.9835,1.98113,1.98286,41000000.0
2009-10-20 04:10:00,1.98371,1.9838,1.98264,1.98315,40000000.0
2009-10-20 04:15:00,1.98345,1.9837,1.9829,1.98345,34000000.0
2009-10-20 04:20:00,1.98319,1.98319,1.98159,1.98254,38000000.0
2009-10-20 04:25:00,1.98272,1.98272,1.98175,1.98193,42000000.0
2009-10-20 04:30:00,1.98199,1.98236,1.98156,1.98222,42000000.0
2009-10-20 04:35:00,1.98213,1.98282,1.98213,1.98262,38000000.0
2009-10-20 04:40:00,1.98258,1.98266,1.98192,1.98211,38000000.0
2009-10-20 04:45:00,1.98219,1.98438,1.98204,1.98431,42000000.0
2009-10-20 04:50:00,1.98423,1.98433,1.98343,1.98346,38000000.0
2009-10-20 04:55:00,1.9835,1.98389,1.98316,1.98328,38000000.0
2009-10-20 05:00:00,1.98308,1.98359,1.98305,1.98321,34000000.0
2009-10-20 05:05:00,1.98308,1.98398,1.98308,1.98379,38000000.0
2009-10-20 05:10:00,1.98367,1.9841,1.98348,1.984,41000000.0
2009-10-20 05:15:00,1.98403,1.98435,1.98373,1.98425,34000000.0
2009-10-20 05:20:00,1.98423,1.98458,1.98355,1.98458,42000000.0
2009-10-20 05:25:00,1.98461,1.98465,1.98433,1.98448,38000000.0
2009-10-20 05:30:00,1.98463,1.98496,1.98427,1.98483,43000000.0
2009-10-20 05:35:00,1.98495,1.98565,1.98484,1.98559,35000000.0
2009-10-20 05:40:00,1.98585,1.98585,1.98259,1.98449,36000000.0
2009-10-20 05:45:00,1.98447,1.98464,1.98335,1.98362,40000000.0
2009-10-20 05:50:00,1.98378,1.98508,1.98378,1.98469,37000000.0
2009-10-20 05:55:00,1.9845,1.98487,1.98374,1.98486,43000000.0
2009-10-20 06:00:00,1.98476,1.98653,1.98476,1.98646,37000000.0
2009-10-20 06:05:00,1.98641,1.98784,1.98607,1.98699,34000000.0
2009-10-20 06:10:00,1.98693,1.98733,1.98617,1.98617,39000000.0
2009-10-20 06:15:00,1.98696,1.98708,1.98604,1.98641,33000000.0
2009-10-20 06:20:00,1.98656,1.98658,1.98606,1.9864,44000000.0
2009-10-20 06:25:00,1.98642,1.98642,1.98532,1.98606,45000000.0
2009-10-20 06:30:00,1.98606,1.98639,1.98587,1.9859,36000000.0
2009-10-20 06:35:00,1.98563,1.98635,1.98544,1.98611,35000000.0
2009-10-20 06:40:00,1.98625,1.98641,1.98574,1.98574,33000000.0
2009-10-20 06:45:00,1.98561,1.98569,1.98468,1.98524,34000000.0
2009-10-20 06:50:00,1.98514,1.9853,1.98423,1.98501,44000000.0
2009-10-20 06:55:00,1.98513,1.98562,1.98483,1.98508,34000000.0
2009-10-20 07:00:00,1.9849,1.9849,1.9834,1.98433,31000000.0
2009-10-20 07:05:00,1.9847,1.98549,1.98454,1.98476,40000000.0
2009-10-20 07:10:00,1.98455,1.98459,1.98405,1.98424,37000000.0
2009-10-20 07:15:00,1.98429,1.98442,1.98383,1.98418,39000000.0
2009-10-20 07:20:00,1.98405,1.98494,1.98405,1.98445,41000000.0
2009-10-20 07:25:00,1.98452,1.98578,1.98427,1.98536,37000000.0
2009-10-20 07:30:00,1.98547,1.98599,1.98533,1.98554,39000000.0
2009-10-20 07:35:00,1.98595,1.98697,1.9857,1.98688,40000000.0
2009-10-20 07:40:00,1.98741,1.98785,1.98686,1.98686,42000000.0
2009-10-20 07:45:00,1.98739,1.98839,1.98735,1.98798,39000000.0
2009-10-20 07:50:00,1.98801,1.98827,1.98768,1.98816,36000000.0
2009-10-20 07:55:00,1.9882,1.9882,1.9868,1.98757,36000000.0
2009-10-20 08:00:00,1.98699,1.98772,1.98658,1.98658,41000000.0
2009-10-20 08:05:00,1.98648,1.9879,1.9863,1.98771,36000000.0
2009-10-20 08:10:00,1.98763,1.98763,1.98623,1.98655,37000000.0
2009-10-20 08:15:00,1.98679,1.98686,1.98607,1.98626,42000000.0
2009-10-20 08:20:00,1.98592,1.98684,1.98592,1.98668,38000000.0
2009-10-20 08:25:00,1.98637,1.98644,1.98497,1.98601,43000000.0
2009-10-20 08:30:00,1.98648,1.9867,1.98561,1.98654,38000000.0
2009-10-20 08:35:00,1.98655,1.9867,1.98611,1.98637,41000000.0
2009-10-20 08:40:00,1.98645,1.98675,1.98628,1.98636,42000000.0
2009-10-20 08:45:00,1.98603,1.98639,1.98474,1.98635,42000000.0
2009-10-20 08:50:00,1.98607,1.98627,1.98536,1.98573,40000000.0
2009-10-20 08:55:00,1.98568,1.98625,1.98456,1.98456,36000000.0
2009-10-20 09:00:00,1.98427,1.9856,1.98415,1.98542,41000000.0
2009-10-20 09:05:00,1.98539,1.98666,1.98539,1.9859,44000000.0
2009-10-20 09:10:00,1.9858,1.98699,1.9855,1.98579,44000000.0
2009-10-20 09:15:00,1.98581,1.98596,1.98507,1.98532,41000000.0
2009-10-20 09:20:00,1.98531,1.9858,1.98483,1.9858,38000000.0
2009-10-20 09:25:00,1.9859,1.98619,1.98555,1.98576,46000000.0
2009-10-20 09:30:00,1.98591,1.98612,1.98571,1.98591,36000000.0
2009-10-20 09:35:00,1.98588,1.98689,1.98497,1.98656,47000000.0
2009-10-20 09:40:00,1.98661,1.98732,1.98638,1.98716,43000000.0
2009-10-20 09:45:00,1.9872,1.98743,1.98673,1.98697,44000000.0
2009-10-20 09:50:00,1.98675,1.98716,1.9865,1.9865,44000000.0
2009-10-20 09:55:00,1.98668,1.98708,1.98603,1.98696,37000000.0
2009-10-20 10:00:00,1.98712,1.98722,1.98635,1.98635,44000000.0
2009-10-20 10:05:00,1.9862,1.98695,1.98586,1.98602,39000000.0
2009-10-20 10:10:00,1.98581,1.98618,1.98523,1.98534,37000000.0
2009-10-20 10:15:00,1.98564,1.98593,1.98547,1.98577,45000000.0
2009-10-20 10:20:00,1.98552,1.98552,1.98443,1.98455,36000000.0
2009-10-20 10:25:00,1.98416,1.9843,1.98382,1.98415,45000000.0
2009-10-20 10:30:00,1.98425,1.98451,1.98367,1.9841,38000000.0
2009-10-20 10:35:00,1.98418,1.98418,1.98336,1.98351,41000000.0
2009-10-20 10:40:00,1.98333,1.98659,1.98329,1.98659,36000000.0
2009-10-20 10:45:00,1.9865,1.98668,1.98583,1.98647,40000000.0
2009-10-20 10:50:00,1.98658,1.98717,1.98655,1.98704,44000000.0
2009-10-20 10:55:00,1.98707,1.98745,1.98524,1.98718,38000000.0
2009-10-20 11:00:00,1.98698,1.98705,1.98519,1.98663,41000000.0
2009-10-20 11:05:00,1.98677,1.98698,1.98553,1.98563,37000000.0
2009-10-20 11:10:00,1.98574,1.98623,1.98556,1.98594,47000000.0
2009-10-20 11:15:00,1.98605,1.98674,1.98569,1.98598,42000000.0
2009-10-20 11:20:00,1.98592,1.9866,1.98582,1.98627,35000000.0
2009-10-20 11:25:00,1.98626,1.98673,1.98603,1.98665,42000000.0
2009-10-20 11:30:00,1.98659,1.98676,1.98645,1.98666,43000000.0
2009-10-20 11:35:00,1.98665,1.98706,1.98636,1.98639,41000000.0
2009-10-20 11:40:00,1.98633,1.98739,1.98517,1.98697,41000000.0
2009-10-20 11:45:00,1.98688,1.98719,1.98618,1.98674,44000000.0
2009-10-20 11:50:00,1.98646,1.98755,1.98635,1.98725,44000000.0
2009-10-20 11:55:00,1.98716,1.9873,1.98693,1.98714,43000000.0
2009-10-20 12:00:00,1.98715,1.98715,1.98614,1.98627,43000000.0
2009-10-20 12:05:00,1.98621,1.98672,1.98606,1.9863,42000000.0
2009-10-20 12:10:00,1.98655,1.98688,1.98618,1.98683,43000000.0
2009-10-20 12:15:00,1.98667,1.98712,1.98659,1.987,44000000.0
2009-10-20 12:20:00,1.98667,1.98679,1.98488,1.98639,39000000.0
2009-10-20 12:25:00,1.98653,1.98697,1.98634,1.98665,39000000.0
2009-10-20 12:30:00,1.98702,1.98744,1.98661,1.98689,39000000.0
2009-10-20 12:35:00,1.98697,1.9872,1.98637,1.98646,42000000.0
2009-10-20 12:40:00,1.98644,1.98691,1.98638,1.98691,37000000.0
2009-10-20 12:45:00,1.98649,1.98734,1.98645,1.98672,42000000.0
2009-10-20 12:50:00,1.98663,1.98713,1.9865,1.98694,41000000.0
2009-10-20 12:55:00,1.98662,1.98708,1.98648,1.98657,37000000.0
2009-10-20 13:00:00,1.9866,1.9866,1.98531,1.98536,38000000.0
2009-10-20 13:05:00,1.9854,1.9854,1.98295,1.98329,43000000.0
2009-10-20 13:10:00,1.98352,1.98418,1.98287,1.98297,40000000.0
2009-10-20 13:15:00,1.98268,1.98355,1.98252,1.98309,40000000.0
2009-10-20 13:20:00,1.98323,1.98366,1.98299,1.98352,41000000.0
2009-10-20 13:25:00,1.9835,1.98385,1.98331,1.98331,61000000.0
2009-10-20 13:30:00,1.98325,1.98326,1.9815,1.98188,75000000.0
2009-10-20 13:35:00,1.98216,1.98289,1.98216,1.98262,84000000.0
2009-10-20 13:40:00,1.98261,1.98313,1.98249,1.98279,86000000.0
2009-10-20 13:45:00,1.98285,1.9834,1.98285,1.9829,104000000.0
2009-10-20 13:50:00,1.98289,1.98306,1.98244,1.98244,128000000.0
2009-10-20 13:55:00,1.98233,1.98259,1.9819,1.9819,124000000.0
2009-10-20 14:00:00,1.98196,1.98196,1.98161,1.98174,144000000.0
2009-10-20 14:05:00,1.98183,1.98378,1.98183,1.98378,144000000.0
2009-10-20 14:10:00,1.98382,1.98382,1.98283,1.98285,101000000.0
2009-10-20 14:15:00,1.98293,1.98397,1.9828,1.98381,145000000.0
2009-10-20 14:20:00,1.98384,1.98475,1.98384,1.98432,143000000.0
2009-10-20 14:25:00,1.98391,1.98595,1.98391,1.98539,118000000.0
2009-10-20 14:30:00,1.98526,1.98631,1.98502,1.98605,128000000.0
2009-10-20 14:35:00,1.98631,1.98631,1.98498,1.98542,165000000.0
2009-10-20 14:40:00,1.98536,1.98557,1.98486,1.98501,141000000.0
2009-10-20 14:45:00,1.98486,1.98495,1.9839,1.98409,104000000.0
2009-10-20 14:50:00,1.98381,1.98406,1.98338,1.98391,126000000.0
2009-10-20 14:55:00,1.98401,1.9857,1.98401,1.98554,91000000.0
2009-10-20 15:00:00,1.9857,1.98683,1.98564,1.98587,131000000.0
2009-10-20 15:05:00,1.98562,1.98576,1.9844,1.98485,129000000.0
2009-10-20 15:10:00,1.98458,1.98509,1.9841,1.98487,160000000.0
2009-10-20 15:15:00,1.98454,1.98574,1.98438,1.98559,82000000.0
2009-10-20 15:20:00,1.98575,1.98635,1.98512,1.98565,110000000.0
2009-10-20 15:25:00,1.98528,1.98545,1.98216,1.98252,188000000.0
2009-10-20 15:30:00,1.98326,1.98642,1.98326,1.98483,208000000.0
2009-10-20 15:35:00,1.98473,1.98582,1.98322,1.98582,178000000.0
2009-10-20 15:40:00,1.9857,1.98668,1.98545,1.98627,180000000.0
2009-10-20 15:45:00,1.98664,1.98713,1.9857,1.98583,149000000.0
2009-10-20 15:50:00,1.98611,1.98702,1.98582,1.9864,112000000.0
2009-10-20 15:55:00,1.98632,1.98638,1.98468,1.98468,150000000.0
2009-10-20 16:00:00,1.98409,1.98452,1.98357,1.98437,200000000.0
2009-10-20 16:05:00,1.98425,1.98533,1.98425,1.98516,188000000.0
2009-10-20 16:10:00,1.98546,1.98669,1.98533,1.98645,169000000.0
2009-10-20 16:15:00,1.98623,1.98741,1.98615,1.98722,185000000.0
2009-10-20 16:20:00,1.98738,1.98768,1.98577,1.98593,231000000.0
2009-10-20 16:25:00,1.98611,1.98742,1.98603,1.98742,173000000.0
2009-10-20 16:30:00,1.98726,1.98937,1.98725,1.98937,183000000.0
2009-10-20 16:35:00,1.98967,1.99048,1.98966,1.99048,229000000.0
2009-10-20 16:40:00,1.99037,1.99109,1.99036,1.991,218000000.0
2009-10-20 16:45:00,1.99106,1.99163,1.99066,1.99157,236000000.0
2009-10-20 16:50:00,1.99175,1.99175,1.99077,1.99094,142000000.0
2009-10-20 16:55:00,1.99073,1.99322,1.99069,1.99322,178000000.0
2009-10-20 17:00:00,1.99313,1.99368,1.99253,1.99254,176000000.0
2009-10-20 17:05:00,1.99232,1.99235,1.99166,1.99166,206000000.0
2009-10-20 17:10:00,1.99183,1.9935,1.99145,1.99326,165000000.0
2009-10-20 17:15:00,1.99354,1.9951,1.9935,1.99497,139000000.0
2009-10-20 17:20:00,1.99497,1.99524,1.99439,1.99463,140000000.0
2009-10-20 17:25:00,1.9946,1.99649,1.9944,1.99614,157000000.0
2009-10-20 17:30:00,1.99582,1.99766,1.99519,1.99766,301000000.0
2009-10-20 17:35:00,1.99793,1.99836,1.99628,1.99679,233000000.0
2009-10-20 17:40:00,1.99614,1.99614,1.99439,1.99498,225000000.0
2009-10-20 17:45:00,1.99482,1.99788,1.99404,1.99788,303000000.0
2009-10-20 17:50:00,1.99917,1.99975,1.99793,1.99811,232000000.0
2009-10-20 17:55:00,1.99828,1.99873,1.99759,1.99794,196000000.0
2009-10-20 18:00:00,1.9979,1.99803,1.99689,1.99701,190000000.0
2009-10-20 18:05:00,1.99689,1.99801,1.99689,1.99784,196000000.0
2009-10-20 18:10:00,1.99789,1.99798,1.99603,1.99688,136000000.0
2009-10-20 18:15:00,1.99676,1.99704,1.99629,1.99648,226000000.0
2009-10-20 18:20:00,1.9967,1.99692,1.99599,1.99611,228000000.0
2009-10-20 18:25:00,1.99625,1.99704,1.99525,1.99704,151000000.0
2009-10-20 18:30:00,1.99802,1.99989,1.99802,1.99928,194000000.0
2009-10-20 18:35:00,1.99993,2.00066,1.9997,2.00038,273000000.0
2009-10-20 18:40:00,2.00031,2.00049,1.99961,1.99978,232000000.0
2009-10-20 18:45:00,1.99941,1.99958,1.99746,1.9977,216000000.0
2009-10-20 18:50:00,1.99742,1.99758,1.99658,1.99715,129000000.0
2009-10-20 18:55:00,1.99698,1.99809,1.99666,1.99809,98000000.0
2009-10-20 19:00:00,1.99818,1.99835,1.99751,1.99751,129000000.0
2009-10-20 19:05:00,1.99753,1.99771,1.99597,1.99672,232000000.0
2009-10-20 19:10:00,1.99681,1.99728,1.99665,1.99703,148000000.0
2009-10-20 19:15:00,1.99696,1.99696,1.99612,1.99658,123000000.0
2009-10-20 19:20:00,1.99641,1.99682,1.99641,1.99652,120000000.0
2009-10-20 19:25:00,1.99653,1.99682,1.99594,1.99682,216000000.0
2009-10-20 19:30:00,1.99705,1.99743,1.99666,1.99722,154000000.0
2009-10-20 19:35:00,1.99714,1.99715,1.99632,1.99643,101000000.0
2009-10-20 19:40:00,1.99628,1.99789,1.99628,1.99769,94000000.0
2009-10-20 19:45:00,1.99788,1.99845,1.99698,1.99704,118000000.0
2009-10-20 19:50:00,1.99688,1.99699,1.99662,1.99674,93000000.0
2009-10-20 19:55:00,1.99666,1.99746,1.99633,1.99746,106000000.0
2009-10-20 20:00:00,1.99709,1.99713,1.99679,1.9969,101000000.0
2009-10-20 20:05:00,1.99685,1.99699,1.99585,1.99585,97000000.0
2009-10-20 20:10:00,1.9963,1.99675,1.99624,1.99663,77000000.0
2009-10-20 20:15:00,1.99669,1.99669,1.99597,1.99597,82000000.0
2009-10-20 20:20:00,1.99598,1.99668,1.99568,1.99638,54000000.0
2009-10-20 20:25:00,1.99585,1.99687,1.99535,1.99648,76000000.0
2009-10-20 20:30:00,1.99667,1.99704,1.99635,1.99667,106000000.0
2009-10-20 20:35:00,1.99662,1.99701,1.99649,1.99698,60000000.0
2009-10-20 20:40:00,1.99676,1.99709,1.99618,1.99671,49000000.0
2009-10-20 20:45:00,1.99674,1.99694,1.99577,1.99608,61000000.0
2009-10-20 20:50:00,1.99612,1.99612,1.99506,1.99529,59000000.0
2009-10-20 20:55:00,1.99529,1.99565,1.99518,1.99549,56000000.0
2009-10-20 21:00:00,1.99544,1.99552,1.99487,1.99508,66000000.0
2009-10-20 21:05:00,1.99515,1.99547,1.99445,1.99547,46000000.0
2009-10-20 21:10:00,1.99547,1.99623,1.99398,1.99623,41000000.0
2009-10-20 21:15:00,1.99626,1.99637,1.99558,1.99581,39000000.0
2009-10-20 21:20:00,1.9958,1.99629,1.99471,1.99586,45000000.0
2009-10-20 21:25:00,1.99583,1.99583,1.99478,1.99557,88000000.0
2009-10-20 21:30:00,1.99557,1.99564,1.99437,1.99442,41000000.0
2009-10-20 21:35:00,1.99478,1.99507,1.99407,1.99435,72000000.0
2009-10-20 21:40:00,1.99477,1.99528,1.99463,1.99503,61000000.0
2009-10-20 21:45:00,1.99497,1.99552,1.99489,1.9953,48000000.0
2009-10-20 21:50:00,1.9953,1.99547,1.99432,1.99459,45000000.0
2009-10-20 21:55:00,1.99557,1.99557,1.99419,1.99519,87000000.0
2009-10-20 22:00:00,1.99534,1.99549,1.99495,1.9953,86000000.0
2009-10-20 22:05:00,1.99506,1.99516,1.99419,1.99438,82000000.0
2009-10-20 22:10:00,1.99495,1.99495,1.99287,1.99342,57000000.0
2009-10-20 22:15:00,1.99348,1.9938,1.99348,1.99368,47000000.0
2009-10-20 22:20:00,1.9936,1.99386,1.99297,1.99297,54000000.0
2009-10-20 22:25:00,1.99303,1.99355,1.99264,1.99342,43000000.0
2009-10-20 22:30:00,1.9936,1.99395,1.99356,1.99377,125000000.0
2009-10-20 22:35:00,1.99376,1.99401,1.99355,1.99366,107000000.0
2009-10-20 22:40:00,1.99367,1.99426,1.99367,1.99413,53000000.0
2009-10-20 22:45:00,1.9938,1.99383,1.99209,1.99222,57000000.0
2009-10-20 22:50:00,1.99254,1.99286,1.99236,1.99286,53000000.0
2009-10-20 22:55:00,1.99265,1.99282,1.99201,1.99268,40000000.0
2009-10-20 23:00:00,1.99239,1.99239,1.99172,1.99187,52000000.0
2009-10-20 23:05:00,1.99157,1.99157,1.99041,1.99041,50000000.0
2009-10-20 23:10:00,1.99005,1.99013,1.98931,1.98945,37000000.0
2009-10-20 23:15:00,1.98923,1.99302,1.98923,1.99221,48000000.0
2009-10-20 23:20:00,1.99223,1.99279,1.99134,1.99134,34000000.0
2009-10-20 23:25:00,1.99114,1.99149,1.99109,1.99121,67000000.0
2009-10-20 23:30:00,1.99109,1.99139,1.99086,1.99138,56000000.0
2009-10-20 23:35:00,1.99141,1.99141,1.99058,1.99058,47000000.0
2009-10-20 23:40:00,1.99059,1.99118,1.99026,1.991,64000000.0
2009-10-20 23:45:00,1.99099,1.99166,1.99094,1.99134,37000000.0
2009-10-20 23:50:00,1.99083,1.99146,1.99063,1.99092,46000000.0
2009-10-20 23:55:00,1.99114,1.99148,1.99041,1.9914,72000000.0
2009-10-21 00:00:00,1.99148,1.99148,1.98976,1.99023,46000000.0
2009-10-21 00:05:00,1.99093,1.99186,1.99067,1.99186,41000000.0
2009-10-21 00:10:00,1.99167,1.99175,1.99095,1.99143,57000000.0
2009-10-21 00:15:00,1.99126,1.99126,1.99024,1.99084,39000000.0
2009-10-21 00:20:00,1.99118,1.99214,1.99078,1.99187,40000000.0
2009-10-21 00:25:00,1.99179,1.99189,1.99117,1.9916,43000000.0
2009-10-21 00:30:00,1.99194,1.99293,1.99183,1.9928,52000000.0
2009-10-21 00:35:00,1.99257,1.99339,1.99105,1.99296,34000000.0
2009-10-21 00:40:00,1.99308,1.99418,1.99308,1.99334,32000000.0
2009-10-21 00:45:00,1.99345,1.99376,1.9932,1.99329,51000000.0
2009-10-21 00:50:00,1.99322,1.99434,1.99283,1.99395,44000000.0
2009-10-21 00:55:00,1.99421,1.99434,1.99367,1.9937,36000000.0
2009-10-21 01:00:00,1.99375,1.99425,1.99359,1.99414,54000000.0
2009-10-21 01:05:00,1.99364,1.99519,1.99344,1.99499,33000000.0
2009-10-21 01:10:00,1.99532,1.99695,1.99532,1.99604,44000000.0
2009-10-21 01:15:00,1.99606,1.9962,1.99452,1.99582,47000000.0
2009-10-21 01:20:00,1.99555,1.99563,1.99519,1.99521,45000000.0
2009-10-21 01:25:00,1.995,1.99548,1.99499,1.99532,57000000.0
2009-10-21 01:30:00,1.99571,1.99759,1.99571,1.99698,69000000.0
2009-10-21 01:35:00,1.99684,1.99684,1.99432,1.99432,48000000.0
2009-10-21 01:40:00,1.9952,1.99528,1.99378,1.99378,40000000.0
2009-10-21 01:45:00,1.99388,1.99391,1.98485,1.98552,43000000.0
2009-10-21 01:50:00,1.98714,1.99164,1.98673,1.99162,55000000.0
2009-10-21 01:55:00,1.99203,1.99276,1.98985,1.98985,63000000.0
2009-10-21 02:00:00,1.98938,1.98951,1.98336,1.98677,35000000.0
2009-10-21 02:05:00,1.98638,1.9886,1.98636,1.98836,38000000.0
2009-10-21 02:10:00,1.98836,1.98935,1.98826,1.98879,36000000.0
2009-10-21 02:15:00,1.98899,1.99075,1.98897,1.99053,42000000.0
2009-10-21 02:20:00,1.99028,1.99071,1.99018,1.99045,38000000.0
2009-10-21 02:25:00,1.99036,1.99103,1.99014,1.99091,40000000.0
2009-10-21 02:30:00,1.99091,1.99102,1.99029,1.99037,36000000.0
2009-10-21 02:35:00,1.9906,1.9918,1.99036,1.99146,40000000.0
2009-10-21 02:40:00,1.99153,1.9923,1.99146,1.99182,40000000.0
2009-10-21 02:45:00,1.9917,1.99171,1.98899,1.98954,37000000.0
2009-10-21 02:50:00,1.9893,1.99083,1.9893,1.99062,40000000.0
2009-10-21 02:55:00,1.99054,1.99065,1.98977,1.98979,42000000.0
2009-10-21 03:00:00,1.98976,1.99035,1.9892,1.99006,37000000.0
2009-10-21 03:05:00,1.99007,1.99077,1.98986,1.99077,36000000.0
2009-10-21 03:10:00,1.99074,1.99211,1.99033,1.99208,37000000.0
2009-10-21 03:15:00,1.9922,1.99279,1.99163,1.99163,41000000.0
2009-10-21 03:20:00,1.99163,1.99286,1.99141,1.99272,42000000.0
2009-10-21 03:25:00,1.9929,1.99323,1.99148,1.99159,39000000.0
2009-10-21 03:30:00,1.99154,1.99176,1.9909,1.99159,42000000.0
2009-10-21 03:35:00,1.99179,1.99204,1.9915,1.99171,42000000.0
2009-10-21 03:40:00,1.99157,1.992,1.99133,1.99194,36000000.0
2009-10-21 03:45:00,1.992,1.99254,1.992,1.99217,42000000.0
2009-10-21 03:50:00,1.99245,1.99307,1.99245,1.99297,44000000.0
2009-10-21 03:55:00,1.99266,1.99296,1.99157,1.99259,36000000.0
2009-10-21 04:00:00,1.99255,1.9937,1.99142,1.99301,42000000.0
2009-10-21 04:05:00,1.99299,1.99409,1.9908,1.99376,41000000.0
2009-10-21 04:10:00,1.99359,1.99363,1.993,1.99344,40000000.0
2009-10-21 04:15:00,1.99346,1.99346,1.99264,1.99266,34000000.0
2009-10-21 04:20:00,1.99248,1.99271,1.99129,1.99143,38000000.0
2009-10-21 04:25:00,1.99148,1.99158,1.99088,1.99098,42000000.0
2009-10-21 04:30:00,1.99078,1.99087,1.99022,1.99082,42000000.0
2009-10-21 04:35:00,1.99096,1.99122,1.99063,1.99087,38000000.0
2009-10-21 04:40:00,1.99067,1.99109,1.99029,1.99107,38000000.0
2009-10-21 04:45:00,1.99128,1.99138,1.99026,1.99061,45000000.0
2009-10-21 04:50:00,1.99063,1.99073,1.98902,1.98928,38000000.0
2009-10-21 04:55:00,1.98931,1.99042,1.98924,1.98988,38000000.0
2009-10-21 05:00:00,1.98966,1.98992,1.98911,1.98959,34000000.0
2009-10-21 05:05:00,1.98948,1.98989,1.98896,1.98947,38000000.0
2009-10-21 05:10:00,1.98938,1.98987,1.98908,1.98967,41000000.0
2009-10-21 05:15:00,1.98952,1.98973,1.98905,1.98931,34000000.0
2009-10-21 05:20:00,1.98928,1.98928,1.98848,1.98892,42000000.0
2009-10-21 05:25:00,1.98888,1.9889,1.98811,1.98876,38000000.0
2009-10-21 05:30:00,1.98886,1.99041,1.98877,1.99041,43000000.0
2009-10-21 05:35:00,1.99026,1.99027,1.98922,1.98959,35000000.0
2009-10-21 05:40:00,1.98945,1.98982,1.98765,1.98935,39000000.0
2009-10-21 05:45:00,1.98936,1.99045,1.98922,1.98999,40000000.0
2009-10-21 05:50:00,1.99006,1.9903,1.98993,1.99008,37000000.0
2009-10-21 05:55:00,1.99001,1.99033,1.99001,1.99026,38000000.0
2009-10-21 06:00:00,1.99004,1.99025,1.98963,1.98983,37000000.0
2009-10-21 06:05:00,1.98994,1.99001,1.9894,1.98949,34000000.0
2009-10-21 06:10:00,1.98934,1.98934,1.98777,1.98837,39000000.0
2009-10-21 06:15:00,1.98853,1.98951,1.98828,1.98868,33000000.0
2009-10-21 06:20:00,1.98853,1.9887,1.98817,1.98839,44000000.0
2009-10-21 06:25:00,1.98845,1.98891,1.98805,1.98866,45000000.0
2009-10-21 06:30:00,1.98888,1.98959,1.98764,1.98959,36000000.0
2009-10-21 06:35:00,1.98928,1.98991,1.98926,1.98929,38000000.0
2009-10-21 06:40:00,1.98941,1.99012,1.98915,1.9897,38000000.0
2009-10-21 06:45:00,1.98995,1.99028,1.98972,1.99011,37000000.0
2009-10-21 06:50:00,1.99004,1.99013,1.98928,1.98972,44000000.0
2009-10-21 06:55:00,1.99001,1.99035,1.9896,1.99035,34000000.0
2009-10-21 07:00:00,1.99041,1.99041,1.98855,1.98875,31000000.0
2009-10-21 07:05:00,1.98908,1.99001,1.98867,1.99001,40000000.0
2009-10-21 07:10:00,1.98985,1.98991,1.98902,1.9896,37000000.0
2009-10-21 07:15:00,1.98978,1.98999,1.98883,1.98939,39000000.0
2009-10-21 07:20:00,1.98919,1.98991,1.98919,1.98974,41000000.0
2009-10-21 07:25:00,1.98957,1.98964,1.98835,1.98852,37000000.0
2009-10-21 07:30:00,1.98896,1.98896,1.9886,1.9886,39000000.0
2009-10-21 07:35:00,1.98871,1.98925,1.98826,1.989,40000000.0
2009-10-21 07:40:00,1.98904,1.98919,1.98829,1.98848,42000000.0
2009-10-21 07:45:00,1.98817,1.98883,1.98787,1.98832,39000000.0
2009-10-21 07:50:00,1.98882,1.98908,1.98843,1.98876,36000000.0
2009-10-21 07:55:00,1.98889,1.98889,1.9879,1.98818,36000000.0
2009-10-21 08:00:00,1.98856,1.98856,1.98764,1.98802,41000000.0
2009-10-21 08:05:00,1.98845,1.98845,1.98705,1.9875,36000000.0
2009-10-21 08:10:00,1.98739,1.98814,1.98698,1.98762,37000000.0
2009-10-21 08:15:00,1.98755,1.98781,1.98734,1.98755,42000000.0
2009-10-21 08:20:00,1.98719,1.98839,1.98711,1.98791,38000000.0
2009-10-21 08:25:00,1.98778,1.98835,1.98753,1.98777,39000000.0
2009-10-21 08:30:00,1.98803,1.98825,1.98676,1.98723,38000000.0
2009-10-21 08:35:00,1.98715,1.98715,1.98383,1.98383,41000000.0
2009-10-21 08:40:00,1.98391,1.98397,1.9817,1.98191,45000000.0
2009-10-21 08:45:00,1.98197,1.98218,1.97956,1.97988,42000000.0
2009-10-21 08:50:00,1.98011,1.98015,1.97893,1.97897,40000000.0
2009-10-21 08:55:00,1.97894,1.98057,1.97782,1.98043,39000000.0
2009-10-21 09:00:00,1.9801,1.98075,1.97939,1.98021,41000000.0
2009-10-21 09:05:00,1.98008,1.98049,1.97864,1.97865,45000000.0
2009-10-21 09:10:00,1.97833,1.9786,1.97738,1.97738,44000000.0
2009-10-21 09:15:00,1.97649,1.97688,1.9759,1.97616,41000000.0
2009-10-21 09:20:00,1.97573,1.97622,1.97447,1.9759,38000000.0
2009-10-21 09:25:00,1.97592,1.97688,1.97557,1.97671,46000000.0
2009-10-21 09:30:00,1.9767,1.9767,1.97532,1.97553,36000000.0
2009-10-21 09:35:00,1.97566,1.97654,1.97399,1.97551,47000000.0
2009-10-21 09:40:00,1.97573,1.97627,1.97447,1.97447,42000000.0
2009-10-21 09:45:00,1.97455,1.97485,1.974,1.97485,44000000.0
2009-10-21 09:50:00,1.97537,1.97666,1.97537,1.9766,44000000.0
2009-10-21 09:55:00,1.97646,1.97684,1.97606,1.97664,37000000.0
2009-10-21 10:00:00,1.97678,1.97692,1.97543,1.97561,44000000.0
2009-10-21 10:05:00,1.97581,1.97596,1.97508,1.97522,39000000.0
2009-10-21 10:10:00,1.97532,1.97632,1.9752,1.9753,37000000.0
2009-10-21 10:15:00,1.97519,1.97519,1.97398,1.97447,45000000.0
2009-10-21 10:20:00,1.9743,1.9755,1.97352,1.97509,36000000.0
2009-10-21 10:25:00,1.97501,1.97569,1.97458,1.9747,45000000.0
2009-10-21 10:30:00,1.97501,1.97528,1.97449,1.97468,38000000.0
2009-10-21 10:35:00,1.97453,1.97456,1.97372,1.97375,41000000.0
2009-10-21 10:40:00,1.97396,1.97499,1.97396,1.97481,36000000.0
2009-10-21 10:45:00,1.97504,1.97504,1.97401,1.97413,40000000.0
2009-10-21 10:50:00,1.97403,1.97526,1.97399,1.97508,44000000.0
2009-10-21 10:55:00,1.9752,1.97568,1.97323,1.97506,34000000.0
2009-10-21 11:00:00,1.97515,1.97596,1.97346,1.9759,41000000.0
2009-10-21 11:05:00,1.97613,1.97737,1.97579,1.97724,37000000.0
2009-10-21 11:10:00,1.97739,1.97841,1.97739,1.97835,47000000.0
2009-10-21 11:15:00,1.9783,1.98278,1.97809,1.98278,42000000.0
2009-10-21 11:20:00,1.98251,1.98265,1.98056,1.98061,38000000.0
2009-10-21 11:25:00,1.98078,1.98091,1.98032,1.98071,42000000.0
2009-10-21 11:30:00,1.98109,1.983,1.98097,1.98277,43000000.0
2009-10-21 11:35:00,1.98286,1.98297,1.9824,1.98259,41000000.0
2009-10-21 11:40:00,1.9827,1.98282,1.98238,1.98274,41000000.0
2009-10-21 11:45:00,1.9828,1.98488,1.982,1.98488,44000000.0
2009-10-21 11:50:00,1.98478,1.98508,1.98363,1.98393,44000000.0
2009-10-21 11:55:00,1.98401,1.9844,1.98224,1.98236,43000000.0
2009-10-21 12:00:00,1.98264,1.98384,1.98261,1.98384,43000000.0
2009-10-21 12:05:00,1.98377,1.98395,1.98299,1.98364,42000000.0
2009-10-21 12:10:00,1.98368,1.98517,1.98368,1.98431,38000000.0
2009-10-21 12:15:00,1.984,1.98554,1.9835,1.98554,44000000.0
2009-10-21 12:20:00,1.98562,1.98575,1.98263,1.98411,39000000.0
2009-10-21 12:25:00,1.98399,1.98408,1.98361,1.98377,39000000.0
2009-10-21 12:30:00,1.98377,1.98395,1.98327,1.98348,39000000.0
2009-10-21 12:35:00,1.98326,1.9833,1.98234,1.98242,42000000.0
2009-10-21 12:40:00,1.9827,1.98277,1.98169,1.98206,37000000.0
2009-10-21 12:45:00,1.98191,1.98296,1.98191,1.98247,42000000.0
2009-10-21 12:50:00,1.98219,1.98329,1.98209,1.98301,41000000.0
2009-10-21 12:55:00,1.98291,1.98408,1.9828,1.98391,37000000.0
2009-10-21 13:00:00,1.98354,1.98354,1.98235,1.98279,38000000.0
2009-10-21 13:05:00,1.98251,1.98279,1.98173,1.98221,37000000.0
2009-10-21 13:10:00,1.98248,1.98286,1.98231,1.98265,40000000.0
2009-10-21 13:15:00,1.98275,1.98333,1.98273,1.98333,40000000.0
2009-10-21 13:20:00,1.98314,1.98348,1.98286,1.98348,41000000.0
2009-10-21 13:25:00,1.98326,1.98334,1.98303,1.98312,61000000.0
2009-10-21 13:30:00,1.98302,1.98392,1.98262,1.98386,75000000.0
2009-10-21 13:35:00,1.98409,1.98441,1.98386,1.9842,84000000.0
2009-10-21 13:40:00,1.98422,1.985,1.98398,1.98469,86000000.0
2009-10-21 13:45:00,1.98459,1.98459,1.98414,1.98447,104000000.0
2009-10-21 13:50:00,1.98469,1.98672,1.98466,1.98637,128000000.0
2009-10-21 13:55:00,1.98645,1.98744,1.98625,1.98689,124000000.0
2009-10-21 14:00:00,1.98685,1.98685,1.98456,1.98509,144000000.0
2009-10-21 14:05:00,1.98484,1.98573,1.9847,1.98537,144000000.0
2009-10-21 14:10:00,1.98552,1.9861,1.98534,1.98544,101000000.0
2009-10-21 14:15:00,1.98518,1.98534,1.98287,1.98427,145000000.0
2009-10-21 14:20:00,1.98416,1.98466,1.98416,1.9845,143000000.0
2009-10-21 14:25:00,1.98415,1.98467,1.98276,1.98276,118000000.0
2009-10-21 14:30:00,1.98269,1.9831,1.98264,1.98293,128000000.0
2009-10-21 14:35:00,1.98303,1.98349,1.98226,1.98227,165000000.0
2009-10-21 14:40:00,1.98209,1.98209,1.98082,1.98163,141000000.0
2009-10-21 14:45:00,1.98186,1.982,1.98159,1.98176,104000000.0
2009-10-21 14:50:00,1.98179,1.98206,1.98166,1.98185,126000000.0
2009-10-21 14:55:00,1.98154,1.98297,1.98145,1.98294,91000000.0
2009-10-21 15:00:00,1.9832,1.98363,1.98302,1.98327,131000000.0
2009-10-21 15:05:00,1.98305,1.98379,1.98305,1.98344,129000000.0
2009-10-21 15:10:00,1.98352,1.98367,1.98282,1.98293,160000000.0
2009-10-21 15:15:00,1.98335,1.98514,1.98335,1.985,82000000.0
2009-10-21 15:20:00,1.9849,1.98641,1.98487,1.98606,110000000.0
2009-10-21 15:25:00,1.98612,1.98612,1.98319,1.98329,188000000.0
2009-10-21 15:30:00,1.9835,1.98643,1.9835,1.98618,208000000.0
2009-10-21 15:35:00,1.98627,1.98652,1.98549,1.98615,178000000.0
2009-10-21 15:40:00,1.98631,1.98631,1.98468,1.9848,180000000.0
2009-10-21 15:45:00,1.98491,1.98505,1.98351,1.98432,149000000.0
2009-10-21 15:50:00,1.98464,1.98513,1.98347,1.98475,112000000.0
2009-10-21 15:55:00,1.98466,1.98884,1.98448,1.98874,150000000.0
2009-10-21 16:00:00,1.98892,1.98892,1.98765,1.98767,200000000.0
2009-10-21 16:05:00,1.98764,1.98784,1.98679,1.9874,188000000.0
2009-10-21 16:10:00,1.98732,1.98756,1.98653,1.98653,169000000.0
2009-10-21 16:15:00,1.98655,1.9866,1.98534,1.98544,185000000.0
2009-10-21 16:20:00,1.98571,1.98605,1.98527,1.98551,231000000.0
2009-10-21 16:25:00,1.98547,1.98588,1.98521,1.98588,173000000.0
2009-10-21 16:30:00,1.98586,1.98599,1.98531,1.98585,183000000.0
2009-10-21 16:35:00,1.98595,1.98612,1.98569,1.98582,229000000.0
2009-10-21 16:40:00,1.98571,1.98621,1.98494,1.98494,218000000.0
2009-10-21 16:45:00,1.9852,1.98666,1.98486,1.98535,236000000.0
2009-10-21 16:50:00,1.98547,1.98579,1.98504,1.98519,142000000.0
2009-10-21 16:55:00,1.98514,1.98521,1.98269,1.98269,178000000.0
2009-10-21 17:00:00,1.9827,1.98382,1.98244,1.98382,176000000.0
2009-10-21 17:05:00,1.98367,1.9837,1.98289,1.98304,206000000.0
2009-10-21 17:10:00,1.98291,1.98488,1.98291,1.98418,165000000.0
2009-10-21 17:15:00,1.98418,1.98488,1.98405,1.98463,139000000.0
2009-10-21 17:20:00,1.98457,1.98524,1.98425,1.98512,140000000.0
2009-10-21 17:25:00,1.98488,1.98488,1.98312,1.98321,157000000.0
2009-10-21 17:30:00,1.98335,1.98335,1.98236,1.9829,301000000.0
2009-10-21 17:35:00,1.9829,1.98328,1.9824,1.98299,233000000.0
2009-10-21 17:40:00,1.98313,1.98334,1.98186,1.98218,225000000.0
2009-10-21 17:45:00,1.98195,1.98332,1.98175,1.98307,303000000.0
2009-10-21 17:50:00,1.98322,1.98419,1.98303,1.98407,232000000.0
2009-10-21 17:55:00,1.98457,1.98457,1.98333,1.98389,196000000.0
2009-10-21 18:00:00,1.98307,1.98337,1.98258,1.98306,190000000.0
2009-10-21 18:05:00,1.98299,1.98366,1.98299,1.98338,196000000.0
2009-10-21 18:10:00,1.98322,1.98339,1.98198,1.98209,136000000.0
2009-10-21 18:15:00,1.98221,1.98283,1.98177,1.98265,226000000.0
2009-10-21 18:20:00,1.98274,1.98276,1.98184,1.98209,228000000.0
2009-10-21 18:25:00,1.9819,1.98307,1.9819,1.98229,151000000.0
2009-10-21 18:30:00,1.98258,1.98286,1.98169,1.98191,194000000.0
2009-10-21 18:35:00,1.98226,1.98243,1.98183,1.98187,273000000.0
2009-10-21 18:40:00,1.98203,1.98226,1.98148,1.98166,232000000.0
2009-10-21 18:45:00,1.98159,1.98211,1.98101,1.98124,216000000.0
2009-10-21 18:50:00,1.98094,1.98094,1.97805,1.97805,129000000.0
2009-10-21 18:55:00,1.97798,1.97798,1.97666,1.97666,98000000.0
2009-10-21 19:00:00,1.9764,1.97821,1.9764,1.97821,129000000.0
2009-10-21 19:05:00,1.97854,1.97854,1.97757,1.97794,232000000.0
2009-10-21 19:10:00,1.97813,1.97866,1.97765,1.97866,148000000.0
2009-10-21 19:15:00,1.97859,1.97888,1.97809,1.97809,123000000.0
2009-10-21 19:20:00,1.9777,1.97794,1.97277,1.97277,120000000.0
2009-10-21 19:25:00,1.97264,1.97282,1.97137,1.97202,216000000.0
2009-10-21 19:30:00,1.97226,1.97299,1.97226,1.97265,154000000.0
2009-10-21 19:35:00,1.97234,1.97259,1.97091,1.97107,101000000.0
2009-10-21 19:40:00,1.97077,1.97113,1.97054,1.97084,94000000.0
2009-10-21 19:45:00,1.97081,1.97238,1.97081,1.97168,118000000.0
2009-10-21 19:50:00,1.97187,1.97187,1.97095,1.97095,93000000.0
2009-10-21 19:55:00,1.97095,1.97207,1.97093,1.97207,106000000.0
2009-10-21 20:00:00,1.97215,1.97291,1.97165,1.97273,101000000.0
2009-10-21 20:05:00,1.97253,1.97269,1.97148,1.97199,97000000.0
2009-10-21 20:10:00,1.9717,1.97201,1.97037,1.97037,77000000.0
2009-10-21 20:15:00,1.97031,1.97271,1.96974,1.9722,82000000.0
2009-10-21 20:20:00,1.97191,1.97216,1.97116,1.97158,54000000.0
2009-10-21 20:25:00,1.97154,1.97226,1.97112,1.97216,76000000.0
2009-10-21 20:30:00,1.97224,1.97275,1.97216,1.97245,106000000.0
2009-10-21 20:35:00,1.97253,1.97268,1.97212,1.9726,60000000.0
2009-10-21 20:40:00,1.9726,1.97287,1.97214,1.97245,49000000.0
2009-10-21 20:45:00,1.97249,1.97249,1.97165,1.97174,61000000.0
2009-10-21 20:50:00,1.97175,1.9725,1.9717,1.97205,59000000.0
2009-10-21 20:55:00,1.97207,1.9728,1.97193,1.97222,56000000.0
2009-10-21 21:00:00,1.97223,1.97297,1.97202,1.97203,66000000.0
2009-10-21 21:05:00,1.97224,1.97224,1.97146,1.97152,46000000.0
2009-10-21 21:10:00,1.97155,1.97207,1.9697,1.97199,41000000.0
2009-10-21 21:15:00,1.97197,1.97219,1.97151,1.97219,39000000.0
2009-10-21 21:20:00,1.97224,1.97356,1.97204,1.97333,45000000.0
2009-10-21 21:25:00,1.97334,1.97398,1.97334,1.97353,88000000.0
2009-10-21 21:30:00,1.97392,1.97535,1.9738,1.97535,41000000.0
2009-10-21 21:35:00,1.97561,1.97591,1.97461,1.9757,74000000.0
2009-10-21 21:40:00,1.97566,1.97583,1.97399,1.97475,61000000.0
2009-10-21 21:45:00,1.97474,1.97554,1.97447,1.97481,53000000.0
2009-10-21 21:50:00,1.97485,1.97648,1.97476,1.97632,45000000.0
2009-10-21 21:55:00,1.9765,1.97891,1.9765,1.97779,87000000.0
2009-10-21 22:00:00,1.97788,1.97886,1.97745,1.97819,86000000.0
2009-10-21 22:05:00,1.97846,1.98019,1.97846,1.97969,82000000.0
2009-10-21 22:10:00,1.97972,1.98001,1.97806,1.97839,57000000.0
2009-10-21 22:15:00,1.97841,1.97841,1.97683,1.97727,47000000.0
2009-10-21 22:20:00,1.97718,1.97776,1.97681,1.97752,54000000.0
2009-10-21 22:25:00,1.97759,1.97759,1.97575,1.97608,43000000.0
2009-10-21 22:30:00,1.97601,1.97605,1.97546,1.976,125000000.0
2009-10-21 22:35:00,1.9757,1.97596,1.97548,1.97592,107000000.0
2009-10-21 22:40:00,1.97601,1.97625,1.9751,1.9751,53000000.0
2009-10-21 22:45:00,1.97379,1.97383,1.97311,1.97338,58000000.0
2009-10-21 22:50:00,1.97378,1.97423,1.97352,1.97423,53000000.0
2009-10-21 22:55:00,1.97445,1.97445,1.97315,1.97315,40000000.0
2009-10-21 23:00:00,1.97295,1.97508,1.97276,1.97508,52000000.0
2009-10-21 23:05:00,1.97511,1.97527,1.97476,1.97523,50000000.0
2009-10-21 23:10:00,1.97521,1.97599,1.97521,1.97586,37000000.0
2009-10-21 23:15:00,1.9759,1.97715,1.97574,1.97702,48000000.0
2009-10-21 23:20:00,1.97713,1.97738,1.97659,1.97664,34000000.0
2009-10-21 23:25:00,1.97665,1.97716,1.97661,1.97716,67000000.0
2009-10-21 23:30:00,1.9767,1.97736,1.97666,1.97736,56000000.0
2009-10-21 23:35:00,1.97714,1.97872,1.97641,1.97859,47000000.0
2009-10-21 23:40:00,1.97826,1.97925,1.97789,1.9791,64000000.0
2009-10-21 23:45:00,1.97922,1.97936,1.97846,1.97886,37000000.0
2009-10-21 23:50:00,1.9787,1.97948,1.97847,1.9789,40000000.0
2009-10-21 23:55:00,1.97852,1.97936,1.97845,1.97916,72000000.0
2009-10-22 00:00:00,1.97957,1.98009,1.97957,1.97987,46000000.0
2009-10-22 00:05:00,1.98004,1.98044,1.97876,1.979,41000000.0
2009-10-22 00:10:00,1.97885,1.98002,1.97847,1.98002,57000000.0
2009-10-22 00:15:00,1.97991,1.98073,1.9795,1.98043,41000000.0
2009-10-22 00:20:00,1.9803,1.98071,1.97975,1.98041,40000000.0
2009-10-22 00:25:00,1.98041,1.9815,1.98039,1.98115,43000000.0
2009-10-22 00:30:00,1.98109,1.9814,1.98031,1.98041,55000000.0
2009-10-22 00:35:00,1.9804,1.98195,1.97946,1.98184,34000000.0
2009-10-22 00:40:00,1.98176,1.98189,1.9808,1.98109,32000000.0
2009-10-22 00:45:00,1.98112,1.98177,1.98107,1.98156,51000000.0
2009-10-22 00:50:00,1.98152,1.98174,1.98127,1.98168,44000000.0
2009-10-22 00:55:00,1.98163,1.98192,1.98131,1.98131,36000000.0
2009-10-22 01:00:00,1.98184,1.98208,1.98127,1.98195,54000000.0
2009-10-22 01:05:00,1.98122,1.98207,1.98121,1.98199,33000000.0
2009-10-22 01:10:00,1.9818,1.98211,1.98077,1.98186,49000000.0
2009-10-22 01:15:00,1.98154,1.98174,1.98118,1.9816,47000000.0
2009-10-22 01:20:00,1.98145,1.98173,1.98125,1.98153,45000000.0
2009-10-22 01:25:00,1.98132,1.98155,1.98122,1.98148,57000000.0
2009-10-22 01:30:00,1.98151,1.98151,1.98039,1.98078,69000000.0
2009-10-22 01:35:00,1.98081,1.98167,1.9808,1.98131,48000000.0
2009-10-22 01:40:00,1.98114,1.98236,1.98112,1.9821,40000000.0
2009-10-22 01:45:00,1.982,1.98205,1.98107,1.98157,43000000.0
2009-10-22 01:50:00,1.98172,1.98192,1.98064,1.98068,55000000.0
2009-10-22 01:55:00,1.98082,1.98144,1.98027,1.98027,63000000.0
2009-10-22 02:00:00,1.98064,1.98126,1.97864,1.98124,35000000.0
2009-10-22 02:05:00,1.9811,1.98132,1.98067,1.98121,38000000.0
2009-10-22 02:10:00,1.98109,1.98128,1.98052,1.98058,35000000.0
2009-10-22 02:15:00,1.98036,1.98096,1.98036,1.98082,42000000.0
2009-10-22 02:20:00,1.98054,1.98074,1.97934,1.97959,38000000.0
2009-10-22 02:25:00,1.97941,1.97941,1.97757,1.97757,40000000.0
2009-10-22 02:30:00,1.97759,1.97776,1.97649,1.97761,36000000.0
2009-10-22 02:35:00,1.97796,1.97876,1.97796,1.97857,40000000.0
2009-10-22 02:40:00,1.97865,1.97917,1.97834,1.97848,36000000.0
2009-10-22 02:45:00,1.97867,1.9787,1.97748,1.97838,37000000.0
2009-10-22 02:50:00,1.9787,1.97915,1.97838,1.97885,36000000.0
2009-10-22 02:55:00,1.97921,1.97977,1.97874,1.97878,42000000.0
2009-10-22 03:00:00,1.97957,1.98253,1.97957,1.98234,37000000.0
2009-10-22 03:05:00,1.98232,1.98244,1.98087,1.98137,36000000.0
2009-10-22 03:10:00,1.98093,1.98159,1.9809,1.98141,37000000.0
2009-10-22 03:15:00,1.98134,1.98197,1.98133,1.98154,41000000.0
2009-10-22 03:20:00,1.98157,1.98174,1.98126,1.98155,42000000.0
2009-10-22 03:25:00,1.98159,1.98196,1.9815,1.98179,39000000.0
2009-10-22 03:30:00,1.98176,1.98184,1.98077,1.98077,42000000.0
2009-10-22 03:35:00,1.98029,1.98176,1.98025,1.98127,42000000.0
2009-10-22 03:40:00,1.98109,1.98109,1.98037,1.98062,36000000.0
2009-10-22 03:45:00,1.98082,1.98116,1.98036,1.98092,42000000.0
2009-10-22 03:50:00,1.98092,1.98133,1.98032,1.98048,42000000.0
2009-10-22 03:55:00,1.98038,1.98107,1.97996,1.98076,36000000.0
2009-10-22 04:00:00,1.98118,1.98169,1.97974,1.97985,42000000.0
2009-10-22 04:05:00,1.97974,1.98017,1.97777,1.98017,47000000.0
2009-10-22 04:10:00,1.98025,1.98272,1.97968,1.98173,40000000.0
2009-10-22 04:15:00,1.98206,1.98237,1.98176,1.98235,34000000.0
2009-10-22 04:20:00,1.98243,1.98276,1.98212,1.98234,38000000.0
2009-10-22 04:25:00,1.98201,1.98228,1.98144,1.98172,42000000.0
2009-10-22 04:30:00,1.98155,1.98198,1.98103,1.98158,42000000.0
2009-10-22 04:35:00,1.98154,1.98184,1.9813,1.98155,38000000.0
2009-10-22 04:40:00,1.98161,1.98239,1.98105,1.98165,38000000.0
2009-10-22 04:45:00,1.98161,1.98194,1.98109,1.98159,42000000.0
2009-10-22 04:50:00,1.98154,1.9821,1.98121,1.98178,38000000.0
2009-10-22 04:55:00,1.98186,1.98283,1.98164,1.98231,38000000.0
2009-10-22 05:00:00,1.98212,1.98419,1.98183,1.98419,34000000.0
2009-10-22 05:05:00,1.98553,1.98829,1.98553,1.98829,38000000.0
2009-10-22 05:10:00,1.98844,1.98846,1.9873,1.98791,41000000.0
2009-10-22 05:15:00,1.98765,1.98866,1.98718,1.98766,36000000.0
2009-10-22 05:20:00,1.98766,1.98943,1.98766,1.98824,42000000.0
2009-10-22 05:25:00,1.98838,1.98941,1.9883,1.98941,38000000.0
2009-10-22 05:30:00,1.98971,1.99343,1.98962,1.99339,43000000.0
2009-10-22 05:35:00,1.99323,1.9935,1.99178,1.99349,35000000.0
2009-10-22 05:40:00,1.99341,1.99553,1.99318,1.99503,41000000.0
2009-10-22 05:45:00,1.99488,1.99499,1.99085,1.99102,40000000.0
2009-10-22 05:50:00,1.99108,1.99237,1.99101,1.9922,37000000.0
2009-10-22 05:55:00,1.99177,1.99177,1.99036,1.99057,38000000.0
2009-10-22 06:00:00,1.99018,1.99079,1.99016,1.99019,37000000.0
2009-10-22 06:05:00,1.99025,1.99029,1.98959,1.98975,34000000.0
2009-10-22 06:10:00,1.9897,1.99073,1.9896,1.99064,39000000.0
2009-10-22 06:15:00,1.9906,1.99075,1.99012,1.99013,33000000.0
2009-10-22 06:20:00,1.98993,1.99194,1.98989,1.99187,44000000.0
2009-10-22 06:25:00,1.99198,1.99233,1.99152,1.99169,45000000.0
2009-10-22 06:30:00,1.99174,1.99233,1.99116,1.99222,36000000.0
2009-10-22 06:35:00,1.99201,1.99256,1.99153,1.99168,35000000.0
2009-10-22 06:40:00,1.99185,1.99185,1.99021,1.99038,33000000.0
2009-10-22 06:45:00,1.99054,1.99067,1.9892,1.9892,38000000.0
2009-10-22 06:50:00,1.98901,1.9892,1.98847,1.98848,44000000.0
2009-10-22 06:55:00,1.98787,1.98915,1.98787,1.98865,34000000.0
2009-10-22 07:00:00,1.98875,1.98929,1.98849,1.98895,35000000.0
2009-10-22 07:05:00,1.98881,1.9893,1.98821,1.98907,40000000.0
2009-10-22 07:10:00,1.98925,1.98946,1.98881,1.98881,37000000.0
2009-10-22 07:15:00,1.98858,1.98858,1.98741,1.98751,39000000.0
2009-10-22 07:20:00,1.98735,1.9878,1.9851,1.98534,41000000.0
2009-10-22 07:25:00,1.98551,1.98601,1.98518,1.98542,37000000.0
2009-10-22 07:30:00,1.98532,1.98567,1.98463,1.98517,39000000.0
2009-10-22 07:35:00,1.98506,1.98582,1.98489,1.98572,40000000.0
2009-10-22 07:40:00,1.98571,1.98688,1.98565,1.98621,42000000.0
2009-10-22 07:45:00,1.98627,1.98809,1.98611,1.98677,39000000.0
2009-10-22 07:50:00,1.98715,1.98738,1.98609,1.98643,36000000.0
2009-10-22 07:55:00,1.9866,1.98734,1.98634,1.9868,36000000.0
2009-10-22 08:00:00,1.98652,1.98817,1.9865,1.98727,41000000.0
2009-10-22 08:05:00,1.98723,1.98809,1.98685,1.98693,36000000.0
2009-10-22 08:10:00,1.98733,1.98783,1.98695,1.98714,37000000.0
2009-10-22 08:15:00,1.98752,1.99148,1.98752,1.99148,42000000.0
2009-10-22 08:20:00,1.99116,1.99142,1.98947,1.99066,38000000.0
2009-10-22 08:25:00,1.98991,1.99045,1.98922,1.99018,39000000.0
2009-10-22 08:30:00,1.99009,1.99124,1.98995,1.99067,38000000.0
2009-10-22 08:35:00,1.99019,1.99037,1.98985,1.98997,41000000.0
2009-10-22 08:40:00,1.99022,1.99068,1.99015,1.99054,42000000.0
2009-10-22 08:45:00,1.99047,1.99314,1.98908,1.99314,42000000.0
2009-10-22 08:50:00,1.9931,1.9932,1.9924,1.99302,40000000.0
2009-10-22 08:55:00,1.99276,1.9929,1.99076,1.99076,36000000.0
2009-10-22 09:00:00,1.99045,1.99175,1.98984,1.99175,41000000.0
2009-10-22 09:05:00,1.99174,1.99202,1.98974,1.99001,42000000.0
2009-10-22 09:10:00,1.98981,1.99003,1.98766,1.98766,44000000.0
2009-10-22 09:15:00,1.98725,1.98725,1.98639,1.98675,41000000.0
2009-10-22 09:20:00,1.98623,1.98623,1.98297,1.9833,38000000.0
2009-10-22 09:25:00,1.98338,1.98374,1.98306,1.98351,46000000.0
2009-10-22 09:30:00,1.98368,1.98475,1.98362,1.98473,36000000.0
2009-10-22 09:35:00,1.98517,1.98749,1.98511,1.98723,47000000.0
2009-10-22 09:40:00,1.98755,1.98789,1.98631,1.98631,42000000.0
2009-10-22 09:45:00,1.98619,1.98688,1.98556,1.98679,49000000.0
2009-10-22 09:50:00,1.98682,1.9871,1.9853,1.9853,44000000.0
2009-10-22 09:55:00,1.9855,1.98607,1.98525,1.98595,37000000.0
2009-10-22 10:00:00,1.98618,1.98639,1.98547,1.98629,44000000.0
2009-10-22 10:05:00,1.98579,1.98864,1.98579,1.98823,39000000.0
2009-10-22 10:10:00,1.9893,1.98978,1.98724,1.98751,37000000.0
2009-10-22 10:15:00,1.98764,1.99078,1.9872,1.99072,45000000.0
2009-10-22 10:20:00,1.99059,1.99114,1.98807,1.98843,36000000.0
2009-10-22 10:25:00,1.98879,1.99025,1.98867,1.98922,45000000.0
2009-10-22 10:30:00,1.98961,1.99084,1.98726,1.98894,38000000.0
2009-10-22 10:35:00,1.98879,1.99171,1.98852,1.99171,41000000.0
2009-10-22 10:40:00,1.99205,1.99231,1.99046,1.99051,38000000.0
2009-10-22 10:45:00,1.99094,1.99163,1.98849,1.98896,40000000.0
2009-10-22 10:50:00,1.988,1.98924,1.98737,1.98924,44000000.0
2009-10-22 10:55:00,1.9894,1.98946,1.9854,1.98692,38000000.0
2009-10-22 11:00:00,1.98734,1.9874,1.98412,1.98586,46000000.0
2009-10-22 11:05:00,1.98593,1.98646,1.98439,1.98538,42000000.0
2009-10-22 11:10:00,1.98564,1.98565,1.98345,1.98484,47000000.0
2009-10-22 11:15:00,1.98463,1.98671,1.98441,1.98621,42000000.0
2009-10-22 11:20:00,1.98657,1.98739,1.9853,1.98616,40000000.0
2009-10-22 11:25:00,1.98653,1.98678,1.98496,1.98496,42000000.0
2009-10-22 11:30:00,1.98594,1.98641,1.98435,1.98632,43000000.0
2009-10-22 11:35:00,1.98659,1.98766,1.98512,1.98681,41000000.0
2009-10-22 11:40:00,1.98693,1.98706,1.98548,1.98689,44000000.0
2009-10-22 11:45:00,1.98674,1.98761,1.9867,1.98747,44000000.0
2009-10-22 11:50:00,1.98745,1.98938,1.98735,1.98891,44000000.0
2009-10-22 11:55:00,1.989,1.98916,1.98807,1.98836,43000000.0
2009-10-22 12:00:00,1.98826,1.9883,1.98621,1.98643,43000000.0
2009-10-22 12:05:00,1.98627,1.9869,1.98599,1.98647,42000000.0
2009-10-22 12:10:00,1.98675,1.98677,1.98485,1.98485,38000000.0
2009-10-22 12:15:00,1.98449,1.98491,1.98403,1.98483,44000000.0
2009-10-22 12:20:00,1.98486,1.98533,1.98255,1.98532,39000000.0
2009-10-22 12:25:00,1.98523,1.98603,1.98493,1.98591,39000000.0
2009-10-22 12:30:00,1.98594,1.98661,1.98529,1.9866,39000000.0
2009-10-22 12:35:00,1.98653,1.98657,1.98602,1.98602,42000000.0
2009-10-22 12:40:00,1.98599,1.98614,1.9858,1.98586,37000000.0
2009-10-22 12:45:00,1.98571,1.98659,1.98568,1.98568,42000000.0
2009-10-22 12:50:00,1.98567,1.98611,1.98552,1.98609,41000000.0
2009-10-22 12:55:00,1.98608,1.98609,1.98554,1.98568,37000000.0
2009-10-22 13:00:00,1.98589,1.98608,1.98554,1.98589,38000000.0
2009-10-22 13:05:00,1.98547,1.98582,1.98416,1.98474,37000000.0
2009-10-22 13:10:00,1.98484,1.98556,1.98465,1.98547,40000000.0
2009-10-22 13:15:00,1.98551,1.98551,1.98432,1.98435,40000000.0
2009-10-22 13:20:00,1.98429,1.98533,1.98385,1.98533,41000000.0
2009-10-22 13:25:00,1.98493,1.98737,1.98493,1.98714,61000000.0
2009-10-22 13:30:00,1.98702,1.98703,1.98578,1.98678,75000000.0
2009-10-22 13:35:00,1.98652,1.98653,1.98612,1.98638,84000000.0
2009-10-22 13:40:00,1.98637,1.98652,1.98544,1.98544,86000000.0
2009-10-22 13:45:00,1.98527,1.98608,1.98527,1.98608,104000000.0
2009-10-22 13:50:00,1.98629,1.98629,1.98553,1.98562,128000000.0
2009-10-22 13:55:00,1.98569,1.98608,1.98553,1.98572,124000000.0
2009-10-22 14:00:00,1.98572,1.98598,1.98546,1.98576,144000000.0
2009-10-22 14:05:00,1.98555,1.98555,1.98487,1.98502,144000000.0
2009-10-22 14:10:00,1.98467,1.98635,1.98467,1.98635,101000000.0
2009-10-22 14:15:00,1.98649,1.98649,1.98484,1.98484,145000000.0
2009-10-22 14:20:00,1.98477,1.98519,1.98318,1.98379,143000000.0
2009-10-22 14:25:00,1.98369,1.98536,1.98354,1.98524,118000000.0
2009-10-22 14:30:00,1.98526,1.9869,1.98526,1.9869,128000000.0
2009-10-22 14:35:00,1.98746,1.98746,1.98612,1.98648,165000000.0
2009-10-22 14:40:00,1.98651,1.98694,1.98582,1.98679,141000000.0
2009-10-22 14:45:00,1.98694,1.98782,1.98675,1.98704,104000000.0
2009-10-22 14:50:00,1.98704,1.98762,1.98678,1.98759,126000000.0
2009-10-22 14:55:00,1.9874,1.9879,1.98716,1.98752,91000000.0
2009-10-22 15:00:00,1.98747,1.98916,1.98727,1.98854,131000000.0
2009-10-22 15:05:00,1.98905,1.99063,1.98905,1.98989,129000000.0
2009-10-22 15:10:00,1.98987,1.9899,1.98851,1.98897,160000000.0
2009-10-22 15:15:00,1.98929,1.98939,1.98707,1.98734,82000000.0
2009-10-22 15:20:00,1.98775,1.98827,1.98765,1.98825,110000000.0
2009-10-22 15:25:00,1.98838,1.98919,1.98685,1.9869,188000000.0
2009-10-22 15:30:00,1.98709,1.98989,1.98709,1.98879,208000000.0
2009-10-22 15:35:00,1.98853,1.98871,1.98801,1.98847,178000000.0
2009-10-22 15:40:00,1.98828,1.98871,1.9879,1.98861,180000000.0
2009-10-22 15:45:00,1.98877,1.9901,1.98857,1.99007,149000000.0
2009-10-22 15:50:00,1.99008,1.99067,1.98878,1.9893,112000000.0
2009-10-22 15:55:00,1.9892,1.99029,1.98915,1.99001,150000000.0
2009-10-22 16:00:00,1.98986,1.99217,1.98973,1.99071,200000000.0
2009-10-22 16:05:00,1.99044,1.99071,1.98855,1.98872,188000000.0
2009-10-22 16:10:00,1.98884,1.98901,1.98692,1.98697,169000000.0
2009-10-22 16:15:00,1.98744,1.98808,1.98732,1.98748,185000000.0
2009-10-22 16:20:00,1.98743,1.98768,1.98588,1.98652,231000000.0
2009-10-22 16:25:00,1.98659,1.98791,1.98642,1.98784,173000000.0
2009-10-22 16:30:00,1.98763,1.98788,1.98685,1.98781,183000000.0
2009-10-22 16:35:00,1.98779,1.98786,1.98692,1.98755,229000000.0
2009-10-22 16:40:00,1.9877,1.98771,1.98689,1.98744,218000000.0
2009-10-22 16:45:00,1.98746,1.98776,1.98707,1.98746,236000000.0
2009-10-22 16:50:00,1.9872,1.9872,1.98514,1.98573,142000000.0
2009-10-22 16:55:00,1.98571,1.98743,1.98551,1.98688,178000000.0
2009-10-22 17:00:00,1.98683,1.9881,1.98632,1.98796,176000000.0
2009-10-22 17:05:00,1.98785,1.988,1.98637,1.98697,206000000.0
2009-10-22 17:10:00,1.98691,1.98691,1.98538,1.98558,165000000.0
2009-10-22 17:15:00,1.98558,1.98946,1.98558,1.98927,139000000.0
2009-10-22 17:20:00,1.98896,1.9893,1.98874,1.98881,140000000.0
2009-10-22 17:25:00,1.98896,1.98921,1.98855,1.98884,157000000.0
2009-10-22 17:30:00,1.98907,1.98963,1.98907,1.98962,301000000.0
2009-10-22 17:35:00,1.98946,1.99,1.98921,1.99,233000000.0
2009-10-22 17:40:00,1.99004,1.99024,1.98929,1.98955,225000000.0
2009-10-22 17:45:00,1.98961,1.98972,1.98889,1.98899,303000000.0
2009-10-22 17:50:00,1.98889,1.98956,1.98889,1.98928,232000000.0
2009-10-22 17:55:00,1.98936,1.9903,1.98915,1.98977,196000000.0
2009-10-22 18:00:00,1.98978,1.99008,1.98896,1.98917,190000000.0
2009-10-22 18:05:00,1.98929,1.98984,1.98851,1.98857,196000000.0
2009-10-22 18:10:00,1.98857,1.98932,1.98805,1.98903,136000000.0
2009-10-22 18:15:00,1.98889,1.98969,1.9887,1.98969,226000000.0
2009-10-22 18:20:00,1.98968,1.9904,1.98943,1.9904,228000000.0
2009-10-22 18:25:00,1.99064,1.99064,1.98929,1.98967,151000000.0
2009-10-22 18:30:00,1.98985,1.99004,1.98881,1.98913,194000000.0
2009-10-22 18:35:00,1.98912,1.98912,1.98844,1.98844,273000000.0
2009-10-22 18:40:00,1.98856,1.98883,1.98694,1.98694,232000000.0
2009-10-22 18:45:00,1.98694,1.98742,1.98562,1.98599,216000000.0
2009-10-22 18:50:00,1.98635,1.9891,1.98635,1.98856,129000000.0
2009-10-22 18:55:00,1.98851,1.98865,1.98746,1.98747,98000000.0
2009-10-22 19:00:00,1.98753,1.98766,1.9869,1.98708,129000000.0
2009-10-22 19:05:00,1.98732,1.98781,1.98699,1.98752,232000000.0
2009-10-22 19:10:00,1.9877,1.98854,1.9877,1.98831,148000000.0
2009-10-22 19:15:00,1.98816,1.98949,1.98795,1.98911,123000000.0
2009-10-22 19:20:00,1.98896,1.98923,1.9888,1.98893,120000000.0
2009-10-22 19:25:00,1.98881,1.98881,1.9878,1.98813,216000000.0
2009-10-22 19:30:00,1.9885,1.98951,1.98849,1.98939,154000000.0
2009-10-22 19:35:00,1.9891,1.98988,1.9891,1.98968,101000000.0
2009-10-22 19:40:00,1.98947,1.9896,1.98915,1.9892,94000000.0
2009-10-22 19:45:00,1.98923,1.98931,1.98875,1.98898,118000000.0
2009-10-22 19:50:00,1.98909,1.98924,1.98888,1.98888,93000000.0
2009-10-22 19:55:00,1.98872,1.989,1.98823,1.98855,106000000.0
2009-10-22 20:00:00,1.98835,1.98835,1.9868,1.98686,101000000.0
2009-10-22 20:05:00,1.98676,1.98709,1.98641,1.98682,97000000.0
2009-10-22 20:10:00,1.98669,1.98673,1.98312,1.98314,77000000.0
2009-10-22 20:15:00,1.98315,1.98322,1.98221,1.98228,82000000.0
2009-10-22 20:20:00,1.98225,1.98256,1.97988,1.98013,54000000.0
2009-10-22 20:25:00,1.98079,1.98133,1.9805,1.98115,76000000.0
2009-10-22 20:30:00,1.98126,1.98138,1.98058,1.98083,106000000.0
2009-10-22 20:35:00,1.98066,1.98099,1.9794,1.9794,60000000.0
2009-10-22 20:40:00,1.97965,1.98041,1.97935,1.98041,49000000.0
2009-10-22 20:45:00,1.98067,1.98071,1.97997,1.98068,61000000.0
2009-10-22 20:50:00,1.98056,1.981,1.98056,1.98079,59000000.0
2009-10-22 20:55:00,1.9811,1.98176,1.98005,1.98029,56000000.0
2009-10-22 21:00:00,1.98056,1.98089,1.97999,1.98013,66000000.0
2009-10-22 21:05:00,1.98028,1.98032,1.97969,1.97989,46000000.0
2009-10-22 21:10:00,1.97964,1.98001,1.97769,1.97995,41000000.0
2009-10-22 21:15:00,1.97998,1.98028,1.97943,1.97958,39000000.0
2009-10-22 21:20:00,1.97966,1.97976,1.97833,1.97866,45000000.0
2009-10-22 21:25:00,1.97864,1.97876,1.97789,1.97838,88000000.0
2009-10-22 21:30:00,1.97843,1.97978,1.97836,1.97959,41000000.0
2009-10-22 21:35:00,1.97963,1.97972,1.97904,1.97959,75000000.0
2009-10-22 21:40:00,1.97924,1.97992,1.97907,1.9799,61000000.0
2009-10-22 21:45:00,1.97977,1.98038,1.97941,1.98021,48000000.0
2009-10-22 21:50:00,1.98025,1.98051,1.97951,1.97957,45000000.0
2009-10-22 21:55:00,1.97954,1.97965,1.97909,1.97909,87000000.0
2009-10-22 22:00:00,1.97933,1.98008,1.97933,1.97992,86000000.0
2009-10-22 22:05:00,1.9796,1.98012,1.9789,1.9789,82000000.0
2009-10-22 22:10:00,1.979,1.98047,1.97894,1.98047,57000000.0
2009-10-22 22:15:00,1.98076,1.98087,1.98051,1.98078,47000000.0
2009-10-22 22:20:00,1.98081,1.98158,1.98034,1.98138,54000000.0
2009-10-22 22:25:00,1.9815,1.98159,1.98133,1.98137,43000000.0
2009-10-22 22:30:00,1.98129,1.98173,1.98106,1.98136,125000000.0
2009-10-22 22:35:00,1.9811,1.98205,1.98067,1.98198,107000000.0
2009-10-22 22:40:00,1.98213,1.98262,1.98209,1.9826,53000000.0
2009-10-22 22:45:00,1.98259,1.9829,1.9823,1.98271,57000000.0
2009-10-22 22:50:00,1.98277,1.98319,1.98241,1.98241,53000000.0
2009-10-22 22:55:00,1.98239,1.98305,1.9819,1.98295,40000000.0
2009-10-22 23:00:00,1.98232,1.98437,1.98185,1.98431,52000000.0
2009-10-22 23:05:00,1.98468,1.98544,1.98468,1.98543,50000000.0
2009-10-22 23:10:00,1.98541,1.98574,1.9851,1.98542,37000000.0
2009-10-22 23:15:00,1.98534,1.9855,1.98465,1.985,48000000.0
2009-10-22 23:20:00,1.98493,1.98509,1.98388,1.98388,34000000.0
2009-10-22 23:25:00,1.98382,1.98384,1.9805,1.98106,67000000.0
2009-10-22 23:30:00,1.98109,1.98238,1.98104,1.982,56000000.0
2009-10-22 23:35:00,1.98172,1.98254,1.98172,1.98222,47000000.0
2009-10-22 23:40:00,1.98166,1.983,1.98146,1.9829,64000000.0
2009-10-22 23:45:00,1.98286,1.98294,1.9821,1.98282,37000000.0
2009-10-22 23:50:00,1.98291,1.98339,1.98284,1.98298,40000000.0
2009-10-22 23:55:00,1.98297,1.98334,1.98252,1.9828,72000000.0
2009-10-23 00:00:00,1.98286,1.98317,1.98074,1.98129,46000000.0
2009-10-23 00:05:00,1.98148,1.98148,1.98063,1.98144,41000000.0
2009-10-23 00:10:00,1.98126,1.98132,1.98066,1.98087,57000000.0
2009-10-23 00:15:00,1.9807,1.98142,1.98055,1.98088,39000000.0
2009-10-23 00:20:00,1.98104,1.98153,1.98093,1.98141,40000000.0
2009-10-23 00:25:00,1.98139,1.98139,1.98001,1.98078,43000000.0
2009-10-23 00:30:00,1.98054,1.98126,1.98053,1.9809,52000000.0
2009-10-23 00:35:00,1.98085,1.98086,1.97898,1.98043,34000000.0
2009-10-23 00:40:00,1.98033,1.98046,1.97974,1.98009,32000000.0
2009-10-23 00:45:00,1.98029,1.98052,1.98011,1.98029,51000000.0
2009-10-23 00:50:00,1.97948,1.98059,1.97941,1.98055,44000000.0
2009-10-23 00:55:00,1.98067,1.98067,1.97985,1.97993,42000000.0
2009-10-23 01:00:00,1.98029,1.98096,1.98029,1.9809,54000000.0
2009-10-23 01:05:00,1.98078,1.98134,1.98062,1.98103,33000000.0
2009-10-23 01:10:00,1.98115,1.98115,1.97991,1.98065,44000000.0
2009-10-23 01:15:00,1.98092,1.98138,1.98062,1.98113,47000000.0
2009-10-23 01:20:00,1.98112,1.98193,1.9809,1.9809,45000000.0
2009-10-23 01:25:00,1.98102,1.98129,1.98076,1.98124,57000000.0
2009-10-23 01:30:00,1.98116,1.9818,1.98023,1.98167,69000000.0
2009-10-23 01:35:00,1.98133,1.98139,1.98009,1.98046,48000000.0
2009-10-23 01:40:00,1.98054,1.98188,1.98038,1.98038,40000000.0
2009-10-23 01:45:00,1.98089,1.98146,1.98033,1.98142,43000000.0
2009-10-23 01:50:00,1.9814,1.98195,1.98115,1.98195,55000000.0
2009-10-23 01:55:00,1.98174,1.98241,1.98111,1.98228,63000000.0
2009-10-23 02:00:00,1.98246,1.98254,1.98011,1.98178,35000000.0
2009-10-23 02:05:00,1.98159,1.98248,1.98134,1.98134,38000000.0
2009-10-23 02:10:00,1.98096,1.98148,1.98067,1.98148,35000000.0
2009-10-23 02:15:00,1.98156,1.9828,1.98156,1.9828,42000000.0
2009-10-23 02:20:00,1.98245,1.98245,1.98117,1.98209,38000000.0
2009-10-23 02:25:00,1.98232,1.98291,1.98232,1.98277,40000000.0
2009-10-23 02:30:00,1.98277,1.98436,1.98264,1.98433,36000000.0
2009-10-23 02:35:00,1.98437,1.98482,1.98396,1.984,40000000.0
2009-10-23 02:40:00,1.98404,1.98439,1.98379,1.98431,36000000.0
2009-10-23 02:45:00,1.98433,1.98563,1.98386,1.98553,37000000.0
2009-10-23 02:50:00,1.98603,1.98659,1.98566,1.98605,36000000.0
2009-10-23 02:55:00,1.98669,1.98697,1.98569,1.98613,42000000.0
2009-10-23 03:00:00,1.98624,1.98625,1.98566,1.98595,37000000.0
2009-10-23 03:05:00,1.98621,1.98629,1.98534,1.98534,36000000.0
2009-10-23 03:10:00,1.98535,1.98603,1.98517,1.98592,37000000.0
2009-10-23 03:15:00,1.98592,1.98598,1.98507,1.98527,41000000.0
2009-10-23 03:20:00,1.98538,1.98573,1.98504,1.98545,42000000.0
2009-10-23 03:25:00,1.98549,1.98564,1.98414,1.98456,39000000.0
2009-10-23 03:30:00,1.98471,1.98624,1.98468,1.98624,42000000.0
2009-10-23 03:35:00,1.98638,1.98664,1.98615,1.98664,42000000.0
2009-10-23 03:40:00,1.98689,1.98692,1.98612,1.9866,39000000.0
2009-10-23 03:45:00,1.98636,1.98749,1.98604,1.98693,42000000.0
2009-10-23 03:50:00,1.98677,1.98708,1.98639,1.98662,42000000.0
2009-10-23 03:55:00,1.9865,1.98667,1.98622,1.98662,36000000.0
2009-10-23 04:00:00,1.98666,1.98688,1.98581,1.98581,42000000.0
2009-10-23 04:05:00,1.98525,1.98525,1.98305,1.9842,41000000.0
2009-10-23 04:10:00,1.98409,1.98602,1.98363,1.98602,40000000.0
2009-10-23 04:15:00,1.98611,1.98611,1.9845,1.9847,34000000.0
2009-10-23 04:20:00,1.9844,1.9847,1.98355,1.98389,38000000.0
2009-10-23 04:25:00,1.984,1.98475,1.98398,1.98432,42000000.0
2009-10-23 04:30:00,1.98412,1.98446,1.98355,1.98413,42000000.0
2009-10-23 04:35:00,1.9843,1.98464,1.98424,1.98464,38000000.0
2009-10-23 04:40:00,1.98515,1.98691,1.98515,1.98647,38000000.0
2009-10-23 04:45:00,1.98657,1.98666,1.98575,1.98608,42000000.0
2009-10-23 04:50:00,1.98608,1.9864,1.98554,1.98587,38000000.0
2009-10-23 04:55:00,1.98613,1.98636,1.98589,1.98603,38000000.0
2009-10-23 05:00:00,1.98618,1.98659,1.98576,1.98623,38000000.0
2009-10-23 05:05:00,1.98556,1.98606,1.98549,1.98584,38000000.0
2009-10-23 05:10:00,1.9857,1.98582,1.98498,1.98575,41000000.0
2009-10-23 05:15:00,1.98578,1.98582,1.98467,1.98467,34000000.0
2009-10-23 05:20:00,1.98536,1.98559,1.98469,1.98555,42000000.0
2009-10-23 05:25:00,1.98553,1.98559,1.98442,1.98442,38000000.0
2009-10-23 05:30:00,1.98552,1.98552,1.98342,1.98499,43000000.0
2009-10-23 05:35:00,1.9847,1.98482,1.9842,1.98459,35000000.0
2009-10-23 05:40:00,1.98461,1.98565,1.98368,1.98547,36000000.0
2009-10-23 05:45:00,1.98564,1.98569,1.98481,1.98481,40000000.0
2009-10-23 05:50:00,1.98497,1.98568,1.98497,1.98543,37000000.0
2009-10-23 05:55:00,1.98547,1.98624,1.98547,1.98579,38000000.0
2009-10-23 06:00:00,1.98529,1.98585,1.98527,1.98549,37000000.0
2009-10-23 06:05:00,1.98568,1.98604,1.9854,1.98546,34000000.0
2009-10-23 06:10:00,1.98539,1.98559,1.98517,1.98526,39000000.0
2009-10-23 06:15:00,1.98482,1.98492,1.98404,1.98486,42000000.0
2009-10-23 06:20:00,1.98492,1.98542,1.9847,1.98499,44000000.0
2009-10-23 06:25:00,1.98504,1.98506,1.98412,1.98454,45000000.0
2009-10-23 06:30:00,1.9846,1.98547,1.9846,1.98533,36000000.0
2009-10-23 06:35:00,1.98509,1.98548,1.98472,1.98511,35000000.0
2009-10-23 06:40:00,1.98536,1.98536,1.98433,1.98505,37000000.0
2009-10-23 06:45:00,1.9852,1.98536,1.98416,1.98416,34000000.0
2009-10-23 06:50:00,1.98412,1.98412,1.9836,1.98405,44000000.0
2009-10-23 06:55:00,1.98377,1.98429,1.98323,1.98411,37000000.0
2009-10-23 07:00:00,1.984,1.984,1.98317,1.98317,31000000.0
2009-10-23 07:05:00,1.98365,1.98376,1.98306,1.9833,40000000.0
2009-10-23 07:10:00,1.98326,1.98338,1.98276,1.98276,37000000.0
2009-10-23 07:15:00,1.98272,1.98453,1.98267,1.98436,39000000.0
2009-10-23 07:20:00,1.98435,1.98487,1.98422,1.9846,41000000.0
2009-10-23 07:25:00,1.98474,1.98474,1.98358,1.98397,37000000.0
2009-10-23 07:30:00,1.98401,1.98636,1.98397,1.98629,39000000.0
2009-10-23 07:35:00,1.98686,1.98741,1.98615,1.98616,40000000.0
2009-10-23 07:40:00,1.9862,1.98622,1.9849,1.9849,42000000.0
2009-10-23 07:45:00,1.98443,1.9855,1.98438,1.98548,42000000.0
2009-10-23 07:50:00,1.98564,1.98564,1.98418,1.98461,36000000.0
2009-10-23 07:55:00,1.98458,1.98474,1.98227,1.98227,36000000.0
2009-10-23 08:00:00,1.9818,1.98361,1.9818,1.98303,41000000.0
2009-10-23 08:05:00,1.98373,1.98507,1.98373,1.98444,36000000.0
2009-10-23 08:10:00,1.98437,1.98452,1.98408,1.98426,37000000.0
2009-10-23 08:15:00,1.98429,1.98429,1.98318,1.98327,42000000.0
2009-10-23 08:20:00,1.98301,1.98605,1.98301,1.98552,38000000.0
2009-10-23 08:25:00,1.98552,1.98629,1.98543,1.98563,44000000.0
2009-10-23 08:30:00,1.9855,1.98659,1.98523,1.98659,38000000.0
2009-10-23 08:35:00,1.9871,1.98768,1.98647,1.98756,41000000.0
2009-10-23 08:40:00,1.98758,1.98869,1.98701,1.98701,42000000.0
2009-10-23 08:45:00,1.98697,1.9872,1.98531,1.98531,42000000.0
2009-10-23 08:50:00,1.9854,1.98574,1.98501,1.98519,40000000.0
2009-10-23 08:55:00,1.98559,1.98594,1.98482,1.9853,36000000.0
2009-10-23 09:00:00,1.98528,1.98713,1.98495,1.98713,41000000.0
2009-10-23 09:05:00,1.9873,1.98743,1.98616,1.98665,47000000.0
2009-10-23 09:10:00,1.98619,1.98622,1.9844,1.98479,44000000.0
2009-10-23 09:15:00,1.98481,1.98505,1.9837,1.98416,41000000.0
2009-10-23 09:20:00,1.98425,1.98446,1.98367,1.98446,38000000.0
2009-10-23 09:25:00,1.98411,1.98482,1.984,1.9846,46000000.0
2009-10-23 09:30:00,1.98474,1.9848,1.98437,1.9845,36000000.0
2009-10-23 09:35:00,1.98458,1.98536,1.98319,1.98527,47000000.0
2009-10-23 09:40:00,1.98557,1.98634,1.98557,1.986,42000000.0
2009-10-23 09:45:00,1.98606,1.98606,1.98526,1.98538,44000000.0
2009-10-23 09:50:00,1.98531,1.98561,1.98442,1.98465,44000000.0
2009-10-23 09:55:00,1.98477,1.98527,1.98346,1.98494,37000000.0
2009-10-23 10:00:00,1.98499,1.98505,1.98452,1.98493,44000000.0
2009-10-23 10:05:00,1.98454,1.98618,1.98454,1.986,39000000.0
2009-10-23 10:10:00,1.98629,1.98758,1.98629,1.98758,37000000.0
2009-10-23 10:15:00,1.98749,1.98759,1.98706,1.98724,45000000.0
2009-10-23 10:20:00,1.98721,1.9887,1.98699,1.9887,36000000.0
2009-10-23 10:25:00,1.98922,1.98951,1.98829,1.98895,45000000.0
2009-10-23 10:30:00,1.98951,1.99174,1.9894,1.98943,38000000.0
2009-10-23 10:35:00,1.98937,1.99028,1.98922,1.98943,41000000.0
2009-10-23 10:40:00,1.98921,1.98959,1.98861,1.98891,36000000.0
2009-10-23 10:45:00,1.9892,1.98959,1.98795,1.98828,40000000.0
2009-10-23 10:50:00,1.98844,1.99006,1.98834,1.98981,44000000.0
2009-10-23 10:55:00,1.98967,1.9901,1.98752,1.98929,34000000.0
2009-10-23 11:00:00,1.98923,1.98977,1.98784,1.98931,41000000.0
2009-10-23 11:05:00,1.98965,1.99018,1.9891,1.98921,37000000.0
2009-10-23 11:10:00,1.98913,1.9892,1.98708,1.98725,47000000.0
2009-10-23 11:15:00,1.98756,1.98974,1.98756,1.98941,42000000.0
2009-10-23 11:20:00,1.98906,1.98936,1.98828,1.98831,35000000.0
2009-10-23 11:25:00,1.98838,1.98879,1.98707,1.98713,42000000.0
2009-10-23 11:30:00,1.987,1.98765,1.98611,1.98765,43000000.0
2009-10-23 11:35:00,1.98776,1.98796,1.98741,1.98784,41000000.0
2009-10-23 11:40:00,1.98777,1.98777,1.98717,1.98759,41000000.0
2009-10-23 11:45:00,1.98702,1.98746,1.98702,1.98716,44000000.0
2009-10-23 11:50:00,1.98722,1.98744,1.98672,1.98703,44000000.0
2009-10-23 11:55:00,1.98705,1.98759,1.9869,1.98707,43000000.0
2009-10-23 12:00:00,1.98704,1.98713,1.98655,1.98696,43000000.0
2009-10-23 12:05:00,1.98695,1.98811,1.98694,1.98791,42000000.0
2009-10-23 12:10:00,1.98806,1.98933,1.98784,1.98902,38000000.0
2009-10-23 12:15:00,1.98922,1.98981,1.98893,1.98926,44000000.0
2009-10-23 12:20:00,1.9893,1.98999,1.98761,1.98989,39000000.0
2009-10-23 12:25:00,1.98981,1.98984,1.98941,1.98984,39000000.0
2009-10-23 12:30:00,1.98985,1.98985,1.98885,1.98922,39000000.0
2009-10-23 12:35:00,1.98938,1.98942,1.98864,1.98926,42000000.0
2009-10-23 12:40:00,1.98913,1.99112,1.98908,1.99109,42000000.0
2009-10-23 12:45:00,1.99079,1.99158,1.99079,1.99091,42000000.0
2009-10-23 12:50:00,1.99101,1.99101,1.98933,1.98982,41000000.0
2009-10-23 12:55:00,1.98991,1.98991,1.98729,1.98737,37000000.0
2009-10-23 13:00:00,1.98748,1.98794,1.98706,1.98773,38000000.0
2009-10-23 13:05:00,1.98779,1.98868,1.98741,1.98802,37000000.0
2009-10-23 13:10:00,1.98791,1.98859,1.98775,1.98847,40000000.0
2009-10-23 13:15:00,1.98835,1.98835,1.98785,1.9881,40000000.0
2009-10-23 13:20:00,1.98839,1.98888,1.98816,1.98886,41000000.0
2009-10-23 13:25:00,1.98879,1.98903,1.98833,1.98833,61000000.0
2009-10-23 13:30:00,1.98849,1.98868,1.98806,1.98806,75000000.0
2009-10-23 13:35:00,1.98762,1.98762,1.98685,1.98692,84000000.0
2009-10-23 13:40:00,1.98705,1.98708,1.98636,1.98639,86000000.0
2009-10-23 13:45:00,1.98635,1.98712,1.98611,1.98704,104000000.0
2009-10-23 13:50:00,1.98693,1.98739,1.98679,1.98736,128000000.0
2009-10-23 13:55:00,1.98734,1.98777,1.98718,1.98777,124000000.0
2009-10-23 14:00:00,1.98772,1.98799,1.98739,1.98799,144000000.0
2009-10-23 14:05:00,1.98803,1.98803,1.98735,1.98735,144000000.0
2009-10-23 14:10:00,1.98751,1.98751,1.98635,1.98657,101000000.0
2009-10-23 14:15:00,1.98645,1.98706,1.98605,1.98685,145000000.0
2009-10-23 14:20:00,1.9869,1.98766,1.98668,1.98759,143000000.0
2009-10-23 14:25:00,1.98766,1.98791,1.98631,1.98664,118000000.0
2009-10-23 14:30:00,1.98644,1.98644,1.9857,1.98624,128000000.0
2009-10-23 14:35:00,1.98614,1.98681,1.98597,1.98664,165000000.0
2009-10-23 14:40:00,1.98611,1.98611,1.98463,1.98476,141000000.0
2009-10-23 14:45:00,1.98487,1.98513,1.98441,1.98472,104000000.0
2009-10-23 14:50:00,1.98446,1.98478,1.98409,1.98409,126000000.0
2009-10-23 14:55:00,1.98409,1.98474,1.98378,1.98461,91000000.0
2009-10-23 15:00:00,1.9847,1.98543,1.98439,1.98449,131000000.0
2009-10-23 15:05:00,1.98422,1.98472,1.98416,1.98443,129000000.0
2009-10-23 15:10:00,1.9844,1.98452,1.98319,1.9839,160000000.0
2009-10-23 15:15:00,1.98389,1.98389,1.98286,1.98301,82000000.0
2009-10-23 15:20:00,1.983,1.98361,1.98278,1.98285,110000000.0
2009-10-23 15:25:00,1.9828,1.98342,1.98043,1.98043,188000000.0
2009-10-23 15:30:00,1.97986,1.98222,1.97933,1.98222,208000000.0
2009-10-23 15:35:00,1.98202,1.985,1.98178,1.98419,178000000.0
2009-10-23 15:40:00,1.98428,1.9857,1.98425,1.9857,180000000.0
2009-10-23 15:45:00,1.98586,1.98586,1.98355,1.98355,149000000.0
2009-10-23 15:50:00,1.9834,1.98367,1.98222,1.98222,112000000.0
2009-10-23 15:55:00,1.98227,1.98324,1.98206,1.9822,150000000.0
2009-10-23 16:00:00,1.98181,1.98621,1.98132,1.98606,200000000.0
2009-10-23 16:05:00,1.98674,1.98877,1.98609,1.98865,188000000.0
2009-10-23 16:10:00,1.98854,1.98981,1.98822,1.98886,169000000.0
2009-10-23 16:15:00,1.98904,1.98904,1.98678,1.98695,185000000.0
2009-10-23 16:20:00,1.98707,1.98814,1.98705,1.9878,231000000.0
2009-10-23 16:25:00,1.98745,1.98889,1.98646,1.98681,173000000.0
2009-10-23 16:30:00,1.98652,1.98762,1.98652,1.9869,183000000.0
2009-10-23 16:35:00,1.98712,1.98855,1.98675,1.98815,229000000.0
2009-10-23 16:40:00,1.98791,1.9885,1.98754,1.9885,218000000.0
2009-10-23 16:45:00,1.98862,1.98887,1.98819,1.98842,236000000.0
2009-10-23 16:50:00,1.98848,1.98919,1.98805,1.98805,142000000.0
2009-10-23 16:55:00,1.98815,1.98976,1.98813,1.98813,178000000.0
2009-10-23 17:00:00,1.98815,1.98839,1.98772,1.98772,176000000.0
2009-10-23 17:05:00,1.98784,1.98788,1.98734,1.98748,206000000.0
2009-10-23 17:10:00,1.98743,1.9878,1.98701,1.98774,165000000.0
2009-10-23 17:15:00,1.98776,1.98859,1.98763,1.98773,139000000.0
2009-10-23 17:20:00,1.98755,1.98821,1.98723,1.98787,140000000.0
2009-10-23 17:25:00,1.98801,1.98821,1.98634,1.98739,157000000.0
2009-10-23 17:30:00,1.98765,1.98882,1.98765,1.98882,301000000.0
2009-10-23 17:35:00,1.98877,1.98877,1.98707,1.98707,233000000.0
2009-10-23 17:40:00,1.98683,1.9869,1.98618,1.98644,225000000.0
2009-10-23 17:45:00,1.98636,1.98699,1.98604,1.98685,303000000.0
2009-10-23 17:50:00,1.98699,1.98702,1.986,1.98609,232000000.0
2009-10-23 17:55:00,1.98598,1.98688,1.98589,1.9861,196000000.0
2009-10-23 18:00:00,1.98607,1.98667,1.98555,1.98639,190000000.0
2009-10-23 18:05:00,1.98692,1.98736,1.98675,1.98711,196000000.0
2009-10-23 18:10:00,1.98715,1.98755,1.98668,1.98755,136000000.0
2009-10-23 18:15:00,1.98764,1.98837,1.98725,1.98733,226000000.0
2009-10-23 18:20:00,1.98738,1.98785,1.98738,1.98774,228000000.0
2009-10-23 18:25:00,1.98779,1.98779,1.98692,1.98692,151000000.0
2009-10-23 18:30:00,1.987,1.98778,1.987,1.98778,194000000.0
2009-10-23 18:35:00,1.98803,1.98803,1.98602,1.98602,273000000.0
2009-10-23 18:40:00,1.98598,1.98623,1.98578,1.98597,232000000.0
2009-10-23 18:45:00,1.98597,1.98621,1.98571,1.98574,216000000.0
2009-10-23 18:50:00,1.98601,1.9871,1.986,1.98661,129000000.0
2009-10-23 18:55:00,1.98662,1.98751,1.98649,1.98751,98000000.0
2009-10-23 19:00:00,1.98758,1.9881,1.98734,1.98808,129000000.0
2009-10-23 19:05:00,1.98804,1.98904,1.98782,1.98885,232000000.0
2009-10-23 19:10:00,1.98884,1.98899,1.98749,1.98762,148000000.0
2009-10-23 19:15:00,1.98776,1.98857,1.98751,1.98825,123000000.0
2009-10-23 19:20:00,1.98843,1.98979,1.98843,1.98943,120000000.0
2009-10-23 19:25:00,1.98948,1.99085,1.98948,1.99056,216000000.0
2009-10-23 19:30:00,1.9908,1.99258,1.9903,1.99174,154000000.0
2009-10-23 19:35:00,1.99174,1.99201,1.99119,1.99153,101000000.0
2009-10-23 19:40:00,1.99134,1.99147,1.99079,1.99131,94000000.0
2009-10-23 19:45:00,1.99142,1.9916,1.99106,1.99117,118000000.0
2009-10-23 19:50:00,1.99128,1.99143,1.99063,1.99076,93000000.0
2009-10-23 19:55:00,1.99092,1.9911,1.99077,1.9908,106000000.0
2009-10-23 20:00:00,1.99096,1.99263,1.99096,1.9925,101000000.0
2009-10-23 20:05:00,1.99281,1.99291,1.99093,1.99108,97000000.0
2009-10-23 20:10:00,1.99122,1.99145,1.99025,1.99136,77000000.0
2009-10-23 20:15:00,1.99089,1.991,1.99004,1.99004,82000000.0
2009-10-23 20:20:00,1.99005,1.99029,1.98915,1.98951,54000000.0
2009-10-23 20:25:00,1.98974,1.98994,1.98933,1.98933,76000000.0
2009-10-23 20:30:00,1.98932,1.98984,1.98927,1.98984,106000000.0
2009-10-23 20:35:00,1.98995,1.99019,1.98944,1.98944,60000000.0
2009-10-23 20:40:00,1.9894,1.98996,1.98916,1.98994,49000000.0
2009-10-23 20:45:00,1.99004,1.99032,1.98888,1.98888,61000000.0
2009-10-23 20:50:00,1.98878,1.98893,1.98845,1.98879,59000000.0
2009-10-23 20:55:00,1.98917,1.99024,1.98913,1.98932,56000000.0
2009-10-23 21:00:00,1.989,1.98974,1.98894,1.9894,66000000.0
2009-10-23 21:05:00,1.98942,1.98994,1.98916,1.98975,46000000.0
2009-10-23 21:10:00,1.9899,1.99032,1.98793,1.98973,41000000.0
2009-10-23 21:15:00,1.98969,1.98993,1.98925,1.98943,39000000.0
2009-10-23 21:20:00,1.98935,1.99077,1.98919,1.99073,45000000.0
2009-10-23 21:25:00,1.99065,1.991,1.99033,1.9908,88000000.0
2009-10-23 21:30:00,1.99073,1.99075,1.98924,1.98966,41000000.0
2009-10-23 21:35:00,1.98992,1.99143,1.9898,1.99023,74000000.0
2009-10-23 21:40:00,1.99031,1.99034,1.98952,1.98966,61000000.0
2009-10-23 21:45:00,1.98949,1.98949,1.9879,1.98815,48000000.0
2009-10-23 21:50:00,1.98756,1.98842,1.98688,1.98694,45000000.0
2009-10-23 21:55:00,1.98692,1.98786,1.98671,1.98785,87000000.0
2009-10-23 22:00:00,1.98801,1.98816,1.98718,1.98734,86000000.0
2009-10-23 22:05:00,1.98716,1.98719,1.98555,1.98557,82000000.0
2009-10-23 22:10:00,1.98637,1.98742,1.98606,1.98732,57000000.0
2009-10-23 22:15:00,1.98731,1.98731,1.98661,1.9867,47000000.0
2009-10-23 22:20:00,1.98674,1.98743,1.98648,1.98686,54000000.0
2009-10-23 22:25:00,1.98688,1.98764,1.98673,1.98758,43000000.0
2009-10-23 22:30:00,1.9876,1.98792,1.9864,1.98691,125000000.0
2009-10-23 22:35:00,1.98772,1.98844,1.98772,1.98821,107000000.0
2009-10-23 22:40:00,1.98808,1.98823,1.98701,1.98701,53000000.0
2009-10-23 22:45:00,1.98612,1.98707,1.98554,1.9868,57000000.0
2009-10-23 22:50:00,1.98691,1.98869,1.98691,1.98846,53000000.0
2009-10-23 22:55:00,1.98819,1.98975,1.98722,1.98722,40000000.0
2009-10-25 23:00:00,1.98907,1.98961,1.98705,1.98881,52000000.0
2009-10-25 23:05:00,1.98704,1.99058,1.98696,1.98921,50000000.0
2009-10-25 23:10:00,1.98855,1.9914,1.98785,1.9899,41000000.0
2009-10-25 23:15:00,1.99028,1.99124,1.98908,1.99067,48000000.0
2009-10-25 23:20:00,1.98962,1.99056,1.98879,1.98931,34000000.0
2009-10-25 23:25:00,1.98995,1.99088,1.98927,1.98983,67000000.0
2009-10-25 23:30:00,1.99028,1.99092,1.98925,1.98989,56000000.0
2009-10-25 23:35:00,1.99018,1.99051,1.98966,1.99051,47000000.0
2009-10-25 23:40:00,1.98964,1.9898,1.98929,1.98965,64000000.0
2009-10-25 23:45:00,1.98971,1.99085,1.98917,1.9908,37000000.0
2009-10-25 23:50:00,1.99002,1.99003,1.98748,1.9891,45000000.0
2009-10-25 23:55:00,1.98909,1.99095,1.98762,1.98762,72000000.0
2009-10-26 00:00:00,1.9863,1.98987,1.9863,1.98953,46000000.0
2009-10-26 00:05:00,1.98981,1.99015,1.9895,1.99015,41000000.0
2009-10-26 00:10:00,1.99009,1.99017,1.98947,1.98967,57000000.0
2009-10-26 00:15:00,1.98947,1.98988,1.98943,1.98988,39000000.0
2009-10-26 00:20:00,1.98983,1.99064,1.98898,1.98898,40000000.0
2009-10-26 00:25:00,1.98971,1.9903,1.98818,1.98818,48000000.0
2009-10-26 00:30:00,1.98824,1.98912,1.98824,1.98869,52000000.0
2009-10-26 00:35:00,1.9884,1.98856,1.98614,1.98856,34000000.0
2009-10-26 00:40:00,1.98865,1.98885,1.98776,1.98821,32000000.0
2009-10-26 00:45:00,1.98835,1.98934,1.9883,1.98927,51000000.0
2009-10-26 00:50:00,1.98928,1.9894,1.98826,1.98908,44000000.0
2009-10-26 00:55:00,1.98889,1.98963,1.98816,1.98963,36000000.0
2009-10-26 01:00:00,1.98974,1.99068,1.98922,1.99046,54000000.0
2009-10-26 01:05:00,1.99031,1.9904,1.98923,1.98923,33000000.0
2009-10-26 01:10:00,1.98922,1.99073,1.98922,1.99069,44000000.0
2009-10-26 01:15:00,1.99054,1.99054,1.98993,1.99006,47000000.0
2009-10-26 01:20:00,1.98976,1.99,1.98917,1.98917,45000000.0
2009-10-26 01:25:00,1.98955,1.98969,1.98887,1.98902,57000000.0
2009-10-26 01:30:00,1.98908,1.98908,1.98832,1.98861,69000000.0
2009-10-26 01:35:00,1.9885,1.98851,1.98803,1.98808,48000000.0
2009-10-26 01:40:00,1.98793,1.98802,1.98752,1.98772,40000000.0
2009-10-26 01:45:00,1.98772,1.98772,1.98731,1.98761,43000000.0
2009-10-26 01:50:00,1.98777,1.9887,1.98772,1.9887,55000000.0
2009-10-26 01:55:00,1.989,1.98901,1.98826,1.98874,63000000.0
2009-10-26 02:00:00,1.98907,1.98989,1.98782,1.98871,35000000.0
2009-10-26 02:05:00,1.98833,1.98903,1.98831,1.98863,38000000.0
2009-10-26 02:10:00,1.98929,1.98962,1.98847,1.98864,35000000.0
2009-10-26 02:15:00,1.98857,1.98954,1.98847,1.98954,42000000.0
2009-10-26 02:20:00,1.98952,1.98995,1.98952,1.98987,38000000.0
2009-10-26 02:25:00,1.98967,1.99019,1.98888,1.9893,40000000.0
2009-10-26 02:30:00,1.98944,1.99078,1.98944,1.99078,36000000.0
2009-10-26 02:35:00,1.99073,1.99094,1.98982,1.99041,40000000.0
2009-10-26 02:40:00,1.99032,1.99032,1.98889,1.9892,36000000.0
2009-10-26 02:45:00,1.98903,1.98952,1.9886,1.98943,40000000.0
2009-10-26 02:50:00,1.9894,1.9896,1.98723,1.98833,36000000.0
2009-10-26 02:55:00,1.98894,1.98989,1.98853,1.98989,42000000.0
2009-10-26 03:00:00,1.98999,1.99121,1.98905,1.99113,40000000.0
2009-10-26 03:05:00,1.99103,1.99103,1.98999,1.99041,36000000.0
2009-10-26 03:10:00,1.99052,1.99081,1.98942,1.98977,37000000.0
2009-10-26 03:15:00,1.99021,1.99182,1.99005,1.99165,41000000.0
2009-10-26 03:20:00,1.99191,1.99336,1.99174,1.99336,42000000.0
2009-10-26 03:25:00,1.99341,1.99414,1.99275,1.99411,39000000.0
2009-10-26 03:30:00,1.99394,1.99414,1.99344,1.99361,42000000.0
2009-10-26 03:35:00,1.99371,1.99406,1.99308,1.99323,42000000.0
2009-10-26 03:40:00,1.99316,1.99368,1.99316,1.99335,36000000.0
2009-10-26 03:45:00,1.99325,1.99334,1.99117,1.99121,42000000.0
2009-10-26 03:50:00,1.99123,1.99173,1.99051,1.99125,42000000.0
2009-10-26 03:55:00,1.9912,1.99131,1.99035,1.99056,36000000.0
2009-10-26 04:00:00,1.99058,1.99073,1.98729,1.98751,42000000.0
2009-10-26 04:05:00,1.98759,1.9888,1.98585,1.9888,41000000.0
2009-10-26 04:10:00,1.98874,1.98905,1.98795,1.98795,40000000.0
2009-10-26 04:15:00,1.9879,1.98986,1.9879,1.98909,34000000.0
2009-10-26 04:20:00,1.98858,1.99031,1.98838,1.99028,38000000.0
2009-10-26 04:25:00,1.99034,1.99045,1.98893,1.98908,42000000.0
2009-10-26 04:30:00,1.98947,1.99014,1.98917,1.98977,42000000.0
2009-10-26 04:35:00,1.98978,1.99158,1.98968,1.99124,38000000.0
2009-10-26 04:40:00,1.99102,1.99109,1.99059,1.99104,38000000.0
2009-10-26 04:45:00,1.99123,1.99123,1.99048,1.9908,42000000.0
2009-10-26 04:50:00,1.99077,1.99176,1.99072,1.99152,38000000.0
2009-10-26 04:55:00,1.99175,1.9918,1.99065,1.99085,38000000.0
2009-10-26 05:00:00,1.99097,1.99129,1.99062,1.99114,34000000.0
2009-10-26 05:05:00,1.99101,1.99254,1.99089,1.99253,38000000.0
2009-10-26 05:10:00,1.99259,1.99282,1.99159,1.99166,41000000.0
2009-10-26 05:15:00,1.99157,1.99256,1.99002,1.99247,39000000.0
2009-10-26 05:20:00,1.99166,1.99335,1.99166,1.99335,42000000.0
2009-10-26 05:25:00,1.99342,1.9935,1.99192,1.99223,38000000.0
2009-10-26 05:30:00,1.99234,1.99234,1.99124,1.99214,43000000.0
2009-10-26 05:35:00,1.99223,1.99366,1.99188,1.99361,35000000.0
2009-10-26 05:40:00,1.99308,1.99338,1.99134,1.99324,36000000.0
2009-10-26 05:45:00,1.99322,1.9933,1.99127,1.99127,40000000.0
2009-10-26 05:50:00,1.99166,1.99318,1.99159,1.99294,37000000.0
2009-10-26 05:55:00,1.99286,1.99294,1.99202,1.99226,38000000.0
2009-10-26 06:00:00,1.9919,1.99224,1.99151,1.99211,37000000.0
2009-10-26 06:05:00,1.99209,1.9926,1.99173,1.99239,34000000.0
2009-10-26 06:10:00,1.9926,1.99354,1.99228,1.99304,39000000.0
2009-10-26 06:15:00,1.99302,1.9932,1.99267,1.99309,38000000.0
2009-10-26 06:20:00,1.99316,1.99414,1.99296,1.994,44000000.0
2009-10-26 06:25:00,1.99411,1.99428,1.99367,1.99409,45000000.0
2009-10-26 06:30:00,1.99442,1.99456,1.99386,1.99439,36000000.0
2009-10-26 06:35:00,1.99398,1.99479,1.99361,1.99402,35000000.0
2009-10-26 06:40:00,1.99427,1.99489,1.9942,1.99427,33000000.0
2009-10-26 06:45:00,1.99439,1.99476,1.99433,1.9944,34000000.0
2009-10-26 06:50:00,1.99436,1.99461,1.99412,1.99431,44000000.0
2009-10-26 06:55:00,1.99442,1.99442,1.99369,1.99392,34000000.0
2009-10-26 07:00:00,1.994,1.99426,1.99334,1.99422,31000000.0
2009-10-26 07:05:00,1.99414,1.9942,1.99334,1.99352,40000000.0
2009-10-26 07:10:00,1.99351,1.99403,1.99338,1.99396,43000000.0
2009-10-26 07:15:00,1.99401,1.99444,1.99373,1.99382,39000000.0
2009-10-26 07:20:00,1.99424,1.99468,1.99401,1.99446,41000000.0
2009-10-26 07:25:00,1.99452,1.99452,1.99386,1.99449,37000000.0
2009-10-26 07:30:00,1.99438,1.99438,1.99371,1.99394,39000000.0
2009-10-26 07:35:00,1.99413,1.99425,1.99347,1.9941,40000000.0
2009-10-26 07:40:00,1.9941,1.99445,1.99403,1.99438,42000000.0
2009-10-26 07:45:00,1.99484,1.99494,1.99437,1.99457,39000000.0
2009-10-26 07:50:00,1.99493,1.99536,1.99488,1.99514,36000000.0
2009-10-26 07:55:00,1.99514,1.99597,1.99459,1.99597,36000000.0
2009-10-26 08:00:00,1.99577,1.99577,1.99437,1.99458,41000000.0
2009-10-26 08:05:00,1.99506,1.99506,1.9943,1.99453,36000000.0
2009-10-26 08:10:00,1.99458,1.99458,1.99377,1.99432,37000000.0
2009-10-26 08:15:00,1.99449,1.99478,1.9935,1.99379,42000000.0
2009-10-26 08:20:00,1.99342,1.99395,1.99341,1.99395,38000000.0
2009-10-26 08:25:00,1.99429,1.99429,1.99304,1.99304,39000000.0
2009-10-26 08:30:00,1.99331,1.99378,1.99314,1.99348,38000000.0
2009-10-26 08:35:00,1.99347,1.99439,1.99339,1.9941,41000000.0
2009-10-26 08:40:00,1.99424,1.99428,1.9932,1.99392,42000000.0
2009-10-26 08:45:00,1.99394,1.9946,1.99278,1.99447,42000000.0
2009-10-26 08:50:00,1.99423,1.99509,1.99409,1.99446,40000000.0
2009-10-26 08:55:00,1.99423,1.99423,1.99173,1.99173,36000000.0
2009-10-26 09:00:00,1.99157,1.99162,1.99108,1.99144,41000000.0
2009-10-26 09:05:00,1.99189,1.99325,1.99158,1.99325,42000000.0
2009-10-26 09:10:00,1.9937,1.99447,1.99323,1.99413,44000000.0
2009-10-26 09:15:00,1.99378,1.99381,1.99328,1.99339,41000000.0
2009-10-26 09:20:00,1.9933,1.99338,1.99259,1.99259,38000000.0
2009-10-26 09:25:00,1.99255,1.99305,1.99224,1.99281,46000000.0
2009-10-26 09:30:00,1.99283,1.99292,1.99207,1.99212,36000000.0
2009-10-26 09:35:00,1.99232,1.99248,1.99026,1.99116,47000000.0
2009-10-26 09:40:00,1.99129,1.99236,1.99129,1.99213,42000000.0
2009-10-26 09:45:00,1.99221,1.9928,1.9918,1.99216,44000000.0
2009-10-26 09:50:00,1.99226,1.99226,1.99167,1.9919,44000000.0
2009-10-26 09:55:00,1.99206,1.99224,1.99113,1.99194,37000000.0
2009-10-26 10:00:00,1.99189,1.99209,1.99091,1.99114,44000000.0
2009-10-26 10:05:00,1.9913,1.99131,1.99069,1.99104,39000000.0
2009-10-26 10:10:00,1.99105,1.99105,1.99004,1.9909,37000000.0
2009-10-26 10:15:00,1.99139,1.99212,1.99136,1.99194,45000000.0
2009-10-26 10:20:00,1.99203,1.99237,1.99191,1.99234,36000000.0
2009-10-26 10:25:00,1.99224,1.99281,1.99192,1.9921,45000000.0
2009-10-26 10:30:00,1.99223,1.99257,1.99173,1.99257,38000000.0
2009-10-26 10:35:00,1.9928,1.9928,1.99164,1.99164,41000000.0
2009-10-26 10:40:00,1.99179,1.99284,1.99159,1.9924,36000000.0
2009-10-26 10:45:00,1.99237,1.99247,1.9922,1.99228,40000000.0
2009-10-26 10:50:00,1.99222,1.99244,1.9917,1.99214,44000000.0
2009-10-26 10:55:00,1.99205,1.99205,1.98939,1.99171,39000000.0
2009-10-26 11:00:00,1.99154,1.99175,1.99011,1.99067,41000000.0
2009-10-26 11:05:00,1.99019,1.99019,1.98904,1.98904,37000000.0
2009-10-26 11:10:00,1.98921,1.99001,1.98897,1.99001,47000000.0
2009-10-26 11:15:00,1.99018,1.99079,1.99013,1.99052,42000000.0
2009-10-26 11:20:00,1.99064,1.99123,1.99051,1.99123,35000000.0
2009-10-26 11:25:00,1.99128,1.99198,1.99071,1.99155,42000000.0
2009-10-26 11:30:00,1.9917,1.99185,1.98782,1.98782,43000000.0
2009-10-26 11:35:00,1.9875,1.98894,1.9875,1.98813,41000000.0
2009-10-26 11:40:00,1.98794,1.98886,1.98794,1.98884,41000000.0
2009-10-26 11:45:00,1.98869,1.98996,1.98869,1.98996,44000000.0
2009-10-26 11:50:00,1.99011,1.99255,1.99011,1.99017,44000000.0
2009-10-26 11:55:00,1.99,1.99061,1.99,1.99051,43000000.0
2009-10-26 12:00:00,1.99064,1.99105,1.99016,1.99105,43000000.0
2009-10-26 12:05:00,1.99094,1.99109,1.99043,1.99072,42000000.0
2009-10-26 12:10:00,1.99105,1.99127,1.99041,1.99117,38000000.0
2009-10-26 12:15:00,1.99106,1.99119,1.99059,1.99076,44000000.0
2009-10-26 12:20:00,1.99087,1.9914,1.98912,1.99126,39000000.0
2009-10-26 12:25:00,1.9913,1.99145,1.9909,1.99113,44000000.0
2009-10-26 12:30:00,1.99118,1.99149,1.9911,1.99128,39000000.0
2009-10-26 12:35:00,1.99127,1.99155,1.99076,1.9914,42000000.0
2009-10-26 12:40:00,1.99162,1.99169,1.99105,1.99132,37000000.0
2009-10-26 12:45:00,1.99065,1.99273,1.99033,1.99245,47000000.0
2009-10-26 12:50:00,1.99279,1.99342,1.99275,1.99278,41000000.0
2009-10-26 12:55:00,1.99299,1.99368,1.99295,1.99324,37000000.0
2009-10-26 13:00:00,1.99333,1.99344,1.99287,1.99344,38000000.0
2009-10-26 13:05:00,1.99336,1.99454,1.99312,1.99332,37000000.0
2009-10-26 13:10:00,1.99354,1.99381,1.99299,1.99339,40000000.0
2009-10-26 13:15:00,1.99347,1.99397,1.99331,1.99335,40000000.0
2009-10-26 13:20:00,1.99339,1.9939,1.99322,1.99345,41000000.0
2009-10-26 13:25:00,1.9934,1.99374,1.99336,1.99373,61000000.0
2009-10-26 13:30:00,1.99372,1.99381,1.99353,1.99353,75000000.0
2009-10-26 13:35:00,1.99381,1.99416,1.99282,1.99359,84000000.0
2009-10-26 13:40:00,1.99363,1.99372,1.99277,1.99293,86000000.0
2009-10-26 13:45:00,1.993,1.99321,1.99299,1.99303,104000000.0
2009-10-26 13:50:00,1.99324,1.99387,1.99316,1.9934,128000000.0
2009-10-26 13:55:00,1.99365,1.99365,1.99268,1.99356,124000000.0
2009-10-26 14:00:00,1.99392,1.99488,1.99392,1.99488,144000000.0
2009-10-26 14:05:00,1.99553,1.99684,1.99553,1.99684,144000000.0
2009-10-26 14:10:00,1.99699,1.99727,1.9962,1.99629,101000000.0
2009-10-26 14:15:00,1.99627,1.99647,1.99496,1.99616,145000000.0
2009-10-26 14:20:00,1.99636,1.99755,1.99636,1.99643,143000000.0
2009-10-26 14:25:00,1.99639,1.99657,1.99551,1.99568,118000000.0
2009-10-26 14:30:00,1.99563,1.99669,1.99548,1.99617,128000000.0
2009-10-26 14:35:00,1.99615,1.99615,1.99525,1.99533,165000000.0
2009-10-26 14:40:00,1.99535,1.99572,1.99471,1.99471,141000000.0
2009-10-26 14:45:00,1.99491,1.99552,1.99482,1.99518,104000000.0
2009-10-26 14:50:00,1.9951,1.9951,1.99282,1.99307,126000000.0
2009-10-26 14:55:00,1.99316,1.9934,1.99236,1.99269,91000000.0
2009-10-26 15:00:00,1.99282,1.99304,1.99254,1.99263,131000000.0
2009-10-26 15:05:00,1.99187,1.99204,1.99154,1.99167,129000000.0
2009-10-26 15:10:00,1.9922,1.99282,1.99201,1.99282,160000000.0
2009-10-26 15:15:00,1.99253,1.99284,1.99223,1.99284,82000000.0
2009-10-26 15:20:00,1.99272,1.99312,1.99242,1.99312,110000000.0
2009-10-26 15:25:00,1.99336,1.99435,1.99106,1.99152,188000000.0
2009-10-26 15:30:00,1.9917,1.9944,1.99089,1.9918,208000000.0
2009-10-26 15:35:00,1.9918,1.99221,1.99062,1.99083,178000000.0
2009-10-26 15:40:00,1.99068,1.99094,1.99005,1.99051,180000000.0
2009-10-26 15:45:00,1.99013,1.99097,1.98929,1.99097,149000000.0
2009-10-26 15:50:00,1.99086,1.99108,1.98974,1.98987,112000000.0
2009-10-26 15:55:00,1.98972,1.99102,1.98961,1.99102,150000000.0
2009-10-26 16:00:00,1.99065,1.99065,1.98925,1.98927,200000000.0
2009-10-26 16:05:00,1.98904,1.99032,1.98904,1.99027,188000000.0
2009-10-26 16:10:00,1.99017,1.99146,1.99009,1.99122,169000000.0
2009-10-26 16:15:00,1.99127,1.99161,1.99102,1.99156,185000000.0
2009-10-26 16:20:00,1.99156,1.99156,1.99068,1.99114,231000000.0
2009-10-26 16:25:00,1.99112,1.99353,1.99111,1.99353,173000000.0
2009-10-26 16:30:00,1.99356,1.99461,1.99356,1.99371,183000000.0
2009-10-26 16:35:00,1.99392,1.9954,1.99377,1.99533,229000000.0
2009-10-26 16:40:00,1.99532,1.99539,1.99465,1.9952,218000000.0
2009-10-26 16:45:00,1.99509,1.99509,1.99347,1.99389,236000000.0
2009-10-26 16:50:00,1.99367,1.99448,1.99329,1.99448,142000000.0
2009-10-26 16:55:00,1.99453,1.99631,1.99447,1.99631,178000000.0
2009-10-26 17:00:00,1.99607,1.99641,1.99515,1.9952,176000000.0
2009-10-26 17:05:00,1.99502,1.99509,1.99373,1.99454,206000000.0
2009-10-26 17:10:00,1.99475,1.99475,1.99325,1.99404,165000000.0
2009-10-26 17:15:00,1.99406,1.99569,1.99402,1.99485,139000000.0
2009-10-26 17:20:00,1.99497,1.99515,1.99356,1.99363,140000000.0
2009-10-26 17:25:00,1.99353,1.99587,1.99349,1.99587,157000000.0
2009-10-26 17:30:00,1.99661,1.99702,1.99444,1.99444,301000000.0
2009-10-26 17:35:00,1.99402,1.99446,1.99262,1.99282,233000000.0
2009-10-26 17:40:00,1.99272,1.99366,1.99106,1.99147,225000000.0
2009-10-26 17:45:00,1.99138,1.99227,1.99097,1.99134,303000000.0
2009-10-26 17:50:00,1.99183,1.99183,1.9899,1.99034,232000000.0
2009-10-26 17:55:00,1.9905,1.993,1.99047,1.99272,196000000.0
2009-10-26 18:00:00,1.99288,1.99288,1.98889,1.98889,190000000.0
2009-10-26 18:05:00,1.98857,1.98965,1.98828,1.98868,196000000.0
2009-10-26 18:10:00,1.98851,1.98907,1.98755,1.98755,136000000.0
2009-10-26 18:15:00,1.98722,1.98826,1.98626,1.98626,226000000.0
2009-10-26 18:20:00,1.98626,1.98825,1.98626,1.98812,228000000.0
2009-10-26 18:25:00,1.98778,1.98927,1.98725,1.98814,151000000.0
2009-10-26 18:30:00,1.98804,1.98804,1.98634,1.98701,194000000.0
2009-10-26 18:35:00,1.98656,1.98825,1.98607,1.98798,273000000.0
2009-10-26 18:40:00,1.98816,1.9889,1.98807,1.98827,232000000.0
2009-10-26 18:45:00,1.98819,1.98933,1.98818,1.98933,216000000.0
2009-10-26 18:50:00,1.98949,1.9896,1.98862,1.98913,129000000.0
2009-10-26 18:55:00,1.98929,1.98929,1.98719,1.98752,98000000.0
2009-10-26 19:00:00,1.98745,1.98825,1.98675,1.98807,129000000.0
2009-10-26 19:05:00,1.98789,1.98887,1.98778,1.98807,232000000.0
2009-10-26 19:10:00,1.98803,1.9892,1.98803,1.9888,148000000.0
2009-10-26 19:15:00,1.98878,1.98912,1.98656,1.98706,123000000.0
2009-10-26 19:20:00,1.98732,1.98781,1.98683,1.98778,120000000.0
2009-10-26 19:25:00,1.98808,1.98832,1.98771,1.98814,216000000.0
2009-10-26 19:30:00,1.9882,1.98862,1.98777,1.98789,154000000.0
2009-10-26 19:35:00,1.98777,1.9882,1.9875,1.9881,101000000.0
2009-10-26 19:40:00,1.98798,1.98807,1.98612,1.98691,94000000.0
2009-10-26 19:45:00,1.98686,1.98686,1.98551,1.98551,118000000.0
2009-10-26 19:50:00,1.98537,1.98625,1.98537,1.98599,93000000.0
2009-10-26 19:55:00,1.98602,1.98652,1.98556,1.98647,106000000.0
2009-10-26 20:00:00,1.9866,1.98689,1.98581,1.98603,101000000.0
2009-10-26 20:05:00,1.98613,1.98668,1.98586,1.98586,97000000.0
2009-10-26 20:10:00,1.98582,1.98725,1.98544,1.98725,77000000.0
2009-10-26 20:15:00,1.98749,1.98999,1.98659,1.98999,82000000.0
2009-10-26 20:20:00,1.98975,1.98975,1.98838,1.98852,56000000.0
2009-10-26 20:25:00,1.9886,1.98865,1.98757,1.98806,76000000.0
2009-10-26 20:30:00,1.98813,1.98992,1.98813,1.98953,106000000.0
2009-10-26 20:35:00,1.98919,1.99006,1.98873,1.98946,60000000.0
2009-10-26 20:40:00,1.98877,1.99142,1.98877,1.99137,49000000.0
2009-10-26 20:45:00,1.99102,1.99102,1.99009,1.99051,61000000.0
2009-10-26 20:50:00,1.99049,1.99098,1.9902,1.99058,59000000.0
2009-10-26 20:55:00,1.99071,1.99118,1.9896,1.9896,56000000.0
2009-10-26 21:00:00,1.98987,1.99022,1.98982,1.99022,66000000.0
2009-10-26 21:05:00,1.99024,1.99024,1.98947,1.98979,46000000.0
2009-10-26 21:10:00,1.9897,1.98972,1.98781,1.98916,41000000.0
2009-10-26 21:15:00,1.98884,1.98981,1.98882,1.98972,39000000.0
2009-10-26 21:20:00,1.98964,1.98976,1.98904,1.98948,45000000.0
2009-10-26 21:25:00,1.98951,1.99043,1.98908,1.98909,88000000.0
2009-10-26 21:30:00,1.98961,1.99,1.98908,1.98908,41000000.0
2009-10-26 21:35:00,1.98933,1.98968,1.98914,1.98938,72000000.0
2009-10-26 21:40:00,1.98935,1.98999,1.98931,1.98959,61000000.0
2009-10-26 21:45:00,1.98932,1.98943,1.98786,1.98788,48000000.0
2009-10-26 21:50:00,1.9878,1.98915,1.98779,1.98855,45000000.0
2009-10-26 21:55:00,1.98846,1.98857,1.98755,1.98823,87000000.0
2009-10-26 22:00:00,1.98829,1.98851,1.98779,1.98825,86000000.0
2009-10-26 22:05:00,1.98814,1.98826,1.98766,1.98826,82000000.0
2009-10-26 22:10:00,1.98832,1.98832,1.98693,1.98726,57000000.0
2009-10-26 22:15:00,1.98786,1.988,1.98739,1.98784,47000000.0
2009-10-26 22:20:00,1.98788,1.98814,1.98724,1.98755,54000000.0
2009-10-26 22:25:00,1.98793,1.98804,1.9876,1.98768,43000000.0
2009-10-26 22:30:00,1.98782,1.98797,1.98703,1.98749,125000000.0
2009-10-26 22:35:00,1.98752,1.98778,1.98713,1.98778,107000000.0
2009-10-26 22:40:00,1.98799,1.98877,1.98799,1.98868,53000000.0
2009-10-26 22:45:00,1.98813,1.98943,1.98797,1.98895,57000000.0
2009-10-26 22:50:00,1.98923,1.98923,1.98817,1.98875,53000000.0
2009-10-26 22:55:00,1.98915,1.98947,1.98822,1.98831,40000000.0
2009-10-26 23:00:00,1.98798,1.98826,1.98584,1.98815,52000000.0
2009-10-26 23:05:00,1.98808,1.98829,1.98779,1.98779,50000000.0
2009-10-26 23:10:00,1.98778,1.98792,1.98747,1.98772,37000000.0
2009-10-26 23:15:00,1.98767,1.98839,1.98751,1.98832,48000000.0
2009-10-26 23:20:00,1.98839,1.9887,1.98808,1.98868,37000000.0
2009-10-26 23:25:00,1.98875,1.98889,1.98722,1.98722,67000000.0
2009-10-26 23:30:00,1.98755,1.98817,1.98679,1.98701,56000000.0
2009-10-26 23:35:00,1.98684,1.98778,1.98669,1.98776,47000000.0
2009-10-26 23:40:00,1.9878,1.9878,1.98691,1.98772,64000000.0
2009-10-26 23:45:00,1.98775,1.98794,1.98769,1.98769,37000000.0
2009-10-26 23:50:00,1.98754,1.98755,1.9869,1.98691,40000000.0
2009-10-26 23:55:00,1.98742,1.98792,1.9871,1.9871,72000000.0
2009-10-27 00:00:00,1.98703,1.98703,1.98623,1.98669,46000000.0
2009-10-27 00:05:00,1.98707,1.98796,1.98698,1.9879,41000000.0
2009-10-27 00:10:00,1.98778,1.98819,1.98774,1.98798,57000000.0
2009-10-27 00:15:00,1.98775,1.98802,1.98738,1.98802,39000000.0
2009-10-27 00:20:00,1.98795,1.98846,1.98795,1.98823,40000000.0
2009-10-27 00:25:00,1.9883,1.98846,1.98724,1.9875,43000000.0
2009-10-27 00:30:00,1.98734,1.98805,1.98706,1.98803,52000000.0
2009-10-27 00:35:00,1.98802,1.98855,1.98658,1.98794,34000000.0
2009-10-27 00:40:00,1.98784,1.98825,1.98738,1.98762,32000000.0
2009-10-27 00:45:00,1.98788,1.98914,1.98788,1.98914,51000000.0
2009-10-27 00:50:00,1.98877,1.98986,1.98868,1.98919,44000000.0
2009-10-27 00:55:00,1.98955,1.99113,1.98955,1.99099,36000000.0
2009-10-27 01:00:00,1.99098,1.99178,1.99083,1.99121,54000000.0
2009-10-27 01:05:00,1.99135,1.99463,1.9911,1.99463,36000000.0
2009-10-27 01:10:00,1.99453,1.99453,1.99329,1.99365,44000000.0
2009-10-27 01:15:00,1.99404,1.99421,1.99365,1.99399,47000000.0
2009-10-27 01:20:00,1.99407,1.99414,1.99321,1.99344,45000000.0
2009-10-27 01:25:00,1.99345,1.9936,1.99295,1.99326,57000000.0
2009-10-27 01:30:00,1.99344,1.9946,1.99344,1.99373,69000000.0
2009-10-27 01:35:00,1.99379,1.99379,1.99298,1.99302,48000000.0
2009-10-27 01:40:00,1.99296,1.99337,1.99191,1.99228,40000000.0
2009-10-27 01:45:00,1.99227,1.99227,1.99118,1.99134,43000000.0
2009-10-27 01:50:00,1.9914,1.99178,1.99098,1.99132,55000000.0
2009-10-27 01:55:00,1.99133,1.99151,1.99067,1.99083,63000000.0
2009-10-27 02:00:00,1.99118,1.99118,1.9889,1.99033,40000000.0
2009-10-27 02:05:00,1.99123,1.99156,1.98951,1.99,38000000.0
2009-10-27 02:10:00,1.99038,1.99073,1.99,1.99013,36000000.0
2009-10-27 02:15:00,1.98994,1.99051,1.98984,1.99047,42000000.0
2009-10-27 02:20:00,1.99061,1.99135,1.99052,1.99118,38000000.0
2009-10-27 02:25:00,1.99107,1.99136,1.99065,1.9913,40000000.0
2009-10-27 02:30:00,1.99128,1.99128,1.98973,1.98996,36000000.0
2009-10-27 02:35:00,1.9899,1.9899,1.98792,1.98855,40000000.0
2009-10-27 02:40:00,1.98866,1.98881,1.98748,1.98781,36000000.0
2009-10-27 02:45:00,1.98763,1.98814,1.98746,1.9881,37000000.0
2009-10-27 02:50:00,1.98813,1.9895,1.98813,1.98916,37000000.0
2009-10-27 02:55:00,1.98889,1.98945,1.98881,1.98898,42000000.0
2009-10-27 03:00:00,1.98896,1.98979,1.98893,1.98932,37000000.0
2009-10-27 03:05:00,1.98937,1.99,1.98935,1.99,36000000.0
2009-10-27 03:10:00,1.98997,1.99005,1.98881,1.98881,37000000.0
2009-10-27 03:15:00,1.98881,1.99068,1.98881,1.99031,41000000.0
2009-10-27 03:20:00,1.99032,1.99039,1.98987,1.99022,42000000.0
2009-10-27 03:25:00,1.99053,1.99087,1.99002,1.99041,39000000.0
2009-10-27 03:30:00,1.99048,1.99067,1.98979,1.99019,42000000.0
2009-10-27 03:35:00,1.98999,1.9902,1.98946,1.98971,42000000.0
2009-10-27 03:40:00,1.9898,1.99057,1.9898,1.9903,36000000.0
2009-10-27 03:45:00,1.99072,1.99179,1.99072,1.99104,42000000.0
2009-10-27 03:50:00,1.99093,1.99147,1.99087,1.991,43000000.0
2009-10-27 03:55:00,1.99112,1.99147,1.99086,1.99141,36000000.0
2009-10-27 04:00:00,1.9914,1.99214,1.99116,1.992,42000000.0
2009-10-27 04:05:00,1.99246,1.99302,1.991,1.99176,41000000.0
2009-10-27 04:10:00,1.99167,1.99175,1.99108,1.99158,40000000.0
2009-10-27 04:15:00,1.99157,1.99233,1.99135,1.99233,34000000.0
2009-10-27 04:20:00,1.99231,1.99282,1.99211,1.99238,41000000.0
2009-10-27 04:25:00,1.99263,1.99263,1.99195,1.9925,42000000.0
2009-10-27 04:30:00,1.99224,1.99281,1.992,1.99266,42000000.0
2009-10-27 04:35:00,1.99259,1.99282,1.9916,1.99161,38000000.0
2009-10-27 04:40:00,1.99159,1.99164,1.98902,1.9898,38000000.0
2009-10-27 04:45:00,1.9901,1.9901,1.98914,1.98995,44000000.0
2009-10-27 04:50:00,1.98994,1.98994,1.9886,1.98898,38000000.0
2009-10-27 04:55:00,1.989,1.98959,1.98873,1.98887,38000000.0
2009-10-27 05:00:00,1.98867,1.98961,1.98866,1.98956,34000000.0
2009-10-27 05:05:00,1.98916,1.98959,1.98916,1.98948,38000000.0
2009-10-27 05:10:00,1.98963,1.99001,1.98925,1.9897,41000000.0
2009-10-27 05:15:00,1.98995,1.99007,1.98952,1.98957,34000000.0
2009-10-27 05:20:00,1.98878,1.98985,1.98866,1.98985,42000000.0
2009-10-27 05:25:00,1.98979,1.98986,1.98858,1.98943,38000000.0
2009-10-27 05:30:00,1.98953,1.98971,1.98852,1.98935,43000000.0
2009-10-27 05:35:00,1.98917,1.98947,1.98862,1.98876,35000000.0
2009-10-27 05:40:00,1.98871,1.98999,1.9872,1.98917,36000000.0
2009-10-27 05:45:00,1.98923,1.98957,1.98845,1.98845,40000000.0
2009-10-27 05:50:00,1.98949,1.98953,1.98861,1.98907,37000000.0
2009-10-27 05:55:00,1.98841,1.98916,1.98825,1.98862,41000000.0
2009-10-27 06:00:00,1.9889,1.98897,1.98822,1.98881,37000000.0
2009-10-27 06:05:00,1.98894,1.9891,1.98875,1.98899,34000000.0
2009-10-27 06:10:00,1.98885,1.98959,1.98782,1.98916,42000000.0
2009-10-27 06:15:00,1.98919,1.98929,1.98875,1.98929,33000000.0
2009-10-27 06:20:00,1.98934,1.99013,1.98899,1.99012,44000000.0
2009-10-27 06:25:00,1.99049,1.99064,1.99023,1.99048,45000000.0
2009-10-27 06:30:00,1.99039,1.99044,1.99007,1.99008,36000000.0
2009-10-27 06:35:00,1.98978,1.99016,1.98937,1.98937,35000000.0
2009-10-27 06:40:00,1.98949,1.98983,1.9888,1.98937,33000000.0
2009-10-27 06:45:00,1.98927,1.98975,1.98902,1.98954,36000000.0
2009-10-27 06:50:00,1.98926,1.98936,1.98899,1.98912,44000000.0
2009-10-27 06:55:00,1.98874,1.98943,1.98874,1.98922,34000000.0
2009-10-27 07:00:00,1.98913,1.98927,1.98862,1.98862,31000000.0
2009-10-27 07:05:00,1.98857,1.98874,1.98828,1.98834,40000000.0
2009-10-27 07:10:00,1.98829,1.98852,1.98811,1.98822,37000000.0
2009-10-27 07:15:00,1.98847,1.99044,1.98847,1.9902,39000000.0
2009-10-27 07:20:00,1.98982,1.99057,1.98977,1.9902,41000000.0
2009-10-27 07:25:00,1.99028,1.99028,1.9898,1.98998,37000000.0
2009-10-27 07:30:00,1.98985,1.99029,1.9897,1.99007,39000000.0
2009-10-27 07:35:00,1.99016,1.99044,1.99003,1.99022,40000000.0
2009-10-27 07:40:00,1.99035,1.99061,1.98976,1.98976,42000000.0
2009-10-27 07:45:00,1.98974,1.98974,1.98925,1.98956,39000000.0
2009-10-27 07:50:00,1.98963,1.98991,1.98916,1.98921,36000000.0
2009-10-27 07:55:00,1.98923,1.98977,1.98906,1.98977,40000000.0
2009-10-27 08:00:00,1.98988,1.99002,1.9895,1.98951,41000000.0
2009-10-27 08:05:00,1.98967,1.98967,1.98875,1.98882,36000000.0
2009-10-27 08:10:00,1.98915,1.9892,1.98844,1.98905,38000000.0
2009-10-27 08:15:00,1.98914,1.98968,1.98778,1.98789,42000000.0
2009-10-27 08:20:00,1.9876,1.98808,1.98756,1.98803,38000000.0
2009-10-27 08:25:00,1.98787,1.98792,1.98735,1.98769,41000000.0
2009-10-27 08:30:00,1.98769,1.9878,1.98739,1.98745,40000000.0
2009-10-27 08:35:00,1.98756,1.98879,1.98756,1.98868,41000000.0
2009-10-27 08:40:00,1.98875,1.98875,1.98819,1.98834,42000000.0
2009-10-27 08:45:00,1.98813,1.98876,1.9869,1.98876,42000000.0
2009-10-27 08:50:00,1.98886,1.98923,1.98749,1.98752,40000000.0
2009-10-27 08:55:00,1.98748,1.98748,1.98689,1.98734,36000000.0
2009-10-27 09:00:00,1.98743,1.98787,1.98694,1.98717,41000000.0
2009-10-27 09:05:00,1.98698,1.98705,1.98628,1.9863,42000000.0
2009-10-27 09:10:00,1.98606,1.98703,1.98594,1.98697,44000000.0
2009-10-27 09:15:00,1.98679,1.9868,1.98585,1.98589,41000000.0
2009-10-27 09:20:00,1.98588,1.98625,1.98557,1.98557,38000000.0
2009-10-27 09:25:00,1.98491,1.98629,1.9847,1.9862,46000000.0
2009-10-27 09:30:00,1.98623,1.98623,1.98424,1.98424,36000000.0
2009-10-27 09:35:00,1.98383,1.98482,1.98199,1.98482,47000000.0
2009-10-27 09:40:00,1.98488,1.98543,1.98416,1.98473,42000000.0
2009-10-27 09:45:00,1.98469,1.98626,1.98459,1.9859,44000000.0
2009-10-27 09:50:00,1.98583,1.986,1.98487,1.98525,44000000.0
2009-10-27 09:55:00,1.98533,1.98742,1.98533,1.98703,37000000.0
2009-10-27 10:00:00,1.98683,1.98948,1.98683,1.98869,44000000.0
2009-10-27 10:05:00,1.98852,1.98879,1.98794,1.98828,39000000.0
2009-10-27 10:10:00,1.98798,1.98814,1.98733,1.98782,37000000.0
2009-10-27 10:15:00,1.98815,1.9885,1.98761,1.98849,45000000.0
2009-10-27 10:20:00,1.98835,1.98872,1.98765,1.98845,36000000.0
2009-10-27 10:25:00,1.98829,1.98944,1.98818,1.98934,45000000.0
2009-10-27 10:30:00,1.98927,1.98982,1.9885,1.98861,38000000.0
2009-10-27 10:35:00,1.98857,1.98968,1.98846,1.98931,41000000.0
2009-10-27 10:40:00,1.98941,1.98941,1.98817,1.98906,36000000.0
2009-10-27 10:45:00,1.9889,1.98978,1.98844,1.98964,40000000.0
2009-10-27 10:50:00,1.98969,1.99088,1.9896,1.99055,44000000.0
2009-10-27 10:55:00,1.99053,1.99059,1.98832,1.9901,39000000.0
2009-10-27 11:00:00,1.98923,1.98951,1.98735,1.98936,41000000.0
2009-10-27 11:05:00,1.98935,1.98937,1.98822,1.98823,37000000.0
2009-10-27 11:10:00,1.98818,1.99023,1.98775,1.99023,47000000.0
2009-10-27 11:15:00,1.99007,1.99081,1.98963,1.99081,42000000.0
2009-10-27 11:20:00,1.99103,1.99124,1.98987,1.98987,37000000.0
2009-10-27 11:25:00,1.99004,1.99066,1.98974,1.99033,42000000.0
2009-10-27 11:30:00,1.99002,1.99002,1.98945,1.98956,43000000.0
2009-10-27 11:35:00,1.98951,1.98997,1.98937,1.98964,41000000.0
2009-10-27 11:40:00,1.98978,1.98978,1.98745,1.9892,47000000.0
2009-10-27 11:45:00,1.98913,1.9899,1.98905,1.9899,44000000.0
2009-10-27 11:50:00,1.98993,1.98997,1.98788,1.98817,44000000.0
2009-10-27 11:55:00,1.98818,1.98841,1.98777,1.98803,43000000.0
2009-10-27 12:00:00,1.98814,1.98814,1.98593,1.9878,43000000.0
2009-10-27 12:05:00,1.98753,1.9879,1.98644,1.98678,42000000.0
2009-10-27 12:10:00,1.98693,1.98697,1.98582,1.98668,39000000.0
2009-10-27 12:15:00,1.9864,1.98725,1.98591,1.98611,44000000.0
2009-10-27 12:20:00,1.9863,1.9868,1.98374,1.9868,39000000.0
2009-10-27 12:25:00,1.98686,1.9876,1.9868,1.98757,42000000.0
2009-10-27 12:30:00,1.98756,1.98805,1.9872,1.98763,39000000.0
2009-10-27 12:35:00,1.98763,1.98846,1.98755,1.98798,42000000.0
2009-10-27 12:40:00,1.98784,1.98857,1.98751,1.98792,37000000.0
2009-10-27 12:45:00,1.98788,1.98825,1.98726,1.98782,42000000.0
2009-10-27 12:50:00,1.98765,1.9884,1.98707,1.98798,41000000.0
2009-10-27 12:55:00,1.98833,1.98855,1.98762,1.98823,37000000.0
2009-10-27 13:00:00,1.98836,1.98888,1.98817,1.98831,38000000.0
2009-10-27 13:05:00,1.98869,1.98962,1.98853,1.98917,37000000.0
2009-10-27 13:10:00,1.9893,1.98984,1.98893,1.98908,40000000.0
2009-10-27 13:15:00,1.98906,1.98993,1.98886,1.98993,40000000.0
2009-10-27 13:20:00,1.98973,1.98975,1.98881,1.98881,41000000.0
2009-10-27 13:25:00,1.98879,1.98887,1.98821,1.98823,61000000.0
2009-10-27 13:30:00,1.98798,1.98816,1.98721,1.98785,75000000.0
2009-10-27 13:35:00,1.98776,1.9887,1.98772,1.98852,84000000.0
2009-10-27 13:40:00,1.98846,1.98943,1.98833,1.98936,86000000.0
2009-10-27 13:45:00,1.9891,1.98933,1.9884,1.98909,104000000.0
2009-10-27 13:50:00,1.98899,1.98958,1.9888,1.98901,128000000.0
2009-10-27 13:55:00,1.98883,1.98893,1.98746,1.98751,124000000.0
2009-10-27 14:00:00,1.98761,1.98985,1.98753,1.98985,144000000.0
2009-10-27 14:05:00,1.99027,1.99072,1.98941,1.98959,144000000.0
2009-10-27 14:10:00,1.98973,1.99124,1.98967,1.98967,101000000.0
2009-10-27 14:15:00,1.98995,1.9904,1.98928,1.98969,145000000.0
2009-10-27 14:20:00,1.98967,1.99088,1.9896,1.99086,143000000.0
2009-10-27 14:25:00,1.99087,1.99141,1.99049,1.99141,118000000.0
2009-10-27 14:30:00,1.99131,1.99131,1.99006,1.99024,128000000.0
2009-10-27 14:35:00,1.99029,1.99033,1.98975,1.98991,165000000.0
2009-10-27 14:40:00,1.98965,1.99067,1.98959,1.99009,141000000.0
2009-10-27 14:45:00,1.9905,1.99092,1.99007,1.99049,104000000.0
2009-10-27 14:50:00,1.99038,1.99104,1.98954,1.98954,126000000.0
2009-10-27 14:55:00,1.98935,1.99077,1.98935,1.99,91000000.0
2009-10-27 15:00:00,1.99031,1.99031,1.98934,1.98951,131000000.0
2009-10-27 15:05:00,1.98926,1.9895,1.98895,1.98907,129000000.0
2009-10-27 15:10:00,1.98909,1.9891,1.98849,1.9888,160000000.0
2009-10-27 15:15:00,1.98883,1.98905,1.9883,1.989,82000000.0
2009-10-27 15:20:00,1.98932,1.99067,1.98932,1.99067,110000000.0
2009-10-27 15:25:00,1.99066,1.9927,1.98986,1.98986,188000000.0
2009-10-27 15:30:00,1.98938,1.99202,1.98928,1.99098,208000000.0
2009-10-27 15:35:00,1.99071,1.99187,1.99021,1.99146,178000000.0
2009-10-27 15:40:00,1.99138,1.99189,1.99105,1.9914,180000000.0
2009-10-27 15:45:00,1.99138,1.99244,1.99138,1.99158,149000000.0
2009-10-27 15:50:00,1.99126,1.99135,1.99001,1.99047,112000000.0
2009-10-27 15:55:00,1.99031,1.99221,1.98996,1.99221,150000000.0
2009-10-27 16:00:00,1.99176,1.995,1.99176,1.99428,200000000.0
2009-10-27 16:05:00,1.99423,1.9944,1.99269,1.99278,188000000.0
2009-10-27 16:10:00,1.99271,1.99271,1.98985,1.99028,169000000.0
2009-10-27 16:15:00,1.99043,1.99288,1.99016,1.99288,185000000.0
2009-10-27 16:20:00,1.99322,1.99422,1.99279,1.99422,231000000.0
2009-10-27 16:25:00,1.99422,1.99444,1.98921,1.98928,173000000.0
2009-10-27 16:30:00,1.98847,1.98943,1.98827,1.98914,183000000.0
2009-10-27 16:35:00,1.98914,1.98914,1.9876,1.98778,229000000.0
2009-10-27 16:40:00,1.98775,1.98775,1.98431,1.98603,218000000.0
2009-10-27 16:45:00,1.98611,1.98693,1.98565,1.98693,236000000.0
2009-10-27 16:50:00,1.98727,1.98825,1.98719,1.98813,142000000.0
2009-10-27 16:55:00,1.98833,1.98887,1.98782,1.98824,178000000.0
2009-10-27 17:00:00,1.9884,1.98964,1.98828,1.98957,176000000.0
2009-10-27 17:05:00,1.98965,1.99112,1.98965,1.98975,206000000.0
2009-10-27 17:10:00,1.98956,1.99,1.98774,1.98774,165000000.0
2009-10-27 17:15:00,1.98762,1.98847,1.98748,1.98799,139000000.0
2009-10-27 17:20:00,1.98806,1.98806,1.98691,1.98745,140000000.0
2009-10-27 17:25:00,1.98767,1.9883,1.98721,1.98747,157000000.0
2009-10-27 17:30:00,1.98725,1.98886,1.98701,1.98873,301000000.0
2009-10-27 17:35:00,1.98878,1.9888,1.98587,1.98644,233000000.0
2009-10-27 17:40:00,1.98647,1.98731,1.98605,1.98639,225000000.0
2009-10-27 17:45:00,1.98676,1.98698,1.98639,1.98682,303000000.0
2009-10-27 17:50:00,1.98651,1.98656,1.98588,1.98612,232000000.0
2009-10-27 17:55:00,1.98602,1.98736,1.98528,1.98736,196000000.0
2009-10-27 18:00:00,1.98729,1.98761,1.98681,1.98724,190000000.0
2009-10-27 18:05:00,1.98722,1.98743,1.98661,1.98743,196000000.0
2009-10-27 18:10:00,1.98732,1.98844,1.98732,1.98787,136000000.0
2009-10-27 18:15:00,1.98771,1.98787,1.98681,1.98713,226000000.0
2009-10-27 18:20:00,1.98736,1.98736,1.98655,1.98666,228000000.0
2009-10-27 18:25:00,1.98677,1.98961,1.98669,1.98961,151000000.0
2009-10-27 18:30:00,1.98924,1.98952,1.98814,1.98905,194000000.0
2009-10-27 18:35:00,1.98884,1.98936,1.98787,1.98788,273000000.0
2009-10-27 18:40:00,1.98851,1.98868,1.98601,1.98624,232000000.0
2009-10-27 18:45:00,1.98626,1.98716,1.98626,1.98703,216000000.0
2009-10-27 18:50:00,1.98737,1.9887,1.98722,1.9887,129000000.0
2009-10-27 18:55:00,1.98944,1.98998,1.98885,1.98982,98000000.0
2009-10-27 19:00:00,1.98986,1.99033,1.9878,1.9878,129000000.0
2009-10-27 19:05:00,1.9879,1.98997,1.9879,1.98952,232000000.0
2009-10-27 19:10:00,1.98956,1.98956,1.98771,1.98776,148000000.0
2009-10-27 19:15:00,1.98761,1.98976,1.98761,1.98967,123000000.0
2009-10-27 19:20:00,1.98964,1.98995,1.98859,1.98872,120000000.0
2009-10-27 19:25:00,1.98862,1.9894,1.98838,1.98929,216000000.0
2009-10-27 19:30:00,1.98959,1.99006,1.9894,1.98987,154000000.0
2009-10-27 19:35:00,1.98923,1.98926,1.98868,1.98903,101000000.0
2009-10-27 19:40:00,1.98902,1.98967,1.98808,1.98941,94000000.0
2009-10-27 19:45:00,1.98943,1.98971,1.98922,1.98924,118000000.0
2009-10-27 19:50:00,1.98884,1.98914,1.98849,1.98849,93000000.0
2009-10-27 19:55:00,1.98802,1.98949,1.98802,1.98949,106000000.0
2009-10-27 20:00:00,1.98986,1.99092,1.98959,1.99092,101000000.0
2009-10-27 20:05:00,1.99118,1.99166,1.99071,1.99089,97000000.0
2009-10-27 20:10:00,1.99098,1.99124,1.99026,1.99069,77000000.0
2009-10-27 20:15:00,1.99081,1.99084,1.98941,1.98941,82000000.0
2009-10-27 20:20:00,1.98892,1.98902,1.98722,1.98722,54000000.0
2009-10-27 20:25:00,1.98769,1.98769,1.98704,1.98729,76000000.0
2009-10-27 20:30:00,1.9875,1.98865,1.98738,1.98853,106000000.0
2009-10-27 20:35:00,1.98864,1.98953,1.98855,1.98933,60000000.0
2009-10-27 20:40:00,1.98954,1.98986,1.988,1.988,49000000.0
2009-10-27 20:45:00,1.98786,1.9881,1.98684,1.98749,61000000.0
2009-10-27 20:50:00,1.98753,1.98843,1.98741,1.98843,59000000.0
2009-10-27 20:55:00,1.9883,1.98831,1.98605,1.98622,56000000.0
2009-10-27 21:00:00,1.98637,1.98666,1.98552,1.98625,66000000.0
2009-10-27 21:05:00,1.98655,1.98655,1.98555,1.98572,46000000.0
2009-10-27 21:10:00,1.98604,1.98673,1.9846,1.98622,41000000.0
2009-10-27 21:15:00,1.98627,1.98685,1.9856,1.9868,39000000.0
2009-10-27 21:20:00,1.98661,1.98765,1.9864,1.98762,45000000.0
2009-10-27 21:25:00,1.98746,1.98746,1.98684,1.98733,88000000.0
2009-10-27 21:30:00,1.98747,1.98798,1.987,1.98787,41000000.0
2009-10-27 21:35:00,1.98816,1.98881,1.98801,1.98826,72000000.0
2009-10-27 21:40:00,1.9882,1.98933,1.98812,1.98906,61000000.0
2009-10-27 21:45:00,1.98853,1.98891,1.98792,1.98891,48000000.0
2009-10-27 21:50:00,1.98875,1.98943,1.98871,1.98943,45000000.0
2009-10-27 21:55:00,1.98934,1.99093,1.98906,1.99006,87000000.0
2009-10-27 22:00:00,1.98969,1.98997,1.98906,1.98972,86000000.0
2009-10-27 22:05:00,1.98959,1.98967,1.98937,1.98937,82000000.0
2009-10-27 22:10:00,1.98935,1.98973,1.98918,1.98958,57000000.0
2009-10-27 22:15:00,1.98958,1.99039,1.98942,1.98979,47000000.0
2009-10-27 22:20:00,1.9895,1.98967,1.9881,1.9883,54000000.0
2009-10-27 22:25:00,1.98843,1.98901,1.9883,1.98873,43000000.0
2009-10-27 22:30:00,1.98892,1.98912,1.98815,1.9885,125000000.0
2009-10-27 22:35:00,1.98847,1.98847,1.98777,1.988,107000000.0
2009-10-27 22:40:00,1.98807,1.98823,1.98657,1.98704,53000000.0
2009-10-27 22:45:00,1.98676,1.98708,1.98645,1.98655,57000000.0
2009-10-27 22:50:00,1.9865,1.98787,1.98643,1.98768,53000000.0
2009-10-27 22:55:00,1.98745,1.98818,1.98745,1.98789,40000000.0
2009-10-27 23:00:00,1.98779,1.98779,1.98672,1.98713,52000000.0
2009-10-27 23:05:00,1.98764,1.98781,1.98651,1.98725,50000000.0
2009-10-27 23:10:00,1.9875,1.98909,1.98702,1.98887,41000000.0
2009-10-27 23:15:00,1.98906,1.98927,1.98863,1.98895,48000000.0
2009-10-27 23:20:00,1.98905,1.98928,1.9886,1.98883,34000000.0
2009-10-27 23:25:00,1.98872,1.98973,1.98835,1.98973,67000000.0
2009-10-27 23:30:00,1.99024,1.99063,1.9896,1.98985,56000000.0
2009-10-27 23:35:00,1.98983,1.99087,1.98946,1.99038,47000000.0
2009-10-27 23:40:00,1.99035,1.9915,1.99013,1.99144,64000000.0
2009-10-27 23:45:00,1.99152,1.99154,1.98964,1.98965,37000000.0
2009-10-27 23:50:00,1.98979,1.99093,1.98975,1.99072,40000000.0
2009-10-27 23:55:00,1.99027,1.99128,1.99027,1.99065,72000000.0
2009-10-28 00:00:00,1.99059,1.99106,1.98898,1.98962,46000000.0
2009-10-28 00:05:00,1.98963,1.98963,1.98886,1.9891,41000000.0
2009-10-28 00:10:00,1.9889,1.98957,1.98882,1.98882,57000000.0
2009-10-28 00:15:00,1.9886,1.98945,1.98859,1.98897,39000000.0
2009-10-28 00:20:00,1.98885,1.98913,1.98874,1.98874,40000000.0
2009-10-28 00:25:00,1.98877,1.98944,1.98861,1.98913,43000000.0
2009-10-28 00:30:00,1.98918,1.98948,1.98914,1.98937,52000000.0
2009-10-28 00:35:00,1.98938,1.98967,1.98699,1.98967,34000000.0
2009-10-28 00:40:00,1.98948,1.98973,1.98876,1.98907,32000000.0
2009-10-28 00:45:00,1.98927,1.98953,1.98864,1.98875,51000000.0
2009-10-28 00:50:00,1.98857,1.98907,1.98846,1.98893,44000000.0
2009-10-28 00:55:00,1.98873,1.98879,1.98808,1.98876,36000000.0
2009-10-28 01:00:00,1.98867,1.98913,1.98837,1.9889,54000000.0
2009-10-28 01:05:00,1.98877,1.98926,1.98818,1.98926,33000000.0
2009-10-28 01:10:00,1.98941,1.98941,1.98865,1.98909,44000000.0
2009-10-28 01:15:00,1.98924,1.98944,1.98912,1.98942,47000000.0
2009-10-28 01:20:00,1.98945,1.98957,1.98887,1.98937,45000000.0
2009-10-28 01:25:00,1.98953,1.98986,1.98925,1.98974,57000000.0
2009-10-28 01:30:00,1.98976,1.98986,1.98879,1.98978,69000000.0
2009-10-28 01:35:00,1.98977,1.98982,1.98943,1.98969,48000000.0
2009-10-28 01:40:00,1.98969,1.99027,1.98969,1.99018,40000000.0
2009-10-28 01:45:00,1.99038,1.99051,1.98948,1.99,43000000.0
2009-10-28 01:50:00,1.99005,1.99016,1.98956,1.98994,55000000.0
2009-10-28 01:55:00,1.98985,1.99017,1.9889,1.98901,63000000.0
2009-10-28 02:00:00,1.98833,1.98842,1.98614,1.98775,38000000.0
2009-10-28 02:05:00,1.9877,1.98812,1.98708,1.98721,38000000.0
2009-10-28 02:10:00,1.98745,1.98765,1.9871,1.98759,39000000.0
2009-10-28 02:15:00,1.98745,1.98778,1.98624,1.98653,45000000.0
2009-10-28 02:20:00,1.98633,1.98652,1.98536,1.98536,38000000.0
2009-10-28 02:25:00,1.98561,1.98592,1.98547,1.98555,40000000.0
2009-10-28 02:30:00,1.98522,1.9871,1.98501,1.98684,36000000.0
2009-10-28 02:35:00,1.98666,1.99032,1.98591,1.9894,40000000.0
2009-10-28 02:40:00,1.98886,1.99292,1.98855,1.99292,36000000.0
2009-10-28 02:45:00,1.99272,1.99341,1.99053,1.99341,37000000.0
2009-10-28 02:50:00,1.99304,1.99304,1.99073,1.99119,41000000.0
2009-10-28 02:55:00,1.9912,1.99295,1.99088,1.99267,42000000.0
2009-10-28 03:00:00,1.9927,1.99341,1.99248,1.99255,37000000.0
2009-10-28 03:05:00,1.99283,1.99351,1.99276,1.99296,36000000.0
2009-10-28 03:10:00,1.99305,1.99382,1.9929,1.99314,37000000.0
2009-10-28 03:15:00,1.99317,1.99492,1.9931,1.99404,41000000.0
2009-10-28 03:20:00,1.99432,1.99507,1.99406,1.99507,42000000.0
2009-10-28 03:25:00,1.99511,1.99511,1.99401,1.99449,39000000.0
2009-10-28 03:30:00,1.99489,1.99522,1.99435,1.99472,42000000.0
2009-10-28 03:35:00,1.99462,1.99513,1.99432,1.99494,42000000.0
2009-10-28 03:40:00,1.99498,1.99534,1.99457,1.99505,36000000.0
2009-10-28 03:45:00,1.99539,1.99625,1.9951,1.99607,42000000.0
2009-10-28 03:50:00,1.99611,1.9962,1.99525,1.99543,42000000.0
2009-10-28 03:55:00,1.99544,1.99617,1.99525,1.99538,36000000.0
2009-10-28 04:00:00,1.99544,1.99544,1.99369,1.99401,42000000.0
2009-10-28 04:05:00,1.99362,1.99427,1.99152,1.99408,41000000.0
2009-10-28 04:10:00,1.99402,1.99467,1.99367,1.99455,40000000.0
2009-10-28 04:15:00,1.99448,1.99518,1.99408,1.99516,37000000.0
2009-10-28 04:20:00,1.995,1.99561,1.99481,1.99491,38000000.0
2009-10-28 04:25:00,1.99488,1.99489,1.99381,1.99393,42000000.0
2009-10-28 04:30:00,1.99469,1.99478,1.99333,1.99333,42000000.0
2009-10-28 04:35:00,1.99285,1.99285,1.99219,1.99281,38000000.0
2009-10-28 04:40:00,1.99273,1.99509,1.9925,1.9949,38000000.0
2009-10-28 04:45:00,1.99508,1.99534,1.99473,1.99513,42000000.0
2009-10-28 04:50:00,1.99515,1.99636,1.99468,1.99636,41000000.0
2009-10-28 04:55:00,1.99674,1.9988,1.9967,1.99818,38000000.0
2009-10-28 05:00:00,1.99817,1.99965,1.99817,1.99948,34000000.0
2009-10-28 05:05:00,1.9995,1.99969,1.99868,1.99897,38000000.0
2009-10-28 05:10:00,1.999,1.99917,1.9976,1.99815,41000000.0
2009-10-28 05:15:00,1.99831,1.99883,1.99746,1.99814,34000000.0
2009-10-28 05:20:00,1.99788,1.99869,1.99774,1.9984,42000000.0
2009-10-28 05:25:00,1.99832,1.9986,1.99736,1.99766,38000000.0
2009-10-28 05:30:00,1.99837,1.99837,1.99605,1.99614,43000000.0
2009-10-28 05:35:00,1.99645,1.99902,1.99585,1.99902,35000000.0
2009-10-28 05:40:00,1.99917,2.00023,1.99834,2.00022,36000000.0
2009-10-28 05:45:00,2.001,2.00297,2.001,2.00211,40000000.0
2009-10-28 05:50:00,2.00238,2.00248,2.00107,2.00107,37000000.0
2009-10-28 05:55:00,2.00133,2.00313,2.00133,2.00293,38000000.0
2009-10-28 06:00:00,2.00284,2.00578,2.00275,2.00499,37000000.0
2009-10-28 06:05:00,2.0054,2.00658,2.0054,2.00658,34000000.0
2009-10-28 06:10:00,2.00659,2.00853,2.00642,2.00831,41000000.0
2009-10-28 06:15:00,2.00794,2.00794,2.00545,2.00571,33000000.0
2009-10-28 06:20:00,2.00592,2.0065,2.00583,2.00583,44000000.0
2009-10-28 06:25:00,2.00599,2.00741,2.00599,2.00724,45000000.0
2009-10-28 06:30:00,2.00779,2.00836,2.00741,2.00741,36000000.0
2009-10-28 06:35:00,2.00716,2.00768,2.0065,2.0065,35000000.0
2009-10-28 06:40:00,2.00619,2.00727,2.00619,2.0069,33000000.0
2009-10-28 06:45:00,2.00671,2.00692,2.00625,2.00681,34000000.0
2009-10-28 06:50:00,2.00685,2.0071,2.00623,2.00623,44000000.0
2009-10-28 06:55:00,2.00635,2.00635,2.00551,2.00571,34000000.0
2009-10-28 07:00:00,2.00584,2.00615,2.0057,2.00585,31000000.0
2009-10-28 07:05:00,2.00577,2.00588,2.00429,2.00448,40000000.0
2009-10-28 07:10:00,2.00466,2.00563,2.00464,2.0055,37000000.0
2009-10-28 07:15:00,2.00529,2.00541,2.00475,2.00541,39000000.0
2009-10-28 07:20:00,2.00536,2.00599,2.00453,2.00453,41000000.0
2009-10-28 07:25:00,2.00472,2.00559,2.00463,2.00544,37000000.0
2009-10-28 07:30:00,2.00567,2.00567,2.00401,2.00438,39000000.0
2009-10-28 07:35:00,2.00472,2.00497,2.00452,2.00456,40000000.0
2009-10-28 07:40:00,2.0046,2.00536,2.0046,2.00515,42000000.0
2009-10-28 07:45:00,2.00461,2.00461,2.00349,2.00461,39000000.0
2009-10-28 07:50:00,2.00491,2.00526,2.00428,2.00446,36000000.0
2009-10-28 07:55:00,2.00454,2.0048,2.00236,2.00251,36000000.0
2009-10-28 08:00:00,2.00248,2.00294,2.0023,2.0023,41000000.0
2009-10-28 08:05:00,2.00286,2.00286,2.0016,2.0022,36000000.0
2009-10-28 08:10:00,2.00233,2.00308,2.00215,2.00267,37000000.0
2009-10-28 08:15:00,2.00266,2.00341,2.0026,2.00341,42000000.0
2009-10-28 08:20:00,2.00333,2.00383,2.0031,2.00339,38000000.0
2009-10-28 08:25:00,2.00336,2.00392,2.00312,2.00375,39000000.0
2009-10-28 08:30:00,2.00368,2.00368,2.00251,2.00305,43000000.0
2009-10-28 08:35:00,2.00322,2.00339,2.00286,2.00321,41000000.0
2009-10-28 08:40:00,2.00336,2.00343,2.00285,2.00333,42000000.0
2009-10-28 08:45:00,2.00354,2.00405,2.00242,2.00271,42000000.0
2009-10-28 08:50:00,2.00271,2.00341,1.99912,2.00108,40000000.0
2009-10-28 08:55:00,2.0012,2.0012,1.9989,1.99998,36000000.0
2009-10-28 09:00:00,2.00048,2.00162,2.00021,2.0016,41000000.0
2009-10-28 09:05:00,2.00142,2.00194,2.00109,2.00194,47000000.0
2009-10-28 09:10:00,2.00188,2.00207,2.00132,2.00181,44000000.0
2009-10-28 09:15:00,2.00191,2.0028,2.00188,2.00239,41000000.0
2009-10-28 09:20:00,2.00231,2.00302,2.00193,2.00233,38000000.0
2009-10-28 09:25:00,2.00258,2.0048,2.00258,2.0046,46000000.0
2009-10-28 09:30:00,2.00473,2.00495,2.00427,2.00495,36000000.0
2009-10-28 09:35:00,2.00547,2.00638,2.00415,2.00621,47000000.0
2009-10-28 09:40:00,2.00628,2.00647,2.0043,2.0043,42000000.0
2009-10-28 09:45:00,2.00428,2.00428,2.0036,2.0038,44000000.0
2009-10-28 09:50:00,2.00371,2.00371,2.00231,2.00249,44000000.0
2009-10-28 09:55:00,2.00233,2.0038,2.00233,2.00375,37000000.0
2009-10-28 10:00:00,2.0038,2.00582,2.00358,2.00582,44000000.0
2009-10-28 10:05:00,2.00626,2.00919,2.00626,2.00881,39000000.0
2009-10-28 10:10:00,2.00911,2.00946,2.00836,2.00941,37000000.0
2009-10-28 10:15:00,2.00927,2.00927,2.00751,2.00751,45000000.0
2009-10-28 10:20:00,2.00745,2.00763,2.00637,2.00676,36000000.0
2009-10-28 10:25:00,2.00666,2.00672,2.00561,2.00567,45000000.0
2009-10-28 10:30:00,2.00561,2.00616,2.0053,2.00537,38000000.0
2009-10-28 10:35:00,2.00527,2.00599,2.00502,2.00535,41000000.0
2009-10-28 10:40:00,2.00553,2.00651,2.00549,2.00643,36000000.0
2009-10-28 10:45:00,2.00625,2.00718,2.00579,2.00669,40000000.0
2009-10-28 10:50:00,2.00701,2.00759,2.00628,2.00641,44000000.0
2009-10-28 10:55:00,2.00605,2.00848,2.00338,2.00848,34000000.0
2009-10-28 11:00:00,2.00821,2.01028,2.00672,2.0101,41000000.0
2009-10-28 11:05:00,2.01021,2.01188,2.01021,2.01097,37000000.0
2009-10-28 11:10:00,2.01052,2.01067,2.0092,2.01004,47000000.0
2009-10-28 11:15:00,2.01005,2.01109,2.00948,2.01109,42000000.0
2009-10-28 11:20:00,2.01097,2.01467,2.01084,2.01355,35000000.0
2009-10-28 11:25:00,2.01332,2.01364,2.01236,2.01321,42000000.0
2009-10-28 11:30:00,2.01323,2.01486,2.01299,2.01427,43000000.0
2009-10-28 11:35:00,2.01354,2.01354,2.00867,2.00867,41000000.0
2009-10-28 11:40:00,2.00825,2.00856,2.00754,2.0078,41000000.0
2009-10-28 11:45:00,2.00769,2.00903,2.00769,2.0084,44000000.0
2009-10-28 11:50:00,2.00833,2.01035,2.00833,2.0102,44000000.0
2009-10-28 11:55:00,2.01,2.01,2.00907,2.00933,43000000.0
2009-10-28 12:00:00,2.00936,2.00993,2.00875,2.00875,43000000.0
2009-10-28 12:05:00,2.00857,2.00975,2.00857,2.00942,42000000.0
2009-10-28 12:10:00,2.00966,2.01032,2.0093,2.01028,38000000.0
2009-10-28 12:15:00,2.01012,2.01074,2.01009,2.01074,44000000.0
2009-10-28 12:20:00,2.0108,2.01133,2.00895,2.01123,39000000.0
2009-10-28 12:25:00,2.01104,2.01369,2.01062,2.01276,41000000.0
2009-10-28 12:30:00,2.01272,2.01343,2.01261,2.01314,39000000.0
2009-10-28 12:35:00,2.01315,2.01338,2.01298,2.01317,42000000.0
2009-10-28 12:40:00,2.01286,2.0136,2.01134,2.01207,37000000.0
2009-10-28 12:45:00,2.01179,2.01282,2.01179,2.01224,42000000.0
2009-10-28 12:50:00,2.01251,2.0137,2.012,2.01228,41000000.0
2009-10-28 12:55:00,2.01235,2.01283,2.01205,2.01232,37000000.0
2009-10-28 13:00:00,2.01243,2.01333,2.01197,2.012,38000000.0
2009-10-28 13:05:00,2.01214,2.01301,2.01158,2.01286,37000000.0
2009-10-28 13:10:00,2.01296,2.01577,2.01275,2.01577,40000000.0
2009-10-28 13:15:00,2.01565,2.01584,2.0152,2.01544,44000000.0
2009-10-28 13:20:00,2.01539,2.01615,2.01504,2.01615,41000000.0
2009-10-28 13:25:00,2.01631,2.01636,2.01486,2.01522,61000000.0
2009-10-28 13:30:00,2.01484,2.01539,2.01456,2.01486,75000000.0
2009-10-28 13:35:00,2.01525,2.01529,2.01434,2.01434,84000000.0
2009-10-28 13:40:00,2.01456,2.01637,2.01456,2.01631,86000000.0
2009-10-28 13:45:00,2.01634,2.01645,2.01526,2.01543,104000000.0
2009-10-28 13:50:00,2.01501,2.01516,2.01394,2.01394,128000000.0
2009-10-28 13:55:00,2.01384,2.01404,2.01269,2.01278,124000000.0
2009-10-28 14:00:00,2.01257,2.0127,2.01117,2.01142,144000000.0
2009-10-28 14:05:00,2.01184,2.01296,2.01171,2.01296,144000000.0
2009-10-28 14:10:00,2.01306,2.01306,2.01081,2.01086,101000000.0
2009-10-28 14:15:00,2.01101,2.01209,2.0105,2.01147,145000000.0
2009-10-28 14:20:00,2.01155,2.01222,2.01134,2.01212,143000000.0
2009-10-28 14:25:00,2.012,2.01299,2.01186,2.01268,118000000.0
2009-10-28 14:30:00,2.01264,2.01495,2.01241,2.01265,128000000.0
2009-10-28 14:35:00,2.01286,2.013,2.01209,2.01233,165000000.0
2009-10-28 14:40:00,2.01213,2.01213,2.0098,2.01006,141000000.0
2009-10-28 14:45:00,2.01005,2.01039,2.00967,2.00984,104000000.0
2009-10-28 14:50:00,2.00998,2.01152,2.0099,2.0113,126000000.0
2009-10-28 14:55:00,2.01137,2.01155,2.00937,2.00972,91000000.0
2009-10-28 15:00:00,2.00963,2.01142,2.00941,2.01101,131000000.0
2009-10-28 15:05:00,2.01118,2.01184,2.01077,2.01165,129000000.0
2009-10-28 15:10:00,2.01168,2.01173,2.01043,2.01138,160000000.0
2009-10-28 15:15:00,2.01165,2.01165,2.01013,2.01045,82000000.0
2009-10-28 15:20:00,2.01072,2.01153,2.01029,2.01153,110000000.0
2009-10-28 15:25:00,2.01142,2.01182,2.00939,2.00941,188000000.0
2009-10-28 15:30:00,2.00965,2.01212,2.0095,2.01198,208000000.0
2009-10-28 15:35:00,2.01199,2.01262,2.01162,2.01225,178000000.0
2009-10-28 15:40:00,2.01241,2.01311,2.01185,2.01185,180000000.0
2009-10-28 15:45:00,2.0117,2.01329,2.01157,2.01329,149000000.0
2009-10-28 15:50:00,2.01346,2.01411,2.01299,2.01411,112000000.0
2009-10-28 15:55:00,2.01431,2.01612,2.01402,2.01612,150000000.0
2009-10-28 16:00:00,2.01681,2.01964,2.01681,2.01843,200000000.0
2009-10-28 16:05:00,2.01841,2.01862,2.01612,2.01667,188000000.0
2009-10-28 16:10:00,2.01638,2.01638,2.01534,2.01586,169000000.0
2009-10-28 16:15:00,2.01569,2.01694,2.01465,2.01465,185000000.0
2009-10-28 16:20:00,2.01389,2.01496,2.01389,2.01445,231000000.0
2009-10-28 16:25:00,2.01395,2.01517,2.01375,2.01503,173000000.0
2009-10-28 16:30:00,2.01537,2.01554,2.0149,2.01516,183000000.0
2009-10-28 16:35:00,2.01519,2.01568,2.015,2.01532,229000000.0
2009-10-28 16:40:00,2.01558,2.0157,2.01513,2.01541,218000000.0
2009-10-28 16:45:00,2.01575,2.01741,2.01572,2.01733,236000000.0
2009-10-28 16:50:00,2.01711,2.01937,2.01701,2.01865,142000000.0
2009-10-28 16:55:00,2.01871,2.01905,2.01695,2.01702,178000000.0
2009-10-28 17:00:00,2.01725,2.01758,2.0162,2.01624,176000000.0
2009-10-28 17:05:00,2.01608,2.01632,2.01481,2.01497,206000000.0
2009-10-28 17:10:00,2.01502,2.01525,2.01469,2.01489,165000000.0
2009-10-28 17:15:00,2.01493,2.01534,2.01407,2.01419,139000000.0
2009-10-28 17:20:00,2.01396,2.01424,2.01355,2.01355,140000000.0
2009-10-28 17:25:00,2.01346,2.01346,2.01155,2.01315,157000000.0
2009-10-28 17:30:00,2.01328,2.01419,2.01328,2.01374,301000000.0
2009-10-28 17:35:00,2.0138,2.01479,2.01333,2.01479,233000000.0
2009-10-28 17:40:00,2.01482,2.01561,2.01477,2.01477,225000000.0
2009-10-28 17:45:00,2.01473,2.01516,2.01437,2.01516,303000000.0
2009-10-28 17:50:00,2.01544,2.01641,2.01544,2.01608,232000000.0
2009-10-28 17:55:00,2.01618,2.01684,2.01546,2.0168,196000000.0
2009-10-28 18:00:00,2.01659,2.01659,2.01498,2.01611,190000000.0
2009-10-28 18:05:00,2.01627,2.01633,2.01541,2.01547,196000000.0
2009-10-28 18:10:00,2.01543,2.01593,2.01431,2.01431,136000000.0
2009-10-28 18:15:00,2.01413,2.01476,2.01411,2.01475,226000000.0
2009-10-28 18:20:00,2.015,2.01749,2.01473,2.01749,228000000.0
2009-10-28 18:25:00,2.01783,2.01783,2.01566,2.01573,151000000.0
2009-10-28 18:30:00,2.01568,2.01615,2.01532,2.01615,194000000.0
2009-10-28 18:35:00,2.01618,2.01866,2.01572,2.01864,273000000.0
2009-10-28 18:40:00,2.01867,2.01976,2.01817,2.01881,232000000.0
2009-10-28 18:45:00,2.01882,2.01958,2.01824,2.01958,216000000.0
2009-10-28 18:50:00,2.02001,2.02079,2.01994,2.01994,129000000.0
2009-10-28 18:55:00,2.01951,2.01991,2.01684,2.01684,98000000.0
2009-10-28 19:00:00,2.017,2.01762,2.01557,2.01615,129000000.0
2009-10-28 19:05:00,2.01655,2.0175,2.01533,2.01533,232000000.0
2009-10-28 19:10:00,2.01546,2.01557,2.01286,2.014,148000000.0
2009-10-28 19:15:00,2.01421,2.01477,2.0135,2.01455,123000000.0
2009-10-28 19:20:00,2.01459,2.01756,2.01437,2.01756,120000000.0
2009-10-28 19:25:00,2.01717,2.01844,2.01687,2.0182,216000000.0
2009-10-28 19:30:00,2.01843,2.01859,2.01741,2.01798,154000000.0
2009-10-28 19:35:00,2.01775,2.01864,2.01747,2.01864,101000000.0
2009-10-28 19:40:00,2.01884,2.01898,2.01732,2.01768,94000000.0
2009-10-28 19:45:00,2.01789,2.01904,2.01783,2.0183,118000000.0
2009-10-28 19:50:00,2.01821,2.01826,2.01766,2.01797,93000000.0
2009-10-28 19:55:00,2.01825,2.0185,2.01787,2.01817,106000000.0
2009-10-28 20:00:00,2.01808,2.01811,2.01651,2.01651,101000000.0
2009-10-28 20:05:00,2.01649,2.01663,2.01579,2.01646,97000000.0
2009-10-28 20:10:00,2.01632,2.01632,2.0153,2.01559,77000000.0
2009-10-28 20:15:00,2.01581,2.01651,2.01572,2.01579,82000000.0
2009-10-28 20:20:00,2.01584,2.01669,2.01579,2.01639,54000000.0
2009-10-28 20:25:00,2.01627,2.01627,2.01555,2.01602,76000000.0
2009-10-28 20:30:00,2.01614,2.01788,2.01598,2.01788,106000000.0
2009-10-28 20:35:00,2.01771,2.02164,2.01761,2.02121,60000000.0
2009-10-28 20:40:00,2.02146,2.02167,2.0194,2.01952,49000000.0
2009-10-28 20:45:00,2.01953,2.01965,2.01886,2.0191,61000000.0
2009-10-28 20:50:00,2.01937,2.01937,2.01824,2.01883,59000000.0
2009-10-28 20:55:00,2.01884,2.01923,2.01872,2.01906,56000000.0
2009-10-28 21:00:00,2.01928,2.0202,2.01928,2.01998,66000000.0
2009-10-28 21:05:00,2.01976,2.01987,2.0191,2.0191,46000000.0
2009-10-28 21:10:00,2.01888,2.01937,2.01731,2.01909,41000000.0
2009-10-28 21:15:00,2.0192,2.01989,2.0192,2.01989,39000000.0
2009-10-28 21:20:00,2.01987,2.02068,2.01956,2.01995,45000000.0
2009-10-28 21:25:00,2.02018,2.02018,2.01932,2.01953,88000000.0
2009-10-28 21:30:00,2.01964,2.021,2.01964,2.021,41000000.0
2009-10-28 21:35:00,2.02077,2.0241,2.02075,2.02408,72000000.0
2009-10-28 21:40:00,2.02437,2.02467,2.0237,2.02444,61000000.0
2009-10-28 21:45:00,2.02475,2.02476,2.02251,2.02251,48000000.0
2009-10-28 21:50:00,2.02157,2.02351,2.02127,2.02333,45000000.0
2009-10-28 21:55:00,2.0227,2.0231,2.01978,2.01978,87000000.0
2009-10-28 22:00:00,2.02111,2.03257,2.02111,2.03242,86000000.0
2009-10-28 22:05:00,2.03182,2.03182,2.02898,2.0301,82000000.0
2009-10-28 22:10:00,2.03055,2.03055,2.02992,2.03009,57000000.0
2009-10-28 22:15:00,2.03034,2.03601,2.03034,2.03601,47000000.0
2009-10-28 22:20:00,2.03686,2.03739,2.03567,2.03737,54000000.0
2009-10-28 22:25:00,2.03761,2.03912,2.03589,2.03665,43000000.0
2009-10-28 22:30:00,2.0364,2.03645,2.03264,2.03288,125000000.0
2009-10-28 22:35:00,2.03261,2.03261,2.03085,2.03201,107000000.0
2009-10-28 22:40:00,2.03228,2.03758,2.03163,2.03742,53000000.0
2009-10-28 22:45:00,2.03748,2.04223,2.03748,2.04023,57000000.0
2009-10-28 22:50:00,2.03961,2.03961,2.03771,2.03802,53000000.0
2009-10-28 22:55:00,2.03824,2.0391,2.03824,2.03848,40000000.0
2009-10-28 23:00:00,2.03781,2.03827,2.03671,2.03728,52000000.0
2009-10-28 23:05:00,2.03769,2.04078,2.03769,2.04078,50000000.0
2009-10-28 23:10:00,2.04097,2.04113,2.03998,2.04021,37000000.0
2009-10-28 23:15:00,2.04031,2.04074,2.04021,2.04042,48000000.0
2009-10-28 23:20:00,2.0407,2.04127,2.04035,2.04123,36000000.0
2009-10-28 23:25:00,2.04088,2.04091,2.03904,2.03972,67000000.0
2009-10-28 23:30:00,2.0398,2.04131,2.0398,2.04041,56000000.0
2009-10-28 23:35:00,2.04037,2.04051,2.03874,2.03947,47000000.0
2009-10-28 23:40:00,2.0394,2.03957,2.03811,2.03865,64000000.0
2009-10-28 23:45:00,2.03816,2.03955,2.03779,2.03793,41000000.0
2009-10-28 23:50:00,2.03827,2.03952,2.03827,2.0391,43000000.0
2009-10-28 23:55:00,2.03917,2.04024,2.03868,2.04024,72000000.0
2009-10-29 00:00:00,2.04013,2.04098,2.03966,2.04098,46000000.0
2009-10-29 00:05:00,2.04132,2.0415,2.04076,2.0411,41000000.0
2009-10-29 00:10:00,2.04089,2.04102,2.04069,2.04076,57000000.0
2009-10-29 00:15:00,2.04062,2.04182,2.04059,2.04162,39000000.0
2009-10-29 00:20:00,2.0414,2.04177,2.04105,2.04138,40000000.0
2009-10-29 00:25:00,2.04141,2.04141,2.04036,2.04046,43000000.0
2009-10-29 00:30:00,2.04098,2.04098,2.04039,2.04043,52000000.0
2009-10-29 00:35:00,2.04069,2.04075,2.03843,2.03899,34000000.0
2009-10-29 00:40:00,2.03881,2.03991,2.03842,2.03854,32000000.0
2009-10-29 00:45:00,2.03875,2.03914,2.03813,2.03822,51000000.0
2009-10-29 00:50:00,2.03826,2.0386,2.03754,2.0378,44000000.0
2009-10-29 00:55:00,2.03777,2.03777,2.03701,2.03704,36000000.0
2009-10-29 01:00:00,2.03709,2.03797,2.03705,2.03785,54000000.0
2009-10-29 01:05:00,2.0375,2.03805,2.03731,2.03785,33000000.0
2009-10-29 01:10:00,2.03786,2.03851,2.03731,2.03748,50000000.0
2009-10-29 01:15:00,2.03815,2.03884,2.03805,2.03858,47000000.0
2009-10-29 01:20:00,2.03848,2.03971,2.03841,2.03962,45000000.0
2009-10-29 01:25:00,2.03986,2.04181,2.03986,2.04181,57000000.0
2009-10-29 01:30:00,2.04187,2.04208,2.04109,2.04117,69000000.0
2009-10-29 01:35:00,2.04147,2.04148,2.03998,2.04031,48000000.0
2009-10-29 01:40:00,2.04027,2.04048,2.03947,2.0395,40000000.0
2009-10-29 01:45:00,2.03937,2.03961,2.03926,2.03949,43000000.0
2009-10-29 01:50:00,2.0395,2.04124,2.03948,2.04124,55000000.0
2009-10-29 01:55:00,2.04102,2.04437,2.04061,2.04437,63000000.0
2009-10-29 02:00:00,2.04442,2.04556,2.04361,2.04462,35000000.0
2009-10-29 02:05:00,2.04449,2.04668,2.04427,2.0462,38000000.0
2009-10-29 02:10:00,2.04722,2.04847,2.04686,2.04692,35000000.0
2009-10-29 02:15:00,2.04664,2.04864,2.04643,2.04767,42000000.0
2009-10-29 02:20:00,2.04786,2.04925,2.04739,2.0482,41000000.0
2009-10-29 02:25:00,2.04822,2.04852,2.04669,2.04723,40000000.0
2009-10-29 02:30:00,2.0465,2.04699,2.04612,2.04613,36000000.0
2009-10-29 02:35:00,2.04589,2.04592,2.04509,2.0452,40000000.0
2009-10-29 02:40:00,2.04497,2.04584,2.0446,2.04537,36000000.0
2009-10-29 02:45:00,2.04511,2.04565,2.04437,2.04498,37000000.0
2009-10-29 02:50:00,2.04482,2.04505,2.04417,2.04463,36000000.0
2009-10-29 02:55:00,2.04454,2.04461,2.04395,2.04445,42000000.0
2009-10-29 03:00:00,2.04442,2.04464,2.04395,2.04425,37000000.0
2009-10-29 03:05:00,2.04473,2.04506,2.04349,2.04356,36000000.0
2009-10-29 03:10:00,2.04352,2.04393,2.04335,2.04371,37000000.0
2009-10-29 03:15:00,2.04371,2.04411,2.04328,2.04407,41000000.0
2009-10-29 03:20:00,2.04397,2.04399,2.04321,2.04347,42000000.0
2009-10-29 03:25:00,2.04371,2.04446,2.04371,2.04387,39000000.0
2009-10-29 03:30:00,2.044,2.0462,2.044,2.0458,42000000.0
2009-10-29 03:35:00,2.04594,2.0483,2.04576,2.04759,42000000.0
2009-10-29 03:40:00,2.0477,2.04796,2.04568,2.04577,36000000.0
2009-10-29 03:45:00,2.04614,2.04621,2.04516,2.04516,42000000.0
2009-10-29 03:50:00,2.04496,2.04577,2.04452,2.04577,43000000.0
2009-10-29 03:55:00,2.04579,2.04668,2.04503,2.04514,36000000.0
2009-10-29 04:00:00,2.04478,2.04511,2.04455,2.04467,42000000.0
2009-10-29 04:05:00,2.04505,2.04578,2.04346,2.04565,41000000.0
2009-10-29 04:10:00,2.04576,2.04582,2.04481,2.04537,40000000.0
2009-10-29 04:15:00,2.04519,2.04519,2.04434,2.04456,34000000.0
2009-10-29 04:20:00,2.04418,2.04504,2.04367,2.04477,38000000.0
2009-10-29 04:25:00,2.04496,2.04507,2.04434,2.04498,42000000.0
2009-10-29 04:30:00,2.0448,2.04498,2.04429,2.04491,42000000.0
2009-10-29 04:35:00,2.04504,2.04692,2.04504,2.0462,38000000.0
2009-10-29 04:40:00,2.04633,2.04667,2.04596,2.046,38000000.0
2009-10-29 04:45:00,2.04607,2.0462,2.04498,2.0452,42000000.0
2009-10-29 04:50:00,2.04527,2.0465,2.04499,2.04499,38000000.0
2009-10-29 04:55:00,2.04512,2.0462,2.04512,2.04596,38000000.0
2009-10-29 05:00:00,2.04579,2.04647,2.04567,2.0461,34000000.0
2009-10-29 05:05:00,2.04605,2.04725,2.04605,2.04721,38000000.0
2009-10-29 05:10:00,2.0475,2.04817,2.04705,2.04782,41000000.0
2009-10-29 05:15:00,2.04784,2.05002,2.04784,2.05002,34000000.0
2009-10-29 05:20:00,2.05028,2.05039,2.04967,2.04979,42000000.0
2009-10-29 05:25:00,2.04966,2.04966,2.04845,2.04845,38000000.0
2009-10-29 05:30:00,2.04851,2.04952,2.04851,2.0492,43000000.0
2009-10-29 05:35:00,2.04893,2.04923,2.04824,2.0492,35000000.0
2009-10-29 05:40:00,2.04926,2.04961,2.0468,2.04872,36000000.0
2009-10-29 05:45:00,2.04866,2.04905,2.04861,2.04892,40000000.0
2009-10-29 05:50:00,2.04901,2.0494,2.0487,2.04925,37000000.0
2009-10-29 05:55:00,2.049,2.05078,2.049,2.05078,38000000.0
2009-10-29 06:00:00,2.05039,2.05259,2.04995,2.05241,37000000.0
2009-10-29 06:05:00,2.05234,2.05249,2.052,2.05249,34000000.0
2009-10-29 06:10:00,2.05224,2.05254,2.05155,2.05208,43000000.0
2009-10-29 06:15:00,2.0521,2.0521,2.05043,2.05043,33000000.0
2009-10-29 06:20:00,2.05005,2.05005,2.04925,2.04941,44000000.0
2009-10-29 06:25:00,2.0492,2.05099,2.04892,2.05094,45000000.0
2009-10-29 06:30:00,2.05093,2.05093,2.04982,2.05018,36000000.0
2009-10-29 06:35:00,2.04987,2.0508,2.04987,2.05055,35000000.0
2009-10-29 06:40:00,2.0506,2.05074,2.04957,2.05018,36000000.0
2009-10-29 06:45:00,2.05018,2.05031,2.04917,2.04917,34000000.0
2009-10-29 06:50:00,2.0491,2.04947,2.04855,2.04947,44000000.0
2009-10-29 06:55:00,2.04894,2.04966,2.04809,2.04845,39000000.0
2009-10-29 07:00:00,2.04865,2.04882,2.04826,2.04847,31000000.0
2009-10-29 07:05:00,2.04839,2.04906,2.04776,2.04906,40000000.0
2009-10-29 07:10:00,2.04891,2.04915,2.04775,2.04785,37000000.0
2009-10-29 07:15:00,2.04801,2.04827,2.04785,2.04799,39000000.0
2009-10-29 07:20:00,2.04755,2.04764,2.04681,2.04681,41000000.0
2009-10-29 07:25:00,2.04711,2.04727,2.04652,2.04678,37000000.0
2009-10-29 07:30:00,2.04673,2.04681,2.0463,2.04645,39000000.0
2009-10-29 07:35:00,2.04665,2.0472,2.04656,2.04687,40000000.0
2009-10-29 07:40:00,2.04686,2.04712,2.04494,2.04504,42000000.0
2009-10-29 07:45:00,2.04536,2.04678,2.04533,2.04668,42000000.0
2009-10-29 07:50:00,2.04678,2.04741,2.0453,2.0464,40000000.0
2009-10-29 07:55:00,2.04642,2.04782,2.04642,2.04697,36000000.0
2009-10-29 08:00:00,2.04655,2.04743,2.0462,2.0469,41000000.0
2009-10-29 08:05:00,2.04689,2.04718,2.04677,2.04688,36000000.0
2009-10-29 08:10:00,2.04686,2.04706,2.04561,2.04706,37000000.0
2009-10-29 08:15:00,2.04734,2.04898,2.04734,2.0487,42000000.0
2009-10-29 08:20:00,2.04839,2.04854,2.04771,2.04807,38000000.0
2009-10-29 08:25:00,2.04806,2.04847,2.04699,2.0472,45000000.0
2009-10-29 08:30:00,2.04714,2.04719,2.04656,2.04692,38000000.0
2009-10-29 08:35:00,2.04686,2.04788,2.04664,2.04705,41000000.0
2009-10-29 08:40:00,2.04691,2.04733,2.04648,2.0468,45000000.0
2009-10-29 08:45:00,2.04643,2.04677,2.04528,2.04592,42000000.0
2009-10-29 08:50:00,2.04632,2.04744,2.04632,2.04674,40000000.0
2009-10-29 08:55:00,2.04634,2.04634,2.04416,2.04416,36000000.0
2009-10-29 09:00:00,2.04384,2.04389,2.04183,2.04183,41000000.0
2009-10-29 09:05:00,2.04163,2.04197,2.03947,2.03947,42000000.0
2009-10-29 09:10:00,2.03931,2.03998,2.03833,2.03996,44000000.0
2009-10-29 09:15:00,2.03982,2.041,2.03949,2.03999,41000000.0
2009-10-29 09:20:00,2.0402,2.04128,2.0402,2.04106,38000000.0
2009-10-29 09:25:00,2.04084,2.04084,2.03928,2.03956,46000000.0
2009-10-29 09:30:00,2.03978,2.04126,2.03971,2.04086,36000000.0
2009-10-29 09:35:00,2.04092,2.04112,2.03793,2.03871,47000000.0
2009-10-29 09:40:00,2.03849,2.03849,2.03607,2.03607,42000000.0
2009-10-29 09:45:00,2.03589,2.03592,2.03413,2.0343,44000000.0
2009-10-29 09:50:00,2.03487,2.03603,2.03483,2.03492,44000000.0
2009-10-29 09:55:00,2.03533,2.03729,2.03519,2.03676,37000000.0
2009-10-29 10:00:00,2.03746,2.03747,2.03486,2.03486,44000000.0
2009-10-29 10:05:00,2.03416,2.03686,2.03416,2.03686,39000000.0
2009-10-29 10:10:00,2.03798,2.03893,2.03611,2.03611,37000000.0
2009-10-29 10:15:00,2.03603,2.03627,2.03288,2.03288,45000000.0
2009-10-29 10:20:00,2.03238,2.03238,2.03031,2.03093,36000000.0
2009-10-29 10:25:00,2.03096,2.03131,2.03061,2.03061,45000000.0
2009-10-29 10:30:00,2.03026,2.03207,2.03026,2.03161,38000000.0
2009-10-29 10:35:00,2.03092,2.03111,2.03055,2.03081,41000000.0
2009-10-29 10:40:00,2.03092,2.03291,2.03092,2.03247,36000000.0
2009-10-29 10:45:00,2.03276,2.03373,2.03271,2.03337,40000000.0
2009-10-29 10:50:00,2.03283,2.03283,2.02799,2.02831,44000000.0
2009-10-29 10:55:00,2.0288,2.03038,2.02784,2.03038,34000000.0
2009-10-29 11:00:00,2.03113,2.03162,2.03006,2.03045,41000000.0
2009-10-29 11:05:00,2.03066,2.03066,2.02873,2.02873,40000000.0
2009-10-29 11:10:00,2.02841,2.02908,2.0272,2.02908,47000000.0
2009-10-29 11:15:00,2.02928,2.0298,2.02816,2.02856,42000000.0
2009-10-29 11:20:00,2.02836,2.02877,2.02703,2.02703,35000000.0
2009-10-29 11:25:00,2.02708,2.02752,2.02634,2.02746,42000000.0
2009-10-29 11:30:00,2.02821,2.03126,2.02821,2.03126,43000000.0
2009-10-29 11:35:00,2.03197,2.03347,2.03115,2.03327,43000000.0
2009-10-29 11:40:00,2.03399,2.03449,2.03274,2.03288,41000000.0
2009-10-29 11:45:00,2.03307,2.03384,2.03281,2.03283,44000000.0
2009-10-29 11:50:00,2.03269,2.03269,2.03123,2.03202,44000000.0
2009-10-29 11:55:00,2.03201,2.03285,2.03065,2.03066,43000000.0
2009-10-29 12:00:00,2.03048,2.03048,2.0289,2.03018,43000000.0
2009-10-29 12:05:00,2.02971,2.03037,2.02971,2.02987,42000000.0
2009-10-29 12:10:00,2.02986,2.03049,2.02939,2.0301,38000000.0
2009-10-29 12:15:00,2.03003,2.03038,2.02981,2.03029,44000000.0
2009-10-29 12:20:00,2.03052,2.03056,2.0277,2.03029,39000000.0
2009-10-29 12:25:00,2.03049,2.03151,2.03009,2.0314,39000000.0
2009-10-29 12:30:00,2.03148,2.0318,2.03048,2.03085,39000000.0
2009-10-29 12:35:00,2.03083,2.03094,2.02965,2.03052,42000000.0
2009-10-29 12:40:00,2.03056,2.03067,2.02935,2.03002,37000000.0
2009-10-29 12:45:00,2.02966,2.03068,2.02966,2.03041,42000000.0
2009-10-29 12:50:00,2.03056,2.0306,2.02962,2.02997,41000000.0
2009-10-29 12:55:00,2.03009,2.03009,2.02874,2.02949,37000000.0
2009-10-29 13:00:00,2.02966,2.0304,2.02944,2.03028,38000000.0
2009-10-29 13:05:00,2.03065,2.03132,2.02932,2.02932,37000000.0
2009-10-29 13:10:00,2.02903,2.03008,2.0284,2.0299,40000000.0
2009-10-29 13:15:00,2.02991,2.03111,2.02987,2.03056,40000000.0
2009-10-29 13:20:00,2.03054,2.03112,2.03047,2.03047,41000000.0
2009-10-29 13:25:00,2.0303,2.03061,2.03003,2.03051,61000000.0
2009-10-29 13:30:00,2.03045,2.03066,2.02855,2.02855,75000000.0
2009-10-29 13:35:00,2.02848,2.02858,2.02718,2.0283,84000000.0
2009-10-29 13:40:00,2.02839,2.02904,2.02833,2.02883,86000000.0
2009-10-29 13:45:00,2.02859,2.02869,2.02749,2.02759,104000000.0
2009-10-29 13:50:00,2.02767,2.02992,2.02767,2.02981,128000000.0
2009-10-29 13:55:00,2.03033,2.03258,2.03033,2.03224,124000000.0
2009-10-29 14:00:00,2.03208,2.03211,2.03107,2.03127,144000000.0
2009-10-29 14:05:00,2.03106,2.03149,2.03027,2.03149,144000000.0
2009-10-29 14:10:00,2.03201,2.03367,2.03197,2.03366,101000000.0
2009-10-29 14:15:00,2.03384,2.03398,2.03254,2.03285,145000000.0
2009-10-29 14:20:00,2.03298,2.03406,2.03293,2.03389,143000000.0
2009-10-29 14:25:00,2.03382,2.03447,2.03301,2.03341,118000000.0
2009-10-29 14:30:00,2.03175,2.03175,2.02709,2.02772,128000000.0
2009-10-29 14:35:00,2.02781,2.03,2.02774,2.03,165000000.0
2009-10-29 14:40:00,2.03016,2.03071,2.02931,2.02931,141000000.0
2009-10-29 14:45:00,2.02952,2.02958,2.0251,2.02538,104000000.0
2009-10-29 14:50:00,2.02572,2.02598,2.02423,2.02498,126000000.0
2009-10-29 14:55:00,2.02527,2.02769,2.02519,2.02718,91000000.0
2009-10-29 15:00:00,2.02703,2.02856,2.02693,2.02823,131000000.0
2009-10-29 15:05:00,2.02807,2.02889,2.02807,2.02859,129000000.0
2009-10-29 15:10:00,2.02907,2.02989,2.02891,2.02953,160000000.0
2009-10-29 15:15:00,2.02926,2.02939,2.02861,2.02934,82000000.0
2009-10-29 15:20:00,2.02955,2.03232,2.02954,2.0322,110000000.0
2009-10-29 15:25:00,2.03237,2.03274,2.03024,2.03024,188000000.0
2009-10-29 15:30:00,2.03038,2.03294,2.03038,2.03263,208000000.0
2009-10-29 15:35:00,2.03268,2.033,2.03089,2.03102,178000000.0
2009-10-29 15:40:00,2.03099,2.03257,2.03066,2.03243,180000000.0
2009-10-29 15:45:00,2.0326,2.03293,2.03223,2.03245,149000000.0
2009-10-29 15:50:00,2.03246,2.03246,2.03038,2.03044,112000000.0
2009-10-29 15:55:00,2.03066,2.03105,2.02914,2.02914,150000000.0
2009-10-29 16:00:00,2.0287,2.02906,2.02736,2.02793,200000000.0
2009-10-29 16:05:00,2.02799,2.02834,2.02586,2.02645,188000000.0
2009-10-29 16:10:00,2.02626,2.02778,2.02626,2.02778,169000000.0
2009-10-29 16:15:00,2.02779,2.02822,2.02663,2.02684,185000000.0
2009-10-29 16:20:00,2.02678,2.02688,2.02087,2.02162,231000000.0
2009-10-29 16:25:00,2.02164,2.02171,2.02047,2.02059,173000000.0
2009-10-29 16:30:00,2.0201,2.0224,2.01991,2.02201,183000000.0
2009-10-29 16:35:00,2.02162,2.02338,2.02162,2.02286,229000000.0
2009-10-29 16:40:00,2.02306,2.02385,2.023,2.02384,218000000.0
2009-10-29 16:45:00,2.02365,2.02441,2.02365,2.02427,236000000.0
2009-10-29 16:50:00,2.02395,2.024,2.02287,2.02299,142000000.0
2009-10-29 16:55:00,2.02269,2.02285,2.02205,2.02278,178000000.0
2009-10-29 17:00:00,2.02228,2.02276,2.02139,2.02264,176000000.0
2009-10-29 17:05:00,2.02291,2.02337,2.02243,2.02337,206000000.0
2009-10-29 17:10:00,2.02355,2.02511,2.0235,2.02505,165000000.0
2009-10-29 17:15:00,2.02495,2.02539,2.02418,2.02441,139000000.0
2009-10-29 17:20:00,2.02452,2.02525,2.02412,2.02444,140000000.0
2009-10-29 17:25:00,2.02443,2.02508,2.02426,2.02486,157000000.0
2009-10-29 17:30:00,2.02508,2.02508,2.02247,2.02296,301000000.0
2009-10-29 17:35:00,2.02313,2.02372,2.02313,2.02339,233000000.0
2009-10-29 17:40:00,2.02359,2.02364,2.02264,2.02294,225000000.0
2009-10-29 17:45:00,2.0228,2.0228,2.02181,2.02231,303000000.0
2009-10-29 17:50:00,2.02228,2.02349,2.02202,2.02349,232000000.0
2009-10-29 17:55:00,2.02342,2.02384,2.02309,2.02368,196000000.0
2009-10-29 18:00:00,2.02336,2.02345,2.02169,2.0218,190000000.0
2009-10-29 18:05:00,2.02159,2.02159,2.01963,2.02005,196000000.0
2009-10-29 18:10:00,2.01979,2.02131,2.01964,2.02121,136000000.0
2009-10-29 18:15:00,2.02128,2.02212,2.02123,2.02206,226000000.0
2009-10-29 18:20:00,2.02192,2.02215,2.02136,2.02176,228000000.0
2009-10-29 18:25:00,2.02162,2.02162,2.02027,2.02078,151000000.0
2009-10-29 18:30:00,2.02107,2.02118,2.02033,2.0205,194000000.0
2009-10-29 18:35:00,2.02055,2.02057,2.01848,2.01979,273000000.0
2009-10-29 18:40:00,2.01972,2.01991,2.01911,2.0195,232000000.0
2009-10-29 18:45:00,2.02004,2.02013,2.01965,2.02002,216000000.0
2009-10-29 18:50:00,2.01996,2.02102,2.01917,2.02095,129000000.0
2009-10-29 18:55:00,2.02135,2.02178,2.02074,2.02155,98000000.0
2009-10-29 19:00:00,2.02181,2.02184,2.02031,2.02052,129000000.0
2009-10-29 19:05:00,2.02061,2.02066,2.01892,2.01892,232000000.0
2009-10-29 19:10:00,2.01889,2.01981,2.01883,2.01981,148000000.0
2009-10-29 19:15:00,2.01974,2.01979,2.01857,2.01883,123000000.0
2009-10-29 19:20:00,2.01894,2.01905,2.01861,2.01901,120000000.0
2009-10-29 19:25:00,2.01904,2.0196,2.01844,2.01844,216000000.0
2009-10-29 19:30:00,2.01836,2.01836,2.01653,2.01668,154000000.0
2009-10-29 19:35:00,2.01656,2.01666,2.01502,2.01502,101000000.0
2009-10-29 19:40:00,2.01474,2.01558,2.01439,2.01543,94000000.0
2009-10-29 19:45:00,2.01552,2.01631,2.01488,2.01599,118000000.0
2009-10-29 19:50:00,2.01596,2.01628,2.0156,2.01572,93000000.0
2009-10-29 19:55:00,2.01547,2.01603,2.01507,2.01507,106000000.0
2009-10-29 20:00:00,2.01497,2.01642,2.01496,2.01609,101000000.0
2009-10-29 20:05:00,2.01586,2.01678,2.01579,2.01663,97000000.0
2009-10-29 20:10:00,2.01661,2.01728,2.01638,2.01728,77000000.0
2009-10-29 20:15:00,2.01748,2.01809,2.01703,2.01711,82000000.0
2009-10-29 20:20:00,2.01702,2.0174,2.01682,2.01688,54000000.0
2009-10-29 20:25:00,2.01693,2.01725,2.01654,2.01667,76000000.0
2009-10-29 20:30:00,2.01653,2.01733,2.01633,2.0172,106000000.0
2009-10-29 20:35:00,2.01715,2.01728,2.0163,2.01653,60000000.0
2009-10-29 20:40:00,2.01697,2.01843,2.01697,2.01806,49000000.0
2009-10-29 20:45:00,2.01828,2.01879,2.01808,2.01828,61000000.0
2009-10-29 20:50:00,2.01815,2.01892,2.0178,2.01845,59000000.0
2009-10-29 20:55:00,2.01813,2.01875,2.01742,2.01742,56000000.0
2009-10-29 21:00:00,2.01736,2.01757,2.01717,2.01725,66000000.0
2009-10-29 21:05:00,2.01741,2.01785,2.01661,2.01747,46000000.0
2009-10-29 21:10:00,2.01823,2.01898,2.01626,2.01862,41000000.0
2009-10-29 21:15:00,2.0186,2.01956,2.01859,2.01903,40000000.0
2009-10-29 21:20:00,2.01897,2.02082,2.01897,2.02016,45000000.0
2009-10-29 21:25:00,2.0202,2.02273,2.0202,2.02271,88000000.0
2009-10-29 21:30:00,2.02281,2.02287,2.02186,2.02215,41000000.0
2009-10-29 21:35:00,2.02199,2.02199,2.02107,2.02185,72000000.0
2009-10-29 21:40:00,2.02178,2.02208,2.02148,2.02194,61000000.0
2009-10-29 21:45:00,2.02194,2.02374,2.02194,2.02374,48000000.0
2009-10-29 21:50:00,2.02395,2.02491,2.02395,2.02489,45000000.0
2009-10-29 21:55:00,2.02486,2.02512,2.0242,2.0242,87000000.0
2009-10-29 22:00:00,2.02433,2.02493,2.02381,2.0239,86000000.0
2009-10-29 22:05:00,2.02373,2.02384,2.02361,2.0237,82000000.0
2009-10-29 22:10:00,2.02373,2.02389,2.02312,2.02387,57000000.0
2009-10-29 22:15:00,2.02397,2.02399,2.0228,2.02297,47000000.0
2009-10-29 22:20:00,2.02275,2.02341,2.02214,2.02313,54000000.0
2009-10-29 22:25:00,2.02306,2.02337,2.02267,2.02272,43000000.0
2009-10-29 22:30:00,2.02257,2.02275,2.02213,2.02233,125000000.0
2009-10-29 22:35:00,2.02208,2.02265,2.02208,2.02264,107000000.0
2009-10-29 22:40:00,2.02279,2.02317,2.02279,2.02315,53000000.0
2009-10-29 22:45:00,2.02328,2.02346,2.02302,2.02312,57000000.0
2009-10-29 22:50:00,2.02312,2.02365,2.02305,2.02327,53000000.0
2009-10-29 22:55:00,2.02306,2.02306,2.02105,2.02105,40000000.0
2009-10-29 23:00:00,2.02091,2.02248,2.02055,2.02248,52000000.0
2009-10-29 23:05:00,2.02255,2.02322,2.02235,2.02319,50000000.0
2009-10-29 23:10:00,2.02305,2.02305,2.02103,2.02141,37000000.0
2009-10-29 23:15:00,2.02198,2.02307,2.02165,2.02165,48000000.0
2009-10-29 23:20:00,2.02228,2.02313,2.02183,2.02281,34000000.0
2009-10-29 23:25:00,2.02275,2.02275,2.02175,2.02273,67000000.0
2009-10-29 23:30:00,2.02247,2.02277,2.02114,2.0213,56000000.0
2009-10-29 23:35:00,2.02209,2.02341,2.02161,2.02341,47000000.0
2009-10-29 23:40:00,2.02338,2.02376,2.02271,2.02271,64000000.0
2009-10-29 23:45:00,2.02352,2.02415,2.02325,2.02415,37000000.0
2009-10-29 23:50:00,2.02425,2.0243,2.02306,2.02329,40000000.0
2009-10-29 23:55:00,2.02348,2.02403,2.0232,2.02402,72000000.0
2009-10-30 00:00:00,2.02406,2.02418,2.02297,2.02333,46000000.0
2009-10-30 00:05:00,2.02363,2.02405,2.02314,2.0237,41000000.0
2009-10-30 00:10:00,2.02358,2.02438,2.0234,2.02424,57000000.0
2009-10-30 00:15:00,2.02409,2.02466,2.02352,2.02453,39000000.0
2009-10-30 00:20:00,2.02413,2.02437,2.0236,2.02409,40000000.0
2009-10-30 00:25:00,2.02406,2.02533,2.02406,2.02507,43000000.0
2009-10-30 00:30:00,2.02518,2.02618,2.02514,2.02618,52000000.0
2009-10-30 00:35:00,2.02632,2.02638,2.02397,2.02519,34000000.0
2009-10-30 00:40:00,2.02526,2.02652,2.02492,2.02624,37000000.0
2009-10-30 00:45:00,2.02639,2.02772,2.02639,2.02772,51000000.0
2009-10-30 00:50:00,2.02795,2.02913,2.02795,2.02892,44000000.0
2009-10-30 00:55:00,2.02894,2.03045,2.0285,2.03045,42000000.0
2009-10-30 01:00:00,2.0302,2.03203,2.02922,2.03198,54000000.0
2009-10-30 01:05:00,2.03181,2.03192,2.02943,2.02943,33000000.0
2009-10-30 01:10:00,2.02874,2.03059,2.02874,2.03027,44000000.0
2009-10-30 01:15:00,2.03028,2.0303,2.02943,2.03012,47000000.0
2009-10-30 01:20:00,2.03008,2.03008,2.02932,2.02945,45000000.0
2009-10-30 01:25:00,2.02943,2.0301,2.02924,2.02988,57000000.0
2009-10-30 01:30:00,2.02975,2.03022,2.02929,2.03006,69000000.0
2009-10-30 01:35:00,2.03018,2.0307,2.02987,2.02991,48000000.0
2009-10-30 01:40:00,2.02988,2.03105,2.02973,2.03084,40000000.0
2009-10-30 01:45:00,2.03061,2.03111,2.03054,2.03103,43000000.0
2009-10-30 01:50:00,2.03131,2.03332,2.03119,2.03332,55000000.0
2009-10-30 01:55:00,2.03329,2.03329,2.03234,2.03235,63000000.0
2009-10-30 02:00:00,2.03235,2.03359,2.03136,2.03359,37000000.0
2009-10-30 02:05:00,2.03347,2.0354,2.03317,2.03525,38000000.0
2009-10-30 02:10:00,2.03516,2.03545,2.03457,2.03458,35000000.0
2009-10-30 02:15:00,2.03439,2.03477,2.03398,2.03456,42000000.0
2009-10-30 02:20:00,2.0345,2.0345,2.03266,2.03266,42000000.0
2009-10-30 02:25:00,2.03242,2.03243,2.03057,2.03066,43000000.0
2009-10-30 02:30:00,2.03075,2.03075,2.02751,2.02798,40000000.0
2009-10-30 02:35:00,2.02798,2.02798,2.0272,2.02787,40000000.0
2009-10-30 02:40:00,2.0279,2.02834,2.02741,2.02834,36000000.0
2009-10-30 02:45:00,2.02828,2.02868,2.02724,2.02743,37000000.0
2009-10-30 02:50:00,2.02744,2.02996,2.02744,2.02988,36000000.0
2009-10-30 02:55:00,2.02955,2.03096,2.02948,2.02971,42000000.0
2009-10-30 03:00:00,2.03006,2.03095,2.02979,2.02979,37000000.0
2009-10-30 03:05:00,2.02986,2.03056,2.02863,2.02863,36000000.0
2009-10-30 03:10:00,2.0283,2.02865,2.02742,2.02748,37000000.0
2009-10-30 03:15:00,2.02752,2.02929,2.02737,2.02856,46000000.0
2009-10-30 03:20:00,2.02897,2.02903,2.02769,2.02769,42000000.0
2009-10-30 03:25:00,2.02766,2.0286,2.02754,2.0286,39000000.0
2009-10-30 03:30:00,2.02863,2.02867,2.02774,2.02807,42000000.0
2009-10-30 03:35:00,2.02808,2.02811,2.02713,2.02713,42000000.0
2009-10-30 03:40:00,2.02684,2.02684,2.02603,2.02605,39000000.0
2009-10-30 03:45:00,2.02641,2.02706,2.02587,2.02694,42000000.0
2009-10-30 03:50:00,2.02692,2.02692,2.02593,2.0263,43000000.0
2009-10-30 03:55:00,2.02611,2.02706,2.02599,2.02706,36000000.0
2009-10-30 04:00:00,2.02715,2.02786,2.02645,2.02785,42000000.0
2009-10-30 04:05:00,2.02777,2.02854,2.02601,2.02842,41000000.0
2009-10-30 04:10:00,2.02879,2.0289,2.02829,2.02829,40000000.0
2009-10-30 04:15:00,2.02833,2.02852,2.02797,2.02811,34000000.0
2009-10-30 04:20:00,2.02799,2.02927,2.02784,2.02892,38000000.0
2009-10-30 04:25:00,2.02916,2.02932,2.02874,2.02895,42000000.0
2009-10-30 04:30:00,2.02879,2.02917,2.02855,2.02862,42000000.0
2009-10-30 04:35:00,2.02848,2.02954,2.02841,2.02923,38000000.0
2009-10-30 04:40:00,2.02956,2.02956,2.02859,2.02944,38000000.0
2009-10-30 04:45:00,2.03003,2.03005,2.02891,2.02923,42000000.0
2009-10-30 04:50:00,2.02923,2.02929,2.0283,2.02855,38000000.0
2009-10-30 04:55:00,2.02858,2.02896,2.02848,2.02875,38000000.0
2009-10-30 05:00:00,2.02852,2.02868,2.0276,2.02805,37000000.0
2009-10-30 05:05:00,2.02767,2.02832,2.02726,2.02832,38000000.0
2009-10-30 05:10:00,2.02778,2.02854,2.02772,2.02827,41000000.0
2009-10-30 05:15:00,2.02801,2.02889,2.02753,2.02886,34000000.0
2009-10-30 05:20:00,2.02907,2.02957,2.02861,2.02899,42000000.0
2009-10-30 05:25:00,2.02889,2.02896,2.0279,2.02863,38000000.0
2009-10-30 05:30:00,2.0289,2.02895,2.02771,2.02846,43000000.0
2009-10-30 05:35:00,2.02894,2.02902,2.02663,2.02882,40000000.0
2009-10-30 05:40:00,2.02886,2.02906,2.02697,2.0284,37000000.0
2009-10-30 05:45:00,2.02898,2.02921,2.02792,2.02792,40000000.0
2009-10-30 05:50:00,2.02789,2.0279,2.02578,2.02578,37000000.0
2009-10-30 05:55:00,2.02564,2.02587,2.02474,2.02486,38000000.0
2009-10-30 06:00:00,2.02522,2.02596,2.0249,2.02589,37000000.0
2009-10-30 06:05:00,2.0259,2.0259,2.0255,2.0258,34000000.0
2009-10-30 06:10:00,2.02582,2.02617,2.02531,2.02531,39000000.0
2009-10-30 06:15:00,2.02533,2.02533,2.0249,2.02525,33000000.0
2009-10-30 06:20:00,2.02523,2.02538,2.02477,2.0251,44000000.0
2009-10-30 06:25:00,2.02511,2.02555,2.02493,2.02554,45000000.0
2009-10-30 06:30:00,2.02609,2.02681,2.02609,2.02614,36000000.0
2009-10-30 06:35:00,2.02555,2.02671,2.02549,2.02671,35000000.0
2009-10-30 06:40:00,2.02689,2.0269,2.02638,2.02645,33000000.0
2009-10-30 06:45:00,2.02661,2.02692,2.0264,2.02648,34000000.0
2009-10-30 06:50:00,2.02625,2.02728,2.02623,2.02723,44000000.0
2009-10-30 06:55:00,2.02716,2.02716,2.02637,2.02703,34000000.0
2009-10-30 07:00:00,2.02727,2.02759,2.02689,2.02734,31000000.0
2009-10-30 07:05:00,2.02751,2.02785,2.02666,2.02713,40000000.0
2009-10-30 07:10:00,2.02714,2.02763,2.02655,2.02655,37000000.0
2009-10-30 07:15:00,2.02693,2.02863,2.02664,2.02834,39000000.0
2009-10-30 07:20:00,2.02744,2.02793,2.02616,2.02616,41000000.0
2009-10-30 07:25:00,2.02649,2.02702,2.02617,2.02651,37000000.0
2009-10-30 07:30:00,2.02662,2.02876,2.02662,2.02851,39000000.0
2009-10-30 07:35:00,2.02872,2.02898,2.02828,2.02874,40000000.0
2009-10-30 07:40:00,2.02876,2.02907,2.02841,2.02841,42000000.0
2009-10-30 07:45:00,2.02871,2.02984,2.02867,2.02945,39000000.0
2009-10-30 07:50:00,2.02953,2.02988,2.02931,2.02935,36000000.0
2009-10-30 07:55:00,2.02921,2.02938,2.02842,2.02875,36000000.0
2009-10-30 08:00:00,2.0284,2.02903,2.0276,2.02888,41000000.0
2009-10-30 08:05:00,2.02906,2.02915,2.02791,2.02796,36000000.0
2009-10-30 08:10:00,2.02812,2.0302,2.02771,2.0302,37000000.0
2009-10-30 08:15:00,2.03037,2.03174,2.03037,2.03173,42000000.0
2009-10-30 08:20:00,2.03159,2.03206,2.03085,2.03206,38000000.0
2009-10-30 08:25:00,2.03208,2.03226,2.03137,2.03161,39000000.0
2009-10-30 08:30:00,2.03172,2.03172,2.03098,2.03126,38000000.0
2009-10-30 08:35:00,2.03145,2.03145,2.0303,2.0304,41000000.0
2009-10-30 08:40:00,2.03018,2.03024,2.02965,2.03019,42000000.0
2009-10-30 08:45:00,2.03014,2.0307,2.02827,2.0307,42000000.0
2009-10-30 08:50:00,2.03105,2.03117,2.03063,2.03086,40000000.0
2009-10-30 08:55:00,2.03092,2.03092,2.0305,2.03078,36000000.0
2009-10-30 09:00:00,2.03038,2.03043,2.0297,2.03036,41000000.0
2009-10-30 09:05:00,2.03016,2.03079,2.02985,2.03079,42000000.0
2009-10-30 09:10:00,2.03098,2.03246,2.03094,2.03191,44000000.0
2009-10-30 09:15:00,2.03217,2.03217,2.03134,2.03199,41000000.0
2009-10-30 09:20:00,2.03201,2.03293,2.03201,2.03247,38000000.0
2009-10-30 09:25:00,2.032,2.03263,2.03169,2.03185,46000000.0
2009-10-30 09:30:00,2.03204,2.03216,2.03022,2.03043,36000000.0
2009-10-30 09:35:00,2.03048,2.03514,2.02962,2.03514,47000000.0
2009-10-30 09:40:00,2.03666,2.04074,2.03627,2.04026,44000000.0
2009-10-30 09:45:00,2.04025,2.04025,2.03728,2.03754,44000000.0
2009-10-30 09:50:00,2.03756,2.03759,2.03674,2.0369,44000000.0
2009-10-30 09:55:00,2.03721,2.03764,2.03422,2.03422,37000000.0
2009-10-30 10:00:00,2.03312,2.03423,2.03294,2.03296,44000000.0
2009-10-30 10:05:00,2.03294,2.03332,2.03173,2.03332,39000000.0
2009-10-30 10:10:00,2.03358,2.03513,2.03333,2.03513,37000000.0
2009-10-30 10:15:00,2.03492,2.03531,2.03417,2.0343,45000000.0
2009-10-30 10:20:00,2.03417,2.0342,2.03324,2.03335,36000000.0
2009-10-30 10:25:00,2.03235,2.03243,2.03069,2.03105,45000000.0
2009-10-30 10:30:00,2.031,2.03227,2.03094,2.03227,38000000.0
2009-10-30 10:35:00,2.03223,2.03229,2.03052,2.0307,41000000.0
2009-10-30 10:40:00,2.03056,2.03342,2.03053,2.03313,36000000.0
2009-10-30 10:45:00,2.03294,2.03356,2.03294,2.03356,40000000.0
2009-10-30 10:50:00,2.03327,2.03327,2.03217,2.03293,44000000.0
2009-10-30 10:55:00,2.03249,2.03275,2.03026,2.03271,34000000.0
2009-10-30 11:00:00,2.03244,2.03258,2.03057,2.03219,41000000.0
2009-10-30 11:05:00,2.03236,2.03241,2.03158,2.03217,37000000.0
2009-10-30 11:10:00,2.03236,2.03245,2.03166,2.03199,47000000.0
2009-10-30 11:15:00,2.03182,2.03182,2.02728,2.02731,42000000.0
2009-10-30 11:20:00,2.02693,2.02737,2.02543,2.02543,35000000.0
2009-10-30 11:25:00,2.0254,2.02552,2.02415,2.02552,42000000.0
2009-10-30 11:30:00,2.02609,2.02638,2.02582,2.02634,43000000.0
2009-10-30 11:35:00,2.0264,2.02675,2.02566,2.02576,41000000.0
2009-10-30 11:40:00,2.02583,2.02668,2.02565,2.02658,41000000.0
2009-10-30 11:45:00,2.02609,2.02667,2.02563,2.02583,44000000.0
2009-10-30 11:50:00,2.02647,2.02842,2.02647,2.02842,44000000.0
2009-10-30 11:55:00,2.02843,2.02922,2.02843,2.0292,43000000.0
2009-10-30 12:00:00,2.02979,2.03017,2.02823,2.02838,43000000.0
2009-10-30 12:05:00,2.02824,2.02905,2.02729,2.02729,42000000.0
2009-10-30 12:10:00,2.02769,2.02907,2.02769,2.02903,38000000.0
2009-10-30 12:15:00,2.02851,2.02851,2.02776,2.02798,44000000.0
2009-10-30 12:20:00,2.02801,2.02826,2.02622,2.02795,39000000.0
2009-10-30 12:25:00,2.02776,2.0291,2.02769,2.02851,39000000.0
2009-10-30 12:30:00,2.02856,2.02982,2.02825,2.02982,39000000.0
2009-10-30 12:35:00,2.03,2.03447,2.02983,2.03371,42000000.0
2009-10-30 12:40:00,2.03355,2.03373,2.03097,2.03106,37000000.0
2009-10-30 12:45:00,2.0306,2.03139,2.03012,2.03114,42000000.0
2009-10-30 12:50:00,2.03139,2.0323,2.02958,2.02958,41000000.0
2009-10-30 12:55:00,2.02923,2.02956,2.02835,2.02849,37000000.0
2009-10-30 13:00:00,2.02893,2.02914,2.0282,2.02824,38000000.0
2009-10-30 13:05:00,2.02817,2.02975,2.02786,2.02899,37000000.0
2009-10-30 13:10:00,2.02907,2.02918,2.0285,2.02874,40000000.0
2009-10-30 13:15:00,2.02904,2.02982,2.02845,2.02982,40000000.0
2009-10-30 13:20:00,2.02972,2.02972,2.0287,2.02873,41000000.0
2009-10-30 13:25:00,2.02859,2.02865,2.02723,2.02783,61000000.0
2009-10-30 13:30:00,2.02762,2.02762,2.02469,2.02472,75000000.0
2009-10-30 13:35:00,2.02463,2.02688,2.02448,2.02673,84000000.0
2009-10-30 13:40:00,2.02739,2.03002,2.02739,2.02997,86000000.0
2009-10-30 13:45:00,2.02928,2.02928,2.02731,2.02783,104000000.0
2009-10-30 13:50:00,2.0282,2.02938,2.02762,2.02935,128000000.0
2009-10-30 13:55:00,2.02988,2.03024,2.02954,2.03013,124000000.0
2009-10-30 14:00:00,2.03027,2.03046,2.02911,2.02911,144000000.0
2009-10-30 14:05:00,2.02877,2.02882,2.02812,2.0285,144000000.0
2009-10-30 14:10:00,2.02837,2.02892,2.02799,2.02799,101000000.0
2009-10-30 14:15:00,2.0278,2.02861,2.0278,2.02821,145000000.0
2009-10-30 14:20:00,2.02814,2.02926,2.02813,2.02913,143000000.0
2009-10-30 14:25:00,2.02893,2.02923,2.02861,2.02904,118000000.0
2009-10-30 14:30:00,2.02895,2.03008,2.02889,2.02903,128000000.0
2009-10-30 14:35:00,2.02883,2.02916,2.02838,2.02916,165000000.0
2009-10-30 14:40:00,2.02946,2.03032,2.02939,2.03032,141000000.0
2009-10-30 14:45:00,2.0305,2.03257,2.0305,2.0323,104000000.0
2009-10-30 14:50:00,2.03223,2.03806,2.03191,2.03703,126000000.0
2009-10-30 14:55:00,2.03691,2.03772,2.03601,2.03762,91000000.0
2009-10-30 15:00:00,2.03733,2.03762,2.03562,2.03576,131000000.0
2009-10-30 15:05:00,2.03547,2.03555,2.03171,2.03195,129000000.0
2009-10-30 15:10:00,2.03227,2.03368,2.03215,2.03298,160000000.0
2009-10-30 15:15:00,2.03343,2.03502,2.03343,2.03429,82000000.0
2009-10-30 15:20:00,2.03424,2.03424,2.03349,2.03361,110000000.0
2009-10-30 15:25:00,2.03376,2.03582,2.03302,2.03302,188000000.0
2009-10-30 15:30:00,2.0326,2.03573,2.0326,2.03495,208000000.0
2009-10-30 15:35:00,2.03458,2.03458,2.03313,2.03335,178000000.0
2009-10-30 15:40:00,2.03329,2.03361,2.03048,2.03122,180000000.0
2009-10-30 15:45:00,2.03102,2.0336,2.03084,2.03281,149000000.0
2009-10-30 15:50:00,2.03265,2.03336,2.03208,2.03336,112000000.0
2009-10-30 15:55:00,2.03304,2.03347,2.03198,2.03319,150000000.0
2009-10-30 16:00:00,2.03289,2.03289,2.03086,2.0312,200000000.0
2009-10-30 16:05:00,2.03128,2.0317,2.03048,2.0305,188000000.0
2009-10-30 16:10:00,2.03065,2.03254,2.0306,2.03151,169000000.0
2009-10-30 16:15:00,2.03176,2.0321,2.03055,2.03055,185000000.0
2009-10-30 16:20:00,2.03044,2.03058,2.02953,2.02953,231000000.0
2009-10-30 16:25:00,2.02943,2.03041,2.02907,2.03038,173000000.0
2009-10-30 16:30:00,2.03014,2.03039,2.02922,2.02961,183000000.0
2009-10-30 16:35:00,2.02962,2.03139,2.02951,2.03134,229000000.0
2009-10-30 16:40:00,2.03126,2.03168,2.03012,2.03012,218000000.0
2009-10-30 16:45:00,2.03067,2.03093,2.02945,2.02996,236000000.0
2009-10-30 16:50:00,2.02955,2.02955,2.029,2.02937,142000000.0
2009-10-30 16:55:00,2.02908,2.02943,2.02817,2.02903,178000000.0
2009-10-30 17:00:00,2.02887,2.02892,2.02794,2.02892,176000000.0
2009-10-30 17:05:00,2.02916,2.0318,2.02893,2.03178,206000000.0
2009-10-30 17:10:00,2.03203,2.03382,2.03181,2.03377,165000000.0
2009-10-30 17:15:00,2.03404,2.03622,2.0336,2.03622,139000000.0
2009-10-30 17:20:00,2.03613,2.03613,2.03338,2.03338,140000000.0
2009-10-30 17:25:00,2.03369,2.03531,2.03369,2.03506,157000000.0
2009-10-30 17:30:00,2.03512,2.03569,2.03479,2.0349,301000000.0
2009-10-30 17:35:00,2.03503,2.03724,2.03453,2.0361,233000000.0
2009-10-30 17:40:00,2.0361,2.0361,2.03331,2.03379,225000000.0
2009-10-30 17:45:00,2.0339,2.03593,2.0335,2.03562,303000000.0
2009-10-30 17:50:00,2.03565,2.03804,2.03547,2.03804,232000000.0
2009-10-30 17:55:00,2.03805,2.04006,2.03805,2.04006,196000000.0
2009-10-30 18:00:00,2.04057,2.04295,2.03824,2.03824,190000000.0
2009-10-30 18:05:00,2.03795,2.03797,2.03516,2.03735,196000000.0
2009-10-30 18:10:00,2.03747,2.03829,2.0367,2.03796,136000000.0
2009-10-30 18:15:00,2.03775,2.03878,2.03767,2.03878,226000000.0
2009-10-30 18:20:00,2.03866,2.03978,2.03863,2.03978,228000000.0
2009-10-30 18:25:00,2.04015,2.04679,2.04004,2.04615,151000000.0
2009-10-30 18:30:00,2.04632,2.04654,2.04512,2.04539,194000000.0
2009-10-30 18:35:00,2.0453,2.04593,2.04473,2.04473,273000000.0
2009-10-30 18:40:00,2.04454,2.04559,2.04375,2.04554,232000000.0
2009-10-30 18:45:00,2.04555,2.04742,2.04515,2.04706,216000000.0
2009-10-30 18:50:00,2.04665,2.04771,2.04569,2.04569,129000000.0
2009-10-30 18:55:00,2.04572,2.04876,2.04572,2.048,98000000.0
2009-10-30 19:00:00,2.04799,2.048,2.04554,2.04559,129000000.0
2009-10-30 19:05:00,2.04555,2.04733,2.04443,2.04724,232000000.0
2009-10-30 19:10:00,2.04768,2.04813,2.04736,2.04757,148000000.0
2009-10-30 19:15:00,2.04787,2.04926,2.04772,2.0491,123000000.0
2009-10-30 19:20:00,2.04945,2.0517,2.04942,2.05153,120000000.0
2009-10-30 19:25:00,2.05133,2.05215,2.05075,2.0517,216000000.0
2009-10-30 19:30:00,2.05156,2.05375,2.05036,2.05375,154000000.0
2009-10-30 19:35:00,2.0533,2.05395,2.05294,2.05294,101000000.0
2009-10-30 19:40:00,2.05242,2.05384,2.0524,2.05316,94000000.0
2009-10-30 19:45:00,2.05303,2.05303,2.05156,2.05172,118000000.0
2009-10-30 19:50:00,2.05162,2.05246,2.05132,2.05228,93000000.0
2009-10-30 19:55:00,2.05301,2.05456,2.05301,2.05427,106000000.0
2009-10-30 20:00:00,2.05429,2.05429,2.05298,2.05349,101000000.0
2009-10-30 20:05:00,2.05347,2.05347,2.05167,2.05167,97000000.0
2009-10-30 20:10:00,2.05166,2.0519,2.05092,2.05095,77000000.0
2009-10-30 20:15:00,2.05084,2.05109,2.04985,2.05027,82000000.0
2009-10-30 20:20:00,2.0505,2.05064,2.04994,2.05022,54000000.0
2009-10-30 20:25:00,2.05044,2.05044,2.04946,2.04973,76000000.0
2009-10-30 20:30:00,2.04993,2.0516,2.0499,2.0514,106000000.0
2009-10-30 20:35:00,2.0515,2.05352,2.0515,2.05203,60000000.0
2009-10-30 20:40:00,2.05118,2.05118,2.049,2.04913,49000000.0
2009-10-30 20:45:00,2.04897,2.04932,2.04812,2.04844,61000000.0
2009-10-30 20:50:00,2.04851,2.04914,2.04843,2.04905,59000000.0
2009-10-30 20:55:00,2.04845,2.0499,2.04774,2.04976,56000000.0
2009-10-30 21:00:00,2.04974,2.0521,2.04965,2.05206,66000000.0
2009-10-30 21:05:00,2.05183,2.05501,2.05183,2.05366,46000000.0
2009-10-30 21:10:00,2.05397,2.05431,2.05019,2.05019,41000000.0
2009-10-30 21:15:00,2.05006,2.05014,2.04887,2.04897,39000000.0
2009-10-30 21:20:00,2.04899,2.05072,2.04899,2.05072,45000000.0
2009-10-30 21:25:00,2.05246,2.05276,2.05176,2.05176,88000000.0
2009-10-30 21:30:00,2.05194,2.05342,2.05189,2.05195,41000000.0
2009-10-30 21:35:00,2.05163,2.05163,2.04838,2.04965,72000000.0
2009-10-30 21:40:00,2.04999,2.05032,2.04882,2.04955,61000000.0
2009-10-30 21:45:00,2.04935,2.04935,2.04793,2.04826,51000000.0
2009-10-30 21:50:00,2.04834,2.05092,2.04826,2.05089,45000000.0
2009-10-30 21:55:00,2.05097,2.05102,2.05034,2.05035,87000000.0
2009-10-30 22:00:00,2.05043,2.05184,2.04947,2.05071,86000000.0
2009-10-30 22:05:00,2.05077,2.05263,2.05067,2.05169,82000000.0
2009-10-30 22:10:00,2.05129,2.05129,2.05,2.05052,57000000.0
2009-10-30 22:15:00,2.05105,2.05219,2.05098,2.05191,47000000.0
2009-10-30 22:20:00,2.05205,2.05225,2.05085,2.05176,54000000.0
2009-10-30 22:25:00,2.05206,2.0528,2.052,2.05217,43000000.0
2009-10-30 22:30:00,2.05238,2.05345,2.05238,2.05328,125000000.0
2009-10-30 22:35:00,2.0534,2.05441,2.0534,2.05411,107000000.0
2009-10-30 22:40:00,2.0541,2.05419,2.05226,2.05226,53000000.0
2009-10-30 22:45:00,2.05207,2.05276,2.05184,2.05196,57000000.0
2009-10-30 22:50:00,2.05203,2.05225,2.05096,2.05096,53000000.0
2009-10-30 22:55:00,2.05082,2.05185,2.0456,2.04606,40000000.0
2009-11-02 00:00:00,2.0549,2.06074,2.0549,2.06002,46000000.0
2009-11-02 00:05:00,2.06048,2.06168,2.0603,2.06168,41000000.0
2009-11-02 00:10:00,2.06233,2.06437,2.06233,2.06437,57000000.0
2009-11-02 00:15:00,2.06459,2.06708,2.06459,2.06708,39000000.0
2009-11-02 00:20:00,2.0672,2.07223,2.06708,2.07051,44000000.0
2009-11-02 00:25:00,2.07031,2.07122,2.06892,2.07052,43000000.0
2009-11-02 00:30:00,2.07095,2.07344,2.07075,2.07324,52000000.0
2009-11-02 00:35:00,2.07323,2.07323,2.06764,2.0683,34000000.0
2009-11-02 00:40:00,2.06989,2.07042,2.06735,2.0679,32000000.0
2009-11-02 00:45:00,2.06833,2.06833,2.0651,2.06659,51000000.0
2009-11-02 00:50:00,2.06571,2.06571,2.06279,2.0644,44000000.0
2009-11-02 00:55:00,2.06408,2.0664,2.06408,2.06502,36000000.0
2009-11-02 01:00:00,2.06465,2.06465,2.05646,2.05766,54000000.0
2009-11-02 01:05:00,2.05747,2.05922,2.05747,2.05873,33000000.0
2009-11-02 01:10:00,2.05871,2.06017,2.05788,2.05909,44000000.0
2009-11-02 01:15:00,2.05944,2.05952,2.05763,2.05821,47000000.0
2009-11-02 01:20:00,2.0582,2.05825,2.05692,2.05721,45000000.0
2009-11-02 01:25:00,2.05749,2.05892,2.05745,2.05891,57000000.0
2009-11-02 01:30:00,2.05838,2.05914,2.05616,2.05902,69000000.0
2009-11-02 01:35:00,2.05921,2.05986,2.05912,2.05986,48000000.0
2009-11-02 01:40:00,2.06001,2.06048,2.05895,2.06014,40000000.0
2009-11-02 01:45:00,2.06038,2.06191,2.05943,2.06191,43000000.0
2009-11-02 01:50:00,2.06168,2.06204,2.06041,2.06155,55000000.0
2009-11-02 01:55:00,2.0614,2.06156,2.06016,2.06016,63000000.0
2009-11-02 02:00:00,2.06037,2.0618,2.05837,2.05837,63000000.0
2009-11-02 02:05:00,2.05699,2.05699,2.05119,2.05494,55000000.0
2009-11-02 02:10:00,2.05463,2.05617,2.05385,2.05617,43000000.0
2009-11-02 02:15:00,2.05607,2.05607,2.05422,2.05451,40000000.0
2009-11-02 02:20:00,2.05489,2.05605,2.05453,2.05519,48000000.0
2009-11-02 02:25:00,2.05475,2.05484,2.05346,2.05346,69000000.0
2009-11-02 02:30:00,2.05328,2.05328,2.05188,2.05267,57000000.0
2009-11-02 02:35:00,2.05265,2.05368,2.05249,2.05254,45000000.0
2009-11-02 02:40:00,2.0525,2.05283,2.05226,2.05226,47000000.0
2009-11-02 02:45:00,2.05219,2.05258,2.05177,2.05197,44000000.0
2009-11-02 02:50:00,2.05222,2.05222,2.05055,2.051,33000000.0
2009-11-02 02:55:00,2.05168,2.05215,2.05119,2.05215,54000000.0
2009-11-02 03:00:00,2.05191,2.05323,2.05167,2.05323,36000000.0
2009-11-02 03:05:00,2.05333,2.05574,2.05333,2.05556,44000000.0
2009-11-02 03:10:00,2.05549,2.05549,2.05424,2.05437,51000000.0
2009-11-02 03:15:00,2.05474,2.05675,2.05392,2.05653,32000000.0
2009-11-02 03:20:00,2.0564,2.05867,2.05635,2.05862,34000000.0
2009-11-02 03:25:00,2.05876,2.06138,2.05876,2.05983,52000000.0
2009-11-02 03:30:00,2.06003,2.0605,2.05786,2.05786,43000000.0
2009-11-02 03:35:00,2.0577,2.0577,2.05669,2.05673,40000000.0
2009-11-02 03:40:00,2.05711,2.05732,2.0555,2.05553,39000000.0
2009-11-02 03:45:00,2.05582,2.05712,2.05563,2.05703,57000000.0
2009-11-02 03:50:00,2.05747,2.05763,2.05689,2.05739,41000000.0
2009-11-02 03:55:00,2.05706,2.05733,2.05661,2.05661,46000000.0
2009-11-02 04:00:00,2.05621,2.05647,2.05588,2.05611,72000000.0
2009-11-02 04:05:00,2.05582,2.05721,2.05571,2.05642,40000000.0
2009-11-02 04:10:00,2.05718,2.05823,2.05713,2.05823,37000000.0
2009-11-02 04:15:00,2.05821,2.05831,2.05711,2.05762,64000000.0
2009-11-02 04:20:00,2.05769,2.05784,2.05751,2.05781,47000000.0
2009-11-02 04:25:00,2.05771,2.05771,2.05575,2.05579,56000000.0
2009-11-02 04:30:00,2.0558,2.05613,2.05446,2.0557,67000000.0
2009-11-02 04:35:00,2.05611,2.05654,2.05547,2.05547,34000000.0
2009-11-02 04:40:00,2.05562,2.05583,2.05531,2.05538,48000000.0
2009-11-02 04:45:00,2.05532,2.0555,2.05499,2.05525,37000000.0
2009-11-02 04:50:00,2.05525,2.05533,2.05506,2.05506,50000000.0
2009-11-02 04:55:00,2.05515,2.05523,2.05488,2.05497,52000000.0
2009-11-02 05:00:00,2.05503,2.05554,2.05503,2.05533,40000000.0
2009-11-02 05:05:00,2.0554,2.05553,2.0545,2.05451,53000000.0
2009-11-02 05:10:00,2.0544,2.0544,2.05233,2.05234,57000000.0
2009-11-02 05:15:00,2.05224,2.05278,2.05169,2.05258,53000000.0
2009-11-02 05:20:00,2.05279,2.05427,2.05264,2.05427,107000000.0
2009-11-02 05:25:00,2.05382,2.05501,2.05347,2.05386,125000000.0
2009-11-02 05:30:00,2.0542,2.0542,2.05288,2.05333,43000000.0
2009-11-02 05:35:00,2.05324,2.05461,2.05324,2.05388,54000000.0
2009-11-02 05:40:00,2.05338,2.05338,2.04822,2.04828,47000000.0
2009-11-02 05:45:00,2.04816,2.04928,2.04816,2.04893,57000000.0
2009-11-02 05:50:00,2.04879,2.04879,2.04573,2.04679,82000000.0
2009-11-02 05:55:00,2.04587,2.047,2.04555,2.04555,86000000.0
2009-11-02 06:00:00,2.04496,2.04496,2.04209,2.04367,87000000.0
2009-11-02 06:05:00,2.04373,2.04422,2.04137,2.043,45000000.0
2009-11-02 06:10:00,2.04379,2.04544,2.04379,2.04526,48000000.0
2009-11-02 06:15:00,2.04512,2.04591,2.0451,2.04576,61000000.0
2009-11-02 06:20:00,2.0457,2.04624,2.04545,2.04621,72000000.0
2009-11-02 06:25:00,2.04593,2.04597,2.04472,2.04473,41000000.0
2009-11-02 06:30:00,2.04521,2.04579,2.04435,2.04572,88000000.0
2009-11-02 06:35:00,2.04574,2.0484,2.04574,2.0475,45000000.0
2009-11-02 06:40:00,2.04727,2.04869,2.04691,2.04847,39000000.0
2009-11-02 06:45:00,2.04846,2.04867,2.04652,2.04863,41000000.0
2009-11-02 06:50:00,2.04812,2.04821,2.04758,2.0478,46000000.0
2009-11-02 06:55:00,2.04808,2.04882,2.04808,2.04848,66000000.0
2009-11-02 07:00:00,2.04813,2.04865,2.04796,2.04865,56000000.0
2009-11-02 07:05:00,2.04856,2.04891,2.04842,2.04866,59000000.0
2009-11-02 07:10:00,2.04871,2.04887,2.04775,2.04775,61000000.0
2009-11-02 07:15:00,2.04772,2.05069,2.04772,2.05069,49000000.0
2009-11-02 07:20:00,2.05067,2.05067,2.04925,2.04925,60000000.0
2009-11-02 07:25:00,2.04925,2.04962,2.04786,2.0479,106000000.0
2009-11-02 07:30:00,2.04772,2.04796,2.04726,2.04796,76000000.0
2009-11-02 07:35:00,2.04786,2.04856,2.04533,2.04597,54000000.0
2009-11-02 07:40:00,2.04649,2.04681,2.04483,2.04575,82000000.0
2009-11-02 07:45:00,2.04571,2.04665,2.0452,2.04656,77000000.0
2009-11-02 07:50:00,2.04664,2.04695,2.04633,2.0465,97000000.0
2009-11-02 07:55:00,2.04664,2.04704,2.04537,2.04704,101000000.0
2009-11-02 08:00:00,2.04765,2.04802,2.04624,2.04642,106000000.0
2009-11-02 08:05:00,2.04618,2.04621,2.04544,2.04594,93000000.0
2009-11-02 08:10:00,2.04579,2.04595,2.04477,2.04477,118000000.0
2009-11-02 08:15:00,2.04493,2.0457,2.04393,2.04546,94000000.0
2009-11-02 08:20:00,2.0456,2.04573,2.0446,2.04513,101000000.0
2009-11-02 08:25:00,2.04501,2.04693,2.04443,2.04693,154000000.0
2009-11-02 08:30:00,2.04722,2.04764,2.04665,2.04697,216000000.0
2009-11-02 08:35:00,2.04651,2.0466,2.04491,2.04491,120000000.0
2009-11-02 08:40:00,2.04514,2.0456,2.04459,2.04536,123000000.0
2009-11-02 08:45:00,2.04525,2.04532,2.04434,2.04446,148000000.0
2009-11-02 08:50:00,2.04468,2.04524,2.04439,2.04439,232000000.0
2009-11-02 08:55:00,2.04433,2.04476,2.04351,2.04416,129000000.0
2009-11-02 09:00:00,2.04433,2.04525,2.04331,2.04525,98000000.0
2009-11-02 09:05:00,2.04553,2.04734,2.04542,2.04728,129000000.0
2009-11-02 09:10:00,2.04734,2.04983,2.04725,2.04983,216000000.0
2009-11-02 09:15:00,2.04953,2.05171,2.04953,2.05031,232000000.0
2009-11-02 09:20:00,2.05043,2.05055,2.04852,2.04868,273000000.0
2009-11-02 09:25:00,2.04881,2.04881,2.04608,2.04716,194000000.0
2009-11-02 09:30:00,2.04736,2.04736,2.04563,2.04646,151000000.0
2009-11-02 09:35:00,2.04687,2.04728,2.04677,2.04699,228000000.0
2009-11-02 09:40:00,2.04682,2.04736,2.04615,2.04687,226000000.0
2009-11-02 09:45:00,2.0468,2.04756,2.0468,2.04729,136000000.0
2009-11-02 09:50:00,2.04719,2.04754,2.04658,2.04684,196000000.0
2009-11-02 09:55:00,2.04693,2.04845,2.0463,2.04841,190000000.0
2009-11-02 10:00:00,2.04882,2.04904,2.04712,2.04715,196000000.0
2009-11-02 10:05:00,2.04692,2.04973,2.04553,2.04969,232000000.0
2009-11-02 10:10:00,2.04989,2.0509,2.04897,2.049,303000000.0
2009-11-02 10:15:00,2.0499,2.04997,2.04815,2.04889,225000000.0
2009-11-02 10:20:00,2.04874,2.04911,2.04851,2.04875,233000000.0
2009-11-02 10:25:00,2.04888,2.0496,2.04888,2.04944,301000000.0
2009-11-02 10:30:00,2.04944,2.04961,2.04879,2.04879,157000000.0
2009-11-02 10:35:00,2.04808,2.04837,2.04597,2.04601,140000000.0
2009-11-02 10:40:00,2.04596,2.04659,2.04586,2.04633,139000000.0
2009-11-02 10:45:00,2.04641,2.0465,2.04347,2.04358,165000000.0
2009-11-02 10:50:00,2.0433,2.04399,2.04308,2.04333,206000000.0
2009-11-02 10:55:00,2.04341,2.0444,2.04267,2.0444,176000000.0
2009-11-02 11:00:00,2.04435,2.04518,2.04426,2.04512,178000000.0
2009-11-02 11:05:00,2.04523,2.04541,2.04471,2.04495,142000000.0
2009-11-02 11:10:00,2.04495,2.04534,2.04455,2.04455,236000000.0
2009-11-02 11:15:00,2.04471,2.04719,2.04467,2.04719,218000000.0
2009-11-02 11:20:00,2.04726,2.04748,2.04665,2.04748,229000000.0
2009-11-02 11:25:00,2.04729,2.04758,2.0467,2.04676,183000000.0
2009-11-02 11:30:00,2.04679,2.04687,2.04609,2.0467,173000000.0
2009-11-02 11:35:00,2.0467,2.04723,2.04582,2.04723,231000000.0
2009-11-02 11:40:00,2.04719,2.04788,2.04647,2.04665,185000000.0
2009-11-02 11:45:00,2.04725,2.04767,2.0471,2.04716,169000000.0
2009-11-02 11:50:00,2.04713,2.04735,2.04637,2.04639,188000000.0
2009-11-02 11:55:00,2.04642,2.04657,2.0458,2.04583,200000000.0
2009-11-02 12:00:00,2.04596,2.04596,2.04488,2.04524,150000000.0
2009-11-02 12:05:00,2.04522,2.0482,2.04522,2.04811,112000000.0
2009-11-02 12:10:00,2.04801,2.04811,2.04741,2.04796,149000000.0
2009-11-02 12:15:00,2.04791,2.0486,2.04755,2.04814,180000000.0
2009-11-02 12:20:00,2.04837,2.04945,2.04821,2.04919,178000000.0
2009-11-02 12:25:00,2.04914,2.05029,2.04779,2.04783,208000000.0
2009-11-02 12:30:00,2.04773,2.04963,2.04773,2.04962,188000000.0
2009-11-02 12:35:00,2.0498,2.04983,2.04913,2.04916,110000000.0
2009-11-02 12:40:00,2.04911,2.04911,2.04869,2.04909,82000000.0
2009-11-02 12:45:00,2.04908,2.04966,2.04863,2.04928,160000000.0
2009-11-02 12:50:00,2.04935,2.05027,2.04935,2.04988,129000000.0
2009-11-02 12:55:00,2.04996,2.05067,2.04984,2.04988,131000000.0
2009-11-02 13:00:00,2.0497,2.05134,2.04946,2.05118,91000000.0
2009-11-02 13:05:00,2.05117,2.05247,2.05117,2.05176,126000000.0
2009-11-02 13:10:00,2.05154,2.05198,2.0514,2.05164,104000000.0
2009-11-02 13:15:00,2.05153,2.05267,2.05153,2.05199,141000000.0
2009-11-02 13:20:00,2.05186,2.05315,2.05178,2.05315,165000000.0
2009-11-02 13:25:00,2.05335,2.05441,2.05335,2.05393,128000000.0
2009-11-02 13:30:00,2.05382,2.05551,2.0533,2.05549,118000000.0
2009-11-02 13:35:00,2.05524,2.05695,2.0545,2.05661,143000000.0
2009-11-02 13:40:00,2.05652,2.05698,2.05647,2.05654,145000000.0
2009-11-02 13:45:00,2.05623,2.05623,2.05329,2.05343,101000000.0
2009-11-02 13:50:00,2.05357,2.05405,2.05311,2.05375,144000000.0
2009-11-02 13:55:00,2.05377,2.0545,2.05355,2.0545,144000000.0
2009-11-02 14:00:00,2.05548,2.05548,2.05354,2.05354,124000000.0
2009-11-02 14:05:00,2.05334,2.05385,2.05309,2.05372,128000000.0
2009-11-02 14:10:00,2.05393,2.05393,2.0529,2.0529,104000000.0
2009-11-02 14:15:00,2.05263,2.05359,2.05238,2.05295,86000000.0
2009-11-02 14:20:00,2.05296,2.05356,2.05253,2.05255,84000000.0
2009-11-02 14:25:00,2.05262,2.05262,2.0517,2.05189,75000000.0
2009-11-02 14:30:00,2.05186,2.05194,2.05133,2.05165,61000000.0
2009-11-02 14:35:00,2.05165,2.05165,2.05051,2.05118,41000000.0
2009-11-02 14:40:00,2.05125,2.0516,2.05045,2.05068,40000000.0
2009-11-02 14:45:00,2.05066,2.05202,2.05063,2.05192,40000000.0
2009-11-02 14:50:00,2.0521,2.0522,2.05141,2.05202,37000000.0
2009-11-02 14:55:00,2.0519,2.0519,2.05053,2.05081,38000000.0
2009-11-02 15:00:00,2.05086,2.05109,2.04972,2.05062,37000000.0
2009-11-02 15:05:00,2.05061,2.05067,2.04997,2.0505,41000000.0
2009-11-02 15:10:00,2.05038,2.05053,2.05003,2.05014,42000000.0
2009-11-02 15:15:00,2.05037,2.05037,2.04942,2.04975,37000000.0
2009-11-02 15:20:00,2.0499,2.05035,2.04914,2.04955,42000000.0
2009-11-02 15:25:00,2.04986,2.05046,2.04986,2.05018,39000000.0
2009-11-02 15:30:00,2.04996,2.05038,2.04949,2.04975,39000000.0
2009-11-02 15:35:00,2.05,2.05089,2.04862,2.05083,39000000.0
2009-11-02 15:40:00,2.0508,2.05097,2.0503,2.05038,44000000.0
2009-11-02 15:45:00,2.05094,2.05109,2.05006,2.05032,38000000.0
2009-11-02 15:50:00,2.05007,2.05065,2.05007,2.05037,42000000.0
2009-11-02 15:55:00,2.05047,2.0514,2.05034,2.05137,43000000.0
2009-11-02 16:00:00,2.05148,2.05148,2.05005,2.05055,43000000.0
2009-11-02 16:05:00,2.05057,2.05267,2.05057,2.0526,44000000.0
2009-11-02 16:10:00,2.05257,2.05276,2.05192,2.05233,44000000.0
2009-11-02 16:15:00,2.05255,2.05339,2.05237,2.05316,41000000.0
2009-11-02 16:20:00,2.05286,2.05371,2.05286,2.05371,41000000.0
2009-11-02 16:25:00,2.05415,2.05426,2.05332,2.05332,43000000.0
2009-11-02 16:30:00,2.05341,2.05341,2.05118,2.05131,42000000.0
2009-11-02 16:35:00,2.05119,2.05358,2.05119,2.05348,35000000.0
2009-11-02 16:40:00,2.05317,2.05383,2.05265,2.05381,42000000.0
2009-11-02 16:45:00,2.05428,2.05554,2.05406,2.05432,47000000.0
2009-11-02 16:50:00,2.05417,2.05417,2.05112,2.05131,37000000.0
2009-11-02 16:55:00,2.05117,2.05148,2.04966,2.05095,41000000.0
2009-11-02 17:00:00,2.05024,2.05024,2.04327,2.04441,34000000.0
2009-11-02 17:05:00,2.04371,2.04723,2.04228,2.04723,44000000.0
2009-11-02 17:10:00,2.04746,2.04811,2.04691,2.0474,40000000.0
2009-11-02 17:15:00,2.04679,2.04679,2.04421,2.04607,36000000.0
2009-11-02 17:20:00,2.04652,2.04652,2.04215,2.04403,41000000.0
2009-11-02 17:25:00,2.04443,2.04443,2.04104,2.04104,38000000.0
2009-11-02 17:30:00,2.04153,2.04298,2.04133,2.04285,45000000.0
2009-11-02 17:35:00,2.04304,2.04399,2.04287,2.04306,36000000.0
2009-11-02 17:40:00,2.04307,2.04537,2.04291,2.04537,45000000.0
2009-11-02 17:45:00,2.04542,2.04775,2.04535,2.04775,37000000.0
2009-11-02 17:50:00,2.04818,2.05108,2.04807,2.05091,39000000.0
2009-11-02 17:55:00,2.051,2.05486,2.051,2.05477,44000000.0
2009-11-02 18:00:00,2.05375,2.05417,2.05294,2.05369,37000000.0
2009-11-02 18:05:00,2.0531,2.05502,2.05264,2.05455,44000000.0
2009-11-02 18:10:00,2.05479,2.05518,2.05236,2.05239,44000000.0
2009-11-02 18:15:00,2.05185,2.05253,2.05174,2.05224,42000000.0
2009-11-02 18:20:00,2.05261,2.05291,2.05013,2.05185,47000000.0
2009-11-02 18:25:00,2.05209,2.05409,2.05209,2.05358,36000000.0
2009-11-02 18:30:00,2.05369,2.05445,2.0535,2.05381,46000000.0
2009-11-02 18:35:00,2.05361,2.05401,2.05301,2.054,38000000.0
2009-11-02 18:40:00,2.05401,2.05401,2.05301,2.05311,41000000.0
2009-11-02 18:45:00,2.05315,2.05351,2.05257,2.05284,44000000.0
2009-11-02 18:50:00,2.05316,2.0536,2.05293,2.05304,42000000.0
2009-11-02 18:55:00,2.05329,2.05358,2.05183,2.05215,41000000.0
2009-11-02 19:00:00,2.05233,2.05286,2.05176,2.052,36000000.0
2009-11-02 19:05:00,2.05193,2.05458,2.05178,2.05414,40000000.0
2009-11-02 19:10:00,2.05409,2.05409,2.05256,2.05359,42000000.0
2009-11-02 19:15:00,2.054,2.0565,2.054,2.05579,42000000.0
2009-11-02 19:20:00,2.05558,2.05611,2.0552,2.05611,41000000.0
2009-11-02 19:25:00,2.0561,2.05833,2.05599,2.05833,38000000.0
2009-11-02 19:30:00,2.05915,2.06211,2.05861,2.06148,39000000.0
2009-11-02 19:35:00,2.06164,2.06187,2.06045,2.06058,38000000.0
2009-11-02 19:40:00,2.06073,2.06245,2.06043,2.06178,42000000.0
2009-11-02 19:45:00,2.06198,2.06283,2.06129,2.06157,37000000.0
2009-11-02 19:50:00,2.06145,2.06155,2.05994,2.06039,36000000.0
2009-11-02 19:55:00,2.06059,2.06527,2.06059,2.06527,41000000.0
2009-11-02 20:00:00,2.06519,2.06519,2.06225,2.06235,36000000.0
2009-11-02 20:05:00,2.06199,2.06212,2.0601,2.06032,36000000.0
2009-11-02 20:10:00,2.05985,2.06008,2.05909,2.05942,39000000.0
2009-11-02 20:15:00,2.05965,2.06104,2.05912,2.05934,42000000.0
2009-11-02 20:20:00,2.05904,2.05949,2.05842,2.05949,40000000.0
2009-11-02 20:25:00,2.05927,2.05958,2.05834,2.05834,39000000.0
2009-11-02 20:30:00,2.05858,2.05983,2.0578,2.05786,37000000.0
2009-11-02 20:35:00,2.05762,2.06017,2.05757,2.06001,41000000.0
2009-11-02 20:40:00,2.06029,2.06153,2.05985,2.05985,39000000.0
2009-11-02 20:45:00,2.05985,2.06067,2.05925,2.05925,37000000.0
2009-11-02 20:50:00,2.05992,2.06203,2.05992,2.06203,40000000.0
2009-11-02 20:55:00,2.06231,2.06245,2.06078,2.06123,31000000.0
2009-11-02 21:00:00,2.06155,2.06285,2.06098,2.06285,34000000.0
2009-11-02 21:05:00,2.06284,2.06325,2.06215,2.06319,44000000.0
2009-11-02 21:10:00,2.06351,2.06403,2.06172,2.06198,34000000.0
2009-11-02 21:15:00,2.06161,2.06366,2.06156,2.06366,33000000.0
2009-11-02 21:20:00,2.06375,2.06375,2.06117,2.06183,35000000.0
2009-11-02 21:25:00,2.06217,2.06219,2.06139,2.06158,36000000.0
2009-11-02 21:30:00,2.06138,2.06208,2.06117,2.06174,45000000.0
2009-11-02 21:35:00,2.06154,2.06189,2.06061,2.06061,44000000.0
2009-11-02 21:40:00,2.06076,2.06076,2.05925,2.05936,33000000.0
2009-11-02 21:45:00,2.05937,2.06086,2.0591,2.0607,39000000.0
2009-11-02 21:50:00,2.06101,2.06126,2.0596,2.05994,34000000.0
2009-11-02 21:55:00,2.0601,2.06074,2.05917,2.05924,37000000.0
2009-11-02 22:00:00,2.0594,2.05999,2.05764,2.05764,38000000.0
2009-11-02 22:05:00,2.05786,2.05943,2.05786,2.05889,37000000.0
2009-11-02 22:10:00,2.05918,2.05983,2.05869,2.05874,40000000.0
2009-11-02 22:15:00,2.0589,2.05977,2.05687,2.05942,36000000.0
2009-11-02 22:20:00,2.05976,2.05979,2.05822,2.05877,35000000.0
2009-11-02 22:25:00,2.05914,2.06058,2.05891,2.06025,43000000.0
2009-11-02 22:30:00,2.06007,2.0608,2.05942,2.05962,38000000.0
2009-11-02 22:35:00,2.05958,2.05958,2.05845,2.05893,42000000.0
2009-11-02 22:40:00,2.05931,2.05935,2.05581,2.05581,34000000.0
2009-11-02 22:45:00,2.05578,2.05773,2.05553,2.05773,41000000.0
2009-11-02 22:50:00,2.05768,2.05834,2.05684,2.05686,38000000.0
2009-11-02 22:55:00,2.05692,2.05693,2.05619,2.05619,34000000.0
2009-11-02 23:00:00,2.05583,2.05818,2.05505,2.0581,38000000.0
2009-11-02 23:05:00,2.05796,2.05847,2.05764,2.05842,38000000.0
2009-11-02 23:10:00,2.05839,2.05839,2.0576,2.05815,42000000.0
2009-11-02 23:15:00,2.05818,2.05828,2.05765,2.0579,38000000.0
2009-11-02 23:20:00,2.05841,2.05935,2.05776,2.05919,38000000.0
2009-11-02 23:25:00,2.05923,2.06005,2.05899,2.05916,42000000.0
2009-11-02 23:30:00,2.05914,2.05925,2.05876,2.05882,42000000.0
2009-11-02 23:35:00,2.05902,2.05909,2.05733,2.05748,38000000.0
2009-11-02 23:40:00,2.05771,2.05796,2.05718,2.05793,34000000.0
2009-11-02 23:45:00,2.05771,2.05771,2.05518,2.05532,40000000.0
2009-11-02 23:50:00,2.05499,2.05602,2.05407,2.05575,41000000.0
2009-11-02 23:55:00,2.05549,2.05647,2.05495,2.05625,42000000.0
2009-11-03 00:00:00,2.05504,2.05579,2.05375,2.05579,36000000.0
2009-11-03 00:05:00,2.05502,2.05564,2.05494,2.05544,42000000.0
2009-11-03 00:10:00,2.05528,2.05632,2.05528,2.05577,42000000.0
2009-11-03 00:15:00,2.05569,2.05592,2.05535,2.05576,36000000.0
2009-11-03 00:20:00,2.05563,2.05584,2.05409,2.05518,42000000.0
2009-11-03 00:25:00,2.05526,2.05541,2.05481,2.05486,42000000.0
2009-11-03 00:30:00,2.05483,2.05514,2.05432,2.05506,39000000.0
2009-11-03 00:35:00,2.05501,2.05509,2.0543,2.05456,42000000.0
2009-11-03 00:40:00,2.05448,2.05461,2.05384,2.05447,41000000.0
2009-11-03 00:45:00,2.05455,2.05464,2.05397,2.05397,37000000.0
2009-11-03 00:50:00,2.05451,2.05476,2.05427,2.05429,36000000.0
2009-11-03 00:55:00,2.05427,2.05456,2.05425,2.05454,37000000.0
2009-11-03 01:00:00,2.05401,2.05401,2.05319,2.05368,42000000.0
2009-11-03 01:05:00,2.05373,2.05373,2.05314,2.05318,36000000.0
2009-11-03 01:10:00,2.05335,2.05344,2.05267,2.05291,37000000.0
2009-11-03 01:15:00,2.05295,2.05295,2.05219,2.05219,36000000.0
2009-11-03 01:20:00,2.0523,2.05269,2.05215,2.05229,40000000.0
2009-11-03 01:25:00,2.05223,2.05227,2.05157,2.05174,36000000.0
2009-11-03 01:30:00,2.05201,2.05278,2.05159,2.05244,40000000.0
2009-11-03 01:35:00,2.05248,2.05279,2.05173,2.05241,38000000.0
2009-11-03 01:40:00,2.05219,2.05269,2.0516,2.05247,42000000.0
2009-11-03 01:45:00,2.05261,2.05268,2.05214,2.05251,35000000.0
2009-11-03 01:50:00,2.05246,2.05246,2.05081,2.05081,38000000.0
2009-11-03 01:55:00,2.05047,2.05072,2.04796,2.05072,35000000.0
2009-11-03 02:00:00,2.05073,2.05085,2.04985,2.05007,63000000.0
2009-11-03 02:05:00,2.04993,2.04993,2.04754,2.04853,55000000.0
2009-11-03 02:10:00,2.04821,2.0497,2.04821,2.04861,43000000.0
2009-11-03 02:15:00,2.04897,2.04897,2.04732,2.04854,40000000.0
2009-11-03 02:20:00,2.04846,2.04846,2.04749,2.04804,48000000.0
2009-11-03 02:25:00,2.04791,2.04858,2.0477,2.04777,69000000.0
2009-11-03 02:30:00,2.04833,2.04866,2.04745,2.04745,57000000.0
2009-11-03 02:35:00,2.04713,2.0483,2.04713,2.04821,45000000.0
2009-11-03 02:40:00,2.04819,2.04838,2.04736,2.0475,45000000.0
2009-11-03 02:45:00,2.04757,2.04833,2.04751,2.04769,44000000.0
2009-11-03 02:50:00,2.0474,2.0474,2.04568,2.04591,33000000.0
2009-11-03 02:55:00,2.04604,2.04606,2.04508,2.04568,54000000.0
2009-11-03 03:00:00,2.04578,2.04608,2.04519,2.04526,36000000.0
2009-11-03 03:05:00,2.0455,2.0461,2.04524,2.04601,49000000.0
2009-11-03 03:10:00,2.04595,2.04713,2.04571,2.04708,51000000.0
2009-11-03 03:15:00,2.04663,2.04793,2.0464,2.04775,32000000.0
2009-11-03 03:20:00,2.048,2.04839,2.04637,2.04801,34000000.0
2009-11-03 03:25:00,2.04799,2.04817,2.04735,2.04764,57000000.0
2009-11-03 03:30:00,2.0473,2.04807,2.04707,2.04729,43000000.0
2009-11-03 03:35:00,2.0474,2.04828,2.0474,2.04816,40000000.0
2009-11-03 03:40:00,2.04822,2.04839,2.04722,2.04788,39000000.0
2009-11-03 03:45:00,2.04798,2.04798,2.04682,2.04706,57000000.0
2009-11-03 03:50:00,2.04712,2.04728,2.04661,2.04703,41000000.0
2009-11-03 03:55:00,2.04655,2.04708,2.04623,2.04635,46000000.0
2009-11-03 04:00:00,2.04661,2.04661,2.04547,2.04625,72000000.0
2009-11-03 04:05:00,2.04619,2.04651,2.04549,2.04575,40000000.0
2009-11-03 04:10:00,2.04581,2.04634,2.04581,2.04631,37000000.0
2009-11-03 04:15:00,2.04632,2.04678,2.04586,2.04674,64000000.0
2009-11-03 04:20:00,2.04667,2.04726,2.04616,2.04725,47000000.0
2009-11-03 04:25:00,2.04719,2.04754,2.04693,2.04693,56000000.0
2009-11-03 04:30:00,2.04697,2.0473,2.04693,2.0473,67000000.0
2009-11-03 04:35:00,2.04738,2.04759,2.04704,2.04715,35000000.0
2009-11-03 04:40:00,2.04742,2.04754,2.04658,2.0468,48000000.0
2009-11-03 04:45:00,2.04715,2.04732,2.04682,2.0472,37000000.0
2009-11-03 04:50:00,2.0473,2.0473,2.04662,2.04677,50000000.0
2009-11-03 04:55:00,2.04675,2.04698,2.0466,2.04698,52000000.0
2009-11-03 05:00:00,2.04698,2.04729,2.04592,2.04592,40000000.0
2009-11-03 05:05:00,2.0457,2.0461,2.04512,2.0454,53000000.0
2009-11-03 05:10:00,2.04567,2.04609,2.04454,2.04588,57000000.0
2009-11-03 05:15:00,2.04549,2.04549,2.04343,2.04375,53000000.0
2009-11-03 05:20:00,2.04415,2.04507,2.04354,2.04483,107000000.0
2009-11-03 05:25:00,2.04303,2.04902,2.04293,2.04582,125000000.0
2009-11-03 05:30:00,2.04655,2.05071,2.0454,2.04633,43000000.0
2009-11-03 05:35:00,2.05069,2.05069,2.04911,2.05028,54000000.0
2009-11-03 05:40:00,2.05097,2.05097,2.04844,2.04844,47000000.0
2009-11-03 05:45:00,2.04854,2.04859,2.04513,2.04536,57000000.0
2009-11-03 05:50:00,2.04515,2.04716,2.04515,2.04712,82000000.0
2009-11-03 05:55:00,2.04742,2.04868,2.04687,2.04868,86000000.0
2009-11-03 06:00:00,2.05057,2.05096,2.04843,2.04843,87000000.0
2009-11-03 06:05:00,2.04853,2.04882,2.04784,2.04784,45000000.0
2009-11-03 06:10:00,2.04751,2.04777,2.04588,2.04588,48000000.0
2009-11-03 06:15:00,2.04583,2.04588,2.04344,2.04389,61000000.0
2009-11-03 06:20:00,2.0443,2.04583,2.0443,2.04583,72000000.0
2009-11-03 06:25:00,2.04587,2.04762,2.04523,2.04757,42000000.0
2009-11-03 06:30:00,2.04807,2.0502,2.04807,2.0499,88000000.0
2009-11-03 06:35:00,2.04956,2.04956,2.04774,2.0485,45000000.0
2009-11-03 06:40:00,2.04904,2.04939,2.04871,2.04936,39000000.0
2009-11-03 06:45:00,2.0497,2.04979,2.0474,2.04892,41000000.0
2009-11-03 06:50:00,2.04896,2.04904,2.04837,2.04904,46000000.0
2009-11-03 06:55:00,2.04906,2.04956,2.04895,2.04921,66000000.0
2009-11-03 07:00:00,2.0492,2.04942,2.04873,2.04878,56000000.0
2009-11-03 07:05:00,2.04879,2.04879,2.04592,2.04767,59000000.0
2009-11-03 07:10:00,2.04766,2.04767,2.04605,2.04642,61000000.0
2009-11-03 07:15:00,2.04661,2.04709,2.04613,2.04709,49000000.0
2009-11-03 07:20:00,2.04716,2.04802,2.04693,2.04802,60000000.0
2009-11-03 07:25:00,2.04805,2.04909,2.04787,2.04787,106000000.0
2009-11-03 07:30:00,2.04769,2.04865,2.04734,2.04734,76000000.0
2009-11-03 07:35:00,2.04735,2.04831,2.04735,2.0478,59000000.0
2009-11-03 07:40:00,2.04791,2.04811,2.04686,2.04686,82000000.0
2009-11-03 07:45:00,2.0468,2.04764,2.0467,2.04744,77000000.0
2009-11-03 07:50:00,2.04743,2.04743,2.04535,2.04588,97000000.0
2009-11-03 07:55:00,2.04595,2.04665,2.04578,2.04629,101000000.0
2009-11-03 08:00:00,2.04646,2.04773,2.04639,2.04773,106000000.0
2009-11-03 08:05:00,2.04786,2.04786,2.04642,2.04642,93000000.0
2009-11-03 08:10:00,2.04661,2.0474,2.04657,2.04717,118000000.0
2009-11-03 08:15:00,2.04731,2.04885,2.04731,2.04821,94000000.0
2009-11-03 08:20:00,2.04836,2.04883,2.04793,2.0482,101000000.0
2009-11-03 08:25:00,2.04809,2.04912,2.04795,2.04912,154000000.0
2009-11-03 08:30:00,2.04908,2.04917,2.04854,2.04856,216000000.0
2009-11-03 08:35:00,2.04889,2.04921,2.04879,2.04881,120000000.0
2009-11-03 08:40:00,2.04873,2.04873,2.04804,2.04818,123000000.0
2009-11-03 08:45:00,2.04821,2.04842,2.04783,2.04792,148000000.0
2009-11-03 08:50:00,2.04777,2.04984,2.04764,2.04972,232000000.0
2009-11-03 08:55:00,2.04974,2.04995,2.04914,2.04995,129000000.0
2009-11-03 09:00:00,2.05004,2.05172,2.05001,2.05056,98000000.0
2009-11-03 09:05:00,2.05052,2.05113,2.05038,2.05094,129000000.0
2009-11-03 09:10:00,2.05077,2.05101,2.0502,2.05036,216000000.0
2009-11-03 09:15:00,2.0506,2.05318,2.0506,2.05306,232000000.0
2009-11-03 09:20:00,2.05297,2.05472,2.0528,2.05457,273000000.0
2009-11-03 09:25:00,2.05431,2.05458,2.05337,2.05386,194000000.0
2009-11-03 09:30:00,2.05351,2.05358,2.05215,2.05274,151000000.0
2009-11-03 09:35:00,2.05278,2.05506,2.0526,2.05506,228000000.0
2009-11-03 09:40:00,2.05527,2.05649,2.05514,2.05649,226000000.0
2009-11-03 09:45:00,2.05639,2.05931,2.05621,2.05931,136000000.0
2009-11-03 09:50:00,2.05941,2.06057,2.05909,2.06057,196000000.0
2009-11-03 09:55:00,2.06075,2.06144,2.05903,2.05927,190000000.0
2009-11-03 10:00:00,2.05922,2.06024,2.05903,2.05958,196000000.0
2009-11-03 10:05:00,2.05978,2.06125,2.05978,2.0611,232000000.0
2009-11-03 10:10:00,2.06087,2.06134,2.0606,2.06077,303000000.0
2009-11-03 10:15:00,2.06085,2.06085,2.05961,2.06036,225000000.0
2009-11-03 10:20:00,2.06008,2.06102,2.05971,2.06102,233000000.0
2009-11-03 10:25:00,2.06042,2.06082,2.05963,2.05963,301000000.0
2009-11-03 10:30:00,2.05957,2.05966,2.05908,2.05931,157000000.0
2009-11-03 10:35:00,2.05893,2.05961,2.05891,2.05959,140000000.0
2009-11-03 10:40:00,2.05982,2.06207,2.05982,2.06207,139000000.0
2009-11-03 10:45:00,2.06227,2.06232,2.06125,2.06232,165000000.0
2009-11-03 10:50:00,2.06222,2.06222,2.06105,2.06125,206000000.0
2009-11-03 10:55:00,2.06135,2.06137,2.0607,2.061,176000000.0
2009-11-03 11:00:00,2.06105,2.06141,2.0587,2.05913,178000000.0
2009-11-03 11:05:00,2.0589,2.0589,2.05722,2.0573,142000000.0
2009-11-03 11:10:00,2.05723,2.05736,2.0564,2.05652,236000000.0
2009-11-03 11:15:00,2.05643,2.05664,2.05515,2.05532,218000000.0
2009-11-03 11:20:00,2.05518,2.05712,2.05475,2.05624,229000000.0
2009-11-03 11:25:00,2.05639,2.05772,2.05629,2.05707,183000000.0
2009-11-03 11:30:00,2.05655,2.05837,2.05655,2.05778,173000000.0
2009-11-03 11:35:00,2.05783,2.05786,2.05696,2.05699,231000000.0
2009-11-03 11:40:00,2.05687,2.05762,2.05557,2.05762,185000000.0
2009-11-03 11:45:00,2.05742,2.05998,2.05742,2.05921,169000000.0
2009-11-03 11:50:00,2.05935,2.06418,2.05841,2.06407,188000000.0
2009-11-03 11:55:00,2.06398,2.06398,2.06051,2.06051,200000000.0
2009-11-03 12:00:00,2.06049,2.06095,2.05927,2.05934,150000000.0
2009-11-03 12:05:00,2.05915,2.05927,2.0561,2.05624,112000000.0
2009-11-03 12:10:00,2.05626,2.05929,2.05615,2.05927,149000000.0
2009-11-03 12:15:00,2.05945,2.05954,2.05758,2.05793,180000000.0
2009-11-03 12:20:00,2.05781,2.05816,2.05719,2.05814,178000000.0
2009-11-03 12:25:00,2.0585,2.05896,2.05583,2.05661,208000000.0
2009-11-03 12:30:00,2.05658,2.05909,2.05658,2.05736,188000000.0
2009-11-03 12:35:00,2.05682,2.0579,2.05668,2.05751,110000000.0
2009-11-03 12:40:00,2.05772,2.05835,2.05742,2.05766,82000000.0
2009-11-03 12:45:00,2.05765,2.05798,2.05724,2.05725,160000000.0
2009-11-03 12:50:00,2.05696,2.05746,2.05672,2.05706,129000000.0
2009-11-03 12:55:00,2.05721,2.05755,2.05598,2.05649,131000000.0
2009-11-03 13:00:00,2.05601,2.05731,2.05579,2.05731,91000000.0
2009-11-03 13:05:00,2.05718,2.05867,2.05718,2.05867,126000000.0
2009-11-03 13:10:00,2.05837,2.06081,2.05809,2.06014,104000000.0
2009-11-03 13:15:00,2.06032,2.06105,2.05899,2.05899,141000000.0
2009-11-03 13:20:00,2.05963,2.05963,2.05829,2.05877,165000000.0
2009-11-03 13:25:00,2.0588,2.05993,2.05793,2.05965,128000000.0
2009-11-03 13:30:00,2.05927,2.05927,2.0582,2.0583,118000000.0
2009-11-03 13:35:00,2.05849,2.05849,2.05592,2.05632,143000000.0
2009-11-03 13:40:00,2.05634,2.05742,2.05634,2.05672,145000000.0
2009-11-03 13:45:00,2.05679,2.05786,2.05679,2.05786,101000000.0
2009-11-03 13:50:00,2.05781,2.05881,2.0572,2.05857,144000000.0
2009-11-03 13:55:00,2.05861,2.0589,2.05802,2.05859,144000000.0
2009-11-03 14:00:00,2.05842,2.05962,2.05687,2.05687,124000000.0
2009-11-03 14:05:00,2.05707,2.05707,2.05463,2.05463,128000000.0
2009-11-03 14:10:00,2.05458,2.05471,2.05176,2.05216,104000000.0
2009-11-03 14:15:00,2.05221,2.05267,2.05135,2.05183,86000000.0
2009-11-03 14:20:00,2.05189,2.05531,2.05189,2.05441,84000000.0
2009-11-03 14:25:00,2.05411,2.05434,2.05292,2.05292,75000000.0
2009-11-03 14:30:00,2.05298,2.05335,2.05095,2.05095,61000000.0
2009-11-03 14:35:00,2.05063,2.05066,2.04953,2.04978,41000000.0
2009-11-03 14:40:00,2.0499,2.04996,2.04945,2.04996,43000000.0
2009-11-03 14:45:00,2.05003,2.05027,2.04914,2.05027,40000000.0
2009-11-03 14:50:00,2.05026,2.0517,2.05026,2.0517,37000000.0
2009-11-03 14:55:00,2.05188,2.05218,2.05183,2.05201,35000000.0
2009-11-03 15:00:00,2.05197,2.05197,2.05035,2.05062,37000000.0
2009-11-03 15:05:00,2.05037,2.05079,2.04973,2.05045,41000000.0
2009-11-03 15:10:00,2.05055,2.05152,2.05007,2.05095,37000000.0
2009-11-03 15:15:00,2.05147,2.05159,2.05085,2.05137,42000000.0
2009-11-03 15:20:00,2.0517,2.05182,2.05115,2.0514,42000000.0
2009-11-03 15:25:00,2.05138,2.05138,2.04855,2.04971,39000000.0
2009-11-03 15:30:00,2.04987,2.05058,2.04986,2.05058,39000000.0
2009-11-03 15:35:00,2.05084,2.05227,2.04974,2.05227,39000000.0
2009-11-03 15:40:00,2.0523,2.05313,2.05228,2.05255,44000000.0
2009-11-03 15:45:00,2.05288,2.05368,2.05188,2.05307,38000000.0
2009-11-03 15:50:00,2.05273,2.05405,2.05234,2.05377,42000000.0
2009-11-03 15:55:00,2.05394,2.05457,2.05372,2.05401,43000000.0
2009-11-03 16:00:00,2.05375,2.05376,2.05187,2.05303,41000000.0
2009-11-03 16:05:00,2.05317,2.05447,2.053,2.05446,44000000.0
2009-11-03 16:10:00,2.05434,2.05507,2.05362,2.05362,44000000.0
2009-11-03 16:15:00,2.05387,2.05483,2.05258,2.05333,41000000.0
2009-11-03 16:20:00,2.05279,2.0533,2.052,2.05326,44000000.0
2009-11-03 16:25:00,2.0533,2.05364,2.05246,2.05258,43000000.0
2009-11-03 16:30:00,2.05222,2.05247,2.05074,2.05206,42000000.0
2009-11-03 16:35:00,2.05162,2.05238,2.05101,2.05105,35000000.0
2009-11-03 16:40:00,2.05111,2.05111,2.04937,2.04997,42000000.0
2009-11-03 16:45:00,2.04959,2.05114,2.04871,2.05114,47000000.0
2009-11-03 16:50:00,2.05116,2.05194,2.05076,2.05158,37000000.0
2009-11-03 16:55:00,2.05032,2.05032,2.04456,2.04551,47000000.0
2009-11-03 17:00:00,2.04625,2.04938,2.04216,2.04323,34000000.0
2009-11-03 17:05:00,2.04369,2.04499,2.04366,2.04456,44000000.0
2009-11-03 17:10:00,2.04464,2.04749,2.04464,2.04643,40000000.0
2009-11-03 17:15:00,2.04637,2.04661,2.04569,2.04594,36000000.0
2009-11-03 17:20:00,2.04572,2.04608,2.04533,2.04561,41000000.0
2009-11-03 17:25:00,2.04527,2.04653,2.04503,2.0465,38000000.0
2009-11-03 17:30:00,2.04683,2.04708,2.04525,2.04576,45000000.0
2009-11-03 17:35:00,2.04547,2.04725,2.04501,2.04725,36000000.0
2009-11-03 17:40:00,2.04738,2.04738,2.04275,2.04277,45000000.0
2009-11-03 17:45:00,2.04284,2.04334,2.04152,2.04283,37000000.0
2009-11-03 17:50:00,2.04289,2.0435,2.04203,2.04209,37000000.0
2009-11-03 17:55:00,2.04205,2.04336,2.04039,2.04102,39000000.0
2009-11-03 18:00:00,2.0416,2.04222,2.03692,2.03699,40000000.0
2009-11-03 18:05:00,2.0375,2.04195,2.0375,2.04184,44000000.0
2009-11-03 18:10:00,2.04182,2.04252,2.04179,2.04242,44000000.0
2009-11-03 18:15:00,2.04213,2.04533,2.04213,2.04405,42000000.0
2009-11-03 18:20:00,2.04327,2.04327,2.04091,2.04113,47000000.0
2009-11-03 18:25:00,2.04131,2.04308,2.04131,2.04306,36000000.0
2009-11-03 18:30:00,2.04328,2.04375,2.04318,2.04347,46000000.0
2009-11-03 18:35:00,2.04374,2.04485,2.04314,2.04345,38000000.0
2009-11-03 18:40:00,2.04347,2.0435,2.0422,2.04249,41000000.0
2009-11-03 18:45:00,2.0427,2.04351,2.0425,2.0425,44000000.0
2009-11-03 18:50:00,2.04167,2.04181,2.04115,2.04124,36000000.0
2009-11-03 18:55:00,2.04081,2.04233,2.04071,2.04183,41000000.0
2009-11-03 19:00:00,2.04179,2.04194,2.04078,2.041,36000000.0
2009-11-03 19:05:00,2.04054,2.04054,2.03746,2.03746,40000000.0
2009-11-03 19:10:00,2.03738,2.03871,2.03677,2.03828,42000000.0
2009-11-03 19:15:00,2.03835,2.03888,2.03798,2.03886,42000000.0
2009-11-03 19:20:00,2.03933,2.04063,2.03932,2.04036,41000000.0
2009-11-03 19:25:00,2.04033,2.04427,2.03835,2.04142,38000000.0
2009-11-03 19:30:00,2.04117,2.04117,2.03932,2.04067,39000000.0
2009-11-03 19:35:00,2.04089,2.04094,2.03723,2.0383,38000000.0
2009-11-03 19:40:00,2.03871,2.03965,2.03858,2.03924,36000000.0
2009-11-03 19:45:00,2.03942,2.04064,2.03905,2.04064,37000000.0
2009-11-03 19:50:00,2.04022,2.04116,2.03994,2.04056,36000000.0
2009-11-03 19:55:00,2.04038,2.04272,2.03993,2.04272,41000000.0
2009-11-03 20:00:00,2.04282,2.04282,2.0414,2.04247,36000000.0
2009-11-03 20:05:00,2.04254,2.04254,2.041,2.04132,36000000.0
2009-11-03 20:10:00,2.04151,2.04176,2.0401,2.04035,39000000.0
2009-11-03 20:15:00,2.04054,2.04153,2.04049,2.04153,42000000.0
2009-11-03 20:20:00,2.0419,2.04233,2.04126,2.04128,36000000.0
2009-11-03 20:25:00,2.04099,2.04214,2.04084,2.04171,39000000.0
2009-11-03 20:30:00,2.04196,2.04237,2.04137,2.04142,37000000.0
2009-11-03 20:35:00,2.04116,2.04265,2.04116,2.04237,45000000.0
2009-11-03 20:40:00,2.04254,2.04283,2.04134,2.04147,39000000.0
2009-11-03 20:45:00,2.04138,2.04222,2.04137,2.04196,37000000.0
2009-11-03 20:50:00,2.04216,2.04295,2.04195,2.04261,40000000.0
2009-11-03 20:55:00,2.04251,2.04309,2.0415,2.04186,31000000.0
2009-11-03 21:00:00,2.04236,2.04257,2.03931,2.03931,34000000.0
2009-11-03 21:05:00,2.0391,2.03917,2.03823,2.03912,44000000.0
2009-11-03 21:10:00,2.03913,2.03913,2.03617,2.03642,37000000.0
2009-11-03 21:15:00,2.03675,2.03874,2.03675,2.03861,36000000.0
2009-11-03 21:20:00,2.0387,2.04024,2.03859,2.04019,35000000.0
2009-11-03 21:25:00,2.04042,2.04042,2.03988,2.04031,36000000.0
2009-11-03 21:30:00,2.03996,2.04071,2.03981,2.0404,45000000.0
2009-11-03 21:35:00,2.04074,2.04145,2.04062,2.04131,44000000.0
2009-11-03 21:40:00,2.04153,2.04225,2.04126,2.04225,33000000.0
2009-11-03 21:45:00,2.04215,2.04225,2.04136,2.04186,39000000.0
2009-11-03 21:50:00,2.04195,2.04221,2.04145,2.04221,34000000.0
2009-11-03 21:55:00,2.04285,2.04317,2.04141,2.04147,37000000.0
2009-11-03 22:00:00,2.04164,2.04239,2.04132,2.04234,38000000.0
2009-11-03 22:05:00,2.04322,2.04324,2.04203,2.0422,37000000.0
2009-11-03 22:10:00,2.04218,2.04237,2.0412,2.04208,40000000.0
2009-11-03 22:15:00,2.0423,2.04287,2.0403,2.04276,36000000.0
2009-11-03 22:20:00,2.04257,2.04282,2.04226,2.04226,34000000.0
2009-11-03 22:25:00,2.04242,2.04279,2.04202,2.04202,43000000.0
2009-11-03 22:30:00,2.04182,2.04192,2.04076,2.04156,37000000.0
2009-11-03 22:35:00,2.04174,2.04174,2.04075,2.04094,42000000.0
2009-11-03 22:40:00,2.04074,2.04074,2.0394,2.04054,34000000.0
2009-11-03 22:45:00,2.04087,2.04127,2.04048,2.04118,41000000.0
2009-11-03 22:50:00,2.04112,2.04172,2.04094,2.04163,38000000.0
2009-11-03 22:55:00,2.04161,2.04161,2.0408,2.04122,34000000.0
2009-11-03 23:00:00,2.0407,2.04173,2.04,2.04164,38000000.0
2009-11-03 23:05:00,2.04195,2.0426,2.04154,2.04154,38000000.0
2009-11-03 23:10:00,2.04154,2.04174,2.0412,2.0413,42000000.0
2009-11-03 23:15:00,2.04149,2.04149,2.0404,2.04059,38000000.0
2009-11-03 23:20:00,2.04055,2.04128,2.04054,2.04116,38000000.0
2009-11-03 23:25:00,2.04098,2.04098,2.03915,2.04098,42000000.0
2009-11-03 23:30:00,2.0408,2.04081,2.0401,2.04081,42000000.0
2009-11-03 23:35:00,2.04074,2.04116,2.0398,2.04101,38000000.0
2009-11-03 23:40:00,2.04124,2.04168,2.0404,2.04062,34000000.0
2009-11-03 23:45:00,2.04065,2.04234,2.03968,2.04234,40000000.0
2009-11-03 23:50:00,2.04288,2.04312,2.04084,2.04271,41000000.0
2009-11-03 23:55:00,2.04248,2.04248,2.04184,2.04248,40000000.0
2009-11-04 00:00:00,2.04234,2.04356,2.04219,2.04319,36000000.0
2009-11-04 00:05:00,2.04313,2.04314,2.03853,2.03853,42000000.0
2009-11-04 00:10:00,2.03879,2.03919,2.03842,2.03888,42000000.0
2009-11-04 00:15:00,2.03899,2.03976,2.03899,2.03954,36000000.0
2009-11-04 00:20:00,2.03935,2.04061,2.03935,2.04061,42000000.0
2009-11-04 00:25:00,2.04077,2.04098,2.04039,2.04039,41000000.0
2009-11-04 00:30:00,2.04005,2.04005,2.03696,2.03696,39000000.0
2009-11-04 00:35:00,2.03674,2.03815,2.03655,2.03813,39000000.0
2009-11-04 00:40:00,2.03778,2.03863,2.0377,2.03828,43000000.0
2009-11-04 00:45:00,2.03816,2.03828,2.03767,2.03801,33000000.0
2009-11-04 00:50:00,2.03812,2.0383,2.03796,2.03827,36000000.0
2009-11-04 00:55:00,2.03834,2.0387,2.03834,2.03856,37000000.0
2009-11-04 01:00:00,2.03863,2.03896,2.03848,2.03877,42000000.0
2009-11-04 01:05:00,2.03872,2.03872,2.03728,2.03744,36000000.0
2009-11-04 01:10:00,2.03753,2.03773,2.03687,2.03716,37000000.0
2009-11-04 01:15:00,2.03745,2.03759,2.03716,2.03741,36000000.0
2009-11-04 01:20:00,2.03728,2.03753,2.03671,2.03673,40000000.0
2009-11-04 01:25:00,2.03722,2.03754,2.03678,2.03711,36000000.0
2009-11-04 01:30:00,2.03694,2.03766,2.03687,2.03737,37000000.0
2009-11-04 01:35:00,2.03749,2.03794,2.03708,2.03708,38000000.0
2009-11-04 01:40:00,2.03717,2.03769,2.03689,2.0374,42000000.0
2009-11-04 01:45:00,2.03746,2.03936,2.03698,2.03936,35000000.0
2009-11-04 01:50:00,2.03952,2.03996,2.03881,2.03881,38000000.0
2009-11-04 01:55:00,2.03879,2.03879,2.03624,2.03769,35000000.0
2009-11-04 02:00:00,2.03675,2.03675,2.0362,2.03659,63000000.0
2009-11-04 02:05:00,2.03674,2.03688,2.03607,2.03664,55000000.0
2009-11-04 02:10:00,2.03645,2.03658,2.0358,2.03658,43000000.0
2009-11-04 02:15:00,2.03695,2.03804,2.03695,2.03803,40000000.0
2009-11-04 02:20:00,2.038,2.03817,2.03771,2.03795,48000000.0
2009-11-04 02:25:00,2.03799,2.03919,2.0374,2.0374,69000000.0
2009-11-04 02:30:00,2.0415,2.04499,2.0415,2.04183,57000000.0
2009-11-04 02:35:00,2.04157,2.0435,2.04145,2.0435,45000000.0
2009-11-04 02:40:00,2.04438,2.04484,2.04104,2.04104,45000000.0
2009-11-04 02:45:00,2.04032,2.04155,2.03988,2.04146,44000000.0
2009-11-04 02:50:00,2.04143,2.04745,2.04082,2.04745,33000000.0
2009-11-04 02:55:00,2.04807,2.0484,2.04682,2.04688,54000000.0
2009-11-04 03:00:00,2.04714,2.04762,2.04654,2.04762,36000000.0
2009-11-04 03:05:00,2.04721,2.04741,2.04603,2.04715,44000000.0
2009-11-04 03:10:00,2.04695,2.04695,2.04502,2.04545,51000000.0
2009-11-04 03:15:00,2.04639,2.04717,2.04621,2.04627,32000000.0
2009-11-04 03:20:00,2.04631,2.04671,2.04439,2.04575,34000000.0
2009-11-04 03:25:00,2.04567,2.04574,2.04438,2.04453,52000000.0
2009-11-04 03:30:00,2.04439,2.04678,2.04426,2.04654,43000000.0
2009-11-04 03:35:00,2.04661,2.04701,2.04652,2.04658,40000000.0
2009-11-04 03:40:00,2.0461,2.04699,2.046,2.04653,40000000.0
2009-11-04 03:45:00,2.04695,2.04713,2.04638,2.04706,57000000.0
2009-11-04 03:50:00,2.04751,2.05111,2.04712,2.05092,41000000.0
2009-11-04 03:55:00,2.05067,2.05103,2.04987,2.05031,46000000.0
2009-11-04 04:00:00,2.05103,2.0513,2.05069,2.05098,72000000.0
2009-11-04 04:05:00,2.05069,2.05127,2.05015,2.05123,40000000.0
2009-11-04 04:10:00,2.05105,2.05135,2.0503,2.05032,42000000.0
2009-11-04 04:15:00,2.05028,2.05044,2.04939,2.05042,64000000.0
2009-11-04 04:20:00,2.05046,2.05061,2.04991,2.04991,47000000.0
2009-11-04 04:25:00,2.0495,2.05027,2.04871,2.04871,56000000.0
2009-11-04 04:30:00,2.04843,2.04891,2.04807,2.04891,69000000.0
2009-11-04 04:35:00,2.04901,2.04922,2.04736,2.04793,34000000.0
2009-11-04 04:40:00,2.04883,2.04893,2.04704,2.04704,48000000.0
2009-11-04 04:45:00,2.04697,2.04735,2.04659,2.04659,37000000.0
2009-11-04 04:50:00,2.04666,2.04666,2.04545,2.04611,50000000.0
2009-11-04 04:55:00,2.0459,2.0459,2.04472,2.04533,52000000.0
2009-11-04 05:00:00,2.04547,2.04552,2.04444,2.04444,40000000.0
2009-11-04 05:05:00,2.04443,2.0449,2.04267,2.04267,53000000.0
2009-11-04 05:10:00,2.04274,2.04389,2.04274,2.04365,57000000.0
2009-11-04 05:15:00,2.04387,2.04433,2.04252,2.04267,53000000.0
2009-11-04 05:20:00,2.04264,2.04405,2.0425,2.04364,107000000.0
2009-11-04 05:25:00,2.04406,2.04499,2.04323,2.04359,125000000.0
2009-11-04 05:30:00,2.04473,2.04473,2.04311,2.04472,43000000.0
2009-11-04 05:35:00,2.04475,2.04566,2.04459,2.04541,54000000.0
2009-11-04 05:40:00,2.04553,2.04572,2.04518,2.04536,47000000.0
2009-11-04 05:45:00,2.04568,2.0462,2.04562,2.04567,57000000.0
2009-11-04 05:50:00,2.04551,2.04591,2.04531,2.04591,82000000.0
2009-11-04 05:55:00,2.04625,2.04632,2.0459,2.04598,86000000.0
2009-11-04 06:00:00,2.04596,2.04633,2.04543,2.04625,87000000.0
2009-11-04 06:05:00,2.04617,2.04622,2.0453,2.04538,45000000.0
2009-11-04 06:10:00,2.04531,2.04541,2.04513,2.04534,48000000.0
2009-11-04 06:15:00,2.04535,2.04568,2.04479,2.04481,61000000.0
2009-11-04 06:20:00,2.04458,2.04458,2.04364,2.0439,72000000.0
2009-11-04 06:25:00,2.04414,2.04443,2.04384,2.04426,37000000.0
2009-11-04 06:30:00,2.04408,2.04419,2.04334,2.04381,88000000.0
2009-11-04 06:35:00,2.04409,2.04423,2.04366,2.04398,45000000.0
2009-11-04 06:40:00,2.04405,2.04452,2.04382,2.04382,39000000.0
2009-11-04 06:45:00,2.04377,2.04452,2.04205,2.04452,41000000.0
2009-11-04 06:50:00,2.04453,2.04468,2.04414,2.04434,46000000.0
2009-11-04 06:55:00,2.04429,2.04453,2.04379,2.04391,66000000.0
2009-11-04 07:00:00,2.04443,2.0446,2.04403,2.04454,56000000.0
2009-11-04 07:05:00,2.04444,2.04444,2.04333,2.04378,59000000.0
2009-11-04 07:10:00,2.04373,2.04432,2.04369,2.04426,61000000.0
2009-11-04 07:15:00,2.04422,2.04422,2.04345,2.04387,49000000.0
2009-11-04 07:20:00,2.04371,2.04371,2.04295,2.04307,60000000.0
2009-11-04 07:25:00,2.04313,2.04338,2.04294,2.04317,106000000.0
2009-11-04 07:30:00,2.04308,2.04343,2.04301,2.04333,76000000.0
2009-11-04 07:35:00,2.04331,2.04348,2.04278,2.04295,54000000.0
2009-11-04 07:40:00,2.04302,2.04314,2.04191,2.04306,82000000.0
2009-11-04 07:45:00,2.0428,2.04301,2.04234,2.04301,77000000.0
2009-11-04 07:50:00,2.04323,2.0443,2.04323,2.04426,97000000.0
2009-11-04 07:55:00,2.04433,2.04573,2.04411,2.04568,101000000.0
2009-11-04 08:00:00,2.04599,2.04599,2.04514,2.04532,106000000.0
2009-11-04 08:05:00,2.04545,2.04612,2.0453,2.04612,93000000.0
2009-11-04 08:10:00,2.04579,2.046,2.04533,2.04562,118000000.0
2009-11-04 08:15:00,2.04558,2.04597,2.04494,2.04579,94000000.0
2009-11-04 08:20:00,2.04581,2.04641,2.04559,2.04563,101000000.0
2009-11-04 08:25:00,2.04566,2.0467,2.04477,2.0467,154000000.0
2009-11-04 08:30:00,2.0467,2.0471,2.04554,2.04581,216000000.0
2009-11-04 08:35:00,2.04616,2.04683,2.0461,2.04657,120000000.0
2009-11-04 08:40:00,2.04694,2.04694,2.04536,2.04547,123000000.0
2009-11-04 08:45:00,2.04528,2.04637,2.04511,2.04604,148000000.0
2009-11-04 08:50:00,2.04591,2.04696,2.04584,2.0463,232000000.0
2009-11-04 08:55:00,2.04639,2.04639,2.04543,2.04567,129000000.0
2009-11-04 09:00:00,2.04552,2.0461,2.04362,2.04425,98000000.0
2009-11-04 09:05:00,2.0446,2.04556,2.0439,2.0441,129000000.0
2009-11-04 09:10:00,2.04375,2.04458,2.0418,2.04192,216000000.0
2009-11-04 09:15:00,2.04151,2.04152,2.04003,2.04152,232000000.0
2009-11-04 09:20:00,2.04157,2.0419,2.04021,2.04057,273000000.0
2009-11-04 09:25:00,2.04084,2.04133,2.04052,2.04118,194000000.0
2009-11-04 09:30:00,2.04138,2.04162,2.04057,2.04124,151000000.0
2009-11-04 09:35:00,2.04096,2.04289,2.04096,2.04289,228000000.0
2009-11-04 09:40:00,2.04291,2.04398,2.0426,2.04261,226000000.0
2009-11-04 09:45:00,2.04275,2.04403,2.04275,2.04309,136000000.0
2009-11-04 09:50:00,2.04301,2.04349,2.04238,2.04238,196000000.0
2009-11-04 09:55:00,2.04262,2.04343,2.04219,2.04318,190000000.0
2009-11-04 10:00:00,2.04321,2.04358,2.04054,2.04054,196000000.0
2009-11-04 10:05:00,2.04081,2.04094,2.0386,2.0386,232000000.0
2009-11-04 10:10:00,2.03879,2.03953,2.03879,2.03951,303000000.0
2009-11-04 10:15:00,2.03984,2.04,2.03907,2.03924,225000000.0
2009-11-04 10:20:00,2.03932,2.03991,2.0389,2.03986,233000000.0
2009-11-04 10:25:00,2.03974,2.04026,2.03889,2.03946,301000000.0
2009-11-04 10:30:00,2.03938,2.03938,2.03844,2.03877,157000000.0
2009-11-04 10:35:00,2.03851,2.03876,2.03724,2.03771,140000000.0
2009-11-04 10:40:00,2.03745,2.0381,2.03704,2.03704,139000000.0
2009-11-04 10:45:00,2.03716,2.03732,2.03609,2.03639,165000000.0
2009-11-04 10:50:00,2.03685,2.03694,2.03623,2.03654,206000000.0
2009-11-04 10:55:00,2.03641,2.03664,2.03545,2.03657,176000000.0
2009-11-04 11:00:00,2.0366,2.03739,2.03621,2.03655,178000000.0
2009-11-04 11:05:00,2.03659,2.03672,2.03595,2.03612,142000000.0
2009-11-04 11:10:00,2.03573,2.03802,2.03573,2.03754,236000000.0
2009-11-04 11:15:00,2.03741,2.03741,2.0362,2.03652,218000000.0
2009-11-04 11:20:00,2.03649,2.03649,2.03464,2.03512,229000000.0
2009-11-04 11:25:00,2.03483,2.03515,2.03458,2.03458,183000000.0
2009-11-04 11:30:00,2.03449,2.03449,2.03371,2.03396,173000000.0
2009-11-04 11:35:00,2.03402,2.03457,2.03387,2.03387,231000000.0
2009-11-04 11:40:00,2.03385,2.03442,2.03363,2.03427,185000000.0
2009-11-04 11:45:00,2.03451,2.03553,2.03444,2.03553,169000000.0
2009-11-04 11:50:00,2.03557,2.03564,2.03411,2.03435,188000000.0
2009-11-04 11:55:00,2.03434,2.03497,2.03425,2.03457,200000000.0
2009-11-04 12:00:00,2.03434,2.03452,2.03413,2.03441,150000000.0
2009-11-04 12:05:00,2.03444,2.03457,2.0341,2.03432,112000000.0
2009-11-04 12:10:00,2.03443,2.03484,2.03442,2.03442,149000000.0
2009-11-04 12:15:00,2.0343,2.03485,2.03426,2.03477,180000000.0
2009-11-04 12:20:00,2.03481,2.03497,2.03403,2.0341,178000000.0
2009-11-04 12:25:00,2.034,2.034,2.03078,2.03135,208000000.0
2009-11-04 12:30:00,2.03157,2.03451,2.03157,2.03406,188000000.0
2009-11-04 12:35:00,2.03363,2.03367,2.0331,2.03362,110000000.0
2009-11-04 12:40:00,2.03369,2.0347,2.03369,2.0347,82000000.0
2009-11-04 12:45:00,2.03472,2.03585,2.03468,2.03585,160000000.0
2009-11-04 12:50:00,2.03578,2.03588,2.03487,2.035,129000000.0
2009-11-04 12:55:00,2.03548,2.03557,2.03496,2.03541,131000000.0
2009-11-04 13:00:00,2.03544,2.0365,2.03534,2.03641,91000000.0
2009-11-04 13:05:00,2.03635,2.03759,2.03633,2.03754,126000000.0
2009-11-04 13:10:00,2.03868,2.03944,2.03674,2.03785,104000000.0
2009-11-04 13:15:00,2.03804,2.03842,2.03758,2.0383,141000000.0
2009-11-04 13:20:00,2.03843,2.03882,2.03811,2.03812,165000000.0
2009-11-04 13:25:00,2.03807,2.03879,2.03802,2.03807,128000000.0
2009-11-04 13:30:00,2.03804,2.03853,2.03753,2.03817,118000000.0
2009-11-04 13:35:00,2.0385,2.0385,2.03705,2.03756,143000000.0
2009-11-04 13:40:00,2.03785,2.03827,2.03711,2.03814,145000000.0
2009-11-04 13:45:00,2.03824,2.03862,2.03795,2.03858,101000000.0
2009-11-04 13:50:00,2.03851,2.0386,2.03807,2.03848,144000000.0
2009-11-04 13:55:00,2.03843,2.03901,2.03749,2.03901,144000000.0
2009-11-04 14:00:00,2.03914,2.03929,2.03771,2.03778,124000000.0
2009-11-04 14:05:00,2.03789,2.03865,2.03782,2.0383,128000000.0
2009-11-04 14:10:00,2.03829,2.03904,2.03815,2.03897,104000000.0
2009-11-04 14:15:00,2.03839,2.03857,2.03791,2.03853,86000000.0
2009-11-04 14:20:00,2.03891,2.03923,2.03821,2.03915,84000000.0
2009-11-04 14:25:00,2.03926,2.03954,2.03799,2.03806,75000000.0
2009-11-04 14:30:00,2.03806,2.03818,2.03732,2.03732,61000000.0
2009-11-04 14:35:00,2.03729,2.03812,2.03729,2.03812,41000000.0
2009-11-04 14:40:00,2.03859,2.03952,2.03859,2.03952,40000000.0
2009-11-04 14:45:00,2.03945,2.03987,2.03841,2.03873,40000000.0
2009-11-04 14:50:00,2.03861,2.03889,2.0382,2.03889,37000000.0
2009-11-04 14:55:00,2.03863,2.0391,2.03843,2.03845,35000000.0
2009-11-04 15:00:00,2.0387,2.03905,2.03862,2.03869,37000000.0
2009-11-04 15:05:00,2.0386,2.03908,2.03832,2.03862,41000000.0
2009-11-04 15:10:00,2.03896,2.04065,2.03896,2.04015,37000000.0
2009-11-04 15:15:00,2.03993,2.04031,2.03805,2.03842,37000000.0
2009-11-04 15:20:00,2.03803,2.03803,2.03702,2.03743,42000000.0
2009-11-04 15:25:00,2.03746,2.03759,2.0338,2.03401,39000000.0
2009-11-04 15:30:00,2.03442,2.03566,2.0344,2.0354,39000000.0
2009-11-04 15:35:00,2.03552,2.03569,2.03378,2.03568,39000000.0
2009-11-04 15:40:00,2.03594,2.03616,2.03445,2.03453,44000000.0
2009-11-04 15:45:00,2.03447,2.03493,2.03408,2.03443,42000000.0
2009-11-04 15:50:00,2.03447,2.03462,2.03349,2.03351,42000000.0
2009-11-04 15:55:00,2.03377,2.03397,2.03317,2.0333,43000000.0
2009-11-04 16:00:00,2.03319,2.03497,2.03319,2.03438,41000000.0
2009-11-04 16:05:00,2.03455,2.03496,2.03401,2.03462,44000000.0
2009-11-04 16:10:00,2.03488,2.03488,2.03348,2.03348,44000000.0
2009-11-04 16:15:00,2.03371,2.03476,2.03363,2.03475,46000000.0
2009-11-04 16:20:00,2.03435,2.03552,2.03435,2.03546,41000000.0
2009-11-04 16:25:00,2.03535,2.03552,2.03474,2.03551,43000000.0
2009-11-04 16:30:00,2.03514,2.03583,2.03507,2.03542,42000000.0
2009-11-04 16:35:00,2.03565,2.0374,2.03555,2.03739,40000000.0
2009-11-04 16:40:00,2.03746,2.03902,2.03727,2.03902,42000000.0
2009-11-04 16:45:00,2.03916,2.03951,2.03854,2.03951,47000000.0
2009-11-04 16:50:00,2.03941,2.04061,2.03899,2.04061,37000000.0
2009-11-04 16:55:00,2.04056,2.04105,2.03881,2.04014,41000000.0
2009-11-04 17:00:00,2.04033,2.04336,2.03882,2.04336,34000000.0
2009-11-04 17:05:00,2.0437,2.04503,2.04359,2.04448,44000000.0
2009-11-04 17:10:00,2.04444,2.04444,2.04281,2.04413,40000000.0
2009-11-04 17:15:00,2.04427,2.04428,2.04331,2.04366,36000000.0
2009-11-04 17:20:00,2.04391,2.04514,2.04376,2.04507,41000000.0
2009-11-04 17:25:00,2.04491,2.04584,2.04418,2.04576,38000000.0
2009-11-04 17:30:00,2.04595,2.04595,2.04358,2.04451,45000000.0
2009-11-04 17:35:00,2.0445,2.04555,2.04405,2.04555,36000000.0
2009-11-04 17:40:00,2.04568,2.04649,2.04564,2.04637,45000000.0
2009-11-04 17:45:00,2.04625,2.04638,2.04537,2.04598,37000000.0
2009-11-04 17:50:00,2.04573,2.04688,2.0456,2.04688,37000000.0
2009-11-04 17:55:00,2.0471,2.04852,2.0471,2.0474,39000000.0
2009-11-04 18:00:00,2.04695,2.04733,2.04636,2.04659,37000000.0
2009-11-04 18:05:00,2.04651,2.04706,2.04613,2.04706,44000000.0
2009-11-04 18:10:00,2.04726,2.04798,2.04702,2.04798,44000000.0
2009-11-04 18:15:00,2.04795,2.04879,2.04776,2.04802,42000000.0
2009-11-04 18:20:00,2.04859,2.04859,2.0466,2.04727,47000000.0
2009-11-04 18:25:00,2.04729,2.04752,2.04694,2.04694,36000000.0
2009-11-04 18:30:00,2.04682,2.04711,2.04652,2.0469,46000000.0
2009-11-04 18:35:00,2.04688,2.04721,2.04661,2.04721,38000000.0
2009-11-04 18:40:00,2.04747,2.04921,2.04747,2.04803,41000000.0
2009-11-04 18:45:00,2.04841,2.04841,2.04694,2.04707,44000000.0
2009-11-04 18:50:00,2.04674,2.04674,2.04414,2.04517,41000000.0
2009-11-04 18:55:00,2.04523,2.04589,2.04519,2.04554,41000000.0
2009-11-04 19:00:00,2.04568,2.0464,2.04548,2.04629,36000000.0
2009-11-04 19:05:00,2.04624,2.04669,2.04597,2.04614,40000000.0
2009-11-04 19:10:00,2.04614,2.04692,2.04493,2.0466,42000000.0
2009-11-04 19:15:00,2.04667,2.04714,2.04602,2.04604,42000000.0
2009-11-04 19:20:00,2.04585,2.04676,2.04478,2.04489,45000000.0
2009-11-04 19:25:00,2.04556,2.04583,2.04509,2.04582,38000000.0
2009-11-04 19:30:00,2.04585,2.04637,2.0457,2.04637,39000000.0
2009-11-04 19:35:00,2.04641,2.04677,2.04626,2.04626,38000000.0
2009-11-04 19:40:00,2.04627,2.04639,2.04477,2.04491,36000000.0
2009-11-04 19:45:00,2.04481,2.04487,2.04428,2.0446,37000000.0
2009-11-04 19:50:00,2.04442,2.04575,2.04428,2.04566,36000000.0
2009-11-04 19:55:00,2.04547,2.04582,2.04513,2.04513,41000000.0
2009-11-04 20:00:00,2.04503,2.04512,2.0446,2.04512,36000000.0
2009-11-04 20:05:00,2.04505,2.04648,2.04501,2.04565,36000000.0
2009-11-04 20:10:00,2.04557,2.04635,2.04536,2.04635,39000000.0
2009-11-04 20:15:00,2.04635,2.04651,2.04599,2.04627,42000000.0
2009-11-04 20:20:00,2.04636,2.0474,2.04616,2.04707,34000000.0
2009-11-04 20:25:00,2.0469,2.04805,2.04647,2.04655,39000000.0
2009-11-04 20:30:00,2.04687,2.04764,2.04663,2.04764,37000000.0
2009-11-04 20:35:00,2.04736,2.04741,2.04658,2.0467,41000000.0
2009-11-04 20:40:00,2.04685,2.0471,2.0466,2.04689,39000000.0
2009-11-04 20:45:00,2.04661,2.04668,2.04546,2.04546,37000000.0
2009-11-04 20:50:00,2.04558,2.04574,2.04512,2.04512,40000000.0
2009-11-04 20:55:00,2.04482,2.04487,2.04289,2.04289,36000000.0
2009-11-04 21:00:00,2.0427,2.04287,2.0411,2.0411,34000000.0
2009-11-04 21:05:00,2.04124,2.04184,2.04003,2.04019,44000000.0
2009-11-04 21:10:00,2.04052,2.0422,2.04052,2.0422,34000000.0
2009-11-04 21:15:00,2.04392,2.0454,2.04063,2.04099,36000000.0
2009-11-04 21:20:00,2.04176,2.04475,2.0413,2.0444,35000000.0
2009-11-04 21:25:00,2.04337,2.04665,2.04299,2.04641,36000000.0
2009-11-04 21:30:00,2.04733,2.04759,2.04378,2.04378,45000000.0
2009-11-04 21:35:00,2.04383,2.04527,2.04323,2.04443,44000000.0
2009-11-04 21:40:00,2.04438,2.04479,2.04199,2.0427,33000000.0
2009-11-04 21:45:00,2.04285,2.04336,2.04182,2.04195,39000000.0
2009-11-04 21:50:00,2.04177,2.04183,2.03873,2.04022,36000000.0
2009-11-04 21:55:00,2.04019,2.04219,2.03994,2.04023,37000000.0
2009-11-04 22:00:00,2.04161,2.04183,2.04025,2.04157,41000000.0
2009-11-04 22:05:00,2.04171,2.04215,2.04005,2.04113,40000000.0
2009-11-04 22:10:00,2.0414,2.04199,2.04042,2.04095,40000000.0
2009-11-04 22:15:00,2.04106,2.04119,2.03918,2.04092,36000000.0
2009-11-04 22:20:00,2.04068,2.04159,2.0406,2.04159,36000000.0
2009-11-04 22:25:00,2.04175,2.04231,2.04157,2.0417,43000000.0
2009-11-04 22:30:00,2.04172,2.04332,2.04134,2.04332,37000000.0
2009-11-04 22:35:00,2.04355,2.04398,2.04222,2.04398,42000000.0
2009-11-04 22:40:00,2.04375,2.04475,2.04288,2.0443,34000000.0
2009-11-04 22:45:00,2.04436,2.04596,2.0436,2.04528,41000000.0
2009-11-04 22:50:00,2.04528,2.04594,2.04451,2.0447,38000000.0
2009-11-04 22:55:00,2.04526,2.04599,2.04513,2.04563,34000000.0
2009-11-04 23:00:00,2.04586,2.04707,2.04393,2.0445,38000000.0
2009-11-04 23:05:00,2.04471,2.04524,2.04315,2.04326,38000000.0
2009-11-04 23:10:00,2.04366,2.04461,2.04324,2.04406,42000000.0
2009-11-04 23:15:00,2.04416,2.04636,2.04416,2.04636,38000000.0
2009-11-04 23:20:00,2.0463,2.04638,2.04606,2.04625,38000000.0
2009-11-04 23:25:00,2.04597,2.04597,2.04448,2.04452,42000000.0
2009-11-04 23:30:00,2.04365,2.04475,2.04332,2.04421,42000000.0
2009-11-04 23:35:00,2.0443,2.04587,2.0442,2.04491,38000000.0
2009-11-04 23:40:00,2.04464,2.04717,2.04436,2.04717,34000000.0
2009-11-04 23:45:00,2.05063,2.05629,2.05038,2.05039,40000000.0
2009-11-04 23:50:00,2.05006,2.05113,2.04817,2.0506,41000000.0
2009-11-04 23:55:00,2.05125,2.05223,2.05088,2.05111,40000000.0
2009-11-05 00:00:00,2.05144,2.05306,2.05129,2.05212,36000000.0
2009-11-05 00:05:00,2.0521,2.05221,2.05108,2.05161,42000000.0
2009-11-05 00:10:00,2.05145,2.05334,2.05127,2.05333,42000000.0
2009-11-05 00:15:00,2.05333,2.0539,2.05306,2.0539,36000000.0
2009-11-05 00:20:00,2.05387,2.05451,2.05366,2.05376,42000000.0
2009-11-05 00:25:00,2.05413,2.05425,2.0534,2.05409,39000000.0
2009-11-05 00:30:00,2.0542,2.05447,2.05403,2.05424,39000000.0
2009-11-05 00:35:00,2.05431,2.05499,2.05431,2.05448,39000000.0
2009-11-05 00:40:00,2.05418,2.05424,2.05358,2.05379,41000000.0
2009-11-05 00:45:00,2.05396,2.05408,2.05355,2.05374,33000000.0
2009-11-05 00:50:00,2.05373,2.05384,2.05341,2.0537,36000000.0
2009-11-05 00:55:00,2.05381,2.05426,2.05323,2.05333,37000000.0
2009-11-05 01:00:00,2.05356,2.05371,2.05289,2.05306,42000000.0
2009-11-05 01:05:00,2.05317,2.05319,2.05234,2.05234,36000000.0
2009-11-05 01:10:00,2.05226,2.05266,2.05194,2.05241,37000000.0
2009-11-05 01:15:00,2.05242,2.05282,2.05222,2.05244,36000000.0
2009-11-05 01:20:00,2.0526,2.05277,2.05208,2.05258,40000000.0
2009-11-05 01:25:00,2.05258,2.05258,2.05173,2.05243,36000000.0
2009-11-05 01:30:00,2.05249,2.05269,2.05174,2.05174,37000000.0
2009-11-05 01:35:00,2.05183,2.05265,2.05183,2.05233,38000000.0
2009-11-05 01:40:00,2.05242,2.05326,2.05213,2.05279,42000000.0
2009-11-05 01:45:00,2.0529,2.05641,2.05283,2.05623,36000000.0
2009-11-05 01:50:00,2.05633,2.05686,2.05496,2.0554,41000000.0
2009-11-05 01:55:00,2.05555,2.05756,2.05524,2.05754,37000000.0
2009-11-05 02:00:00,2.05854,2.05996,2.05854,2.05969,63000000.0
2009-11-05 02:05:00,2.05974,2.06015,2.05911,2.05955,55000000.0
2009-11-05 02:10:00,2.05977,2.06,2.05913,2.05955,43000000.0
2009-11-05 02:15:00,2.05946,2.06058,2.05946,2.06015,40000000.0
2009-11-05 02:20:00,2.06018,2.06199,2.06013,2.06199,48000000.0
2009-11-05 02:25:00,2.06203,2.06281,2.06182,2.06281,69000000.0
2009-11-05 02:30:00,2.0627,2.0627,2.06041,2.061,57000000.0
2009-11-05 02:35:00,2.06084,2.06121,2.05994,2.06055,45000000.0
2009-11-05 02:40:00,2.06065,2.06112,2.06014,2.06014,45000000.0
2009-11-05 02:45:00,2.06011,2.0602,2.05912,2.05912,44000000.0
2009-11-05 02:50:00,2.05871,2.05996,2.058,2.05878,33000000.0
2009-11-05 02:55:00,2.05883,2.05887,2.0582,2.05839,54000000.0
2009-11-05 03:00:00,2.05845,2.0595,2.05829,2.05944,36000000.0
2009-11-05 03:05:00,2.0596,2.06075,2.05922,2.05929,44000000.0
2009-11-05 03:10:00,2.05931,2.06144,2.059,2.06126,51000000.0
2009-11-05 03:15:00,2.06125,2.06161,2.05966,2.06005,32000000.0
2009-11-05 03:20:00,2.06047,2.06058,2.05867,2.06032,34000000.0
2009-11-05 03:25:00,2.06023,2.06083,2.05989,2.05991,52000000.0
2009-11-05 03:30:00,2.06023,2.06094,2.06009,2.06061,43000000.0
2009-11-05 03:35:00,2.06053,2.06079,2.05991,2.06062,40000000.0
2009-11-05 03:40:00,2.06089,2.06091,2.05986,2.06,39000000.0
2009-11-05 03:45:00,2.06031,2.0611,2.06031,2.06061,57000000.0
2009-11-05 03:50:00,2.06069,2.06076,2.05986,2.06022,41000000.0
2009-11-05 03:55:00,2.0598,2.05987,2.0589,2.0589,46000000.0
2009-11-05 04:00:00,2.05838,2.0589,2.05805,2.05829,72000000.0
2009-11-05 04:05:00,2.05845,2.05988,2.05837,2.05988,40000000.0
2009-11-05 04:10:00,2.05998,2.06006,2.05866,2.0595,37000000.0
2009-11-05 04:15:00,2.05949,2.06011,2.05929,2.06006,64000000.0
2009-11-05 04:20:00,2.05991,2.05991,2.05867,2.05909,47000000.0
2009-11-05 04:25:00,2.05907,2.05918,2.05863,2.05886,56000000.0
2009-11-05 04:30:00,2.05834,2.05834,2.05748,2.05801,67000000.0
2009-11-05 04:35:00,2.05796,2.05856,2.05796,2.05833,34000000.0
2009-11-05 04:40:00,2.05838,2.0593,2.05824,2.05922,48000000.0
2009-11-05 04:45:00,2.05922,2.05942,2.05862,2.05909,37000000.0
2009-11-05 04:50:00,2.05913,2.06024,2.05904,2.0595,50000000.0
2009-11-05 04:55:00,2.05937,2.06006,2.059,2.05981,52000000.0
2009-11-05 05:00:00,2.05976,2.05998,2.05889,2.05928,40000000.0
2009-11-05 05:05:00,2.05935,2.06002,2.05897,2.0598,53000000.0
2009-11-05 05:10:00,2.05969,2.06145,2.05914,2.06139,57000000.0
2009-11-05 05:15:00,2.0612,2.06136,2.05985,2.06038,53000000.0
2009-11-05 05:20:00,2.06024,2.0605,2.0593,2.06046,107000000.0
2009-11-05 05:25:00,2.06097,2.06175,2.05996,2.06175,125000000.0
2009-11-05 05:30:00,2.0619,2.06223,2.06099,2.06193,43000000.0
2009-11-05 05:35:00,2.06167,2.06263,2.06156,2.06221,54000000.0
2009-11-05 05:40:00,2.06249,2.06439,2.0622,2.06414,47000000.0
2009-11-05 05:45:00,2.06407,2.06433,2.06277,2.06307,57000000.0
2009-11-05 05:50:00,2.06304,2.0632,2.06186,2.06186,82000000.0
2009-11-05 05:55:00,2.06176,2.06176,2.06132,2.06147,86000000.0
2009-11-05 06:00:00,2.0614,2.0621,2.06134,2.06203,87000000.0
2009-11-05 06:05:00,2.06208,2.06213,2.06129,2.06176,45000000.0
2009-11-05 06:10:00,2.06141,2.06141,2.06045,2.06099,48000000.0
2009-11-05 06:15:00,2.06122,2.06148,2.06075,2.06092,61000000.0
2009-11-05 06:20:00,2.06067,2.06098,2.05977,2.05977,72000000.0
2009-11-05 06:25:00,2.06086,2.06093,2.06038,2.06074,37000000.0
2009-11-05 06:30:00,2.06077,2.06178,2.06061,2.06133,88000000.0
2009-11-05 06:35:00,2.06093,2.06153,2.06063,2.06075,45000000.0
2009-11-05 06:40:00,2.06128,2.06175,2.06047,2.06047,40000000.0
2009-11-05 06:45:00,2.06054,2.06084,2.05889,2.06055,41000000.0
2009-11-05 06:50:00,2.06079,2.06109,2.06036,2.06075,46000000.0
2009-11-05 06:55:00,2.06068,2.06087,2.06024,2.06071,66000000.0
2009-11-05 07:00:00,2.06064,2.0609,2.05987,2.0599,56000000.0
2009-11-05 07:05:00,2.05998,2.06059,2.05998,2.06028,59000000.0
2009-11-05 07:10:00,2.06032,2.06124,2.06026,2.06119,61000000.0
2009-11-05 07:15:00,2.06111,2.06111,2.06,2.06001,49000000.0
2009-11-05 07:20:00,2.06051,2.06136,2.06051,2.06115,60000000.0
2009-11-05 07:25:00,2.06104,2.0614,2.06082,2.06132,106000000.0
2009-11-05 07:30:00,2.06124,2.06181,2.06075,2.06163,76000000.0
2009-11-05 07:35:00,2.06109,2.06122,2.0594,2.05972,54000000.0
2009-11-05 07:40:00,2.05965,2.05976,2.05776,2.05776,82000000.0
2009-11-05 07:45:00,2.05819,2.05939,2.05819,2.05892,77000000.0
2009-11-05 07:50:00,2.05889,2.05929,2.05848,2.0587,97000000.0
2009-11-05 07:55:00,2.05828,2.05843,2.05701,2.05782,101000000.0
2009-11-05 08:00:00,2.05833,2.05836,2.05735,2.05811,106000000.0
2009-11-05 08:05:00,2.05867,2.05972,2.05832,2.05972,93000000.0
2009-11-05 08:10:00,2.06001,2.06054,2.05994,2.06025,118000000.0
2009-11-05 08:15:00,2.06021,2.06029,2.05895,2.05901,94000000.0
2009-11-05 08:20:00,2.05923,2.05965,2.0591,2.05927,101000000.0
2009-11-05 08:25:00,2.05937,2.05956,2.05865,2.05889,154000000.0
2009-11-05 08:30:00,2.05886,2.05999,2.05886,2.05999,216000000.0
2009-11-05 08:35:00,2.05997,2.06005,2.05932,2.05983,120000000.0
2009-11-05 08:40:00,2.0601,2.0613,2.05951,2.06123,123000000.0
2009-11-05 08:45:00,2.06126,2.06238,2.06126,2.062,148000000.0
2009-11-05 08:50:00,2.0621,2.06306,2.0621,2.06249,232000000.0
2009-11-05 08:55:00,2.06227,2.06473,2.06227,2.06473,129000000.0
2009-11-05 09:00:00,2.06445,2.06654,2.06445,2.06545,98000000.0
2009-11-05 09:05:00,2.06522,2.06682,2.06458,2.06677,129000000.0
2009-11-05 09:10:00,2.06665,2.06692,2.06486,2.06504,216000000.0
2009-11-05 09:15:00,2.0648,2.06585,2.06328,2.06547,232000000.0
2009-11-05 09:20:00,2.06548,2.06837,2.06548,2.06766,273000000.0
2009-11-05 09:25:00,2.06805,2.06821,2.06666,2.06816,194000000.0
2009-11-05 09:30:00,2.06826,2.06843,2.06752,2.06766,151000000.0
2009-11-05 09:35:00,2.06764,2.06875,2.06724,2.06845,228000000.0
2009-11-05 09:40:00,2.06832,2.06857,2.06767,2.06769,226000000.0
2009-11-05 09:45:00,2.06732,2.06783,2.06717,2.06735,136000000.0
2009-11-05 09:50:00,2.06724,2.06761,2.06706,2.06722,196000000.0
2009-11-05 09:55:00,2.06675,2.06693,2.06555,2.06555,190000000.0
2009-11-05 10:00:00,2.0653,2.06575,2.06482,2.06494,196000000.0
2009-11-05 10:05:00,2.06473,2.06639,2.06431,2.06574,232000000.0
2009-11-05 10:10:00,2.06553,2.0657,2.06493,2.0651,303000000.0
2009-11-05 10:15:00,2.06489,2.06506,2.06441,2.06489,225000000.0
2009-11-05 10:20:00,2.06459,2.06459,2.06279,2.06303,233000000.0
2009-11-05 10:25:00,2.06271,2.06271,2.06116,2.06179,301000000.0
2009-11-05 10:30:00,2.0618,2.06186,2.06129,2.06162,157000000.0
2009-11-05 10:35:00,2.06173,2.06291,2.06173,2.06268,140000000.0
2009-11-05 10:40:00,2.06281,2.0631,2.06272,2.06285,139000000.0
2009-11-05 10:45:00,2.06297,2.06381,2.06297,2.06319,165000000.0
2009-11-05 10:50:00,2.06316,2.06333,2.06153,2.06153,206000000.0
2009-11-05 10:55:00,2.06162,2.06291,2.0607,2.06291,176000000.0
2009-11-05 11:00:00,2.06295,2.06329,2.06111,2.06119,178000000.0
2009-11-05 11:05:00,2.06129,2.06129,2.05974,2.05974,142000000.0
2009-11-05 11:10:00,2.05976,2.06022,2.05817,2.05919,236000000.0
2009-11-05 11:15:00,2.05927,2.05979,2.05911,2.0597,218000000.0
2009-11-05 11:20:00,2.05978,2.05999,2.05931,2.05957,229000000.0
2009-11-05 11:25:00,2.05952,2.06063,2.05935,2.06056,183000000.0
2009-11-05 11:30:00,2.06049,2.06101,2.06016,2.06016,173000000.0
2009-11-05 11:35:00,2.05997,2.06012,2.05924,2.05961,231000000.0
2009-11-05 11:40:00,2.05932,2.05999,2.05914,2.05939,185000000.0
2009-11-05 11:45:00,2.05929,2.0613,2.05909,2.0613,169000000.0
2009-11-05 11:50:00,2.0617,2.06215,2.06088,2.06114,188000000.0
2009-11-05 11:55:00,2.06156,2.06181,2.06118,2.06127,200000000.0
2009-11-05 12:00:00,2.06122,2.06247,2.06122,2.0617,150000000.0
2009-11-05 12:05:00,2.06185,2.06292,2.06185,2.06227,112000000.0
2009-11-05 12:10:00,2.06186,2.06296,2.06172,2.06296,149000000.0
2009-11-05 12:15:00,2.06314,2.06325,2.06271,2.06291,180000000.0
2009-11-05 12:20:00,2.06311,2.06329,2.06174,2.0618,178000000.0
2009-11-05 12:25:00,2.06224,2.06224,2.05941,2.06001,208000000.0
2009-11-05 12:30:00,2.05987,2.06235,2.05942,2.06209,188000000.0
2009-11-05 12:35:00,2.06172,2.06208,2.06134,2.06177,110000000.0
2009-11-05 12:40:00,2.06153,2.06266,2.0614,2.0624,82000000.0
2009-11-05 12:45:00,2.06244,2.06321,2.06191,2.06223,160000000.0
2009-11-05 12:50:00,2.06218,2.06281,2.06218,2.06223,129000000.0
2009-11-05 12:55:00,2.06226,2.0623,2.06129,2.06192,131000000.0
2009-11-05 13:00:00,2.062,2.06206,2.06125,2.06126,91000000.0
2009-11-05 13:05:00,2.06169,2.06343,2.06105,2.06342,126000000.0
2009-11-05 13:10:00,2.06369,2.06444,2.06312,2.06313,104000000.0
2009-11-05 13:15:00,2.0628,2.06428,2.06254,2.06405,141000000.0
2009-11-05 13:20:00,2.06419,2.06493,2.06365,2.06455,165000000.0
2009-11-05 13:25:00,2.06451,2.0649,2.06431,2.06488,128000000.0
2009-11-05 13:30:00,2.06489,2.06566,2.06449,2.06539,118000000.0
2009-11-05 13:35:00,2.06524,2.06589,2.06508,2.06567,143000000.0
2009-11-05 13:40:00,2.06559,2.06587,2.06537,2.06559,145000000.0
2009-11-05 13:45:00,2.06564,2.06692,2.06552,2.06684,101000000.0
2009-11-05 13:50:00,2.06731,2.0675,2.06594,2.06597,144000000.0
2009-11-05 13:55:00,2.06608,2.06626,2.06534,2.06615,144000000.0
2009-11-05 14:00:00,2.06553,2.06606,2.06322,2.06501,124000000.0
2009-11-05 14:05:00,2.06466,2.06466,2.06211,2.06218,128000000.0
2009-11-05 14:10:00,2.06249,2.06293,2.06072,2.06098,104000000.0
2009-11-05 14:15:00,2.06097,2.06108,2.05978,2.0599,86000000.0
2009-11-05 14:20:00,2.05984,2.05984,2.05645,2.05645,84000000.0
2009-11-05 14:25:00,2.05636,2.05651,2.05473,2.05507,75000000.0
2009-11-05 14:30:00,2.0548,2.05608,2.05471,2.05578,61000000.0
2009-11-05 14:35:00,2.05568,2.05606,2.0551,2.0556,41000000.0
2009-11-05 14:40:00,2.05547,2.05613,2.055,2.05588,40000000.0
2009-11-05 14:45:00,2.05594,2.0566,2.05584,2.05598,40000000.0
2009-11-05 14:50:00,2.0563,2.05787,2.0563,2.05777,37000000.0
2009-11-05 14:55:00,2.05792,2.05858,2.05728,2.05774,35000000.0
2009-11-05 15:00:00,2.0579,2.05828,2.0578,2.05804,37000000.0
2009-11-05 15:05:00,2.05808,2.0587,2.0576,2.05821,41000000.0
2009-11-05 15:10:00,2.05804,2.05997,2.05803,2.05958,37000000.0
2009-11-05 15:15:00,2.05965,2.0597,2.05878,2.05885,37000000.0
2009-11-05 15:20:00,2.05841,2.05849,2.05777,2.05777,42000000.0
2009-11-05 15:25:00,2.05761,2.05833,2.05685,2.05716,39000000.0
2009-11-05 15:30:00,2.05704,2.05789,2.0569,2.05708,39000000.0
2009-11-05 15:35:00,2.05729,2.05795,2.05544,2.05795,39000000.0
2009-11-05 15:40:00,2.05785,2.05863,2.05673,2.0586,44000000.0
2009-11-05 15:45:00,2.05875,2.06028,2.05847,2.06001,39000000.0
2009-11-05 15:50:00,2.0599,2.06168,2.05974,2.06084,42000000.0
2009-11-05 15:55:00,2.06104,2.06149,2.06083,2.06102,43000000.0
2009-11-05 16:00:00,2.0608,2.06099,2.05935,2.06003,41000000.0
2009-11-05 16:05:00,2.05996,2.06042,2.05922,2.05922,44000000.0
2009-11-05 16:10:00,2.05966,2.06071,2.05966,2.06028,44000000.0
2009-11-05 16:15:00,2.0609,2.06158,2.06071,2.0613,41000000.0
2009-11-05 16:20:00,2.06091,2.06253,2.06091,2.06253,41000000.0
2009-11-05 16:25:00,2.06236,2.06247,2.06095,2.06102,43000000.0
2009-11-05 16:30:00,2.06135,2.06171,2.0611,2.0611,42000000.0
2009-11-05 16:35:00,2.06132,2.06246,2.06079,2.06142,40000000.0
2009-11-05 16:40:00,2.06178,2.06193,2.06093,2.06176,42000000.0
2009-11-05 16:45:00,2.06188,2.06214,2.06038,2.06038,47000000.0
2009-11-05 16:50:00,2.06037,2.06075,2.05996,2.05997,37000000.0
2009-11-05 16:55:00,2.05991,2.06076,2.05897,2.06005,41000000.0
2009-11-05 17:00:00,2.06,2.06036,2.05836,2.05984,34000000.0
2009-11-05 17:05:00,2.06007,2.06159,2.05993,2.06159,44000000.0
2009-11-05 17:10:00,2.06168,2.06231,2.06134,2.06203,40000000.0
2009-11-05 17:15:00,2.06181,2.06314,2.06164,2.06314,38000000.0
2009-11-05 17:20:00,2.0633,2.06362,2.06274,2.06337,41000000.0
2009-11-05 17:25:00,2.06334,2.06358,2.06234,2.06234,38000000.0
2009-11-05 17:30:00,2.06238,2.06276,2.06127,2.06138,45000000.0
2009-11-05 17:35:00,2.06141,2.06163,2.06052,2.06075,36000000.0
2009-11-05 17:40:00,2.06097,2.06209,2.06089,2.06201,45000000.0
2009-11-05 17:45:00,2.06194,2.06211,2.06116,2.06177,37000000.0
2009-11-05 17:50:00,2.06208,2.06295,2.06182,2.06295,37000000.0
2009-11-05 17:55:00,2.06315,2.06362,2.06259,2.06362,39000000.0
2009-11-05 18:00:00,2.06373,2.06386,2.06175,2.0621,37000000.0
2009-11-05 18:05:00,2.06189,2.06208,2.06119,2.0612,44000000.0
2009-11-05 18:10:00,2.06081,2.0614,2.06056,2.06068,44000000.0
2009-11-05 18:15:00,2.06078,2.06193,2.06078,2.06187,42000000.0
2009-11-05 18:20:00,2.06213,2.06293,2.06068,2.06278,47000000.0
2009-11-05 18:25:00,2.0628,2.06294,2.06242,2.06282,36000000.0
2009-11-05 18:30:00,2.06276,2.06304,2.06213,2.06213,46000000.0
2009-11-05 18:35:00,2.06207,2.06387,2.06192,2.06369,38000000.0
2009-11-05 18:40:00,2.06376,2.0662,2.06369,2.06596,41000000.0
2009-11-05 18:45:00,2.06587,2.06689,2.06525,2.0661,44000000.0
2009-11-05 18:50:00,2.06654,2.06717,2.0661,2.06703,38000000.0
2009-11-05 18:55:00,2.06705,2.06732,2.0664,2.06671,41000000.0
2009-11-05 19:00:00,2.06673,2.06674,2.06432,2.06463,36000000.0
2009-11-05 19:05:00,2.06436,2.06472,2.06388,2.06427,40000000.0
2009-11-05 19:10:00,2.06437,2.06556,2.06333,2.06522,44000000.0
2009-11-05 19:15:00,2.06538,2.06677,2.06504,2.0664,42000000.0
2009-11-05 19:20:00,2.06648,2.06693,2.06559,2.06598,46000000.0
2009-11-05 19:25:00,2.066,2.066,2.06507,2.0651,38000000.0
2009-11-05 19:30:00,2.06497,2.06511,2.06233,2.06244,39000000.0
2009-11-05 19:35:00,2.06256,2.06323,2.06167,2.062,38000000.0
2009-11-05 19:40:00,2.06227,2.06229,2.06131,2.06131,36000000.0
2009-11-05 19:45:00,2.06146,2.06165,2.061,2.06126,37000000.0
2009-11-05 19:50:00,2.06114,2.06192,2.06105,2.06192,36000000.0
2009-11-05 19:55:00,2.06146,2.06264,2.06134,2.06225,41000000.0
2009-11-05 20:00:00,2.0621,2.06216,2.06123,2.06212,36000000.0
2009-11-05 20:05:00,2.06214,2.06256,2.06205,2.06238,36000000.0
2009-11-05 20:10:00,2.0623,2.06345,2.06211,2.06249,44000000.0
2009-11-05 20:15:00,2.06231,2.06243,2.06148,2.06205,42000000.0
2009-11-05 20:20:00,2.06225,2.06234,2.06127,2.06136,34000000.0
2009-11-05 20:25:00,2.06129,2.06181,2.06114,2.06181,39000000.0
2009-11-05 20:30:00,2.06173,2.06182,2.06111,2.06156,37000000.0
2009-11-05 20:35:00,2.06141,2.06191,2.06107,2.06143,41000000.0
2009-11-05 20:40:00,2.06161,2.06171,2.06088,2.06135,39000000.0
2009-11-05 20:45:00,2.06137,2.06187,2.06056,2.06065,37000000.0
2009-11-05 20:50:00,2.06078,2.06096,2.05854,2.05893,46000000.0
2009-11-05 20:55:00,2.05906,2.05909,2.05838,2.05859,31000000.0
2009-11-05 21:00:00,2.05868,2.06136,2.05856,2.06102,34000000.0
2009-11-05 21:05:00,2.06131,2.06157,2.06111,2.06111,44000000.0
2009-11-05 21:10:00,2.06115,2.06129,2.06085,2.06101,32000000.0
2009-11-05 21:15:00,2.06085,2.06143,2.06084,2.06109,38000000.0
2009-11-05 21:20:00,2.06123,2.06164,2.0611,2.06138,35000000.0
2009-11-05 21:25:00,2.06177,2.06209,2.06123,2.06134,36000000.0
2009-11-05 21:30:00,2.06124,2.06131,2.06073,2.06105,45000000.0
2009-11-05 21:35:00,2.06093,2.06116,2.06033,2.06079,44000000.0
2009-11-05 21:40:00,2.06071,2.06127,2.06071,2.06093,33000000.0
2009-11-05 21:45:00,2.06098,2.06098,2.05925,2.05927,39000000.0
2009-11-05 21:50:00,2.05938,2.06073,2.05832,2.06073,34000000.0
2009-11-05 21:55:00,2.06083,2.06093,2.06023,2.06023,37000000.0
2009-11-05 22:00:00,2.06066,2.06074,2.05983,2.06038,38000000.0
2009-11-05 22:05:00,2.06026,2.0606,2.05999,2.06046,37000000.0
2009-11-05 22:10:00,2.06046,2.06177,2.06046,2.06121,40000000.0
2009-11-05 22:15:00,2.06131,2.06142,2.05952,2.06046,36000000.0
2009-11-05 22:20:00,2.06052,2.06056,2.05948,2.05994,34000000.0
2009-11-05 22:25:00,2.0601,2.06157,2.0601,2.06135,43000000.0
2009-11-05 22:30:00,2.06125,2.06216,2.06103,2.06174,39000000.0
2009-11-05 22:35:00,2.06191,2.06197,2.06066,2.06116,42000000.0
2009-11-05 22:40:00,2.06132,2.06153,2.0605,2.06145,34000000.0
2009-11-05 22:45:00,2.06144,2.06178,2.06133,2.06159,41000000.0
2009-11-05 22:50:00,2.06129,2.06139,2.0604,2.06127,38000000.0
2009-11-05 22:55:00,2.06148,2.06171,2.0607,2.0607,34000000.0
2009-11-05 23:00:00,2.0609,2.06093,2.06031,2.06041,38000000.0
2009-11-05 23:05:00,2.06035,2.06049,2.05953,2.06016,38000000.0
2009-11-05 23:10:00,2.06022,2.06077,2.05999,2.06053,42000000.0
2009-11-05 23:15:00,2.06051,2.0608,2.05983,2.05989,38000000.0
2009-11-05 23:20:00,2.05971,2.0599,2.05848,2.0586,38000000.0
2009-11-05 23:25:00,2.05862,2.0587,2.05778,2.05795,42000000.0
2009-11-05 23:30:00,2.05791,2.05811,2.05729,2.05799,42000000.0
2009-11-05 23:35:00,2.05784,2.05804,2.05728,2.05742,38000000.0
2009-11-05 23:40:00,2.05746,2.06056,2.05743,2.06056,34000000.0
2009-11-05 23:45:00,2.06066,2.06073,2.05997,2.06014,40000000.0
2009-11-05 23:50:00,2.05999,2.06061,2.05851,2.05982,41000000.0
2009-11-05 23:55:00,2.05927,2.06109,2.05876,2.06079,40000000.0
2009-11-06 00:00:00,2.0604,2.0604,2.05869,2.0599,36000000.0
2009-11-06 00:05:00,2.05999,2.05999,2.05956,2.05973,42000000.0
2009-11-06 00:10:00,2.05992,2.06075,2.0597,2.05986,42000000.0
2009-11-06 00:15:00,2.06045,2.06143,2.06031,2.06039,36000000.0
2009-11-06 00:20:00,2.06092,2.06149,2.06092,2.06149,42000000.0
2009-11-06 00:25:00,2.06134,2.06186,2.06118,2.06176,39000000.0
2009-11-06 00:30:00,2.06186,2.06195,2.06082,2.06082,39000000.0
2009-11-06 00:35:00,2.0615,2.06203,2.06085,2.06151,39000000.0
2009-11-06 00:40:00,2.06168,2.06212,2.06055,2.06112,41000000.0
2009-11-06 00:45:00,2.06112,2.06132,2.06064,2.06064,33000000.0
2009-11-06 00:50:00,2.0612,2.06191,2.06029,2.06188,36000000.0
2009-11-06 00:55:00,2.06182,2.06197,2.0612,2.06145,37000000.0
2009-11-06 01:00:00,2.06183,2.06183,2.06083,2.06097,42000000.0
2009-11-06 01:05:00,2.06129,2.06144,2.06116,2.06128,36000000.0
2009-11-06 01:10:00,2.06147,2.06228,2.06127,2.06212,37000000.0
2009-11-06 01:15:00,2.06229,2.06231,2.06142,2.06157,36000000.0
2009-11-06 01:20:00,2.06141,2.0617,2.06052,2.06057,40000000.0
2009-11-06 01:25:00,2.06063,2.06063,2.05939,2.05959,36000000.0
2009-11-06 01:30:00,2.05968,2.05991,2.05897,2.05948,37000000.0
2009-11-06 01:35:00,2.05939,2.0601,2.05921,2.05921,38000000.0
2009-11-06 01:40:00,2.05932,2.06046,2.05904,2.06,42000000.0
2009-11-06 01:45:00,2.06045,2.06053,2.05948,2.05954,35000000.0
2009-11-06 01:50:00,2.05949,2.05999,2.05927,2.05991,38000000.0
2009-11-06 01:55:00,2.06018,2.06154,2.05948,2.06081,40000000.0
2009-11-06 02:00:00,2.06073,2.06126,2.06023,2.06122,63000000.0
2009-11-06 02:05:00,2.06106,2.06175,2.06101,2.06101,55000000.0
2009-11-06 02:10:00,2.06089,2.06093,2.06007,2.06032,43000000.0
2009-11-06 02:15:00,2.06068,2.06086,2.06001,2.06066,40000000.0
2009-11-06 02:20:00,2.06056,2.06095,2.06046,2.0606,48000000.0
2009-11-06 02:25:00,2.06065,2.06099,2.06045,2.06095,69000000.0
2009-11-06 02:30:00,2.06077,2.06092,2.05927,2.05937,57000000.0
2009-11-06 02:35:00,2.05894,2.05963,2.05844,2.05845,45000000.0
2009-11-06 02:40:00,2.0585,2.06017,2.0585,2.0598,45000000.0
2009-11-06 02:45:00,2.05943,2.05979,2.05905,2.05905,44000000.0
2009-11-06 02:50:00,2.05929,2.06457,2.0591,2.06457,36000000.0
2009-11-06 02:55:00,2.064,2.064,2.06285,2.06349,54000000.0
2009-11-06 03:00:00,2.06352,2.06375,2.06209,2.06211,42000000.0
2009-11-06 03:05:00,2.06343,2.06352,2.06291,2.06308,44000000.0
2009-11-06 03:10:00,2.06302,2.06375,2.06266,2.06349,51000000.0
2009-11-06 03:15:00,2.06333,2.06353,2.06306,2.06335,32000000.0
2009-11-06 03:20:00,2.0635,2.0635,2.06149,2.06327,34000000.0
2009-11-06 03:25:00,2.06334,2.06402,2.06292,2.06307,57000000.0
2009-11-06 03:30:00,2.06316,2.0639,2.0629,2.06377,43000000.0
2009-11-06 03:35:00,2.06363,2.064,2.06342,2.06357,40000000.0
2009-11-06 03:40:00,2.06362,2.06362,2.06309,2.06353,39000000.0
2009-11-06 03:45:00,2.06373,2.06373,2.06297,2.0632,57000000.0
2009-11-06 03:50:00,2.06312,2.06312,2.06261,2.06286,41000000.0
2009-11-06 03:55:00,2.06258,2.06297,2.06238,2.06283,46000000.0
2009-11-06 04:00:00,2.06291,2.06311,2.06225,2.06248,72000000.0
2009-11-06 04:05:00,2.0625,2.06286,2.06207,2.06252,40000000.0
2009-11-06 04:10:00,2.06228,2.06262,2.0617,2.06178,37000000.0
2009-11-06 04:15:00,2.06175,2.06202,2.06137,2.06202,64000000.0
2009-11-06 04:20:00,2.06206,2.06232,2.06138,2.06211,47000000.0
2009-11-06 04:25:00,2.06188,2.06211,2.06136,2.06211,56000000.0
2009-11-06 04:30:00,2.06214,2.06225,2.0613,2.06225,67000000.0
2009-11-06 04:35:00,2.06229,2.06244,2.06152,2.06157,38000000.0
2009-11-06 04:40:00,2.06162,2.06209,2.06081,2.06092,48000000.0
2009-11-06 04:45:00,2.06127,2.062,2.06127,2.06179,37000000.0
2009-11-06 04:50:00,2.06189,2.0625,2.0618,2.06195,50000000.0
2009-11-06 04:55:00,2.06198,2.06279,2.06194,2.06197,52000000.0
2009-11-06 05:00:00,2.06201,2.0622,2.06071,2.06071,40000000.0
2009-11-06 05:05:00,2.06068,2.06128,2.06051,2.06128,53000000.0
2009-11-06 05:10:00,2.06125,2.06135,2.06118,2.0613,57000000.0
2009-11-06 05:15:00,2.0614,2.06187,2.0598,2.0599,53000000.0
2009-11-06 05:20:00,2.06082,2.06087,2.05963,2.06025,107000000.0
2009-11-06 05:25:00,2.06024,2.06047,2.05894,2.05899,125000000.0
2009-11-06 05:30:00,2.05979,2.05979,2.05847,2.05887,43000000.0
2009-11-06 05:35:00,2.05885,2.05915,2.0583,2.05888,54000000.0
2009-11-06 05:40:00,2.05863,2.0595,2.05833,2.05949,47000000.0
2009-11-06 05:45:00,2.05952,2.05959,2.05887,2.05914,57000000.0
2009-11-06 05:50:00,2.05905,2.05931,2.05845,2.059,82000000.0
2009-11-06 05:55:00,2.05901,2.05902,2.05839,2.05901,86000000.0
2009-11-06 06:00:00,2.05903,2.05907,2.05799,2.05816,87000000.0
2009-11-06 06:05:00,2.05846,2.05877,2.05802,2.05869,45000000.0
2009-11-06 06:10:00,2.05862,2.05869,2.05841,2.05849,48000000.0
2009-11-06 06:15:00,2.05859,2.05894,2.05824,2.05855,61000000.0
2009-11-06 06:20:00,2.05852,2.05872,2.05802,2.05803,72000000.0
2009-11-06 06:25:00,2.058,2.058,2.05713,2.05719,37000000.0
2009-11-06 06:30:00,2.05749,2.05759,2.05683,2.05757,88000000.0
2009-11-06 06:35:00,2.0573,2.05864,2.05727,2.05849,45000000.0
2009-11-06 06:40:00,2.05846,2.05955,2.05816,2.05953,39000000.0
2009-11-06 06:45:00,2.05918,2.05943,2.05664,2.05821,41000000.0
2009-11-06 06:50:00,2.05813,2.05856,2.05798,2.05856,46000000.0
2009-11-06 06:55:00,2.05863,2.05882,2.05804,2.05856,66000000.0
2009-11-06 07:00:00,2.05862,2.05869,2.05821,2.05835,56000000.0
2009-11-06 07:05:00,2.05848,2.05864,2.05831,2.05864,59000000.0
2009-11-06 07:10:00,2.05828,2.05892,2.05823,2.05837,61000000.0
2009-11-06 07:15:00,2.05846,2.05853,2.05786,2.05853,49000000.0
2009-11-06 07:20:00,2.05852,2.05882,2.05798,2.05864,60000000.0
2009-11-06 07:25:00,2.05861,2.05883,2.05838,2.05846,106000000.0
2009-11-06 07:30:00,2.05821,2.0585,2.05784,2.05815,76000000.0
2009-11-06 07:35:00,2.05797,2.05835,2.05793,2.05825,55000000.0
2009-11-06 07:40:00,2.05834,2.05866,2.05823,2.05847,82000000.0
2009-11-06 07:45:00,2.05827,2.05856,2.05761,2.0584,77000000.0
2009-11-06 07:50:00,2.05842,2.05924,2.05819,2.05873,97000000.0
2009-11-06 07:55:00,2.05871,2.05939,2.05854,2.05886,101000000.0
2009-11-06 08:00:00,2.05873,2.05923,2.05854,2.05907,106000000.0
2009-11-06 08:05:00,2.05885,2.05889,2.05859,2.05879,93000000.0
2009-11-06 08:10:00,2.05881,2.05933,2.05873,2.05925,118000000.0
2009-11-06 08:15:00,2.05957,2.06113,2.05945,2.06092,94000000.0
2009-11-06 08:20:00,2.06102,2.06114,2.06043,2.06101,101000000.0
2009-11-06 08:25:00,2.06103,2.06105,2.06013,2.06038,154000000.0
2009-11-06 08:30:00,2.06022,2.06045,2.05995,2.06045,216000000.0
2009-11-06 08:35:00,2.06055,2.06058,2.06019,2.06052,120000000.0
2009-11-06 08:40:00,2.06083,2.06137,2.06057,2.06097,123000000.0
2009-11-06 08:45:00,2.06088,2.06088,2.05819,2.05888,148000000.0
2009-11-06 08:50:00,2.05919,2.05949,2.05804,2.0584,232000000.0
2009-11-06 08:55:00,2.05857,2.05858,2.057,2.05736,129000000.0
2009-11-06 09:00:00,2.05765,2.05784,2.05695,2.05723,98000000.0
2009-11-06 09:05:00,2.05737,2.05745,2.05582,2.05596,129000000.0
2009-11-06 09:10:00,2.05585,2.05593,2.05532,2.05555,216000000.0
2009-11-06 09:15:00,2.05567,2.05567,2.05416,2.0545,232000000.0
2009-11-06 09:20:00,2.05437,2.05503,2.05404,2.0544,273000000.0
2009-11-06 09:25:00,2.05418,2.05418,2.05029,2.05029,194000000.0
2009-11-06 09:30:00,2.0502,2.05173,2.0502,2.05162,151000000.0
2009-11-06 09:35:00,2.05172,2.05263,2.05131,2.05249,228000000.0
2009-11-06 09:40:00,2.05226,2.05343,2.05226,2.05343,226000000.0
2009-11-06 09:45:00,2.05355,2.0536,2.05188,2.05211,136000000.0
2009-11-06 09:50:00,2.05199,2.05228,2.05175,2.05181,196000000.0
2009-11-06 09:55:00,2.0518,2.0519,2.04996,2.04996,190000000.0
2009-11-06 10:00:00,2.04923,2.05068,2.04923,2.05009,196000000.0
2009-11-06 10:05:00,2.05023,2.05051,2.04955,2.04981,232000000.0
2009-11-06 10:10:00,2.04967,2.05084,2.04938,2.04979,303000000.0
2009-11-06 10:15:00,2.04977,2.04977,2.04863,2.04894,225000000.0
2009-11-06 10:20:00,2.04865,2.04877,2.04821,2.04869,233000000.0
2009-11-06 10:25:00,2.04865,2.04948,2.04865,2.04901,301000000.0
2009-11-06 10:30:00,2.04907,2.04954,2.04907,2.04952,157000000.0
2009-11-06 10:35:00,2.04936,2.04936,2.04522,2.04568,140000000.0
2009-11-06 10:40:00,2.04569,2.04725,2.04569,2.04721,139000000.0
2009-11-06 10:45:00,2.04704,2.04772,2.04674,2.04772,165000000.0
2009-11-06 10:50:00,2.04765,2.04808,2.0476,2.04801,206000000.0
2009-11-06 10:55:00,2.04816,2.04816,2.04722,2.04763,176000000.0
2009-11-06 11:00:00,2.04767,2.0484,2.04758,2.04824,178000000.0
2009-11-06 11:05:00,2.04858,2.0508,2.04858,2.05016,142000000.0
2009-11-06 11:10:00,2.05057,2.05109,2.05053,2.05084,236000000.0
2009-11-06 11:15:00,2.0505,2.0505,2.04805,2.04868,218000000.0
2009-11-06 11:20:00,2.0489,2.04933,2.04878,2.04928,229000000.0
2009-11-06 11:25:00,2.04952,2.0504,2.0489,2.05035,183000000.0
2009-11-06 11:30:00,2.05062,2.05179,2.05052,2.05148,173000000.0
2009-11-06 11:35:00,2.05148,2.05199,2.05116,2.05181,231000000.0
2009-11-06 11:40:00,2.0516,2.05166,2.05086,2.05086,185000000.0
2009-11-06 11:45:00,2.05079,2.05116,2.05067,2.05116,169000000.0
2009-11-06 11:50:00,2.05088,2.0511,2.05066,2.05096,188000000.0
2009-11-06 11:55:00,2.05112,2.05125,2.05079,2.05099,200000000.0
2009-11-06 12:00:00,2.0509,2.05134,2.05066,2.05127,150000000.0
2009-11-06 12:05:00,2.0514,2.05169,2.05133,2.05152,112000000.0
2009-11-06 12:10:00,2.05171,2.05202,2.05095,2.05095,149000000.0
2009-11-06 12:15:00,2.05132,2.0517,2.05092,2.05136,180000000.0
2009-11-06 12:20:00,2.05129,2.0516,2.05038,2.05047,178000000.0
2009-11-06 12:25:00,2.0509,2.05228,2.05022,2.0503,208000000.0
2009-11-06 12:30:00,2.05082,2.05356,2.05082,2.05267,188000000.0
2009-11-06 12:35:00,2.05258,2.0529,2.05252,2.05269,110000000.0
2009-11-06 12:40:00,2.05286,2.05304,2.05263,2.05263,82000000.0
2009-11-06 12:45:00,2.05267,2.05339,2.05267,2.05338,160000000.0
2009-11-06 12:50:00,2.0535,2.05466,2.05313,2.05431,129000000.0
2009-11-06 12:55:00,2.05419,2.05443,2.05379,2.05437,131000000.0
2009-11-06 13:00:00,2.05447,2.05449,2.0539,2.05441,91000000.0
2009-11-06 13:05:00,2.05423,2.05492,2.05419,2.05438,126000000.0
2009-11-06 13:10:00,2.05442,2.05454,2.05319,2.05368,104000000.0
2009-11-06 13:15:00,2.05361,2.05361,2.05245,2.05259,141000000.0
2009-11-06 13:20:00,2.05247,2.0531,2.05227,2.05307,165000000.0
2009-11-06 13:25:00,2.05297,2.05301,2.05181,2.05182,128000000.0
2009-11-06 13:30:00,2.05214,2.05297,2.05199,2.05271,118000000.0
2009-11-06 13:35:00,2.05277,2.05284,2.05214,2.05214,143000000.0
2009-11-06 13:40:00,2.05207,2.05252,2.052,2.05239,145000000.0
2009-11-06 13:45:00,2.0525,2.0525,2.0519,2.05216,101000000.0
2009-11-06 13:50:00,2.05211,2.0525,2.05204,2.05223,144000000.0
2009-11-06 13:55:00,2.05226,2.05232,2.05169,2.05177,144000000.0
2009-11-06 14:00:00,2.05281,2.05318,2.05226,2.05318,124000000.0
2009-11-06 14:05:00,2.05333,2.05344,2.05148,2.05148,128000000.0
2009-11-06 14:10:00,2.05138,2.05217,2.05138,2.05183,104000000.0
2009-11-06 14:15:00,2.05189,2.05239,2.05169,2.05175,86000000.0
2009-11-06 14:20:00,2.05189,2.05219,2.0516,2.05219,84000000.0
2009-11-06 14:25:00,2.05215,2.05258,2.052,2.05248,75000000.0
2009-11-06 14:30:00,2.0526,2.05432,2.0526,2.05411,61000000.0
2009-11-06 14:35:00,2.05399,2.05399,2.05304,2.05348,41000000.0
2009-11-06 14:40:00,2.05327,2.05336,2.05253,2.05329,40000000.0
2009-11-06 14:45:00,2.05292,2.054,2.05286,2.05328,41000000.0
2009-11-06 14:50:00,2.05323,2.05402,2.05308,2.05382,37000000.0
2009-11-06 14:55:00,2.05407,2.05517,2.05385,2.05517,35000000.0
2009-11-06 15:00:00,2.05516,2.05633,2.05492,2.0562,37000000.0
2009-11-06 15:05:00,2.05607,2.05669,2.05568,2.0565,41000000.0
2009-11-06 15:10:00,2.05649,2.05667,2.0543,2.0543,40000000.0
2009-11-06 15:15:00,2.05437,2.05439,2.05251,2.05251,37000000.0
2009-11-06 15:20:00,2.05251,2.05314,2.05216,2.05217,42000000.0
2009-11-06 15:25:00,2.0523,2.05248,2.05091,2.05243,39000000.0
2009-11-06 15:30:00,2.05372,2.05741,2.05372,2.05613,39000000.0
2009-11-06 15:35:00,2.05646,2.05875,2.05316,2.05414,39000000.0
2009-11-06 15:40:00,2.05436,2.05695,2.05436,2.05642,44000000.0
2009-11-06 15:45:00,2.05597,2.05754,2.05565,2.05749,38000000.0
2009-11-06 15:50:00,2.05738,2.05795,2.05647,2.05647,42000000.0
2009-11-06 15:55:00,2.05652,2.05676,2.05391,2.05455,43000000.0
2009-11-06 16:00:00,2.05508,2.05578,2.0534,2.05411,46000000.0
2009-11-06 16:05:00,2.05428,2.05448,2.05324,2.05397,44000000.0
2009-11-06 16:10:00,2.0535,2.0535,2.05224,2.05322,44000000.0
2009-11-06 16:15:00,2.05288,2.05521,2.05209,2.05499,41000000.0
2009-11-06 16:20:00,2.05434,2.0553,2.05397,2.05414,41000000.0
2009-11-06 16:25:00,2.05424,2.05424,2.05302,2.05303,43000000.0
2009-11-06 16:30:00,2.05353,2.05398,2.05343,2.05385,42000000.0
2009-11-06 16:35:00,2.05385,2.054,2.05239,2.05294,35000000.0
2009-11-06 16:40:00,2.05294,2.05391,2.05186,2.05337,42000000.0
2009-11-06 16:45:00,2.05329,2.05329,2.05187,2.05326,47000000.0
2009-11-06 16:50:00,2.05346,2.05346,2.05205,2.05205,37000000.0
2009-11-06 16:55:00,2.05152,2.05216,2.05043,2.05129,41000000.0
2009-11-06 17:00:00,2.05101,2.05117,2.04918,2.05048,34000000.0
2009-11-06 17:05:00,2.0506,2.05157,2.05033,2.05157,44000000.0
2009-11-06 17:10:00,2.05156,2.05214,2.05123,2.0519,40000000.0
2009-11-06 17:15:00,2.05178,2.05195,2.05047,2.05168,36000000.0
2009-11-06 17:20:00,2.05233,2.05387,2.05216,2.05384,41000000.0
2009-11-06 17:25:00,2.05389,2.05389,2.05274,2.05356,38000000.0
2009-11-06 17:30:00,2.05387,2.05524,2.05242,2.05255,45000000.0
2009-11-06 17:35:00,2.05266,2.05306,2.05195,2.05195,36000000.0
2009-11-06 17:40:00,2.05133,2.05148,2.05042,2.05134,45000000.0
2009-11-06 17:45:00,2.05177,2.05185,2.04944,2.04952,37000000.0
2009-11-06 17:50:00,2.04935,2.04951,2.04869,2.04869,37000000.0
2009-11-06 17:55:00,2.0486,2.04952,2.0483,2.0483,39000000.0
2009-11-06 18:00:00,2.04877,2.04991,2.04877,2.0498,37000000.0
2009-11-06 18:05:00,2.0497,2.04982,2.04824,2.04858,44000000.0
2009-11-06 18:10:00,2.04904,2.0504,2.04903,2.04912,44000000.0
2009-11-06 18:15:00,2.04891,2.04898,2.04697,2.04697,42000000.0
2009-11-06 18:20:00,2.04681,2.04741,2.0452,2.04645,47000000.0
2009-11-06 18:25:00,2.04626,2.04742,2.04613,2.04742,36000000.0
2009-11-06 18:30:00,2.04752,2.04773,2.04682,2.04692,46000000.0
2009-11-06 18:35:00,2.04685,2.04871,2.04643,2.04871,38000000.0
2009-11-06 18:40:00,2.04873,2.04956,2.04861,2.0494,41000000.0
2009-11-06 18:45:00,2.04928,2.04955,2.04892,2.04934,44000000.0
2009-11-06 18:50:00,2.04918,2.04918,2.04778,2.04787,36000000.0
2009-11-06 18:55:00,2.04815,2.04873,2.0479,2.04818,41000000.0
2009-11-06 19:00:00,2.04815,2.04815,2.04731,2.04814,36000000.0
2009-11-06 19:05:00,2.0482,2.0491,2.04771,2.0491,40000000.0
2009-11-06 19:10:00,2.049,2.04926,2.04507,2.04812,42000000.0
2009-11-06 19:15:00,2.0481,2.0481,2.04735,2.04806,42000000.0
2009-11-06 19:20:00,2.04805,2.04941,2.04805,2.04941,41000000.0
2009-11-06 19:25:00,2.04956,2.05028,2.04937,2.04937,38000000.0
2009-11-06 19:30:00,2.04912,2.0497,2.04903,2.04955,39000000.0
2009-11-06 19:35:00,2.04989,2.04989,2.04909,2.04916,38000000.0
2009-11-06 19:40:00,2.04898,2.04898,2.04716,2.04716,36000000.0
2009-11-06 19:45:00,2.04728,2.0473,2.04646,2.04677,37000000.0
2009-11-06 19:50:00,2.04672,2.04702,2.04637,2.04664,36000000.0
2009-11-06 19:55:00,2.04662,2.04678,2.04569,2.04625,41000000.0
2009-11-06 20:00:00,2.04629,2.04747,2.04608,2.04709,36000000.0
2009-11-06 20:05:00,2.04696,2.04759,2.04635,2.04756,36000000.0
2009-11-06 20:10:00,2.04725,2.04756,2.04574,2.04589,39000000.0
2009-11-06 20:15:00,2.04557,2.04699,2.04557,2.04639,42000000.0
2009-11-06 20:20:00,2.04678,2.04744,2.04671,2.04744,34000000.0
2009-11-06 20:25:00,2.04723,2.04732,2.04686,2.04716,44000000.0
2009-11-06 20:30:00,2.04704,2.04732,2.04683,2.04732,37000000.0
2009-11-06 20:35:00,2.04698,2.04741,2.04654,2.04654,41000000.0
2009-11-06 20:40:00,2.04664,2.04716,2.0466,2.04693,39000000.0
2009-11-06 20:45:00,2.04682,2.04768,2.04667,2.04742,37000000.0
2009-11-06 20:50:00,2.04756,2.04789,2.0472,2.04765,40000000.0
2009-11-06 20:55:00,2.04763,2.04816,2.0473,2.04803,35000000.0
2009-11-06 21:00:00,2.04781,2.0486,2.04672,2.04672,34000000.0
2009-11-06 21:05:00,2.04737,2.04813,2.04731,2.04803,44000000.0
2009-11-06 21:10:00,2.04845,2.04913,2.04845,2.04909,32000000.0
2009-11-06 21:15:00,2.04878,2.04892,2.0484,2.04845,33000000.0
2009-11-06 21:20:00,2.0483,2.04868,2.04802,2.04847,35000000.0
2009-11-06 21:25:00,2.04863,2.04863,2.04744,2.04783,36000000.0
2009-11-06 21:30:00,2.0475,2.04891,2.04734,2.04891,45000000.0
2009-11-06 21:35:00,2.04907,2.04921,2.04812,2.0484,44000000.0
2009-11-06 21:40:00,2.04847,2.04893,2.04812,2.0488,33000000.0
2009-11-06 21:45:00,2.04847,2.0488,2.04846,2.04865,39000000.0
2009-11-06 21:50:00,2.04861,2.04892,2.04853,2.04866,34000000.0
2009-11-06 21:55:00,2.04855,2.04876,2.0483,2.04846,37000000.0
2009-11-06 22:00:00,2.04845,2.04889,2.04826,2.04833,42000000.0
2009-11-06 22:05:00,2.04843,2.04883,2.04806,2.04835,37000000.0
2009-11-06 22:10:00,2.04856,2.04936,2.04855,2.04886,40000000.0
2009-11-06 22:15:00,2.04882,2.04883,2.04692,2.04824,36000000.0
2009-11-06 22:20:00,2.04803,2.04803,2.04706,2.04767,34000000.0
2009-11-06 22:25:00,2.04769,2.04769,2.0472,2.04749,43000000.0
2009-11-06 22:30:00,2.04749,2.04863,2.04711,2.04863,37000000.0
2009-11-06 22:35:00,2.04868,2.04891,2.04641,2.0466,42000000.0
2009-11-06 22:40:00,2.04683,2.04882,2.04683,2.04871,34000000.0
2009-11-06 22:45:00,2.04851,2.04893,2.04809,2.04891,41000000.0
2009-11-06 22:50:00,2.04858,2.04893,2.04844,2.04858,38000000.0
2009-11-06 22:55:00,2.04873,2.04873,2.04778,2.0478,34000000.0
2009-11-06 23:00:00,2.04825,2.04854,2.04712,2.0476,43000000.0
2009-11-06 23:05:00,2.04744,2.04799,2.04705,2.04739,38000000.0
2009-11-06 23:10:00,2.04773,2.04773,2.04648,2.04661,42000000.0
2009-11-06 23:15:00,2.04636,2.04641,2.04322,2.04339,43000000.0
2009-11-06 23:20:00,2.04377,2.04395,2.04318,2.04373,38000000.0
2009-11-06 23:25:00,2.04363,2.04546,2.04301,2.04546,42000000.0
2009-11-06 23:30:00,2.04664,2.04713,2.04463,2.04625,42000000.0
2009-11-06 23:35:00,2.04634,2.04664,2.04538,2.04561,42000000.0
2009-11-06 23:40:00,2.04582,2.0468,2.04396,2.04614,42000000.0
2009-11-06 23:45:00,2.04619,2.04737,2.04619,2.0467,40000000.0
2009-11-06 23:50:00,2.04757,2.04763,2.04536,2.04692,41000000.0
2009-11-06 23:55:00,2.04725,2.0474,2.04591,2.04614,40000000.0
2009-11-09 00:00:00,2.02372,2.02594,2.02372,2.02574,36000000.0
2009-11-09 00:05:00,2.02571,2.02624,2.02461,2.02603,42000000.0
2009-11-09 00:10:00,2.02644,2.02664,2.02501,2.02585,42000000.0
2009-11-09 00:15:00,2.02572,2.02575,2.0246,2.02474,36000000.0
2009-11-09 00:20:00,2.02444,2.02468,2.02393,2.02435,42000000.0
2009-11-09 00:25:00,2.02438,2.02559,2.02417,2.02549,39000000.0
2009-11-09 00:30:00,2.02556,2.02559,2.02483,2.02483,39000000.0
2009-11-09 00:35:00,2.02467,2.02512,2.02442,2.02498,39000000.0
2009-11-09 00:40:00,2.02496,2.02582,2.02464,2.02582,41000000.0
2009-11-09 00:45:00,2.02561,2.02562,2.02417,2.02433,33000000.0
2009-11-09 00:50:00,2.02402,2.02426,2.0236,2.0237,38000000.0
2009-11-09 00:55:00,2.02333,2.02374,2.02333,2.02353,37000000.0
2009-11-09 01:00:00,2.0235,2.02635,2.02331,2.02623,42000000.0
2009-11-09 01:05:00,2.02663,2.02713,2.02615,2.02619,36000000.0
2009-11-09 01:10:00,2.0259,2.02735,2.02563,2.02664,37000000.0
2009-11-09 01:15:00,2.02856,2.02986,2.02851,2.02864,36000000.0
2009-11-09 01:20:00,2.02827,2.02859,2.02734,2.02757,40000000.0
2009-11-09 01:25:00,2.0277,2.02799,2.02704,2.02704,41000000.0
2009-11-09 01:30:00,2.02708,2.02745,2.02611,2.0267,40000000.0
2009-11-09 01:35:00,2.02669,2.02701,2.02593,2.02687,38000000.0
2009-11-09 01:40:00,2.02697,2.02741,2.02664,2.02664,42000000.0
2009-11-09 01:45:00,2.02677,2.0279,2.0265,2.02751,35000000.0
2009-11-09 01:50:00,2.02744,2.02763,2.02699,2.02715,38000000.0
2009-11-09 01:55:00,2.02724,2.02797,2.02572,2.02797,35000000.0
2009-11-09 02:00:00,2.02792,2.02792,2.02525,2.02706,35000000.0
2009-11-09 02:05:00,2.027,2.02736,2.02672,2.02727,38000000.0
2009-11-09 02:10:00,2.02725,2.02727,2.02654,2.02713,35000000.0
2009-11-09 02:15:00,2.0275,2.028,2.02736,2.02766,42000000.0
2009-11-09 02:20:00,2.02764,2.02789,2.02718,2.02718,38000000.0
2009-11-09 02:25:00,2.02714,2.02714,2.02634,2.02654,37000000.0
2009-11-09 02:30:00,2.02626,2.02703,2.02614,2.02702,36000000.0
2009-11-09 02:35:00,2.02687,2.02695,2.02613,2.02644,40000000.0
2009-11-09 02:40:00,2.02691,2.02709,2.02641,2.02701,36000000.0
2009-11-09 02:45:00,2.02678,2.02738,2.02635,2.02738,37000000.0
2009-11-09 02:50:00,2.02749,2.02841,2.02685,2.02689,36000000.0
2009-11-09 02:55:00,2.02679,2.02682,2.02429,2.02429,42000000.0
2009-11-09 03:00:00,2.02367,2.02599,2.02367,2.02434,37000000.0
2009-11-09 03:05:00,2.02434,2.02597,2.02403,2.02597,36000000.0
2009-11-09 03:10:00,2.02623,2.02685,2.02584,2.0265,33000000.0
2009-11-09 03:15:00,2.02645,2.02645,2.02569,2.02588,41000000.0
2009-11-09 03:20:00,2.02591,2.02622,2.02569,2.02597,39000000.0
2009-11-09 03:25:00,2.02606,2.02699,2.02591,2.02699,39000000.0
2009-11-09 03:30:00,2.02758,2.02906,2.02758,2.02854,39000000.0
2009-11-09 03:35:00,2.02828,2.02837,2.02612,2.02614,42000000.0
2009-11-09 03:40:00,2.0262,2.02644,2.02591,2.02612,36000000.0
2009-11-09 03:45:00,2.02634,2.02754,2.02634,2.02738,42000000.0
2009-11-09 03:50:00,2.02731,2.02762,2.02724,2.02756,42000000.0
2009-11-09 03:55:00,2.02755,2.02846,2.02752,2.02809,36000000.0
2009-11-09 04:00:00,2.02818,2.02863,2.02818,2.02821,40000000.0
2009-11-09 04:05:00,2.02785,2.02786,2.02582,2.02662,41000000.0
2009-11-09 04:10:00,2.02657,2.02662,2.02578,2.02624,40000000.0
2009-11-09 04:15:00,2.0264,2.02662,2.02595,2.0266,34000000.0
2009-11-09 04:20:00,2.02644,2.02669,2.02517,2.02669,38000000.0
2009-11-09 04:25:00,2.02684,2.02719,2.0267,2.02688,42000000.0
2009-11-09 04:30:00,2.02691,2.02787,2.02691,2.02761,42000000.0
2009-11-09 04:35:00,2.02761,2.02789,2.02757,2.02771,38000000.0
2009-11-09 04:40:00,2.02764,2.02768,2.02722,2.02722,38000000.0
2009-11-09 04:45:00,2.02734,2.02789,2.02683,2.02765,42000000.0
2009-11-09 04:50:00,2.02743,2.02769,2.02677,2.02714,38000000.0
2009-11-09 04:55:00,2.02708,2.02779,2.02706,2.02713,38000000.0
2009-11-09 05:00:00,2.02759,2.02784,2.02685,2.02761,34000000.0
2009-11-09 05:05:00,2.02711,2.02711,2.02603,2.02632,38000000.0
2009-11-09 05:10:00,2.02623,2.02695,2.02537,2.02687,41000000.0
2009-11-09 05:15:00,2.02691,2.02699,2.02657,2.02665,34000000.0
2009-11-09 05:20:00,2.02653,2.02661,2.026,2.02647,42000000.0
2009-11-09 05:25:00,2.02655,2.02662,2.0258,2.0258,37000000.0
2009-11-09 05:30:00,2.02588,2.02696,2.02588,2.02611,43000000.0
2009-11-09 05:35:00,2.02586,2.02621,2.0252,2.02621,34000000.0
2009-11-09 05:40:00,2.0258,2.02659,2.02416,2.02609,36000000.0
2009-11-09 05:45:00,2.02611,2.02611,2.02496,2.02532,40000000.0
2009-11-09 05:50:00,2.02519,2.02546,2.02474,2.02488,37000000.0
2009-11-09 05:55:00,2.02478,2.02515,2.02471,2.02495,38000000.0
2009-11-09 06:00:00,2.02486,2.02531,2.02437,2.02465,37000000.0
2009-11-09 06:05:00,2.02462,2.02547,2.0244,2.02512,34000000.0
2009-11-09 06:10:00,2.0253,2.02537,2.0238,2.0238,39000000.0
2009-11-09 06:15:00,2.02338,2.02481,2.02184,2.02468,33000000.0
2009-11-09 06:20:00,2.02435,2.02508,2.02408,2.02502,44000000.0
2009-11-09 06:25:00,2.02518,2.02742,2.02518,2.02742,45000000.0
2009-11-09 06:30:00,2.0271,2.0271,2.02361,2.02379,36000000.0
2009-11-09 06:35:00,2.0235,2.02526,2.0235,2.02501,35000000.0
2009-11-09 06:40:00,2.02502,2.02584,2.02498,2.02563,33000000.0
2009-11-09 06:45:00,2.02556,2.02564,2.0244,2.02459,32000000.0
2009-11-09 06:50:00,2.02464,2.02509,2.02431,2.02503,44000000.0
2009-11-09 06:55:00,2.02499,2.0256,2.02499,2.02526,34000000.0
2009-11-09 07:00:00,2.0252,2.02535,2.02471,2.02509,31000000.0
2009-11-09 07:05:00,2.02513,2.02643,2.02478,2.02552,40000000.0
2009-11-09 07:10:00,2.02542,2.02571,2.025,2.025,37000000.0
2009-11-09 07:15:00,2.02462,2.02537,2.02461,2.02531,39000000.0
2009-11-09 07:20:00,2.02522,2.02582,2.02522,2.02549,41000000.0
2009-11-09 07:25:00,2.02578,2.0267,2.02578,2.0267,37000000.0
2009-11-09 07:30:00,2.02706,2.02754,2.02587,2.02587,39000000.0
2009-11-09 07:35:00,2.02594,2.02607,2.02506,2.02563,34000000.0
2009-11-09 07:40:00,2.02541,2.0255,2.02498,2.02523,42000000.0
2009-11-09 07:45:00,2.02535,2.02592,2.025,2.02577,39000000.0
2009-11-09 07:50:00,2.02607,2.02639,2.02557,2.02577,36000000.0
2009-11-09 07:55:00,2.02594,2.02636,2.02538,2.02568,36000000.0
2009-11-09 08:00:00,2.02576,2.02611,2.02547,2.026,41000000.0
2009-11-09 08:05:00,2.02609,2.02638,2.02572,2.02623,36000000.0
2009-11-09 08:10:00,2.02622,2.02659,2.02589,2.02648,37000000.0
2009-11-09 08:15:00,2.02637,2.02729,2.02615,2.02721,36000000.0
2009-11-09 08:20:00,2.02687,2.02739,2.02669,2.02691,38000000.0
2009-11-09 08:25:00,2.02698,2.02726,2.02663,2.02663,39000000.0
2009-11-09 08:30:00,2.02669,2.02743,2.02659,2.027,38000000.0
2009-11-09 08:35:00,2.02704,2.0279,2.02664,2.02775,41000000.0
2009-11-09 08:40:00,2.0282,2.02936,2.02807,2.0292,42000000.0
2009-11-09 08:45:00,2.02927,2.0297,2.02772,2.02853,42000000.0
2009-11-09 08:50:00,2.02929,2.03022,2.02916,2.03017,40000000.0
2009-11-09 08:55:00,2.03022,2.03112,2.02983,2.03105,36000000.0
2009-11-09 09:00:00,2.03108,2.03129,2.02898,2.02911,41000000.0
2009-11-09 09:05:00,2.02919,2.03101,2.02895,2.03014,36000000.0
2009-11-09 09:10:00,2.02954,2.03107,2.02944,2.03107,44000000.0
2009-11-09 09:15:00,2.03093,2.03163,2.02924,2.02959,41000000.0
2009-11-09 09:20:00,2.0299,2.03091,2.02971,2.03069,38000000.0
2009-11-09 09:25:00,2.03065,2.03113,2.02954,2.02996,46000000.0
2009-11-09 09:30:00,2.03003,2.03125,2.03003,2.0304,36000000.0
2009-11-09 09:35:00,2.03048,2.03116,2.02855,2.03111,47000000.0
2009-11-09 09:40:00,2.03133,2.03211,2.03096,2.03198,42000000.0
2009-11-09 09:45:00,2.03233,2.03261,2.03174,2.03215,44000000.0
2009-11-09 09:50:00,2.0322,2.0322,2.03127,2.03167,44000000.0
2009-11-09 09:55:00,2.03154,2.032,2.03027,2.03027,37000000.0
2009-11-09 10:00:00,2.03045,2.03134,2.03025,2.03041,39000000.0
2009-11-09 10:05:00,2.0304,2.03089,2.03016,2.03088,37000000.0
2009-11-09 10:10:00,2.03101,2.03101,2.02932,2.02956,37000000.0
2009-11-09 10:15:00,2.02967,2.03045,2.02915,2.02963,45000000.0
2009-11-09 10:20:00,2.0295,2.03104,2.0293,2.03098,36000000.0
2009-11-09 10:25:00,2.03097,2.03195,2.03057,2.03178,45000000.0
2009-11-09 10:30:00,2.03194,2.03205,2.03059,2.03122,38000000.0
2009-11-09 10:35:00,2.03143,2.03149,2.03105,2.03105,41000000.0
2009-11-09 10:40:00,2.03111,2.03124,2.03044,2.03044,36000000.0
2009-11-09 10:45:00,2.03103,2.03152,2.03103,2.03148,40000000.0
2009-11-09 10:50:00,2.03122,2.03122,2.02997,2.03122,44000000.0
2009-11-09 10:55:00,2.03136,2.03153,2.02958,2.03066,34000000.0
2009-11-09 11:00:00,2.03047,2.03066,2.02904,2.03033,41000000.0
2009-11-09 11:05:00,2.03026,2.03103,2.02993,2.03097,37000000.0
2009-11-09 11:10:00,2.03102,2.03196,2.03045,2.03054,47000000.0
2009-11-09 11:15:00,2.03013,2.03013,2.0281,2.02827,42000000.0
2009-11-09 11:20:00,2.02826,2.02833,2.02717,2.02719,35000000.0
2009-11-09 11:25:00,2.02744,2.02798,2.02698,2.02774,42000000.0
2009-11-09 11:30:00,2.02782,2.0279,2.02721,2.02738,43000000.0
2009-11-09 11:35:00,2.02726,2.02802,2.0271,2.02793,41000000.0
2009-11-09 11:40:00,2.02818,2.02937,2.02786,2.0293,41000000.0
2009-11-09 11:45:00,2.02907,2.02939,2.02822,2.02836,44000000.0
2009-11-09 11:50:00,2.02755,2.0284,2.02638,2.0284,44000000.0
2009-11-09 11:55:00,2.02888,2.03001,2.02875,2.02966,41000000.0
2009-11-09 12:00:00,2.02971,2.0307,2.0292,2.0307,43000000.0
2009-11-09 12:05:00,2.03076,2.03199,2.03076,2.03188,42000000.0
2009-11-09 12:10:00,2.03301,2.03358,2.03016,2.03077,38000000.0
2009-11-09 12:15:00,2.03078,2.0312,2.03055,2.03095,44000000.0
2009-11-09 12:20:00,2.03088,2.03114,2.02873,2.02933,39000000.0
2009-11-09 12:25:00,2.02906,2.02921,2.02784,2.02875,39000000.0
2009-11-09 12:30:00,2.02909,2.03041,2.02909,2.02939,39000000.0
2009-11-09 12:35:00,2.02934,2.0295,2.02837,2.02916,42000000.0
2009-11-09 12:40:00,2.02941,2.02978,2.02904,2.02907,37000000.0
2009-11-09 12:45:00,2.02877,2.02957,2.02855,2.02897,37000000.0
2009-11-09 12:50:00,2.02881,2.0295,2.02867,2.02921,41000000.0
2009-11-09 12:55:00,2.02928,2.02988,2.02928,2.02982,37000000.0
2009-11-09 13:00:00,2.02999,2.02999,2.02889,2.02899,35000000.0
2009-11-09 13:05:00,2.02896,2.02912,2.02843,2.029,37000000.0
2009-11-09 13:10:00,2.02928,2.02953,2.02876,2.02909,40000000.0
2009-11-09 13:15:00,2.02888,2.02997,2.02881,2.02995,40000000.0
2009-11-09 13:20:00,2.0299,2.02991,2.02941,2.02968,41000000.0
2009-11-09 13:25:00,2.0296,2.03073,2.0296,2.03069,61000000.0
2009-11-09 13:30:00,2.0306,2.03108,2.0305,2.03086,75000000.0
2009-11-09 13:35:00,2.03079,2.03085,2.03022,2.03078,84000000.0
2009-11-09 13:40:00,2.03075,2.03091,2.03035,2.03047,86000000.0
2009-11-09 13:45:00,2.03064,2.03121,2.03035,2.03084,104000000.0
2009-11-09 13:50:00,2.03078,2.03119,2.03056,2.03119,128000000.0
2009-11-09 13:55:00,2.03091,2.03117,2.03038,2.03107,124000000.0
2009-11-09 14:00:00,2.03122,2.03144,2.03056,2.03073,144000000.0
2009-11-09 14:05:00,2.03086,2.03086,2.03002,2.03017,144000000.0
2009-11-09 14:10:00,2.03011,2.03011,2.02943,2.03007,101000000.0
2009-11-09 14:15:00,2.02987,2.0304,2.02976,2.03009,145000000.0
2009-11-09 14:20:00,2.03014,2.03038,2.02718,2.02718,143000000.0
2009-11-09 14:25:00,2.02676,2.02817,2.02676,2.02806,118000000.0
2009-11-09 14:30:00,2.02801,2.02801,2.0268,2.02709,128000000.0
2009-11-09 14:35:00,2.02719,2.02752,2.02471,2.02471,165000000.0
2009-11-09 14:40:00,2.02488,2.02514,2.02368,2.02368,141000000.0
2009-11-09 14:45:00,2.02359,2.02371,2.0226,2.02324,104000000.0
2009-11-09 14:50:00,2.02295,2.0234,2.02284,2.02326,126000000.0
2009-11-09 14:55:00,2.02326,2.02443,2.02326,2.02424,91000000.0
2009-11-09 15:00:00,2.02443,2.02471,2.02431,2.02459,131000000.0
2009-11-09 15:05:00,2.0244,2.02631,2.02429,2.02617,129000000.0
2009-11-09 15:10:00,2.02631,2.02731,2.02613,2.02613,160000000.0
2009-11-09 15:15:00,2.02609,2.02629,2.02577,2.02628,82000000.0
2009-11-09 15:20:00,2.02646,2.02705,2.02621,2.0264,110000000.0
2009-11-09 15:25:00,2.02634,2.02662,2.02324,2.02368,188000000.0
2009-11-09 15:30:00,2.02361,2.02593,2.02323,2.02531,208000000.0
2009-11-09 15:35:00,2.02523,2.0257,2.02468,2.02479,178000000.0
2009-11-09 15:40:00,2.02513,2.02603,2.02502,2.02554,180000000.0
2009-11-09 15:45:00,2.02557,2.02647,2.02544,2.02647,149000000.0
2009-11-09 15:50:00,2.02764,2.02764,2.02661,2.02736,112000000.0
2009-11-09 15:55:00,2.02712,2.02757,2.02693,2.02747,150000000.0
2009-11-09 16:00:00,2.02751,2.02763,2.02706,2.02706,200000000.0
2009-11-09 16:05:00,2.02699,2.02757,2.02663,2.02698,188000000.0
2009-11-09 16:10:00,2.027,2.0281,2.02666,2.02785,169000000.0
2009-11-09 16:15:00,2.02794,2.02794,2.02689,2.02753,185000000.0
2009-11-09 16:20:00,2.02758,2.02791,2.02731,2.0278,231000000.0
2009-11-09 16:25:00,2.02791,2.02804,2.02746,2.02783,173000000.0
2009-11-09 16:30:00,2.0271,2.02753,2.0271,2.02734,183000000.0
2009-11-09 16:35:00,2.0275,2.02764,2.02675,2.02679,229000000.0
2009-11-09 16:40:00,2.02681,2.02722,2.02648,2.02657,218000000.0
2009-11-09 16:45:00,2.02637,2.02717,2.02548,2.02714,236000000.0
2009-11-09 16:50:00,2.02701,2.02728,2.02652,2.02662,142000000.0
2009-11-09 16:55:00,2.02653,2.02662,2.02566,2.0261,178000000.0
2009-11-09 17:00:00,2.02569,2.02659,2.02548,2.02659,176000000.0
2009-11-09 17:05:00,2.02624,2.02632,2.02561,2.02561,206000000.0
2009-11-09 17:10:00,2.02553,2.02631,2.02538,2.02606,165000000.0
2009-11-09 17:15:00,2.02597,2.02614,2.02527,2.02546,139000000.0
2009-11-09 17:20:00,2.02541,2.02557,2.02449,2.02461,140000000.0
2009-11-09 17:25:00,2.02469,2.02476,2.0237,2.02464,157000000.0
2009-11-09 17:30:00,2.02446,2.02455,2.02397,2.02409,301000000.0
2009-11-09 17:35:00,2.024,2.02424,2.02363,2.02395,233000000.0
2009-11-09 17:40:00,2.02382,2.02405,2.02317,2.02375,225000000.0
2009-11-09 17:45:00,2.02365,2.02419,2.0234,2.02395,303000000.0
2009-11-09 17:50:00,2.02401,2.02429,2.02357,2.02412,232000000.0
2009-11-09 17:55:00,2.02392,2.0265,2.02392,2.0265,196000000.0
2009-11-09 18:00:00,2.02663,2.02668,2.0258,2.0258,190000000.0
2009-11-09 18:05:00,2.02587,2.02658,2.02587,2.0259,196000000.0
2009-11-09 18:10:00,2.0259,2.02677,2.02576,2.02655,136000000.0
2009-11-09 18:15:00,2.0264,2.02662,2.02568,2.02656,226000000.0
2009-11-09 18:20:00,2.02698,2.02777,2.02698,2.02754,228000000.0
2009-11-09 18:25:00,2.02727,2.0275,2.02658,2.02673,151000000.0
2009-11-09 18:30:00,2.02702,2.02708,2.02628,2.02645,194000000.0
2009-11-09 18:35:00,2.02655,2.02692,2.02571,2.0261,273000000.0
2009-11-09 18:40:00,2.02613,2.02691,2.02492,2.02492,232000000.0
2009-11-09 18:45:00,2.0246,2.02477,2.02419,2.02445,216000000.0
2009-11-09 18:50:00,2.02458,2.02486,2.0241,2.0244,129000000.0
2009-11-09 18:55:00,2.02423,2.02441,2.02363,2.02377,98000000.0
2009-11-09 19:00:00,2.02384,2.02447,2.02366,2.02366,129000000.0
2009-11-09 19:05:00,2.02352,2.02423,2.02344,2.02381,232000000.0
2009-11-09 19:10:00,2.0239,2.0239,2.02311,2.02382,148000000.0
2009-11-09 19:15:00,2.02399,2.02399,2.02354,2.02355,123000000.0
2009-11-09 19:20:00,2.02354,2.02357,2.02296,2.02346,120000000.0
2009-11-09 19:25:00,2.02344,2.02355,2.02305,2.02305,216000000.0
2009-11-09 19:30:00,2.02329,2.02343,2.023,2.02342,154000000.0
2009-11-09 19:35:00,2.02345,2.02427,2.02339,2.02403,101000000.0
2009-11-09 19:40:00,2.02397,2.02456,2.0238,2.02437,94000000.0
2009-11-09 19:45:00,2.02436,2.02481,2.02427,2.02435,118000000.0
2009-11-09 19:50:00,2.02431,2.02453,2.02415,2.02415,93000000.0
2009-11-09 19:55:00,2.02429,2.02432,2.02383,2.02418,106000000.0
2009-11-09 20:00:00,2.02403,2.02413,2.02305,2.02326,101000000.0
2009-11-09 20:05:00,2.02333,2.02343,2.02287,2.02321,97000000.0
2009-11-09 20:10:00,2.02319,2.02396,2.02296,2.02396,77000000.0
2009-11-09 20:15:00,2.0238,2.02416,2.02346,2.02401,82000000.0
2009-11-09 20:20:00,2.02396,2.02441,2.0238,2.02393,54000000.0
2009-11-09 20:25:00,2.02397,2.02435,2.0236,2.02362,76000000.0
2009-11-09 20:30:00,2.02356,2.02421,2.02335,2.02419,106000000.0
2009-11-09 20:35:00,2.02403,2.02418,2.02286,2.0229,60000000.0
2009-11-09 20:40:00,2.02308,2.02346,2.02237,2.0224,49000000.0
2009-11-09 20:45:00,2.02244,2.02299,2.0223,2.02279,61000000.0
2009-11-09 20:50:00,2.02274,2.02445,2.02263,2.02431,59000000.0
2009-11-09 20:55:00,2.02421,2.02432,2.02378,2.02425,56000000.0
2009-11-09 21:00:00,2.02424,2.02424,2.02333,2.02385,66000000.0
2009-11-09 21:05:00,2.02371,2.02414,2.02371,2.02408,46000000.0
2009-11-09 21:10:00,2.0242,2.02461,2.02249,2.02422,41000000.0
2009-11-09 21:15:00,2.02412,2.02414,2.02317,2.02343,39000000.0
2009-11-09 21:20:00,2.02338,2.02346,2.02296,2.02325,45000000.0
2009-11-09 21:25:00,2.02322,2.02322,2.02265,2.02268,88000000.0
2009-11-09 21:30:00,2.0227,2.02301,2.02246,2.02262,37000000.0
2009-11-09 21:35:00,2.02244,2.02261,2.02208,2.02215,72000000.0
2009-11-09 21:40:00,2.022,2.022,2.0203,2.02117,61000000.0
2009-11-09 21:45:00,2.02131,2.02161,2.02123,2.02141,48000000.0
2009-11-09 21:50:00,2.02167,2.02223,2.02152,2.02205,45000000.0
2009-11-09 21:55:00,2.02199,2.02199,2.01959,2.01959,87000000.0
2009-11-09 22:00:00,2.01956,2.02023,2.01956,2.01984,86000000.0
2009-11-09 22:05:00,2.01997,2.02046,2.01899,2.01939,82000000.0
2009-11-09 22:10:00,2.01982,2.01991,2.01913,2.01949,57000000.0
2009-11-09 22:15:00,2.01989,2.01989,2.01936,2.01959,47000000.0
2009-11-09 22:20:00,2.01932,2.02005,2.01866,2.01974,54000000.0
2009-11-09 22:25:00,2.01979,2.02013,2.01953,2.01981,43000000.0
2009-11-09 22:30:00,2.01984,2.02112,2.01961,2.02067,125000000.0
2009-11-09 22:35:00,2.02107,2.02115,2.02076,2.021,107000000.0
2009-11-09 22:40:00,2.02091,2.02125,2.02051,2.02061,53000000.0
2009-11-09 22:45:00,2.02065,2.02097,2.01996,2.01996,57000000.0
2009-11-09 22:50:00,2.01986,2.02035,2.01927,2.01927,53000000.0
2009-11-09 22:55:00,2.01894,2.019,2.01831,2.01832,40000000.0
2009-11-09 23:00:00,2.01841,2.0195,2.0183,2.0195,52000000.0
2009-11-09 23:05:00,2.01934,2.01959,2.01911,2.01922,50000000.0
2009-11-09 23:10:00,2.01926,2.02002,2.01926,2.01979,37000000.0
2009-11-09 23:15:00,2.01986,2.01999,2.01937,2.0195,48000000.0
2009-11-09 23:20:00,2.01927,2.02013,2.01736,2.01763,34000000.0
2009-11-09 23:25:00,2.0177,2.0177,2.01575,2.01594,67000000.0
2009-11-09 23:30:00,2.01591,2.01599,2.0157,2.01595,56000000.0
2009-11-09 23:35:00,2.01609,2.01657,2.01542,2.01633,47000000.0
2009-11-09 23:40:00,2.01658,2.01713,2.01642,2.01666,64000000.0
2009-11-09 23:45:00,2.01694,2.01861,2.01694,2.01844,37000000.0
2009-11-09 23:50:00,2.01851,2.01868,2.01766,2.01802,40000000.0
2009-11-09 23:55:00,2.01827,2.01831,2.01706,2.01706,72000000.0
2009-11-10 00:00:00,2.0166,2.01772,2.01631,2.01763,46000000.0
2009-11-10 00:05:00,2.01765,2.01851,2.01718,2.01851,41000000.0
2009-11-10 00:10:00,2.01833,2.01833,2.01744,2.01819,57000000.0
2009-11-10 00:15:00,2.0182,2.01838,2.01711,2.01721,39000000.0
2009-11-10 00:20:00,2.01701,2.01718,2.01672,2.0168,40000000.0
2009-11-10 00:25:00,2.01677,2.017,2.01622,2.01682,43000000.0
2009-11-10 00:30:00,2.01665,2.01675,2.01527,2.01536,52000000.0
2009-11-10 00:35:00,2.0154,2.01582,2.01394,2.01568,34000000.0
2009-11-10 00:40:00,2.01567,2.01633,2.01479,2.01505,32000000.0
2009-11-10 00:45:00,2.01509,2.01509,2.01382,2.01441,51000000.0
2009-11-10 00:50:00,2.01403,2.01417,2.01357,2.01398,44000000.0
2009-11-10 00:55:00,2.01396,2.01397,2.01337,2.01358,36000000.0
2009-11-10 01:00:00,2.01371,2.01386,2.013,2.013,54000000.0
2009-11-10 01:05:00,2.01302,2.01408,2.01176,2.01408,33000000.0
2009-11-10 01:10:00,2.01402,2.01421,2.01343,2.01351,44000000.0
2009-11-10 01:15:00,2.01346,2.01373,2.0127,2.01334,45000000.0
2009-11-10 01:20:00,2.01335,2.0134,2.01247,2.01291,45000000.0
2009-11-10 01:25:00,2.01324,2.01325,2.01267,2.013,57000000.0
2009-11-10 01:30:00,2.01292,2.01363,2.01273,2.01338,69000000.0
2009-11-10 01:35:00,2.01335,2.01335,2.01141,2.01144,48000000.0
2009-11-10 01:40:00,2.01129,2.01419,2.01106,2.01368,40000000.0
2009-11-10 01:45:00,2.01329,2.0133,2.01239,2.01245,43000000.0
2009-11-10 01:50:00,2.01298,2.01457,2.01298,2.01457,55000000.0
2009-11-10 01:55:00,2.0146,2.01497,2.01456,2.01473,63000000.0
2009-11-10 02:00:00,2.01484,2.01579,2.0128,2.01579,39000000.0
2009-11-10 02:05:00,2.01582,2.01604,2.01527,2.01543,38000000.0
2009-11-10 02:10:00,2.01512,2.01657,2.01471,2.01657,37000000.0
2009-11-10 02:15:00,2.01712,2.01738,2.01666,2.0169,42000000.0
2009-11-10 02:20:00,2.01703,2.01744,2.01613,2.0164,38000000.0
2009-11-10 02:25:00,2.01654,2.01675,2.01634,2.01666,37000000.0
2009-11-10 02:30:00,2.01652,2.01736,2.01614,2.0172,36000000.0
2009-11-10 02:35:00,2.01718,2.01876,2.01718,2.01876,40000000.0
2009-11-10 02:40:00,2.01866,2.01866,2.01749,2.01772,36000000.0
2009-11-10 02:45:00,2.01759,2.01876,2.01751,2.01876,37000000.0
2009-11-10 02:50:00,2.01839,2.01887,2.01792,2.0185,38000000.0
2009-11-10 02:55:00,2.01865,2.01922,2.01823,2.01922,42000000.0
2009-11-10 03:00:00,2.01917,2.0215,2.01917,2.02028,40000000.0
2009-11-10 03:05:00,2.02057,2.02057,2.01972,2.01987,36000000.0
2009-11-10 03:10:00,2.01982,2.02004,2.01937,2.01984,33000000.0
2009-11-10 03:15:00,2.01981,2.02028,2.01947,2.02,47000000.0
2009-11-10 03:20:00,2.02033,2.02045,2.01972,2.02011,39000000.0
2009-11-10 03:25:00,2.02028,2.02118,2.02014,2.02102,39000000.0
2009-11-10 03:30:00,2.02101,2.02185,2.02093,2.02129,39000000.0
2009-11-10 03:35:00,2.02144,2.02193,2.02116,2.02116,42000000.0
2009-11-10 03:40:00,2.02138,2.02248,2.02112,2.02225,36000000.0
2009-11-10 03:45:00,2.02186,2.02186,2.02093,2.02093,42000000.0
2009-11-10 03:50:00,2.02096,2.02124,2.02061,2.02101,42000000.0
2009-11-10 03:55:00,2.02101,2.02179,2.02092,2.02111,36000000.0
2009-11-10 04:00:00,2.02092,2.02149,2.02059,2.0211,35000000.0
2009-11-10 04:05:00,2.02053,2.02139,2.0187,2.02113,43000000.0
2009-11-10 04:10:00,2.02139,2.02179,2.02103,2.02103,40000000.0
2009-11-10 04:15:00,2.02115,2.02176,2.02102,2.02164,31000000.0
2009-11-10 04:20:00,2.02135,2.02189,2.0212,2.02178,38000000.0
2009-11-10 04:25:00,2.02137,2.0219,2.02112,2.02186,42000000.0
2009-11-10 04:30:00,2.02181,2.022,2.02125,2.02125,42000000.0
2009-11-10 04:35:00,2.02118,2.02188,2.02118,2.02181,38000000.0
2009-11-10 04:40:00,2.02195,2.02213,2.02118,2.02118,42000000.0
2009-11-10 04:45:00,2.02134,2.02186,2.02114,2.02186,37000000.0
2009-11-10 04:50:00,2.02195,2.02204,2.02039,2.02039,35000000.0
2009-11-10 04:55:00,2.02027,2.02047,2.01956,2.02037,38000000.0
2009-11-10 05:00:00,2.02011,2.02051,2.01934,2.02051,34000000.0
2009-11-10 05:05:00,2.02046,2.02194,2.02043,2.02194,38000000.0
2009-11-10 05:10:00,2.0223,2.02317,2.02213,2.02317,41000000.0
2009-11-10 05:15:00,2.02322,2.02326,2.02252,2.0227,34000000.0
2009-11-10 05:20:00,2.02285,2.0231,2.0225,2.02293,42000000.0
2009-11-10 05:25:00,2.0231,2.02362,2.02205,2.02356,37000000.0
2009-11-10 05:30:00,2.02402,2.02501,2.02392,2.02403,43000000.0
2009-11-10 05:35:00,2.0236,2.0236,2.02185,2.02243,37000000.0
2009-11-10 05:40:00,2.02236,2.02286,2.02036,2.02209,36000000.0
2009-11-10 05:45:00,2.02225,2.0226,2.02144,2.02144,40000000.0
2009-11-10 05:50:00,2.02159,2.02188,2.02146,2.02152,37000000.0
2009-11-10 05:55:00,2.02153,2.02156,2.02096,2.02131,38000000.0
2009-11-10 06:00:00,2.02094,2.02179,2.02094,2.02179,37000000.0
2009-11-10 06:05:00,2.022,2.02205,2.02161,2.02176,34000000.0
2009-11-10 06:10:00,2.02156,2.02202,2.02124,2.02169,39000000.0
2009-11-10 06:15:00,2.02179,2.02212,2.02132,2.0219,33000000.0
2009-11-10 06:20:00,2.02194,2.02242,2.02183,2.0223,44000000.0
2009-11-10 06:25:00,2.02236,2.02258,2.02219,2.02243,45000000.0
2009-11-10 06:30:00,2.02251,2.02283,2.0224,2.02254,36000000.0
2009-11-10 06:35:00,2.02236,2.0238,2.02236,2.02334,35000000.0
2009-11-10 06:40:00,2.02337,2.02344,2.02212,2.02249,33000000.0
2009-11-10 06:45:00,2.02264,2.0227,2.0219,2.02208,35000000.0
2009-11-10 06:50:00,2.02211,2.02271,2.02182,2.02241,44000000.0
2009-11-10 06:55:00,2.02199,2.02287,2.02185,2.02282,35000000.0
2009-11-10 07:00:00,2.02288,2.02288,2.0225,2.02281,31000000.0
2009-11-10 07:05:00,2.0229,2.02306,2.02213,2.0229,35000000.0
2009-11-10 07:10:00,2.02336,2.02506,2.02332,2.02503,37000000.0
2009-11-10 07:15:00,2.02492,2.02521,2.02429,2.02508,36000000.0
2009-11-10 07:20:00,2.02487,2.02593,2.02468,2.02568,41000000.0
2009-11-10 07:25:00,2.02585,2.02585,2.02501,2.02554,37000000.0
2009-11-10 07:30:00,2.026,2.02719,2.0259,2.02679,44000000.0
2009-11-10 07:35:00,2.02684,2.02782,2.02683,2.02689,34000000.0
2009-11-10 07:40:00,2.02698,2.02772,2.02668,2.02712,42000000.0
2009-11-10 07:45:00,2.02734,2.0278,2.02695,2.02697,39000000.0
2009-11-10 07:50:00,2.0269,2.02749,2.02621,2.02648,36000000.0
2009-11-10 07:55:00,2.02655,2.02663,2.02517,2.02529,36000000.0
2009-11-10 08:00:00,2.02528,2.02625,2.02528,2.02583,41000000.0
2009-11-10 08:05:00,2.02587,2.02806,2.02533,2.02789,36000000.0
2009-11-10 08:10:00,2.02768,2.0282,2.02607,2.02626,37000000.0
2009-11-10 08:15:00,2.0262,2.02662,2.02532,2.02549,36000000.0
2009-11-10 08:20:00,2.02547,2.02578,2.02517,2.0255,38000000.0
2009-11-10 08:25:00,2.02546,2.02546,2.02461,2.02518,39000000.0
2009-11-10 08:30:00,2.02523,2.02634,2.02502,2.02626,38000000.0
2009-11-10 08:35:00,2.02615,2.02676,2.02586,2.02603,41000000.0
2009-11-10 08:40:00,2.02706,2.02717,2.0257,2.02589,42000000.0
2009-11-10 08:45:00,2.02588,2.02641,2.02449,2.02545,37000000.0
2009-11-10 08:50:00,2.02551,2.02569,2.02446,2.02452,40000000.0
2009-11-10 08:55:00,2.02444,2.02444,2.02295,2.02377,36000000.0
2009-11-10 09:00:00,2.02326,2.02481,2.02307,2.02479,41000000.0
2009-11-10 09:05:00,2.02493,2.0257,2.02465,2.02561,36000000.0
2009-11-10 09:10:00,2.02569,2.02609,2.02542,2.02576,44000000.0
2009-11-10 09:15:00,2.02576,2.02576,2.02534,2.02576,41000000.0
2009-11-10 09:20:00,2.02569,2.02569,2.0251,2.02526,38000000.0
2009-11-10 09:25:00,2.0251,2.02633,2.02496,2.02633,46000000.0
2009-11-10 09:30:00,2.02647,2.02647,2.02507,2.02526,36000000.0
2009-11-10 09:35:00,2.02515,2.02523,2.02248,2.02467,47000000.0
2009-11-10 09:40:00,2.02451,2.02485,2.02394,2.02471,42000000.0
2009-11-10 09:45:00,2.02464,2.02464,2.02354,2.02365,46000000.0
2009-11-10 09:50:00,2.0236,2.02559,2.02353,2.02549,44000000.0
2009-11-10 09:55:00,2.02564,2.02573,2.02507,2.02566,37000000.0
2009-11-10 10:00:00,2.02555,2.02605,2.02482,2.02566,42000000.0
2009-11-10 10:05:00,2.026,2.02765,2.0259,2.02765,37000000.0
2009-11-10 10:10:00,2.0278,2.0278,2.02582,2.02616,37000000.0
2009-11-10 10:15:00,2.02596,2.02628,2.02577,2.02628,45000000.0
2009-11-10 10:20:00,2.0263,2.02634,2.02501,2.02544,36000000.0
2009-11-10 10:25:00,2.02553,2.02671,2.02526,2.02663,45000000.0
2009-11-10 10:30:00,2.02676,2.02748,2.02676,2.0272,38000000.0
2009-11-10 10:35:00,2.02752,2.02825,2.02743,2.02787,41000000.0
2009-11-10 10:40:00,2.02784,2.02796,2.0273,2.02789,36000000.0
2009-11-10 10:45:00,2.02777,2.02789,2.02549,2.02553,40000000.0
2009-11-10 10:50:00,2.0256,2.02569,2.02505,2.02563,44000000.0
2009-11-10 10:55:00,2.02528,2.02546,2.02333,2.02478,34000000.0
2009-11-10 11:00:00,2.02437,2.02445,2.02288,2.02391,41000000.0
2009-11-10 11:05:00,2.02391,2.02391,2.02326,2.02329,37000000.0
2009-11-10 11:10:00,2.02317,2.02339,2.02215,2.02339,47000000.0
2009-11-10 11:15:00,2.02294,2.02294,2.02102,2.02211,42000000.0
2009-11-10 11:20:00,2.02254,2.02376,2.02182,2.02376,35000000.0
2009-11-10 11:25:00,2.02392,2.02416,2.02282,2.023,42000000.0
2009-11-10 11:30:00,2.02297,2.02297,2.02067,2.02119,43000000.0
2009-11-10 11:35:00,2.02127,2.02165,2.01937,2.01945,43000000.0
2009-11-10 11:40:00,2.01978,2.02026,2.01978,2.02012,41000000.0
2009-11-10 11:45:00,2.01994,2.02054,2.01974,2.02053,44000000.0
2009-11-10 11:50:00,2.02059,2.0209,2.02026,2.02045,44000000.0
2009-11-10 11:55:00,2.0203,2.02079,2.02022,2.02027,41000000.0
2009-11-10 12:00:00,2.02048,2.02259,2.02045,2.02183,43000000.0
2009-11-10 12:05:00,2.02179,2.02193,2.02048,2.02174,42000000.0
2009-11-10 12:10:00,2.02225,2.02269,2.02093,2.02101,38000000.0
2009-11-10 12:15:00,2.02106,2.02203,2.02072,2.02107,44000000.0
2009-11-10 12:20:00,2.02114,2.02114,2.01827,2.0207,39000000.0
2009-11-10 12:25:00,2.02117,2.02126,2.0202,2.02107,39000000.0
2009-11-10 12:30:00,2.02122,2.02182,2.02119,2.02157,39000000.0
2009-11-10 12:35:00,2.02159,2.02182,2.02112,2.02154,42000000.0
2009-11-10 12:40:00,2.02145,2.02195,2.02032,2.02032,37000000.0
2009-11-10 12:45:00,2.01977,2.02007,2.01886,2.01886,37000000.0
2009-11-10 12:50:00,2.0188,2.01998,2.01818,2.01996,41000000.0
2009-11-10 12:55:00,2.02017,2.02124,2.01993,2.02124,37000000.0
2009-11-10 13:00:00,2.02132,2.02145,2.02112,2.02145,35000000.0
2009-11-10 13:05:00,2.02141,2.02196,2.02115,2.02115,41000000.0
2009-11-10 13:10:00,2.02123,2.02199,2.02112,2.02199,40000000.0
2009-11-10 13:15:00,2.0213,2.0213,2.01969,2.02037,40000000.0
2009-11-10 13:20:00,2.02026,2.02044,2.01971,2.02044,41000000.0
2009-11-10 13:25:00,2.02038,2.02133,2.02038,2.02119,61000000.0
2009-11-10 13:30:00,2.02123,2.02123,2.02042,2.02057,75000000.0
2009-11-10 13:35:00,2.02082,2.02183,2.02041,2.02183,84000000.0
2009-11-10 13:40:00,2.02182,2.02203,2.02086,2.02086,86000000.0
2009-11-10 13:45:00,2.02057,2.02175,2.02057,2.02175,104000000.0
2009-11-10 13:50:00,2.0216,2.02237,2.02128,2.02237,128000000.0
2009-11-10 13:55:00,2.02235,2.02347,2.02235,2.02346,124000000.0
2009-11-10 14:00:00,2.02355,2.02366,2.02309,2.02309,144000000.0
2009-11-10 14:05:00,2.02234,2.02234,2.02201,2.02225,144000000.0
2009-11-10 14:10:00,2.02209,2.02228,2.02185,2.0222,101000000.0
2009-11-10 14:15:00,2.02222,2.02241,2.02076,2.02084,145000000.0
2009-11-10 14:20:00,2.02102,2.02163,2.02058,2.02098,143000000.0
2009-11-10 14:25:00,2.02091,2.02174,2.02091,2.02118,118000000.0
2009-11-10 14:30:00,2.02122,2.02122,2.02036,2.02057,128000000.0
2009-11-10 14:35:00,2.02079,2.02103,2.02046,2.02064,165000000.0
2009-11-10 14:40:00,2.02075,2.02098,2.02019,2.02026,141000000.0
2009-11-10 14:45:00,2.02011,2.02134,2.02008,2.02091,104000000.0
2009-11-10 14:50:00,2.02104,2.02142,2.02043,2.02043,126000000.0
2009-11-10 14:55:00,2.02089,2.02221,2.02089,2.02184,91000000.0
2009-11-10 15:00:00,2.02194,2.02202,2.02026,2.02052,131000000.0
2009-11-10 15:05:00,2.02071,2.02149,2.0207,2.02076,129000000.0
2009-11-10 15:10:00,2.0209,2.0217,2.02064,2.02153,160000000.0
2009-11-10 15:15:00,2.02141,2.02235,2.02091,2.02182,82000000.0
2009-11-10 15:20:00,2.02149,2.02209,2.02123,2.0213,110000000.0
2009-11-10 15:25:00,2.02137,2.02162,2.01858,2.01862,188000000.0
2009-11-10 15:30:00,2.01893,2.02164,2.01893,2.02064,208000000.0
2009-11-10 15:35:00,2.02039,2.02068,2.01985,2.01985,178000000.0
2009-11-10 15:40:00,2.01959,2.01993,2.01939,2.01944,180000000.0
2009-11-10 15:45:00,2.01951,2.01966,2.01895,2.01955,149000000.0
2009-11-10 15:50:00,2.0197,2.02078,2.0197,2.02055,112000000.0
2009-11-10 15:55:00,2.02046,2.02057,2.01909,2.01938,150000000.0
2009-11-10 16:00:00,2.01938,2.01976,2.01908,2.01952,200000000.0
2009-11-10 16:05:00,2.01968,2.01984,2.01877,2.01878,188000000.0
2009-11-10 16:10:00,2.01868,2.01899,2.01805,2.01811,169000000.0
2009-11-10 16:15:00,2.01829,2.01907,2.01829,2.01876,185000000.0
2009-11-10 16:20:00,2.01881,2.01884,2.01843,2.01853,231000000.0
2009-11-10 16:25:00,2.01844,2.01886,2.01839,2.01844,173000000.0
2009-11-10 16:30:00,2.01845,2.01874,2.01713,2.01715,183000000.0
2009-11-10 16:35:00,2.01708,2.0179,2.0166,2.01786,229000000.0
2009-11-10 16:40:00,2.01785,2.01834,2.01637,2.01721,218000000.0
2009-11-10 16:45:00,2.01722,2.01767,2.0164,2.01667,236000000.0
2009-11-10 16:50:00,2.01627,2.01627,2.01516,2.01516,142000000.0
2009-11-10 16:55:00,2.01521,2.01708,2.01505,2.01708,178000000.0
2009-11-10 17:00:00,2.01711,2.01761,2.01692,2.0172,176000000.0
2009-11-10 17:05:00,2.01728,2.01783,2.01648,2.01666,206000000.0
2009-11-10 17:10:00,2.01661,2.01682,2.01609,2.01674,165000000.0
2009-11-10 17:15:00,2.01703,2.01739,2.01607,2.01631,139000000.0
2009-11-10 17:20:00,2.01618,2.01649,2.0146,2.0146,140000000.0
2009-11-10 17:25:00,2.01446,2.01481,2.0139,2.01405,157000000.0
2009-11-10 17:30:00,2.01419,2.01517,2.01389,2.01511,301000000.0
2009-11-10 17:35:00,2.01515,2.01626,2.01515,2.01608,233000000.0
2009-11-10 17:40:00,2.01607,2.01894,2.01592,2.01894,225000000.0
2009-11-10 17:45:00,2.01903,2.01951,2.01885,2.01939,303000000.0
2009-11-10 17:50:00,2.0194,2.02017,2.01928,2.02008,232000000.0
2009-11-10 17:55:00,2.02011,2.02011,2.01905,2.01965,196000000.0
2009-11-10 18:00:00,2.02011,2.02028,2.01929,2.01929,190000000.0
2009-11-10 18:05:00,2.01908,2.01929,2.01858,2.01883,196000000.0
2009-11-10 18:10:00,2.01847,2.02139,2.01821,2.02134,136000000.0
2009-11-10 18:15:00,2.02109,2.02121,2.02037,2.0208,226000000.0
2009-11-10 18:20:00,2.02055,2.02088,2.01991,2.02002,228000000.0
2009-11-10 18:25:00,2.0199,2.02017,2.01933,2.0199,151000000.0
2009-11-10 18:30:00,2.01975,2.02134,2.01948,2.02134,194000000.0
2009-11-10 18:35:00,2.02077,2.021,2.01902,2.01902,273000000.0
2009-11-10 18:40:00,2.01856,2.01856,2.01748,2.01772,232000000.0
2009-11-10 18:45:00,2.01776,2.01793,2.01684,2.01749,216000000.0
2009-11-10 18:50:00,2.0172,2.01775,2.0172,2.01748,129000000.0
2009-11-10 18:55:00,2.01801,2.01842,2.01718,2.01842,98000000.0
2009-11-10 19:00:00,2.01828,2.02204,2.01826,2.0215,129000000.0
2009-11-10 19:05:00,2.02166,2.02181,2.02053,2.02053,232000000.0
2009-11-10 19:10:00,2.02058,2.02113,2.02043,2.02081,148000000.0
2009-11-10 19:15:00,2.02094,2.02115,2.02033,2.02044,123000000.0
2009-11-10 19:20:00,2.02039,2.02157,2.01989,2.02136,120000000.0
2009-11-10 19:25:00,2.0219,2.02216,2.02121,2.02172,216000000.0
2009-11-10 19:30:00,2.0217,2.02208,2.02094,2.0211,154000000.0
2009-11-10 19:35:00,2.02141,2.02147,2.01996,2.02006,101000000.0
2009-11-10 19:40:00,2.01983,2.01997,2.01922,2.01953,94000000.0
2009-11-10 19:45:00,2.01958,2.02029,2.01861,2.02029,118000000.0
2009-11-10 19:50:00,2.02046,2.0207,2.01999,2.02004,93000000.0
2009-11-10 19:55:00,2.01976,2.01992,2.0194,2.0198,106000000.0
2009-11-10 20:00:00,2.01997,2.0213,2.01997,2.0213,101000000.0
2009-11-10 20:05:00,2.02124,2.02129,2.02027,2.02061,97000000.0
2009-11-10 20:10:00,2.0206,2.02061,2.01975,2.01979,77000000.0
2009-11-10 20:15:00,2.01994,2.02045,2.01966,2.02022,82000000.0
2009-11-10 20:20:00,2.02028,2.02054,2.02005,2.02033,54000000.0
2009-11-10 20:25:00,2.02051,2.02051,2.01975,2.01998,76000000.0
2009-11-10 20:30:00,2.02018,2.0204,2.02,2.02007,106000000.0
2009-11-10 20:35:00,2.02005,2.02021,2.01876,2.01888,60000000.0
2009-11-10 20:40:00,2.01881,2.01928,2.01847,2.01913,49000000.0
2009-11-10 20:45:00,2.01911,2.01966,2.01906,2.01945,61000000.0
2009-11-10 20:50:00,2.01967,2.02004,2.01957,2.01979,59000000.0
2009-11-10 20:55:00,2.01996,2.02022,2.0196,2.01966,56000000.0
2009-11-10 21:00:00,2.01976,2.01999,2.01898,2.01932,66000000.0
2009-11-10 21:05:00,2.01944,2.01969,2.01904,2.01941,46000000.0
2009-11-10 21:10:00,2.01932,2.01975,2.01757,2.01913,41000000.0
2009-11-10 21:15:00,2.01918,2.01948,2.01848,2.01848,39000000.0
2009-11-10 21:20:00,2.01854,2.01891,2.01802,2.01805,45000000.0
2009-11-10 21:25:00,2.01782,2.01794,2.01756,2.01773,88000000.0
2009-11-10 21:30:00,2.01797,2.01845,2.01793,2.01821,37000000.0
2009-11-10 21:35:00,2.01826,2.01835,2.01765,2.01782,72000000.0
2009-11-10 21:40:00,2.01799,2.01842,2.01753,2.01758,61000000.0
2009-11-10 21:45:00,2.01747,2.01761,2.01704,2.01746,48000000.0
2009-11-10 21:50:00,2.01734,2.0185,2.01725,2.01828,45000000.0
2009-11-10 21:55:00,2.01823,2.01835,2.01465,2.01468,87000000.0
2009-11-10 22:00:00,2.0155,2.02024,2.0155,2.01906,86000000.0
2009-11-10 22:05:00,2.01885,2.01914,2.01837,2.01871,82000000.0
2009-11-10 22:10:00,2.01844,2.01848,2.01801,2.01836,57000000.0
2009-11-10 22:15:00,2.0187,2.0191,2.01838,2.01843,47000000.0
2009-11-10 22:20:00,2.01849,2.01894,2.01774,2.01828,54000000.0
2009-11-10 22:25:00,2.01802,2.01802,2.01716,2.01734,43000000.0
2009-11-10 22:30:00,2.01739,2.01813,2.01738,2.01813,125000000.0
2009-11-10 22:35:00,2.01822,2.01855,2.01762,2.01763,107000000.0
2009-11-10 22:40:00,2.01767,2.01822,2.01767,2.01821,53000000.0
2009-11-10 22:45:00,2.01821,2.01835,2.0181,2.01816,57000000.0
2009-11-10 22:50:00,2.01817,2.01828,2.01804,2.01811,53000000.0
2009-11-10 22:55:00,2.01799,2.01837,2.01776,2.01825,40000000.0
2009-11-10 23:00:00,2.01819,2.01834,2.01782,2.01789,52000000.0
2009-11-10 23:05:00,2.01765,2.01765,2.01596,2.01596,50000000.0
2009-11-10 23:10:00,2.01592,2.01618,2.01556,2.01575,37000000.0
2009-11-10 23:15:00,2.01563,2.0157,2.01532,2.01553,43000000.0
2009-11-10 23:20:00,2.01557,2.01568,2.01547,2.01547,34000000.0
2009-11-10 23:25:00,2.01545,2.01567,2.01487,2.01544,67000000.0
2009-11-10 23:30:00,2.01545,2.01555,2.01422,2.01451,56000000.0
2009-11-10 23:35:00,2.01462,2.01472,2.01444,2.0146,47000000.0
2009-11-10 23:40:00,2.01467,2.01467,2.014,2.01431,64000000.0
2009-11-10 23:45:00,2.01448,2.01498,2.01429,2.01492,41000000.0
2009-11-10 23:50:00,2.01474,2.0152,2.0147,2.01485,40000000.0
2009-11-10 23:55:00,2.01519,2.01539,2.01455,2.01526,72000000.0
2009-11-11 00:00:00,2.0149,2.01526,2.01446,2.01481,46000000.0
2009-11-11 00:05:00,2.01531,2.01577,2.01493,2.01531,41000000.0
2009-11-11 00:10:00,2.01521,2.01602,2.01508,2.01528,57000000.0
2009-11-11 00:15:00,2.01517,2.01533,2.01484,2.01526,39000000.0
2009-11-11 00:20:00,2.01497,2.01555,2.01488,2.01527,40000000.0
2009-11-11 00:25:00,2.01532,2.01545,2.0147,2.01489,43000000.0
2009-11-11 00:30:00,2.01488,2.01556,2.01488,2.01541,52000000.0
2009-11-11 00:35:00,2.01544,2.01581,2.01361,2.01581,34000000.0
2009-11-11 00:40:00,2.01561,2.01651,2.01521,2.01636,35000000.0
2009-11-11 00:45:00,2.01624,2.01696,2.01619,2.01652,51000000.0
2009-11-11 00:50:00,2.01655,2.0171,2.01643,2.01708,44000000.0
2009-11-11 00:55:00,2.01704,2.01797,2.01667,2.01797,36000000.0
2009-11-11 01:00:00,2.01832,2.01832,2.01713,2.01741,54000000.0
2009-11-11 01:05:00,2.01723,2.01822,2.01707,2.01822,33000000.0
2009-11-11 01:10:00,2.01849,2.01856,2.01718,2.0177,50000000.0
2009-11-11 01:15:00,2.01773,2.01823,2.01749,2.0176,45000000.0
2009-11-11 01:20:00,2.01768,2.01801,2.01758,2.0178,45000000.0
2009-11-11 01:25:00,2.01814,2.01891,2.01814,2.01853,57000000.0
2009-11-11 01:30:00,2.01876,2.02106,2.01871,2.01981,75000000.0
2009-11-11 01:35:00,2.01957,2.02194,2.01941,2.02166,48000000.0
2009-11-11 01:40:00,2.02143,2.02152,2.02064,2.02081,40000000.0
2009-11-11 01:45:00,2.02086,2.02097,2.01996,2.02016,43000000.0
2009-11-11 01:50:00,2.02066,2.02158,2.02066,2.02158,55000000.0
2009-11-11 01:55:00,2.0216,2.02179,2.02132,2.02168,57000000.0
2009-11-11 02:00:00,2.02242,2.0228,2.02027,2.02184,35000000.0
2009-11-11 02:05:00,2.0218,2.02242,2.0217,2.02226,44000000.0
2009-11-11 02:10:00,2.0222,2.0223,2.02116,2.02149,35000000.0
2009-11-11 02:15:00,2.02148,2.02177,2.02121,2.02166,46000000.0
2009-11-11 02:20:00,2.0215,2.0217,2.02051,2.02051,38000000.0
2009-11-11 02:25:00,2.0203,2.0203,2.01843,2.01874,37000000.0
2009-11-11 02:30:00,2.01876,2.01876,2.01775,2.01777,36000000.0
2009-11-11 02:35:00,2.01788,2.01821,2.01747,2.01747,40000000.0
2009-11-11 02:40:00,2.01769,2.01844,2.01758,2.01844,36000000.0
2009-11-11 02:45:00,2.01857,2.01869,2.01759,2.01823,37000000.0
2009-11-11 02:50:00,2.01825,2.01859,2.01825,2.01859,36000000.0
2009-11-11 02:55:00,2.01848,2.01894,2.01745,2.01894,42000000.0
2009-11-11 03:00:00,2.0192,2.01929,2.01828,2.01828,37000000.0
2009-11-11 03:05:00,2.01828,2.01878,2.01796,2.0183,36000000.0
2009-11-11 03:10:00,2.0182,2.01825,2.01746,2.01796,33000000.0
2009-11-11 03:15:00,2.01807,2.01836,2.01759,2.01801,41000000.0
2009-11-11 03:20:00,2.01809,2.01841,2.01774,2.01841,34000000.0
2009-11-11 03:25:00,2.01849,2.01851,2.01785,2.01828,39000000.0
2009-11-11 03:30:00,2.01835,2.01835,2.0181,2.01835,39000000.0
2009-11-11 03:35:00,2.01841,2.0185,2.01761,2.01801,42000000.0
2009-11-11 03:40:00,2.01823,2.01896,2.01804,2.01858,36000000.0
2009-11-11 03:45:00,2.01836,2.01849,2.01769,2.01835,42000000.0
2009-11-11 03:50:00,2.01837,2.01844,2.01783,2.01804,42000000.0
2009-11-11 03:55:00,2.01794,2.01829,2.01763,2.01808,36000000.0
2009-11-11 04:00:00,2.01804,2.01804,2.01687,2.01691,40000000.0
2009-11-11 04:05:00,2.01724,2.01873,2.01584,2.0185,41000000.0
2009-11-11 04:10:00,2.01835,2.01934,2.01721,2.0191,40000000.0
2009-11-11 04:15:00,2.01879,2.02171,2.01864,2.02171,31000000.0
2009-11-11 04:20:00,2.02152,2.02286,2.02147,2.02168,38000000.0
2009-11-11 04:25:00,2.02189,2.02218,2.02125,2.02181,42000000.0
2009-11-11 04:30:00,2.0215,2.02151,2.0203,2.02071,42000000.0
2009-11-11 04:35:00,2.02078,2.0212,2.02044,2.02089,38000000.0
2009-11-11 04:40:00,2.02097,2.02107,2.0201,2.02025,38000000.0
2009-11-11 04:45:00,2.02057,2.02072,2.02033,2.02067,39000000.0
2009-11-11 04:50:00,2.02058,2.02084,2.01976,2.01991,35000000.0
2009-11-11 04:55:00,2.01998,2.02001,2.0191,2.01929,38000000.0
2009-11-11 05:00:00,2.01896,2.01974,2.01896,2.01966,34000000.0
2009-11-11 05:05:00,2.0196,2.02064,2.0196,2.02064,40000000.0
2009-11-11 05:10:00,2.02075,2.02116,2.02069,2.02087,41000000.0
2009-11-11 05:15:00,2.02118,2.02118,2.02031,2.02031,34000000.0
2009-11-11 05:20:00,2.02059,2.02068,2.02015,2.02038,42000000.0
2009-11-11 05:25:00,2.02043,2.02099,2.02043,2.02082,37000000.0
2009-11-11 05:30:00,2.02082,2.02231,2.02031,2.02229,43000000.0
2009-11-11 05:35:00,2.02201,2.02201,2.02109,2.02128,34000000.0
2009-11-11 05:40:00,2.02115,2.02139,2.01917,2.02118,36000000.0
2009-11-11 05:45:00,2.02125,2.02263,2.02067,2.02251,40000000.0
2009-11-11 05:50:00,2.02258,2.02258,2.02179,2.02245,37000000.0
2009-11-11 05:55:00,2.02211,2.02211,2.02134,2.0217,38000000.0
2009-11-11 06:00:00,2.02141,2.02161,2.02066,2.0208,37000000.0
2009-11-11 06:05:00,2.02115,2.02121,2.02063,2.02066,34000000.0
2009-11-11 06:10:00,2.02046,2.02088,2.02028,2.02052,39000000.0
2009-11-11 06:15:00,2.02096,2.02124,2.02007,2.02065,33000000.0
2009-11-11 06:20:00,2.02069,2.02081,2.0199,2.02062,44000000.0
2009-11-11 06:25:00,2.02055,2.02105,2.02024,2.0209,45000000.0
2009-11-11 06:30:00,2.02084,2.02126,2.02034,2.0208,36000000.0
2009-11-11 06:35:00,2.02066,2.02118,2.0206,2.02081,40000000.0
2009-11-11 06:40:00,2.02099,2.02106,2.02039,2.02097,33000000.0
2009-11-11 06:45:00,2.02091,2.021,2.02067,2.02069,32000000.0
2009-11-11 06:50:00,2.02014,2.02069,2.01982,2.02017,44000000.0
2009-11-11 06:55:00,2.02044,2.02112,2.02044,2.02104,34000000.0
2009-11-11 07:00:00,2.0208,2.0208,2.02011,2.0205,31000000.0
2009-11-11 07:05:00,2.02075,2.02117,2.02006,2.02073,31000000.0
2009-11-11 07:10:00,2.02055,2.02106,2.02055,2.02085,37000000.0
2009-11-11 07:15:00,2.02098,2.02109,2.02066,2.02091,34000000.0
2009-11-11 07:20:00,2.02075,2.02122,2.02068,2.02072,41000000.0
2009-11-11 07:25:00,2.02077,2.02191,2.02077,2.02191,37000000.0
2009-11-11 07:30:00,2.02187,2.02249,2.02167,2.02227,39000000.0
2009-11-11 07:35:00,2.0221,2.02228,2.02158,2.0221,34000000.0
2009-11-11 07:40:00,2.02218,2.02276,2.02218,2.02267,42000000.0
2009-11-11 07:45:00,2.02283,2.02283,2.02207,2.02251,39000000.0
2009-11-11 07:50:00,2.02247,2.02247,2.02114,2.02148,36000000.0
2009-11-11 07:55:00,2.02167,2.02171,2.02018,2.0207,36000000.0
2009-11-11 08:00:00,2.02097,2.02141,2.02055,2.02131,41000000.0
2009-11-11 08:05:00,2.02159,2.02162,2.02059,2.02071,36000000.0
2009-11-11 08:10:00,2.02092,2.02151,2.0209,2.02139,37000000.0
2009-11-11 08:15:00,2.02131,2.02181,2.02103,2.02166,36000000.0
2009-11-11 08:20:00,2.02145,2.02388,2.02145,2.0238,38000000.0
2009-11-11 08:25:00,2.02345,2.02345,2.02287,2.02297,39000000.0
2009-11-11 08:30:00,2.0231,2.02313,2.02202,2.02202,38000000.0
2009-11-11 08:35:00,2.02239,2.02294,2.02215,2.02276,41000000.0
2009-11-11 08:40:00,2.02281,2.02296,2.02263,2.02278,42000000.0
2009-11-11 08:45:00,2.02273,2.02327,2.02175,2.02314,37000000.0
2009-11-11 08:50:00,2.0233,2.0234,2.02241,2.02336,40000000.0
2009-11-11 08:55:00,2.02347,2.02347,2.02298,2.02315,36000000.0
2009-11-11 09:00:00,2.02321,2.02369,2.02303,2.02325,41000000.0
2009-11-11 09:05:00,2.02322,2.02386,2.02292,2.02376,36000000.0
2009-11-11 09:10:00,2.0239,2.0249,2.02306,2.02425,44000000.0
2009-11-11 09:15:00,2.02406,2.02415,2.02366,2.02388,41000000.0
2009-11-11 09:20:00,2.02373,2.02418,2.02359,2.02384,38000000.0
2009-11-11 09:25:00,2.02369,2.02386,2.02325,2.02376,46000000.0
2009-11-11 09:30:00,2.02379,2.02404,2.02265,2.02271,36000000.0
2009-11-11 09:35:00,2.02276,2.02323,2.02124,2.02311,47000000.0
2009-11-11 09:40:00,2.02337,2.02378,2.02275,2.02324,42000000.0
2009-11-11 09:45:00,2.02366,2.02397,2.02214,2.02237,44000000.0
2009-11-11 09:50:00,2.02208,2.0225,2.02127,2.02197,44000000.0
2009-11-11 09:55:00,2.02223,2.02259,2.02179,2.02203,37000000.0
2009-11-11 10:00:00,2.0221,2.02402,2.02168,2.02386,39000000.0
2009-11-11 10:05:00,2.02418,2.02598,2.02418,2.02598,37000000.0
2009-11-11 10:10:00,2.0258,2.02607,2.02394,2.02401,37000000.0
2009-11-11 10:15:00,2.02405,2.02573,2.02397,2.02552,45000000.0
2009-11-11 10:20:00,2.0255,2.02581,2.02362,2.02362,36000000.0
2009-11-11 10:25:00,2.02236,2.02289,2.02121,2.02273,45000000.0
2009-11-11 10:30:00,2.02254,2.02303,2.02218,2.02264,38000000.0
2009-11-11 10:35:00,2.02262,2.02344,2.02239,2.02296,41000000.0
2009-11-11 10:40:00,2.02296,2.02296,2.02208,2.02274,36000000.0
2009-11-11 10:45:00,2.02283,2.02372,2.02257,2.02356,40000000.0
2009-11-11 10:50:00,2.02361,2.02389,2.02282,2.02293,44000000.0
2009-11-11 10:55:00,2.02296,2.02435,2.02125,2.02416,34000000.0
2009-11-11 11:00:00,2.0242,2.0242,2.02268,2.02338,41000000.0
2009-11-11 11:05:00,2.02346,2.02354,2.0231,2.02338,37000000.0
2009-11-11 11:10:00,2.02334,2.02427,2.02257,2.02414,47000000.0
2009-11-11 11:15:00,2.02418,2.02418,2.02276,2.02298,42000000.0
2009-11-11 11:20:00,2.0228,2.02281,2.02204,2.02254,35000000.0
2009-11-11 11:25:00,2.02262,2.02279,2.02153,2.02192,42000000.0
2009-11-11 11:30:00,2.02153,2.02287,2.02138,2.02264,43000000.0
2009-11-11 11:35:00,2.02268,2.02298,2.02155,2.02287,41000000.0
2009-11-11 11:40:00,2.02317,2.02345,2.02303,2.02332,41000000.0
2009-11-11 11:45:00,2.023,2.02322,2.02235,2.02277,44000000.0
2009-11-11 11:50:00,2.02272,2.02358,2.02254,2.02317,44000000.0
2009-11-11 11:55:00,2.02321,2.02392,2.02311,2.02392,43000000.0
2009-11-11 12:00:00,2.02424,2.02467,2.02424,2.02442,43000000.0
2009-11-11 12:05:00,2.02416,2.0249,2.02396,2.02451,42000000.0
2009-11-11 12:10:00,2.02471,2.02605,2.02441,2.02602,38000000.0
2009-11-11 12:15:00,2.02614,2.02626,2.02557,2.02608,44000000.0
2009-11-11 12:20:00,2.02607,2.02748,2.02534,2.02688,39000000.0
2009-11-11 12:25:00,2.02686,2.02712,2.02594,2.02594,39000000.0
2009-11-11 12:30:00,2.02582,2.02582,2.02468,2.02573,39000000.0
2009-11-11 12:35:00,2.02588,2.02689,2.02575,2.02683,42000000.0
2009-11-11 12:40:00,2.02686,2.028,2.02686,2.02718,37000000.0
2009-11-11 12:45:00,2.02674,2.02734,2.02662,2.0268,37000000.0
2009-11-11 12:50:00,2.02708,2.02721,2.02632,2.02634,41000000.0
2009-11-11 12:55:00,2.02636,2.02666,2.0259,2.0266,37000000.0
2009-11-11 13:00:00,2.02655,2.02878,2.0264,2.02838,35000000.0
2009-11-11 13:05:00,2.02813,2.02813,2.02697,2.02709,43000000.0
2009-11-11 13:10:00,2.02713,2.02779,2.02537,2.02546,40000000.0
2009-11-11 13:15:00,2.02519,2.02525,2.02483,2.02507,40000000.0
2009-11-11 13:20:00,2.02518,2.02654,2.02496,2.02628,41000000.0
2009-11-11 13:25:00,2.02623,2.02648,2.02548,2.02564,61000000.0
2009-11-11 13:30:00,2.02599,2.02736,2.02598,2.02644,75000000.0
2009-11-11 13:35:00,2.02643,2.02651,2.0257,2.02601,84000000.0
2009-11-11 13:40:00,2.02599,2.02678,2.02599,2.0262,86000000.0
2009-11-11 13:45:00,2.02608,2.02689,2.02606,2.02666,104000000.0
2009-11-11 13:50:00,2.02664,2.02677,2.02592,2.02658,128000000.0
2009-11-11 13:55:00,2.02641,2.02695,2.02629,2.0269,124000000.0
2009-11-11 14:00:00,2.02702,2.0279,2.02696,2.0279,144000000.0
2009-11-11 14:05:00,2.02794,2.02824,2.02788,2.02806,144000000.0
2009-11-11 14:10:00,2.02811,2.02919,2.02801,2.02908,101000000.0
2009-11-11 14:15:00,2.02914,2.02935,2.02742,2.02742,145000000.0
2009-11-11 14:20:00,2.02752,2.02814,2.02752,2.028,143000000.0
2009-11-11 14:25:00,2.02803,2.02897,2.02803,2.02893,118000000.0
2009-11-11 14:30:00,2.02888,2.02894,2.02861,2.02886,128000000.0
2009-11-11 14:35:00,2.02886,2.02886,2.02831,2.02838,165000000.0
2009-11-11 14:40:00,2.02844,2.02893,2.02832,2.0284,141000000.0
2009-11-11 14:45:00,2.02835,2.02841,2.02759,2.028,104000000.0
2009-11-11 14:50:00,2.02803,2.02898,2.02761,2.0285,126000000.0
2009-11-11 14:55:00,2.0285,2.02871,2.02822,2.02866,91000000.0
2009-11-11 15:00:00,2.02817,2.02817,2.02739,2.02762,131000000.0
2009-11-11 15:05:00,2.02741,2.02795,2.02707,2.02707,129000000.0
2009-11-11 15:10:00,2.02692,2.02705,2.02636,2.02659,160000000.0
2009-11-11 15:15:00,2.02656,2.0275,2.02647,2.0275,82000000.0
2009-11-11 15:20:00,2.02742,2.0275,2.02661,2.0272,110000000.0
2009-11-11 15:25:00,2.02705,2.02816,2.02532,2.02578,188000000.0
2009-11-11 15:30:00,2.02562,2.02746,2.02516,2.02683,208000000.0
2009-11-11 15:35:00,2.02698,2.02735,2.02655,2.02655,178000000.0
2009-11-11 15:40:00,2.02654,2.02665,2.02579,2.02587,180000000.0
2009-11-11 15:45:00,2.02603,2.02631,2.02577,2.02615,149000000.0
2009-11-11 15:50:00,2.0261,2.02629,2.02558,2.02582,112000000.0
2009-11-11 15:55:00,2.0259,2.02648,2.0259,2.02641,150000000.0
2009-11-11 16:00:00,2.02647,2.02682,2.02621,2.02621,200000000.0
2009-11-11 16:05:00,2.02644,2.02701,2.02644,2.02682,188000000.0
2009-11-11 16:10:00,2.02699,2.02706,2.02621,2.02695,169000000.0
2009-11-11 16:15:00,2.02713,2.02761,2.02661,2.02666,185000000.0
2009-11-11 16:20:00,2.0267,2.02715,2.02654,2.02701,231000000.0
2009-11-11 16:25:00,2.02698,2.02698,2.02634,2.02667,173000000.0
2009-11-11 16:30:00,2.02657,2.02666,2.02571,2.02615,183000000.0
2009-11-11 16:35:00,2.02636,2.02661,2.02508,2.02508,229000000.0
2009-11-11 16:40:00,2.02491,2.02574,2.02461,2.02502,218000000.0
2009-11-11 16:45:00,2.02513,2.02639,2.02449,2.02455,236000000.0
2009-11-11 16:50:00,2.02425,2.02438,2.02332,2.02431,142000000.0
2009-11-11 16:55:00,2.02462,2.02594,2.02462,2.02594,178000000.0
2009-11-11 17:00:00,2.02607,2.02756,2.02573,2.02694,176000000.0
2009-11-11 17:05:00,2.02684,2.02721,2.02629,2.0265,206000000.0
2009-11-11 17:10:00,2.02663,2.02663,2.02396,2.02396,165000000.0
2009-11-11 17:15:00,2.02332,2.02432,2.02332,2.02404,139000000.0
2009-11-11 17:20:00,2.02374,2.0239,2.02322,2.02322,140000000.0
2009-11-11 17:25:00,2.02351,2.02351,2.02253,2.02287,157000000.0
2009-11-11 17:30:00,2.02303,2.02345,2.02238,2.02254,301000000.0
2009-11-11 17:35:00,2.02249,2.0235,2.02249,2.0229,233000000.0
2009-11-11 17:40:00,2.02283,2.02465,2.02252,2.02465,225000000.0
2009-11-11 17:45:00,2.02503,2.02741,2.02501,2.02663,303000000.0
2009-11-11 17:50:00,2.02652,2.02717,2.02604,2.02655,232000000.0
2009-11-11 17:55:00,2.02656,2.02656,2.02393,2.02441,196000000.0
2009-11-11 18:00:00,2.02425,2.02581,2.02397,2.02561,190000000.0
2009-11-11 18:05:00,2.02511,2.02573,2.0246,2.0246,196000000.0
2009-11-11 18:10:00,2.02449,2.02543,2.02426,2.02543,136000000.0
2009-11-11 18:15:00,2.02547,2.02563,2.02363,2.02363,226000000.0
2009-11-11 18:20:00,2.02373,2.02516,2.02366,2.02479,228000000.0
2009-11-11 18:25:00,2.02463,2.02477,2.02426,2.02428,151000000.0
2009-11-11 18:30:00,2.02434,2.02458,2.02369,2.02373,194000000.0
2009-11-11 18:35:00,2.02398,2.02445,2.02362,2.02391,273000000.0
2009-11-11 18:40:00,2.02409,2.02425,2.02356,2.02425,232000000.0
2009-11-11 18:45:00,2.02436,2.02436,2.02391,2.02413,216000000.0
2009-11-11 18:50:00,2.02435,2.0254,2.02435,2.02493,129000000.0
2009-11-11 18:55:00,2.02496,2.02526,2.02471,2.02486,98000000.0
2009-11-11 19:00:00,2.02482,2.02482,2.02379,2.02392,129000000.0
2009-11-11 19:05:00,2.02404,2.02404,2.02287,2.02317,232000000.0
2009-11-11 19:10:00,2.02329,2.02383,2.0229,2.02302,148000000.0
2009-11-11 19:15:00,2.02302,2.02429,2.02295,2.02425,123000000.0
2009-11-11 19:20:00,2.02417,2.02484,2.02416,2.02473,120000000.0
2009-11-11 19:25:00,2.02459,2.02491,2.02371,2.02371,216000000.0
2009-11-11 19:30:00,2.0238,2.0238,2.02235,2.02318,154000000.0
2009-11-11 19:35:00,2.02321,2.02352,2.02282,2.02283,101000000.0
2009-11-11 19:40:00,2.02306,2.02369,2.02295,2.0235,94000000.0
2009-11-11 19:45:00,2.02349,2.02385,2.02305,2.02342,118000000.0
2009-11-11 19:50:00,2.02343,2.02372,2.02326,2.02372,93000000.0
2009-11-11 19:55:00,2.02357,2.02357,2.0218,2.02216,106000000.0
2009-11-11 20:00:00,2.02208,2.02274,2.02179,2.02219,101000000.0
2009-11-11 20:05:00,2.02214,2.02326,2.02201,2.0228,97000000.0
2009-11-11 20:10:00,2.02271,2.02376,2.0225,2.02328,77000000.0
2009-11-11 20:15:00,2.0233,2.02335,2.02246,2.0227,82000000.0
2009-11-11 20:20:00,2.02277,2.02326,2.02256,2.02279,58000000.0
2009-11-11 20:25:00,2.02286,2.02286,2.02234,2.02257,76000000.0
2009-11-11 20:30:00,2.02292,2.02321,2.02283,2.02298,106000000.0
2009-11-11 20:35:00,2.02296,2.02371,2.02292,2.02298,60000000.0
2009-11-11 20:40:00,2.02304,2.02316,2.02253,2.02302,49000000.0
2009-11-11 20:45:00,2.0233,2.02345,2.0229,2.02308,61000000.0
2009-11-11 20:50:00,2.02297,2.02346,2.02259,2.02342,59000000.0
2009-11-11 20:55:00,2.02352,2.02361,2.02257,2.02293,56000000.0
2009-11-11 21:00:00,2.02286,2.02359,2.02282,2.02352,66000000.0
2009-11-11 21:05:00,2.02356,2.02356,2.02206,2.02208,46000000.0
2009-11-11 21:10:00,2.02224,2.02385,2.02144,2.02365,41000000.0
2009-11-11 21:15:00,2.0232,2.02359,2.02299,2.02359,44000000.0
2009-11-11 21:20:00,2.02377,2.0239,2.02359,2.02368,45000000.0
2009-11-11 21:25:00,2.02372,2.02425,2.02354,2.02418,88000000.0
2009-11-11 21:30:00,2.02424,2.02455,2.02397,2.02455,37000000.0
2009-11-11 21:35:00,2.0246,2.02474,2.0239,2.02397,76000000.0
2009-11-11 21:40:00,2.02393,2.02445,2.02381,2.02432,61000000.0
2009-11-11 21:45:00,2.02423,2.02505,2.02377,2.02505,48000000.0
2009-11-11 21:50:00,2.02504,2.02515,2.02443,2.02462,45000000.0
2009-11-11 21:55:00,2.02457,2.02525,2.02456,2.02525,87000000.0
2009-11-11 22:00:00,2.02522,2.02522,2.02426,2.02521,86000000.0
2009-11-11 22:05:00,2.02517,2.02521,2.02498,2.02509,82000000.0
2009-11-11 22:10:00,2.02493,2.02495,2.0242,2.02483,57000000.0
2009-11-11 22:15:00,2.02492,2.02529,2.02485,2.02517,47000000.0
2009-11-11 22:20:00,2.02528,2.02555,2.02445,2.02459,54000000.0
2009-11-11 22:25:00,2.025,2.02554,2.02461,2.02463,43000000.0
2009-11-11 22:30:00,2.02496,2.02537,2.02463,2.02483,125000000.0
2009-11-11 22:35:00,2.025,2.02525,2.02449,2.02449,107000000.0
2009-11-11 22:40:00,2.02498,2.02498,2.02433,2.0245,53000000.0
2009-11-11 22:45:00,2.02457,2.02518,2.02457,2.02483,57000000.0
2009-11-11 22:50:00,2.02471,2.0249,2.02433,2.0249,53000000.0
2009-11-11 22:55:00,2.02487,2.02488,2.02316,2.02332,40000000.0
2009-11-11 23:00:00,2.02345,2.02367,2.02292,2.02354,52000000.0
2009-11-11 23:05:00,2.02346,2.02428,2.02328,2.02428,50000000.0
2009-11-11 23:10:00,2.02392,2.02497,2.02392,2.02446,38000000.0
2009-11-11 23:15:00,2.02442,2.02481,2.02429,2.02429,43000000.0
2009-11-11 23:20:00,2.02445,2.02462,2.02371,2.02412,37000000.0
2009-11-11 23:25:00,2.02417,2.02468,2.02405,2.02438,67000000.0
2009-11-11 23:30:00,2.02437,2.02583,2.02432,2.02487,56000000.0
2009-11-11 23:35:00,2.02492,2.02544,2.0239,2.02402,47000000.0
2009-11-11 23:40:00,2.02447,2.02476,2.02388,2.02457,64000000.0
2009-11-11 23:45:00,2.02479,2.02783,2.02411,2.02716,37000000.0
2009-11-11 23:50:00,2.02708,2.02748,2.02632,2.02644,40000000.0
2009-11-11 23:55:00,2.02645,2.02739,2.02593,2.02739,72000000.0
2009-11-12 00:00:00,2.02647,2.02705,2.02585,2.02705,46000000.0
2009-11-12 00:05:00,2.0271,2.0271,2.02484,2.02533,41000000.0
2009-11-12 00:10:00,2.02515,2.02515,2.02445,2.02505,57000000.0
2009-11-12 00:15:00,2.02482,2.02524,2.02435,2.02515,39000000.0
2009-11-12 00:20:00,2.02498,2.02524,2.0242,2.0242,40000000.0
2009-11-12 00:25:00,2.02415,2.02489,2.02413,2.02453,43000000.0
2009-11-12 00:30:00,2.02454,2.0247,2.02156,2.02253,52000000.0
2009-11-12 00:35:00,2.02345,2.02445,2.02192,2.02241,34000000.0
2009-11-12 00:40:00,2.02209,2.02341,2.02207,2.02314,32000000.0
2009-11-12 00:45:00,2.02326,2.02353,2.02303,2.0232,51000000.0
2009-11-12 00:50:00,2.02332,2.02394,2.02332,2.02364,44000000.0
2009-11-12 00:55:00,2.02359,2.02426,2.02342,2.02426,36000000.0
2009-11-12 01:00:00,2.02443,2.02466,2.02338,2.02358,54000000.0
2009-11-12 01:05:00,2.02383,2.02405,2.02358,2.02358,33000000.0
2009-11-12 01:10:00,2.02393,2.02407,2.02364,2.02401,44000000.0
2009-11-12 01:15:00,2.02401,2.0242,2.02366,2.0242,45000000.0
2009-11-12 01:20:00,2.02426,2.02437,2.02292,2.02302,45000000.0
2009-11-12 01:25:00,2.02321,2.02321,2.02285,2.02292,57000000.0
2009-11-12 01:30:00,2.02295,2.02344,2.0228,2.02325,69000000.0
2009-11-12 01:35:00,2.02338,2.02352,2.02311,2.02342,48000000.0
2009-11-12 01:40:00,2.02344,2.02353,2.02311,2.02329,40000000.0
2009-11-12 01:45:00,2.02332,2.02357,2.02251,2.02318,43000000.0
2009-11-12 01:50:00,2.0233,2.02355,2.02263,2.02292,55000000.0
2009-11-12 01:55:00,2.02292,2.02323,2.02264,2.02268,57000000.0
2009-11-12 02:00:00,2.02313,2.02433,2.02252,2.02402,35000000.0
2009-11-12 02:05:00,2.02396,2.02447,2.02334,2.02429,38000000.0
2009-11-12 02:10:00,2.02426,2.02426,2.02311,2.02319,35000000.0
2009-11-12 02:15:00,2.02308,2.02351,2.02245,2.02351,42000000.0
2009-11-12 02:20:00,2.02344,2.0235,2.02283,2.02305,38000000.0
2009-11-12 02:25:00,2.02304,2.02395,2.02234,2.02395,37000000.0
2009-11-12 02:30:00,2.02107,2.02107,2.01639,2.01938,36000000.0
2009-11-12 02:35:00,2.01926,2.01933,2.01804,2.01812,40000000.0
2009-11-12 02:40:00,2.01816,2.01993,2.01755,2.01979,36000000.0
2009-11-12 02:45:00,2.01965,2.02071,2.01952,2.01956,41000000.0
2009-11-12 02:50:00,2.01979,2.02011,2.01843,2.01845,40000000.0
2009-11-12 02:55:00,2.01912,2.02,2.01855,2.01987,42000000.0
2009-11-12 03:00:00,2.02013,2.02018,2.01862,2.01919,37000000.0
2009-11-12 03:05:00,2.01935,2.01948,2.01878,2.01891,36000000.0
2009-11-12 03:10:00,2.01878,2.01988,2.01845,2.01978,33000000.0
2009-11-12 03:15:00,2.02015,2.02108,2.01916,2.0201,41000000.0
2009-11-12 03:20:00,2.02041,2.02178,2.01996,2.02153,34000000.0
2009-11-12 03:25:00,2.02116,2.02122,2.01999,2.02084,41000000.0
2009-11-12 03:30:00,2.02086,2.02161,2.02063,2.02108,39000000.0
2009-11-12 03:35:00,2.02107,2.02218,2.021,2.02174,42000000.0
2009-11-12 03:40:00,2.0221,2.02288,2.0218,2.02269,36000000.0
2009-11-12 03:45:00,2.02345,2.02407,2.02302,2.02348,42000000.0
2009-11-12 03:50:00,2.02347,2.02463,2.02337,2.02444,42000000.0
2009-11-12 03:55:00,2.02438,2.02449,2.02372,2.02424,39000000.0
2009-11-12 04:00:00,2.02378,2.0244,2.02316,2.02392,35000000.0
2009-11-12 04:05:00,2.02394,2.02434,2.02236,2.02398,41000000.0
2009-11-12 04:10:00,2.02404,2.02497,2.02375,2.02497,40000000.0
2009-11-12 04:15:00,2.02511,2.02597,2.02455,2.02574,31000000.0
2009-11-12 04:20:00,2.02576,2.02586,2.0254,2.0256,38000000.0
2009-11-12 04:25:00,2.02559,2.02574,2.02501,2.02546,42000000.0
2009-11-12 04:30:00,2.02549,2.02551,2.02484,2.02529,42000000.0
2009-11-12 04:35:00,2.02534,2.02539,2.02472,2.02487,38000000.0
2009-11-12 04:40:00,2.02479,2.02479,2.02371,2.02425,43000000.0
2009-11-12 04:45:00,2.02471,2.02511,2.02393,2.02405,37000000.0
2009-11-12 04:50:00,2.02401,2.02486,2.02385,2.02398,35000000.0
2009-11-12 04:55:00,2.02442,2.02495,2.02432,2.0246,38000000.0
2009-11-12 05:00:00,2.02445,2.02474,2.02407,2.02436,34000000.0
2009-11-12 05:05:00,2.02409,2.02433,2.0234,2.02347,38000000.0
2009-11-12 05:10:00,2.02326,2.02338,2.02278,2.02311,41000000.0
2009-11-12 05:15:00,2.02317,2.02324,2.02259,2.02311,34000000.0
2009-11-12 05:20:00,2.02325,2.02354,2.02305,2.02354,42000000.0
2009-11-12 05:25:00,2.02369,2.02387,2.02319,2.02345,38000000.0
2009-11-12 05:30:00,2.02356,2.02367,2.02191,2.02289,43000000.0
2009-11-12 05:35:00,2.02339,2.02357,2.02228,2.02228,34000000.0
2009-11-12 05:40:00,2.02259,2.0234,2.02119,2.0234,36000000.0
2009-11-12 05:45:00,2.02343,2.0235,2.02279,2.02282,40000000.0
2009-11-12 05:50:00,2.02298,2.02323,2.02284,2.02305,40000000.0
2009-11-12 05:55:00,2.02285,2.02418,2.02279,2.0241,41000000.0
2009-11-12 06:00:00,2.0239,2.02417,2.02347,2.02347,37000000.0
2009-11-12 06:05:00,2.02334,2.02354,2.02306,2.0233,34000000.0
2009-11-12 06:10:00,2.02322,2.02341,2.02265,2.02274,41000000.0
2009-11-12 06:15:00,2.02263,2.02327,2.02226,2.02232,33000000.0
2009-11-12 06:20:00,2.02236,2.02354,2.02233,2.02348,44000000.0
2009-11-12 06:25:00,2.02359,2.02442,2.02283,2.02438,45000000.0
2009-11-12 06:30:00,2.02447,2.02478,2.02408,2.02472,36000000.0
2009-11-12 06:35:00,2.02452,2.02491,2.0238,2.0238,35000000.0
2009-11-12 06:40:00,2.02391,2.02392,2.0232,2.02334,33000000.0
2009-11-12 06:45:00,2.02357,2.02412,2.02332,2.0241,32000000.0
2009-11-12 06:50:00,2.02421,2.02436,2.02337,2.02414,44000000.0
2009-11-12 06:55:00,2.02381,2.02418,2.02301,2.02347,39000000.0
2009-11-12 07:00:00,2.0234,2.02349,2.02311,2.02323,34000000.0
2009-11-12 07:05:00,2.02321,2.02365,2.02298,2.02344,29000000.0
2009-11-12 07:10:00,2.02323,2.0237,2.02297,2.02348,37000000.0
2009-11-12 07:15:00,2.02357,2.02432,2.02335,2.02356,34000000.0
2009-11-12 07:20:00,2.02341,2.02412,2.02341,2.02388,41000000.0
2009-11-12 07:25:00,2.02401,2.0243,2.02375,2.02387,37000000.0
2009-11-12 07:30:00,2.02384,2.02442,2.02374,2.02428,39000000.0
2009-11-12 07:35:00,2.02447,2.02486,2.02393,2.02426,34000000.0
2009-11-12 07:40:00,2.02412,2.0244,2.02367,2.02404,42000000.0
2009-11-12 07:45:00,2.02442,2.02442,2.02347,2.02359,39000000.0
2009-11-12 07:50:00,2.02385,2.02405,2.02351,2.02385,36000000.0
2009-11-12 07:55:00,2.02381,2.02381,2.02232,2.02311,36000000.0
2009-11-12 08:00:00,2.02337,2.02348,2.02285,2.0233,41000000.0
2009-11-12 08:05:00,2.02327,2.02412,2.02319,2.02376,36000000.0
2009-11-12 08:10:00,2.02374,2.02504,2.02318,2.02482,37000000.0
2009-11-12 08:15:00,2.02472,2.02501,2.02353,2.02422,39000000.0
2009-11-12 08:20:00,2.02424,2.02465,2.02424,2.02465,38000000.0
2009-11-12 08:25:00,2.02455,2.02479,2.02412,2.0244,41000000.0
2009-11-12 08:30:00,2.02455,2.02498,2.02455,2.02471,38000000.0
2009-11-12 08:35:00,2.02473,2.02492,2.02406,2.02477,41000000.0
2009-11-12 08:40:00,2.02496,2.0255,2.0245,2.0245,42000000.0
2009-11-12 08:45:00,2.02444,2.02509,2.02343,2.02499,37000000.0
2009-11-12 08:50:00,2.02506,2.02559,2.02498,2.02539,40000000.0
2009-11-12 08:55:00,2.02563,2.02566,2.02509,2.0254,36000000.0
2009-11-12 09:00:00,2.0254,2.02546,2.02495,2.0253,41000000.0
2009-11-12 09:05:00,2.02512,2.02535,2.0245,2.02485,36000000.0
2009-11-12 09:10:00,2.025,2.02564,2.02497,2.02511,44000000.0
2009-11-12 09:15:00,2.02503,2.02503,2.02349,2.02356,41000000.0
2009-11-12 09:20:00,2.02378,2.02434,2.0235,2.02382,38000000.0
2009-11-12 09:25:00,2.02366,2.02434,2.02355,2.02415,46000000.0
2009-11-12 09:30:00,2.02432,2.02482,2.02366,2.02438,36000000.0
2009-11-12 09:35:00,2.02445,2.0246,2.02197,2.02368,47000000.0
2009-11-12 09:40:00,2.02385,2.02466,2.02341,2.02341,42000000.0
2009-11-12 09:45:00,2.02332,2.02413,2.02318,2.02381,44000000.0
2009-11-12 09:50:00,2.02394,2.02457,2.02348,2.02348,44000000.0
2009-11-12 09:55:00,2.02344,2.02344,2.02263,2.02268,37000000.0
2009-11-12 10:00:00,2.02354,2.02415,2.0233,2.0233,45000000.0
2009-11-12 10:05:00,2.02329,2.02375,2.02284,2.0231,37000000.0
2009-11-12 10:10:00,2.02304,2.02451,2.02303,2.02398,37000000.0
2009-11-12 10:15:00,2.02381,2.02389,2.0221,2.0223,45000000.0
2009-11-12 10:20:00,2.02244,2.02312,2.02173,2.02293,36000000.0
2009-11-12 10:25:00,2.02312,2.0232,2.02221,2.02269,45000000.0
2009-11-12 10:30:00,2.02268,2.02387,2.02245,2.02362,38000000.0
2009-11-12 10:35:00,2.02344,2.02475,2.02324,2.0242,41000000.0
2009-11-12 10:40:00,2.02401,2.02431,2.02365,2.02414,36000000.0
2009-11-12 10:45:00,2.02417,2.02422,2.02376,2.02398,40000000.0
2009-11-12 10:50:00,2.02388,2.02401,2.0234,2.02352,44000000.0
2009-11-12 10:55:00,2.02359,2.02406,2.02199,2.02341,34000000.0
2009-11-12 11:00:00,2.0238,2.02656,2.02312,2.02632,41000000.0
2009-11-12 11:05:00,2.02641,2.02737,2.02625,2.02728,37000000.0
2009-11-12 11:10:00,2.02767,2.02821,2.02667,2.02798,47000000.0
2009-11-12 11:15:00,2.0278,2.02783,2.02505,2.02572,42000000.0
2009-11-12 11:20:00,2.02571,2.02671,2.02548,2.02661,35000000.0
2009-11-12 11:25:00,2.02669,2.02735,2.02631,2.02709,42000000.0
2009-11-12 11:30:00,2.02716,2.02777,2.02715,2.02742,43000000.0
2009-11-12 11:35:00,2.02722,2.02723,2.02615,2.02692,41000000.0
2009-11-12 11:40:00,2.02704,2.02704,2.02621,2.02648,41000000.0
2009-11-12 11:45:00,2.02632,2.02711,2.02632,2.02651,44000000.0
2009-11-12 11:50:00,2.02648,2.02702,2.02604,2.02698,44000000.0
2009-11-12 11:55:00,2.02679,2.02699,2.02638,2.02668,41000000.0
2009-11-12 12:00:00,2.02691,2.0277,2.02662,2.02761,43000000.0
2009-11-12 12:05:00,2.02749,2.02828,2.02731,2.02816,42000000.0
2009-11-12 12:10:00,2.02826,2.02839,2.02719,2.02723,38000000.0
2009-11-12 12:15:00,2.02678,2.02678,2.02597,2.02608,44000000.0
2009-11-12 12:20:00,2.0259,2.02699,2.02407,2.02699,39000000.0
2009-11-12 12:25:00,2.02691,2.02715,2.0263,2.02643,39000000.0
2009-11-12 12:30:00,2.02629,2.02706,2.02612,2.02701,39000000.0
2009-11-12 12:35:00,2.02703,2.0275,2.02628,2.02715,42000000.0
2009-11-12 12:40:00,2.02725,2.02755,2.02677,2.02677,37000000.0
2009-11-12 12:45:00,2.02609,2.02704,2.02609,2.02692,41000000.0
2009-11-12 12:50:00,2.02697,2.02715,2.02627,2.02636,41000000.0
2009-11-12 12:55:00,2.02653,2.02716,2.02627,2.02711,37000000.0
2009-11-12 13:00:00,2.02706,2.0275,2.02682,2.02736,41000000.0
2009-11-12 13:05:00,2.0275,2.02918,2.0275,2.02876,37000000.0
2009-11-12 13:10:00,2.02872,2.02872,2.02748,2.02798,40000000.0
2009-11-12 13:15:00,2.02801,2.0281,2.02726,2.02744,40000000.0
2009-11-12 13:20:00,2.02752,2.02762,2.02662,2.02662,41000000.0
2009-11-12 13:25:00,2.02673,2.02727,2.02644,2.02716,61000000.0
2009-11-12 13:30:00,2.02742,2.02856,2.02725,2.02856,75000000.0
2009-11-12 13:35:00,2.02869,2.02938,2.02848,2.02932,84000000.0
2009-11-12 13:40:00,2.02948,2.02948,2.02802,2.02833,86000000.0
2009-11-12 13:45:00,2.02804,2.02822,2.02748,2.02797,104000000.0
2009-11-12 13:50:00,2.02845,2.0295,2.02841,2.029,128000000.0
2009-11-12 13:55:00,2.02902,2.02962,2.02897,2.02942,124000000.0
2009-11-12 14:00:00,2.02924,2.02935,2.02806,2.02823,144000000.0
2009-11-12 14:05:00,2.02827,2.02831,2.02776,2.02798,144000000.0
2009-11-12 14:10:00,2.02769,2.02771,2.02675,2.02743,101000000.0
2009-11-12 14:15:00,2.02782,2.02941,2.02782,2.02933,145000000.0
2009-11-12 14:20:00,2.02901,2.03069,2.02873,2.03055,143000000.0
2009-11-12 14:25:00,2.03016,2.03158,2.03016,2.03158,118000000.0
2009-11-12 14:30:00,2.03209,2.03226,2.03082,2.031,128000000.0
2009-11-12 14:35:00,2.031,2.03248,2.03088,2.03088,165000000.0
2009-11-12 14:40:00,2.03081,2.03081,2.02994,2.03011,141000000.0
2009-11-12 14:45:00,2.02989,2.02989,2.02868,2.02906,104000000.0
2009-11-12 14:50:00,2.02951,2.0296,2.02869,2.0288,126000000.0
2009-11-12 14:55:00,2.02873,2.02883,2.02816,2.02831,91000000.0
2009-11-12 15:00:00,2.02831,2.02838,2.02727,2.02738,131000000.0
2009-11-12 15:05:00,2.02728,2.02768,2.02713,2.02729,129000000.0
2009-11-12 15:10:00,2.0273,2.02831,2.02702,2.0282,160000000.0
2009-11-12 15:15:00,2.02802,2.02839,2.02753,2.02818,82000000.0
2009-11-12 15:20:00,2.02807,2.02925,2.02807,2.02922,110000000.0
2009-11-12 15:25:00,2.02948,2.03058,2.02767,2.02803,188000000.0
2009-11-12 15:30:00,2.02861,2.03142,2.02861,2.0299,208000000.0
2009-11-12 15:35:00,2.02984,2.03036,2.02933,2.0303,178000000.0
2009-11-12 15:40:00,2.02994,2.02994,2.02744,2.02784,180000000.0
2009-11-12 15:45:00,2.02796,2.02898,2.02796,2.02868,149000000.0
2009-11-12 15:50:00,2.02902,2.0291,2.02862,2.02868,112000000.0
2009-11-12 15:55:00,2.02884,2.02976,2.02882,2.02969,150000000.0
2009-11-12 16:00:00,2.02972,2.02978,2.02773,2.02775,200000000.0
2009-11-12 16:05:00,2.02804,2.02868,2.02797,2.02831,188000000.0
2009-11-12 16:10:00,2.02841,2.02875,2.02762,2.02762,169000000.0
2009-11-12 16:15:00,2.0276,2.02812,2.0272,2.02801,185000000.0
2009-11-12 16:20:00,2.028,2.028,2.02667,2.02783,231000000.0
2009-11-12 16:25:00,2.02793,2.02868,2.02793,2.02813,173000000.0
2009-11-12 16:30:00,2.02787,2.02928,2.02754,2.02859,183000000.0
2009-11-12 16:35:00,2.02869,2.02894,2.0278,2.02851,229000000.0
2009-11-12 16:40:00,2.0288,2.02888,2.02731,2.02764,218000000.0
2009-11-12 16:45:00,2.02791,2.02795,2.02633,2.02644,236000000.0
2009-11-12 16:50:00,2.02675,2.02702,2.02468,2.02526,142000000.0
2009-11-12 16:55:00,2.02536,2.02579,2.02503,2.02532,178000000.0
2009-11-12 17:00:00,2.0253,2.0265,2.0243,2.02621,176000000.0
2009-11-12 17:05:00,2.0259,2.02637,2.02568,2.02612,206000000.0
2009-11-12 17:10:00,2.02618,2.02637,2.02505,2.02505,165000000.0
2009-11-12 17:15:00,2.02509,2.02626,2.02443,2.02626,139000000.0
2009-11-12 17:20:00,2.02593,2.02593,2.0241,2.02466,140000000.0
2009-11-12 17:25:00,2.02529,2.02581,2.02402,2.02402,157000000.0
2009-11-12 17:30:00,2.02381,2.02386,2.02324,2.02343,301000000.0
2009-11-12 17:35:00,2.02334,2.02425,2.02287,2.02386,233000000.0
2009-11-12 17:40:00,2.02363,2.02417,2.02316,2.02408,225000000.0
2009-11-12 17:45:00,2.02418,2.02418,2.02282,2.0229,303000000.0
2009-11-12 17:50:00,2.02287,2.02317,2.02203,2.02203,232000000.0
2009-11-12 17:55:00,2.02218,2.0246,2.02218,2.02304,196000000.0
2009-11-12 18:00:00,2.02375,2.02435,2.02351,2.02393,190000000.0
2009-11-12 18:05:00,2.02395,2.02505,2.02383,2.02483,196000000.0
2009-11-12 18:10:00,2.02506,2.02697,2.02485,2.02673,136000000.0
2009-11-12 18:15:00,2.02724,2.02727,2.02617,2.02675,226000000.0
2009-11-12 18:20:00,2.02681,2.02747,2.02681,2.02693,228000000.0
2009-11-12 18:25:00,2.02676,2.02776,2.02662,2.02753,151000000.0
2009-11-12 18:30:00,2.02767,2.0278,2.02635,2.02691,194000000.0
2009-11-12 18:35:00,2.02695,2.02739,2.02664,2.02695,273000000.0
2009-11-12 18:40:00,2.02705,2.02729,2.02655,2.02655,232000000.0
2009-11-12 18:45:00,2.0264,2.02658,2.02467,2.02589,216000000.0
2009-11-12 18:50:00,2.02598,2.02629,2.02545,2.02575,129000000.0
2009-11-12 18:55:00,2.02574,2.02629,2.02539,2.02616,98000000.0
2009-11-12 19:00:00,2.02545,2.02582,2.0252,2.02559,129000000.0
2009-11-12 19:05:00,2.02584,2.02643,2.02575,2.02612,232000000.0
2009-11-12 19:10:00,2.02631,2.02667,2.02537,2.02575,148000000.0
2009-11-12 19:15:00,2.02589,2.02693,2.02551,2.02551,123000000.0
2009-11-12 19:20:00,2.02532,2.02655,2.02523,2.02612,120000000.0
2009-11-12 19:25:00,2.02621,2.02659,2.02595,2.02611,216000000.0
2009-11-12 19:30:00,2.02582,2.02611,2.02537,2.02588,154000000.0
2009-11-12 19:35:00,2.02593,2.02606,2.02545,2.02545,101000000.0
2009-11-12 19:40:00,2.02528,2.02582,2.02528,2.02547,94000000.0
2009-11-12 19:45:00,2.02561,2.02601,2.02528,2.02595,118000000.0
2009-11-12 19:50:00,2.02592,2.02592,2.02523,2.0258,93000000.0
2009-11-12 19:55:00,2.0258,2.02649,2.02541,2.02641,106000000.0
2009-11-12 20:00:00,2.02635,2.02727,2.02622,2.02727,101000000.0
2009-11-12 20:05:00,2.02725,2.02886,2.0269,2.02886,97000000.0
2009-11-12 20:10:00,2.02925,2.02925,2.02813,2.02905,77000000.0
2009-11-12 20:15:00,2.02875,2.02875,2.02769,2.02843,82000000.0
2009-11-12 20:20:00,2.02838,2.02845,2.02749,2.02816,54000000.0
2009-11-12 20:25:00,2.0286,2.02915,2.0283,2.02895,76000000.0
2009-11-12 20:30:00,2.02913,2.02936,2.02871,2.02871,106000000.0
2009-11-12 20:35:00,2.02838,2.02838,2.02716,2.0273,60000000.0
2009-11-12 20:40:00,2.02761,2.02791,2.02744,2.0277,49000000.0
2009-11-12 20:45:00,2.02766,2.02828,2.02739,2.0275,61000000.0
2009-11-12 20:50:00,2.02753,2.0277,2.02743,2.02764,59000000.0
2009-11-12 20:55:00,2.02783,2.02813,2.02749,2.02801,56000000.0
2009-11-12 21:00:00,2.028,2.02853,2.02798,2.02827,66000000.0
2009-11-12 21:05:00,2.02786,2.02786,2.02648,2.02692,46000000.0
2009-11-12 21:10:00,2.02692,2.02693,2.02462,2.0262,41000000.0
2009-11-12 21:15:00,2.02624,2.02627,2.02548,2.0256,39000000.0
2009-11-12 21:20:00,2.02577,2.0263,2.02533,2.026,45000000.0
2009-11-12 21:25:00,2.02585,2.02604,2.02567,2.02588,88000000.0
2009-11-12 21:30:00,2.02591,2.02665,2.02586,2.02659,37000000.0
2009-11-12 21:35:00,2.02647,2.02687,2.02588,2.02629,72000000.0
2009-11-12 21:40:00,2.02631,2.02681,2.0257,2.02656,61000000.0
2009-11-12 21:45:00,2.02658,2.02692,2.02643,2.02664,48000000.0
2009-11-12 21:50:00,2.02689,2.02716,2.02608,2.02608,45000000.0
2009-11-12 21:55:00,2.02615,2.02802,2.02594,2.02802,87000000.0
2009-11-12 22:00:00,2.0279,2.02802,2.02749,2.02802,86000000.0
2009-11-12 22:05:00,2.02795,2.02922,2.02759,2.02922,82000000.0
2009-11-12 22:10:00,2.02908,2.02908,2.02846,2.02892,57000000.0
2009-11-12 22:15:00,2.02848,2.02867,2.02814,2.02814,47000000.0
2009-11-12 22:20:00,2.02787,2.02894,2.02759,2.02857,54000000.0
2009-11-12 22:25:00,2.02884,2.02903,2.02728,2.02728,43000000.0
2009-11-12 22:30:00,2.02712,2.02756,2.02644,2.02682,125000000.0
2009-11-12 22:35:00,2.02699,2.02765,2.02608,2.02765,107000000.0
2009-11-12 22:40:00,2.02684,2.02751,2.02611,2.02751,53000000.0
2009-11-12 22:45:00,2.02721,2.02778,2.02678,2.02774,57000000.0
2009-11-12 22:50:00,2.0279,2.02844,2.02771,2.02788,53000000.0
2009-11-12 22:55:00,2.02784,2.02784,2.02645,2.0266,40000000.0
2009-11-12 23:00:00,2.02658,2.02738,2.02617,2.02665,52000000.0
2009-11-12 23:05:00,2.02677,2.02678,2.02591,2.02655,50000000.0
2009-11-12 23:10:00,2.0265,2.02728,2.02643,2.0271,37000000.0
2009-11-12 23:15:00,2.02727,2.02728,2.02629,2.02629,43000000.0
2009-11-12 23:20:00,2.02636,2.02639,2.02586,2.026,34000000.0
2009-11-12 23:25:00,2.02605,2.02621,2.02557,2.02618,67000000.0
2009-11-12 23:30:00,2.02626,2.02652,2.02543,2.02565,56000000.0
2009-11-12 23:35:00,2.02587,2.02603,2.02502,2.02557,47000000.0
2009-11-12 23:40:00,2.02559,2.0256,2.02497,2.02518,64000000.0
2009-11-12 23:45:00,2.02532,2.026,2.02532,2.02564,37000000.0
2009-11-12 23:50:00,2.02566,2.02566,2.02399,2.02467,40000000.0
2009-11-12 23:55:00,2.02469,2.02494,2.02433,2.02494,72000000.0
2009-11-13 00:00:00,2.02457,2.02467,2.02404,2.02461,46000000.0
2009-11-13 00:05:00,2.02489,2.02516,2.02459,2.02504,41000000.0
2009-11-13 00:10:00,2.02492,2.02601,2.02492,2.02601,57000000.0
2009-11-13 00:15:00,2.02592,2.02673,2.0256,2.02658,42000000.0
2009-11-13 00:20:00,2.02634,2.0277,2.02625,2.02736,40000000.0
2009-11-13 00:25:00,2.02707,2.02709,2.02662,2.02666,43000000.0
2009-11-13 00:30:00,2.02662,2.02721,2.02636,2.02704,53000000.0
2009-11-13 00:35:00,2.02704,2.02796,2.02554,2.02605,34000000.0
2009-11-13 00:40:00,2.02591,2.02696,2.02589,2.02613,32000000.0
2009-11-13 00:45:00,2.02662,2.02681,2.02589,2.02594,51000000.0
2009-11-13 00:50:00,2.02602,2.02604,2.02522,2.02533,44000000.0
2009-11-13 00:55:00,2.02536,2.02572,2.02517,2.02548,36000000.0
2009-11-13 01:00:00,2.02554,2.02586,2.0248,2.02586,54000000.0
2009-11-13 01:05:00,2.02566,2.02602,2.02524,2.02602,33000000.0
2009-11-13 01:10:00,2.02607,2.02612,2.02554,2.02568,44000000.0
2009-11-13 01:15:00,2.02564,2.02573,2.02302,2.02342,45000000.0
2009-11-13 01:20:00,2.02344,2.02344,2.02223,2.02223,45000000.0
2009-11-13 01:25:00,2.02276,2.02341,2.02262,2.02338,57000000.0
2009-11-13 01:30:00,2.02333,2.02334,2.02228,2.02243,69000000.0
2009-11-13 01:35:00,2.02236,2.02272,2.02219,2.02247,48000000.0
2009-11-13 01:40:00,2.02264,2.02308,2.02216,2.0229,40000000.0
2009-11-13 01:45:00,2.02327,2.02329,2.02242,2.02242,43000000.0
2009-11-13 01:50:00,2.02238,2.02472,2.02231,2.02472,55000000.0
2009-11-13 01:55:00,2.02468,2.02496,2.02427,2.02427,57000000.0
2009-11-13 02:00:00,2.02398,2.02489,2.02236,2.02486,35000000.0
2009-11-13 02:05:00,2.0248,2.0251,2.02454,2.02498,38000000.0
2009-11-13 02:10:00,2.02524,2.02575,2.02437,2.02463,35000000.0
2009-11-13 02:15:00,2.02453,2.02478,2.02388,2.02422,42000000.0
2009-11-13 02:20:00,2.02413,2.02416,2.02371,2.02407,38000000.0
2009-11-13 02:25:00,2.02395,2.0241,2.02353,2.0241,37000000.0
2009-11-13 02:30:00,2.02399,2.02413,2.02347,2.02404,37000000.0
2009-11-13 02:35:00,2.02404,2.02455,2.02386,2.02437,40000000.0
2009-11-13 02:40:00,2.0247,2.02664,2.02456,2.02576,36000000.0
2009-11-13 02:45:00,2.02534,2.026,2.0248,2.02544,37000000.0
2009-11-13 02:50:00,2.02532,2.0261,2.02515,2.02568,36000000.0
2009-11-13 02:55:00,2.02578,2.02644,2.0256,2.02614,42000000.0
2009-11-13 03:00:00,2.02617,2.02656,2.02582,2.02606,37000000.0
2009-11-13 03:05:00,2.02588,2.02727,2.02569,2.0271,36000000.0
2009-11-13 03:10:00,2.02681,2.02908,2.02681,2.02908,33000000.0
2009-11-13 03:15:00,2.02909,2.02958,2.02822,2.02838,44000000.0
2009-11-13 03:20:00,2.0284,2.02872,2.02776,2.02784,37000000.0
2009-11-13 03:25:00,2.02788,2.02803,2.02685,2.02742,39000000.0
2009-11-13 03:30:00,2.02715,2.02742,2.02694,2.02701,39000000.0
2009-11-13 03:35:00,2.0268,2.02858,2.02665,2.02705,42000000.0
2009-11-13 03:40:00,2.02721,2.02854,2.02716,2.02772,36000000.0
2009-11-13 03:45:00,2.02741,2.02829,2.02722,2.02754,42000000.0
2009-11-13 03:50:00,2.02746,2.02749,2.02684,2.02702,42000000.0
2009-11-13 03:55:00,2.02701,2.02745,2.02701,2.02735,36000000.0
2009-11-13 04:00:00,2.02731,2.02739,2.02702,2.02707,35000000.0
2009-11-13 04:05:00,2.02717,2.02761,2.02531,2.02761,41000000.0
2009-11-13 04:10:00,2.02745,2.02745,2.02643,2.02669,40000000.0
2009-11-13 04:15:00,2.02651,2.02699,2.02642,2.02692,31000000.0
2009-11-13 04:20:00,2.02686,2.02706,2.0265,2.0269,38000000.0
2009-11-13 04:25:00,2.02701,2.02701,2.0261,2.02616,42000000.0
2009-11-13 04:30:00,2.02599,2.02608,2.02512,2.02542,42000000.0
2009-11-13 04:35:00,2.02583,2.02655,2.02503,2.02536,38000000.0
2009-11-13 04:40:00,2.02539,2.02573,2.02467,2.02566,38000000.0
2009-11-13 04:45:00,2.02558,2.02563,2.02526,2.02556,37000000.0
2009-11-13 04:50:00,2.02549,2.02552,2.02483,2.02523,35000000.0
2009-11-13 04:55:00,2.0254,2.0256,2.02529,2.02544,38000000.0
2009-11-13 05:00:00,2.02504,2.02639,2.02477,2.02584,34000000.0
2009-11-13 05:05:00,2.02577,2.02598,2.02516,2.02539,38000000.0
2009-11-13 05:10:00,2.02562,2.02648,2.02544,2.02646,41000000.0
2009-11-13 05:15:00,2.02648,2.0265,2.02487,2.0252,34000000.0
2009-11-13 05:20:00,2.0255,2.02622,2.02541,2.02622,42000000.0
2009-11-13 05:25:00,2.02624,2.02642,2.02591,2.02591,37000000.0
2009-11-13 05:30:00,2.02613,2.02634,2.02595,2.02634,43000000.0
2009-11-13 05:35:00,2.02651,2.02691,2.0264,2.02658,34000000.0
2009-11-13 05:40:00,2.02655,2.02697,2.02471,2.02697,36000000.0
2009-11-13 05:45:00,2.0271,2.02744,2.02687,2.02708,40000000.0
2009-11-13 05:50:00,2.02726,2.0277,2.02672,2.0269,37000000.0
2009-11-13 05:55:00,2.02679,2.02691,2.02597,2.02621,40000000.0
2009-11-13 06:00:00,2.02608,2.02736,2.02608,2.02704,37000000.0
2009-11-13 06:05:00,2.02736,2.02762,2.02711,2.02737,34000000.0
2009-11-13 06:10:00,2.0273,2.02747,2.02626,2.02626,39000000.0
2009-11-13 06:15:00,2.02629,2.02709,2.0256,2.02647,37000000.0
2009-11-13 06:20:00,2.0271,2.0271,2.0263,2.02678,44000000.0
2009-11-13 06:25:00,2.02698,2.02716,2.02643,2.0269,45000000.0
2009-11-13 06:30:00,2.02697,2.02715,2.0266,2.02679,36000000.0
2009-11-13 06:35:00,2.02654,2.02716,2.02631,2.02668,41000000.0
2009-11-13 06:40:00,2.02715,2.02729,2.02577,2.02578,33000000.0
2009-11-13 06:45:00,2.02631,2.02689,2.02607,2.02655,38000000.0
2009-11-13 06:50:00,2.02656,2.02686,2.02551,2.02557,44000000.0
2009-11-13 06:55:00,2.025,2.02614,2.02493,2.02614,34000000.0
2009-11-13 07:00:00,2.02608,2.02613,2.02515,2.02594,32000000.0
2009-11-13 07:05:00,2.02605,2.02624,2.02573,2.02598,29000000.0
2009-11-13 07:10:00,2.02581,2.02598,2.02522,2.02555,39000000.0
2009-11-13 07:15:00,2.02592,2.02599,2.02508,2.02544,34000000.0
2009-11-13 07:20:00,2.02523,2.02562,2.02482,2.02532,41000000.0
2009-11-13 07:25:00,2.02537,2.02586,2.02502,2.02586,37000000.0
2009-11-13 07:30:00,2.02564,2.02618,2.02555,2.02581,39000000.0
2009-11-13 07:35:00,2.02592,2.02644,2.02529,2.02569,34000000.0
2009-11-13 07:40:00,2.02567,2.02642,2.02567,2.02628,42000000.0
2009-11-13 07:45:00,2.02637,2.02637,2.02524,2.02545,40000000.0
2009-11-13 07:50:00,2.02546,2.02562,2.02514,2.02541,36000000.0
2009-11-13 07:55:00,2.0256,2.02689,2.02557,2.02689,36000000.0
2009-11-13 08:00:00,2.02695,2.02695,2.02534,2.02596,41000000.0
2009-11-13 08:05:00,2.02603,2.02607,2.02531,2.02565,36000000.0
2009-11-13 08:10:00,2.02578,2.02578,2.02505,2.02542,37000000.0
2009-11-13 08:15:00,2.02544,2.02622,2.02544,2.02606,36000000.0
2009-11-13 08:20:00,2.02589,2.02604,2.02526,2.02567,38000000.0
2009-11-13 08:25:00,2.02477,2.02536,2.0247,2.02514,45000000.0
2009-11-13 08:30:00,2.02519,2.02597,2.02516,2.02597,38000000.0
2009-11-13 08:35:00,2.02596,2.02607,2.02521,2.02572,41000000.0
2009-11-13 08:40:00,2.02592,2.02621,2.02529,2.02604,48000000.0
2009-11-13 08:45:00,2.0255,2.0262,2.02479,2.02495,37000000.0
2009-11-13 08:50:00,2.02497,2.02497,2.02322,2.02359,40000000.0
2009-11-13 08:55:00,2.02364,2.02399,2.02345,2.02379,36000000.0
2009-11-13 09:00:00,2.02386,2.02418,2.02237,2.02268,41000000.0
2009-11-13 09:05:00,2.02265,2.02347,2.02257,2.02288,36000000.0
2009-11-13 09:10:00,2.02262,2.02334,2.02246,2.02272,44000000.0
2009-11-13 09:15:00,2.02264,2.02379,2.02261,2.02332,41000000.0
2009-11-13 09:20:00,2.02326,2.02369,2.02265,2.02333,38000000.0
2009-11-13 09:25:00,2.02288,2.02359,2.02276,2.0232,46000000.0
2009-11-13 09:30:00,2.02289,2.02313,2.02249,2.02271,36000000.0
2009-11-13 09:35:00,2.0228,2.02302,2.02057,2.02223,47000000.0
2009-11-13 09:40:00,2.02262,2.023,2.02192,2.02192,47000000.0
2009-11-13 09:45:00,2.02204,2.02235,2.02125,2.02134,44000000.0
2009-11-13 09:50:00,2.02119,2.02177,2.02116,2.02149,44000000.0
2009-11-13 09:55:00,2.02167,2.02438,2.02166,2.02434,37000000.0
2009-11-13 10:00:00,2.02516,2.02521,2.02433,2.02439,43000000.0
2009-11-13 10:05:00,2.0246,2.02506,2.02382,2.02503,40000000.0
2009-11-13 10:10:00,2.02502,2.02509,2.02447,2.02495,37000000.0
2009-11-13 10:15:00,2.02511,2.02523,2.02361,2.02417,45000000.0
2009-11-13 10:20:00,2.02404,2.02451,2.02357,2.02385,36000000.0
2009-11-13 10:25:00,2.02373,2.02396,2.02328,2.02371,45000000.0
2009-11-13 10:30:00,2.02363,2.02436,2.02363,2.0241,38000000.0
2009-11-13 10:35:00,2.02443,2.02443,2.02401,2.02434,41000000.0
2009-11-13 10:40:00,2.0242,2.02424,2.02375,2.02375,42000000.0
2009-11-13 10:45:00,2.02375,2.02398,2.02339,2.02354,40000000.0
2009-11-13 10:50:00,2.02362,2.0238,2.02315,2.02332,44000000.0
2009-11-13 10:55:00,2.02348,2.02367,2.02071,2.02365,34000000.0
2009-11-13 11:00:00,2.02326,2.02431,2.02238,2.02418,41000000.0
2009-11-13 11:05:00,2.0242,2.02442,2.02374,2.02383,37000000.0
2009-11-13 11:10:00,2.02381,2.02381,2.02307,2.0236,47000000.0
2009-11-13 11:15:00,2.02374,2.02374,2.02318,2.02366,42000000.0
2009-11-13 11:20:00,2.02355,2.02393,2.02143,2.0215,35000000.0
2009-11-13 11:25:00,2.02179,2.02179,2.0198,2.0198,42000000.0
2009-11-13 11:30:00,2.01976,2.0202,2.01802,2.01811,43000000.0
2009-11-13 11:35:00,2.01791,2.0193,2.01791,2.01893,46000000.0
2009-11-13 11:40:00,2.01896,2.01904,2.01813,2.01847,47000000.0
2009-11-13 11:45:00,2.01859,2.01974,2.01859,2.01974,44000000.0
2009-11-13 11:50:00,2.01981,2.02007,2.01934,2.01938,44000000.0
2009-11-13 11:55:00,2.01936,2.02107,2.01936,2.02096,41000000.0
2009-11-13 12:00:00,2.02062,2.02068,2.01925,2.01942,43000000.0
2009-11-13 12:05:00,2.01925,2.01941,2.01821,2.01821,42000000.0
2009-11-13 12:10:00,2.01843,2.01914,2.01811,2.01914,38000000.0
2009-11-13 12:15:00,2.01942,2.0206,2.01931,2.02047,44000000.0
2009-11-13 12:20:00,2.02044,2.02103,2.01861,2.02059,39000000.0
2009-11-13 12:25:00,2.02014,2.02023,2.01952,2.01961,39000000.0
2009-11-13 12:30:00,2.01959,2.01977,2.01892,2.01942,39000000.0
2009-11-13 12:35:00,2.01941,2.01953,2.01902,2.01902,42000000.0
2009-11-13 12:40:00,2.01907,2.01924,2.0186,2.01899,37000000.0
2009-11-13 12:45:00,2.01874,2.01922,2.01858,2.01864,37000000.0
2009-11-13 12:50:00,2.01854,2.01872,2.018,2.01802,41000000.0
2009-11-13 12:55:00,2.01801,2.01816,2.01772,2.01806,37000000.0
2009-11-13 13:00:00,2.01794,2.01842,2.01758,2.01812,35000000.0
2009-11-13 13:05:00,2.01822,2.01844,2.01742,2.01785,37000000.0
2009-11-13 13:10:00,2.01789,2.01871,2.01764,2.0187,40000000.0
2009-11-13 13:15:00,2.01885,2.01906,2.01795,2.01845,40000000.0
2009-11-13 13:20:00,2.01843,2.01897,2.0182,2.01897,41000000.0
2009-11-13 13:25:00,2.01888,2.01908,2.01872,2.01897,64000000.0
2009-11-13 13:30:00,2.01915,2.01925,2.01868,2.01877,75000000.0
2009-11-13 13:35:00,2.01866,2.01918,2.0184,2.01878,84000000.0
2009-11-13 13:40:00,2.01876,2.01907,2.01852,2.01857,86000000.0
2009-11-13 13:45:00,2.01855,2.01919,2.01845,2.01914,104000000.0
2009-11-13 13:50:00,2.01923,2.01955,2.01831,2.01831,128000000.0
2009-11-13 13:55:00,2.01849,2.01904,2.01845,2.01904,124000000.0
2009-11-13 14:00:00,2.01919,2.01979,2.01903,2.01974,144000000.0
2009-11-13 14:05:00,2.01969,2.01977,2.01939,2.01956,144000000.0
2009-11-13 14:10:00,2.01955,2.02015,2.01928,2.02011,101000000.0
2009-11-13 14:15:00,2.02017,2.02062,2.01911,2.01912,145000000.0
2009-11-13 14:20:00,2.0189,2.01906,2.01767,2.0179,143000000.0
2009-11-13 14:25:00,2.01755,2.01796,2.0172,2.01765,118000000.0
2009-11-13 14:30:00,2.01764,2.01778,2.01742,2.01767,128000000.0
2009-11-13 14:35:00,2.01772,2.01772,2.01658,2.01658,165000000.0
2009-11-13 14:40:00,2.01651,2.01697,2.01632,2.0164,141000000.0
2009-11-13 14:45:00,2.01645,2.0171,2.01624,2.01664,104000000.0
2009-11-13 14:50:00,2.01661,2.01667,2.0161,2.01648,126000000.0
2009-11-13 14:55:00,2.01655,2.01672,2.01546,2.01548,91000000.0
2009-11-13 15:00:00,2.01562,2.01594,2.01547,2.01555,131000000.0
2009-11-13 15:05:00,2.01539,2.01636,2.01522,2.01522,129000000.0
2009-11-13 15:10:00,2.01496,2.01597,2.0149,2.01597,160000000.0
2009-11-13 15:15:00,2.01603,2.01622,2.01484,2.01507,82000000.0
2009-11-13 15:20:00,2.01461,2.01492,2.014,2.014,110000000.0
2009-11-13 15:25:00,2.0142,2.015,2.01212,2.01233,188000000.0
2009-11-13 15:30:00,2.01303,2.01555,2.01303,2.01488,208000000.0
2009-11-13 15:35:00,2.01485,2.0158,2.01485,2.01527,178000000.0
2009-11-13 15:40:00,2.01531,2.01531,2.014,2.01438,180000000.0
2009-11-13 15:45:00,2.01435,2.01462,2.01347,2.0138,149000000.0
2009-11-13 15:50:00,2.01375,2.01381,2.01313,2.01381,112000000.0
2009-11-13 15:55:00,2.01389,2.01392,2.01344,2.01364,150000000.0
2009-11-13 16:00:00,2.01338,2.01463,2.01311,2.01416,200000000.0
2009-11-13 16:05:00,2.01412,2.01412,2.01285,2.01285,188000000.0
2009-11-13 16:10:00,2.01292,2.01366,2.01268,2.01301,169000000.0
2009-11-13 16:15:00,2.01303,2.01327,2.0127,2.0127,185000000.0
2009-11-13 16:20:00,2.01265,2.01338,2.01244,2.01321,231000000.0
2009-11-13 16:25:00,2.01316,2.01349,2.01272,2.01341,173000000.0
2009-11-13 16:30:00,2.01326,2.01419,2.01304,2.01398,183000000.0
2009-11-13 16:35:00,2.01402,2.0145,2.01301,2.01407,229000000.0
2009-11-13 16:40:00,2.01452,2.01475,2.01277,2.0128,218000000.0
2009-11-13 16:45:00,2.01298,2.01327,2.01122,2.01135,236000000.0
2009-11-13 16:50:00,2.01156,2.01157,2.01049,2.01119,142000000.0
2009-11-13 16:55:00,2.01208,2.01445,2.01203,2.01327,178000000.0
2009-11-13 17:00:00,2.0137,2.01451,2.01358,2.01407,176000000.0
2009-11-13 17:05:00,2.01382,2.01401,2.01268,2.01268,206000000.0
2009-11-13 17:10:00,2.0126,2.0126,2.01145,2.01229,165000000.0
2009-11-13 17:15:00,2.01272,2.0136,2.01223,2.0136,139000000.0
2009-11-13 17:20:00,2.01372,2.01409,2.01299,2.01359,140000000.0
2009-11-13 17:25:00,2.01395,2.01463,2.0139,2.01422,157000000.0
2009-11-13 17:30:00,2.0144,2.01473,2.01365,2.01416,301000000.0
2009-11-13 17:35:00,2.01394,2.01394,2.00999,2.00999,233000000.0
2009-11-13 17:40:00,2.00957,2.00983,2.00446,2.00588,225000000.0
2009-11-13 17:45:00,2.00598,2.00743,2.00554,2.00674,303000000.0
2009-11-13 17:50:00,2.00659,2.00664,2.00469,2.00469,232000000.0
2009-11-13 17:55:00,2.0045,2.00697,2.00443,2.00697,196000000.0
2009-11-13 18:00:00,2.007,2.007,2.00575,2.00575,190000000.0
2009-11-13 18:05:00,2.006,2.00742,2.00572,2.00742,196000000.0
2009-11-13 18:10:00,2.00762,2.00765,2.00723,2.00729,136000000.0
2009-11-13 18:15:00,2.00718,2.00728,2.00674,2.00697,226000000.0
2009-11-13 18:20:00,2.00691,2.00721,2.00599,2.00619,228000000.0
2009-11-13 18:25:00,2.00598,2.0061,2.00443,2.00483,151000000.0
2009-11-13 18:30:00,2.00504,2.00653,2.00476,2.00597,194000000.0
2009-11-13 18:35:00,2.00624,2.00624,2.00508,2.00552,273000000.0
2009-11-13 18:40:00,2.0058,2.00638,2.00527,2.0057,232000000.0
2009-11-13 18:45:00,2.00547,2.00631,2.00523,2.00629,216000000.0
2009-11-13 18:50:00,2.00623,2.00667,2.00521,2.00647,129000000.0
2009-11-13 18:55:00,2.00611,2.0071,2.00611,2.00648,98000000.0
2009-11-13 19:00:00,2.00641,2.00641,2.00515,2.00517,129000000.0
2009-11-13 19:05:00,2.0049,2.00643,2.0049,2.00587,232000000.0
2009-11-13 19:10:00,2.00628,2.00739,2.00628,2.00717,148000000.0
2009-11-13 19:15:00,2.00733,2.00738,2.00617,2.00704,123000000.0
2009-11-13 19:20:00,2.0068,2.0068,2.00601,2.00662,120000000.0
2009-11-13 19:25:00,2.00679,2.00708,2.00652,2.00669,216000000.0
2009-11-13 19:30:00,2.00686,2.00712,2.00621,2.00687,154000000.0
2009-11-13 19:35:00,2.00697,2.00793,2.00687,2.00698,101000000.0
2009-11-13 19:40:00,2.00692,2.00771,2.00692,2.00717,94000000.0
2009-11-13 19:45:00,2.00712,2.00808,2.00684,2.00807,118000000.0
2009-11-13 19:50:00,2.0081,2.0081,2.00704,2.00772,93000000.0
2009-11-13 19:55:00,2.00801,2.00872,2.00761,2.00832,106000000.0
2009-11-13 20:00:00,2.00814,2.00848,2.0078,2.0078,101000000.0
2009-11-13 20:05:00,2.00773,2.00818,2.00734,2.00803,97000000.0
2009-11-13 20:10:00,2.00804,2.00816,2.00755,2.00787,77000000.0
2009-11-13 20:15:00,2.00803,2.0081,2.00732,2.00797,82000000.0
2009-11-13 20:20:00,2.00849,2.00902,2.0081,2.00814,54000000.0
2009-11-13 20:25:00,2.00837,2.00851,2.0059,2.0059,76000000.0
2009-11-13 20:30:00,2.00578,2.00685,2.00578,2.00685,106000000.0
2009-11-13 20:35:00,2.00672,2.00718,2.00652,2.00652,60000000.0
2009-11-13 20:40:00,2.00665,2.00707,2.0064,2.00648,49000000.0
2009-11-13 20:45:00,2.00645,2.00676,2.00617,2.00618,61000000.0
2009-11-13 20:50:00,2.00604,2.00651,2.00572,2.00572,59000000.0
2009-11-13 20:55:00,2.00632,2.00654,2.00608,2.00631,56000000.0
2009-11-13 21:00:00,2.00634,2.00666,2.00608,2.0061,66000000.0
2009-11-13 21:05:00,2.00619,2.00641,2.00524,2.00527,46000000.0
2009-11-13 21:10:00,2.00631,2.00675,2.00471,2.00604,41000000.0
2009-11-13 21:15:00,2.00602,2.00603,2.00562,2.00562,39000000.0
2009-11-13 21:20:00,2.00554,2.00823,2.00554,2.00784,45000000.0
2009-11-13 21:25:00,2.00754,2.00754,2.00611,2.00617,88000000.0
2009-11-13 21:30:00,2.00626,2.00722,2.00612,2.00721,37000000.0
2009-11-13 21:35:00,2.00743,2.00795,2.00716,2.00784,72000000.0
2009-11-13 21:40:00,2.00779,2.00823,2.00727,2.00727,61000000.0
2009-11-13 21:45:00,2.00717,2.00724,2.00629,2.00652,51000000.0
2009-11-13 21:50:00,2.00639,2.00688,2.00638,2.00657,45000000.0
2009-11-13 21:55:00,2.00651,2.00651,2.00528,2.00548,87000000.0
2009-11-13 22:00:00,2.00523,2.00612,2.00518,2.00552,86000000.0
2009-11-13 22:05:00,2.00538,2.00548,2.0051,2.00534,82000000.0
2009-11-13 22:10:00,2.00507,2.00517,2.00416,2.00416,57000000.0
2009-11-13 22:15:00,2.0041,2.00449,2.00395,2.00423,52000000.0
2009-11-13 22:20:00,2.00409,2.00446,2.00379,2.00417,54000000.0
2009-11-13 22:25:00,2.00359,2.00479,2.00354,2.00468,43000000.0
2009-11-13 22:30:00,2.00468,2.00547,2.00468,2.00545,125000000.0
2009-11-13 22:35:00,2.00576,2.00594,2.00534,2.00555,107000000.0
2009-11-13 22:40:00,2.00556,2.00619,2.00509,2.00567,53000000.0
2009-11-13 22:45:00,2.00622,2.00639,2.00538,2.00593,57000000.0
2009-11-13 22:50:00,2.00574,2.00574,2.00333,2.00355,53000000.0
2009-11-13 22:55:00,2.0035,2.00365,2.00329,2.00359,40000000.0
2009-11-13 23:00:00,2.00305,2.00461,2.00301,2.00409,52000000.0
2009-11-13 23:05:00,2.00352,2.00557,2.00347,2.00448,50000000.0
2009-11-13 23:10:00,2.005,2.005,2.00323,2.00346,37000000.0
2009-11-13 23:15:00,2.00394,2.00456,2.00286,2.0032,46000000.0
2009-11-13 23:20:00,2.00369,2.00433,2.00286,2.00297,36000000.0
2009-11-13 23:25:00,2.00283,2.00435,2.00266,2.00435,73000000.0
2009-11-13 23:30:00,2.00477,2.00477,2.00319,2.00399,56000000.0
2009-11-13 23:35:00,2.0033,2.00407,2.00277,2.00285,47000000.0
2009-11-13 23:40:00,2.00328,2.00597,2.00282,2.00504,64000000.0
2009-11-13 23:45:00,2.00547,2.00592,2.00392,2.00445,41000000.0
2009-11-13 23:50:00,2.00408,2.00417,2.00104,2.00255,43000000.0
2009-11-13 23:55:00,2.00276,2.00419,2.00219,2.0033,72000000.0
2009-11-16 00:00:00,2.00382,2.00821,2.00382,2.00785,46000000.0
2009-11-16 00:05:00,2.00792,2.00822,2.00736,2.0077,41000000.0
2009-11-16 00:10:00,2.0075,2.00792,2.00735,2.00786,57000000.0
2009-11-16 00:15:00,2.0079,2.00864,2.00776,2.00864,39000000.0
2009-11-16 00:20:00,2.00863,2.00896,2.00774,2.00845,44000000.0
2009-11-16 00:25:00,2.00829,2.00862,2.00805,2.0083,43000000.0
2009-11-16 00:30:00,2.00817,2.00834,2.0078,2.00816,52000000.0
2009-11-16 00:35:00,2.00865,2.00959,2.00754,2.00865,34000000.0
2009-11-16 00:40:00,2.00855,2.00959,2.00791,2.00791,32000000.0
2009-11-16 00:45:00,2.0087,2.00908,2.00829,2.00851,51000000.0
2009-11-16 00:50:00,2.00965,2.00993,2.00848,2.00877,42000000.0
2009-11-16 00:55:00,2.00848,2.00945,2.00816,2.00924,36000000.0
2009-11-16 01:00:00,2.00911,2.00996,2.00911,2.00991,54000000.0
2009-11-16 01:05:00,2.00943,2.01026,2.00895,2.01011,33000000.0
2009-11-16 01:10:00,2.01025,2.01025,2.00927,2.00935,44000000.0
2009-11-16 01:15:00,2.00935,2.00971,2.00873,2.00885,45000000.0
2009-11-16 01:20:00,2.00914,2.00982,2.00866,2.00956,45000000.0
2009-11-16 01:25:00,2.00966,2.00978,2.00886,2.00978,57000000.0
2009-11-16 01:30:00,2.00956,2.01041,2.00914,2.00997,69000000.0
2009-11-16 01:35:00,2.01007,2.01034,2.00978,2.00978,48000000.0
2009-11-16 01:40:00,2.0097,2.01,2.00946,2.00981,40000000.0
2009-11-16 01:45:00,2.00982,2.01057,2.00944,2.01032,43000000.0
2009-11-16 01:50:00,2.01036,2.01073,2.01011,2.01073,55000000.0
2009-11-16 01:55:00,2.01056,2.01056,2.0093,2.01045,60000000.0
2009-11-16 02:00:00,2.01084,2.01148,2.00928,2.01059,35000000.0
2009-11-16 02:05:00,2.01048,2.01288,2.01048,2.01228,38000000.0
2009-11-16 02:10:00,2.01225,2.0127,2.0122,2.01262,35000000.0
2009-11-16 02:15:00,2.01261,2.01261,2.0108,2.01117,42000000.0
2009-11-16 02:20:00,2.0113,2.01208,2.01106,2.01186,38000000.0
2009-11-16 02:25:00,2.01186,2.01248,2.01178,2.01213,37000000.0
2009-11-16 02:30:00,2.01229,2.01313,2.01219,2.01273,36000000.0
2009-11-16 02:35:00,2.01277,2.01317,2.01274,2.01312,40000000.0
2009-11-16 02:40:00,2.01329,2.01548,2.01329,2.01548,36000000.0
2009-11-16 02:45:00,2.01532,2.01678,2.01526,2.01658,37000000.0
2009-11-16 02:50:00,2.01637,2.0167,2.01551,2.01645,36000000.0
2009-11-16 02:55:00,2.01828,2.01895,2.01749,2.018,42000000.0
2009-11-16 03:00:00,2.01794,2.01835,2.01756,2.01806,37000000.0
2009-11-16 03:05:00,2.01784,2.01784,2.01687,2.01729,36000000.0
2009-11-16 03:10:00,2.01732,2.01789,2.01694,2.01727,33000000.0
2009-11-16 03:15:00,2.01727,2.01774,2.01645,2.01645,41000000.0
2009-11-16 03:20:00,2.01618,2.01618,2.01451,2.01451,34000000.0
2009-11-16 03:25:00,2.01461,2.0149,2.01449,2.01479,43000000.0
2009-11-16 03:30:00,2.01469,2.01475,2.01431,2.01433,40000000.0
2009-11-16 03:35:00,2.01437,2.01437,2.01123,2.01124,42000000.0
2009-11-16 03:40:00,2.0111,2.01212,2.0111,2.01141,36000000.0
2009-11-16 03:45:00,2.01184,2.01287,2.01176,2.01188,42000000.0
2009-11-16 03:50:00,2.01161,2.01178,2.0106,2.01072,42000000.0
2009-11-16 03:55:00,2.01048,2.01099,2.01047,2.01084,36000000.0
2009-11-16 04:00:00,2.01061,2.01079,2.0102,2.01071,35000000.0
2009-11-16 04:05:00,2.01035,2.01048,2.0086,2.01018,41000000.0
2009-11-16 04:10:00,2.01005,2.01015,2.00904,2.00989,40000000.0
2009-11-16 04:15:00,2.00987,2.01015,2.00953,2.00971,34000000.0
2009-11-16 04:20:00,2.00954,2.00967,2.00904,2.00908,38000000.0
2009-11-16 04:25:00,2.00926,2.00933,2.00851,2.00903,42000000.0
2009-11-16 04:30:00,2.00895,2.00928,2.00878,2.00928,42000000.0
2009-11-16 04:35:00,2.00926,2.00926,2.00829,2.00845,38000000.0
2009-11-16 04:40:00,2.00845,2.00865,2.00816,2.00841,38000000.0
2009-11-16 04:45:00,2.0085,2.01002,2.00718,2.01002,37000000.0
2009-11-16 04:50:00,2.0102,2.01166,2.01013,2.01162,40000000.0
2009-11-16 04:55:00,2.01166,2.01169,2.01098,2.01098,38000000.0
2009-11-16 05:00:00,2.01089,2.0114,2.0107,2.01113,34000000.0
2009-11-16 05:05:00,2.01111,2.01133,2.01074,2.01096,38000000.0
2009-11-16 05:10:00,2.01097,2.01242,2.01092,2.01242,41000000.0
2009-11-16 05:15:00,2.01242,2.01242,2.01179,2.01179,34000000.0
2009-11-16 05:20:00,2.0119,2.01245,2.01172,2.01225,42000000.0
2009-11-16 05:25:00,2.0123,2.01242,2.0121,2.01242,37000000.0
2009-11-16 05:30:00,2.01258,2.01303,2.01192,2.01303,43000000.0
2009-11-16 05:35:00,2.01305,2.01343,2.01237,2.01306,34000000.0
2009-11-16 05:40:00,2.01299,2.01305,2.01056,2.01254,41000000.0
2009-11-16 05:45:00,2.01228,2.01294,2.01224,2.01273,40000000.0
2009-11-16 05:50:00,2.01291,2.01319,2.01236,2.01282,37000000.0
2009-11-16 05:55:00,2.01281,2.01314,2.01272,2.01311,38000000.0
2009-11-16 06:00:00,2.01289,2.01313,2.0123,2.0123,37000000.0
2009-11-16 06:05:00,2.01223,2.01288,2.01201,2.01242,34000000.0
2009-11-16 06:10:00,2.01239,2.01301,2.01228,2.0127,39000000.0
2009-11-16 06:15:00,2.01267,2.01339,2.01238,2.01339,33000000.0
2009-11-16 06:20:00,2.01355,2.01367,2.01214,2.0126,44000000.0
2009-11-16 06:25:00,2.01264,2.01297,2.01241,2.01289,45000000.0
2009-11-16 06:30:00,2.01277,2.01323,2.01271,2.01323,36000000.0
2009-11-16 06:35:00,2.01274,2.01282,2.01183,2.0119,35000000.0
2009-11-16 06:40:00,2.01211,2.01223,2.01114,2.01177,33000000.0
2009-11-16 06:45:00,2.0117,2.01184,2.0111,2.01133,32000000.0
2009-11-16 06:50:00,2.01113,2.01161,2.01081,2.011,44000000.0
2009-11-16 06:55:00,2.01079,2.0119,2.01043,2.01155,34000000.0
2009-11-16 07:00:00,2.01118,2.01126,2.0103,2.01052,31000000.0
2009-11-16 07:05:00,2.01054,2.01131,2.01011,2.01124,29000000.0
2009-11-16 07:10:00,2.0111,2.01143,2.01042,2.01048,37000000.0
2009-11-16 07:15:00,2.01055,2.01124,2.01048,2.01089,34000000.0
2009-11-16 07:20:00,2.01075,2.01132,2.01071,2.01093,41000000.0
2009-11-16 07:25:00,2.01114,2.01238,2.01074,2.01193,37000000.0
2009-11-16 07:30:00,2.01193,2.0123,2.01175,2.01193,39000000.0
2009-11-16 07:35:00,2.01216,2.01234,2.01125,2.01127,34000000.0
2009-11-16 07:40:00,2.01123,2.01204,2.01088,2.01195,42000000.0
2009-11-16 07:45:00,2.01218,2.01257,2.0117,2.0117,39000000.0
2009-11-16 07:50:00,2.01159,2.01221,2.01152,2.012,36000000.0
2009-11-16 07:55:00,2.01209,2.01243,2.01147,2.01185,36000000.0
2009-11-16 08:00:00,2.01189,2.01257,2.01153,2.01226,41000000.0
2009-11-16 08:05:00,2.01239,2.01262,2.01211,2.01216,36000000.0
2009-11-16 08:10:00,2.01217,2.0122,2.0118,2.01203,37000000.0
2009-11-16 08:15:00,2.01207,2.01339,2.01205,2.01339,36000000.0
2009-11-16 08:20:00,2.01298,2.0134,2.01284,2.01318,38000000.0
2009-11-16 08:25:00,2.0129,2.0129,2.0121,2.01232,39000000.0
2009-11-16 08:30:00,2.0124,2.01253,2.01214,2.01221,38000000.0
2009-11-16 08:35:00,2.01218,2.01334,2.01218,2.0129,41000000.0
2009-11-16 08:40:00,2.01303,2.01333,2.01287,2.01322,42000000.0
2009-11-16 08:45:00,2.01322,2.01362,2.01189,2.01309,37000000.0
2009-11-16 08:50:00,2.01278,2.01285,2.0115,2.01159,40000000.0
2009-11-16 08:55:00,2.0115,2.01196,2.0113,2.0119,36000000.0
2009-11-16 09:00:00,2.01194,2.01217,2.01145,2.01154,41000000.0
2009-11-16 09:05:00,2.01131,2.01221,2.01131,2.01221,38000000.0
2009-11-16 09:10:00,2.01216,2.01253,2.01166,2.01253,44000000.0
2009-11-16 09:15:00,2.01282,2.01293,2.01245,2.01293,41000000.0
2009-11-16 09:20:00,2.01307,2.01408,2.01238,2.01379,38000000.0
2009-11-16 09:25:00,2.01333,2.01373,2.01208,2.01219,46000000.0
2009-11-16 09:30:00,2.01229,2.01229,2.01032,2.01042,36000000.0
2009-11-16 09:35:00,2.01025,2.01056,2.00864,2.01009,47000000.0
2009-11-16 09:40:00,2.01028,2.01123,2.0102,2.01112,42000000.0
2009-11-16 09:45:00,2.01119,2.01193,2.01099,2.01177,44000000.0
2009-11-16 09:50:00,2.01168,2.01168,2.01104,2.01112,44000000.0
2009-11-16 09:55:00,2.01129,2.01154,2.01054,2.01054,38000000.0
2009-11-16 10:00:00,2.01094,2.01179,2.01094,2.01115,39000000.0
2009-11-16 10:05:00,2.01133,2.01196,2.0108,2.01154,37000000.0
2009-11-16 10:10:00,2.01176,2.01201,2.01084,2.01188,37000000.0
2009-11-16 10:15:00,2.0117,2.01248,2.01158,2.0122,45000000.0
2009-11-16 10:20:00,2.01214,2.01225,2.01166,2.01225,36000000.0
2009-11-16 10:25:00,2.01227,2.01333,2.01206,2.01333,45000000.0
2009-11-16 10:30:00,2.01334,2.01404,2.01334,2.01392,38000000.0
2009-11-16 10:35:00,2.0138,2.0138,2.01165,2.01241,41000000.0
2009-11-16 10:40:00,2.01222,2.01345,2.01155,2.01311,36000000.0
2009-11-16 10:45:00,2.0132,2.01353,2.01301,2.01352,40000000.0
2009-11-16 10:50:00,2.01311,2.01346,2.01285,2.01315,44000000.0
2009-11-16 10:55:00,2.01327,2.01411,2.01198,2.01309,34000000.0
2009-11-16 11:00:00,2.01306,2.01335,2.01133,2.01255,41000000.0
2009-11-16 11:05:00,2.01251,2.01295,2.01205,2.01205,37000000.0
2009-11-16 11:10:00,2.01177,2.01207,2.01137,2.01207,47000000.0
2009-11-16 11:15:00,2.01221,2.01262,2.01209,2.01244,42000000.0
2009-11-16 11:20:00,2.01232,2.01377,2.01211,2.01369,35000000.0
2009-11-16 11:25:00,2.01375,2.01379,2.01287,2.01313,42000000.0
2009-11-16 11:30:00,2.01304,2.01304,2.01255,2.01303,43000000.0
2009-11-16 11:35:00,2.01305,2.01314,2.01254,2.01273,41000000.0
2009-11-16 11:40:00,2.01291,2.01296,2.01251,2.01268,41000000.0
2009-11-16 11:45:00,2.01255,2.01329,2.01255,2.01322,44000000.0
2009-11-16 11:50:00,2.01329,2.01337,2.01263,2.01312,44000000.0
2009-11-16 11:55:00,2.01301,2.01317,2.01221,2.01286,41000000.0
2009-11-16 12:00:00,2.01321,2.01342,2.01233,2.01277,43000000.0
2009-11-16 12:05:00,2.01271,2.01331,2.01259,2.01302,42000000.0
2009-11-16 12:10:00,2.01328,2.01347,2.01259,2.01328,39000000.0
2009-11-16 12:15:00,2.01297,2.01308,2.01243,2.01243,44000000.0
2009-11-16 12:20:00,2.01256,2.01256,2.01017,2.01191,39000000.0
2009-11-16 12:25:00,2.012,2.01235,2.01149,2.01201,41000000.0
2009-11-16 12:30:00,2.01193,2.0125,2.01186,2.0121,39000000.0
2009-11-16 12:35:00,2.01198,2.01209,2.01172,2.01177,42000000.0
2009-11-16 12:40:00,2.01172,2.01199,2.01124,2.01124,37000000.0
2009-11-16 12:45:00,2.01112,2.01121,2.00935,2.01075,42000000.0
2009-11-16 12:50:00,2.00978,2.01082,2.00978,2.01076,41000000.0
2009-11-16 12:55:00,2.01091,2.01152,2.01091,2.01141,37000000.0
2009-11-16 13:00:00,2.01178,2.0118,2.01103,2.01144,35000000.0
2009-11-16 13:05:00,2.01111,2.01232,2.0111,2.01232,37000000.0
2009-11-16 13:10:00,2.01231,2.01318,2.0122,2.01307,41000000.0
2009-11-16 13:15:00,2.01273,2.01273,2.01102,2.01257,40000000.0
2009-11-16 13:20:00,2.01251,2.01251,2.01121,2.01121,41000000.0
2009-11-16 13:25:00,2.011,2.01121,2.01067,2.01067,61000000.0
2009-11-16 13:30:00,2.01068,2.01168,2.01059,2.01168,75000000.0
2009-11-16 13:35:00,2.01166,2.01212,2.01147,2.01212,84000000.0
2009-11-16 13:40:00,2.0122,2.01234,2.01172,2.01202,86000000.0
2009-11-16 13:45:00,2.01193,2.01218,2.01146,2.01171,104000000.0
2009-11-16 13:50:00,2.01173,2.01285,2.01173,2.01252,128000000.0
2009-11-16 13:55:00,2.01249,2.01298,2.01238,2.01297,124000000.0
2009-11-16 14:00:00,2.01313,2.01424,2.01295,2.01387,144000000.0
2009-11-16 14:05:00,2.01381,2.01387,2.01233,2.01233,144000000.0
2009-11-16 14:10:00,2.01232,2.01316,2.01074,2.01074,101000000.0
2009-11-16 14:15:00,2.01083,2.01117,2.01044,2.01117,145000000.0
2009-11-16 14:20:00,2.0111,2.01121,2.01076,2.01084,143000000.0
2009-11-16 14:25:00,2.0108,2.01123,2.01076,2.01109,118000000.0
2009-11-16 14:30:00,2.01095,2.0113,2.0107,2.01123,128000000.0
2009-11-16 14:35:00,2.01116,2.01155,2.01108,2.01124,165000000.0
2009-11-16 14:40:00,2.01126,2.01173,2.01111,2.01111,141000000.0
2009-11-16 14:45:00,2.01077,2.01155,2.01076,2.01115,104000000.0
2009-11-16 14:50:00,2.01111,2.01121,2.01076,2.01102,126000000.0
2009-11-16 14:55:00,2.01065,2.01092,2.01023,2.01049,91000000.0
2009-11-16 15:00:00,2.01046,2.01118,2.01017,2.01024,131000000.0
2009-11-16 15:05:00,2.0101,2.01032,2.00995,2.01014,129000000.0
2009-11-16 15:10:00,2.01005,2.01005,2.00938,2.00938,160000000.0
2009-11-16 15:15:00,2.00899,2.00927,2.00881,2.00909,82000000.0
2009-11-16 15:20:00,2.00917,2.00917,2.00849,2.00875,110000000.0
2009-11-16 15:25:00,2.00873,2.0088,2.00571,2.00616,188000000.0
2009-11-16 15:30:00,2.007,2.00889,2.00698,2.00814,208000000.0
2009-11-16 15:35:00,2.00864,2.00899,2.00848,2.00892,178000000.0
2009-11-16 15:40:00,2.00949,2.00998,2.00898,2.00945,180000000.0
2009-11-16 15:45:00,2.00955,2.01033,2.00935,2.00998,149000000.0
2009-11-16 15:50:00,2.00985,2.0099,2.00954,2.00975,112000000.0
2009-11-16 15:55:00,2.00968,2.01073,2.00968,2.01022,150000000.0
2009-11-16 16:00:00,2.01006,2.01015,2.0093,2.00966,200000000.0
2009-11-16 16:05:00,2.00954,2.01003,2.0092,2.0092,188000000.0
2009-11-16 16:10:00,2.00906,2.00958,2.00892,2.00958,169000000.0
2009-11-16 16:15:00,2.00969,2.00978,2.0094,2.00975,185000000.0
2009-11-16 16:20:00,2.00983,2.01046,2.00942,2.01016,231000000.0
2009-11-16 16:25:00,2.01001,2.01044,2.00978,2.01036,173000000.0
2009-11-16 16:30:00,2.01036,2.01051,2.00918,2.00926,183000000.0
2009-11-16 16:35:00,2.00966,2.01047,2.00966,2.01047,229000000.0
2009-11-16 16:40:00,2.01036,2.01064,2.00968,2.01038,218000000.0
2009-11-16 16:45:00,2.01057,2.01067,2.00948,2.00948,236000000.0
2009-11-16 16:50:00,2.00944,2.00991,2.00896,2.00941,142000000.0
2009-11-16 16:55:00,2.00952,2.00974,2.00824,2.00838,178000000.0
2009-11-16 17:00:00,2.00874,2.0098,2.0084,2.00912,176000000.0
2009-11-16 17:05:00,2.009,2.00904,2.00794,2.00794,206000000.0
2009-11-16 17:10:00,2.00791,2.00832,2.00597,2.00597,165000000.0
2009-11-16 17:15:00,2.00583,2.00624,2.00553,2.00587,139000000.0
2009-11-16 17:20:00,2.00614,2.00639,2.00571,2.00571,140000000.0
2009-11-16 17:25:00,2.00573,2.00672,2.00558,2.00639,157000000.0
2009-11-16 17:30:00,2.00629,2.00713,2.00628,2.00695,301000000.0
2009-11-16 17:35:00,2.00691,2.00695,2.00609,2.00646,233000000.0
2009-11-16 17:40:00,2.00657,2.00657,2.00514,2.00525,225000000.0
2009-11-16 17:45:00,2.00553,2.0064,2.00495,2.00623,303000000.0
2009-11-16 17:50:00,2.00626,2.00626,2.00532,2.00567,232000000.0
2009-11-16 17:55:00,2.00594,2.00594,2.00483,2.00565,196000000.0
2009-11-16 18:00:00,2.00539,2.0065,2.00539,2.00636,190000000.0
2009-11-16 18:05:00,2.00631,2.00637,2.00577,2.00589,196000000.0
2009-11-16 18:10:00,2.00587,2.00612,2.00502,2.00524,136000000.0
2009-11-16 18:15:00,2.00521,2.00538,2.00437,2.00462,226000000.0
2009-11-16 18:20:00,2.00449,2.00481,2.00427,2.00475,228000000.0
2009-11-16 18:25:00,2.00458,2.00512,2.00433,2.00488,151000000.0
2009-11-16 18:30:00,2.00505,2.00516,2.0039,2.004,194000000.0
2009-11-16 18:35:00,2.00409,2.00439,2.00382,2.00428,273000000.0
2009-11-16 18:40:00,2.00428,2.00429,2.00354,2.00385,232000000.0
2009-11-16 18:45:00,2.00372,2.00444,2.00349,2.00444,216000000.0
2009-11-16 18:50:00,2.00412,2.00429,2.00375,2.004,129000000.0
2009-11-16 18:55:00,2.00402,2.00475,2.00399,2.00449,98000000.0
2009-11-16 19:00:00,2.00443,2.00472,2.00424,2.00432,129000000.0
2009-11-16 19:05:00,2.00426,2.00435,2.0038,2.00383,232000000.0
2009-11-16 19:10:00,2.00389,2.00409,2.00363,2.00386,148000000.0
2009-11-16 19:15:00,2.00297,2.00542,2.00139,2.00199,123000000.0
2009-11-16 19:20:00,2.0022,2.00236,2.0005,2.00176,120000000.0
2009-11-16 19:25:00,2.00158,2.00209,2.00126,2.00182,216000000.0
2009-11-16 19:30:00,2.00115,2.00128,1.99999,2.00031,154000000.0
2009-11-16 19:35:00,2.00021,2.00186,1.99915,2.00142,101000000.0
2009-11-16 19:40:00,2.00117,2.00151,2.00069,2.00117,94000000.0
2009-11-16 19:45:00,2.00102,2.00263,2.00098,2.00216,118000000.0
2009-11-16 19:50:00,2.00194,2.00237,2.00139,2.00149,93000000.0
2009-11-16 19:55:00,2.00153,2.0024,2.00126,2.00181,106000000.0
2009-11-16 20:00:00,2.00198,2.00228,2.00003,2.00003,101000000.0
2009-11-16 20:05:00,2.00005,2.00099,1.99993,2.00038,97000000.0
2009-11-16 20:10:00,2.00032,2.0005,1.9994,1.9996,77000000.0
2009-11-16 20:15:00,1.99936,1.99971,1.99895,1.99943,82000000.0
2009-11-16 20:20:00,1.99939,1.99998,1.99903,1.99968,54000000.0
2009-11-16 20:25:00,1.9999,2.00017,1.99965,1.99975,76000000.0
2009-11-16 20:30:00,1.99987,2.00024,1.99955,1.99981,106000000.0
2009-11-16 20:35:00,1.99964,1.99992,1.99929,1.99965,60000000.0
2009-11-16 20:40:00,1.99991,2.00006,1.99956,1.9999,49000000.0
2009-11-16 20:45:00,2.00002,2.0007,2.0,2.0007,61000000.0
2009-11-16 20:50:00,2.00068,2.00068,2.00011,2.00049,59000000.0
2009-11-16 20:55:00,2.00054,2.00075,1.99921,1.99921,56000000.0
2009-11-16 21:00:00,1.99926,2.0001,1.99891,1.99962,66000000.0
2009-11-16 21:05:00,1.99957,2.00102,1.99957,2.00102,46000000.0
2009-11-16 21:10:00,2.00051,2.00051,1.99693,1.99933,41000000.0
2009-11-16 21:15:00,1.99909,1.99909,1.99537,1.99722,39000000.0
2009-11-16 21:20:00,1.99717,1.99851,1.99675,1.99851,45000000.0
2009-11-16 21:25:00,1.99889,1.99904,1.99848,1.99878,88000000.0
2009-11-16 21:30:00,1.99909,1.99913,1.9973,1.99796,43000000.0
2009-11-16 21:35:00,1.99793,1.99813,1.99756,1.99763,72000000.0
2009-11-16 21:40:00,1.99756,1.99802,1.99732,1.99802,61000000.0
2009-11-16 21:45:00,1.99808,1.99877,1.99758,1.99851,48000000.0
2009-11-16 21:50:00,1.99858,1.99922,1.99791,1.99791,45000000.0
2009-11-16 21:55:00,1.99796,1.99953,1.99794,1.99953,87000000.0
2009-11-16 22:00:00,1.99965,2.00042,1.99946,2.00008,86000000.0
2009-11-16 22:05:00,1.99998,1.99998,1.99757,1.99757,82000000.0
2009-11-16 22:10:00,1.99724,1.99751,1.9967,1.99737,57000000.0
2009-11-16 22:15:00,1.997,1.99738,1.99634,1.99718,47000000.0
2009-11-16 22:20:00,1.99721,1.99812,1.99685,1.99685,54000000.0
2009-11-16 22:25:00,1.99726,2.00041,1.99726,2.00041,43000000.0
2009-11-16 22:30:00,2.0009,2.00193,2.0003,2.00078,125000000.0
2009-11-16 22:35:00,2.00094,2.00136,1.99932,1.99971,107000000.0
2009-11-16 22:40:00,1.99981,1.99983,1.99796,1.999,53000000.0
2009-11-16 22:45:00,1.99909,1.99961,1.99878,1.99878,57000000.0
2009-11-16 22:50:00,1.99886,1.99917,1.99857,1.99911,53000000.0
2009-11-16 22:55:00,1.99902,1.99902,1.99807,1.99821,40000000.0
2009-11-16 23:00:00,1.99819,1.99883,1.99794,1.99797,52000000.0
2009-11-16 23:05:00,1.99799,1.99883,1.9979,1.99862,50000000.0
2009-11-16 23:10:00,1.99864,1.99873,1.9975,1.9977,37000000.0
2009-11-16 23:15:00,1.99773,1.99967,1.99764,1.99947,43000000.0
2009-11-16 23:20:00,1.99945,1.99975,1.99917,1.99917,36000000.0
2009-11-16 23:25:00,1.99916,1.99916,1.9986,1.99897,67000000.0
2009-11-16 23:30:00,1.99907,1.99953,1.99902,1.99929,56000000.0
2009-11-16 23:35:00,1.99904,1.99951,1.99855,1.99906,47000000.0
2009-11-16 23:40:00,1.99905,1.99916,1.99826,1.99835,64000000.0
2009-11-16 23:45:00,1.99846,1.99889,1.99842,1.99883,37000000.0
2009-11-16 23:50:00,1.99835,1.99891,1.99801,1.99841,44000000.0
2009-11-16 23:55:00,1.99837,1.99881,1.99765,1.99881,72000000.0
2009-11-17 00:00:00,1.9978,1.99895,1.99773,1.99888,46000000.0
2009-11-17 00:05:00,1.99917,1.99929,1.99863,1.9989,41000000.0
2009-11-17 00:10:00,1.99864,1.99869,1.99824,1.99843,57000000.0
2009-11-17 00:15:00,1.99827,1.99872,1.99822,1.99872,39000000.0
2009-11-17 00:20:00,1.99862,1.99883,1.99847,1.99866,40000000.0
2009-11-17 00:25:00,1.99869,1.99923,1.9981,1.99821,43000000.0
2009-11-17 00:30:00,1.99871,2.00037,1.99848,2.00019,56000000.0
2009-11-17 00:35:00,2.00028,2.00037,1.99838,1.99899,34000000.0
2009-11-17 00:40:00,1.99883,1.99963,1.99883,1.99944,32000000.0
2009-11-17 00:45:00,1.99955,1.9998,1.99941,1.99958,51000000.0
2009-11-17 00:50:00,1.99955,2.00022,1.99931,2.00022,47000000.0
2009-11-17 00:55:00,2.00036,2.00109,2.0001,2.00109,36000000.0
2009-11-17 01:00:00,2.00115,2.00149,2.00084,2.00138,54000000.0
2009-11-17 01:05:00,2.00112,2.0015,2.00096,2.00133,33000000.0
2009-11-17 01:10:00,2.0013,2.00171,2.00079,2.00156,44000000.0
2009-11-17 01:15:00,2.00152,2.00161,2.00023,2.00041,45000000.0
2009-11-17 01:20:00,2.00015,2.00052,1.99966,2.00051,45000000.0
2009-11-17 01:25:00,2.00074,2.00108,2.00064,2.00105,57000000.0
2009-11-17 01:30:00,2.00148,2.00295,2.00147,2.00229,69000000.0
2009-11-17 01:35:00,2.00232,2.00238,2.00135,2.00203,48000000.0
2009-11-17 01:40:00,2.00202,2.00213,2.00057,2.00061,40000000.0
2009-11-17 01:45:00,2.00055,2.0012,2.00055,2.00104,43000000.0
2009-11-17 01:50:00,2.00099,2.00099,1.99998,2.00005,55000000.0
2009-11-17 01:55:00,1.99995,2.00023,1.99974,1.99996,57000000.0
2009-11-17 02:00:00,2.00012,2.00068,1.9983,2.00055,35000000.0
2009-11-17 02:05:00,2.00038,2.0006,1.99992,1.99994,38000000.0
2009-11-17 02:10:00,1.99999,2.00025,1.99964,2.00009,35000000.0
2009-11-17 02:15:00,2.0002,2.00079,2.00017,2.0006,42000000.0
2009-11-17 02:20:00,2.001,2.00183,2.001,2.00152,38000000.0
2009-11-17 02:25:00,2.0016,2.00254,2.00141,2.00141,37000000.0
2009-11-17 02:30:00,2.00111,2.00225,2.00104,2.00225,36000000.0
2009-11-17 02:35:00,2.00203,2.00217,2.0015,2.0015,40000000.0
2009-11-17 02:40:00,2.00126,2.00135,2.00011,2.00011,36000000.0
2009-11-17 02:45:00,2.00006,2.0006,1.999,1.999,37000000.0
2009-11-17 02:50:00,1.99895,1.99902,1.99727,1.99732,36000000.0
2009-11-17 02:55:00,1.99694,1.99743,1.99635,1.99701,42000000.0
2009-11-17 03:00:00,1.99704,1.99745,1.99689,1.99741,37000000.0
2009-11-17 03:05:00,1.99765,1.99832,1.99757,1.99823,36000000.0
2009-11-17 03:10:00,1.99796,1.99796,1.9967,1.99731,33000000.0
2009-11-17 03:15:00,1.99699,1.99781,1.99653,1.99721,41000000.0
2009-11-17 03:20:00,1.99712,1.99712,1.9959,1.99595,34000000.0
2009-11-17 03:25:00,1.99611,1.99694,1.99605,1.99694,39000000.0
2009-11-17 03:30:00,1.99736,1.99828,1.99721,1.9979,39000000.0
2009-11-17 03:35:00,1.99774,1.99869,1.99758,1.99802,42000000.0
2009-11-17 03:40:00,1.99794,1.99868,1.99794,1.99848,39000000.0
2009-11-17 03:45:00,1.99852,1.9989,1.99828,1.99857,42000000.0
2009-11-17 03:50:00,1.99853,1.99876,1.99805,1.99813,42000000.0
2009-11-17 03:55:00,1.99807,1.99862,1.99763,1.9985,36000000.0
2009-11-17 04:00:00,1.99881,1.99899,1.99822,1.99888,35000000.0
2009-11-17 04:05:00,1.9986,1.99913,1.99692,1.99913,41000000.0
2009-11-17 04:10:00,1.99912,1.99912,1.99826,1.99834,40000000.0
2009-11-17 04:15:00,1.99822,1.9992,1.99793,1.9992,35000000.0
2009-11-17 04:20:00,1.99897,1.99925,1.99841,1.99911,38000000.0
2009-11-17 04:25:00,1.99915,1.99955,1.99848,1.99955,42000000.0
2009-11-17 04:30:00,1.99942,1.99942,1.99845,1.99845,42000000.0
2009-11-17 04:35:00,1.99847,1.99902,1.99847,1.99893,38000000.0
2009-11-17 04:40:00,1.99901,1.9992,1.99837,1.99837,38000000.0
2009-11-17 04:45:00,1.99843,1.99843,1.99749,1.99788,37000000.0
2009-11-17 04:50:00,1.99791,1.99815,1.9973,1.99799,35000000.0
2009-11-17 04:55:00,1.99809,1.99865,1.99809,1.99856,38000000.0
2009-11-17 05:00:00,1.99872,1.99969,1.99872,1.99962,34000000.0
2009-11-17 05:05:00,1.99958,1.99998,1.99939,1.99971,38000000.0
2009-11-17 05:10:00,1.99973,1.99973,1.99865,1.99883,41000000.0
2009-11-17 05:15:00,1.99925,1.99934,1.99878,1.99887,34000000.0
2009-11-17 05:20:00,1.99897,1.99928,1.9982,1.99918,42000000.0
2009-11-17 05:25:00,1.99908,1.99908,1.99865,1.9989,37000000.0
2009-11-17 05:30:00,1.99908,2.00023,1.99889,1.99998,43000000.0
2009-11-17 05:35:00,1.99992,2.00013,1.99959,1.99994,34000000.0
2009-11-17 05:40:00,1.99991,2.00017,1.99721,1.99894,36000000.0
2009-11-17 05:45:00,1.99892,1.99957,1.99877,1.99879,40000000.0
2009-11-17 05:50:00,1.99975,2.00003,1.99948,2.00003,37000000.0
2009-11-17 05:55:00,1.99996,1.99996,1.99864,1.99941,43000000.0
2009-11-17 06:00:00,1.99926,2.00021,1.99926,1.99972,37000000.0
2009-11-17 06:05:00,1.99959,2.00059,1.99923,1.99968,34000000.0
2009-11-17 06:10:00,1.99964,1.99965,1.99882,1.99882,39000000.0
2009-11-17 06:15:00,1.99965,2.0,1.99947,1.99989,33000000.0
2009-11-17 06:20:00,2.00003,2.0005,1.9994,2.0005,44000000.0
2009-11-17 06:25:00,2.00058,2.00097,2.00022,2.00036,45000000.0
2009-11-17 06:30:00,2.00041,2.00071,1.99965,1.99965,36000000.0
2009-11-17 06:35:00,2.0002,2.00054,1.99958,1.9998,35000000.0
2009-11-17 06:40:00,1.99997,2.00037,1.99968,1.99968,33000000.0
2009-11-17 06:45:00,1.99956,1.99969,1.99946,1.99959,32000000.0
2009-11-17 06:50:00,1.99956,1.99981,1.9995,1.99973,44000000.0
2009-11-17 06:55:00,1.99922,1.99931,1.99877,1.99885,34000000.0
2009-11-17 07:00:00,1.99872,2.00021,1.99859,2.00017,31000000.0
2009-11-17 07:05:00,2.00017,2.00017,1.9997,1.99989,29000000.0
2009-11-17 07:10:00,1.99972,1.99986,1.99949,1.99962,37000000.0
2009-11-17 07:15:00,1.99969,1.99975,1.99932,1.99947,34000000.0
2009-11-17 07:20:00,1.99932,1.99975,1.99881,1.99881,41000000.0
2009-11-17 07:25:00,1.99935,1.99948,1.99867,1.99948,37000000.0
2009-11-17 07:30:00,1.99953,1.99972,1.99858,1.99913,39000000.0
2009-11-17 07:35:00,1.9992,1.99961,1.999,1.99937,34000000.0
2009-11-17 07:40:00,1.99927,1.9997,1.99881,1.99884,42000000.0
2009-11-17 07:45:00,1.99908,1.99926,1.99824,1.99832,39000000.0
2009-11-17 07:50:00,1.99839,1.99888,1.998,1.99888,36000000.0
2009-11-17 07:55:00,1.99907,1.99917,1.99852,1.99903,36000000.0
2009-11-17 08:00:00,1.99896,1.99944,1.99896,1.99917,41000000.0
2009-11-17 08:05:00,1.99904,1.99905,1.99851,1.99888,36000000.0
2009-11-17 08:10:00,1.99906,1.99955,1.9981,1.99912,37000000.0
2009-11-17 08:15:00,1.99918,1.99978,1.99832,1.99922,36000000.0
2009-11-17 08:20:00,1.99909,1.99948,1.99872,1.99946,38000000.0
2009-11-17 08:25:00,1.9995,2.00045,1.99945,2.00028,42000000.0
2009-11-17 08:30:00,2.00045,2.00045,1.99993,1.99993,38000000.0
2009-11-17 08:35:00,1.9996,1.99989,1.99896,1.99896,46000000.0
2009-11-17 08:40:00,1.99975,1.99998,1.99913,1.99989,42000000.0
2009-11-17 08:45:00,2.00012,2.00039,1.99835,2.00005,37000000.0
2009-11-17 08:50:00,2.00028,2.00085,1.99988,2.00078,40000000.0
2009-11-17 08:55:00,2.00086,2.00106,2.00046,2.00066,40000000.0
2009-11-17 09:00:00,2.00082,2.00085,1.99994,2.00018,41000000.0
2009-11-17 09:05:00,2.00004,2.00093,2.00002,2.00049,36000000.0
2009-11-17 09:10:00,2.00062,2.00089,2.00034,2.00045,44000000.0
2009-11-17 09:15:00,2.00015,2.00028,1.99949,1.99993,41000000.0
2009-11-17 09:20:00,1.9998,2.00033,1.9998,2.00031,38000000.0
2009-11-17 09:25:00,2.00011,2.00082,2.00011,2.00042,46000000.0
2009-11-17 09:30:00,2.00037,2.00097,2.00023,2.00051,36000000.0
2009-11-17 09:35:00,2.00037,2.00128,1.99945,2.00121,47000000.0
2009-11-17 09:40:00,2.0012,2.00193,2.00082,2.00134,42000000.0
2009-11-17 09:45:00,2.00135,2.00276,2.00129,2.0027,44000000.0
2009-11-17 09:50:00,2.00291,2.00312,2.00237,2.00269,44000000.0
2009-11-17 09:55:00,2.00293,2.00372,2.0027,2.00311,37000000.0
2009-11-17 10:00:00,2.00289,2.00331,2.00245,2.00288,39000000.0
2009-11-17 10:05:00,2.00295,2.00308,2.00251,2.00256,37000000.0
2009-11-17 10:10:00,2.00267,2.0033,2.00258,2.003,37000000.0
2009-11-17 10:15:00,2.00317,2.00325,2.00236,2.00313,45000000.0
2009-11-17 10:20:00,2.00319,2.0035,2.0028,2.00312,36000000.0
2009-11-17 10:25:00,2.00333,2.00391,2.00292,2.00375,45000000.0
2009-11-17 10:30:00,2.00366,2.00408,2.00359,2.00385,38000000.0
2009-11-17 10:35:00,2.00385,2.00436,2.00358,2.00381,41000000.0
2009-11-17 10:40:00,2.00361,2.00363,2.00289,2.00289,36000000.0
2009-11-17 10:45:00,2.0026,2.0026,1.99955,1.99984,40000000.0
2009-11-17 10:50:00,1.99957,1.99993,1.9993,1.99978,44000000.0
2009-11-17 10:55:00,1.99991,2.00093,1.99819,2.00018,34000000.0
2009-11-17 11:00:00,1.99999,2.00018,1.99857,1.99942,41000000.0
2009-11-17 11:05:00,1.9996,2.00206,1.9995,2.00171,37000000.0
2009-11-17 11:10:00,2.00247,2.00315,2.00084,2.00098,47000000.0
2009-11-17 11:15:00,2.00076,2.00097,2.00008,2.00019,42000000.0
2009-11-17 11:20:00,2.0,2.00013,1.9995,1.99983,35000000.0
2009-11-17 11:25:00,1.99942,2.00012,1.99908,2.00012,42000000.0
2009-11-17 11:30:00,2.00008,2.00104,1.99998,2.00036,43000000.0
2009-11-17 11:35:00,2.00045,2.00123,2.00024,2.00052,43000000.0
2009-11-17 11:40:00,2.00066,2.00104,2.00052,2.00091,41000000.0
2009-11-17 11:45:00,2.00069,2.00141,1.99998,2.00008,44000000.0
2009-11-17 11:50:00,2.0,2.00042,1.99912,2.00042,44000000.0
2009-11-17 11:55:00,2.00106,2.0024,2.00106,2.00156,41000000.0
2009-11-17 12:00:00,2.00183,2.00202,2.00135,2.00164,43000000.0
2009-11-17 12:05:00,2.0017,2.0032,2.0017,2.00281,42000000.0
2009-11-17 12:10:00,2.00331,2.00373,2.00287,2.00287,38000000.0
2009-11-17 12:15:00,2.00266,2.00367,2.00249,2.00295,44000000.0
2009-11-17 12:20:00,2.00297,2.00306,2.00063,2.00258,39000000.0
2009-11-17 12:25:00,2.00243,2.00247,2.00158,2.00161,39000000.0
2009-11-17 12:30:00,2.0016,2.00215,2.00153,2.00192,39000000.0
2009-11-17 12:35:00,2.00144,2.00146,2.0007,2.0007,42000000.0
2009-11-17 12:40:00,2.00047,2.00097,1.99896,2.00069,37000000.0
2009-11-17 12:45:00,2.00076,2.00117,2.00042,2.00086,42000000.0
2009-11-17 12:50:00,2.0009,2.00117,2.0006,2.00115,41000000.0
2009-11-17 12:55:00,2.00107,2.00157,2.00069,2.00157,37000000.0
2009-11-17 13:00:00,2.00153,2.00158,1.99989,2.00008,35000000.0
2009-11-17 13:05:00,1.99984,2.00145,1.99975,2.00035,37000000.0
2009-11-17 13:10:00,2.00036,2.00153,2.00026,2.00141,44000000.0
2009-11-17 13:15:00,2.00165,2.00194,2.00126,2.00143,40000000.0
2009-11-17 13:20:00,2.00157,2.00179,2.00066,2.00096,41000000.0
2009-11-17 13:25:00,2.00086,2.00106,2.00038,2.00055,61000000.0
2009-11-17 13:30:00,2.00055,2.00055,1.99974,1.99991,75000000.0
2009-11-17 13:35:00,1.99994,2.00034,1.99985,2.00034,84000000.0
2009-11-17 13:40:00,2.00065,2.00129,2.00065,2.00099,86000000.0
2009-11-17 13:45:00,2.00109,2.0015,2.001,2.00106,104000000.0
2009-11-17 13:50:00,2.00104,2.00116,2.00025,2.00031,128000000.0
2009-11-17 13:55:00,2.00017,2.00018,1.99949,1.99962,124000000.0
2009-11-17 14:00:00,1.99955,1.99991,1.99898,1.99991,144000000.0
2009-11-17 14:05:00,2.00008,2.00115,2.00008,2.00102,144000000.0
2009-11-17 14:10:00,2.00092,2.00092,2.0,2.0006,101000000.0
2009-11-17 14:15:00,2.00055,2.00119,1.99908,1.99962,145000000.0
2009-11-17 14:20:00,1.99947,2.00003,1.99902,1.99903,143000000.0
2009-11-17 14:25:00,1.99875,1.99929,1.99839,1.999,118000000.0
2009-11-17 14:30:00,1.99904,1.99995,1.99892,1.99957,128000000.0
2009-11-17 14:35:00,1.99956,1.99956,1.99859,1.99859,165000000.0
2009-11-17 14:40:00,1.99883,1.99985,1.99874,1.99985,141000000.0
2009-11-17 14:45:00,2.00002,2.00002,1.99765,1.99765,104000000.0
2009-11-17 14:50:00,1.9974,1.9978,1.99738,1.99749,126000000.0
2009-11-17 14:55:00,1.99753,1.99831,1.99744,1.99792,91000000.0
2009-11-17 15:00:00,1.99785,1.99842,1.99759,1.99805,131000000.0
2009-11-17 15:05:00,1.99755,1.99755,1.99631,1.99645,129000000.0
2009-11-17 15:10:00,1.99661,1.99661,1.99305,1.99305,160000000.0
2009-11-17 15:15:00,1.9931,1.99489,1.99307,1.99485,82000000.0
2009-11-17 15:20:00,1.99485,1.99519,1.99478,1.99487,110000000.0
2009-11-17 15:25:00,1.99476,1.99553,1.99259,1.99308,188000000.0
2009-11-17 15:30:00,1.99257,1.99517,1.99235,1.9945,208000000.0
2009-11-17 15:35:00,1.99419,1.99546,1.99397,1.99478,178000000.0
2009-11-17 15:40:00,1.99453,1.9947,1.99419,1.99454,180000000.0
2009-11-17 15:45:00,1.9947,1.99588,1.99399,1.99574,149000000.0
2009-11-17 15:50:00,1.99574,1.99733,1.99559,1.99586,112000000.0
2009-11-17 15:55:00,1.99584,1.99689,1.99584,1.99666,150000000.0
2009-11-17 16:00:00,1.99647,1.99666,1.99562,1.99588,200000000.0
2009-11-17 16:05:00,1.99553,1.99676,1.99549,1.99663,188000000.0
2009-11-17 16:10:00,1.99667,1.99693,1.99633,1.9966,169000000.0
2009-11-17 16:15:00,1.99636,1.99679,1.99596,1.99607,185000000.0
2009-11-17 16:20:00,1.99601,1.99725,1.99601,1.99716,231000000.0
2009-11-17 16:25:00,1.9974,1.99754,1.99621,1.99621,173000000.0
2009-11-17 16:30:00,1.99618,1.99719,1.99618,1.99629,183000000.0
2009-11-17 16:35:00,1.99645,1.99714,1.9958,1.99599,229000000.0
2009-11-17 16:40:00,1.99653,1.9967,1.99532,1.99594,218000000.0
2009-11-17 16:45:00,1.99583,1.996,1.99545,1.99567,236000000.0
2009-11-17 16:50:00,1.99591,1.99639,1.99452,1.99483,142000000.0
2009-11-17 16:55:00,1.99519,1.9953,1.99444,1.99448,178000000.0
2009-11-17 17:00:00,1.99465,1.99517,1.99414,1.99517,176000000.0
2009-11-17 17:05:00,1.99539,1.99571,1.99451,1.99455,206000000.0
2009-11-17 17:10:00,1.99522,1.99606,1.99522,1.99543,165000000.0
2009-11-17 17:15:00,1.99564,1.9957,1.99481,1.99504,139000000.0
2009-11-17 17:20:00,1.99501,1.99533,1.99377,1.99377,140000000.0
2009-11-17 17:25:00,1.99415,1.99485,1.99415,1.99458,157000000.0
2009-11-17 17:30:00,1.99454,1.99492,1.99383,1.99419,301000000.0
2009-11-17 17:35:00,1.99442,1.99636,1.99442,1.99636,233000000.0
2009-11-17 17:40:00,1.99685,1.99909,1.99669,1.99814,225000000.0
2009-11-17 17:45:00,1.99781,1.99781,1.99669,1.99671,303000000.0
2009-11-17 17:50:00,1.99699,1.99838,1.99699,1.99751,232000000.0
2009-11-17 17:55:00,1.99738,1.99961,1.99701,1.99961,196000000.0
2009-11-17 18:00:00,1.9997,1.99994,1.99914,1.99964,190000000.0
2009-11-17 18:05:00,1.99957,1.99995,1.99866,1.99888,196000000.0
2009-11-17 18:10:00,1.99895,1.99983,1.99845,1.99947,136000000.0
2009-11-17 18:15:00,1.99969,2.00065,1.99934,1.99948,226000000.0
2009-11-17 18:20:00,1.99973,2.00036,1.99938,1.99999,228000000.0
2009-11-17 18:25:00,2.00031,2.00031,1.99926,2.0001,151000000.0
2009-11-17 18:30:00,1.99957,1.99957,1.99873,1.99946,194000000.0
2009-11-17 18:35:00,1.99929,1.99982,1.99682,1.99682,273000000.0
2009-11-17 18:40:00,1.99682,1.99802,1.99679,1.99774,232000000.0
2009-11-17 18:45:00,1.99763,1.99826,1.99702,1.99713,216000000.0
2009-11-17 18:50:00,1.99691,1.99761,1.99638,1.99647,129000000.0
2009-11-17 18:55:00,1.99643,1.9966,1.99552,1.99637,98000000.0
2009-11-17 19:00:00,1.99617,1.99722,1.99547,1.99722,129000000.0
2009-11-17 19:05:00,1.99716,1.99716,1.99647,1.9967,232000000.0
2009-11-17 19:10:00,1.99684,1.99737,1.99607,1.99665,148000000.0
2009-11-17 19:15:00,1.9969,1.99718,1.9958,1.99596,123000000.0
2009-11-17 19:20:00,1.99625,1.99664,1.99503,1.99538,120000000.0
2009-11-17 19:25:00,1.99584,1.99612,1.99464,1.99602,216000000.0
2009-11-17 19:30:00,1.99606,1.99606,1.9942,1.99444,154000000.0
2009-11-17 19:35:00,1.99411,1.99447,1.99389,1.99419,101000000.0
2009-11-17 19:40:00,1.99415,1.99504,1.99367,1.99469,94000000.0
2009-11-17 19:45:00,1.99447,1.99458,1.99361,1.99361,118000000.0
2009-11-17 19:50:00,1.99372,1.99453,1.99372,1.99444,93000000.0
2009-11-17 19:55:00,1.99454,1.99467,1.99428,1.99444,106000000.0
2009-11-17 20:00:00,1.99445,1.99457,1.99395,1.99431,101000000.0
2009-11-17 20:05:00,1.99487,1.99591,1.99461,1.99505,97000000.0
2009-11-17 20:10:00,1.99508,1.9951,1.99458,1.99459,77000000.0
2009-11-17 20:15:00,1.99452,1.9947,1.99362,1.99364,82000000.0
2009-11-17 20:20:00,1.99358,1.99374,1.99307,1.9932,54000000.0
2009-11-17 20:25:00,1.99334,1.99342,1.99256,1.99312,76000000.0
2009-11-17 20:30:00,1.99356,1.99383,1.99314,1.99374,106000000.0
2009-11-17 20:35:00,1.9939,1.99409,1.99317,1.99409,60000000.0
2009-11-17 20:40:00,1.99442,1.99462,1.99352,1.99361,49000000.0
2009-11-17 20:45:00,1.99354,1.99453,1.99342,1.99396,61000000.0
2009-11-17 20:50:00,1.99366,1.99399,1.99346,1.9939,59000000.0
2009-11-17 20:55:00,1.99376,1.99479,1.99337,1.99395,56000000.0
2009-11-17 21:00:00,1.99386,1.99653,1.99375,1.99636,66000000.0
2009-11-17 21:05:00,1.99644,1.99756,1.99634,1.99713,46000000.0
2009-11-17 21:10:00,1.99691,1.99691,1.99439,1.99555,41000000.0
2009-11-17 21:15:00,1.99557,1.99622,1.99556,1.99622,39000000.0
2009-11-17 21:20:00,1.9962,1.99652,1.99613,1.99621,45000000.0
2009-11-17 21:25:00,1.99619,1.99653,1.9961,1.9961,88000000.0
2009-11-17 21:30:00,1.9962,1.99645,1.99606,1.99632,37000000.0
2009-11-17 21:35:00,1.99617,1.99648,1.99551,1.99616,72000000.0
2009-11-17 21:40:00,1.99628,1.99672,1.99622,1.99626,61000000.0
2009-11-17 21:45:00,1.99633,1.99697,1.99608,1.99697,48000000.0
2009-11-17 21:50:00,1.99697,1.99722,1.99658,1.99658,45000000.0
2009-11-17 21:55:00,1.99653,1.99728,1.99649,1.9968,87000000.0
2009-11-17 22:00:00,1.9966,1.9966,1.99516,1.99601,86000000.0
2009-11-17 22:05:00,1.99578,1.99586,1.99514,1.99565,82000000.0
2009-11-17 22:10:00,1.99579,1.9959,1.99511,1.99511,57000000.0
2009-11-17 22:15:00,1.99458,1.99519,1.99449,1.995,47000000.0
2009-11-17 22:20:00,1.99493,1.99602,1.99461,1.99577,54000000.0
2009-11-17 22:25:00,1.99593,1.99596,1.99534,1.99582,43000000.0
2009-11-17 22:30:00,1.996,1.99641,1.9955,1.99579,125000000.0
2009-11-17 22:35:00,1.99596,1.99621,1.99427,1.99433,107000000.0
2009-11-17 22:40:00,1.99438,1.99444,1.99386,1.99407,53000000.0
2009-11-17 22:45:00,1.99414,1.99448,1.99382,1.99391,57000000.0
2009-11-17 22:50:00,1.99363,1.99413,1.99341,1.99341,53000000.0
2009-11-17 22:55:00,1.99338,1.99421,1.99321,1.99421,40000000.0
2009-11-17 23:00:00,1.99399,1.99399,1.99314,1.9937,52000000.0
2009-11-17 23:05:00,1.99393,1.99404,1.99363,1.99381,50000000.0
2009-11-17 23:10:00,1.99374,1.99392,1.99298,1.99373,37000000.0
2009-11-17 23:15:00,1.99407,1.99408,1.99284,1.99284,43000000.0
2009-11-17 23:20:00,1.99284,1.99316,1.99274,1.99301,34000000.0
2009-11-17 23:25:00,1.99304,1.99345,1.99298,1.99345,67000000.0
2009-11-17 23:30:00,1.99362,1.99408,1.99335,1.99366,56000000.0
2009-11-17 23:35:00,1.99382,1.99423,1.99306,1.99396,47000000.0
2009-11-17 23:40:00,1.99395,1.99403,1.99305,1.9939,64000000.0
2009-11-17 23:45:00,1.99416,1.99426,1.99345,1.99345,37000000.0
2009-11-17 23:50:00,1.99351,1.99397,1.9929,1.9936,40000000.0
2009-11-17 23:55:00,1.99363,1.99507,1.9935,1.99507,72000000.0
2009-11-18 00:00:00,1.99457,1.99491,1.9941,1.99427,46000000.0
2009-11-18 00:05:00,1.9945,1.99653,1.9936,1.99653,41000000.0
2009-11-18 00:10:00,1.99649,1.99677,1.99537,1.99561,57000000.0
2009-11-18 00:15:00,1.99555,1.99555,1.99502,1.99527,39000000.0
2009-11-18 00:20:00,1.99535,1.99568,1.99486,1.99537,40000000.0
2009-11-18 00:25:00,1.99542,1.9964,1.99482,1.99623,46000000.0
2009-11-18 00:30:00,1.99606,1.9965,1.99527,1.99548,54000000.0
2009-11-18 00:35:00,1.99521,1.99664,1.99378,1.99664,39000000.0
2009-11-18 00:40:00,1.99592,1.99613,1.99425,1.99491,36000000.0
2009-11-18 00:45:00,1.99574,1.99602,1.99488,1.99501,51000000.0
2009-11-18 00:50:00,1.99574,1.9959,1.99475,1.99557,48000000.0
2009-11-18 00:55:00,1.99568,1.99593,1.99492,1.99526,36000000.0
2009-11-18 01:00:00,1.99528,1.99551,1.99452,1.99467,54000000.0
2009-11-18 01:05:00,1.99477,1.99535,1.99398,1.99516,42000000.0
2009-11-18 01:10:00,1.99502,1.99516,1.99267,1.99331,44000000.0
2009-11-18 01:15:00,1.9933,1.99403,1.9925,1.99351,46000000.0
2009-11-18 01:20:00,1.9938,1.99461,1.9935,1.9944,45000000.0
2009-11-18 01:25:00,1.99387,1.99468,1.99351,1.99393,57000000.0
2009-11-18 01:30:00,1.9937,1.99454,1.99362,1.99372,75000000.0
2009-11-18 01:35:00,1.9943,1.99437,1.99279,1.99361,48000000.0
2009-11-18 01:40:00,1.99381,1.9941,1.99317,1.99355,40000000.0
2009-11-18 01:45:00,1.99386,1.99417,1.99316,1.99402,43000000.0
2009-11-18 01:50:00,1.99407,1.99466,1.99349,1.9936,55000000.0
2009-11-18 01:55:00,1.99413,1.9959,1.9933,1.99537,60000000.0
2009-11-18 02:00:00,1.99536,1.99571,1.99237,1.99448,44000000.0
2009-11-18 02:05:00,1.99421,1.99499,1.99241,1.9926,42000000.0
2009-11-18 02:10:00,1.99379,1.99386,1.99196,1.99245,35000000.0
2009-11-18 02:15:00,1.99249,1.99469,1.99225,1.99321,46000000.0
2009-11-18 02:20:00,1.99315,1.99347,1.9926,1.99267,38000000.0
2009-11-18 02:25:00,1.99266,1.99346,1.99238,1.99346,41000000.0
2009-11-18 02:30:00,1.99347,1.99456,1.99347,1.99439,36000000.0
2009-11-18 02:35:00,1.99418,1.99463,1.99339,1.99463,40000000.0
2009-11-18 02:40:00,1.99467,1.99472,1.99417,1.99472,36000000.0
2009-11-18 02:45:00,1.99451,1.9946,1.99435,1.99445,37000000.0
2009-11-18 02:50:00,1.99448,1.99705,1.99448,1.99705,36000000.0
2009-11-18 02:55:00,1.99672,1.99672,1.99509,1.99551,42000000.0
2009-11-18 03:00:00,1.99559,1.9957,1.99484,1.99487,37000000.0
2009-11-18 03:05:00,1.99484,1.99592,1.99445,1.99587,36000000.0
2009-11-18 03:10:00,1.99586,1.99765,1.99586,1.99765,33000000.0
2009-11-18 03:15:00,1.99725,1.99758,1.99609,1.99736,41000000.0
2009-11-18 03:20:00,1.99732,1.9975,1.9968,1.99684,34000000.0
2009-11-18 03:25:00,1.99687,1.99711,1.9967,1.9971,39000000.0
2009-11-18 03:30:00,1.99712,1.99764,1.99689,1.99752,40000000.0
2009-11-18 03:35:00,1.99783,1.99872,1.99735,1.99848,42000000.0
2009-11-18 03:40:00,1.9989,1.99897,1.99822,1.99867,36000000.0
2009-11-18 03:45:00,1.99863,1.99872,1.99772,1.99853,42000000.0
2009-11-18 03:50:00,1.99844,1.99947,1.99844,1.9992,42000000.0
2009-11-18 03:55:00,1.99912,2.00016,1.99875,2.00004,36000000.0
2009-11-18 04:00:00,2.00017,2.00017,1.99958,1.99973,35000000.0
2009-11-18 04:05:00,1.99979,2.00061,1.99867,2.00034,41000000.0
2009-11-18 04:10:00,2.00033,2.00041,1.9985,1.99911,40000000.0
2009-11-18 04:15:00,1.99922,1.99942,1.99852,1.99883,33000000.0
2009-11-18 04:20:00,1.99875,1.99921,1.99839,1.99839,38000000.0
2009-11-18 04:25:00,1.99864,1.99924,1.99839,1.99881,42000000.0
2009-11-18 04:30:00,1.99901,1.99909,1.99804,1.9986,42000000.0
2009-11-18 04:35:00,1.9987,1.99895,1.99866,1.99874,38000000.0
2009-11-18 04:40:00,1.99873,1.9994,1.99853,1.9992,42000000.0
2009-11-18 04:45:00,1.99883,1.99935,1.99839,1.99935,38000000.0
2009-11-18 04:50:00,1.99929,1.99943,1.9989,1.99924,39000000.0
2009-11-18 04:55:00,1.99926,1.99957,1.99843,1.9985,42000000.0
2009-11-18 05:00:00,1.9984,1.99894,1.9984,1.99862,34000000.0
2009-11-18 05:05:00,1.99864,1.99898,1.99841,1.99898,38000000.0
2009-11-18 05:10:00,1.99901,1.99915,1.99858,1.99906,41000000.0
2009-11-18 05:15:00,1.99904,1.99935,1.99878,1.9988,34000000.0
2009-11-18 05:20:00,1.99896,1.99903,1.99825,1.99888,42000000.0
2009-11-18 05:25:00,1.99895,1.99926,1.99867,1.99911,37000000.0
2009-11-18 05:30:00,1.99922,1.9999,1.99888,1.99906,43000000.0
2009-11-18 05:35:00,1.99919,2.00021,1.99894,2.00011,38000000.0
2009-11-18 05:40:00,2.00004,2.0001,1.9979,1.99976,36000000.0
2009-11-18 05:45:00,1.9997,1.9997,1.99852,1.99852,40000000.0
2009-11-18 05:50:00,1.99854,1.99896,1.99837,1.99886,37000000.0
2009-11-18 05:55:00,1.9988,1.99952,1.99851,1.99945,38000000.0
2009-11-18 06:00:00,1.99932,1.99965,1.99915,1.99928,37000000.0
2009-11-18 06:05:00,1.99902,1.99982,1.99867,1.99969,34000000.0
2009-11-18 06:10:00,1.99958,1.99958,1.99909,1.99943,39000000.0
2009-11-18 06:15:00,1.9995,1.9995,1.99877,1.99934,33000000.0
2009-11-18 06:20:00,1.99933,1.99934,1.99874,1.99893,44000000.0
2009-11-18 06:25:00,1.999,1.999,1.99756,1.99822,45000000.0
2009-11-18 06:30:00,1.99821,1.99914,1.9981,1.99914,36000000.0
2009-11-18 06:35:00,1.99887,1.99913,1.99862,1.99895,35000000.0
2009-11-18 06:40:00,1.99913,1.99942,1.99875,1.99937,33000000.0
2009-11-18 06:45:00,1.99947,1.99981,1.99913,1.99976,32000000.0
2009-11-18 06:50:00,1.99965,1.99972,1.99823,1.9987,44000000.0
2009-11-18 06:55:00,1.99825,1.99908,1.99825,1.99871,35000000.0
2009-11-18 07:00:00,1.99827,1.99863,1.998,1.99852,31000000.0
2009-11-18 07:05:00,1.9984,1.99903,1.99785,1.99903,29000000.0
2009-11-18 07:10:00,1.99892,1.999,1.9985,1.9987,37000000.0
2009-11-18 07:15:00,1.99865,1.99887,1.99796,1.99858,34000000.0
2009-11-18 07:20:00,1.99846,1.99895,1.99845,1.99852,41000000.0
2009-11-18 07:25:00,1.99867,1.99897,1.99852,1.99888,37000000.0
2009-11-18 07:30:00,1.9989,1.9991,1.9986,1.99893,39000000.0
2009-11-18 07:35:00,1.99907,1.99922,1.99827,1.99888,39000000.0
2009-11-18 07:40:00,1.99887,1.99896,1.99859,1.99872,42000000.0
2009-11-18 07:45:00,1.99895,1.99921,1.99848,1.9986,40000000.0
2009-11-18 07:50:00,1.99877,1.99886,1.99739,1.99796,36000000.0
2009-11-18 07:55:00,1.99798,1.99818,1.99738,1.99769,36000000.0
2009-11-18 08:00:00,1.99774,1.99845,1.99774,1.99811,41000000.0
2009-11-18 08:05:00,1.99835,1.99849,1.9981,1.99834,36000000.0
2009-11-18 08:10:00,1.99851,1.99864,1.99822,1.9985,37000000.0
2009-11-18 08:15:00,1.99813,1.99833,1.99784,1.99829,41000000.0
2009-11-18 08:20:00,1.9981,1.99872,1.9981,1.99858,38000000.0
2009-11-18 08:25:00,1.99856,1.99899,1.99829,1.99835,39000000.0
2009-11-18 08:30:00,1.99833,1.99841,1.99738,1.99826,38000000.0
2009-11-18 08:35:00,1.99858,1.99859,1.99798,1.99858,41000000.0
2009-11-18 08:40:00,1.99878,1.99915,1.99809,1.99809,42000000.0
2009-11-18 08:45:00,1.99803,1.99858,1.99662,1.99774,37000000.0
2009-11-18 08:50:00,1.99788,1.99881,1.99784,1.99785,40000000.0
2009-11-18 08:55:00,1.99789,1.99819,1.99726,1.99782,36000000.0
2009-11-18 09:00:00,1.99783,1.99813,1.99649,1.99649,41000000.0
2009-11-18 09:05:00,1.99562,1.99578,1.99481,1.99533,36000000.0
2009-11-18 09:10:00,1.99535,1.99579,1.9951,1.99567,44000000.0
2009-11-18 09:15:00,1.99558,1.99558,1.99488,1.9952,41000000.0
2009-11-18 09:20:00,1.99522,1.99603,1.99495,1.99577,38000000.0
2009-11-18 09:25:00,1.99577,1.99662,1.99577,1.99627,46000000.0
2009-11-18 09:30:00,1.99653,1.99654,1.99542,1.99542,36000000.0
2009-11-18 09:35:00,1.99566,1.99578,1.99357,1.99532,47000000.0
2009-11-18 09:40:00,1.99516,1.99573,1.99505,1.99564,42000000.0
2009-11-18 09:45:00,1.99575,1.99618,1.99536,1.99618,44000000.0
2009-11-18 09:50:00,1.99628,1.99661,1.99589,1.99605,44000000.0
2009-11-18 09:55:00,1.99611,1.99622,1.99514,1.99612,37000000.0
2009-11-18 10:00:00,1.9967,1.9967,1.99464,1.99468,39000000.0
2009-11-18 10:05:00,1.99506,1.99604,1.99506,1.99565,37000000.0
2009-11-18 10:10:00,1.99557,1.99648,1.99557,1.99623,37000000.0
2009-11-18 10:15:00,1.9962,1.99786,1.99609,1.9978,45000000.0
2009-11-18 10:20:00,1.99781,1.99796,1.9973,1.9974,36000000.0
2009-11-18 10:25:00,1.99738,1.99757,1.9965,1.99677,45000000.0
2009-11-18 10:30:00,1.99674,1.99693,1.99528,1.99532,38000000.0
2009-11-18 10:35:00,1.9952,1.99597,1.99466,1.99493,41000000.0
2009-11-18 10:40:00,1.99497,1.99599,1.99491,1.99599,36000000.0
2009-11-18 10:45:00,1.99614,1.99701,1.99605,1.99635,40000000.0
2009-11-18 10:50:00,1.99623,1.99783,1.99595,1.99776,44000000.0
2009-11-18 10:55:00,1.99752,1.99789,1.99497,1.99755,34000000.0
2009-11-18 11:00:00,1.9974,1.99831,1.9961,1.99799,41000000.0
2009-11-18 11:05:00,1.99774,1.99789,1.99728,1.99728,37000000.0
2009-11-18 11:10:00,1.99732,1.99792,1.99704,1.99756,47000000.0
2009-11-18 11:15:00,1.99761,1.9981,1.9976,1.99767,42000000.0
2009-11-18 11:20:00,1.9976,1.9977,1.99645,1.99645,35000000.0
2009-11-18 11:25:00,1.99638,1.99638,1.99536,1.9957,42000000.0
2009-11-18 11:30:00,1.99572,1.9967,1.99572,1.99634,43000000.0
2009-11-18 11:35:00,1.99654,1.99745,1.99654,1.99735,41000000.0
2009-11-18 11:40:00,1.99745,1.9982,1.9973,1.9976,41000000.0
2009-11-18 11:45:00,1.99757,1.99827,1.99757,1.99801,44000000.0
2009-11-18 11:50:00,1.99807,1.99868,1.99778,1.99868,44000000.0
2009-11-18 11:55:00,1.99834,1.99847,1.99696,1.99741,41000000.0
2009-11-18 12:00:00,1.9976,1.99772,1.99698,1.99707,43000000.0
2009-11-18 12:05:00,1.9972,1.99731,1.99643,1.9965,42000000.0
2009-11-18 12:10:00,1.99691,1.99716,1.99654,1.99697,38000000.0
2009-11-18 12:15:00,1.99674,1.99695,1.99607,1.99662,44000000.0
2009-11-18 12:20:00,1.9965,1.99681,1.99457,1.99678,39000000.0
2009-11-18 12:25:00,1.99659,1.99709,1.99622,1.9966,39000000.0
2009-11-18 12:30:00,1.99636,1.99643,1.996,1.99638,39000000.0
2009-11-18 12:35:00,1.99642,1.99668,1.99631,1.99631,42000000.0
2009-11-18 12:40:00,1.99635,1.99669,1.996,1.99669,37000000.0
2009-11-18 12:45:00,1.99631,1.99689,1.99631,1.99666,42000000.0
2009-11-18 12:50:00,1.99674,1.99701,1.99515,1.99629,41000000.0
2009-11-18 12:55:00,1.99628,1.99714,1.99616,1.99712,37000000.0
2009-11-18 13:00:00,1.99712,1.99732,1.99666,1.9968,35000000.0
2009-11-18 13:05:00,1.99682,1.99708,1.99654,1.99687,37000000.0
2009-11-18 13:10:00,1.99687,1.99733,1.99659,1.99672,40000000.0
2009-11-18 13:15:00,1.99674,1.99681,1.99609,1.99616,40000000.0
2009-11-18 13:20:00,1.99613,1.99633,1.99581,1.99581,41000000.0
2009-11-18 13:25:00,1.99608,1.99748,1.99608,1.99722,61000000.0
2009-11-18 13:30:00,1.9972,1.99755,1.99715,1.99755,75000000.0
2009-11-18 13:35:00,1.9976,1.99793,1.99706,1.99753,84000000.0
2009-11-18 13:40:00,1.9974,1.99752,1.99664,1.99695,86000000.0
2009-11-18 13:45:00,1.99704,1.99721,1.99641,1.99717,104000000.0
2009-11-18 13:50:00,1.9972,1.99747,1.99649,1.99747,128000000.0
2009-11-18 13:55:00,1.99729,1.99814,1.99682,1.99752,124000000.0
2009-11-18 14:00:00,1.9973,1.99731,1.99707,1.99725,144000000.0
2009-11-18 14:05:00,1.99725,1.99725,1.99659,1.99675,144000000.0
2009-11-18 14:10:00,1.99712,1.99729,1.99682,1.99724,101000000.0
2009-11-18 14:15:00,1.9973,1.99755,1.99503,1.99709,145000000.0
2009-11-18 14:20:00,1.99692,1.99736,1.99665,1.99679,143000000.0
2009-11-18 14:25:00,1.99678,1.99737,1.99666,1.99732,118000000.0
2009-11-18 14:30:00,1.99743,1.99743,1.99705,1.9971,128000000.0
2009-11-18 14:35:00,1.997,1.9974,1.99688,1.99719,165000000.0
2009-11-18 14:40:00,1.99719,1.99747,1.99685,1.99685,141000000.0
2009-11-18 14:45:00,1.99685,1.99758,1.99663,1.99689,104000000.0
2009-11-18 14:50:00,1.99684,1.99703,1.99641,1.99665,126000000.0
2009-11-18 14:55:00,1.99673,1.99715,1.99648,1.99715,91000000.0
2009-11-18 15:00:00,1.99731,1.99731,1.99581,1.99588,131000000.0
2009-11-18 15:05:00,1.99579,1.99611,1.99462,1.99492,129000000.0
2009-11-18 15:10:00,1.99523,1.99567,1.99491,1.995,160000000.0
2009-11-18 15:15:00,1.99513,1.99553,1.99498,1.9952,82000000.0
2009-11-18 15:20:00,1.99529,1.99584,1.99529,1.99562,110000000.0
2009-11-18 15:25:00,1.99546,1.99607,1.99332,1.99387,188000000.0
2009-11-18 15:30:00,1.99433,1.99852,1.99402,1.99688,208000000.0
2009-11-18 15:35:00,1.99669,1.99908,1.9963,1.99859,178000000.0
2009-11-18 15:40:00,1.99872,1.99945,1.9987,1.99936,180000000.0
2009-11-18 15:45:00,1.99912,1.99954,1.99849,1.9993,149000000.0
2009-11-18 15:50:00,1.99939,1.99975,1.99894,1.99926,112000000.0
2009-11-18 15:55:00,1.99916,1.99948,1.99893,1.99897,150000000.0
2009-11-18 16:00:00,1.99891,2.0005,1.99803,2.0003,200000000.0
2009-11-18 16:05:00,2.00001,2.0005,1.99875,2.00006,188000000.0
2009-11-18 16:10:00,1.99996,1.99996,1.9992,1.9992,169000000.0
2009-11-18 16:15:00,1.99934,2.00088,1.99934,1.99963,185000000.0
2009-11-18 16:20:00,1.99928,2.00025,1.99884,2.00025,231000000.0
2009-11-18 16:25:00,2.00025,2.00068,2.00002,2.00065,173000000.0
2009-11-18 16:30:00,2.00082,2.00223,2.00082,2.00219,183000000.0
2009-11-18 16:35:00,2.00207,2.00207,2.00146,2.00207,229000000.0
2009-11-18 16:40:00,2.0021,2.0021,2.00101,2.00171,218000000.0
2009-11-18 16:45:00,2.00141,2.0024,2.00115,2.0024,236000000.0
2009-11-18 16:50:00,2.00241,2.00435,2.00239,2.00288,142000000.0
2009-11-18 16:55:00,2.00267,2.00329,2.00267,2.003,178000000.0
2009-11-18 17:00:00,2.00297,2.00486,2.00293,2.00404,176000000.0
2009-11-18 17:05:00,2.00433,2.00433,2.00288,2.00309,206000000.0
2009-11-18 17:10:00,2.00318,2.00471,2.00281,2.00471,165000000.0
2009-11-18 17:15:00,2.00487,2.00522,2.0048,2.00489,139000000.0
2009-11-18 17:20:00,2.00459,2.00515,2.00442,2.00469,140000000.0
2009-11-18 17:25:00,2.00477,2.00545,2.00436,2.00482,157000000.0
2009-11-18 17:30:00,2.00506,2.00604,2.00493,2.0057,301000000.0
2009-11-18 17:35:00,2.0058,2.00624,2.00438,2.00439,233000000.0
2009-11-18 17:40:00,2.00437,2.00437,2.00323,2.00363,225000000.0
2009-11-18 17:45:00,2.00342,2.00354,2.00261,2.00261,303000000.0
2009-11-18 17:50:00,2.00292,2.0044,2.00281,2.00425,232000000.0
2009-11-18 17:55:00,2.00421,2.00653,2.00414,2.00653,196000000.0
2009-11-18 18:00:00,2.00677,2.00773,2.00662,2.00773,190000000.0
2009-11-18 18:05:00,2.00787,2.00897,2.00709,2.00854,196000000.0
2009-11-18 18:10:00,2.00836,2.00958,2.00835,2.0092,136000000.0
2009-11-18 18:15:00,2.00855,2.00866,2.00677,2.00699,226000000.0
2009-11-18 18:20:00,2.00728,2.00826,2.00728,2.00812,228000000.0
2009-11-18 18:25:00,2.00783,2.0082,2.00681,2.00681,151000000.0
2009-11-18 18:30:00,2.00692,2.00735,2.00652,2.00691,194000000.0
2009-11-18 18:35:00,2.00705,2.00725,2.00678,2.00707,273000000.0
2009-11-18 18:40:00,2.00714,2.0075,2.0063,2.0063,232000000.0
2009-11-18 18:45:00,2.00634,2.00664,2.00593,2.00647,216000000.0
2009-11-18 18:50:00,2.00646,2.0069,2.00623,2.00663,129000000.0
2009-11-18 18:55:00,2.00678,2.00806,2.00678,2.00776,98000000.0
2009-11-18 19:00:00,2.00764,2.00764,2.00694,2.00754,129000000.0
2009-11-18 19:05:00,2.00758,2.00774,2.00681,2.00704,232000000.0
2009-11-18 19:10:00,2.00712,2.00749,2.00677,2.00677,148000000.0
2009-11-18 19:15:00,2.00698,2.00903,2.00688,2.00894,123000000.0
2009-11-18 19:20:00,2.009,2.0095,2.00818,2.0084,120000000.0
2009-11-18 19:25:00,2.00857,2.00905,2.00833,2.00869,216000000.0
2009-11-18 19:30:00,2.00854,2.00891,2.00804,2.00819,154000000.0
2009-11-18 19:35:00,2.00815,2.00862,2.00804,2.00845,101000000.0
2009-11-18 19:40:00,2.00847,2.00902,2.00847,2.00868,94000000.0
2009-11-18 19:45:00,2.00873,2.00879,2.0083,2.00851,118000000.0
2009-11-18 19:50:00,2.00849,2.0089,2.0079,2.0089,93000000.0
2009-11-18 19:55:00,2.00908,2.00926,2.00849,2.00866,106000000.0
2009-11-18 20:00:00,2.00831,2.00855,2.00811,2.00815,101000000.0
2009-11-18 20:05:00,2.0079,2.00795,2.00731,2.00789,97000000.0
2009-11-18 20:10:00,2.00788,2.00788,2.00635,2.00758,77000000.0
2009-11-18 20:15:00,2.00755,2.00794,2.00695,2.00723,82000000.0
2009-11-18 20:20:00,2.00716,2.00809,2.00692,2.00747,54000000.0
2009-11-18 20:25:00,2.00789,2.00791,2.00734,2.00749,76000000.0
2009-11-18 20:30:00,2.00766,2.0078,2.00684,2.0078,106000000.0
2009-11-18 20:35:00,2.00803,2.00803,2.00685,2.00708,60000000.0
2009-11-18 20:40:00,2.0072,2.0072,2.00638,2.00666,49000000.0
2009-11-18 20:45:00,2.00658,2.00743,2.00646,2.0073,61000000.0
2009-11-18 20:50:00,2.0074,2.00775,2.00724,2.00773,59000000.0
2009-11-18 20:55:00,2.00797,2.00859,2.00765,2.00848,56000000.0
2009-11-18 21:00:00,2.00832,2.00836,2.00765,2.00805,66000000.0
2009-11-18 21:05:00,2.008,2.008,2.00607,2.00607,46000000.0
2009-11-18 21:10:00,2.00602,2.00651,2.00407,2.00643,41000000.0
2009-11-18 21:15:00,2.00651,2.00671,2.00614,2.00614,40000000.0
2009-11-18 21:20:00,2.00636,2.00725,2.00629,2.00717,45000000.0
2009-11-18 21:25:00,2.00694,2.00702,2.00655,2.0068,88000000.0
2009-11-18 21:30:00,2.00682,2.00703,2.00653,2.00702,37000000.0
2009-11-18 21:35:00,2.00704,2.00707,2.00553,2.00625,72000000.0
2009-11-18 21:40:00,2.00635,2.00675,2.00588,2.00646,61000000.0
2009-11-18 21:45:00,2.00677,2.00794,2.00677,2.00731,48000000.0
2009-11-18 21:50:00,2.00731,2.00849,2.00728,2.00849,45000000.0
2009-11-18 21:55:00,2.00826,2.00857,2.00799,2.00802,87000000.0
2009-11-18 22:00:00,2.00792,2.00792,2.00699,2.0077,86000000.0
2009-11-18 22:05:00,2.00769,2.00801,2.0063,2.0064,82000000.0
2009-11-18 22:10:00,2.00619,2.0072,2.00617,2.00661,57000000.0
2009-11-18 22:15:00,2.00662,2.00679,2.00651,2.00657,47000000.0
2009-11-18 22:20:00,2.00654,2.00683,2.00613,2.00632,54000000.0
2009-11-18 22:25:00,2.00649,2.0065,2.0058,2.0058,43000000.0
2009-11-18 22:30:00,2.00563,2.00592,2.00515,2.00545,125000000.0
2009-11-18 22:35:00,2.00524,2.00583,2.00524,2.00556,107000000.0
2009-11-18 22:40:00,2.00529,2.0057,2.00502,2.00557,53000000.0
2009-11-18 22:45:00,2.00552,2.00552,2.00416,2.00441,57000000.0
2009-11-18 22:50:00,2.00469,2.00513,2.00469,2.0047,53000000.0
2009-11-18 22:55:00,2.0044,2.00444,2.00238,2.00287,40000000.0
2009-11-18 23:00:00,2.00281,2.00412,2.00227,2.00412,52000000.0
2009-11-18 23:05:00,2.00466,2.00466,2.00319,2.00383,50000000.0
2009-11-18 23:10:00,2.00392,2.00486,2.00392,2.00471,37000000.0
2009-11-18 23:15:00,2.00476,2.00476,2.00429,2.00456,43000000.0
2009-11-18 23:20:00,2.00458,2.00458,2.00402,2.00438,34000000.0
2009-11-18 23:25:00,2.00432,2.00506,2.0042,2.00506,67000000.0
2009-11-18 23:30:00,2.00492,2.00548,2.00469,2.00535,56000000.0
2009-11-18 23:35:00,2.00543,2.00557,2.00426,2.00426,47000000.0
2009-11-18 23:40:00,2.00461,2.00476,2.00411,2.00411,64000000.0
2009-11-18 23:45:00,2.00339,2.005,2.00333,2.005,37000000.0
2009-11-18 23:50:00,2.00479,2.00488,2.00407,2.00409,40000000.0
2009-11-18 23:55:00,2.00448,2.00482,2.00428,2.00428,72000000.0
2009-11-19 00:00:00,2.00374,2.00468,2.00374,2.00418,46000000.0
2009-11-19 00:05:00,2.00515,2.00549,2.00482,2.00543,41000000.0
2009-11-19 00:10:00,2.00527,2.00527,2.0047,2.00495,57000000.0
2009-11-19 00:15:00,2.00474,2.00503,2.00466,2.00494,39000000.0
2009-11-19 00:20:00,2.00476,2.00507,2.00397,2.00397,40000000.0
2009-11-19 00:25:00,2.00456,2.00463,2.00392,2.00448,43000000.0
2009-11-19 00:30:00,2.00462,2.00462,2.0043,2.00449,52000000.0
2009-11-19 00:35:00,2.00445,2.00483,2.0029,2.00483,34000000.0
2009-11-19 00:40:00,2.00464,2.00491,2.00424,2.00447,32000000.0
2009-11-19 00:45:00,2.00419,2.00538,2.00419,2.00513,51000000.0
2009-11-19 00:50:00,2.00538,2.00658,2.00533,2.0062,44000000.0
2009-11-19 00:55:00,2.00646,2.00692,2.0063,2.00671,36000000.0
2009-11-19 01:00:00,2.00668,2.00672,2.00532,2.00635,54000000.0
2009-11-19 01:05:00,2.00619,2.00662,2.00583,2.00616,33000000.0
2009-11-19 01:10:00,2.00621,2.00629,2.00551,2.00553,44000000.0
2009-11-19 01:15:00,2.00554,2.00579,2.00392,2.00428,45000000.0
2009-11-19 01:20:00,2.00448,2.00469,2.00432,2.00436,45000000.0
2009-11-19 01:25:00,2.0045,2.00487,2.00418,2.00443,57000000.0
2009-11-19 01:30:00,2.00449,2.0047,2.00376,2.00434,69000000.0
2009-11-19 01:35:00,2.00434,2.00469,2.00422,2.0044,48000000.0
2009-11-19 01:40:00,2.00434,2.00527,2.00434,2.00498,40000000.0
2009-11-19 01:45:00,2.00499,2.0057,2.00495,2.00502,43000000.0
2009-11-19 01:50:00,2.00486,2.0058,2.00473,2.00579,55000000.0
2009-11-19 01:55:00,2.00578,2.00616,2.00558,2.00578,57000000.0
2009-11-19 02:00:00,2.00618,2.00744,2.00523,2.00734,35000000.0
2009-11-19 02:05:00,2.0072,2.00828,2.0072,2.00754,38000000.0
2009-11-19 02:10:00,2.0075,2.00767,2.00693,2.00694,35000000.0
2009-11-19 02:15:00,2.0069,2.00765,2.0069,2.00736,46000000.0
2009-11-19 02:20:00,2.0073,2.00779,2.0073,2.00768,38000000.0
2009-11-19 02:25:00,2.00794,2.01011,2.00794,2.01006,37000000.0
2009-11-19 02:30:00,2.01003,2.01003,2.00935,2.00959,36000000.0
2009-11-19 02:35:00,2.00983,2.00991,2.00955,2.00973,40000000.0
2009-11-19 02:40:00,2.00984,2.01089,2.00981,2.01043,36000000.0
2009-11-19 02:45:00,2.00997,2.01188,2.00997,2.01161,37000000.0
2009-11-19 02:50:00,2.0114,2.01391,2.0114,2.01384,36000000.0
2009-11-19 02:55:00,2.01241,2.01257,2.01155,2.01213,42000000.0
2009-11-19 03:00:00,2.0121,2.01221,2.01175,2.01209,37000000.0
2009-11-19 03:05:00,2.01207,2.01295,2.01206,2.01272,36000000.0
2009-11-19 03:10:00,2.01271,2.01316,2.01268,2.01294,38000000.0
2009-11-19 03:15:00,2.01316,2.01359,2.01274,2.01319,41000000.0
2009-11-19 03:20:00,2.01332,2.01342,2.01285,2.01314,38000000.0
2009-11-19 03:25:00,2.0133,2.01369,2.01254,2.01293,39000000.0
2009-11-19 03:30:00,2.01266,2.01274,2.0121,2.01238,39000000.0
2009-11-19 03:35:00,2.01268,2.01312,2.01265,2.01265,42000000.0
2009-11-19 03:40:00,2.01291,2.01328,2.01211,2.01323,36000000.0
2009-11-19 03:45:00,2.01314,2.01328,2.01196,2.01324,42000000.0
2009-11-19 03:50:00,2.01308,2.01323,2.01254,2.01282,42000000.0
2009-11-19 03:55:00,2.0125,2.0126,2.01208,2.01254,36000000.0
2009-11-19 04:00:00,2.01258,2.01278,2.01197,2.01197,35000000.0
2009-11-19 04:05:00,2.01194,2.01404,2.01058,2.01404,41000000.0
2009-11-19 04:10:00,2.01393,2.01464,2.01345,2.01345,40000000.0
2009-11-19 04:15:00,2.0132,2.01461,2.01296,2.01461,37000000.0
2009-11-19 04:20:00,2.01458,2.01617,2.01432,2.01604,38000000.0
2009-11-19 04:25:00,2.016,2.01899,2.01569,2.01894,42000000.0
2009-11-19 04:30:00,2.01879,2.01965,2.01833,2.019,42000000.0
2009-11-19 04:35:00,2.01866,2.01866,2.01751,2.01806,38000000.0
2009-11-19 04:40:00,2.01778,2.01784,2.01665,2.0168,40000000.0
2009-11-19 04:45:00,2.01666,2.01684,2.01573,2.0166,37000000.0
2009-11-19 04:50:00,2.01728,2.01771,2.01681,2.01732,35000000.0
2009-11-19 04:55:00,2.01718,2.01801,2.01649,2.0177,38000000.0
2009-11-19 05:00:00,2.01727,2.01764,2.0168,2.01749,34000000.0
2009-11-19 05:05:00,2.01775,2.01825,2.01775,2.01825,38000000.0
2009-11-19 05:10:00,2.01834,2.01952,2.01799,2.01898,41000000.0
2009-11-19 05:15:00,2.01898,2.01979,2.0186,2.01935,34000000.0
2009-11-19 05:20:00,2.01926,2.01947,2.01886,2.01914,42000000.0
2009-11-19 05:25:00,2.01916,2.01937,2.01882,2.01885,37000000.0
2009-11-19 05:30:00,2.01889,2.01917,2.01884,2.01903,43000000.0
2009-11-19 05:35:00,2.01896,2.01988,2.01848,2.01986,39000000.0
2009-11-19 05:40:00,2.01999,2.02005,2.01793,2.01978,36000000.0
2009-11-19 05:45:00,2.01987,2.02052,2.01986,2.02009,40000000.0
2009-11-19 05:50:00,2.02014,2.02064,2.01979,2.0204,37000000.0
2009-11-19 05:55:00,2.02039,2.02084,2.01984,2.02084,38000000.0
2009-11-19 06:00:00,2.0206,2.02074,2.01983,2.02034,37000000.0
2009-11-19 06:05:00,2.02023,2.02023,2.01932,2.01968,34000000.0
2009-11-19 06:10:00,2.01922,2.02025,2.01881,2.02,39000000.0
2009-11-19 06:15:00,2.02021,2.02073,2.0199,2.02056,36000000.0
2009-11-19 06:20:00,2.02071,2.02428,2.02067,2.02379,44000000.0
2009-11-19 06:25:00,2.02365,2.02365,2.02164,2.02171,45000000.0
2009-11-19 06:30:00,2.02198,2.0221,2.02149,2.0217,36000000.0
2009-11-19 06:35:00,2.02086,2.02101,2.01951,2.02077,35000000.0
2009-11-19 06:40:00,2.02048,2.02048,2.01945,2.01994,33000000.0
2009-11-19 06:45:00,2.02027,2.02299,2.02025,2.02299,32000000.0
2009-11-19 06:50:00,2.02319,2.0236,2.02234,2.02246,44000000.0
2009-11-19 06:55:00,2.02195,2.02226,2.02172,2.02193,35000000.0
2009-11-19 07:00:00,2.02205,2.0228,2.02161,2.02271,31000000.0
2009-11-19 07:05:00,2.02279,2.02282,2.02229,2.02235,30000000.0
2009-11-19 07:10:00,2.02223,2.02247,2.02174,2.02184,37000000.0
2009-11-19 07:15:00,2.02188,2.02189,2.02109,2.02141,34000000.0
2009-11-19 07:20:00,2.02118,2.0219,2.02118,2.02178,41000000.0
2009-11-19 07:25:00,2.02176,2.02176,2.02125,2.02144,37000000.0
2009-11-19 07:30:00,2.02138,2.02138,2.02066,2.02105,39000000.0
2009-11-19 07:35:00,2.02158,2.02225,2.02122,2.02223,34000000.0
2009-11-19 07:40:00,2.02199,2.02216,2.02185,2.02185,42000000.0
2009-11-19 07:45:00,2.02194,2.02209,2.02077,2.02077,41000000.0
2009-11-19 07:50:00,2.02071,2.02158,2.02065,2.0214,36000000.0
2009-11-19 07:55:00,2.02164,2.02246,2.02141,2.02215,36000000.0
2009-11-19 08:00:00,2.02211,2.02225,2.0217,2.02203,41000000.0
2009-11-19 08:05:00,2.02205,2.02255,2.02014,2.02029,36000000.0
2009-11-19 08:10:00,2.02054,2.02093,2.02044,2.02051,37000000.0
2009-11-19 08:15:00,2.02021,2.02089,2.02001,2.02048,40000000.0
2009-11-19 08:20:00,2.02043,2.02102,2.0204,2.02076,38000000.0
2009-11-19 08:25:00,2.02072,2.02136,2.02028,2.02132,39000000.0
2009-11-19 08:30:00,2.02191,2.02294,2.02179,2.0229,38000000.0
2009-11-19 08:35:00,2.02252,2.02257,2.02187,2.02187,41000000.0
2009-11-19 08:40:00,2.02196,2.02203,2.02056,2.02062,42000000.0
2009-11-19 08:45:00,2.0206,2.02111,2.01891,2.02075,37000000.0
2009-11-19 08:50:00,2.02094,2.02281,2.02094,2.02281,40000000.0
2009-11-19 08:55:00,2.02277,2.0234,2.02277,2.02303,36000000.0
2009-11-19 09:00:00,2.02301,2.02321,2.02244,2.02278,41000000.0
2009-11-19 09:05:00,2.02284,2.02298,2.02216,2.02263,36000000.0
2009-11-19 09:10:00,2.02263,2.02288,2.02163,2.0226,44000000.0
2009-11-19 09:15:00,2.02229,2.02521,2.02222,2.02521,41000000.0
2009-11-19 09:20:00,2.02491,2.02647,2.02451,2.02647,38000000.0
2009-11-19 09:25:00,2.02661,2.02671,2.02533,2.02571,46000000.0
2009-11-19 09:30:00,2.02568,2.02672,2.02544,2.02643,36000000.0
2009-11-19 09:35:00,2.02683,2.02696,2.02438,2.02585,47000000.0
2009-11-19 09:40:00,2.02577,2.02703,2.02496,2.02621,42000000.0
2009-11-19 09:45:00,2.02667,2.02757,2.02508,2.02757,48000000.0
2009-11-19 09:50:00,2.02749,2.0283,2.02577,2.02577,44000000.0
2009-11-19 09:55:00,2.02574,2.02705,2.02523,2.02704,41000000.0
2009-11-19 10:00:00,2.02719,2.02757,2.02605,2.02691,39000000.0
2009-11-19 10:05:00,2.02726,2.02782,2.02456,2.02466,37000000.0
2009-11-19 10:10:00,2.02434,2.02593,2.02404,2.02592,37000000.0
2009-11-19 10:15:00,2.02598,2.02897,2.02598,2.02642,45000000.0
2009-11-19 10:20:00,2.02654,2.02717,2.02605,2.02608,36000000.0
2009-11-19 10:25:00,2.02599,2.02654,2.02505,2.02623,45000000.0
2009-11-19 10:30:00,2.0264,2.02719,2.02623,2.02629,38000000.0
2009-11-19 10:35:00,2.02614,2.02735,2.02584,2.0272,41000000.0
2009-11-19 10:40:00,2.02713,2.02746,2.02692,2.02692,42000000.0
2009-11-19 10:45:00,2.02721,2.02744,2.02641,2.02744,40000000.0
2009-11-19 10:50:00,2.02749,2.02749,2.02696,2.02727,44000000.0
2009-11-19 10:55:00,2.0273,2.02744,2.0252,2.02668,34000000.0
2009-11-19 11:00:00,2.02651,2.02718,2.02539,2.02627,41000000.0
2009-11-19 11:05:00,2.02628,2.02773,2.02591,2.02765,37000000.0
2009-11-19 11:10:00,2.02754,2.0284,2.02687,2.02839,47000000.0
2009-11-19 11:15:00,2.02849,2.03067,2.02849,2.03067,42000000.0
2009-11-19 11:20:00,2.03078,2.0308,2.02891,2.02973,35000000.0
2009-11-19 11:25:00,2.02975,2.03059,2.02948,2.02963,42000000.0
2009-11-19 11:30:00,2.02974,2.02996,2.02929,2.02988,43000000.0
2009-11-19 11:35:00,2.02977,2.03011,2.02928,2.02928,41000000.0
2009-11-19 11:40:00,2.02933,2.02933,2.02833,2.02861,41000000.0
2009-11-19 11:45:00,2.02856,2.02947,2.02816,2.02845,44000000.0
2009-11-19 11:50:00,2.02852,2.02876,2.02711,2.02858,44000000.0
2009-11-19 11:55:00,2.02825,2.02826,2.02744,2.02814,43000000.0
2009-11-19 12:00:00,2.0279,2.02849,2.02732,2.02735,43000000.0
2009-11-19 12:05:00,2.02672,2.02727,2.02659,2.02688,42000000.0
2009-11-19 12:10:00,2.02715,2.02742,2.02648,2.02662,38000000.0
2009-11-19 12:15:00,2.02656,2.02792,2.02642,2.02781,44000000.0
2009-11-19 12:20:00,2.0278,2.02894,2.0263,2.02834,39000000.0
2009-11-19 12:25:00,2.02787,2.02787,2.02705,2.02764,39000000.0
2009-11-19 12:30:00,2.02788,2.02861,2.02731,2.02809,39000000.0
2009-11-19 12:35:00,2.02799,2.02799,2.02762,2.0278,42000000.0
2009-11-19 12:40:00,2.02783,2.02794,2.02632,2.02632,37000000.0
2009-11-19 12:45:00,2.0256,2.0278,2.0256,2.02772,37000000.0
2009-11-19 12:50:00,2.02823,2.02987,2.02815,2.02951,41000000.0
2009-11-19 12:55:00,2.02948,2.03052,2.02929,2.03029,37000000.0
2009-11-19 13:00:00,2.03049,2.03068,2.02966,2.02966,38000000.0
2009-11-19 13:05:00,2.02974,2.03077,2.02928,2.03077,37000000.0
2009-11-19 13:10:00,2.03067,2.03149,2.03059,2.03084,40000000.0
2009-11-19 13:15:00,2.03091,2.03137,2.03029,2.03137,40000000.0
2009-11-19 13:20:00,2.03133,2.03671,2.03133,2.03671,41000000.0
2009-11-19 13:25:00,2.03729,2.03828,2.03685,2.03702,61000000.0
2009-11-19 13:30:00,2.03682,2.03958,2.03682,2.03951,75000000.0
2009-11-19 13:35:00,2.03959,2.03979,2.03849,2.03886,84000000.0
2009-11-19 13:40:00,2.03886,2.03909,2.03813,2.03816,86000000.0
2009-11-19 13:45:00,2.0377,2.03894,2.0371,2.03894,104000000.0
2009-11-19 13:50:00,2.03908,2.03924,2.03733,2.03733,128000000.0
2009-11-19 13:55:00,2.03704,2.03946,2.03699,2.03809,124000000.0
2009-11-19 14:00:00,2.03805,2.03894,2.03777,2.03777,144000000.0
2009-11-19 14:05:00,2.03763,2.03763,2.03646,2.0365,144000000.0
2009-11-19 14:10:00,2.03671,2.03703,2.03646,2.03703,101000000.0
2009-11-19 14:15:00,2.03689,2.03794,2.03594,2.03741,145000000.0
2009-11-19 14:20:00,2.03738,2.03772,2.0366,2.03667,143000000.0
2009-11-19 14:25:00,2.03643,2.03706,2.03614,2.03654,118000000.0
2009-11-19 14:30:00,2.03646,2.03656,2.03607,2.03656,128000000.0
2009-11-19 14:35:00,2.03668,2.03687,2.03594,2.03622,165000000.0
2009-11-19 14:40:00,2.03641,2.03658,2.03518,2.03568,141000000.0
2009-11-19 14:45:00,2.03566,2.03571,2.03474,2.03487,104000000.0
2009-11-19 14:50:00,2.03479,2.03498,2.03283,2.03283,126000000.0
2009-11-19 14:55:00,2.03299,2.03396,2.03299,2.03374,91000000.0
2009-11-19 15:00:00,2.03432,2.03458,2.0336,2.0345,131000000.0
2009-11-19 15:05:00,2.03452,2.03521,2.03442,2.03476,129000000.0
2009-11-19 15:10:00,2.03481,2.03576,2.03432,2.03576,160000000.0
2009-11-19 15:15:00,2.03575,2.03644,2.03544,2.03644,82000000.0
2009-11-19 15:20:00,2.03668,2.03734,2.0366,2.03713,110000000.0
2009-11-19 15:25:00,2.03695,2.03733,2.03318,2.03353,188000000.0
2009-11-19 15:30:00,2.034,2.03783,2.034,2.0354,208000000.0
2009-11-19 15:35:00,2.03506,2.03511,2.0334,2.03463,178000000.0
2009-11-19 15:40:00,2.03454,2.03521,2.03414,2.03514,180000000.0
2009-11-19 15:45:00,2.03529,2.03554,2.0348,2.03512,149000000.0
2009-11-19 15:50:00,2.03504,2.03526,2.03347,2.03347,112000000.0
2009-11-19 15:55:00,2.03304,2.03387,2.03304,2.03341,150000000.0
2009-11-19 16:00:00,2.0333,2.03418,2.0333,2.03388,200000000.0
2009-11-19 16:05:00,2.03372,2.0338,2.03217,2.0327,188000000.0
2009-11-19 16:10:00,2.03266,2.03295,2.03234,2.03234,169000000.0
2009-11-19 16:15:00,2.03206,2.03228,2.03118,2.0319,185000000.0
2009-11-19 16:20:00,2.03183,2.03252,2.03113,2.03247,231000000.0
2009-11-19 16:25:00,2.03256,2.03404,2.03256,2.03358,173000000.0
2009-11-19 16:30:00,2.0329,2.03484,2.03286,2.03473,183000000.0
2009-11-19 16:35:00,2.03461,2.03703,2.03461,2.03703,229000000.0
2009-11-19 16:40:00,2.03718,2.0387,2.03717,2.03816,218000000.0
2009-11-19 16:45:00,2.03864,2.03872,2.03726,2.03829,236000000.0
2009-11-19 16:50:00,2.03889,2.03973,2.03851,2.03966,142000000.0
2009-11-19 16:55:00,2.03987,2.04015,2.03898,2.03984,178000000.0
2009-11-19 17:00:00,2.03862,2.03922,2.03789,2.03859,176000000.0
2009-11-19 17:05:00,2.03848,2.0404,2.03848,2.03988,206000000.0
2009-11-19 17:10:00,2.04013,2.0406,2.03956,2.03999,165000000.0
2009-11-19 17:15:00,2.04017,2.04077,2.03984,2.04048,139000000.0
2009-11-19 17:20:00,2.04059,2.04059,2.03841,2.039,140000000.0
2009-11-19 17:25:00,2.04005,2.04154,2.04005,2.04022,157000000.0
2009-11-19 17:30:00,2.03959,2.0407,2.03904,2.04058,301000000.0
2009-11-19 17:35:00,2.04063,2.04063,2.03956,2.03995,233000000.0
2009-11-19 17:40:00,2.04011,2.04063,2.03926,2.03947,225000000.0
2009-11-19 17:45:00,2.0395,2.0411,2.03915,2.04053,303000000.0
2009-11-19 17:50:00,2.04034,2.04169,2.04034,2.0411,232000000.0
2009-11-19 17:55:00,2.04078,2.04164,2.03967,2.04164,196000000.0
2009-11-19 18:00:00,2.04204,2.04204,2.03946,2.03946,190000000.0
2009-11-19 18:05:00,2.03933,2.04189,2.03933,2.04189,196000000.0
2009-11-19 18:10:00,2.04151,2.04174,2.04039,2.0404,136000000.0
2009-11-19 18:15:00,2.04053,2.04145,2.04011,2.04145,226000000.0
2009-11-19 18:20:00,2.04124,2.04151,2.04034,2.04089,228000000.0
2009-11-19 18:25:00,2.0404,2.0404,2.0392,2.03924,151000000.0
2009-11-19 18:30:00,2.03955,2.04069,2.03912,2.04063,194000000.0
2009-11-19 18:35:00,2.04104,2.04104,2.0398,2.04044,273000000.0
2009-11-19 18:40:00,2.04048,2.041,2.04009,2.04021,232000000.0
2009-11-19 18:45:00,2.04029,2.04087,2.03998,2.0404,216000000.0
2009-11-19 18:50:00,2.04043,2.04125,2.04033,2.04085,129000000.0
2009-11-19 18:55:00,2.04054,2.04073,2.0389,2.03893,98000000.0
2009-11-19 19:00:00,2.03894,2.04101,2.03894,2.04084,129000000.0
2009-11-19 19:05:00,2.04099,2.04159,2.0409,2.04142,232000000.0
2009-11-19 19:10:00,2.04129,2.04154,2.04023,2.04134,148000000.0
2009-11-19 19:15:00,2.04155,2.04231,2.04136,2.04222,123000000.0
2009-11-19 19:20:00,2.04231,2.04239,2.0408,2.04153,120000000.0
2009-11-19 19:25:00,2.04131,2.04131,2.03983,2.04085,216000000.0
2009-11-19 19:30:00,2.04093,2.04101,2.03992,2.04016,154000000.0
2009-11-19 19:35:00,2.04026,2.04053,2.03987,2.04027,101000000.0
2009-11-19 19:40:00,2.03988,2.04046,2.03974,2.04025,94000000.0
2009-11-19 19:45:00,2.04016,2.04021,2.03947,2.03997,118000000.0
2009-11-19 19:50:00,2.04045,2.04081,2.04022,2.04081,93000000.0
2009-11-19 19:55:00,2.04073,2.04105,2.04037,2.04102,106000000.0
2009-11-19 20:00:00,2.04106,2.04106,2.03945,2.03956,101000000.0
2009-11-19 20:05:00,2.03942,2.04054,2.0393,2.03959,97000000.0
2009-11-19 20:10:00,2.03975,2.03995,2.03921,2.03969,77000000.0
2009-11-19 20:15:00,2.04009,2.04114,2.03996,2.04089,82000000.0
2009-11-19 20:20:00,2.0405,2.04122,2.03989,2.04006,54000000.0
2009-11-19 20:25:00,2.0403,2.04043,2.0399,2.04038,76000000.0
2009-11-19 20:30:00,2.04067,2.04073,2.03951,2.03951,106000000.0
2009-11-19 20:35:00,2.03965,2.04048,2.03965,2.04013,60000000.0
2009-11-19 20:40:00,2.04018,2.04022,2.03966,2.03969,49000000.0
2009-11-19 20:45:00,2.0397,2.0405,2.03964,2.04031,61000000.0
2009-11-19 20:50:00,2.04029,2.04037,2.0399,2.04008,59000000.0
2009-11-19 20:55:00,2.03996,2.04089,2.03982,2.04089,56000000.0
2009-11-19 21:00:00,2.04086,2.04086,2.04032,2.04061,66000000.0
2009-11-19 21:05:00,2.04055,2.04158,2.04043,2.04115,46000000.0
2009-11-19 21:10:00,2.04138,2.04161,2.03947,2.04096,41000000.0
2009-11-19 21:15:00,2.0409,2.04109,2.04077,2.04077,39000000.0
2009-11-19 21:20:00,2.04071,2.04106,2.03988,2.04073,45000000.0
2009-11-19 21:25:00,2.04063,2.04087,2.03941,2.0408,88000000.0
2009-11-19 21:30:00,2.0407,2.04074,2.0402,2.04025,42000000.0
2009-11-19 21:35:00,2.03968,2.04091,2.03947,2.04018,72000000.0
2009-11-19 21:40:00,2.0402,2.04088,2.04018,2.04039,61000000.0
2009-11-19 21:45:00,2.04027,2.04132,2.04008,2.04081,48000000.0
2009-11-19 21:50:00,2.04099,2.0415,2.04064,2.04093,45000000.0
2009-11-19 21:55:00,2.04088,2.04132,2.04075,2.04099,87000000.0
2009-11-19 22:00:00,2.04102,2.04127,2.04031,2.0408,86000000.0
2009-11-19 22:05:00,2.04064,2.04127,2.04064,2.04078,82000000.0
2009-11-19 22:10:00,2.0407,2.04147,2.0407,2.04078,57000000.0
2009-11-19 22:15:00,2.04079,2.04163,2.04053,2.04053,47000000.0
2009-11-19 22:20:00,2.04046,2.04102,2.0402,2.04082,54000000.0
2009-11-19 22:25:00,2.04072,2.04072,2.03964,2.04046,43000000.0
2009-11-19 22:30:00,2.04039,2.04084,2.04019,2.04046,125000000.0
2009-11-19 22:35:00,2.04027,2.04044,2.03971,2.03982,107000000.0
2009-11-19 22:40:00,2.03977,2.04073,2.03916,2.03916,53000000.0
2009-11-19 22:45:00,2.03912,2.04005,2.0391,2.03962,57000000.0
2009-11-19 22:50:00,2.03979,2.03979,2.03902,2.03904,53000000.0
2009-11-19 22:55:00,2.039,2.03914,2.03811,2.03811,40000000.0
2009-11-19 23:00:00,2.03812,2.03889,2.03791,2.03889,52000000.0
2009-11-19 23:05:00,2.03865,2.03879,2.03823,2.03858,50000000.0
2009-11-19 23:10:00,2.03868,2.0388,2.03846,2.03849,37000000.0
2009-11-19 23:15:00,2.03844,2.03868,2.03825,2.03828,43000000.0
2009-11-19 23:20:00,2.03817,2.03872,2.03806,2.03807,36000000.0
2009-11-19 23:25:00,2.03794,2.03852,2.03789,2.03846,67000000.0
2009-11-19 23:30:00,2.03818,2.03852,2.03781,2.03844,56000000.0
2009-11-19 23:35:00,2.03852,2.03852,2.03773,2.03825,47000000.0
2009-11-19 23:40:00,2.03855,2.04011,2.03855,2.03914,64000000.0
2009-11-19 23:45:00,2.03877,2.03909,2.03856,2.03909,37000000.0
2009-11-19 23:50:00,2.03897,2.04023,2.03881,2.03954,40000000.0
2009-11-19 23:55:00,2.03951,2.0403,2.03901,2.0403,72000000.0
2009-11-20 00:00:00,2.03974,2.03974,2.03876,2.03901,46000000.0
2009-11-20 00:05:00,2.03928,2.03966,2.03896,2.03958,41000000.0
2009-11-20 00:10:00,2.03926,2.0398,2.03887,2.03969,57000000.0
2009-11-20 00:15:00,2.03936,2.03957,2.03831,2.03957,43000000.0
2009-11-20 00:20:00,2.03921,2.0397,2.03921,2.03945,40000000.0
2009-11-20 00:25:00,2.03927,2.03953,2.03891,2.03906,43000000.0
2009-11-20 00:30:00,2.039,2.03922,2.03875,2.03886,52000000.0
2009-11-20 00:35:00,2.03887,2.03902,2.03702,2.0388,34000000.0
2009-11-20 00:40:00,2.03871,2.03899,2.03786,2.03816,34000000.0
2009-11-20 00:45:00,2.03849,2.03893,2.03801,2.03891,51000000.0
2009-11-20 00:50:00,2.03879,2.03918,2.03849,2.03906,44000000.0
2009-11-20 00:55:00,2.03907,2.03932,2.03862,2.03929,36000000.0
2009-11-20 01:00:00,2.03911,2.03947,2.03857,2.03912,54000000.0
2009-11-20 01:05:00,2.03867,2.03993,2.03867,2.03904,33000000.0
2009-11-20 01:10:00,2.03896,2.04084,2.03896,2.04078,44000000.0
2009-11-20 01:15:00,2.04069,2.04264,2.04069,2.04249,45000000.0
2009-11-20 01:20:00,2.04249,2.04293,2.04244,2.04246,45000000.0
2009-11-20 01:25:00,2.04254,2.04314,2.04226,2.04314,57000000.0
2009-11-20 01:30:00,2.04248,2.04407,2.0424,2.04367,73000000.0
2009-11-20 01:35:00,2.04377,2.04393,2.0428,2.04294,48000000.0
2009-11-20 01:40:00,2.04299,2.043,2.04184,2.04194,40000000.0
2009-11-20 01:45:00,2.04159,2.04193,2.04103,2.04138,43000000.0
2009-11-20 01:50:00,2.04136,2.04136,2.0405,2.04064,55000000.0
2009-11-20 01:55:00,2.0406,2.04073,2.04005,2.04063,57000000.0
2009-11-20 02:00:00,2.04072,2.04318,2.04072,2.04318,35000000.0
2009-11-20 02:05:00,2.04322,2.04364,2.04211,2.0426,38000000.0
2009-11-20 02:10:00,2.04265,2.04311,2.0416,2.0416,35000000.0
2009-11-20 02:15:00,2.04146,2.04166,2.04037,2.04066,42000000.0
2009-11-20 02:20:00,2.04056,2.041,2.04021,2.04087,41000000.0
2009-11-20 02:25:00,2.04081,2.04113,2.04069,2.04093,37000000.0
2009-11-20 02:30:00,2.04074,2.04102,2.03999,2.04009,36000000.0
2009-11-20 02:35:00,2.04009,2.04063,2.03907,2.03931,40000000.0
2009-11-20 02:40:00,2.03916,2.03916,2.0383,2.0383,36000000.0
2009-11-20 02:45:00,2.03829,2.03837,2.03776,2.03789,39000000.0
2009-11-20 02:50:00,2.03768,2.03979,2.03768,2.03961,36000000.0
2009-11-20 02:55:00,2.03913,2.03981,2.03893,2.03981,42000000.0
2009-11-20 03:00:00,2.03986,2.04164,2.03986,2.04128,37000000.0
2009-11-20 03:05:00,2.04151,2.04327,2.04131,2.04327,36000000.0
2009-11-20 03:10:00,2.04351,2.044,2.04333,2.0438,33000000.0
2009-11-20 03:15:00,2.04452,2.04538,2.04397,2.04445,46000000.0
2009-11-20 03:20:00,2.0442,2.0444,2.04347,2.04366,34000000.0
2009-11-20 03:25:00,2.04305,2.04355,2.04261,2.04326,39000000.0
2009-11-20 03:30:00,2.04311,2.04335,2.04289,2.04308,39000000.0
2009-11-20 03:35:00,2.04317,2.04332,2.04277,2.04287,42000000.0
2009-11-20 03:40:00,2.04304,2.04385,2.04289,2.04359,36000000.0
2009-11-20 03:45:00,2.04353,2.04353,2.04191,2.04221,42000000.0
2009-11-20 03:50:00,2.04243,2.04294,2.04172,2.04294,42000000.0
2009-11-20 03:55:00,2.0428,2.04387,2.04271,2.04387,36000000.0
2009-11-20 04:00:00,2.04421,2.04662,2.044,2.04662,35000000.0
2009-11-20 04:05:00,2.04705,2.04999,2.04577,2.04989,47000000.0
2009-11-20 04:10:00,2.04992,2.04992,2.04812,2.04818,40000000.0
2009-11-20 04:15:00,2.0482,2.04873,2.04652,2.04652,31000000.0
2009-11-20 04:20:00,2.04557,2.04751,2.04528,2.04745,40000000.0
2009-11-20 04:25:00,2.04753,2.0485,2.04728,2.0485,42000000.0
2009-11-20 04:30:00,2.04908,2.04949,2.04819,2.04819,42000000.0
2009-11-20 04:35:00,2.04811,2.04877,2.04811,2.04848,38000000.0
2009-11-20 04:40:00,2.04872,2.0494,2.04841,2.04923,38000000.0
2009-11-20 04:45:00,2.04937,2.04996,2.04899,2.04899,37000000.0
2009-11-20 04:50:00,2.04969,2.04992,2.04842,2.04862,35000000.0
2009-11-20 04:55:00,2.04883,2.05018,2.04859,2.05009,38000000.0
2009-11-20 05:00:00,2.05025,2.05025,2.04873,2.04895,34000000.0
2009-11-20 05:05:00,2.04881,2.04897,2.04795,2.04897,38000000.0
2009-11-20 05:10:00,2.049,2.04903,2.04858,2.04875,41000000.0
2009-11-20 05:15:00,2.04877,2.04877,2.04771,2.04775,34000000.0
2009-11-20 05:20:00,2.04787,2.04829,2.04773,2.04821,42000000.0
2009-11-20 05:25:00,2.04807,2.04819,2.04744,2.0477,37000000.0
2009-11-20 05:30:00,2.04771,2.04819,2.04748,2.04811,43000000.0
2009-11-20 05:35:00,2.04779,2.0478,2.04655,2.04668,37000000.0
2009-11-20 05:40:00,2.04637,2.04637,2.04304,2.04482,36000000.0
2009-11-20 05:45:00,2.04516,2.04545,2.04404,2.04404,40000000.0
2009-11-20 05:50:00,2.04399,2.04399,2.04336,2.04352,37000000.0
2009-11-20 05:55:00,2.04358,2.04365,2.04258,2.04274,40000000.0
2009-11-20 06:00:00,2.04238,2.04384,2.04238,2.04331,37000000.0
2009-11-20 06:05:00,2.04295,2.04325,2.04269,2.04302,34000000.0
2009-11-20 06:10:00,2.04299,2.04432,2.04278,2.04362,39000000.0
2009-11-20 06:15:00,2.04363,2.04446,2.04316,2.0443,33000000.0
2009-11-20 06:20:00,2.04424,2.04476,2.04397,2.04399,44000000.0
2009-11-20 06:25:00,2.04413,2.04427,2.043,2.04312,45000000.0
2009-11-20 06:30:00,2.04334,2.04392,2.04305,2.04384,36000000.0
2009-11-20 06:35:00,2.04372,2.04408,2.04257,2.04257,35000000.0
2009-11-20 06:40:00,2.04237,2.04351,2.04229,2.04256,33000000.0
2009-11-20 06:45:00,2.04318,2.04323,2.04209,2.04209,35000000.0
2009-11-20 06:50:00,2.04284,2.04319,2.04281,2.04306,44000000.0
2009-11-20 06:55:00,2.04318,2.04318,2.04103,2.04103,40000000.0
2009-11-20 07:00:00,2.04042,2.04051,2.0395,2.0404,31000000.0
2009-11-20 07:05:00,2.04037,2.041,2.04031,2.04057,29000000.0
2009-11-20 07:10:00,2.04052,2.04078,2.03998,2.03998,37000000.0
2009-11-20 07:15:00,2.04002,2.04054,2.03991,2.0402,34000000.0
2009-11-20 07:20:00,2.04005,2.04038,2.03946,2.03963,41000000.0
2009-11-20 07:25:00,2.03977,2.04029,2.03953,2.04016,37000000.0
2009-11-20 07:30:00,2.04017,2.04056,2.03996,2.04008,39000000.0
2009-11-20 07:35:00,2.04027,2.04037,2.03957,2.04013,37000000.0
2009-11-20 07:40:00,2.04037,2.04113,2.04024,2.04091,42000000.0
2009-11-20 07:45:00,2.04108,2.04108,2.04051,2.04058,39000000.0
2009-11-20 07:50:00,2.04057,2.04084,2.04021,2.04034,36000000.0
2009-11-20 07:55:00,2.04043,2.0406,2.04012,2.04054,36000000.0
2009-11-20 08:00:00,2.04056,2.04097,2.04036,2.04071,41000000.0
2009-11-20 08:05:00,2.04108,2.04108,2.04067,2.04084,36000000.0
2009-11-20 08:10:00,2.0409,2.04092,2.04028,2.04042,37000000.0
2009-11-20 08:15:00,2.04034,2.04162,2.04034,2.04162,36000000.0
2009-11-20 08:20:00,2.04153,2.04196,2.04153,2.04184,38000000.0
2009-11-20 08:25:00,2.04174,2.04174,2.04068,2.04139,39000000.0
2009-11-20 08:30:00,2.04123,2.04123,2.04095,2.0411,38000000.0
2009-11-20 08:35:00,2.04092,2.04092,2.03954,2.03967,41000000.0
2009-11-20 08:40:00,2.03992,2.03998,2.03892,2.03966,42000000.0
2009-11-20 08:45:00,2.04011,2.04045,2.03895,2.03981,40000000.0
2009-11-20 08:50:00,2.03993,2.04027,2.03951,2.03982,40000000.0
2009-11-20 08:55:00,2.03985,2.04033,2.03959,2.04021,36000000.0
2009-11-20 09:00:00,2.04057,2.04115,2.03999,2.04013,41000000.0
2009-11-20 09:05:00,2.03982,2.04081,2.03931,2.03931,39000000.0
2009-11-20 09:10:00,2.03913,2.04017,2.03911,2.03984,44000000.0
2009-11-20 09:15:00,2.03998,2.04066,2.03915,2.04066,41000000.0
2009-11-20 09:20:00,2.04064,2.04095,2.03953,2.03976,38000000.0
2009-11-20 09:25:00,2.03973,2.04,2.039,2.03976,46000000.0
2009-11-20 09:30:00,2.03967,2.0409,2.03959,2.04072,36000000.0
2009-11-20 09:35:00,2.04081,2.04176,2.03927,2.0411,47000000.0
2009-11-20 09:40:00,2.04105,2.04111,2.04041,2.04077,42000000.0
2009-11-20 09:45:00,2.04086,2.04114,2.04068,2.04085,45000000.0
2009-11-20 09:50:00,2.04131,2.04249,2.04131,2.04186,44000000.0
2009-11-20 09:55:00,2.04166,2.04167,2.04036,2.04036,37000000.0
2009-11-20 10:00:00,2.04021,2.04185,2.04021,2.04185,39000000.0
2009-11-20 10:05:00,2.04214,2.04298,2.04208,2.04271,37000000.0
2009-11-20 10:10:00,2.04264,2.04264,2.04054,2.04127,37000000.0
2009-11-20 10:15:00,2.04126,2.04209,2.0411,2.04188,45000000.0
2009-11-20 10:20:00,2.0417,2.04219,2.04113,2.04219,36000000.0
2009-11-20 10:25:00,2.04201,2.04212,2.04109,2.04118,45000000.0
2009-11-20 10:30:00,2.04096,2.04128,2.04045,2.04117,38000000.0
2009-11-20 10:35:00,2.04162,2.04274,2.04162,2.04242,41000000.0
2009-11-20 10:40:00,2.04238,2.0426,2.04199,2.04246,36000000.0
2009-11-20 10:45:00,2.04262,2.04345,2.04239,2.04299,40000000.0
2009-11-20 10:50:00,2.04297,2.04317,2.04233,2.04246,44000000.0
2009-11-20 10:55:00,2.04239,2.04262,2.03988,2.04214,34000000.0
2009-11-20 11:00:00,2.04245,2.04499,2.04103,2.04452,41000000.0
2009-11-20 11:05:00,2.04437,2.0454,2.04419,2.04502,37000000.0
2009-11-20 11:10:00,2.04515,2.04537,2.04358,2.04527,47000000.0
2009-11-20 11:15:00,2.04528,2.04626,2.04476,2.04626,42000000.0
2009-11-20 11:20:00,2.046,2.04606,2.04433,2.04465,41000000.0
2009-11-20 11:25:00,2.0445,2.04464,2.04399,2.04464,42000000.0
2009-11-20 11:30:00,2.04472,2.04662,2.04451,2.04641,43000000.0
2009-11-20 11:35:00,2.04601,2.04689,2.04601,2.04656,41000000.0
2009-11-20 11:40:00,2.04667,2.04667,2.04598,2.0461,41000000.0
2009-11-20 11:45:00,2.04601,2.05006,2.04576,2.05006,44000000.0
2009-11-20 11:50:00,2.04974,2.05005,2.04844,2.0486,44000000.0
2009-11-20 11:55:00,2.0484,2.0484,2.04693,2.04717,41000000.0
2009-11-20 12:00:00,2.04712,2.04791,2.04694,2.04738,43000000.0
2009-11-20 12:05:00,2.04713,2.04742,2.04631,2.04682,42000000.0
2009-11-20 12:10:00,2.04671,2.04671,2.04458,2.04628,38000000.0
2009-11-20 12:15:00,2.04617,2.04764,2.04617,2.04687,44000000.0
2009-11-20 12:20:00,2.0468,2.04785,2.04505,2.0477,39000000.0
2009-11-20 12:25:00,2.04776,2.04802,2.04733,2.04797,44000000.0
2009-11-20 12:30:00,2.04787,2.04852,2.04768,2.04852,39000000.0
2009-11-20 12:35:00,2.04868,2.05189,2.04868,2.05148,42000000.0
2009-11-20 12:40:00,2.05169,2.05192,2.05102,2.05103,37000000.0
2009-11-20 12:45:00,2.05074,2.05159,2.05063,2.05063,37000000.0
2009-11-20 12:50:00,2.05068,2.0522,2.05067,2.0522,41000000.0
2009-11-20 12:55:00,2.05236,2.05332,2.05198,2.05256,37000000.0
2009-11-20 13:00:00,2.05284,2.05446,2.052,2.05424,35000000.0
2009-11-20 13:05:00,2.0543,2.05488,2.05399,2.05413,37000000.0
2009-11-20 13:10:00,2.05413,2.05413,2.05291,2.05346,40000000.0
2009-11-20 13:15:00,2.05379,2.05635,2.05379,2.05555,44000000.0
2009-11-20 13:20:00,2.05539,2.05539,2.05459,2.05459,41000000.0
2009-11-20 13:25:00,2.05422,2.05433,2.05279,2.0537,61000000.0
2009-11-20 13:30:00,2.05366,2.0562,2.0535,2.05603,75000000.0
2009-11-20 13:35:00,2.05615,2.05721,2.05615,2.05649,84000000.0
2009-11-20 13:40:00,2.05608,2.05895,2.05608,2.05696,86000000.0
2009-11-20 13:45:00,2.05707,2.05713,2.0553,2.05555,104000000.0
2009-11-20 13:50:00,2.05585,2.05635,2.05521,2.05521,128000000.0
2009-11-20 13:55:00,2.05537,2.05565,2.0545,2.05462,124000000.0
2009-11-20 14:00:00,2.05462,2.05545,2.05404,2.05501,144000000.0
2009-11-20 14:05:00,2.0556,2.05757,2.0556,2.0562,144000000.0
2009-11-20 14:10:00,2.05617,2.05617,2.05421,2.05528,101000000.0
2009-11-20 14:15:00,2.05503,2.05503,2.05262,2.05262,145000000.0
2009-11-20 14:20:00,2.05276,2.05582,2.05275,2.05499,143000000.0
2009-11-20 14:25:00,2.05483,2.05586,2.05474,2.05507,118000000.0
2009-11-20 14:30:00,2.05481,2.05481,2.05291,2.05359,128000000.0
2009-11-20 14:35:00,2.0536,2.05509,2.05345,2.05401,165000000.0
2009-11-20 14:40:00,2.05351,2.05351,2.05217,2.05217,141000000.0
2009-11-20 14:45:00,2.05213,2.05301,2.05191,2.05271,104000000.0
2009-11-20 14:50:00,2.05268,2.0531,2.05161,2.05161,126000000.0
2009-11-20 14:55:00,2.05149,2.05151,2.05007,2.051,91000000.0
2009-11-20 15:00:00,2.05104,2.05137,2.05075,2.05112,131000000.0
2009-11-20 15:05:00,2.05114,2.05385,2.05114,2.05339,129000000.0
2009-11-20 15:10:00,2.0531,2.05312,2.05213,2.05234,160000000.0
2009-11-20 15:15:00,2.05248,2.05248,2.05139,2.05179,82000000.0
2009-11-20 15:20:00,2.05171,2.05174,2.05114,2.05114,110000000.0
2009-11-20 15:25:00,2.05096,2.05098,2.04698,2.04762,188000000.0
2009-11-20 15:30:00,2.04753,2.05011,2.04697,2.05011,208000000.0
2009-11-20 15:35:00,2.05036,2.0506,2.04974,2.04989,178000000.0
2009-11-20 15:40:00,2.04979,2.05013,2.04808,2.04889,180000000.0
2009-11-20 15:45:00,2.04894,2.04941,2.04874,2.04874,149000000.0
2009-11-20 15:50:00,2.04876,2.04898,2.04852,2.04881,112000000.0
2009-11-20 15:55:00,2.04915,2.04987,2.04872,2.04952,150000000.0
2009-11-20 16:00:00,2.04936,2.05042,2.04875,2.04893,200000000.0
2009-11-20 16:05:00,2.04867,2.04953,2.04866,2.04887,188000000.0
2009-11-20 16:10:00,2.04888,2.04888,2.04787,2.04787,169000000.0
2009-11-20 16:15:00,2.04786,2.04851,2.04786,2.04827,185000000.0
2009-11-20 16:20:00,2.04852,2.04889,2.0469,2.0469,231000000.0
2009-11-20 16:25:00,2.04681,2.04825,2.0467,2.04825,173000000.0
2009-11-20 16:30:00,2.04856,2.04988,2.04827,2.04827,183000000.0
2009-11-20 16:35:00,2.04844,2.04951,2.04844,2.04861,229000000.0
2009-11-20 16:40:00,2.04771,2.04771,2.04594,2.04624,218000000.0
2009-11-20 16:45:00,2.04632,2.04686,2.04528,2.04686,236000000.0
2009-11-20 16:50:00,2.04663,2.04763,2.04642,2.04763,142000000.0
2009-11-20 16:55:00,2.04758,2.04822,2.04756,2.04756,178000000.0
2009-11-20 17:00:00,2.0476,2.04831,2.04741,2.04765,176000000.0
2009-11-20 17:05:00,2.04775,2.04805,2.04709,2.04712,206000000.0
2009-11-20 17:10:00,2.04693,2.04747,2.04651,2.04722,165000000.0
2009-11-20 17:15:00,2.04704,2.04745,2.04633,2.04678,139000000.0
2009-11-20 17:20:00,2.04693,2.04942,2.04693,2.04892,140000000.0
2009-11-20 17:25:00,2.04899,2.04942,2.04831,2.04831,157000000.0
2009-11-20 17:30:00,2.04823,2.04913,2.04739,2.04913,301000000.0
2009-11-20 17:35:00,2.04933,2.05027,2.04922,2.04949,233000000.0
2009-11-20 17:40:00,2.0493,2.05088,2.04897,2.05084,225000000.0
2009-11-20 17:45:00,2.05087,2.05107,2.04932,2.04932,303000000.0
2009-11-20 17:50:00,2.04948,2.04963,2.04854,2.04889,232000000.0
2009-11-20 17:55:00,2.04866,2.04866,2.0479,2.04859,196000000.0
2009-11-20 18:00:00,2.04916,2.04931,2.04804,2.04826,190000000.0
2009-11-20 18:05:00,2.04845,2.04963,2.0482,2.04955,196000000.0
2009-11-20 18:10:00,2.04929,2.05025,2.04905,2.04991,136000000.0
2009-11-20 18:15:00,2.04987,2.05091,2.0494,2.05051,226000000.0
2009-11-20 18:20:00,2.05064,2.05122,2.05,2.0501,228000000.0
2009-11-20 18:25:00,2.05023,2.05038,2.05007,2.05031,151000000.0
2009-11-20 18:30:00,2.04995,2.05036,2.04899,2.04899,194000000.0
2009-11-20 18:35:00,2.04915,2.04974,2.04861,2.04969,273000000.0
2009-11-20 18:40:00,2.04953,2.05015,2.04896,2.05015,232000000.0
2009-11-20 18:45:00,2.05012,2.05013,2.04938,2.0497,216000000.0
2009-11-20 18:50:00,2.04975,2.05025,2.04951,2.05022,129000000.0
2009-11-20 18:55:00,2.05003,2.05088,2.0495,2.05031,98000000.0
2009-11-20 19:00:00,2.05048,2.05147,2.05048,2.0511,129000000.0
2009-11-20 19:05:00,2.05074,2.05129,2.05055,2.05084,232000000.0
2009-11-20 19:10:00,2.05087,2.05236,2.05064,2.05236,148000000.0
2009-11-20 19:15:00,2.05264,2.05268,2.05202,2.05234,123000000.0
2009-11-20 19:20:00,2.05239,2.05247,2.05179,2.05196,120000000.0
2009-11-20 19:25:00,2.05198,2.05221,2.05175,2.05175,216000000.0
2009-11-20 19:30:00,2.05189,2.05208,2.05111,2.05163,154000000.0
2009-11-20 19:35:00,2.05195,2.05403,2.05195,2.05224,101000000.0
2009-11-20 19:40:00,2.05225,2.05344,2.05225,2.05257,94000000.0
2009-11-20 19:45:00,2.05247,2.05306,2.05247,2.053,118000000.0
2009-11-20 19:50:00,2.05352,2.054,2.05335,2.05357,93000000.0
2009-11-20 19:55:00,2.0534,2.05356,2.05311,2.0533,106000000.0
2009-11-20 20:00:00,2.05328,2.05347,2.05237,2.05241,101000000.0
2009-11-20 20:05:00,2.0523,2.05304,2.0522,2.05269,97000000.0
2009-11-20 20:10:00,2.05265,2.05282,2.05138,2.0515,77000000.0
2009-11-20 20:15:00,2.05166,2.05202,2.05139,2.05156,82000000.0
2009-11-20 20:20:00,2.05151,2.05217,2.05142,2.05195,54000000.0
2009-11-20 20:25:00,2.052,2.05247,2.05198,2.0522,76000000.0
2009-11-20 20:30:00,2.05248,2.05353,2.05224,2.05342,106000000.0
2009-11-20 20:35:00,2.05389,2.05474,2.05389,2.05472,60000000.0
2009-11-20 20:40:00,2.05469,2.05491,2.0545,2.05479,49000000.0
2009-11-20 20:45:00,2.05467,2.05467,2.05353,2.05371,61000000.0
2009-11-20 20:50:00,2.05381,2.05432,2.05371,2.0541,59000000.0
2009-11-20 20:55:00,2.05406,2.05425,2.05389,2.05397,56000000.0
2009-11-20 21:00:00,2.05405,2.05438,2.05263,2.05288,66000000.0
2009-11-20 21:05:00,2.05326,2.05353,2.05313,2.0534,46000000.0
2009-11-20 21:10:00,2.0534,2.0534,2.05085,2.0526,41000000.0
2009-11-20 21:15:00,2.05269,2.05291,2.05139,2.052,39000000.0
2009-11-20 21:20:00,2.05225,2.05235,2.05165,2.05195,45000000.0
2009-11-20 21:25:00,2.05203,2.05257,2.05184,2.05226,88000000.0
2009-11-20 21:30:00,2.05222,2.05227,2.05139,2.05202,37000000.0
2009-11-20 21:35:00,2.05221,2.05221,2.05138,2.05143,72000000.0
2009-11-20 21:40:00,2.05143,2.05183,2.05126,2.05146,61000000.0
2009-11-20 21:45:00,2.05133,2.052,2.0513,2.05164,48000000.0
2009-11-20 21:50:00,2.05175,2.05256,2.05175,2.05239,45000000.0
2009-11-20 21:55:00,2.05224,2.05252,2.05208,2.05244,87000000.0
2009-11-20 22:00:00,2.0525,2.05253,2.05217,2.0524,86000000.0
2009-11-20 22:05:00,2.05234,2.05234,2.05132,2.05132,82000000.0
2009-11-20 22:10:00,2.05126,2.05134,2.05101,2.05104,57000000.0
2009-11-20 22:15:00,2.05106,2.05155,2.05084,2.05142,47000000.0
2009-11-20 22:20:00,2.05135,2.05171,2.05078,2.05113,54000000.0
2009-11-20 22:25:00,2.05118,2.05154,2.05107,2.05117,43000000.0
2009-11-20 22:30:00,2.05102,2.05102,2.04992,2.05086,125000000.0
2009-11-20 22:35:00,2.05104,2.05105,2.04906,2.04917,107000000.0
2009-11-20 22:40:00,2.0493,2.04973,2.04901,2.04901,53000000.0
2009-11-20 22:45:00,2.0489,2.0507,2.04882,2.05048,57000000.0
2009-11-20 22:50:00,2.05046,2.05058,2.05015,2.05042,55000000.0
2009-11-20 22:55:00,2.05077,2.05097,2.04952,2.04969,40000000.0
2009-11-20 23:00:00,2.04924,2.05172,2.04901,2.05172,52000000.0
2009-11-20 23:05:00,2.05143,2.05143,2.05038,2.05049,50000000.0
2009-11-20 23:10:00,2.05041,2.0509,2.04985,2.04985,37000000.0
2009-11-20 23:15:00,2.05027,2.0505,2.04936,2.04984,43000000.0
2009-11-20 23:20:00,2.04984,2.04984,2.049,2.0494,34000000.0
2009-11-20 23:25:00,2.04956,2.05196,2.04888,2.05196,67000000.0
2009-11-20 23:30:00,2.05166,2.05176,2.04974,2.05014,56000000.0
2009-11-20 23:35:00,2.05025,2.05074,2.04989,2.04993,47000000.0
2009-11-20 23:40:00,2.0499,2.04999,2.04893,2.04935,64000000.0
2009-11-20 23:45:00,2.05003,2.05172,2.0496,2.05038,37000000.0
2009-11-20 23:50:00,2.05023,2.05088,2.04983,2.05049,40000000.0
2009-11-20 23:55:00,2.05025,2.05057,2.04967,2.05024,72000000.0
2009-11-23 00:00:00,2.04942,2.05128,2.04905,2.05117,46000000.0
2009-11-23 00:05:00,2.05149,2.05208,2.05124,2.05164,41000000.0
2009-11-23 00:10:00,2.05142,2.05153,2.05096,2.0514,57000000.0
2009-11-23 00:15:00,2.05121,2.05181,2.05089,2.05095,39000000.0
2009-11-23 00:20:00,2.05101,2.05159,2.05029,2.05132,40000000.0
2009-11-23 00:25:00,2.0519,2.05233,2.05083,2.05091,43000000.0
2009-11-23 00:30:00,2.05123,2.0529,2.05123,2.05263,52000000.0
2009-11-23 00:35:00,2.05335,2.0553,2.05159,2.05452,34000000.0
2009-11-23 00:40:00,2.05491,2.05699,2.05443,2.05699,33000000.0
2009-11-23 00:45:00,2.05766,2.06005,2.05766,2.05868,51000000.0
2009-11-23 00:50:00,2.0586,2.05889,2.05787,2.05799,44000000.0
2009-11-23 00:55:00,2.05786,2.058,2.05723,2.058,36000000.0
2009-11-23 01:00:00,2.05788,2.05809,2.05631,2.05669,54000000.0
2009-11-23 01:05:00,2.05648,2.05668,2.05509,2.05584,33000000.0
2009-11-23 01:10:00,2.05545,2.05602,2.05538,2.056,44000000.0
2009-11-23 01:15:00,2.0564,2.0571,2.05577,2.0571,45000000.0
2009-11-23 01:20:00,2.05691,2.05726,2.05675,2.05675,45000000.0
2009-11-23 01:25:00,2.0569,2.05698,2.05584,2.05609,57000000.0
2009-11-23 01:30:00,2.05621,2.05656,2.05597,2.05597,69000000.0
2009-11-23 01:35:00,2.0555,2.0555,2.05472,2.05491,48000000.0
2009-11-23 01:40:00,2.05482,2.05482,2.05365,2.05365,40000000.0
2009-11-23 01:45:00,2.05335,2.05408,2.05291,2.05291,43000000.0
2009-11-23 01:50:00,2.05298,2.05366,2.05194,2.05194,55000000.0
2009-11-23 01:55:00,2.05199,2.05265,2.05127,2.05249,57000000.0
2009-11-23 02:00:00,2.05198,2.05198,2.05066,2.05177,57000000.0
2009-11-23 02:05:00,2.05168,2.05179,2.04902,2.04954,55000000.0
2009-11-23 02:10:00,2.04857,2.04904,2.0482,2.04844,43000000.0
2009-11-23 02:15:00,2.04833,2.04833,2.04726,2.04739,40000000.0
2009-11-23 02:20:00,2.04744,2.04928,2.04744,2.04917,48000000.0
2009-11-23 02:25:00,2.04896,2.04988,2.04875,2.04988,69000000.0
2009-11-23 02:30:00,2.05018,2.05071,2.04989,2.05071,57000000.0
2009-11-23 02:35:00,2.05075,2.05096,2.04997,2.05084,45000000.0
2009-11-23 02:40:00,2.05091,2.05108,2.0492,2.04945,45000000.0
2009-11-23 02:45:00,2.04931,2.05064,2.04861,2.0494,44000000.0
2009-11-23 02:50:00,2.04944,2.05339,2.04944,2.05317,33000000.0
2009-11-23 02:55:00,2.05303,2.05372,2.05269,2.05284,54000000.0
2009-11-23 03:00:00,2.0526,2.05337,2.0522,2.05282,36000000.0
2009-11-23 03:05:00,2.05289,2.05401,2.05289,2.05389,44000000.0
2009-11-23 03:10:00,2.05399,2.05472,2.05309,2.05472,51000000.0
2009-11-23 03:15:00,2.05526,2.05605,2.05413,2.05418,32000000.0
2009-11-23 03:20:00,2.05452,2.05481,2.05241,2.05467,34000000.0
2009-11-23 03:25:00,2.05411,2.05592,2.05343,2.05542,52000000.0
2009-11-23 03:30:00,2.05526,2.05554,2.05471,2.05538,43000000.0
2009-11-23 03:35:00,2.05551,2.05613,2.05497,2.05504,40000000.0
2009-11-23 03:40:00,2.05525,2.05715,2.05522,2.05568,39000000.0
2009-11-23 03:45:00,2.05603,2.05603,2.05459,2.05577,57000000.0
2009-11-23 03:50:00,2.05608,2.05608,2.05441,2.05488,41000000.0
2009-11-23 03:55:00,2.05451,2.05508,2.05416,2.05416,46000000.0
2009-11-23 04:00:00,2.05387,2.05417,2.05349,2.05381,72000000.0
2009-11-23 04:05:00,2.05362,2.05469,2.05358,2.05373,40000000.0
2009-11-23 04:10:00,2.05366,2.05549,2.05353,2.05549,37000000.0
2009-11-23 04:15:00,2.0556,2.0556,2.05444,2.05459,64000000.0
2009-11-23 04:20:00,2.05453,2.05516,2.05444,2.05509,47000000.0
2009-11-23 04:25:00,2.05534,2.05573,2.05434,2.05434,56000000.0
2009-11-23 04:30:00,2.05529,2.05603,2.05441,2.05457,67000000.0
2009-11-23 04:35:00,2.05463,2.05583,2.05438,2.0555,34000000.0
2009-11-23 04:40:00,2.05551,2.05576,2.05486,2.05486,43000000.0
2009-11-23 04:45:00,2.05493,2.05562,2.05473,2.05473,37000000.0
2009-11-23 04:50:00,2.05492,2.05517,2.05444,2.05461,50000000.0
2009-11-23 04:55:00,2.05454,2.05454,2.05359,2.05379,52000000.0
2009-11-23 05:00:00,2.05461,2.05577,2.05461,2.05546,40000000.0
2009-11-23 05:05:00,2.0554,2.05639,2.05475,2.05639,53000000.0
2009-11-23 05:10:00,2.05638,2.05638,2.05568,2.05618,57000000.0
2009-11-23 05:15:00,2.05614,2.05664,2.05592,2.05609,53000000.0
2009-11-23 05:20:00,2.05594,2.05606,2.05522,2.05562,107000000.0
2009-11-23 05:25:00,2.05554,2.0562,2.05536,2.05611,125000000.0
2009-11-23 05:30:00,2.05602,2.05639,2.05581,2.05637,43000000.0
2009-11-23 05:35:00,2.05625,2.05741,2.05625,2.05683,54000000.0
2009-11-23 05:40:00,2.05701,2.05775,2.05671,2.0574,47000000.0
2009-11-23 05:45:00,2.05729,2.05729,2.05583,2.05688,57000000.0
2009-11-23 05:50:00,2.05685,2.05685,2.05574,2.05615,82000000.0
2009-11-23 05:55:00,2.05643,2.05661,2.05545,2.05622,86000000.0
2009-11-23 06:00:00,2.05601,2.05601,2.05325,2.05325,87000000.0
2009-11-23 06:05:00,2.05305,2.05481,2.05305,2.0546,45000000.0
2009-11-23 06:10:00,2.05455,2.05504,2.05442,2.05442,48000000.0
2009-11-23 06:15:00,2.05451,2.0548,2.05406,2.05408,61000000.0
2009-11-23 06:20:00,2.05403,2.05431,2.05346,2.05406,72000000.0
2009-11-23 06:25:00,2.05385,2.05385,2.05252,2.05271,37000000.0
2009-11-23 06:30:00,2.05274,2.05323,2.0524,2.05242,88000000.0
2009-11-23 06:35:00,2.05241,2.05348,2.05027,2.05027,45000000.0
2009-11-23 06:40:00,2.05014,2.05132,2.04979,2.05116,39000000.0
2009-11-23 06:45:00,2.05153,2.05242,2.05048,2.05229,41000000.0
2009-11-23 06:50:00,2.05243,2.05337,2.0522,2.05331,46000000.0
2009-11-23 06:55:00,2.05317,2.05321,2.05276,2.05318,66000000.0
2009-11-23 07:00:00,2.05318,2.05319,2.05277,2.05287,56000000.0
2009-11-23 07:05:00,2.05297,2.05302,2.05207,2.05233,59000000.0
2009-11-23 07:10:00,2.05238,2.05317,2.05199,2.05243,61000000.0
2009-11-23 07:15:00,2.05245,2.05245,2.0516,2.05163,49000000.0
2009-11-23 07:20:00,2.05143,2.05239,2.05132,2.05234,60000000.0
2009-11-23 07:25:00,2.05239,2.05418,2.05236,2.05403,106000000.0
2009-11-23 07:30:00,2.05424,2.05455,2.05325,2.05374,76000000.0
2009-11-23 07:35:00,2.0539,2.05447,2.05374,2.05416,54000000.0
2009-11-23 07:40:00,2.05388,2.05453,2.05155,2.05155,82000000.0
2009-11-23 07:45:00,2.05154,2.05313,2.05154,2.05297,77000000.0
2009-11-23 07:50:00,2.05308,2.05308,2.05144,2.05145,97000000.0
2009-11-23 07:55:00,2.05207,2.05243,2.05044,2.05044,101000000.0
2009-11-23 08:00:00,2.05066,2.05158,2.05049,2.05127,106000000.0
2009-11-23 08:05:00,2.0511,2.054,2.05097,2.0538,93000000.0
2009-11-23 08:10:00,2.05343,2.05441,2.05316,2.0535,118000000.0
2009-11-23 08:15:00,2.05346,2.05413,2.05258,2.05289,94000000.0
2009-11-23 08:20:00,2.05318,2.05338,2.05267,2.05299,101000000.0
2009-11-23 08:25:00,2.053,2.05312,2.05246,2.05246,154000000.0
2009-11-23 08:30:00,2.05234,2.05298,2.05215,2.05283,216000000.0
2009-11-23 08:35:00,2.05275,2.05287,2.0519,2.05201,120000000.0
2009-11-23 08:40:00,2.05201,2.05242,2.05183,2.05207,123000000.0
2009-11-23 08:45:00,2.05218,2.05272,2.05205,2.05216,148000000.0
2009-11-23 08:50:00,2.05207,2.05271,2.05184,2.05238,232000000.0
2009-11-23 08:55:00,2.05238,2.0534,2.05218,2.05301,129000000.0
2009-11-23 09:00:00,2.05316,2.0535,2.05199,2.05222,98000000.0
2009-11-23 09:05:00,2.05195,2.05218,2.05109,2.05131,129000000.0
2009-11-23 09:10:00,2.05161,2.0522,2.05126,2.05126,216000000.0
2009-11-23 09:15:00,2.05125,2.05131,2.04991,2.05017,232000000.0
2009-11-23 09:20:00,2.05029,2.05072,2.04951,2.05058,273000000.0
2009-11-23 09:25:00,2.05001,2.05023,2.04945,2.05001,194000000.0
2009-11-23 09:30:00,2.05014,2.05026,2.04954,2.04997,151000000.0
2009-11-23 09:35:00,2.05003,2.05046,2.04836,2.04856,228000000.0
2009-11-23 09:40:00,2.04859,2.04873,2.04804,2.0484,226000000.0
2009-11-23 09:45:00,2.04885,2.05141,2.04885,2.05125,136000000.0
2009-11-23 09:50:00,2.05102,2.05203,2.05096,2.05106,196000000.0
2009-11-23 09:55:00,2.05061,2.05133,2.04922,2.04922,190000000.0
2009-11-23 10:00:00,2.04921,2.05143,2.04842,2.04842,196000000.0
2009-11-23 10:05:00,2.04748,2.04767,2.04647,2.04744,232000000.0
2009-11-23 10:10:00,2.04732,2.04921,2.04715,2.04915,303000000.0
2009-11-23 10:15:00,2.04967,2.0509,2.0495,2.04971,225000000.0
2009-11-23 10:20:00,2.04911,2.04997,2.04791,2.04975,233000000.0
2009-11-23 10:25:00,2.04974,2.05005,2.04818,2.04853,301000000.0
2009-11-23 10:30:00,2.04847,2.0493,2.048,2.0493,157000000.0
2009-11-23 10:35:00,2.04956,2.05009,2.04901,2.04901,140000000.0
2009-11-23 10:40:00,2.04893,2.04975,2.04688,2.04763,139000000.0
2009-11-23 10:45:00,2.04768,2.04844,2.04726,2.04844,165000000.0
2009-11-23 10:50:00,2.04852,2.04881,2.04725,2.04725,206000000.0
2009-11-23 10:55:00,2.04674,2.04674,2.04521,2.04637,176000000.0
2009-11-23 11:00:00,2.04619,2.04665,2.04593,2.04657,178000000.0
2009-11-23 11:05:00,2.04667,2.04755,2.04665,2.04721,142000000.0
2009-11-23 11:10:00,2.04727,2.049,2.04687,2.04883,236000000.0
2009-11-23 11:15:00,2.04892,2.05045,2.04892,2.05045,218000000.0
2009-11-23 11:20:00,2.04989,2.04989,2.0494,2.04966,229000000.0
2009-11-23 11:25:00,2.04949,2.04949,2.0473,2.04752,183000000.0
2009-11-23 11:30:00,2.04772,2.04811,2.04757,2.04787,173000000.0
2009-11-23 11:35:00,2.04752,2.04752,2.04564,2.04564,231000000.0
2009-11-23 11:40:00,2.04571,2.04579,2.04514,2.04544,185000000.0
2009-11-23 11:45:00,2.04543,2.04549,2.04494,2.04509,169000000.0
2009-11-23 11:50:00,2.04519,2.04655,2.04509,2.04655,188000000.0
2009-11-23 11:55:00,2.04675,2.047,2.04345,2.04377,200000000.0
2009-11-23 12:00:00,2.04383,2.04392,2.04157,2.04157,150000000.0
2009-11-23 12:05:00,2.04136,2.04187,2.04097,2.04187,112000000.0
2009-11-23 12:10:00,2.04194,2.04289,2.04179,2.04259,149000000.0
2009-11-23 12:15:00,2.04243,2.04278,2.04232,2.04233,180000000.0
2009-11-23 12:20:00,2.04226,2.04233,2.04188,2.0423,178000000.0
2009-11-23 12:25:00,2.04221,2.04223,2.03839,2.039,208000000.0
2009-11-23 12:30:00,2.03918,2.04255,2.039,2.0425,188000000.0
2009-11-23 12:35:00,2.0425,2.0425,2.04181,2.0423,110000000.0
2009-11-23 12:40:00,2.04236,2.04256,2.04172,2.04191,82000000.0
2009-11-23 12:45:00,2.04134,2.04134,2.03951,2.03981,160000000.0
2009-11-23 12:50:00,2.03977,2.0401,2.03903,2.03912,129000000.0
2009-11-23 12:55:00,2.03901,2.03975,2.03892,2.03961,131000000.0
2009-11-23 13:00:00,2.03959,2.04075,2.03959,2.04027,91000000.0
2009-11-23 13:05:00,2.04029,2.04062,2.03971,2.03994,126000000.0
2009-11-23 13:10:00,2.04013,2.04162,2.04013,2.0407,104000000.0
2009-11-23 13:15:00,2.04073,2.04132,2.04073,2.04089,141000000.0
2009-11-23 13:20:00,2.04108,2.04108,2.04049,2.04052,165000000.0
2009-11-23 13:25:00,2.04013,2.04013,2.0389,2.03955,128000000.0
2009-11-23 13:30:00,2.03989,2.03993,2.03948,2.03976,118000000.0
2009-11-23 13:35:00,2.03979,2.04012,2.03958,2.03977,143000000.0
2009-11-23 13:40:00,2.04002,2.0405,2.03917,2.03998,145000000.0
2009-11-23 13:45:00,2.04058,2.04088,2.04027,2.04034,101000000.0
2009-11-23 13:50:00,2.04032,2.04149,2.04027,2.04143,144000000.0
2009-11-23 13:55:00,2.04145,2.04158,2.04093,2.04106,144000000.0
2009-11-23 14:00:00,2.04103,2.04113,2.0406,2.0406,124000000.0
2009-11-23 14:05:00,2.04073,2.041,2.04067,2.04072,128000000.0
2009-11-23 14:10:00,2.04084,2.04138,2.04084,2.04105,104000000.0
2009-11-23 14:15:00,2.041,2.0416,2.0408,2.04152,86000000.0
2009-11-23 14:20:00,2.04149,2.04192,2.04095,2.04135,84000000.0
2009-11-23 14:25:00,2.04135,2.04135,2.04073,2.04073,75000000.0
2009-11-23 14:30:00,2.04083,2.041,2.03994,2.04011,61000000.0
2009-11-23 14:35:00,2.04012,2.04069,2.0399,2.04006,41000000.0
2009-11-23 14:40:00,2.04005,2.04078,2.03983,2.04048,40000000.0
2009-11-23 14:45:00,2.04069,2.04146,2.0405,2.04118,40000000.0
2009-11-23 14:50:00,2.04107,2.04159,2.04094,2.04101,37000000.0
2009-11-23 14:55:00,2.04074,2.04214,2.0406,2.04181,35000000.0
2009-11-23 15:00:00,2.04181,2.04181,2.04087,2.04178,37000000.0
2009-11-23 15:05:00,2.04182,2.04266,2.04167,2.04254,41000000.0
2009-11-23 15:10:00,2.04232,2.04258,2.04205,2.04205,37000000.0
2009-11-23 15:15:00,2.04263,2.04263,2.04197,2.04244,37000000.0
2009-11-23 15:20:00,2.04261,2.04275,2.04198,2.04217,42000000.0
2009-11-23 15:25:00,2.04224,2.04317,2.04173,2.04218,39000000.0
2009-11-23 15:30:00,2.04186,2.04186,2.0404,2.041,39000000.0
2009-11-23 15:35:00,2.04051,2.04123,2.03863,2.04123,39000000.0
2009-11-23 15:40:00,2.04134,2.04155,2.0409,2.0409,44000000.0
2009-11-23 15:45:00,2.04111,2.04122,2.03998,2.04015,38000000.0
2009-11-23 15:50:00,2.04012,2.04127,2.04012,2.04078,42000000.0
2009-11-23 15:55:00,2.04083,2.0409,2.0396,2.04024,43000000.0
2009-11-23 16:00:00,2.0398,2.0398,2.03879,2.03879,41000000.0
2009-11-23 16:05:00,2.03832,2.03869,2.03652,2.03728,44000000.0
2009-11-23 16:10:00,2.03675,2.03721,2.03649,2.03713,44000000.0
2009-11-23 16:15:00,2.03741,2.03785,2.0371,2.03754,41000000.0
2009-11-23 16:20:00,2.03782,2.03811,2.03707,2.03721,41000000.0
2009-11-23 16:25:00,2.03745,2.03798,2.03638,2.03638,43000000.0
2009-11-23 16:30:00,2.03644,2.03644,2.03522,2.03575,42000000.0
2009-11-23 16:35:00,2.03541,2.03541,2.03437,2.03452,35000000.0
2009-11-23 16:40:00,2.03468,2.03512,2.03431,2.03503,42000000.0
2009-11-23 16:45:00,2.03512,2.03558,2.03462,2.03514,47000000.0
2009-11-23 16:50:00,2.03499,2.0367,2.03499,2.0367,37000000.0
2009-11-23 16:55:00,2.03676,2.03688,2.03461,2.03595,41000000.0
2009-11-23 17:00:00,2.03623,2.03673,2.03461,2.03656,34000000.0
2009-11-23 17:05:00,2.03678,2.03678,2.03573,2.03639,44000000.0
2009-11-23 17:10:00,2.03623,2.03635,2.0352,2.03553,40000000.0
2009-11-23 17:15:00,2.03572,2.03746,2.03564,2.03743,36000000.0
2009-11-23 17:20:00,2.03741,2.03814,2.03715,2.03741,41000000.0
2009-11-23 17:25:00,2.03746,2.03746,2.03645,2.03688,38000000.0
2009-11-23 17:30:00,2.03699,2.03745,2.03669,2.03711,45000000.0
2009-11-23 17:35:00,2.03699,2.03765,2.03668,2.03737,36000000.0
2009-11-23 17:40:00,2.0374,2.03766,2.03722,2.03766,45000000.0
2009-11-23 17:45:00,2.03818,2.03903,2.03794,2.03847,37000000.0
2009-11-23 17:50:00,2.03867,2.03981,2.03867,2.03977,37000000.0
2009-11-23 17:55:00,2.03958,2.04001,2.03839,2.03839,39000000.0
2009-11-23 18:00:00,2.03781,2.03837,2.03757,2.03815,37000000.0
2009-11-23 18:05:00,2.03807,2.03824,2.03777,2.03787,44000000.0
2009-11-23 18:10:00,2.03793,2.03808,2.03678,2.03766,44000000.0
2009-11-23 18:15:00,2.03762,2.0385,2.03735,2.03836,42000000.0
2009-11-23 18:20:00,2.03852,2.03892,2.03668,2.03856,47000000.0
2009-11-23 18:25:00,2.03871,2.03874,2.03735,2.03824,36000000.0
2009-11-23 18:30:00,2.03829,2.03891,2.03816,2.03846,46000000.0
2009-11-23 18:35:00,2.03846,2.0387,2.03816,2.03838,38000000.0
2009-11-23 18:40:00,2.03836,2.03893,2.03836,2.03876,41000000.0
2009-11-23 18:45:00,2.03894,2.03918,2.03817,2.0382,44000000.0
2009-11-23 18:50:00,2.03809,2.03859,2.038,2.03844,36000000.0
2009-11-23 18:55:00,2.03865,2.03928,2.03843,2.03851,41000000.0
2009-11-23 19:00:00,2.03877,2.0402,2.03877,2.0402,36000000.0
2009-11-23 19:05:00,2.04015,2.04096,2.0397,2.04096,40000000.0
2009-11-23 19:10:00,2.04081,2.04083,2.03892,2.03995,37000000.0
2009-11-23 19:15:00,2.04016,2.0406,2.04008,2.04054,42000000.0
2009-11-23 19:20:00,2.04051,2.04176,2.04017,2.04163,41000000.0
2009-11-23 19:25:00,2.04188,2.04228,2.04159,2.0417,38000000.0
2009-11-23 19:30:00,2.04173,2.04268,2.04172,2.04227,39000000.0
2009-11-23 19:35:00,2.04234,2.0425,2.04108,2.04158,38000000.0
2009-11-23 19:40:00,2.04179,2.04179,2.04104,2.04104,36000000.0
2009-11-23 19:45:00,2.04115,2.04147,2.04031,2.04031,37000000.0
2009-11-23 19:50:00,2.04034,2.04057,2.03994,2.0401,36000000.0
2009-11-23 19:55:00,2.0401,2.04016,2.03953,2.03971,41000000.0
2009-11-23 20:00:00,2.04004,2.04098,2.04002,2.04083,36000000.0
2009-11-23 20:05:00,2.04074,2.04089,2.04021,2.04084,36000000.0
2009-11-23 20:10:00,2.04051,2.04115,2.04043,2.04073,39000000.0
2009-11-23 20:15:00,2.04079,2.04235,2.04079,2.04207,42000000.0
2009-11-23 20:20:00,2.04235,2.04235,2.04121,2.04168,34000000.0
2009-11-23 20:25:00,2.04112,2.04185,2.04081,2.04117,39000000.0
2009-11-23 20:30:00,2.04123,2.04286,2.04116,2.0427,37000000.0
2009-11-23 20:35:00,2.04246,2.04246,2.03987,2.03987,41000000.0
2009-11-23 20:40:00,2.04004,2.04061,2.03985,2.04043,34000000.0
2009-11-23 20:45:00,2.04045,2.04074,2.04024,2.04026,37000000.0
2009-11-23 20:50:00,2.0404,2.04102,2.04009,2.04073,29000000.0
2009-11-23 20:55:00,2.04058,2.04116,2.04048,2.04113,31000000.0
2009-11-23 21:00:00,2.04136,2.04217,2.04051,2.04051,34000000.0
2009-11-23 21:05:00,2.04092,2.04141,2.04061,2.04134,44000000.0
2009-11-23 21:10:00,2.04134,2.04156,2.04092,2.04095,32000000.0
2009-11-23 21:15:00,2.04107,2.04157,2.04045,2.0412,33000000.0
2009-11-23 21:20:00,2.04101,2.04136,2.0404,2.0404,35000000.0
2009-11-23 21:25:00,2.0406,2.0406,2.04031,2.04049,36000000.0
2009-11-23 21:30:00,2.04021,2.04088,2.03987,2.0404,45000000.0
2009-11-23 21:35:00,2.04053,2.04062,2.04035,2.04048,44000000.0
2009-11-23 21:40:00,2.04042,2.04044,2.03994,2.04021,33000000.0
2009-11-23 21:45:00,2.03992,2.04078,2.03983,2.04043,39000000.0
2009-11-23 21:50:00,2.04028,2.04028,2.03932,2.03971,34000000.0
2009-11-23 21:55:00,2.03997,2.04005,2.03934,2.03987,37000000.0
2009-11-23 22:00:00,2.04016,2.0408,2.03998,2.04042,38000000.0
2009-11-23 22:05:00,2.0404,2.0404,2.03956,2.03969,37000000.0
2009-11-23 22:10:00,2.0396,2.0401,2.03947,2.04008,40000000.0
2009-11-23 22:15:00,2.04013,2.04058,2.03845,2.03966,36000000.0
2009-11-23 22:20:00,2.03981,2.04046,2.03941,2.04043,34000000.0
2009-11-23 22:25:00,2.04044,2.04087,2.04025,2.04049,43000000.0
2009-11-23 22:30:00,2.04037,2.04127,2.04031,2.04124,37000000.0
2009-11-23 22:35:00,2.04097,2.04295,2.04077,2.04169,42000000.0
2009-11-23 22:40:00,2.04158,2.04181,2.04082,2.04138,34000000.0
2009-11-23 22:45:00,2.04132,2.04145,2.04008,2.04023,41000000.0
2009-11-23 22:50:00,2.04013,2.04013,2.03873,2.03905,38000000.0
2009-11-23 22:55:00,2.03915,2.03958,2.0384,2.0385,34000000.0
2009-11-23 23:00:00,2.03866,2.03869,2.03785,2.03816,38000000.0
2009-11-23 23:05:00,2.03818,2.03915,2.03813,2.03908,35000000.0
2009-11-23 23:10:00,2.03913,2.04019,2.03906,2.0396,37000000.0
2009-11-23 23:15:00,2.03986,2.04034,2.03975,2.04029,38000000.0
2009-11-23 23:20:00,2.04022,2.04028,2.03987,2.03987,38000000.0
2009-11-23 23:25:00,2.03977,2.04052,2.03977,2.04021,42000000.0
2009-11-23 23:30:00,2.04019,2.04098,2.03997,2.04098,42000000.0
2009-11-23 23:35:00,2.04098,2.04141,2.04062,2.04072,38000000.0
2009-11-23 23:40:00,2.04082,2.04089,2.04015,2.04085,31000000.0
2009-11-23 23:45:00,2.04087,2.04114,2.04043,2.04046,40000000.0
2009-11-23 23:50:00,2.04039,2.04072,2.03863,2.04047,41000000.0
2009-11-23 23:55:00,2.04038,2.04166,2.0403,2.04163,35000000.0
2009-11-24 00:00:00,2.04126,2.04177,2.04126,2.04143,36000000.0
2009-11-24 00:05:00,2.04223,2.04345,2.04223,2.04315,42000000.0
2009-11-24 00:10:00,2.04312,2.04377,2.04264,2.04266,42000000.0
2009-11-24 00:15:00,2.04255,2.04337,2.04235,2.04285,36000000.0
2009-11-24 00:20:00,2.04255,2.04305,2.04215,2.04305,42000000.0
2009-11-24 00:25:00,2.04302,2.0433,2.04289,2.04311,39000000.0
2009-11-24 00:30:00,2.04299,2.04299,2.04203,2.04203,39000000.0
2009-11-24 00:35:00,2.04195,2.04218,2.04135,2.04204,34000000.0
2009-11-24 00:40:00,2.04201,2.04232,2.04123,2.04221,41000000.0
2009-11-24 00:45:00,2.04219,2.04274,2.04131,2.04274,33000000.0
2009-11-24 00:50:00,2.04254,2.04376,2.04229,2.04376,36000000.0
2009-11-24 00:55:00,2.04386,2.04392,2.04282,2.04385,37000000.0
2009-11-24 01:00:00,2.04403,2.04406,2.04293,2.04303,42000000.0
2009-11-24 01:05:00,2.04303,2.04374,2.04244,2.04265,36000000.0
2009-11-24 01:10:00,2.04269,2.04281,2.0409,2.04144,37000000.0
2009-11-24 01:15:00,2.04164,2.04183,2.04132,2.0417,36000000.0
2009-11-24 01:20:00,2.04178,2.04206,2.04053,2.04053,40000000.0
2009-11-24 01:25:00,2.04044,2.04078,2.04037,2.04078,36000000.0
2009-11-24 01:30:00,2.04061,2.04078,2.03943,2.04078,37000000.0
2009-11-24 01:35:00,2.04092,2.0418,2.04092,2.0417,38000000.0
2009-11-24 01:40:00,2.04172,2.04198,2.0413,2.0413,42000000.0
2009-11-24 01:45:00,2.04187,2.04213,2.04182,2.04212,35000000.0
2009-11-24 01:50:00,2.04249,2.04351,2.04249,2.04316,38000000.0
2009-11-24 01:55:00,2.04328,2.04467,2.04268,2.04417,35000000.0
2009-11-24 02:00:00,2.04418,2.04428,2.04362,2.04395,57000000.0
2009-11-24 02:05:00,2.04431,2.04511,2.04367,2.04367,55000000.0
2009-11-24 02:10:00,2.04349,2.0448,2.04349,2.04459,40000000.0
2009-11-24 02:15:00,2.0446,2.04468,2.04395,2.04468,40000000.0
2009-11-24 02:20:00,2.04473,2.04613,2.04473,2.04613,48000000.0
2009-11-24 02:25:00,2.04612,2.04664,2.04541,2.04577,73000000.0
2009-11-24 02:30:00,2.04568,2.04813,2.04568,2.04774,57000000.0
2009-11-24 02:35:00,2.0482,2.04896,2.0482,2.04862,45000000.0
2009-11-24 02:40:00,2.04868,2.04963,2.04867,2.0494,40000000.0
2009-11-24 02:45:00,2.04903,2.04903,2.04828,2.04885,43000000.0
2009-11-24 02:50:00,2.04894,2.05047,2.04887,2.05005,38000000.0
2009-11-24 02:55:00,2.05024,2.0508,2.0497,2.05056,54000000.0
2009-11-24 03:00:00,2.05054,2.05069,2.0499,2.04994,36000000.0
2009-11-24 03:05:00,2.04931,2.05035,2.04874,2.05026,38000000.0
2009-11-24 03:10:00,2.05019,2.0508,2.04994,2.05053,51000000.0
2009-11-24 03:15:00,2.05037,2.05058,2.04983,2.04983,36000000.0
2009-11-24 03:20:00,2.04996,2.05043,2.04754,2.05035,34000000.0
2009-11-24 03:25:00,2.05019,2.05019,2.04896,2.04958,52000000.0
2009-11-24 03:30:00,2.04943,2.05007,2.04888,2.04985,45000000.0
2009-11-24 03:35:00,2.04975,2.05097,2.04964,2.05086,40000000.0
2009-11-24 03:40:00,2.05104,2.05109,2.05018,2.05024,39000000.0
2009-11-24 03:45:00,2.05028,2.05047,2.04973,2.04994,57000000.0
2009-11-24 03:50:00,2.05023,2.05143,2.0501,2.05081,38000000.0
2009-11-24 03:55:00,2.05065,2.05271,2.05005,2.05264,46000000.0
2009-11-24 04:00:00,2.05234,2.05269,2.05194,2.05194,72000000.0
2009-11-24 04:05:00,2.0518,2.05223,2.05138,2.05149,40000000.0
2009-11-24 04:10:00,2.05148,2.05183,2.05104,2.05104,37000000.0
2009-11-24 04:15:00,2.05126,2.05152,2.05056,2.05074,64000000.0
2009-11-24 04:20:00,2.05066,2.05117,2.0505,2.05081,43000000.0
2009-11-24 04:25:00,2.05011,2.05111,2.05001,2.05013,56000000.0
2009-11-24 04:30:00,2.05007,2.05007,2.04884,2.04932,67000000.0
2009-11-24 04:35:00,2.04969,2.0507,2.04969,2.05051,34000000.0
2009-11-24 04:40:00,2.05081,2.05138,2.05047,2.05129,39000000.0
2009-11-24 04:45:00,2.05126,2.05185,2.05048,2.05077,37000000.0
2009-11-24 04:50:00,2.05055,2.05128,2.05019,2.05069,50000000.0
2009-11-24 04:55:00,2.05088,2.05125,2.05038,2.05122,49000000.0
2009-11-24 05:00:00,2.05111,2.05147,2.0508,2.05087,38000000.0
2009-11-24 05:05:00,2.05088,2.05099,2.04995,2.05024,53000000.0
2009-11-24 05:10:00,2.05063,2.05086,2.05004,2.05083,57000000.0
2009-11-24 05:15:00,2.05101,2.05158,2.05101,2.05133,49000000.0
2009-11-24 05:20:00,2.05142,2.05297,2.05137,2.05297,107000000.0
2009-11-24 05:25:00,2.05316,2.0534,2.05212,2.05212,125000000.0
2009-11-24 05:30:00,2.0524,2.05334,2.0524,2.0529,43000000.0
2009-11-24 05:35:00,2.05255,2.05323,2.05191,2.05224,54000000.0
2009-11-24 05:40:00,2.05245,2.05315,2.05245,2.0527,47000000.0
2009-11-24 05:45:00,2.05272,2.05274,2.05164,2.05189,57000000.0
2009-11-24 05:50:00,2.05231,2.05231,2.05154,2.05173,82000000.0
2009-11-24 05:55:00,2.05178,2.05203,2.0513,2.0513,86000000.0
2009-11-24 06:00:00,2.05127,2.0517,2.0501,2.05032,87000000.0
2009-11-24 06:05:00,2.05039,2.05129,2.05005,2.05031,45000000.0
2009-11-24 06:10:00,2.05039,2.05056,2.04958,2.0496,48000000.0
2009-11-24 06:15:00,2.04964,2.04972,2.04936,2.04952,61000000.0
2009-11-24 06:20:00,2.04874,2.05017,2.04822,2.04957,72000000.0
2009-11-24 06:25:00,2.04954,2.04965,2.04919,2.0494,37000000.0
2009-11-24 06:30:00,2.04938,2.04965,2.04889,2.04908,88000000.0
2009-11-24 06:35:00,2.04899,2.04899,2.04822,2.04879,45000000.0
2009-11-24 06:40:00,2.04888,2.04915,2.0486,2.04862,42000000.0
2009-11-24 06:45:00,2.04855,2.04885,2.04636,2.04804,41000000.0
2009-11-24 06:50:00,2.04809,2.04895,2.04802,2.04886,46000000.0
2009-11-24 06:55:00,2.04867,2.04884,2.04765,2.04787,66000000.0
2009-11-24 07:00:00,2.04783,2.04937,2.04783,2.04923,56000000.0
2009-11-24 07:05:00,2.0493,2.04944,2.04782,2.04782,59000000.0
2009-11-24 07:10:00,2.0483,2.04856,2.04743,2.04832,61000000.0
2009-11-24 07:15:00,2.0483,2.0485,2.04794,2.04798,49000000.0
2009-11-24 07:20:00,2.04799,2.04856,2.0476,2.04851,55000000.0
2009-11-24 07:25:00,2.04853,2.04991,2.04849,2.04975,106000000.0
2009-11-24 07:30:00,2.04965,2.04999,2.04936,2.04997,76000000.0
2009-11-24 07:35:00,2.04983,2.051,2.04942,2.05095,54000000.0
2009-11-24 07:40:00,2.0512,2.05144,2.05008,2.05103,82000000.0
2009-11-24 07:45:00,2.05084,2.05163,2.0505,2.05052,77000000.0
2009-11-24 07:50:00,2.05037,2.05099,2.04998,2.05002,97000000.0
2009-11-24 07:55:00,2.04983,2.05177,2.04937,2.05177,101000000.0
2009-11-24 08:00:00,2.05105,2.05125,2.05017,2.05032,106000000.0
2009-11-24 08:05:00,2.05082,2.05152,2.05034,2.05152,93000000.0
2009-11-24 08:10:00,2.05154,2.05396,2.05154,2.0535,118000000.0
2009-11-24 08:15:00,2.05345,2.05387,2.05235,2.05387,94000000.0
2009-11-24 08:20:00,2.05412,2.0543,2.05372,2.05424,101000000.0
2009-11-24 08:25:00,2.05438,2.05558,2.05383,2.0552,154000000.0
2009-11-24 08:30:00,2.05456,2.05543,2.05419,2.0554,216000000.0
2009-11-24 08:35:00,2.05569,2.0576,2.05528,2.05737,120000000.0
2009-11-24 08:40:00,2.05723,2.05753,2.05509,2.05526,123000000.0
2009-11-24 08:45:00,2.05527,2.05646,2.05446,2.05646,148000000.0
2009-11-24 08:50:00,2.05644,2.05698,2.05589,2.05698,232000000.0
2009-11-24 08:55:00,2.05695,2.05715,2.05623,2.05715,129000000.0
2009-11-24 09:00:00,2.05704,2.05849,2.05688,2.05849,98000000.0
2009-11-24 09:05:00,2.05864,2.05872,2.05691,2.05702,129000000.0
2009-11-24 09:10:00,2.0572,2.05802,2.05634,2.05758,216000000.0
2009-11-24 09:15:00,2.05774,2.06051,2.05774,2.05991,232000000.0
2009-11-24 09:20:00,2.05977,2.06095,2.05882,2.06095,273000000.0
2009-11-24 09:25:00,2.06109,2.0617,2.05897,2.05901,194000000.0
2009-11-24 09:30:00,2.05888,2.0603,2.05882,2.05997,151000000.0
2009-11-24 09:35:00,2.05985,2.06001,2.05876,2.05887,228000000.0
2009-11-24 09:40:00,2.05828,2.05829,2.05667,2.05709,226000000.0
2009-11-24 09:45:00,2.05713,2.05713,2.05535,2.056,136000000.0
2009-11-24 09:50:00,2.05619,2.05619,2.05473,2.05489,196000000.0
2009-11-24 09:55:00,2.0549,2.05604,2.05472,2.05598,190000000.0
2009-11-24 10:00:00,2.05584,2.05762,2.05551,2.05762,196000000.0
2009-11-24 10:05:00,2.05794,2.05811,2.05715,2.05759,232000000.0
2009-11-24 10:10:00,2.05745,2.05775,2.05561,2.05574,303000000.0
2009-11-24 10:15:00,2.0555,2.05713,2.05525,2.05692,225000000.0
2009-11-24 10:20:00,2.05685,2.05685,2.05386,2.05431,233000000.0
2009-11-24 10:25:00,2.05404,2.05622,2.05352,2.05613,301000000.0
2009-11-24 10:30:00,2.05635,2.05719,2.05612,2.057,157000000.0
2009-11-24 10:35:00,2.05669,2.05685,2.05563,2.05574,140000000.0
2009-11-24 10:40:00,2.05572,2.05572,2.0547,2.05479,139000000.0
2009-11-24 10:45:00,2.05479,2.05479,2.05339,2.05424,165000000.0
2009-11-24 10:50:00,2.05439,2.0545,2.05366,2.05409,206000000.0
2009-11-24 10:55:00,2.05415,2.0562,2.05415,2.05599,176000000.0
2009-11-24 11:00:00,2.0561,2.0561,2.05415,2.05578,178000000.0
2009-11-24 11:05:00,2.05584,2.05593,2.0551,2.05585,142000000.0
2009-11-24 11:10:00,2.0561,2.05618,2.05543,2.0561,236000000.0
2009-11-24 11:15:00,2.05585,2.05655,2.05536,2.05624,218000000.0
2009-11-24 11:20:00,2.05635,2.05635,2.05533,2.05562,229000000.0
2009-11-24 11:25:00,2.05534,2.05548,2.05481,2.0554,183000000.0
2009-11-24 11:30:00,2.05558,2.05664,2.05554,2.05664,173000000.0
2009-11-24 11:35:00,2.05644,2.0573,2.05623,2.05625,231000000.0
2009-11-24 11:40:00,2.05589,2.05707,2.05579,2.05694,185000000.0
2009-11-24 11:45:00,2.05726,2.05729,2.05684,2.05723,169000000.0
2009-11-24 11:50:00,2.0573,2.05785,2.05728,2.05768,188000000.0
2009-11-24 11:55:00,2.05763,2.05766,2.05674,2.05699,200000000.0
2009-11-24 12:00:00,2.05707,2.05747,2.05685,2.05697,150000000.0
2009-11-24 12:05:00,2.0569,2.05695,2.05564,2.05662,112000000.0
2009-11-24 12:10:00,2.05658,2.05676,2.05592,2.05597,149000000.0
2009-11-24 12:15:00,2.05606,2.05646,2.05577,2.05642,180000000.0
2009-11-24 12:20:00,2.05642,2.05677,2.05554,2.05593,178000000.0
2009-11-24 12:25:00,2.05599,2.05729,2.05449,2.05524,208000000.0
2009-11-24 12:30:00,2.0555,2.05735,2.05544,2.05718,188000000.0
2009-11-24 12:35:00,2.05717,2.05719,2.05662,2.05679,110000000.0
2009-11-24 12:40:00,2.05672,2.05693,2.0564,2.05688,82000000.0
2009-11-24 12:45:00,2.0571,2.05734,2.05688,2.05714,160000000.0
2009-11-24 12:50:00,2.05693,2.05737,2.05668,2.05716,129000000.0
2009-11-24 12:55:00,2.05733,2.05824,2.05708,2.05824,131000000.0
2009-11-24 13:00:00,2.0582,2.05837,2.05756,2.05792,91000000.0
2009-11-24 13:05:00,2.05803,2.05877,2.05802,2.05877,126000000.0
2009-11-24 13:10:00,2.05867,2.05867,2.05739,2.05739,104000000.0
2009-11-24 13:15:00,2.05761,2.05798,2.05755,2.05788,141000000.0
2009-11-24 13:20:00,2.0579,2.0588,2.05776,2.0588,165000000.0
2009-11-24 13:25:00,2.05889,2.0591,2.05867,2.05867,128000000.0
2009-11-24 13:30:00,2.05881,2.05896,2.05843,2.05853,118000000.0
2009-11-24 13:35:00,2.05856,2.05862,2.05803,2.05847,143000000.0
2009-11-24 13:40:00,2.05847,2.05864,2.05809,2.0584,145000000.0
2009-11-24 13:45:00,2.05846,2.05884,2.05802,2.05878,101000000.0
2009-11-24 13:50:00,2.0588,2.05988,2.05872,2.05983,144000000.0
2009-11-24 13:55:00,2.05982,2.06003,2.0595,2.05972,144000000.0
2009-11-24 14:00:00,2.05966,2.05966,2.05872,2.05933,124000000.0
2009-11-24 14:05:00,2.05938,2.05986,2.05894,2.05986,128000000.0
2009-11-24 14:10:00,2.05998,2.06029,2.05762,2.05773,104000000.0
2009-11-24 14:15:00,2.05776,2.05827,2.0571,2.05779,86000000.0
2009-11-24 14:20:00,2.05719,2.05719,2.05536,2.05536,84000000.0
2009-11-24 14:25:00,2.05545,2.0557,2.05441,2.05486,75000000.0
2009-11-24 14:30:00,2.05489,2.05535,2.05419,2.05427,61000000.0
2009-11-24 14:35:00,2.05429,2.05561,2.05419,2.05561,41000000.0
2009-11-24 14:40:00,2.05549,2.05576,2.05525,2.05556,40000000.0
2009-11-24 14:45:00,2.05544,2.05544,2.05446,2.05478,40000000.0
2009-11-24 14:50:00,2.05424,2.05512,2.05391,2.05509,37000000.0
2009-11-24 14:55:00,2.05527,2.0555,2.05399,2.05431,35000000.0
2009-11-24 15:00:00,2.05443,2.05465,2.05418,2.05438,37000000.0
2009-11-24 15:05:00,2.05455,2.05504,2.05412,2.05427,41000000.0
2009-11-24 15:10:00,2.05463,2.05467,2.05384,2.05384,37000000.0
2009-11-24 15:15:00,2.05396,2.0545,2.05392,2.05426,37000000.0
2009-11-24 15:20:00,2.05439,2.05455,2.05391,2.05413,42000000.0
2009-11-24 15:25:00,2.05414,2.0547,2.05362,2.05456,39000000.0
2009-11-24 15:30:00,2.05465,2.05704,2.05465,2.05704,39000000.0
2009-11-24 15:35:00,2.05737,2.05737,2.05374,2.05622,39000000.0
2009-11-24 15:40:00,2.05613,2.05697,2.0556,2.05571,40000000.0
2009-11-24 15:45:00,2.05581,2.05648,2.05561,2.05648,38000000.0
2009-11-24 15:50:00,2.05622,2.05697,2.05622,2.05651,42000000.0
2009-11-24 15:55:00,2.0567,2.05693,2.05574,2.05594,43000000.0
2009-11-24 16:00:00,2.05607,2.05675,2.05532,2.05532,41000000.0
2009-11-24 16:05:00,2.05544,2.05544,2.05357,2.05465,44000000.0
2009-11-24 16:10:00,2.05509,2.05604,2.05509,2.056,44000000.0
2009-11-24 16:15:00,2.05655,2.0571,2.05651,2.05673,41000000.0
2009-11-24 16:20:00,2.05649,2.05662,2.05472,2.0552,38000000.0
2009-11-24 16:25:00,2.05542,2.05593,2.0552,2.0557,43000000.0
2009-11-24 16:30:00,2.05628,2.05786,2.05628,2.05736,42000000.0
2009-11-24 16:35:00,2.05722,2.05751,2.05687,2.05748,35000000.0
2009-11-24 16:40:00,2.05742,2.05754,2.05639,2.05754,42000000.0
2009-11-24 16:45:00,2.05786,2.05876,2.05741,2.05876,47000000.0
2009-11-24 16:50:00,2.05892,2.05989,2.05889,2.05935,41000000.0
2009-11-24 16:55:00,2.05958,2.05958,2.05696,2.05752,41000000.0
2009-11-24 17:00:00,2.05582,2.05854,2.05535,2.05788,34000000.0
2009-11-24 17:05:00,2.05768,2.06068,2.05738,2.06017,44000000.0
2009-11-24 17:10:00,2.06013,2.06013,2.05793,2.05812,40000000.0
2009-11-24 17:15:00,2.05849,2.05917,2.0579,2.05917,36000000.0
2009-11-24 17:20:00,2.05931,2.05931,2.05807,2.05821,41000000.0
2009-11-24 17:25:00,2.0583,2.05946,2.05827,2.05924,38000000.0
2009-11-24 17:30:00,2.05945,2.05945,2.05777,2.05843,42000000.0
2009-11-24 17:35:00,2.05857,2.05857,2.05736,2.05756,36000000.0
2009-11-24 17:40:00,2.05764,2.05794,2.05689,2.05704,45000000.0
2009-11-24 17:45:00,2.05659,2.05839,2.05584,2.05838,37000000.0
2009-11-24 17:50:00,2.05903,2.06078,2.05903,2.06008,37000000.0
2009-11-24 17:55:00,2.06038,2.06104,2.05993,2.0608,39000000.0
2009-11-24 18:00:00,2.06099,2.06169,2.06078,2.06137,37000000.0
2009-11-24 18:05:00,2.06132,2.06315,2.06132,2.06285,44000000.0
2009-11-24 18:10:00,2.06255,2.06329,2.06229,2.06266,49000000.0
2009-11-24 18:15:00,2.06268,2.06369,2.06268,2.0633,44000000.0
2009-11-24 18:20:00,2.06283,2.06396,2.06209,2.06324,47000000.0
2009-11-24 18:25:00,2.06315,2.06415,2.06291,2.06415,36000000.0
2009-11-24 18:30:00,2.06428,2.0643,2.06392,2.06392,46000000.0
2009-11-24 18:35:00,2.06432,2.0646,2.06379,2.0646,38000000.0
2009-11-24 18:40:00,2.06465,2.06481,2.06412,2.06434,41000000.0
2009-11-24 18:45:00,2.06443,2.06443,2.06363,2.06363,44000000.0
2009-11-24 18:50:00,2.06355,2.06376,2.06319,2.06337,39000000.0
2009-11-24 18:55:00,2.06337,2.06337,2.0629,2.06304,36000000.0
2009-11-24 19:00:00,2.06344,2.06345,2.06282,2.06314,36000000.0
2009-11-24 19:05:00,2.0626,2.06379,2.06224,2.06379,40000000.0
2009-11-24 19:10:00,2.06387,2.06449,2.06278,2.06443,37000000.0
2009-11-24 19:15:00,2.06454,2.06708,2.06445,2.06708,47000000.0
2009-11-24 19:20:00,2.06681,2.06681,2.06628,2.06665,41000000.0
2009-11-24 19:25:00,2.06671,2.06695,2.0663,2.06666,38000000.0
2009-11-24 19:30:00,2.06647,2.06843,2.06646,2.06835,34000000.0
2009-11-24 19:35:00,2.06846,2.06846,2.06724,2.06724,38000000.0
2009-11-24 19:40:00,2.06718,2.06805,2.06638,2.06754,36000000.0
2009-11-24 19:45:00,2.06783,2.06801,2.06717,2.06776,37000000.0
2009-11-24 19:50:00,2.06764,2.06766,2.06701,2.06724,36000000.0
2009-11-24 19:55:00,2.06706,2.06719,2.06597,2.06658,41000000.0
2009-11-24 20:00:00,2.0665,2.06719,2.06616,2.06616,36000000.0
2009-11-24 20:05:00,2.06584,2.06604,2.06462,2.06474,36000000.0
2009-11-24 20:10:00,2.06465,2.06482,2.0643,2.06452,39000000.0
2009-11-24 20:15:00,2.06432,2.06488,2.06428,2.06465,42000000.0
2009-11-24 20:20:00,2.06488,2.06581,2.06484,2.06542,34000000.0
2009-11-24 20:25:00,2.06558,2.06566,2.06422,2.06427,39000000.0
2009-11-24 20:30:00,2.0648,2.06483,2.0639,2.06418,37000000.0
2009-11-24 20:35:00,2.06396,2.06461,2.06389,2.06389,38000000.0
2009-11-24 20:40:00,2.06402,2.06472,2.06401,2.0644,34000000.0
2009-11-24 20:45:00,2.06416,2.06431,2.06366,2.06409,37000000.0
2009-11-24 20:50:00,2.06397,2.06478,2.06382,2.06475,29000000.0
2009-11-24 20:55:00,2.06487,2.0661,2.06487,2.06604,42000000.0
2009-11-24 21:00:00,2.06575,2.06711,2.06536,2.06676,34000000.0
2009-11-24 21:05:00,2.06709,2.06752,2.06641,2.06654,44000000.0
2009-11-24 21:10:00,2.06669,2.06701,2.06533,2.06588,32000000.0
2009-11-24 21:15:00,2.06617,2.06645,2.06544,2.06591,33000000.0
2009-11-24 21:20:00,2.06565,2.06565,2.06468,2.06468,35000000.0
2009-11-24 21:25:00,2.06461,2.06467,2.0639,2.06429,36000000.0
2009-11-24 21:30:00,2.0643,2.06456,2.06405,2.06414,40000000.0
2009-11-24 21:35:00,2.06414,2.06453,2.06349,2.06349,44000000.0
2009-11-24 21:40:00,2.0634,2.06391,2.06327,2.06351,37000000.0
2009-11-24 21:45:00,2.06325,2.06334,2.06254,2.06263,36000000.0
2009-11-24 21:50:00,2.0626,2.0626,2.06183,2.06209,34000000.0
2009-11-24 21:55:00,2.0622,2.06236,2.06179,2.06179,37000000.0
2009-11-24 22:00:00,2.062,2.06212,2.06153,2.06191,38000000.0
2009-11-24 22:05:00,2.06212,2.06213,2.06147,2.06198,37000000.0
2009-11-24 22:10:00,2.06194,2.06308,2.06191,2.06308,40000000.0
2009-11-24 22:15:00,2.063,2.06316,2.06121,2.06274,41000000.0
2009-11-24 22:20:00,2.06267,2.06309,2.06245,2.06309,34000000.0
2009-11-24 22:25:00,2.06311,2.06328,2.06249,2.06315,39000000.0
2009-11-24 22:30:00,2.06302,2.06318,2.0624,2.06274,37000000.0
2009-11-24 22:35:00,2.06281,2.06301,2.06262,2.06301,42000000.0
2009-11-24 22:40:00,2.0631,2.06337,2.06277,2.06329,34000000.0
2009-11-24 22:45:00,2.0632,2.06347,2.06294,2.0634,39000000.0
2009-11-24 22:50:00,2.06335,2.0635,2.06286,2.06336,34000000.0
2009-11-24 22:55:00,2.06355,2.06375,2.06341,2.06355,34000000.0
2009-11-24 23:00:00,2.06368,2.06368,2.06281,2.06332,38000000.0
2009-11-24 23:05:00,2.06296,2.06339,2.06248,2.06313,35000000.0
2009-11-24 23:10:00,2.06291,2.06305,2.06207,2.06263,37000000.0
2009-11-24 23:15:00,2.06276,2.06321,2.06242,2.06321,38000000.0
2009-11-24 23:20:00,2.06324,2.06395,2.06286,2.06299,38000000.0
2009-11-24 23:25:00,2.06337,2.06373,2.06288,2.06373,42000000.0
2009-11-24 23:30:00,2.06382,2.06394,2.06327,2.06356,42000000.0
2009-11-24 23:35:00,2.06365,2.0638,2.06315,2.06325,38000000.0
2009-11-24 23:40:00,2.06307,2.06312,2.06085,2.06119,31000000.0
2009-11-24 23:45:00,2.061,2.06111,2.06048,2.061,40000000.0
2009-11-24 23:50:00,2.06101,2.0621,2.0591,2.06089,41000000.0
2009-11-24 23:55:00,2.06011,2.06117,2.05969,2.06117,35000000.0
2009-11-25 00:00:00,2.06039,2.06171,2.06024,2.06135,36000000.0
2009-11-25 00:05:00,2.06126,2.06126,2.06058,2.0608,42000000.0
2009-11-25 00:10:00,2.06054,2.06096,2.0605,2.0607,42000000.0
2009-11-25 00:15:00,2.0607,2.0611,2.06058,2.06078,36000000.0
2009-11-25 00:20:00,2.06047,2.06047,2.05927,2.05973,42000000.0
2009-11-25 00:25:00,2.05975,2.05975,2.05893,2.05943,39000000.0
2009-11-25 00:30:00,2.05945,2.05972,2.05912,2.05954,39000000.0
2009-11-25 00:35:00,2.05961,2.06017,2.05924,2.05983,31000000.0
2009-11-25 00:40:00,2.06027,2.0612,2.05919,2.05999,39000000.0
2009-11-25 00:45:00,2.05993,2.06025,2.05956,2.06009,33000000.0
2009-11-25 00:50:00,2.0599,2.06008,2.05912,2.05996,36000000.0
2009-11-25 00:55:00,2.05989,2.06003,2.05927,2.05975,36000000.0
2009-11-25 01:00:00,2.05966,2.05991,2.05882,2.05882,42000000.0
2009-11-25 01:05:00,2.05879,2.05885,2.05787,2.05794,34000000.0
2009-11-25 01:10:00,2.0578,2.05891,2.0576,2.05859,37000000.0
2009-11-25 01:15:00,2.05863,2.05863,2.05783,2.05783,36000000.0
2009-11-25 01:20:00,2.05775,2.0594,2.05775,2.05919,40000000.0
2009-11-25 01:25:00,2.05894,2.06044,2.05865,2.06044,36000000.0
2009-11-25 01:30:00,2.06067,2.06094,2.06047,2.06094,37000000.0
2009-11-25 01:35:00,2.06113,2.06156,2.06082,2.06082,40000000.0
2009-11-25 01:40:00,2.06101,2.06175,2.06073,2.0617,42000000.0
2009-11-25 01:45:00,2.06201,2.06318,2.06194,2.06318,35000000.0
2009-11-25 01:50:00,2.06284,2.06284,2.06163,2.0617,38000000.0
2009-11-25 01:55:00,2.06187,2.06218,2.05998,2.06196,35000000.0
2009-11-25 02:00:00,2.06189,2.06189,2.06117,2.06117,57000000.0
2009-11-25 02:05:00,2.06123,2.06123,2.0599,2.06014,55000000.0
2009-11-25 02:10:00,2.06009,2.06091,2.06007,2.06059,40000000.0
2009-11-25 02:15:00,2.06056,2.06086,2.05967,2.05984,40000000.0
2009-11-25 02:20:00,2.05974,2.06077,2.05952,2.0598,48000000.0
2009-11-25 02:25:00,2.05975,2.0608,2.05975,2.06041,69000000.0
2009-11-25 02:30:00,2.06034,2.06034,2.05841,2.05874,57000000.0
2009-11-25 02:35:00,2.05843,2.05874,2.05814,2.05837,45000000.0
2009-11-25 02:40:00,2.05837,2.05887,2.05836,2.05847,40000000.0
2009-11-25 02:45:00,2.05847,2.05945,2.05803,2.05876,39000000.0
2009-11-25 02:50:00,2.059,2.06059,2.05891,2.05973,33000000.0
2009-11-25 02:55:00,2.05969,2.05986,2.05898,2.05981,54000000.0
2009-11-25 03:00:00,2.05983,2.05995,2.05908,2.05938,36000000.0
2009-11-25 03:05:00,2.05921,2.05931,2.05872,2.05921,38000000.0
2009-11-25 03:10:00,2.05935,2.05953,2.05884,2.05892,51000000.0
2009-11-25 03:15:00,2.05888,2.05925,2.05765,2.05765,41000000.0
2009-11-25 03:20:00,2.05768,2.05768,2.05446,2.05606,34000000.0
2009-11-25 03:25:00,2.05618,2.05778,2.05618,2.05701,52000000.0
2009-11-25 03:30:00,2.05646,2.05704,2.0561,2.05664,43000000.0
2009-11-25 03:35:00,2.05656,2.05776,2.05551,2.05776,40000000.0
2009-11-25 03:40:00,2.05803,2.05884,2.0577,2.05849,39000000.0
2009-11-25 03:45:00,2.05838,2.05861,2.05794,2.0582,57000000.0
2009-11-25 03:50:00,2.05838,2.05877,2.05773,2.05872,38000000.0
2009-11-25 03:55:00,2.0584,2.05855,2.05748,2.05838,46000000.0
2009-11-25 04:00:00,2.05856,2.05856,2.05757,2.05776,72000000.0
2009-11-25 04:05:00,2.05772,2.05804,2.05667,2.05737,40000000.0
2009-11-25 04:10:00,2.05725,2.05809,2.0572,2.05785,37000000.0
2009-11-25 04:15:00,2.05804,2.05845,2.05735,2.05739,64000000.0
2009-11-25 04:20:00,2.05701,2.05701,2.05546,2.05663,43000000.0
2009-11-25 04:25:00,2.05617,2.05667,2.05583,2.05583,56000000.0
2009-11-25 04:30:00,2.0555,2.05675,2.05546,2.05572,67000000.0
2009-11-25 04:35:00,2.05559,2.0559,2.05511,2.05589,34000000.0
2009-11-25 04:40:00,2.05584,2.05662,2.05584,2.05603,40000000.0
2009-11-25 04:45:00,2.05605,2.05637,2.05559,2.05569,37000000.0
2009-11-25 04:50:00,2.05585,2.05639,2.05584,2.05622,50000000.0
2009-11-25 04:55:00,2.05623,2.05654,2.05518,2.05547,49000000.0
2009-11-25 05:00:00,2.0554,2.05569,2.05498,2.05546,38000000.0
2009-11-25 05:05:00,2.05558,2.05609,2.05552,2.05595,53000000.0
2009-11-25 05:10:00,2.0559,2.05633,2.05556,2.05614,57000000.0
2009-11-25 05:15:00,2.05603,2.05646,2.05603,2.05631,49000000.0
2009-11-25 05:20:00,2.05624,2.05667,2.05588,2.05596,107000000.0
2009-11-25 05:25:00,2.05591,2.05638,2.05543,2.05543,125000000.0
2009-11-25 05:30:00,2.05576,2.05623,2.05561,2.05612,43000000.0
2009-11-25 05:35:00,2.05606,2.05668,2.05547,2.05637,54000000.0
2009-11-25 05:40:00,2.0563,2.0564,2.05594,2.05603,47000000.0
2009-11-25 05:45:00,2.05599,2.05646,2.05599,2.05615,57000000.0
2009-11-25 05:50:00,2.05609,2.05636,2.05533,2.05636,82000000.0
2009-11-25 05:55:00,2.05639,2.05662,2.05616,2.05651,86000000.0
2009-11-25 06:00:00,2.05652,2.0572,2.05599,2.05703,87000000.0
2009-11-25 06:05:00,2.05725,2.05733,2.05657,2.05684,45000000.0
2009-11-25 06:10:00,2.057,2.05715,2.05633,2.05678,51000000.0
2009-11-25 06:15:00,2.05689,2.0581,2.05674,2.05783,61000000.0
2009-11-25 06:20:00,2.05784,2.05792,2.0574,2.05789,72000000.0
2009-11-25 06:25:00,2.05787,2.05829,2.0569,2.05711,37000000.0
2009-11-25 06:30:00,2.05761,2.05882,2.05761,2.05837,88000000.0
2009-11-25 06:35:00,2.05857,2.05867,2.05692,2.05713,45000000.0
2009-11-25 06:40:00,2.0569,2.05695,2.05673,2.05692,39000000.0
2009-11-25 06:45:00,2.05689,2.057,2.05463,2.057,41000000.0
2009-11-25 06:50:00,2.05701,2.05701,2.05648,2.05658,46000000.0
2009-11-25 06:55:00,2.05656,2.05689,2.05653,2.05688,66000000.0
2009-11-25 07:00:00,2.05676,2.05735,2.05676,2.05717,56000000.0
2009-11-25 07:05:00,2.05713,2.05775,2.05669,2.05775,59000000.0
2009-11-25 07:10:00,2.05773,2.05791,2.0569,2.05718,61000000.0
2009-11-25 07:15:00,2.05722,2.05723,2.05666,2.0572,49000000.0
2009-11-25 07:20:00,2.05704,2.05754,2.05704,2.05745,55000000.0
2009-11-25 07:25:00,2.05746,2.05755,2.05701,2.05735,106000000.0
2009-11-25 07:30:00,2.05731,2.05775,2.05719,2.0577,76000000.0
2009-11-25 07:35:00,2.05767,2.0581,2.05762,2.05762,54000000.0
2009-11-25 07:40:00,2.05771,2.05909,2.05704,2.05867,82000000.0
2009-11-25 07:45:00,2.05887,2.05944,2.05851,2.05891,77000000.0
2009-11-25 07:50:00,2.05896,2.05921,2.05879,2.05897,97000000.0
2009-11-25 07:55:00,2.05897,2.05897,2.05813,2.05857,101000000.0
2009-11-25 08:00:00,2.05876,2.05908,2.05844,2.05844,106000000.0
2009-11-25 08:05:00,2.05839,2.05904,2.05839,2.05873,93000000.0
2009-11-25 08:10:00,2.05864,2.05903,2.05836,2.0585,118000000.0
2009-11-25 08:15:00,2.05865,2.05865,2.0576,2.05763,94000000.0
2009-11-25 08:20:00,2.05811,2.05817,2.05736,2.05803,101000000.0
2009-11-25 08:25:00,2.05788,2.05925,2.05746,2.05914,154000000.0
2009-11-25 08:30:00,2.05909,2.05935,2.05742,2.05787,216000000.0
2009-11-25 08:35:00,2.0578,2.0583,2.05779,2.0583,120000000.0
2009-11-25 08:40:00,2.05826,2.05857,2.05676,2.05676,123000000.0
2009-11-25 08:45:00,2.0568,2.05853,2.05672,2.0584,148000000.0
2009-11-25 08:50:00,2.05819,2.05904,2.05771,2.05791,232000000.0
2009-11-25 08:55:00,2.05703,2.05709,2.05641,2.05691,129000000.0
2009-11-25 09:00:00,2.05703,2.0571,2.05459,2.05492,98000000.0
2009-11-25 09:05:00,2.0547,2.05553,2.0547,2.05514,129000000.0
2009-11-25 09:10:00,2.055,2.05597,2.05484,2.05549,216000000.0
2009-11-25 09:15:00,2.05485,2.05668,2.05452,2.05636,232000000.0
2009-11-25 09:20:00,2.05618,2.0562,2.05541,2.05589,273000000.0
2009-11-25 09:25:00,2.05589,2.05589,2.05391,2.05391,194000000.0
2009-11-25 09:30:00,2.05373,2.0541,2.05324,2.05342,151000000.0
2009-11-25 09:35:00,2.05354,2.05359,2.05249,2.0528,228000000.0
2009-11-25 09:40:00,2.05247,2.05381,2.05235,2.05345,226000000.0
2009-11-25 09:45:00,2.0533,2.0535,2.05304,2.05347,136000000.0
2009-11-25 09:50:00,2.0531,2.05342,2.0518,2.05186,196000000.0
2009-11-25 09:55:00,2.05174,2.05184,2.04948,2.04982,190000000.0
2009-11-25 10:00:00,2.04972,2.05018,2.04959,2.04985,196000000.0
2009-11-25 10:05:00,2.04994,2.0516,2.04994,2.05118,232000000.0
2009-11-25 10:10:00,2.05092,2.05373,2.05092,2.05349,303000000.0
2009-11-25 10:15:00,2.05289,2.0529,2.05228,2.05247,225000000.0
2009-11-25 10:20:00,2.05259,2.0531,2.05194,2.05194,233000000.0
2009-11-25 10:25:00,2.05182,2.05195,2.05092,2.05111,301000000.0
2009-11-25 10:30:00,2.05131,2.05163,2.05088,2.05155,157000000.0
2009-11-25 10:35:00,2.05135,2.0514,2.0508,2.05101,140000000.0
2009-11-25 10:40:00,2.05128,2.05206,2.05128,2.05176,139000000.0
2009-11-25 10:45:00,2.05207,2.05238,2.05102,2.05229,165000000.0
2009-11-25 10:50:00,2.05248,2.0529,2.05238,2.05264,206000000.0
2009-11-25 10:55:00,2.05292,2.05401,2.0529,2.05401,176000000.0
2009-11-25 11:00:00,2.05369,2.05369,2.05228,2.05318,178000000.0
2009-11-25 11:05:00,2.05328,2.05469,2.0531,2.05445,142000000.0
2009-11-25 11:10:00,2.05438,2.05443,2.05397,2.05431,236000000.0
2009-11-25 11:15:00,2.05421,2.05423,2.05321,2.05342,218000000.0
2009-11-25 11:20:00,2.05347,2.05377,2.0517,2.05186,229000000.0
2009-11-25 11:25:00,2.05176,2.05244,2.0513,2.05242,183000000.0
2009-11-25 11:30:00,2.05258,2.05372,2.05254,2.05348,173000000.0
2009-11-25 11:35:00,2.05341,2.05426,2.05322,2.05426,231000000.0
2009-11-25 11:40:00,2.05401,2.05413,2.05305,2.05343,185000000.0
2009-11-25 11:45:00,2.05294,2.0538,2.05294,2.0538,169000000.0
2009-11-25 11:50:00,2.05376,2.05409,2.05349,2.05396,188000000.0
2009-11-25 11:55:00,2.05456,2.0557,2.05456,2.0557,200000000.0
2009-11-25 12:00:00,2.05549,2.05563,2.05482,2.05563,150000000.0
2009-11-25 12:05:00,2.05551,2.05676,2.05499,2.05653,112000000.0
2009-11-25 12:10:00,2.0565,2.05685,2.0562,2.05685,149000000.0
2009-11-25 12:15:00,2.05693,2.05714,2.05673,2.0569,180000000.0
2009-11-25 12:20:00,2.05679,2.0568,2.05592,2.05647,178000000.0
2009-11-25 12:25:00,2.05652,2.05667,2.05448,2.05458,208000000.0
2009-11-25 12:30:00,2.05486,2.05765,2.05486,2.05645,188000000.0
2009-11-25 12:35:00,2.05637,2.05637,2.05605,2.05633,110000000.0
2009-11-25 12:40:00,2.0563,2.05682,2.05627,2.05627,82000000.0
2009-11-25 12:45:00,2.05618,2.05682,2.05604,2.0568,160000000.0
2009-11-25 12:50:00,2.05678,2.05678,2.05564,2.05564,129000000.0
2009-11-25 12:55:00,2.05579,2.05768,2.0557,2.05768,131000000.0
2009-11-25 13:00:00,2.05773,2.05789,2.05675,2.0568,91000000.0
2009-11-25 13:05:00,2.05712,2.05875,2.05712,2.05818,126000000.0
2009-11-25 13:10:00,2.05812,2.05824,2.05791,2.05824,104000000.0
2009-11-25 13:15:00,2.05835,2.05841,2.05709,2.05732,141000000.0
2009-11-25 13:20:00,2.05743,2.05813,2.05719,2.05719,165000000.0
2009-11-25 13:25:00,2.05693,2.05736,2.05641,2.05733,128000000.0
2009-11-25 13:30:00,2.05725,2.05737,2.0563,2.05642,118000000.0
2009-11-25 13:35:00,2.05657,2.05729,2.05567,2.05727,143000000.0
2009-11-25 13:40:00,2.05722,2.05878,2.057,2.05742,145000000.0
2009-11-25 13:45:00,2.05805,2.06022,2.05802,2.05997,101000000.0
2009-11-25 13:50:00,2.06007,2.06053,2.059,2.06011,144000000.0
2009-11-25 13:55:00,2.06017,2.06031,2.05958,2.05995,144000000.0
2009-11-25 14:00:00,2.0597,2.0597,2.0575,2.0575,124000000.0
2009-11-25 14:05:00,2.05761,2.05992,2.05761,2.05959,128000000.0
2009-11-25 14:10:00,2.05958,2.06067,2.05932,2.0602,104000000.0
2009-11-25 14:15:00,2.06026,2.06108,2.06,2.06074,86000000.0
2009-11-25 14:20:00,2.06083,2.06147,2.0606,2.06082,84000000.0
2009-11-25 14:25:00,2.06077,2.06192,2.06073,2.06192,75000000.0
2009-11-25 14:30:00,2.06219,2.0628,2.06172,2.06255,61000000.0
2009-11-25 14:35:00,2.06265,2.0631,2.06244,2.0631,41000000.0
2009-11-25 14:40:00,2.06304,2.0632,2.06255,2.06313,44000000.0
2009-11-25 14:45:00,2.06328,2.06428,2.0631,2.06373,40000000.0
2009-11-25 14:50:00,2.06374,2.064,2.0634,2.064,37000000.0
2009-11-25 14:55:00,2.0643,2.06447,2.06378,2.06425,39000000.0
2009-11-25 15:00:00,2.06404,2.06424,2.06335,2.06369,37000000.0
2009-11-25 15:05:00,2.06368,2.0648,2.06368,2.06462,41000000.0
2009-11-25 15:10:00,2.06458,2.06465,2.0634,2.0639,37000000.0
2009-11-25 15:15:00,2.06426,2.06437,2.06352,2.06366,37000000.0
2009-11-25 15:20:00,2.06393,2.06424,2.06345,2.06384,42000000.0
2009-11-25 15:25:00,2.06352,2.06396,2.06292,2.06296,39000000.0
2009-11-25 15:30:00,2.06299,2.0631,2.06232,2.06281,40000000.0
2009-11-25 15:35:00,2.06291,2.06314,2.06026,2.06207,39000000.0
2009-11-25 15:40:00,2.06294,2.06429,2.06294,2.06423,40000000.0
2009-11-25 15:45:00,2.06434,2.06434,2.06263,2.06263,38000000.0
2009-11-25 15:50:00,2.06215,2.06234,2.06192,2.06207,42000000.0
2009-11-25 15:55:00,2.06221,2.06349,2.06208,2.06327,43000000.0
2009-11-25 16:00:00,2.0631,2.06493,2.0631,2.06493,41000000.0
2009-11-25 16:05:00,2.06525,2.06735,2.06525,2.06717,44000000.0
2009-11-25 16:10:00,2.06728,2.06969,2.06728,2.06919,44000000.0
2009-11-25 16:15:00,2.06951,2.07026,2.06816,2.06837,41000000.0
2009-11-25 16:20:00,2.06778,2.06806,2.06758,2.06806,41000000.0
2009-11-25 16:25:00,2.06849,2.06967,2.06807,2.06934,43000000.0
2009-11-25 16:30:00,2.06933,2.06965,2.06893,2.06898,42000000.0
2009-11-25 16:35:00,2.06928,2.0695,2.06757,2.06854,35000000.0
2009-11-25 16:40:00,2.06869,2.06869,2.06755,2.06769,42000000.0
2009-11-25 16:45:00,2.06756,2.06772,2.06692,2.06772,47000000.0
2009-11-25 16:50:00,2.06774,2.0689,2.06715,2.06842,37000000.0
2009-11-25 16:55:00,2.06826,2.06837,2.06583,2.06725,44000000.0
2009-11-25 17:00:00,2.06642,2.06698,2.06443,2.06602,38000000.0
2009-11-25 17:05:00,2.06603,2.06624,2.06548,2.06624,44000000.0
2009-11-25 17:10:00,2.06658,2.06736,2.06633,2.06714,40000000.0
2009-11-25 17:15:00,2.06705,2.0678,2.06684,2.0678,36000000.0
2009-11-25 17:20:00,2.06789,2.06861,2.06763,2.06845,41000000.0
2009-11-25 17:25:00,2.06862,2.0693,2.06862,2.06884,38000000.0
2009-11-25 17:30:00,2.06835,2.06835,2.06741,2.06772,43000000.0
2009-11-25 17:35:00,2.06847,2.06864,2.06733,2.0678,36000000.0
2009-11-25 17:40:00,2.06782,2.06858,2.06771,2.06792,45000000.0
2009-11-25 17:45:00,2.06786,2.06786,2.06699,2.0673,37000000.0
2009-11-25 17:50:00,2.06761,2.0682,2.06737,2.06815,37000000.0
2009-11-25 17:55:00,2.06813,2.06908,2.06811,2.06908,39000000.0
2009-11-25 18:00:00,2.06914,2.06938,2.06849,2.0689,43000000.0
2009-11-25 18:05:00,2.06873,2.06911,2.06857,2.069,44000000.0
2009-11-25 18:10:00,2.06916,2.06916,2.06851,2.06869,45000000.0
2009-11-25 18:15:00,2.06845,2.06854,2.06751,2.06796,42000000.0
2009-11-25 18:20:00,2.0681,2.0681,2.06616,2.06792,47000000.0
2009-11-25 18:25:00,2.06784,2.06809,2.06759,2.06809,36000000.0
2009-11-25 18:30:00,2.06826,2.06878,2.06816,2.06823,46000000.0
2009-11-25 18:35:00,2.06823,2.06846,2.06735,2.06736,38000000.0
2009-11-25 18:40:00,2.0668,2.06683,2.06625,2.0666,41000000.0
2009-11-25 18:45:00,2.06673,2.0688,2.0666,2.06791,44000000.0
2009-11-25 18:50:00,2.06784,2.06863,2.06683,2.06718,36000000.0
2009-11-25 18:55:00,2.0673,2.06793,2.06729,2.06775,36000000.0
2009-11-25 19:00:00,2.06805,2.06841,2.06732,2.06738,36000000.0
2009-11-25 19:05:00,2.06703,2.06742,2.06685,2.06742,40000000.0
2009-11-25 19:10:00,2.06745,2.06978,2.06733,2.06937,37000000.0
2009-11-25 19:15:00,2.06961,2.07054,2.0696,2.07054,42000000.0
2009-11-25 19:20:00,2.07052,2.0712,2.07046,2.07088,42000000.0
2009-11-25 19:25:00,2.0709,2.0709,2.06996,2.07016,38000000.0
2009-11-25 19:30:00,2.07003,2.07158,2.07003,2.07156,34000000.0
2009-11-25 19:35:00,2.07148,2.07161,2.07094,2.07094,38000000.0
2009-11-25 19:40:00,2.0714,2.07173,2.07118,2.07124,36000000.0
2009-11-25 19:45:00,2.07137,2.07155,2.07104,2.07119,37000000.0
2009-11-25 19:50:00,2.07109,2.07118,2.0706,2.07096,36000000.0
2009-11-25 19:55:00,2.07095,2.07101,2.07027,2.07035,41000000.0
2009-11-25 20:00:00,2.0706,2.07147,2.06966,2.06993,36000000.0
2009-11-25 20:05:00,2.0697,2.0697,2.06819,2.06846,36000000.0
2009-11-25 20:10:00,2.06833,2.06889,2.06827,2.06889,39000000.0
2009-11-25 20:15:00,2.06879,2.06925,2.06869,2.06882,42000000.0
2009-11-25 20:20:00,2.06903,2.06959,2.06903,2.06916,34000000.0
2009-11-25 20:25:00,2.06901,2.06987,2.06901,2.0693,39000000.0
2009-11-25 20:30:00,2.0692,2.07089,2.06912,2.07087,37000000.0
2009-11-25 20:35:00,2.0706,2.07084,2.06957,2.06957,38000000.0
2009-11-25 20:40:00,2.06985,2.07142,2.06985,2.07142,34000000.0
2009-11-25 20:45:00,2.07143,2.07226,2.07079,2.07215,39000000.0
2009-11-25 20:50:00,2.07232,2.07232,2.07172,2.07199,29000000.0
2009-11-25 20:55:00,2.07191,2.07227,2.07153,2.07213,31000000.0
2009-11-25 21:00:00,2.07195,2.07195,2.07078,2.07109,39000000.0
2009-11-25 21:05:00,2.07106,2.0713,2.06959,2.07093,44000000.0
2009-11-25 21:10:00,2.07127,2.07127,2.07081,2.07117,32000000.0
2009-11-25 21:15:00,2.07082,2.07082,2.06978,2.07007,33000000.0
2009-11-25 21:20:00,2.06977,2.07268,2.06922,2.07155,35000000.0
2009-11-25 21:25:00,2.07242,2.073,2.07121,2.07122,36000000.0
2009-11-25 21:30:00,2.07126,2.07143,2.07047,2.07126,37000000.0
2009-11-25 21:35:00,2.07138,2.07168,2.07078,2.0716,44000000.0
2009-11-25 21:40:00,2.07184,2.07243,2.07159,2.07184,33000000.0
2009-11-25 21:45:00,2.07157,2.07157,2.07035,2.07062,36000000.0
2009-11-25 21:50:00,2.07058,2.07058,2.07021,2.07049,34000000.0
2009-11-25 21:55:00,2.07003,2.07107,2.06969,2.0706,37000000.0
2009-11-25 22:00:00,2.07087,2.07087,2.06923,2.06955,38000000.0
2009-11-25 22:05:00,2.06947,2.07059,2.06913,2.06953,37000000.0
2009-11-25 22:10:00,2.06973,2.07034,2.06973,2.07018,40000000.0
2009-11-25 22:15:00,2.0701,2.0701,2.06818,2.06986,36000000.0
2009-11-25 22:20:00,2.0697,2.06985,2.06905,2.06905,34000000.0
2009-11-25 22:25:00,2.06899,2.06899,2.06749,2.06817,39000000.0
2009-11-25 22:30:00,2.06844,2.06861,2.06726,2.06726,39000000.0
2009-11-25 22:35:00,2.06771,2.0678,2.06722,2.0677,42000000.0
2009-11-25 22:40:00,2.06768,2.06772,2.06729,2.06767,39000000.0
2009-11-25 22:45:00,2.06739,2.06739,2.06598,2.06698,39000000.0
2009-11-25 22:50:00,2.06692,2.06753,2.06659,2.06659,34000000.0
2009-11-25 22:55:00,2.06677,2.068,2.06677,2.06697,34000000.0
2009-11-25 23:00:00,2.06776,2.06776,2.06704,2.06731,38000000.0
2009-11-25 23:05:00,2.06746,2.0684,2.06668,2.06819,35000000.0
2009-11-25 23:10:00,2.06827,2.06851,2.06739,2.06741,37000000.0
2009-11-25 23:15:00,2.06726,2.06747,2.0666,2.06723,38000000.0
2009-11-25 23:20:00,2.06706,2.06719,2.06673,2.0671,38000000.0
2009-11-25 23:25:00,2.06686,2.06804,2.06663,2.06798,42000000.0
2009-11-25 23:30:00,2.06828,2.06847,2.06771,2.06784,42000000.0
2009-11-25 23:35:00,2.06787,2.06795,2.0669,2.06714,38000000.0
2009-11-25 23:40:00,2.0672,2.0672,2.06639,2.06675,31000000.0
2009-11-25 23:45:00,2.06666,2.06726,2.0663,2.06692,40000000.0
2009-11-25 23:50:00,2.06721,2.06745,2.06503,2.06681,41000000.0
2009-11-25 23:55:00,2.0667,2.06691,2.06518,2.06518,35000000.0
2009-11-26 00:00:00,2.06483,2.06532,2.06424,2.0644,36000000.0
2009-11-26 00:05:00,2.06521,2.0654,2.06383,2.06472,42000000.0
2009-11-26 00:10:00,2.06462,2.06481,2.06444,2.06462,42000000.0
2009-11-26 00:15:00,2.06449,2.06591,2.06449,2.06563,36000000.0
2009-11-26 00:20:00,2.06536,2.06617,2.06536,2.06582,42000000.0
2009-11-26 00:25:00,2.06593,2.06649,2.06544,2.06649,39000000.0
2009-11-26 00:30:00,2.06671,2.06674,2.06572,2.06626,39000000.0
2009-11-26 00:35:00,2.06619,2.06638,2.06579,2.06632,32000000.0
2009-11-26 00:40:00,2.06628,2.06736,2.06626,2.06691,39000000.0
2009-11-26 00:45:00,2.06704,2.06754,2.06661,2.06661,33000000.0
2009-11-26 00:50:00,2.06701,2.06721,2.06583,2.06587,36000000.0
2009-11-26 00:55:00,2.06563,2.06658,2.06547,2.06658,36000000.0
2009-11-26 01:00:00,2.06661,2.06682,2.06616,2.06661,42000000.0
2009-11-26 01:05:00,2.06671,2.06701,2.06634,2.06683,34000000.0
2009-11-26 01:10:00,2.06707,2.0672,2.06661,2.06701,37000000.0
2009-11-26 01:15:00,2.0673,2.06784,2.06722,2.06783,36000000.0
2009-11-26 01:20:00,2.06775,2.06838,2.06715,2.06808,40000000.0
2009-11-26 01:25:00,2.06822,2.07007,2.06822,2.06986,39000000.0
2009-11-26 01:30:00,2.07007,2.07056,2.06879,2.06906,37000000.0
2009-11-26 01:35:00,2.06918,2.06973,2.06881,2.06973,42000000.0
2009-11-26 01:40:00,2.06988,2.07022,2.06959,2.07011,42000000.0
2009-11-26 01:45:00,2.07011,2.07033,2.06985,2.07012,35000000.0
2009-11-26 01:50:00,2.07042,2.07046,2.06998,2.0703,38000000.0
2009-11-26 01:55:00,2.07058,2.07058,2.0683,2.07012,35000000.0
2009-11-26 02:00:00,2.07009,2.07089,2.06991,2.07046,57000000.0
2009-11-26 02:05:00,2.0706,2.07252,2.0706,2.07144,55000000.0
2009-11-26 02:10:00,2.07175,2.07412,2.07175,2.07335,40000000.0
2009-11-26 02:15:00,2.07322,2.07322,2.07196,2.07202,40000000.0
2009-11-26 02:20:00,2.07199,2.07303,2.07194,2.07303,48000000.0
2009-11-26 02:25:00,2.07341,2.07392,2.0728,2.07313,74000000.0
2009-11-26 02:30:00,2.07348,2.07508,2.07348,2.07428,57000000.0
2009-11-26 02:35:00,2.07383,2.07423,2.07354,2.0739,45000000.0
2009-11-26 02:40:00,2.07368,2.07443,2.07317,2.07401,40000000.0
2009-11-26 02:45:00,2.07412,2.07437,2.07382,2.07437,39000000.0
2009-11-26 02:50:00,2.0745,2.0745,2.07233,2.07285,33000000.0
2009-11-26 02:55:00,2.07635,2.07635,2.07425,2.07454,54000000.0
2009-11-26 03:00:00,2.07471,2.07489,2.07306,2.07416,36000000.0
2009-11-26 03:05:00,2.07418,2.07422,2.07335,2.07337,38000000.0
2009-11-26 03:10:00,2.07319,2.07467,2.0728,2.07428,51000000.0
2009-11-26 03:15:00,2.07322,2.07369,2.07238,2.07351,32000000.0
2009-11-26 03:20:00,2.07383,2.07486,2.07256,2.07473,34000000.0
2009-11-26 03:25:00,2.07434,2.07508,2.07371,2.07508,52000000.0
2009-11-26 03:30:00,2.07494,2.07694,2.07485,2.07639,43000000.0
2009-11-26 03:35:00,2.07609,2.07709,2.076,2.07604,40000000.0
2009-11-26 03:40:00,2.07609,2.07609,2.07426,2.07428,39000000.0
2009-11-26 03:45:00,2.07434,2.07501,2.07404,2.07456,57000000.0
2009-11-26 03:50:00,2.07457,2.07564,2.07428,2.07564,38000000.0
2009-11-26 03:55:00,2.07562,2.07628,2.07551,2.07584,46000000.0
2009-11-26 04:00:00,2.07571,2.07643,2.07549,2.07584,72000000.0
2009-11-26 04:05:00,2.07587,2.07989,2.07587,2.07924,40000000.0
2009-11-26 04:10:00,2.07978,2.08006,2.07866,2.07945,37000000.0
2009-11-26 04:15:00,2.07952,2.07984,2.07764,2.07764,64000000.0
2009-11-26 04:20:00,2.07728,2.07815,2.07706,2.07793,43000000.0
2009-11-26 04:25:00,2.07784,2.07857,2.07777,2.07857,56000000.0
2009-11-26 04:30:00,2.07838,2.07846,2.07746,2.07834,67000000.0
2009-11-26 04:35:00,2.07827,2.07838,2.07779,2.07787,35000000.0
2009-11-26 04:40:00,2.07788,2.07857,2.0774,2.07824,43000000.0
2009-11-26 04:45:00,2.07822,2.07902,2.07758,2.07758,37000000.0
2009-11-26 04:50:00,2.07748,2.07784,2.07672,2.07705,50000000.0
2009-11-26 04:55:00,2.07716,2.07749,2.07689,2.07689,49000000.0
2009-11-26 05:00:00,2.07694,2.07751,2.07639,2.07674,38000000.0
2009-11-26 05:05:00,2.07693,2.07745,2.07682,2.07731,53000000.0
2009-11-26 05:10:00,2.07735,2.07777,2.0754,2.07609,57000000.0
2009-11-26 05:15:00,2.07608,2.07708,2.07574,2.07701,49000000.0
2009-11-26 05:20:00,2.07703,2.07876,2.07692,2.07857,107000000.0
2009-11-26 05:25:00,2.07883,2.0803,2.07847,2.0803,125000000.0
2009-11-26 05:30:00,2.08038,2.08356,2.07981,2.08339,43000000.0
2009-11-26 05:35:00,2.08319,2.08358,2.07996,2.08032,54000000.0
2009-11-26 05:40:00,2.08014,2.08297,2.08002,2.08276,47000000.0
2009-11-26 05:45:00,2.082,2.08277,2.08139,2.08233,57000000.0
2009-11-26 05:50:00,2.08236,2.08236,2.08074,2.08089,82000000.0
2009-11-26 05:55:00,2.08104,2.08254,2.08082,2.08248,86000000.0
2009-11-26 06:00:00,2.08232,2.08768,2.08216,2.08751,87000000.0
2009-11-26 06:05:00,2.08728,2.08766,2.08654,2.08656,45000000.0
2009-11-26 06:10:00,2.08677,2.08677,2.08534,2.08535,48000000.0
2009-11-26 06:15:00,2.08542,2.0856,2.08444,2.08471,61000000.0
2009-11-26 06:20:00,2.08497,2.08626,2.08491,2.08626,72000000.0
2009-11-26 06:25:00,2.08649,2.08727,2.08649,2.08715,37000000.0
2009-11-26 06:30:00,2.0868,2.08696,2.08639,2.08646,88000000.0
2009-11-26 06:35:00,2.08632,2.08632,2.08426,2.0846,45000000.0
2009-11-26 06:40:00,2.08465,2.08505,2.08447,2.0848,44000000.0
2009-11-26 06:45:00,2.08484,2.08597,2.08402,2.08572,41000000.0
2009-11-26 06:50:00,2.08564,2.08819,2.08564,2.088,46000000.0
2009-11-26 06:55:00,2.0878,2.08825,2.08682,2.08711,66000000.0
2009-11-26 07:00:00,2.08759,2.08834,2.08716,2.08718,56000000.0
2009-11-26 07:05:00,2.08712,2.08755,2.08668,2.08753,59000000.0
2009-11-26 07:10:00,2.08752,2.08839,2.08722,2.08738,61000000.0
2009-11-26 07:15:00,2.08733,2.08794,2.08665,2.08794,49000000.0
2009-11-26 07:20:00,2.08779,2.08795,2.08721,2.08741,55000000.0
2009-11-26 07:25:00,2.08731,2.08747,2.08654,2.08659,106000000.0
2009-11-26 07:30:00,2.0852,2.08525,2.08337,2.08393,76000000.0
2009-11-26 07:35:00,2.08404,2.08473,2.08374,2.08374,54000000.0
2009-11-26 07:40:00,2.08393,2.08553,2.08393,2.08497,82000000.0
2009-11-26 07:45:00,2.08457,2.08604,2.08415,2.08604,77000000.0
2009-11-26 07:50:00,2.08599,2.08668,2.08575,2.08629,97000000.0
2009-11-26 07:55:00,2.08623,2.087,2.08567,2.08672,101000000.0
2009-11-26 08:00:00,2.08646,2.08729,2.08598,2.08729,106000000.0
2009-11-26 08:05:00,2.08732,2.08732,2.08471,2.08509,93000000.0
2009-11-26 08:10:00,2.0848,2.08711,2.08416,2.08683,118000000.0
2009-11-26 08:15:00,2.08669,2.08723,2.08619,2.08662,94000000.0
2009-11-26 08:20:00,2.08661,2.08703,2.08651,2.08663,101000000.0
2009-11-26 08:25:00,2.08628,2.08648,2.08488,2.08488,154000000.0
2009-11-26 08:30:00,2.08521,2.08567,2.08281,2.08291,216000000.0
2009-11-26 08:35:00,2.08242,2.08248,2.08157,2.08243,120000000.0
2009-11-26 08:40:00,2.08252,2.083,2.08131,2.08139,123000000.0
2009-11-26 08:45:00,2.08155,2.08405,2.08125,2.08405,148000000.0
2009-11-26 08:50:00,2.08395,2.08534,2.08366,2.08494,232000000.0
2009-11-26 08:55:00,2.08557,2.08681,2.08549,2.08574,129000000.0
2009-11-26 09:00:00,2.08596,2.08631,2.08429,2.08429,98000000.0
2009-11-26 09:05:00,2.08428,2.08594,2.08318,2.08552,129000000.0
2009-11-26 09:10:00,2.08555,2.08749,2.08549,2.08644,216000000.0
2009-11-26 09:15:00,2.08645,2.08686,2.08548,2.08643,232000000.0
2009-11-26 09:20:00,2.08645,2.08714,2.0859,2.08668,273000000.0
2009-11-26 09:25:00,2.08684,2.08684,2.08569,2.08649,194000000.0
2009-11-26 09:30:00,2.086,2.08678,2.08596,2.08622,151000000.0
2009-11-26 09:35:00,2.08602,2.08749,2.08574,2.08706,228000000.0
2009-11-26 09:40:00,2.08705,2.08705,2.08514,2.08514,226000000.0
2009-11-26 09:45:00,2.08516,2.08592,2.08376,2.0855,136000000.0
2009-11-26 09:50:00,2.08556,2.08582,2.08509,2.08539,196000000.0
2009-11-26 09:55:00,2.08566,2.08577,2.08506,2.08526,190000000.0
2009-11-26 10:00:00,2.08523,2.08589,2.08445,2.08502,196000000.0
2009-11-26 10:05:00,2.08544,2.0864,2.08544,2.0864,232000000.0
2009-11-26 10:10:00,2.08635,2.08869,2.08624,2.08816,303000000.0
2009-11-26 10:15:00,2.08826,2.08876,2.0863,2.08708,225000000.0
2009-11-26 10:20:00,2.08693,2.08718,2.08623,2.08623,233000000.0
2009-11-26 10:25:00,2.08627,2.08854,2.08606,2.08854,301000000.0
2009-11-26 10:30:00,2.08871,2.08977,2.0883,2.08964,157000000.0
2009-11-26 10:35:00,2.08979,2.09166,2.08916,2.09166,140000000.0
2009-11-26 10:40:00,2.0923,2.09274,2.0911,2.0911,139000000.0
2009-11-26 10:45:00,2.09129,2.09164,2.09104,2.0916,165000000.0
2009-11-26 10:50:00,2.09147,2.09535,2.09125,2.09219,206000000.0
2009-11-26 10:55:00,2.09232,2.09306,2.09088,2.09178,176000000.0
2009-11-26 11:00:00,2.0923,2.0933,2.09161,2.09167,178000000.0
2009-11-26 11:05:00,2.09168,2.09329,2.09154,2.09278,142000000.0
2009-11-26 11:10:00,2.09314,2.09489,2.09314,2.09473,236000000.0
2009-11-26 11:15:00,2.09433,2.09433,2.09186,2.09275,218000000.0
2009-11-26 11:20:00,2.0931,2.09406,2.09122,2.09364,229000000.0
2009-11-26 11:25:00,2.09355,2.0939,2.09201,2.09268,183000000.0
2009-11-26 11:30:00,2.09299,2.09363,2.0926,2.09274,173000000.0
2009-11-26 11:35:00,2.09244,2.09332,2.09198,2.09332,231000000.0
2009-11-26 11:40:00,2.09332,2.09631,2.09326,2.09594,185000000.0
2009-11-26 11:45:00,2.09558,2.09588,2.09341,2.09391,169000000.0
2009-11-26 11:50:00,2.09366,2.09366,2.09168,2.09178,188000000.0
2009-11-26 11:55:00,2.09209,2.09437,2.09209,2.09437,200000000.0
2009-11-26 12:00:00,2.09444,2.09527,2.09413,2.09434,150000000.0
2009-11-26 12:05:00,2.09419,2.09441,2.09206,2.09206,112000000.0
2009-11-26 12:10:00,2.09225,2.09366,2.09155,2.0934,149000000.0
2009-11-26 12:15:00,2.09323,2.09646,2.09323,2.0957,180000000.0
2009-11-26 12:20:00,2.09558,2.09616,2.09538,2.09547,178000000.0
2009-11-26 12:25:00,2.09545,2.09604,2.09346,2.09346,208000000.0
2009-11-26 12:30:00,2.09303,2.09533,2.09224,2.09487,188000000.0
2009-11-26 12:35:00,2.09477,2.09532,2.09451,2.09505,110000000.0
2009-11-26 12:40:00,2.0951,2.09512,2.09463,2.09465,82000000.0
2009-11-26 12:45:00,2.09453,2.09471,2.0928,2.09306,160000000.0
2009-11-26 12:50:00,2.0932,2.09411,2.09272,2.09377,129000000.0
2009-11-26 12:55:00,2.0936,2.09462,2.0935,2.09406,131000000.0
2009-11-26 13:00:00,2.09394,2.09394,2.09313,2.09358,91000000.0
2009-11-26 13:05:00,2.09359,2.09367,2.09283,2.09317,126000000.0
2009-11-26 13:10:00,2.09329,2.09329,2.09238,2.09244,104000000.0
2009-11-26 13:15:00,2.09303,2.09356,2.09259,2.09338,141000000.0
2009-11-26 13:20:00,2.09327,2.09335,2.09275,2.09302,165000000.0
2009-11-26 13:25:00,2.09293,2.09402,2.09247,2.09396,128000000.0
2009-11-26 13:30:00,2.09388,2.09502,2.09381,2.09434,118000000.0
2009-11-26 13:35:00,2.0945,2.09455,2.09372,2.09455,143000000.0
2009-11-26 13:40:00,2.0945,2.0949,2.09388,2.09413,145000000.0
2009-11-26 13:45:00,2.09404,2.0943,2.09289,2.09363,101000000.0
2009-11-26 13:50:00,2.09369,2.09462,2.09334,2.09428,144000000.0
2009-11-26 13:55:00,2.09436,2.09493,2.09394,2.09407,144000000.0
2009-11-26 14:00:00,2.09379,2.09402,2.09346,2.09402,124000000.0
2009-11-26 14:05:00,2.0941,2.09444,2.09262,2.09262,128000000.0
2009-11-26 14:10:00,2.09269,2.0927,2.09009,2.09084,104000000.0
2009-11-26 14:15:00,2.09116,2.09195,2.09085,2.09095,86000000.0
2009-11-26 14:20:00,2.09099,2.09099,2.09031,2.09095,84000000.0
2009-11-26 14:25:00,2.09093,2.09162,2.0909,2.09146,75000000.0
2009-11-26 14:30:00,2.09145,2.09393,2.09125,2.09393,61000000.0
2009-11-26 14:35:00,2.09375,2.09397,2.09313,2.09376,41000000.0
2009-11-26 14:40:00,2.0935,2.09528,2.09336,2.09467,40000000.0
2009-11-26 14:45:00,2.09499,2.09579,2.09407,2.09415,40000000.0
2009-11-26 14:50:00,2.09465,2.09606,2.09465,2.09606,37000000.0
2009-11-26 14:55:00,2.09628,2.09658,2.09592,2.09645,35000000.0
2009-11-26 15:00:00,2.09676,2.09686,2.09612,2.09612,37000000.0
2009-11-26 15:05:00,2.09613,2.09707,2.09613,2.09684,41000000.0
2009-11-26 15:10:00,2.09683,2.0973,2.09628,2.09672,37000000.0
2009-11-26 15:15:00,2.09721,2.09726,2.09649,2.09682,37000000.0
2009-11-26 15:20:00,2.0967,2.09748,2.0967,2.09741,42000000.0
2009-11-26 15:25:00,2.09764,2.09988,2.09764,2.09901,39000000.0
2009-11-26 15:30:00,2.09908,2.09908,2.09677,2.09774,39000000.0
2009-11-26 15:35:00,2.09778,2.09791,2.09567,2.09726,39000000.0
2009-11-26 15:40:00,2.09722,2.09724,2.09554,2.09665,40000000.0
2009-11-26 15:45:00,2.09684,2.09686,2.09477,2.09477,38000000.0
2009-11-26 15:50:00,2.09464,2.09529,2.0941,2.0941,42000000.0
2009-11-26 15:55:00,2.09425,2.09476,2.09392,2.09475,43000000.0
2009-11-26 16:00:00,2.09496,2.09496,2.09391,2.09419,41000000.0
2009-11-26 16:05:00,2.09423,2.09472,2.09387,2.09387,44000000.0
2009-11-26 16:10:00,2.09373,2.09419,2.09347,2.09418,44000000.0
2009-11-26 16:15:00,2.09457,2.09726,2.09457,2.09705,41000000.0
2009-11-26 16:20:00,2.09742,2.09797,2.09679,2.09679,38000000.0
2009-11-26 16:25:00,2.09652,2.0967,2.0954,2.09625,43000000.0
2009-11-26 16:30:00,2.09641,2.09641,2.09581,2.09628,42000000.0
2009-11-26 16:35:00,2.09672,2.09722,2.0963,2.09708,35000000.0
2009-11-26 16:40:00,2.09723,2.09827,2.09689,2.09827,42000000.0
2009-11-26 16:45:00,2.09812,2.0982,2.09629,2.09678,47000000.0
2009-11-26 16:50:00,2.09682,2.09724,2.09586,2.09607,37000000.0
2009-11-26 16:55:00,2.09639,2.09823,2.09639,2.09802,41000000.0
2009-11-26 17:00:00,2.09875,2.09875,2.0952,2.09675,34000000.0
2009-11-26 17:05:00,2.09675,2.09686,2.09581,2.09586,44000000.0
2009-11-26 17:10:00,2.09584,2.0967,2.0956,2.0967,40000000.0
2009-11-26 17:15:00,2.09662,2.0974,2.09651,2.09732,36000000.0
2009-11-26 17:20:00,2.09748,2.09807,2.0969,2.09796,41000000.0
2009-11-26 17:25:00,2.09787,2.09818,2.09726,2.09779,38000000.0
2009-11-26 17:30:00,2.0982,2.09951,2.09754,2.09768,43000000.0
2009-11-26 17:35:00,2.09776,2.09828,2.09673,2.09756,36000000.0
2009-11-26 17:40:00,2.09736,2.09892,2.09736,2.09892,45000000.0
2009-11-26 17:45:00,2.09873,2.09994,2.0979,2.09861,37000000.0
2009-11-26 17:50:00,2.09876,2.09919,2.09839,2.09868,37000000.0
2009-11-26 17:55:00,2.09837,2.09847,2.09734,2.09752,39000000.0
2009-11-26 18:00:00,2.09732,2.1003,2.09719,2.09969,42000000.0
2009-11-26 18:05:00,2.09965,2.1022,2.09962,2.09968,44000000.0
2009-11-26 18:10:00,2.09971,2.10002,2.09873,2.09881,49000000.0
2009-11-26 18:15:00,2.09841,2.09841,2.09565,2.09798,42000000.0
2009-11-26 18:20:00,2.09788,2.09922,2.09643,2.09813,47000000.0
2009-11-26 18:25:00,2.0986,2.0988,2.09658,2.09658,36000000.0
2009-11-26 18:30:00,2.09651,2.09816,2.09641,2.09787,46000000.0
2009-11-26 18:35:00,2.09773,2.0982,2.09743,2.0982,38000000.0
2009-11-26 18:40:00,2.09833,2.0984,2.0967,2.09746,41000000.0
2009-11-26 18:45:00,2.09757,2.09757,2.09695,2.09713,44000000.0
2009-11-26 18:50:00,2.09695,2.09717,2.09628,2.09628,41000000.0
2009-11-26 18:55:00,2.09637,2.09708,2.09637,2.0969,36000000.0
2009-11-26 19:00:00,2.09695,2.09696,2.09606,2.09606,36000000.0
2009-11-26 19:05:00,2.0959,2.0959,2.095,2.09534,40000000.0
2009-11-26 19:10:00,2.09532,2.09588,2.09405,2.09586,37000000.0
2009-11-26 19:15:00,2.09607,2.0963,2.09552,2.09603,42000000.0
2009-11-26 19:20:00,2.0962,2.09717,2.09612,2.0971,41000000.0
2009-11-26 19:25:00,2.09718,2.09718,2.09544,2.09544,38000000.0
2009-11-26 19:30:00,2.09571,2.09611,2.09279,2.09604,34000000.0
2009-11-26 19:35:00,2.09589,2.09609,2.09315,2.09406,38000000.0
2009-11-26 19:40:00,2.09423,2.09731,2.09391,2.09662,36000000.0
2009-11-26 19:45:00,2.0967,2.09751,2.09658,2.09718,37000000.0
2009-11-26 19:50:00,2.09706,2.09717,2.094,2.0957,36000000.0
2009-11-26 19:55:00,2.09603,2.09858,2.09532,2.09858,41000000.0
2009-11-26 20:00:00,2.09891,2.09898,2.09857,2.09891,36000000.0
2009-11-26 20:05:00,2.09917,2.09977,2.09917,2.09961,36000000.0
2009-11-26 20:10:00,2.09948,2.09982,2.09888,2.09929,39000000.0
2009-11-26 20:15:00,2.0992,2.0997,2.09554,2.09757,42000000.0
2009-11-26 20:20:00,2.09823,2.09823,2.09723,2.09782,40000000.0
2009-11-26 20:25:00,2.09737,2.09805,2.09697,2.09707,39000000.0
2009-11-26 20:30:00,2.09599,2.09619,2.09482,2.09556,37000000.0
2009-11-26 20:35:00,2.09566,2.09593,2.0951,2.09541,38000000.0
2009-11-26 20:40:00,2.09575,2.096,2.09525,2.096,34000000.0
2009-11-26 20:45:00,2.09559,2.09665,2.09553,2.09597,37000000.0
2009-11-26 20:50:00,2.09605,2.09605,2.0956,2.09588,29000000.0
2009-11-26 20:55:00,2.09581,2.09581,2.09405,2.09474,33000000.0
2009-11-26 21:00:00,2.09474,2.09474,2.09375,2.09385,34000000.0
2009-11-26 21:05:00,2.09379,2.09393,2.09258,2.09258,44000000.0
2009-11-26 21:10:00,2.09286,2.09434,2.0928,2.09405,33000000.0
2009-11-26 21:15:00,2.09366,2.09392,2.09259,2.09267,33000000.0
2009-11-26 21:20:00,2.09247,2.09411,2.09247,2.09396,35000000.0
2009-11-26 21:25:00,2.09419,2.09419,2.0929,2.0929,36000000.0
2009-11-26 21:30:00,2.09252,2.09326,2.09226,2.09294,37000000.0
2009-11-26 21:35:00,2.09287,2.0936,2.09212,2.09342,44000000.0
2009-11-26 21:40:00,2.09324,2.09468,2.09182,2.09328,33000000.0
2009-11-26 21:45:00,2.09336,2.09357,2.0931,2.09332,39000000.0
2009-11-26 21:50:00,2.0936,2.09369,2.09221,2.09221,34000000.0
2009-11-26 21:55:00,2.09256,2.09298,2.09247,2.0925,37000000.0
2009-11-26 22:00:00,2.09259,2.09311,2.09182,2.09287,38000000.0
2009-11-26 22:05:00,2.09305,2.09416,2.09248,2.09271,37000000.0
2009-11-26 22:10:00,2.09246,2.09273,2.09208,2.09246,40000000.0
2009-11-26 22:15:00,2.09271,2.09399,2.09108,2.09373,36000000.0
2009-11-26 22:20:00,2.09352,2.09386,2.09308,2.09386,34000000.0
2009-11-26 22:25:00,2.09403,2.09443,2.09341,2.09403,45000000.0
2009-11-26 22:30:00,2.09411,2.09441,2.09346,2.09356,37000000.0
2009-11-26 22:35:00,2.09383,2.09426,2.0936,2.09418,42000000.0
2009-11-26 22:40:00,2.0944,2.0954,2.0944,2.09529,34000000.0
2009-11-26 22:45:00,2.0952,2.09678,2.09481,2.09522,39000000.0
2009-11-26 22:50:00,2.09558,2.09578,2.09513,2.09513,38000000.0
2009-11-26 22:55:00,2.09525,2.09659,2.095,2.09658,34000000.0
2009-11-26 23:00:00,2.0969,2.09707,2.0943,2.0957,39000000.0
2009-11-26 23:05:00,2.09568,2.09622,2.09514,2.09538,41000000.0
2009-11-26 23:10:00,2.09533,2.09695,2.0952,2.09608,37000000.0
2009-11-26 23:15:00,2.09534,2.09655,2.09449,2.09513,38000000.0
2009-11-26 23:20:00,2.09529,2.09565,2.0946,2.09503,38000000.0
2009-11-26 23:25:00,2.09528,2.09624,2.09528,2.09603,42000000.0
2009-11-26 23:30:00,2.09593,2.09648,2.09474,2.09621,42000000.0
2009-11-26 23:35:00,2.09655,2.09746,2.09632,2.09717,38000000.0
2009-11-26 23:40:00,2.09701,2.09701,2.09472,2.09543,31000000.0
2009-11-26 23:45:00,2.09511,2.09693,2.09486,2.09491,40000000.0
2009-11-26 23:50:00,2.09458,2.09813,2.09458,2.09688,41000000.0
2009-11-26 23:55:00,2.09702,2.09781,2.09621,2.09781,35000000.0
2009-11-27 00:00:00,2.09705,2.09705,2.09296,2.09296,36000000.0
2009-11-27 00:05:00,2.09295,2.09465,2.09295,2.0946,42000000.0
2009-11-27 00:10:00,2.09472,2.0952,2.09441,2.0947,42000000.0
2009-11-27 00:15:00,2.09479,2.0959,2.09477,2.0959,36000000.0
2009-11-27 00:20:00,2.09513,2.09517,2.09483,2.09499,42000000.0
2009-11-27 00:25:00,2.09512,2.09553,2.09481,2.09514,39000000.0
2009-11-27 00:30:00,2.09535,2.09633,2.09534,2.09626,39000000.0
2009-11-27 00:35:00,2.0963,2.0973,2.09555,2.09618,34000000.0
2009-11-27 00:40:00,2.09612,2.09714,2.09523,2.09706,39000000.0
2009-11-27 00:45:00,2.09697,2.09706,2.09608,2.0964,33000000.0
2009-11-27 00:50:00,2.09646,2.09694,2.09546,2.09546,38000000.0
2009-11-27 00:55:00,2.09654,2.09684,2.09503,2.09608,36000000.0
2009-11-27 01:00:00,2.09622,2.09658,2.09557,2.09655,42000000.0
2009-11-27 01:05:00,2.09672,2.09891,2.09665,2.09891,34000000.0
2009-11-27 01:10:00,2.09921,2.10083,2.0985,2.1006,37000000.0
2009-11-27 01:15:00,2.10088,2.1059,2.10088,2.10473,38000000.0
2009-11-27 01:20:00,2.10465,2.10487,2.1028,2.10438,40000000.0
2009-11-27 01:25:00,2.10502,2.11025,2.10377,2.10377,36000000.0
2009-11-27 01:30:00,2.10268,2.10721,2.10258,2.10648,38000000.0
2009-11-27 01:35:00,2.10582,2.10765,2.10549,2.10666,38000000.0
2009-11-27 01:40:00,2.10674,2.11826,2.10532,2.11417,42000000.0
2009-11-27 01:45:00,2.11324,2.11349,2.10967,2.1121,35000000.0
2009-11-27 01:50:00,2.11251,2.11384,2.10723,2.10861,41000000.0
2009-11-27 01:55:00,2.10914,2.11093,2.10701,2.11009,42000000.0
2009-11-27 02:00:00,2.11013,2.11143,2.10493,2.10493,57000000.0
2009-11-27 02:05:00,2.10434,2.10849,2.10434,2.10668,55000000.0
2009-11-27 02:10:00,2.10653,2.10655,2.10347,2.1052,40000000.0
2009-11-27 02:15:00,2.10528,2.10528,2.09949,2.10021,40000000.0
2009-11-27 02:20:00,2.09915,2.10277,2.09612,2.10149,48000000.0
2009-11-27 02:25:00,2.10113,2.10238,2.10031,2.10102,69000000.0
2009-11-27 02:30:00,2.10213,2.10441,2.10211,2.10354,57000000.0
2009-11-27 02:35:00,2.10329,2.10367,2.10067,2.1036,45000000.0
2009-11-27 02:40:00,2.10385,2.10385,2.09974,2.10032,40000000.0
2009-11-27 02:45:00,2.10029,2.10126,2.10025,2.10082,45000000.0
2009-11-27 02:50:00,2.10088,2.1053,2.09967,2.10451,33000000.0
2009-11-27 02:55:00,2.10411,2.10411,2.10189,2.10205,54000000.0
2009-11-27 03:00:00,2.10174,2.10208,2.10097,2.10139,39000000.0
2009-11-27 03:05:00,2.10155,2.10218,2.10089,2.10089,41000000.0
2009-11-27 03:10:00,2.10083,2.10288,2.10082,2.1024,51000000.0
2009-11-27 03:15:00,2.102,2.10266,2.10161,2.10233,32000000.0
2009-11-27 03:20:00,2.10216,2.1034,2.10122,2.10339,34000000.0
2009-11-27 03:25:00,2.10321,2.10333,2.10261,2.10288,52000000.0
2009-11-27 03:30:00,2.10263,2.103,2.10204,2.10227,43000000.0
2009-11-27 03:35:00,2.10237,2.10264,2.10048,2.10068,40000000.0
2009-11-27 03:40:00,2.10067,2.10142,2.10002,2.10109,41000000.0
2009-11-27 03:45:00,2.10186,2.10285,2.10174,2.10254,57000000.0
2009-11-27 03:50:00,2.10299,2.10343,2.10208,2.10231,38000000.0
2009-11-27 03:55:00,2.10198,2.10329,2.10198,2.10266,46000000.0
2009-11-27 04:00:00,2.10288,2.10511,2.10269,2.10459,72000000.0
2009-11-27 04:05:00,2.10472,2.10732,2.10459,2.10568,40000000.0
2009-11-27 04:10:00,2.106,2.10675,2.10478,2.1051,37000000.0
2009-11-27 04:15:00,2.1051,2.10513,2.10398,2.10439,64000000.0
2009-11-27 04:20:00,2.10455,2.1055,2.10428,2.10435,43000000.0
2009-11-27 04:25:00,2.10464,2.1053,2.10431,2.10444,56000000.0
2009-11-27 04:30:00,2.1046,2.1079,2.1046,2.10704,67000000.0
2009-11-27 04:35:00,2.10609,2.10775,2.10609,2.10658,34000000.0
2009-11-27 04:40:00,2.10638,2.10649,2.1028,2.10289,43000000.0
2009-11-27 04:45:00,2.10282,2.10426,2.10228,2.10426,37000000.0
2009-11-27 04:50:00,2.10431,2.10431,2.10032,2.10032,50000000.0
2009-11-27 04:55:00,2.1,2.10299,2.09976,2.10276,49000000.0
2009-11-27 05:00:00,2.10202,2.10268,2.10165,2.10241,38000000.0
2009-11-27 05:05:00,2.10237,2.1024,2.10095,2.10103,53000000.0
2009-11-27 05:10:00,2.10073,2.10073,2.09962,2.10021,57000000.0
2009-11-27 05:15:00,2.09993,2.09994,2.09917,2.09994,49000000.0
2009-11-27 05:20:00,2.1002,2.10124,2.09976,2.1012,107000000.0
2009-11-27 05:25:00,2.10075,2.1017,2.10002,2.10094,125000000.0
2009-11-27 05:30:00,2.10083,2.10105,2.10052,2.10058,43000000.0
2009-11-27 05:35:00,2.10052,2.10188,2.10052,2.10131,54000000.0
2009-11-27 05:40:00,2.10142,2.102,2.1012,2.10196,47000000.0
2009-11-27 05:45:00,2.1019,2.10211,2.10155,2.10171,57000000.0
2009-11-27 05:50:00,2.10178,2.1019,2.1007,2.1009,82000000.0
2009-11-27 05:55:00,2.1012,2.1012,2.09987,2.10031,86000000.0
2009-11-27 06:00:00,2.10029,2.1019,2.10004,2.10168,87000000.0
2009-11-27 06:05:00,2.10176,2.10214,2.10077,2.1012,45000000.0
2009-11-27 06:10:00,2.10122,2.10122,2.09975,2.09997,48000000.0
2009-11-27 06:15:00,2.1,2.10093,2.09756,2.09759,61000000.0
2009-11-27 06:20:00,2.09753,2.09903,2.09753,2.09862,72000000.0
2009-11-27 06:25:00,2.0991,2.0995,2.09889,2.09903,43000000.0
2009-11-27 06:30:00,2.09896,2.10074,2.09846,2.10021,88000000.0
2009-11-27 06:35:00,2.09993,2.10035,2.09976,2.10034,45000000.0
2009-11-27 06:40:00,2.1005,2.1005,2.09751,2.0976,40000000.0
2009-11-27 06:45:00,2.09795,2.09864,2.09658,2.09816,41000000.0
2009-11-27 06:50:00,2.09767,2.09778,2.09666,2.09778,46000000.0
2009-11-27 06:55:00,2.09796,2.09915,2.09698,2.09888,66000000.0
2009-11-27 07:00:00,2.09914,2.09997,2.09896,2.09925,56000000.0
2009-11-27 07:05:00,2.09937,2.10032,2.09913,2.09992,59000000.0
2009-11-27 07:10:00,2.09979,2.10225,2.09923,2.09923,61000000.0
2009-11-27 07:15:00,2.09889,2.10105,2.09861,2.10078,49000000.0
2009-11-27 07:20:00,2.10082,2.10117,2.09939,2.09939,55000000.0
2009-11-27 07:25:00,2.09923,2.09962,2.09867,2.09962,106000000.0
2009-11-27 07:30:00,2.10037,2.10288,2.10037,2.10261,76000000.0
2009-11-27 07:35:00,2.10239,2.10264,2.10186,2.10228,54000000.0
2009-11-27 07:40:00,2.10221,2.10312,2.10167,2.10204,82000000.0
2009-11-27 07:45:00,2.10158,2.10221,2.10007,2.10078,77000000.0
2009-11-27 07:50:00,2.10064,2.10219,2.10064,2.102,97000000.0
2009-11-27 07:55:00,2.10235,2.10329,2.10191,2.10313,101000000.0
2009-11-27 08:00:00,2.10341,2.10372,2.10059,2.10059,106000000.0
2009-11-27 08:05:00,2.10129,2.10345,2.10129,2.10338,93000000.0
2009-11-27 08:10:00,2.10336,2.10361,2.10161,2.10239,118000000.0
2009-11-27 08:15:00,2.10243,2.10319,2.10159,2.10159,94000000.0
2009-11-27 08:20:00,2.10179,2.10378,2.10179,2.1036,101000000.0
2009-11-27 08:25:00,2.10364,2.10441,2.10337,2.1041,154000000.0
2009-11-27 08:30:00,2.10431,2.10513,2.1042,2.1042,216000000.0
2009-11-27 08:35:00,2.10412,2.10509,2.10385,2.10509,120000000.0
2009-11-27 08:40:00,2.10506,2.10506,2.10249,2.10249,123000000.0
2009-11-27 08:45:00,2.10262,2.10306,2.10195,2.10235,148000000.0
2009-11-27 08:50:00,2.10227,2.10243,2.1005,2.10181,232000000.0
2009-11-27 08:55:00,2.10212,2.10617,2.10212,2.10617,129000000.0
2009-11-27 09:00:00,2.10644,2.10911,2.10602,2.10888,98000000.0
2009-11-27 09:05:00,2.10862,2.10862,2.10539,2.10735,129000000.0
2009-11-27 09:10:00,2.10787,2.10961,2.10787,2.10929,216000000.0
2009-11-27 09:15:00,2.10937,2.11119,2.10884,2.11033,232000000.0
2009-11-27 09:20:00,2.11019,2.11031,2.10495,2.10495,273000000.0
2009-11-27 09:25:00,2.10508,2.10542,2.10357,2.10404,194000000.0
2009-11-27 09:30:00,2.10248,2.10591,2.10227,2.10589,151000000.0
2009-11-27 09:35:00,2.10648,2.10797,2.10648,2.10703,228000000.0
2009-11-27 09:40:00,2.10768,2.10933,2.1038,2.10591,226000000.0
2009-11-27 09:45:00,2.10723,2.10958,2.10723,2.109,136000000.0
2009-11-27 09:50:00,2.10868,2.10868,2.10542,2.10639,196000000.0
2009-11-27 09:55:00,2.10644,2.10741,2.1054,2.10725,190000000.0
2009-11-27 10:00:00,2.10758,2.1077,2.10646,2.10712,196000000.0
2009-11-27 10:05:00,2.10696,2.1079,2.10553,2.1079,232000000.0
2009-11-27 10:10:00,2.1082,2.10952,2.1082,2.10944,303000000.0
2009-11-27 10:15:00,2.10896,2.10896,2.10589,2.10885,225000000.0
2009-11-27 10:20:00,2.10928,2.11034,2.10896,2.10936,233000000.0
2009-11-27 10:25:00,2.10905,2.11,2.10659,2.10867,301000000.0
2009-11-27 10:30:00,2.1087,2.1087,2.10473,2.10575,157000000.0
2009-11-27 10:35:00,2.10546,2.10759,2.10546,2.10628,140000000.0
2009-11-27 10:40:00,2.10651,2.107,2.1041,2.10477,139000000.0
2009-11-27 10:45:00,2.1045,2.1053,2.10388,2.10527,165000000.0
2009-11-27 10:50:00,2.10521,2.10653,2.105,2.10618,206000000.0
2009-11-27 10:55:00,2.10616,2.10821,2.10616,2.1081,176000000.0
2009-11-27 11:00:00,2.10823,2.10917,2.10803,2.10803,178000000.0
2009-11-27 11:05:00,2.10864,2.10901,2.1077,2.1077,142000000.0
2009-11-27 11:10:00,2.10785,2.10845,2.1072,2.10845,236000000.0
2009-11-27 11:15:00,2.10811,2.10856,2.10563,2.10856,218000000.0
2009-11-27 11:20:00,2.1089,2.10964,2.10799,2.10848,229000000.0
2009-11-27 11:25:00,2.10841,2.10958,2.10809,2.10815,183000000.0
2009-11-27 11:30:00,2.10814,2.10814,2.10359,2.10637,173000000.0
2009-11-27 11:35:00,2.10571,2.10627,2.10393,2.10393,231000000.0
2009-11-27 11:40:00,2.10387,2.1051,2.10311,2.10328,185000000.0
2009-11-27 11:45:00,2.10324,2.10364,2.10314,2.10356,169000000.0
2009-11-27 11:50:00,2.10341,2.1037,2.1029,2.1037,188000000.0
2009-11-27 11:55:00,2.10327,2.1033,2.10252,2.10282,200000000.0
2009-11-27 12:00:00,2.10271,2.10279,2.10131,2.10164,150000000.0
2009-11-27 12:05:00,2.10162,2.10227,2.10105,2.1021,112000000.0
2009-11-27 12:10:00,2.10225,2.10225,2.10082,2.10192,149000000.0
2009-11-27 12:15:00,2.10165,2.10224,2.0998,2.0999,180000000.0
2009-11-27 12:20:00,2.09989,2.10263,2.09989,2.10244,178000000.0
2009-11-27 12:25:00,2.10252,2.10354,2.10064,2.10087,208000000.0
2009-11-27 12:30:00,2.10096,2.10367,2.10096,2.10317,188000000.0
2009-11-27 12:35:00,2.10322,2.1035,2.10274,2.1035,110000000.0
2009-11-27 12:40:00,2.10346,2.10458,2.10329,2.10458,82000000.0
2009-11-27 12:45:00,2.10464,2.10464,2.10398,2.10446,160000000.0
2009-11-27 12:50:00,2.10453,2.10708,2.10432,2.10615,129000000.0
2009-11-27 12:55:00,2.1067,2.10757,2.10474,2.10478,131000000.0
2009-11-27 13:00:00,2.10516,2.10687,2.10464,2.10592,91000000.0
2009-11-27 13:05:00,2.1058,2.10582,2.10452,2.10549,126000000.0
2009-11-27 13:10:00,2.10538,2.10652,2.10505,2.10536,104000000.0
2009-11-27 13:15:00,2.10529,2.10683,2.10518,2.10634,141000000.0
2009-11-27 13:20:00,2.10603,2.10829,2.10581,2.10792,165000000.0
2009-11-27 13:25:00,2.10772,2.1086,2.10741,2.1082,128000000.0
2009-11-27 13:30:00,2.1082,2.10913,2.10773,2.1091,118000000.0
2009-11-27 13:35:00,2.10943,2.10947,2.10855,2.10857,143000000.0
2009-11-27 13:40:00,2.10838,2.1096,2.10707,2.10936,145000000.0
2009-11-27 13:45:00,2.10879,2.10879,2.10637,2.10843,101000000.0
2009-11-27 13:50:00,2.109,2.10922,2.10819,2.10849,144000000.0
2009-11-27 13:55:00,2.10845,2.10849,2.10809,2.10837,144000000.0
2009-11-27 14:00:00,2.10885,2.1132,2.10885,2.11059,124000000.0
2009-11-27 14:05:00,2.11086,2.11227,2.11001,2.11001,128000000.0
2009-11-27 14:10:00,2.10986,2.11297,2.10986,2.11297,104000000.0
2009-11-27 14:15:00,2.11307,2.11315,2.11211,2.11215,86000000.0
2009-11-27 14:20:00,2.11195,2.1133,2.11163,2.11304,84000000.0
2009-11-27 14:25:00,2.113,2.11481,2.11284,2.11387,75000000.0
2009-11-27 14:30:00,2.11418,2.11429,2.11303,2.11364,61000000.0
2009-11-27 14:35:00,2.1138,2.11454,2.11366,2.11408,41000000.0
2009-11-27 14:40:00,2.1139,2.1139,2.11283,2.11293,40000000.0
2009-11-27 14:45:00,2.11283,2.11299,2.11102,2.11126,40000000.0
2009-11-27 14:50:00,2.11108,2.11127,2.10948,2.10973,37000000.0
2009-11-27 14:55:00,2.11003,2.1109,2.10979,2.11083,35000000.0
2009-11-27 15:00:00,2.11067,2.11068,2.10849,2.10929,37000000.0
2009-11-27 15:05:00,2.10875,2.10923,2.1075,2.10884,41000000.0
2009-11-27 15:10:00,2.10895,2.109,2.10741,2.10769,37000000.0
2009-11-27 15:15:00,2.10859,2.1091,2.10851,2.1089,37000000.0
2009-11-27 15:20:00,2.10917,2.11077,2.10911,2.11077,42000000.0
2009-11-27 15:25:00,2.11082,2.11193,2.1106,2.11184,39000000.0
2009-11-27 15:30:00,2.11162,2.11266,2.11109,2.11203,40000000.0
2009-11-27 15:35:00,2.11164,2.11224,2.11014,2.1121,39000000.0
2009-11-27 15:40:00,2.11223,2.11323,2.11181,2.11298,40000000.0
2009-11-27 15:45:00,2.1133,2.11475,2.1133,2.11475,38000000.0
2009-11-27 15:50:00,2.1145,2.11467,2.11136,2.11203,42000000.0
2009-11-27 15:55:00,2.11194,2.11194,2.10944,2.11044,43000000.0
2009-11-27 16:00:00,2.11056,2.11062,2.10957,2.10961,45000000.0
2009-11-27 16:05:00,2.10945,2.11161,2.10856,2.11161,44000000.0
2009-11-27 16:10:00,2.11261,2.11279,2.11037,2.11038,44000000.0
2009-11-27 16:15:00,2.11052,2.11226,2.11032,2.11207,41000000.0
2009-11-27 16:20:00,2.11198,2.11213,2.10875,2.10991,38000000.0
2009-11-27 16:25:00,2.11006,2.11029,2.10842,2.10884,43000000.0
2009-11-27 16:30:00,2.10872,2.10872,2.10516,2.10532,42000000.0
2009-11-27 16:35:00,2.10505,2.10957,2.10501,2.10922,35000000.0
2009-11-27 16:40:00,2.10891,2.10891,2.10578,2.10586,42000000.0
2009-11-27 16:45:00,2.10603,2.10718,2.1043,2.10458,47000000.0
2009-11-27 16:50:00,2.10431,2.10431,2.10265,2.1035,37000000.0
2009-11-27 16:55:00,2.1031,2.10386,2.10127,2.10278,41000000.0
2009-11-27 17:00:00,2.10223,2.10223,2.09749,2.09948,34000000.0
2009-11-27 17:05:00,2.10001,2.1015,2.09936,2.10114,44000000.0
2009-11-27 17:10:00,2.10129,2.10221,2.10073,2.10076,40000000.0
2009-11-27 17:15:00,2.10095,2.10113,2.09957,2.10112,36000000.0
2009-11-27 17:20:00,2.10119,2.10285,2.10047,2.10285,41000000.0
2009-11-27 17:25:00,2.10332,2.10434,2.10332,2.10379,38000000.0
2009-11-27 17:30:00,2.10366,2.1054,2.1034,2.10476,42000000.0
2009-11-27 17:35:00,2.10464,2.10506,2.10377,2.10437,36000000.0
2009-11-27 17:40:00,2.10428,2.10428,2.10226,2.10226,45000000.0
2009-11-27 17:45:00,2.10195,2.10449,2.10186,2.10442,37000000.0
2009-11-27 17:50:00,2.10447,2.1045,2.10301,2.10362,43000000.0
2009-11-27 17:55:00,2.10434,2.11193,2.10434,2.11193,39000000.0
2009-11-27 18:00:00,2.11023,2.11023,2.10686,2.10757,37000000.0
2009-11-27 18:05:00,2.10719,2.10814,2.10664,2.10665,44000000.0
2009-11-27 18:10:00,2.10661,2.10882,2.1064,2.10865,44000000.0
2009-11-27 18:15:00,2.10867,2.10934,2.108,2.108,42000000.0
2009-11-27 18:20:00,2.10781,2.10907,2.10576,2.10836,47000000.0
2009-11-27 18:25:00,2.10743,2.10812,2.10581,2.10581,36000000.0
2009-11-27 18:30:00,2.1057,2.10761,2.10558,2.10753,46000000.0
2009-11-27 18:35:00,2.10704,2.10737,2.1052,2.107,38000000.0
2009-11-27 18:40:00,2.1073,2.1075,2.10499,2.10524,41000000.0
2009-11-27 18:45:00,2.10535,2.10552,2.10344,2.10351,44000000.0
2009-11-27 18:50:00,2.1035,2.10499,2.1035,2.10488,36000000.0
2009-11-27 18:55:00,2.10484,2.10484,2.10258,2.10351,36000000.0
2009-11-27 19:00:00,2.10313,2.10445,2.1031,2.104,36000000.0
2009-11-27 19:05:00,2.10396,2.10597,2.10382,2.10597,40000000.0
2009-11-27 19:10:00,2.10566,2.10566,2.10369,2.10511,37000000.0
2009-11-27 19:15:00,2.10526,2.10526,2.10422,2.10467,42000000.0
2009-11-27 19:20:00,2.10496,2.10811,2.10496,2.10808,43000000.0
2009-11-27 19:25:00,2.10795,2.10984,2.10795,2.10935,38000000.0
2009-11-27 19:30:00,2.10936,2.10946,2.10829,2.10849,39000000.0
2009-11-27 19:35:00,2.10833,2.10871,2.10726,2.10726,38000000.0
2009-11-27 19:40:00,2.10731,2.10731,2.10614,2.10703,36000000.0
2009-11-27 19:45:00,2.10712,2.10712,2.10652,2.10652,37000000.0
2009-11-27 19:50:00,2.10653,2.10937,2.10653,2.10929,36000000.0
2009-11-27 19:55:00,2.10887,2.10978,2.10836,2.10866,41000000.0
2009-11-27 20:00:00,2.10867,2.10999,2.10863,2.1095,36000000.0
2009-11-27 20:05:00,2.10941,2.10978,2.10905,2.10932,36000000.0
2009-11-27 20:10:00,2.1093,2.10945,2.10758,2.10758,39000000.0
2009-11-27 20:15:00,2.10774,2.10812,2.10638,2.10638,42000000.0
2009-11-27 20:20:00,2.10632,2.10632,2.10557,2.10596,34000000.0
2009-11-27 20:25:00,2.10577,2.10605,2.1056,2.10596,39000000.0
2009-11-27 20:30:00,2.10634,2.10823,2.10634,2.10756,37000000.0
2009-11-27 20:35:00,2.10731,2.1074,2.10567,2.10567,38000000.0
2009-11-27 20:40:00,2.1058,2.10726,2.10564,2.10651,34000000.0
2009-11-27 20:45:00,2.10644,2.10665,2.10614,2.1066,37000000.0
2009-11-27 20:50:00,2.10692,2.10717,2.10634,2.1064,29000000.0
2009-11-27 20:55:00,2.1067,2.1067,2.10602,2.10625,37000000.0
2009-11-27 21:00:00,2.10663,2.10721,2.10608,2.10654,36000000.0
2009-11-27 21:05:00,2.10679,2.10695,2.10632,2.10679,44000000.0
2009-11-27 21:10:00,2.10684,2.10688,2.10651,2.10658,32000000.0
2009-11-27 21:15:00,2.10662,2.1067,2.10615,2.10623,38000000.0
2009-11-27 21:20:00,2.10618,2.10666,2.10618,2.10626,35000000.0
2009-11-27 21:25:00,2.10667,2.10688,2.10579,2.1058,36000000.0
2009-11-27 21:30:00,2.10589,2.10607,2.10541,2.10573,37000000.0
2009-11-27 21:35:00,2.10569,2.107,2.10569,2.10675,44000000.0
2009-11-27 21:40:00,2.10665,2.10711,2.1063,2.10698,33000000.0
2009-11-27 21:45:00,2.10674,2.10756,2.10666,2.10739,36000000.0
2009-11-27 21:50:00,2.10739,2.10739,2.10646,2.10666,34000000.0
2009-11-27 21:55:00,2.1066,2.10668,2.10614,2.10619,37000000.0
2009-11-27 22:00:00,2.10622,2.10648,2.1059,2.10648,38000000.0
2009-11-27 22:05:00,2.10646,2.10675,2.10521,2.10521,37000000.0
2009-11-27 22:10:00,2.10531,2.10618,2.10524,2.1057,40000000.0
2009-11-27 22:15:00,2.10614,2.10949,2.10446,2.10612,36000000.0
2009-11-27 22:20:00,2.10608,2.10663,2.10608,2.10641,34000000.0
2009-11-27 22:25:00,2.10657,2.10739,2.10657,2.10716,39000000.0
2009-11-27 22:30:00,2.10701,2.10763,2.10696,2.10696,37000000.0
2009-11-27 22:35:00,2.10719,2.10777,2.10666,2.10777,42000000.0
2009-11-27 22:40:00,2.10772,2.10789,2.10741,2.10783,34000000.0
2009-11-27 22:45:00,2.10772,2.10789,2.10733,2.10752,39000000.0
2009-11-27 22:50:00,2.10748,2.10788,2.10689,2.10719,34000000.0
2009-11-27 22:55:00,2.10741,2.10776,2.10723,2.1075,34000000.0
2009-11-27 23:00:00,2.10772,2.10777,2.10658,2.10743,38000000.0
2009-11-27 23:05:00,2.10741,2.10804,2.10725,2.10794,38000000.0
2009-11-27 23:10:00,2.10796,2.10797,2.10641,2.107,37000000.0
2009-11-27 23:15:00,2.10666,2.10695,2.10316,2.1054,38000000.0
2009-11-27 23:20:00,2.10531,2.10628,2.10459,2.1055,43000000.0
2009-11-27 23:25:00,2.10554,2.1058,2.1052,2.10553,42000000.0
2009-11-27 23:30:00,2.10563,2.10583,2.10478,2.10482,42000000.0
2009-11-27 23:35:00,2.10459,2.10543,2.10448,2.10509,38000000.0
2009-11-27 23:40:00,2.10522,2.10775,2.10498,2.10775,31000000.0
2009-11-27 23:45:00,2.10777,2.10936,2.10759,2.10928,40000000.0
2009-11-27 23:50:00,2.10923,2.10994,2.10549,2.10703,41000000.0
2009-11-27 23:55:00,2.10655,2.10757,2.10604,2.10638,35000000.0
2009-11-30 00:00:00,2.1028,2.1028,2.09916,2.09974,36000000.0
2009-11-30 00:05:00,2.09979,2.10007,2.09744,2.09837,42000000.0
2009-11-30 00:10:00,2.09878,2.10027,2.09728,2.09743,42000000.0
2009-11-30 00:15:00,2.09758,2.09867,2.09698,2.09857,36000000.0
2009-11-30 00:20:00,2.09852,2.09993,2.09728,2.09993,42000000.0
2009-11-30 00:25:00,2.10019,2.10075,2.09735,2.09834,39000000.0
2009-11-30 00:30:00,2.09846,2.0994,2.09846,2.09894,39000000.0
2009-11-30 00:35:00,2.09897,2.10017,2.09778,2.09887,34000000.0
2009-11-30 00:40:00,2.09859,2.10071,2.09849,2.10067,42000000.0
2009-11-30 00:45:00,2.10043,2.10095,2.09895,2.09895,33000000.0
2009-11-30 00:50:00,2.0989,2.09958,2.09872,2.09958,36000000.0
2009-11-30 00:55:00,2.09965,2.1006,2.09965,2.10014,37000000.0
2009-11-30 01:00:00,2.10034,2.10146,2.10029,2.10049,42000000.0
2009-11-30 01:05:00,2.10069,2.10074,2.09889,2.09889,34000000.0
2009-11-30 01:10:00,2.09881,2.10152,2.09867,2.10051,40000000.0
2009-11-30 01:15:00,2.10053,2.10092,2.10005,2.10061,36000000.0
2009-11-30 01:20:00,2.10043,2.10113,2.09967,2.10107,40000000.0
2009-11-30 01:25:00,2.10116,2.1018,2.10057,2.1013,36000000.0
2009-11-30 01:30:00,2.10109,2.10109,2.09973,2.10007,37000000.0
2009-11-30 01:35:00,2.10016,2.10126,2.09986,2.10093,38000000.0
2009-11-30 01:40:00,2.10095,2.10124,2.09918,2.10046,42000000.0
2009-11-30 01:45:00,2.10075,2.10176,2.09927,2.09929,35000000.0
2009-11-30 01:50:00,2.09946,2.09946,2.09798,2.09834,38000000.0
2009-11-30 01:55:00,2.09862,2.09956,2.09745,2.09908,35000000.0
2009-11-30 02:00:00,2.09937,2.10057,2.0992,2.09995,61000000.0
2009-11-30 02:05:00,2.09998,2.1015,2.09944,2.09952,55000000.0
2009-11-30 02:10:00,2.09913,2.09937,2.09829,2.09835,42000000.0
2009-11-30 02:15:00,2.09834,2.0986,2.09716,2.09756,40000000.0
2009-11-30 02:20:00,2.09855,2.09888,2.09732,2.09803,48000000.0
2009-11-30 02:25:00,2.09777,2.09823,2.09659,2.09747,69000000.0
2009-11-30 02:30:00,2.09794,2.09876,2.09784,2.09876,57000000.0
2009-11-30 02:35:00,2.09864,2.09896,2.09751,2.09787,45000000.0
2009-11-30 02:40:00,2.09773,2.09928,2.09767,2.09814,40000000.0
2009-11-30 02:45:00,2.09795,2.09836,2.09688,2.09688,39000000.0
2009-11-30 02:50:00,2.09665,2.09696,2.0946,2.09513,36000000.0
2009-11-30 02:55:00,2.09483,2.09493,2.09424,2.09457,54000000.0
2009-11-30 03:00:00,2.09467,2.09519,2.09389,2.09509,36000000.0
2009-11-30 03:05:00,2.09539,2.09648,2.09539,2.09617,41000000.0
2009-11-30 03:10:00,2.09606,2.09606,2.09482,2.09489,51000000.0
2009-11-30 03:15:00,2.09488,2.09533,2.09206,2.09206,32000000.0
2009-11-30 03:20:00,2.09176,2.09277,2.08957,2.09106,34000000.0
2009-11-30 03:25:00,2.0921,2.09302,2.08966,2.08966,52000000.0
2009-11-30 03:30:00,2.08959,2.0903,2.08913,2.08996,43000000.0
2009-11-30 03:35:00,2.09004,2.09049,2.0899,2.09013,40000000.0
2009-11-30 03:40:00,2.09001,2.09014,2.08936,2.08986,42000000.0
2009-11-30 03:45:00,2.08995,2.09005,2.08906,2.09005,57000000.0
2009-11-30 03:50:00,2.0904,2.09061,2.08809,2.08839,38000000.0
2009-11-30 03:55:00,2.08808,2.08859,2.08706,2.08859,46000000.0
2009-11-30 04:00:00,2.08858,2.08953,2.08803,2.08937,72000000.0
2009-11-30 04:05:00,2.08971,2.09106,2.08931,2.09106,40000000.0
2009-11-30 04:10:00,2.09156,2.09156,2.08836,2.08841,37000000.0
2009-11-30 04:15:00,2.08832,2.0902,2.08816,2.0896,64000000.0
2009-11-30 04:20:00,2.08876,2.08876,2.08822,2.08845,43000000.0
2009-11-30 04:25:00,2.08832,2.08893,2.08826,2.08893,56000000.0
2009-11-30 04:30:00,2.08867,2.08956,2.08813,2.08923,67000000.0
2009-11-30 04:35:00,2.08952,2.09034,2.08934,2.09034,34000000.0
2009-11-30 04:40:00,2.09033,2.09037,2.0893,2.0893,39000000.0
2009-11-30 04:45:00,2.08927,2.09,2.08925,2.08996,37000000.0
2009-11-30 04:50:00,2.08995,2.08995,2.08827,2.08827,50000000.0
2009-11-30 04:55:00,2.08819,2.08897,2.08785,2.08897,49000000.0
2009-11-30 05:00:00,2.08896,2.08896,2.08756,2.08783,40000000.0
2009-11-30 05:05:00,2.08795,2.08824,2.08729,2.08747,58000000.0
2009-11-30 05:10:00,2.08741,2.0895,2.08734,2.08905,57000000.0
2009-11-30 05:15:00,2.08907,2.09009,2.08907,2.09009,49000000.0
2009-11-30 05:20:00,2.09007,2.09052,2.08879,2.09052,107000000.0
2009-11-30 05:25:00,2.09052,2.09064,2.08934,2.08934,125000000.0
2009-11-30 05:30:00,2.08938,2.0895,2.08909,2.0895,43000000.0
2009-11-30 05:35:00,2.08919,2.08925,2.08812,2.08911,54000000.0
2009-11-30 05:40:00,2.08907,2.08914,2.088,2.088,47000000.0
2009-11-30 05:45:00,2.08804,2.08907,2.08804,2.08825,57000000.0
2009-11-30 05:50:00,2.08834,2.08946,2.08834,2.08895,82000000.0
2009-11-30 05:55:00,2.08905,2.09111,2.08888,2.09111,86000000.0
2009-11-30 06:00:00,2.09105,2.09105,2.08797,2.08873,87000000.0
2009-11-30 06:05:00,2.08871,2.08987,2.08865,2.089,45000000.0
2009-11-30 06:10:00,2.08925,2.08941,2.08859,2.08874,48000000.0
2009-11-30 06:15:00,2.08863,2.08883,2.0882,2.0882,61000000.0
2009-11-30 06:20:00,2.08814,2.08924,2.08782,2.08924,76000000.0
2009-11-30 06:25:00,2.08912,2.08934,2.0887,2.08931,37000000.0
2009-11-30 06:30:00,2.0895,2.08969,2.08879,2.08968,88000000.0
2009-11-30 06:35:00,2.08978,2.08997,2.08911,2.08964,45000000.0
2009-11-30 06:40:00,2.08925,2.09049,2.08914,2.09043,39000000.0
2009-11-30 06:45:00,2.09038,2.09054,2.08843,2.09021,41000000.0
2009-11-30 06:50:00,2.0903,2.09048,2.09005,2.09048,46000000.0
2009-11-30 06:55:00,2.09071,2.09075,2.08968,2.09,66000000.0
2009-11-30 07:00:00,2.09004,2.09047,2.08992,2.09027,56000000.0
2009-11-30 07:05:00,2.09035,2.09288,2.09035,2.09288,59000000.0
2009-11-30 07:10:00,2.09236,2.09447,2.09187,2.09277,61000000.0
2009-11-30 07:15:00,2.09337,2.09536,2.09315,2.09505,49000000.0
2009-11-30 07:20:00,2.09527,2.09646,2.09519,2.09555,61000000.0
2009-11-30 07:25:00,2.09586,2.09586,2.09509,2.09547,106000000.0
2009-11-30 07:30:00,2.09529,2.09664,2.09481,2.09501,76000000.0
2009-11-30 07:35:00,2.09469,2.09607,2.09441,2.09441,58000000.0
2009-11-30 07:40:00,2.09433,2.09453,2.09276,2.09363,82000000.0
2009-11-30 07:45:00,2.09414,2.0951,2.09349,2.09419,77000000.0
2009-11-30 07:50:00,2.09444,2.09471,2.09334,2.09363,97000000.0
2009-11-30 07:55:00,2.09357,2.09444,2.09317,2.09431,101000000.0
2009-11-30 08:00:00,2.09495,2.09587,2.09462,2.09482,106000000.0
2009-11-30 08:05:00,2.09456,2.09456,2.09342,2.09351,93000000.0
2009-11-30 08:10:00,2.09358,2.09377,2.09246,2.09246,118000000.0
2009-11-30 08:15:00,2.09216,2.0922,2.09151,2.09151,94000000.0
2009-11-30 08:20:00,2.09217,2.09292,2.09207,2.09272,101000000.0
2009-11-30 08:25:00,2.09273,2.09291,2.09217,2.09284,154000000.0
2009-11-30 08:30:00,2.0928,2.09308,2.09241,2.09251,216000000.0
2009-11-30 08:35:00,2.09249,2.09278,2.0921,2.09238,120000000.0
2009-11-30 08:40:00,2.09232,2.09239,2.09188,2.09239,123000000.0
2009-11-30 08:45:00,2.09299,2.09327,2.09195,2.09198,148000000.0
2009-11-30 08:50:00,2.09187,2.09268,2.09134,2.09268,232000000.0
2009-11-30 08:55:00,2.09284,2.09316,2.09223,2.09314,129000000.0
2009-11-30 09:00:00,2.09388,2.09465,2.09339,2.09339,98000000.0
2009-11-30 09:05:00,2.0934,2.09342,2.0922,2.09266,129000000.0
2009-11-30 09:10:00,2.09272,2.09437,2.09264,2.09435,216000000.0
2009-11-30 09:15:00,2.09398,2.09437,2.09273,2.09395,232000000.0
2009-11-30 09:20:00,2.09391,2.09398,2.09283,2.09338,273000000.0
2009-11-30 09:25:00,2.09257,2.09301,2.09225,2.09301,194000000.0
2009-11-30 09:30:00,2.09226,2.0928,2.09177,2.09214,151000000.0
2009-11-30 09:35:00,2.09199,2.0921,2.09067,2.09089,228000000.0
2009-11-30 09:40:00,2.09105,2.09105,2.08904,2.08988,226000000.0
2009-11-30 09:45:00,2.08994,2.09093,2.08951,2.09093,136000000.0
2009-11-30 09:50:00,2.09097,2.09228,2.09091,2.09217,196000000.0
2009-11-30 09:55:00,2.09213,2.09332,2.09208,2.09309,190000000.0
2009-11-30 10:00:00,2.09351,2.09549,2.09303,2.0933,196000000.0
2009-11-30 10:05:00,2.09332,2.09477,2.09332,2.09463,232000000.0
2009-11-30 10:10:00,2.09451,2.09649,2.09448,2.0962,303000000.0
2009-11-30 10:15:00,2.09697,2.09857,2.09697,2.09741,225000000.0
2009-11-30 10:20:00,2.09706,2.09854,2.09655,2.09816,233000000.0
2009-11-30 10:25:00,2.09826,2.09903,2.09764,2.09764,301000000.0
2009-11-30 10:30:00,2.09743,2.09938,2.09743,2.09756,157000000.0
2009-11-30 10:35:00,2.09694,2.0997,2.09691,2.09966,140000000.0
2009-11-30 10:40:00,2.09973,2.10039,2.0962,2.0962,139000000.0
2009-11-30 10:45:00,2.09596,2.09671,2.09594,2.09669,165000000.0
2009-11-30 10:50:00,2.09684,2.0979,2.09664,2.0979,206000000.0
2009-11-30 10:55:00,2.09783,2.09872,2.09769,2.0984,176000000.0
2009-11-30 11:00:00,2.0985,2.09851,2.09768,2.09782,178000000.0
2009-11-30 11:05:00,2.09781,2.09918,2.09777,2.09845,142000000.0
2009-11-30 11:10:00,2.09846,2.09846,2.09769,2.09792,236000000.0
2009-11-30 11:15:00,2.09805,2.09894,2.09745,2.09894,218000000.0
2009-11-30 11:20:00,2.09892,2.09924,2.09832,2.09837,229000000.0
2009-11-30 11:25:00,2.09835,2.09943,2.09835,2.0989,183000000.0
2009-11-30 11:30:00,2.09898,2.10064,2.09895,2.1,173000000.0
2009-11-30 11:35:00,2.09994,2.10001,2.09889,2.09967,231000000.0
2009-11-30 11:40:00,2.10013,2.10049,2.0993,2.09991,185000000.0
2009-11-30 11:45:00,2.09987,2.1006,2.09987,2.10017,169000000.0
2009-11-30 11:50:00,2.10012,2.10221,2.10001,2.10221,188000000.0
2009-11-30 11:55:00,2.10252,2.10252,2.10163,2.10213,200000000.0
2009-11-30 12:00:00,2.1024,2.10447,2.1024,2.10429,150000000.0
2009-11-30 12:05:00,2.1043,2.10524,2.1043,2.10506,112000000.0
2009-11-30 12:10:00,2.10485,2.10485,2.10328,2.10419,149000000.0
2009-11-30 12:15:00,2.10433,2.10612,2.10431,2.10582,180000000.0
2009-11-30 12:20:00,2.10576,2.10594,2.10351,2.10386,178000000.0
2009-11-30 12:25:00,2.104,2.10495,2.10304,2.10308,208000000.0
2009-11-30 12:30:00,2.10305,2.10557,2.10255,2.10538,188000000.0
2009-11-30 12:35:00,2.10477,2.1048,2.10407,2.10432,110000000.0
2009-11-30 12:40:00,2.10397,2.10426,2.10373,2.10391,82000000.0
2009-11-30 12:45:00,2.10388,2.10452,2.10349,2.10409,160000000.0
2009-11-30 12:50:00,2.10424,2.10449,2.10361,2.10438,129000000.0
2009-11-30 12:55:00,2.10468,2.10534,2.10408,2.10457,131000000.0
2009-11-30 13:00:00,2.10474,2.10547,2.10447,2.10487,91000000.0
2009-11-30 13:05:00,2.10477,2.10579,2.10286,2.10522,126000000.0
2009-11-30 13:10:00,2.10492,2.10644,2.10492,2.10644,104000000.0
2009-11-30 13:15:00,2.10588,2.10588,2.10347,2.10358,141000000.0
2009-11-30 13:20:00,2.10361,2.10536,2.10361,2.10529,165000000.0
2009-11-30 13:25:00,2.10511,2.10627,2.10466,2.10606,128000000.0
2009-11-30 13:30:00,2.10588,2.10683,2.10516,2.1054,118000000.0
2009-11-30 13:35:00,2.10558,2.10567,2.10373,2.10377,143000000.0
2009-11-30 13:40:00,2.10422,2.10422,2.10249,2.10391,145000000.0
2009-11-30 13:45:00,2.10404,2.10425,2.10326,2.10346,101000000.0
2009-11-30 13:50:00,2.1035,2.10481,2.10153,2.10177,144000000.0
2009-11-30 13:55:00,2.1018,2.10257,2.10133,2.10133,144000000.0
2009-11-30 14:00:00,2.10129,2.10211,2.10044,2.10138,124000000.0
2009-11-30 14:05:00,2.10153,2.10222,2.10153,2.10156,128000000.0
2009-11-30 14:10:00,2.10163,2.10212,2.10107,2.10145,104000000.0
2009-11-30 14:15:00,2.10132,2.102,2.10099,2.10174,86000000.0
2009-11-30 14:20:00,2.10173,2.10199,2.09998,2.10093,84000000.0
2009-11-30 14:25:00,2.10132,2.10264,2.10129,2.10264,75000000.0
2009-11-30 14:30:00,2.10207,2.10224,2.10127,2.10156,66000000.0
2009-11-30 14:35:00,2.10142,2.10174,2.1007,2.10082,41000000.0
2009-11-30 14:40:00,2.10089,2.10158,2.10064,2.10077,40000000.0
2009-11-30 14:45:00,2.10069,2.10127,2.09987,2.10022,40000000.0
2009-11-30 14:50:00,2.10031,2.10062,2.09958,2.1001,37000000.0
2009-11-30 14:55:00,2.09995,2.1002,2.09908,2.09951,35000000.0
2009-11-30 15:00:00,2.09937,2.10067,2.09928,2.10059,37000000.0
2009-11-30 15:05:00,2.10039,2.10111,2.10033,2.10093,41000000.0
2009-11-30 15:10:00,2.10097,2.10127,2.10051,2.10075,42000000.0
2009-11-30 15:15:00,2.1011,2.10127,2.0997,2.09971,37000000.0
2009-11-30 15:20:00,2.10032,2.10047,2.09827,2.09858,42000000.0
2009-11-30 15:25:00,2.0988,2.09942,2.09854,2.09942,39000000.0
2009-11-30 15:30:00,2.10001,2.10032,2.09841,2.09864,39000000.0
2009-11-30 15:35:00,2.09841,2.10017,2.09801,2.10017,39000000.0
2009-11-30 15:40:00,2.10025,2.10048,2.09859,2.09869,42000000.0
2009-11-30 15:45:00,2.09876,2.09959,2.09871,2.09898,38000000.0
2009-11-30 15:50:00,2.09921,2.09971,2.09862,2.09962,42000000.0
2009-11-30 15:55:00,2.0998,2.09982,2.09895,2.09904,43000000.0
2009-11-30 16:00:00,2.09878,2.09905,2.0978,2.0978,41000000.0
2009-11-30 16:05:00,2.09756,2.09827,2.09742,2.09787,44000000.0
2009-11-30 16:10:00,2.09792,2.09856,2.09751,2.09822,44000000.0
2009-11-30 16:15:00,2.09865,2.09935,2.09839,2.09935,41000000.0
2009-11-30 16:20:00,2.09968,2.10101,2.0996,2.10101,38000000.0
2009-11-30 16:25:00,2.10098,2.10098,2.10006,2.10039,43000000.0
2009-11-30 16:30:00,2.10121,2.10259,2.10121,2.10202,42000000.0
2009-11-30 16:35:00,2.10183,2.1023,2.10034,2.10205,35000000.0
2009-11-30 16:40:00,2.10214,2.10321,2.10023,2.10086,42000000.0
2009-11-30 16:45:00,2.10106,2.1015,2.1003,2.10074,47000000.0
2009-11-30 16:50:00,2.101,2.10115,2.10001,2.10011,39000000.0
2009-11-30 16:55:00,2.09968,2.10057,2.09906,2.10021,41000000.0
2009-11-30 17:00:00,2.09983,2.1001,2.09768,2.09989,34000000.0
2009-11-30 17:05:00,2.10003,2.10038,2.09863,2.09895,44000000.0
2009-11-30 17:10:00,2.09916,2.0993,2.09864,2.09882,40000000.0
2009-11-30 17:15:00,2.09887,2.09929,2.09785,2.09929,36000000.0
2009-11-30 17:20:00,2.09945,2.09947,2.09866,2.09916,41000000.0
2009-11-30 17:25:00,2.09934,2.09934,2.09718,2.09718,38000000.0
2009-11-30 17:30:00,2.09732,2.09832,2.09692,2.09832,42000000.0
2009-11-30 17:35:00,2.09833,2.09872,2.09818,2.09824,36000000.0
2009-11-30 17:40:00,2.09794,2.09924,2.09782,2.09849,45000000.0
2009-11-30 17:45:00,2.09853,2.09935,2.09722,2.09809,37000000.0
2009-11-30 17:50:00,2.09821,2.09856,2.09792,2.09838,42000000.0
2009-11-30 17:55:00,2.09858,2.09906,2.09791,2.09824,39000000.0
2009-11-30 18:00:00,2.09821,2.10051,2.09821,2.09984,41000000.0
2009-11-30 18:05:00,2.09992,2.09999,2.09685,2.097,44000000.0
2009-11-30 18:10:00,2.09691,2.09771,2.0965,2.09761,49000000.0
2009-11-30 18:15:00,2.09741,2.10038,2.09702,2.09984,42000000.0
2009-11-30 18:20:00,2.0991,2.09928,2.09654,2.09928,47000000.0
2009-11-30 18:25:00,2.09908,2.09936,2.0983,2.09904,36000000.0
2009-11-30 18:30:00,2.0993,2.09965,2.09853,2.0986,46000000.0
2009-11-30 18:35:00,2.0985,2.09967,2.0985,2.09964,38000000.0
2009-11-30 18:40:00,2.09942,2.09949,2.09643,2.09715,41000000.0
2009-11-30 18:45:00,2.09712,2.09868,2.09697,2.09861,44000000.0
2009-11-30 18:50:00,2.09893,2.09902,2.09806,2.09837,36000000.0
2009-11-30 18:55:00,2.0985,2.09863,2.09711,2.09711,36000000.0
2009-11-30 19:00:00,2.09704,2.09813,2.09704,2.09776,36000000.0
2009-11-30 19:05:00,2.09764,2.09931,2.09764,2.09911,40000000.0
2009-11-30 19:10:00,2.09892,2.09926,2.09735,2.09923,38000000.0
2009-11-30 19:15:00,2.09907,2.09907,2.09632,2.09649,42000000.0
2009-11-30 19:20:00,2.09671,2.09726,2.09659,2.09674,49000000.0
2009-11-30 19:25:00,2.09669,2.09766,2.0965,2.09766,41000000.0
2009-11-30 19:30:00,2.09798,2.0992,2.09791,2.099,34000000.0
2009-11-30 19:35:00,2.09926,2.1,2.09896,2.09958,38000000.0
2009-11-30 19:40:00,2.09989,2.10001,2.09894,2.09894,36000000.0
2009-11-30 19:45:00,2.09902,2.09941,2.09854,2.09866,37000000.0
2009-11-30 19:50:00,2.09842,2.09949,2.09804,2.09924,36000000.0
2009-11-30 19:55:00,2.09911,2.10103,2.09909,2.10058,41000000.0
2009-11-30 20:00:00,2.10055,2.10158,2.10025,2.10129,36000000.0
2009-11-30 20:05:00,2.10129,2.10248,2.10087,2.10248,36000000.0
2009-11-30 20:10:00,2.10199,2.10219,2.10113,2.10139,39000000.0
2009-11-30 20:15:00,2.10135,2.10197,2.1009,2.1009,42000000.0
2009-11-30 20:20:00,2.10111,2.10111,2.09982,2.09992,34000000.0
2009-11-30 20:25:00,2.09976,2.10098,2.09976,2.10089,39000000.0
2009-11-30 20:30:00,2.10076,2.10081,2.09921,2.1001,37000000.0
2009-11-30 20:35:00,2.09988,2.10095,2.09988,2.10023,38000000.0
2009-11-30 20:40:00,2.10083,2.10245,2.10083,2.10241,34000000.0
2009-11-30 20:45:00,2.10244,2.1029,2.10233,2.10256,43000000.0
2009-11-30 20:50:00,2.10233,2.10233,2.09959,2.10027,29000000.0
2009-11-30 20:55:00,2.10039,2.10039,2.09915,2.09961,31000000.0
2009-11-30 21:00:00,2.09989,2.10067,2.09967,2.09968,34000000.0
2009-11-30 21:05:00,2.09995,2.1004,2.09972,2.09998,44000000.0
2009-11-30 21:10:00,2.10003,2.10052,2.09997,2.10025,32000000.0
2009-11-30 21:15:00,2.10005,2.10054,2.0994,2.10048,33000000.0
2009-11-30 21:20:00,2.10045,2.10055,2.10002,2.10011,35000000.0
2009-11-30 21:25:00,2.10036,2.10126,2.10036,2.10065,36000000.0
2009-11-30 21:30:00,2.10064,2.10064,2.09966,2.10004,41000000.0
2009-11-30 21:35:00,2.09982,2.10013,2.09933,2.09957,44000000.0
2009-11-30 21:40:00,2.0995,2.09974,2.09934,2.09972,33000000.0
2009-11-30 21:45:00,2.0996,2.0996,2.09842,2.0989,36000000.0
2009-11-30 21:50:00,2.09902,2.09902,2.09762,2.09856,34000000.0
2009-11-30 21:55:00,2.09859,2.09874,2.0979,2.09852,37000000.0
2009-11-30 22:00:00,2.09834,2.09867,2.09762,2.0982,44000000.0
2009-11-30 22:05:00,2.09818,2.10002,2.09809,2.09963,37000000.0
2009-11-30 22:10:00,2.09978,2.09995,2.0989,2.09908,40000000.0
2009-11-30 22:15:00,2.09899,2.09899,2.09691,2.09774,36000000.0
2009-11-30 22:20:00,2.09755,2.09841,2.09741,2.09841,34000000.0
2009-11-30 22:25:00,2.09822,2.09884,2.09804,2.09849,39000000.0
2009-11-30 22:30:00,2.09831,2.09879,2.0972,2.09768,37000000.0
2009-11-30 22:35:00,2.09748,2.09748,2.09557,2.09557,42000000.0
2009-11-30 22:40:00,2.09539,2.09644,2.09539,2.09637,34000000.0
2009-11-30 22:45:00,2.09627,2.09632,2.09526,2.09526,39000000.0
2009-11-30 22:50:00,2.09565,2.09645,2.09565,2.09565,34000000.0
2009-11-30 22:55:00,2.09565,2.09601,2.09526,2.09567,37000000.0
2009-11-30 23:00:00,2.0957,2.0957,2.09483,2.09501,38000000.0
2009-11-30 23:05:00,2.09532,2.09547,2.09472,2.09497,38000000.0
2009-11-30 23:10:00,2.09496,2.09562,2.09423,2.09562,37000000.0
2009-11-30 23:15:00,2.09558,2.0962,2.09526,2.09584,38000000.0
2009-11-30 23:20:00,2.09592,2.0963,2.09534,2.09624,38000000.0
2009-11-30 23:25:00,2.09636,2.09691,2.09619,2.09631,42000000.0
2009-11-30 23:30:00,2.09633,2.09665,2.09586,2.09592,42000000.0
2009-11-30 23:35:00,2.09592,2.09708,2.09587,2.09677,38000000.0
2009-11-30 23:40:00,2.09705,2.09714,2.0944,2.0944,31000000.0
2009-11-30 23:45:00,2.09403,2.09521,2.09402,2.09521,40000000.0
2009-11-30 23:50:00,2.09587,2.09632,2.09404,2.09535,41000000.0
2009-11-30 23:55:00,2.09485,2.0961,2.09334,2.09334,35000000.0
2009-12-01 00:00:00,2.09357,2.095,2.09357,2.09497,36000000.0
2009-12-01 00:05:00,2.09508,2.09534,2.09445,2.09459,42000000.0
2009-12-01 00:10:00,2.09463,2.095,2.09438,2.09451,42000000.0
2009-12-01 00:15:00,2.0948,2.09493,2.09354,2.09412,36000000.0
2009-12-01 00:20:00,2.09408,2.09449,2.09384,2.09435,42000000.0
2009-12-01 00:25:00,2.09444,2.09444,2.09137,2.09168,39000000.0
2009-12-01 00:30:00,2.09177,2.09197,2.091,2.09131,39000000.0
2009-12-01 00:35:00,2.09173,2.09183,2.08841,2.08887,35000000.0
2009-12-01 00:40:00,2.08898,2.08898,2.08724,2.08733,39000000.0
2009-12-01 00:45:00,2.08745,2.09275,2.08745,2.09275,33000000.0
2009-12-01 00:50:00,2.09283,2.09316,2.09217,2.0924,36000000.0
2009-12-01 00:55:00,2.09242,2.09298,2.09236,2.09247,37000000.0
2009-12-01 01:00:00,2.09258,2.09368,2.09255,2.09285,42000000.0
2009-12-01 01:05:00,2.09285,2.09296,2.09235,2.09243,38000000.0
2009-12-01 01:10:00,2.09279,2.09525,2.09236,2.09265,37000000.0
2009-12-01 01:15:00,2.09334,2.09415,2.09334,2.09337,36000000.0
2009-12-01 01:20:00,2.09336,2.09416,2.09331,2.09343,40000000.0
2009-12-01 01:25:00,2.0935,2.0945,2.0935,2.09429,36000000.0
2009-12-01 01:30:00,2.09408,2.09457,2.09381,2.09441,37000000.0
2009-12-01 01:35:00,2.09444,2.09444,2.09328,2.0933,38000000.0
2009-12-01 01:40:00,2.09343,2.09362,2.09261,2.09316,42000000.0
2009-12-01 01:45:00,2.09327,2.09435,2.09323,2.09405,35000000.0
2009-12-01 01:50:00,2.09403,2.09475,2.09343,2.09343,38000000.0
2009-12-01 01:55:00,2.09356,2.09374,2.09174,2.09363,35000000.0
2009-12-01 02:00:00,2.09369,2.09439,2.09358,2.0938,63000000.0
2009-12-01 02:05:00,2.09386,2.09417,2.09375,2.09383,55000000.0
2009-12-01 02:10:00,2.09387,2.09595,2.09357,2.09576,40000000.0
2009-12-01 02:15:00,2.09607,2.09645,2.09588,2.09603,40000000.0
2009-12-01 02:20:00,2.09603,2.09729,2.09589,2.09661,48000000.0
2009-12-01 02:25:00,2.0966,2.09663,2.09624,2.09633,69000000.0
2009-12-01 02:30:00,2.09629,2.097,2.09625,2.09631,57000000.0
2009-12-01 02:35:00,2.09614,2.09658,2.09582,2.0962,45000000.0
2009-12-01 02:40:00,2.09626,2.09761,2.09594,2.09725,40000000.0
2009-12-01 02:45:00,2.09722,2.09811,2.09705,2.09796,39000000.0
2009-12-01 02:50:00,2.09791,2.09791,2.09585,2.09591,33000000.0
2009-12-01 02:55:00,2.09577,2.09634,2.09537,2.09584,54000000.0
2009-12-01 03:00:00,2.09622,2.09726,2.09561,2.09561,36000000.0
2009-12-01 03:05:00,2.09546,2.09588,2.09453,2.09453,38000000.0
2009-12-01 03:10:00,2.0946,2.09541,2.0946,2.09541,51000000.0
2009-12-01 03:15:00,2.09545,2.09603,2.09515,2.09537,32000000.0
2009-12-01 03:20:00,2.09539,2.09539,2.093,2.09435,37000000.0
2009-12-01 03:25:00,2.09441,2.09497,2.09436,2.09493,52000000.0
2009-12-01 03:30:00,2.09496,2.09599,2.09477,2.09553,43000000.0
2009-12-01 03:35:00,2.09524,2.09598,2.09497,2.09547,41000000.0
2009-12-01 03:40:00,2.09596,2.09678,2.09483,2.09632,39000000.0
2009-12-01 03:45:00,2.09641,2.09641,2.09541,2.09573,57000000.0
2009-12-01 03:50:00,2.09611,2.09647,2.09528,2.09628,38000000.0
2009-12-01 03:55:00,2.09594,2.09666,2.09526,2.09649,46000000.0
2009-12-01 04:00:00,2.09672,2.09714,2.09606,2.0962,72000000.0
2009-12-01 04:05:00,2.09624,2.09631,2.09446,2.09551,40000000.0
2009-12-01 04:10:00,2.09541,2.09601,2.09487,2.09493,40000000.0
2009-12-01 04:15:00,2.0941,2.0941,2.09342,2.09406,64000000.0
2009-12-01 04:20:00,2.09324,2.09441,2.09324,2.09395,43000000.0
2009-12-01 04:25:00,2.09375,2.09384,2.09312,2.09332,56000000.0
2009-12-01 04:30:00,2.09341,2.09378,2.09236,2.09327,72000000.0
2009-12-01 04:35:00,2.09316,2.09345,2.09287,2.09287,34000000.0
2009-12-01 04:40:00,2.09305,2.09404,2.09305,2.09347,39000000.0
2009-12-01 04:45:00,2.0935,2.09361,2.09256,2.09256,37000000.0
2009-12-01 04:50:00,2.09239,2.09377,2.09239,2.09374,50000000.0
2009-12-01 04:55:00,2.09365,2.09468,2.09365,2.094,49000000.0
2009-12-01 05:00:00,2.09402,2.09466,2.09402,2.09435,38000000.0
2009-12-01 05:05:00,2.09446,2.09519,2.09421,2.095,53000000.0
2009-12-01 05:10:00,2.09486,2.09548,2.09466,2.09525,57000000.0
2009-12-01 05:15:00,2.09518,2.0963,2.09477,2.09619,49000000.0
2009-12-01 05:20:00,2.09615,2.09627,2.0942,2.09434,107000000.0
2009-12-01 05:25:00,2.09415,2.09415,2.09278,2.09278,125000000.0
2009-12-01 05:30:00,2.09256,2.09732,2.09256,2.09514,43000000.0
2009-12-01 05:35:00,2.09524,2.0958,2.09238,2.09269,54000000.0
2009-12-01 05:40:00,2.09254,2.09287,2.09158,2.09158,47000000.0
2009-12-01 05:45:00,2.09113,2.09167,2.08909,2.08957,57000000.0
2009-12-01 05:50:00,2.09033,2.09071,2.08997,2.09061,82000000.0
2009-12-01 05:55:00,2.09105,2.09121,2.08991,2.09046,86000000.0
2009-12-01 06:00:00,2.09058,2.09147,2.0903,2.09091,87000000.0
2009-12-01 06:05:00,2.09128,2.09233,2.09063,2.09063,45000000.0
2009-12-01 06:10:00,2.09036,2.09036,2.08877,2.08983,48000000.0
2009-12-01 06:15:00,2.08962,2.08964,2.0882,2.0882,61000000.0
2009-12-01 06:20:00,2.08827,2.08918,2.0881,2.08846,72000000.0
2009-12-01 06:25:00,2.08796,2.08796,2.08619,2.08619,37000000.0
2009-12-01 06:30:00,2.08609,2.08674,2.08593,2.08594,88000000.0
2009-12-01 06:35:00,2.08597,2.08734,2.08597,2.0871,45000000.0
2009-12-01 06:40:00,2.0866,2.08736,2.08633,2.08712,39000000.0
2009-12-01 06:45:00,2.08716,2.09087,2.08712,2.09018,41000000.0
2009-12-01 06:50:00,2.08996,2.08996,2.08885,2.08937,46000000.0
2009-12-01 06:55:00,2.08932,2.08961,2.08864,2.08881,66000000.0
2009-12-01 07:00:00,2.0888,2.08899,2.08812,2.08824,56000000.0
2009-12-01 07:05:00,2.08819,2.08883,2.08794,2.08794,59000000.0
2009-12-01 07:10:00,2.08818,2.08851,2.08782,2.08784,61000000.0
2009-12-01 07:15:00,2.08781,2.08843,2.0878,2.08802,49000000.0
2009-12-01 07:20:00,2.08787,2.08878,2.08754,2.08869,55000000.0
2009-12-01 07:25:00,2.08897,2.08999,2.08897,2.0898,106000000.0
2009-12-01 07:30:00,2.08963,2.09038,2.08932,2.08941,76000000.0
2009-12-01 07:35:00,2.08973,2.08982,2.08867,2.08895,54000000.0
2009-12-01 07:40:00,2.08928,2.08974,2.08903,2.08927,82000000.0
2009-12-01 07:45:00,2.08922,2.0895,2.08872,2.0893,77000000.0
2009-12-01 07:50:00,2.08874,2.0889,2.08773,2.08807,97000000.0
2009-12-01 07:55:00,2.08857,2.08857,2.0872,2.08739,101000000.0
2009-12-01 08:00:00,2.08746,2.08788,2.08739,2.08742,106000000.0
2009-12-01 08:05:00,2.08753,2.08889,2.08753,2.08791,93000000.0
2009-12-01 08:10:00,2.08834,2.08881,2.08785,2.08819,118000000.0
2009-12-01 08:15:00,2.08829,2.08839,2.08674,2.08736,94000000.0
2009-12-01 08:20:00,2.08745,2.08856,2.08727,2.08834,101000000.0
2009-12-01 08:25:00,2.08842,2.08893,2.08824,2.08828,154000000.0
2009-12-01 08:30:00,2.08828,2.0904,2.08784,2.0904,216000000.0
2009-12-01 08:35:00,2.09032,2.09061,2.08941,2.09027,120000000.0
2009-12-01 08:40:00,2.09018,2.09099,2.08906,2.09099,123000000.0
2009-12-01 08:45:00,2.09076,2.09124,2.09,2.09106,148000000.0
2009-12-01 08:50:00,2.09125,2.09225,2.09095,2.09136,232000000.0
2009-12-01 08:55:00,2.09186,2.0923,2.09108,2.09146,129000000.0
2009-12-01 09:00:00,2.09166,2.09175,2.09007,2.09022,98000000.0
2009-12-01 09:05:00,2.09002,2.09014,2.08953,2.08969,129000000.0
2009-12-01 09:10:00,2.09002,2.09004,2.08928,2.08929,216000000.0
2009-12-01 09:15:00,2.08886,2.0889,2.08754,2.08774,232000000.0
2009-12-01 09:20:00,2.08756,2.08798,2.08684,2.08798,273000000.0
2009-12-01 09:25:00,2.08837,2.0886,2.08783,2.08793,194000000.0
2009-12-01 09:30:00,2.08771,2.08895,2.08768,2.08895,151000000.0
2009-12-01 09:35:00,2.08897,2.08924,2.08814,2.08852,228000000.0
2009-12-01 09:40:00,2.08857,2.08867,2.0881,2.08827,226000000.0
2009-12-01 09:45:00,2.08846,2.08942,2.08817,2.08859,136000000.0
2009-12-01 09:50:00,2.08853,2.08874,2.08815,2.08845,196000000.0
2009-12-01 09:55:00,2.0883,2.08858,2.08751,2.08838,190000000.0
2009-12-01 10:00:00,2.08802,2.08802,2.08643,2.08671,196000000.0
2009-12-01 10:05:00,2.08695,2.08695,2.0851,2.08597,232000000.0
2009-12-01 10:10:00,2.0857,2.08611,2.08505,2.08531,303000000.0
2009-12-01 10:15:00,2.08526,2.08578,2.0845,2.08578,225000000.0
2009-12-01 10:20:00,2.08598,2.08625,2.08562,2.08595,233000000.0
2009-12-01 10:25:00,2.08604,2.08609,2.08495,2.08528,301000000.0
2009-12-01 10:30:00,2.0852,2.0855,2.08376,2.08376,157000000.0
2009-12-01 10:35:00,2.08378,2.08586,2.0837,2.08586,140000000.0
2009-12-01 10:40:00,2.0857,2.08654,2.08526,2.08547,139000000.0
2009-12-01 10:45:00,2.08545,2.08546,2.08438,2.08527,165000000.0
2009-12-01 10:50:00,2.08482,2.08494,2.08002,2.08009,206000000.0
2009-12-01 10:55:00,2.08009,2.08017,2.07898,2.07947,176000000.0
2009-12-01 11:00:00,2.07945,2.07945,2.07676,2.07707,178000000.0
2009-12-01 11:05:00,2.0774,2.07812,2.07714,2.0777,142000000.0
2009-12-01 11:10:00,2.07781,2.07828,2.07732,2.07732,236000000.0
2009-12-01 11:15:00,2.07683,2.07749,2.07658,2.07694,218000000.0
2009-12-01 11:20:00,2.07672,2.07681,2.07361,2.07392,229000000.0
2009-12-01 11:25:00,2.07366,2.07443,2.07366,2.07437,183000000.0
2009-12-01 11:30:00,2.0745,2.07562,2.07422,2.07552,173000000.0
2009-12-01 11:35:00,2.07536,2.07639,2.07534,2.07602,231000000.0
2009-12-01 11:40:00,2.0759,2.07592,2.0746,2.07475,185000000.0
2009-12-01 11:45:00,2.07476,2.07495,2.07433,2.07468,169000000.0
2009-12-01 11:50:00,2.07448,2.07506,2.07385,2.07487,188000000.0
2009-12-01 11:55:00,2.07529,2.07604,2.07523,2.07577,200000000.0
2009-12-01 12:00:00,2.07572,2.07636,2.07551,2.07559,150000000.0
2009-12-01 12:05:00,2.07563,2.07655,2.07552,2.07632,112000000.0
2009-12-01 12:10:00,2.07649,2.07661,2.07435,2.07451,149000000.0
2009-12-01 12:15:00,2.0745,2.0748,2.07317,2.07317,180000000.0
2009-12-01 12:20:00,2.07239,2.07316,2.06854,2.07017,178000000.0
2009-12-01 12:25:00,2.06984,2.07006,2.06613,2.0666,208000000.0
2009-12-01 12:30:00,2.06626,2.06852,2.06626,2.06842,188000000.0
2009-12-01 12:35:00,2.06857,2.06967,2.06852,2.06967,110000000.0
2009-12-01 12:40:00,2.07013,2.07033,2.06957,2.06981,82000000.0
2009-12-01 12:45:00,2.06964,2.07029,2.06961,2.07002,160000000.0
2009-12-01 12:50:00,2.0697,2.06999,2.06944,2.06944,129000000.0
2009-12-01 12:55:00,2.06942,2.06975,2.06936,2.0697,131000000.0
2009-12-01 13:00:00,2.06962,2.07007,2.06951,2.06963,91000000.0
2009-12-01 13:05:00,2.06971,2.07109,2.06971,2.07071,126000000.0
2009-12-01 13:10:00,2.07063,2.07163,2.07055,2.07146,104000000.0
2009-12-01 13:15:00,2.07127,2.07137,2.07004,2.07046,141000000.0
2009-12-01 13:20:00,2.07073,2.07094,2.07034,2.07066,165000000.0
2009-12-01 13:25:00,2.07074,2.07137,2.07022,2.07022,128000000.0
2009-12-01 13:30:00,2.06998,2.07054,2.06888,2.06888,118000000.0
2009-12-01 13:35:00,2.06857,2.0694,2.06841,2.06927,143000000.0
2009-12-01 13:40:00,2.06927,2.07018,2.06909,2.07018,145000000.0
2009-12-01 13:45:00,2.07,2.07174,2.07,2.07114,101000000.0
2009-12-01 13:50:00,2.07126,2.07197,2.07023,2.07031,144000000.0
2009-12-01 13:55:00,2.07046,2.07098,2.07012,2.07098,144000000.0
2009-12-01 14:00:00,2.07075,2.07079,2.07027,2.07079,124000000.0
2009-12-01 14:05:00,2.0706,2.07114,2.07055,2.07064,128000000.0
2009-12-01 14:10:00,2.07053,2.0712,2.07023,2.07083,104000000.0
2009-12-01 14:15:00,2.07095,2.07138,2.07084,2.07106,86000000.0
2009-12-01 14:20:00,2.07071,2.07109,2.07018,2.07109,84000000.0
2009-12-01 14:25:00,2.07093,2.07197,2.07093,2.07195,75000000.0
2009-12-01 14:30:00,2.07214,2.07269,2.072,2.072,61000000.0
2009-12-01 14:35:00,2.07212,2.07261,2.07177,2.07177,41000000.0
2009-12-01 14:40:00,2.0717,2.07184,2.07102,2.0716,40000000.0
2009-12-01 14:45:00,2.07168,2.07253,2.07148,2.07165,40000000.0
2009-12-01 14:50:00,2.07139,2.07228,2.07139,2.07215,37000000.0
2009-12-01 14:55:00,2.07217,2.07277,2.07189,2.07264,35000000.0
2009-12-01 15:00:00,2.0729,2.0729,2.07213,2.07244,37000000.0
2009-12-01 15:05:00,2.07262,2.07306,2.07232,2.07255,41000000.0
2009-12-01 15:10:00,2.0729,2.07597,2.0729,2.07568,37000000.0
2009-12-01 15:15:00,2.0762,2.07632,2.07533,2.07533,43000000.0
2009-12-01 15:20:00,2.07506,2.07568,2.0738,2.075,42000000.0
2009-12-01 15:25:00,2.07502,2.07585,2.07498,2.0756,39000000.0
2009-12-01 15:30:00,2.07506,2.07593,2.07481,2.07497,43000000.0
2009-12-01 15:35:00,2.07534,2.07626,2.07412,2.07551,39000000.0
2009-12-01 15:40:00,2.07535,2.07535,2.07426,2.07491,40000000.0
2009-12-01 15:45:00,2.07479,2.07582,2.07401,2.07582,38000000.0
2009-12-01 15:50:00,2.07537,2.07636,2.07524,2.07557,42000000.0
2009-12-01 15:55:00,2.07552,2.0756,2.07428,2.07477,43000000.0
2009-12-01 16:00:00,2.07472,2.07496,2.07435,2.07448,42000000.0
2009-12-01 16:05:00,2.07507,2.07682,2.07507,2.07669,44000000.0
2009-12-01 16:10:00,2.07719,2.07732,2.07508,2.07636,44000000.0
2009-12-01 16:15:00,2.07643,2.07665,2.07563,2.07626,43000000.0
2009-12-01 16:20:00,2.07593,2.07655,2.07571,2.07645,43000000.0
2009-12-01 16:25:00,2.07683,2.07824,2.07676,2.07791,43000000.0
2009-12-01 16:30:00,2.07778,2.07879,2.07713,2.07879,42000000.0
2009-12-01 16:35:00,2.07876,2.0791,2.07791,2.07834,35000000.0
2009-12-01 16:40:00,2.07824,2.07876,2.07821,2.07876,42000000.0
2009-12-01 16:45:00,2.07869,2.07869,2.07722,2.07746,47000000.0
2009-12-01 16:50:00,2.07765,2.07852,2.07732,2.07842,37000000.0
2009-12-01 16:55:00,2.07808,2.07828,2.07619,2.07619,41000000.0
2009-12-01 17:00:00,2.07743,2.07905,2.07484,2.07597,34000000.0
2009-12-01 17:05:00,2.07603,2.07869,2.07579,2.07847,44000000.0
2009-12-01 17:10:00,2.07882,2.07959,2.07783,2.07869,40000000.0
2009-12-01 17:15:00,2.07879,2.07918,2.07689,2.07706,36000000.0
2009-12-01 17:20:00,2.07725,2.07725,2.07519,2.07546,41000000.0
2009-12-01 17:25:00,2.07505,2.07679,2.0748,2.07643,38000000.0
2009-12-01 17:30:00,2.07658,2.07672,2.07612,2.0766,47000000.0
2009-12-01 17:35:00,2.07633,2.07694,2.07607,2.07677,36000000.0
2009-12-01 17:40:00,2.07665,2.07669,2.07624,2.07669,45000000.0
2009-12-01 17:45:00,2.07678,2.07706,2.07635,2.07643,37000000.0
2009-12-01 17:50:00,2.07627,2.07627,2.07559,2.07616,37000000.0
2009-12-01 17:55:00,2.07607,2.07635,2.07536,2.07615,39000000.0
2009-12-01 18:00:00,2.07614,2.07751,2.07594,2.0763,37000000.0
2009-12-01 18:05:00,2.07624,2.07652,2.07512,2.07537,44000000.0
2009-12-01 18:10:00,2.07572,2.07572,2.07412,2.07428,44000000.0
2009-12-01 18:15:00,2.07432,2.0745,2.07296,2.07315,42000000.0
2009-12-01 18:20:00,2.07325,2.07325,2.07023,2.07178,47000000.0
2009-12-01 18:25:00,2.07187,2.07218,2.07134,2.07209,36000000.0
2009-12-01 18:30:00,2.07204,2.07227,2.07142,2.07146,46000000.0
2009-12-01 18:35:00,2.07155,2.07184,2.07133,2.07155,38000000.0
2009-12-01 18:40:00,2.07164,2.07237,2.07146,2.072,41000000.0
2009-12-01 18:45:00,2.07182,2.07188,2.07118,2.07188,44000000.0
2009-12-01 18:50:00,2.07159,2.0719,2.07081,2.07157,42000000.0
2009-12-01 18:55:00,2.07194,2.07264,2.07181,2.07246,36000000.0
2009-12-01 19:00:00,2.07246,2.07246,2.07086,2.07127,36000000.0
2009-12-01 19:05:00,2.07118,2.07274,2.07108,2.07274,40000000.0
2009-12-01 19:10:00,2.07289,2.07299,2.0708,2.07159,37000000.0
2009-12-01 19:15:00,2.07162,2.07224,2.0713,2.07145,42000000.0
2009-12-01 19:20:00,2.07131,2.07218,2.07131,2.072,41000000.0
2009-12-01 19:25:00,2.07233,2.07322,2.07228,2.07298,38000000.0
2009-12-01 19:30:00,2.07281,2.07292,2.07242,2.07266,37000000.0
2009-12-01 19:35:00,2.07302,2.07372,2.07286,2.07353,38000000.0
2009-12-01 19:40:00,2.07378,2.07506,2.07358,2.07506,36000000.0
2009-12-01 19:45:00,2.07586,2.07647,2.07434,2.07436,37000000.0
2009-12-01 19:50:00,2.07411,2.07417,2.07334,2.07346,36000000.0
2009-12-01 19:55:00,2.07317,2.07343,2.07238,2.07271,41000000.0
2009-12-01 20:00:00,2.07266,2.07303,2.07206,2.07253,39000000.0
2009-12-01 20:05:00,2.07241,2.07285,2.07176,2.07176,36000000.0
2009-12-01 20:10:00,2.07154,2.07205,2.07133,2.07205,39000000.0
2009-12-01 20:15:00,2.0719,2.07361,2.0717,2.07361,42000000.0
2009-12-01 20:20:00,2.07384,2.0748,2.07384,2.07463,34000000.0
2009-12-01 20:25:00,2.0746,2.07539,2.07459,2.07515,39000000.0
2009-12-01 20:30:00,2.07509,2.07522,2.07466,2.07486,37000000.0
2009-12-01 20:35:00,2.07473,2.07477,2.07398,2.07398,38000000.0
2009-12-01 20:40:00,2.07405,2.07466,2.07366,2.07439,34000000.0
2009-12-01 20:45:00,2.07444,2.07474,2.07428,2.07462,37000000.0
2009-12-01 20:50:00,2.0746,2.0746,2.07399,2.07413,29000000.0
2009-12-01 20:55:00,2.07385,2.07426,2.07376,2.07404,31000000.0
2009-12-01 21:00:00,2.07403,2.07408,2.07358,2.07366,34000000.0
2009-12-01 21:05:00,2.074,2.07431,2.07382,2.07387,44000000.0
2009-12-01 21:10:00,2.07411,2.07466,2.07376,2.07466,43000000.0
2009-12-01 21:15:00,2.07483,2.07556,2.07483,2.07556,33000000.0
2009-12-01 21:20:00,2.07559,2.07649,2.07536,2.07536,35000000.0
2009-12-01 21:25:00,2.07569,2.07613,2.07556,2.07601,36000000.0
2009-12-01 21:30:00,2.07582,2.07582,2.07538,2.07563,37000000.0
2009-12-01 21:35:00,2.07554,2.07597,2.07473,2.07597,44000000.0
2009-12-01 21:40:00,2.07588,2.07588,2.07471,2.07479,33000000.0
2009-12-01 21:45:00,2.07453,2.07491,2.07436,2.07445,41000000.0
2009-12-01 21:50:00,2.07484,2.07509,2.07453,2.07494,39000000.0
2009-12-01 21:55:00,2.07504,2.07517,2.0743,2.07496,37000000.0
2009-12-01 22:00:00,2.07475,2.07478,2.07361,2.07361,38000000.0
2009-12-01 22:05:00,2.07343,2.07347,2.073,2.07326,37000000.0
2009-12-01 22:10:00,2.07313,2.0733,2.0718,2.0718,40000000.0
2009-12-01 22:15:00,2.07178,2.07211,2.06998,2.07197,36000000.0
2009-12-01 22:20:00,2.07206,2.07241,2.07181,2.07216,36000000.0
2009-12-01 22:25:00,2.07211,2.07311,2.07209,2.07219,45000000.0
2009-12-01 22:30:00,2.0723,2.07432,2.0723,2.07432,37000000.0
2009-12-01 22:35:00,2.075,2.07588,2.07477,2.07529,42000000.0
2009-12-01 22:40:00,2.0753,2.07565,2.07502,2.07552,34000000.0
2009-12-01 22:45:00,2.0759,2.07617,2.07525,2.07561,39000000.0
2009-12-01 22:50:00,2.07516,2.07549,2.07466,2.07494,40000000.0
2009-12-01 22:55:00,2.07499,2.07536,2.07476,2.07476,34000000.0
2009-12-01 23:00:00,2.07479,2.07516,2.0738,2.07427,38000000.0
2009-12-01 23:05:00,2.07413,2.07477,2.07413,2.07468,35000000.0
2009-12-01 23:10:00,2.0748,2.07505,2.07368,2.07368,37000000.0
2009-12-01 23:15:00,2.07295,2.07424,2.07287,2.07422,38000000.0
2009-12-01 23:20:00,2.07523,2.07722,2.07523,2.0771,38000000.0
2009-12-01 23:25:00,2.07698,2.07756,2.07614,2.07756,42000000.0
2009-12-01 23:30:00,2.07755,2.07766,2.07731,2.07737,42000000.0
2009-12-01 23:35:00,2.07729,2.07802,2.07716,2.0774,38000000.0
2009-12-01 23:40:00,2.07735,2.07761,2.0768,2.077,31000000.0
2009-12-01 23:45:00,2.07683,2.07702,2.07598,2.07701,40000000.0
2009-12-01 23:50:00,2.07699,2.07722,2.07536,2.07714,41000000.0
2009-12-01 23:55:00,2.07771,2.07822,2.07588,2.07588,35000000.0
2009-12-02 00:00:00,2.07611,2.07824,2.07611,2.07748,36000000.0
2009-12-02 00:05:00,2.07745,2.07745,2.07595,2.07595,42000000.0
2009-12-02 00:10:00,2.07587,2.07623,2.07562,2.07576,42000000.0
2009-12-02 00:15:00,2.0758,2.07587,2.07483,2.07513,36000000.0
2009-12-02 00:20:00,2.07527,2.0754,2.07484,2.07505,42000000.0
2009-12-02 00:25:00,2.07482,2.07506,2.07407,2.07447,39000000.0
2009-12-02 00:30:00,2.07467,2.07494,2.07367,2.07388,39000000.0
2009-12-02 00:35:00,2.07436,2.07476,2.07281,2.07364,35000000.0
2009-12-02 00:40:00,2.0735,2.07479,2.07349,2.07464,39000000.0
2009-12-02 00:45:00,2.07472,2.07561,2.07455,2.07517,33000000.0
2009-12-02 00:50:00,2.07528,2.07633,2.07499,2.07633,42000000.0
2009-12-02 00:55:00,2.07632,2.07674,2.07563,2.07642,36000000.0
2009-12-02 01:00:00,2.07659,2.07665,2.07554,2.07585,42000000.0
2009-12-02 01:05:00,2.07571,2.07644,2.07508,2.07579,34000000.0
2009-12-02 01:10:00,2.07567,2.07616,2.07511,2.07586,37000000.0
2009-12-02 01:15:00,2.07608,2.07616,2.07577,2.07581,36000000.0
2009-12-02 01:20:00,2.07573,2.07618,2.07573,2.07591,40000000.0
2009-12-02 01:25:00,2.07588,2.07609,2.07554,2.0759,36000000.0
2009-12-02 01:30:00,2.07633,2.07658,2.07609,2.0763,42000000.0
2009-12-02 01:35:00,2.07624,2.07624,2.07523,2.07582,38000000.0
2009-12-02 01:40:00,2.07603,2.07633,2.07554,2.07618,42000000.0
2009-12-02 01:45:00,2.07618,2.07646,2.07539,2.07646,35000000.0
2009-12-02 01:50:00,2.07653,2.07655,2.07559,2.07584,38000000.0
2009-12-02 01:55:00,2.07553,2.07603,2.0735,2.07603,38000000.0
2009-12-02 02:00:00,2.07592,2.07592,2.07509,2.07556,57000000.0
2009-12-02 02:05:00,2.07556,2.07559,2.07483,2.07545,55000000.0
2009-12-02 02:10:00,2.07521,2.07532,2.07492,2.07497,40000000.0
2009-12-02 02:15:00,2.07498,2.07575,2.07491,2.07544,40000000.0
2009-12-02 02:20:00,2.0753,2.07541,2.07477,2.07531,48000000.0
2009-12-02 02:25:00,2.07532,2.07541,2.07381,2.07393,69000000.0
2009-12-02 02:30:00,2.07415,2.0742,2.07355,2.07404,57000000.0
2009-12-02 02:35:00,2.07404,2.07471,2.07323,2.07452,45000000.0
2009-12-02 02:40:00,2.0744,2.0744,2.07301,2.07308,45000000.0
2009-12-02 02:45:00,2.07317,2.07376,2.07303,2.07365,39000000.0
2009-12-02 02:50:00,2.07365,2.07371,2.07298,2.07371,33000000.0
2009-12-02 02:55:00,2.07398,2.07432,2.07337,2.07407,54000000.0
2009-12-02 03:00:00,2.07384,2.07384,2.07332,2.07351,36000000.0
2009-12-02 03:05:00,2.07343,2.07343,2.07245,2.07264,38000000.0
2009-12-02 03:10:00,2.07267,2.07351,2.07267,2.07315,51000000.0
2009-12-02 03:15:00,2.07355,2.07364,2.07264,2.07281,37000000.0
2009-12-02 03:20:00,2.07295,2.07451,2.07204,2.07437,34000000.0
2009-12-02 03:25:00,2.07435,2.07592,2.07435,2.07572,52000000.0
2009-12-02 03:30:00,2.07563,2.07701,2.07521,2.07701,43000000.0
2009-12-02 03:35:00,2.07667,2.07681,2.0762,2.07623,40000000.0
2009-12-02 03:40:00,2.07633,2.07712,2.07581,2.07685,39000000.0
2009-12-02 03:45:00,2.07686,2.07686,2.07535,2.07605,57000000.0
2009-12-02 03:50:00,2.07625,2.07627,2.07547,2.07623,38000000.0
2009-12-02 03:55:00,2.07591,2.07637,2.0758,2.07605,46000000.0
2009-12-02 04:00:00,2.0763,2.0763,2.0753,2.07538,72000000.0
2009-12-02 04:05:00,2.0758,2.07649,2.07577,2.07632,45000000.0
2009-12-02 04:10:00,2.07642,2.07642,2.07592,2.07614,37000000.0
2009-12-02 04:15:00,2.07604,2.07615,2.07559,2.07559,64000000.0
2009-12-02 04:20:00,2.07517,2.07639,2.07498,2.07631,43000000.0
2009-12-02 04:25:00,2.07596,2.07657,2.0759,2.07611,56000000.0
2009-12-02 04:30:00,2.07616,2.07617,2.0748,2.075,69000000.0
2009-12-02 04:35:00,2.07494,2.07574,2.07494,2.07563,34000000.0
2009-12-02 04:40:00,2.07575,2.0759,2.07536,2.07536,39000000.0
2009-12-02 04:45:00,2.07535,2.07563,2.07491,2.0753,37000000.0
2009-12-02 04:50:00,2.07505,2.07515,2.07422,2.07422,50000000.0
2009-12-02 04:55:00,2.0743,2.07498,2.07416,2.07497,49000000.0
2009-12-02 05:00:00,2.07461,2.07461,2.07386,2.0739,38000000.0
2009-12-02 05:05:00,2.07388,2.07388,2.07284,2.07316,53000000.0
2009-12-02 05:10:00,2.07376,2.07435,2.07376,2.07412,57000000.0
2009-12-02 05:15:00,2.07405,2.07408,2.07238,2.07238,49000000.0
2009-12-02 05:20:00,2.07233,2.0731,2.07218,2.07294,107000000.0
2009-12-02 05:25:00,2.0728,2.07324,2.07262,2.07313,125000000.0
2009-12-02 05:30:00,2.07315,2.07364,2.07315,2.07341,43000000.0
2009-12-02 05:35:00,2.07341,2.07401,2.07278,2.07311,54000000.0
2009-12-02 05:40:00,2.07301,2.07333,2.07229,2.07243,47000000.0
2009-12-02 05:45:00,2.07246,2.07268,2.07223,2.07262,57000000.0
2009-12-02 05:50:00,2.07257,2.07272,2.07214,2.07257,82000000.0
2009-12-02 05:55:00,2.07271,2.0729,2.07232,2.07287,86000000.0
2009-12-02 06:00:00,2.07286,2.07296,2.07205,2.07263,87000000.0
2009-12-02 06:05:00,2.07254,2.07367,2.07236,2.07271,45000000.0
2009-12-02 06:10:00,2.0729,2.07298,2.07261,2.07292,48000000.0
2009-12-02 06:15:00,2.07289,2.07314,2.0725,2.0726,61000000.0
2009-12-02 06:20:00,2.07257,2.07268,2.07178,2.07268,72000000.0
2009-12-02 06:25:00,2.07303,2.07351,2.07295,2.07351,37000000.0
2009-12-02 06:30:00,2.07343,2.07376,2.07302,2.07376,88000000.0
2009-12-02 06:35:00,2.07368,2.07406,2.07318,2.07404,45000000.0
2009-12-02 06:40:00,2.07399,2.07514,2.07386,2.07514,39000000.0
2009-12-02 06:45:00,2.07493,2.07516,2.07299,2.07474,41000000.0
2009-12-02 06:50:00,2.07474,2.07487,2.07428,2.07471,46000000.0
2009-12-02 06:55:00,2.07462,2.07489,2.07394,2.0741,66000000.0
2009-12-02 07:00:00,2.07434,2.07514,2.07427,2.07514,56000000.0
2009-12-02 07:05:00,2.07507,2.07561,2.07437,2.07549,59000000.0
2009-12-02 07:10:00,2.0754,2.07577,2.07492,2.07494,61000000.0
2009-12-02 07:15:00,2.07431,2.07495,2.07388,2.07472,49000000.0
2009-12-02 07:20:00,2.07476,2.07511,2.07424,2.07511,61000000.0
2009-12-02 07:25:00,2.07508,2.07573,2.07413,2.07513,106000000.0
2009-12-02 07:30:00,2.07509,2.0752,2.07371,2.07376,76000000.0
2009-12-02 07:35:00,2.0734,2.07378,2.07288,2.07329,54000000.0
2009-12-02 07:40:00,2.07332,2.07382,2.07332,2.07378,82000000.0
2009-12-02 07:45:00,2.07354,2.07354,2.07222,2.07281,77000000.0
2009-12-02 07:50:00,2.07283,2.0731,2.07207,2.07266,97000000.0
2009-12-02 07:55:00,2.07264,2.07358,2.07251,2.073,101000000.0
2009-12-02 08:00:00,2.07296,2.07339,2.0729,2.07324,106000000.0
2009-12-02 08:05:00,2.07323,2.07346,2.0724,2.0724,93000000.0
2009-12-02 08:10:00,2.07251,2.07253,2.07164,2.07196,118000000.0
2009-12-02 08:15:00,2.07177,2.07181,2.07083,2.07109,94000000.0
2009-12-02 08:20:00,2.07124,2.07158,2.0711,2.07141,101000000.0
2009-12-02 08:25:00,2.07124,2.07235,2.07124,2.07164,154000000.0
2009-12-02 08:30:00,2.07156,2.07209,2.07126,2.07209,216000000.0
2009-12-02 08:35:00,2.07206,2.07212,2.07177,2.0719,120000000.0
2009-12-02 08:40:00,2.07233,2.07295,2.07227,2.07272,123000000.0
2009-12-02 08:45:00,2.07255,2.0726,2.07227,2.07245,148000000.0
2009-12-02 08:50:00,2.0724,2.07352,2.07205,2.07205,232000000.0
2009-12-02 08:55:00,2.07213,2.07248,2.07185,2.07209,129000000.0
2009-12-02 09:00:00,2.0722,2.07478,2.0722,2.07438,98000000.0
2009-12-02 09:05:00,2.07449,2.07515,2.0741,2.07414,129000000.0
2009-12-02 09:10:00,2.07417,2.07483,2.0734,2.07354,216000000.0
2009-12-02 09:15:00,2.07369,2.07421,2.0734,2.07385,232000000.0
2009-12-02 09:20:00,2.07381,2.07485,2.0738,2.07485,273000000.0
2009-12-02 09:25:00,2.07501,2.0757,2.07493,2.07566,194000000.0
2009-12-02 09:30:00,2.07567,2.07623,2.07487,2.07487,151000000.0
2009-12-02 09:35:00,2.07491,2.07633,2.07472,2.07512,228000000.0
2009-12-02 09:40:00,2.07509,2.07587,2.07457,2.07472,226000000.0
2009-12-02 09:45:00,2.07465,2.07465,2.07353,2.07431,136000000.0
2009-12-02 09:50:00,2.0742,2.07422,2.07218,2.07218,196000000.0
2009-12-02 09:55:00,2.07256,2.07292,2.07221,2.07227,190000000.0
2009-12-02 10:00:00,2.07184,2.0732,2.07184,2.07294,196000000.0
2009-12-02 10:05:00,2.07309,2.07353,2.07252,2.07315,232000000.0
2009-12-02 10:10:00,2.07296,2.07547,2.07282,2.07547,303000000.0
2009-12-02 10:15:00,2.07565,2.07571,2.07459,2.07476,225000000.0
2009-12-02 10:20:00,2.07467,2.0748,2.07324,2.07324,233000000.0
2009-12-02 10:25:00,2.07318,2.07392,2.07283,2.07302,301000000.0
2009-12-02 10:30:00,2.07306,2.0741,2.07294,2.07403,157000000.0
2009-12-02 10:35:00,2.0737,2.07374,2.07259,2.07259,140000000.0
2009-12-02 10:40:00,2.07272,2.07364,2.07272,2.07304,139000000.0
2009-12-02 10:45:00,2.07291,2.07343,2.07258,2.07343,165000000.0
2009-12-02 10:50:00,2.07347,2.07384,2.07309,2.07346,206000000.0
2009-12-02 10:55:00,2.07375,2.07409,2.07356,2.07402,176000000.0
2009-12-02 11:00:00,2.07401,2.07463,2.07247,2.07264,178000000.0
2009-12-02 11:05:00,2.07261,2.07413,2.07261,2.07375,142000000.0
2009-12-02 11:10:00,2.07369,2.07386,2.07266,2.07284,236000000.0
2009-12-02 11:15:00,2.07254,2.07287,2.07208,2.07245,218000000.0
2009-12-02 11:20:00,2.07244,2.07305,2.07215,2.07238,229000000.0
2009-12-02 11:25:00,2.07234,2.07276,2.07213,2.07214,183000000.0
2009-12-02 11:30:00,2.0721,2.07271,2.072,2.07239,173000000.0
2009-12-02 11:35:00,2.07246,2.07272,2.07199,2.07265,231000000.0
2009-12-02 11:40:00,2.07259,2.07266,2.07207,2.07213,185000000.0
2009-12-02 11:45:00,2.07227,2.07231,2.07189,2.07215,169000000.0
2009-12-02 11:50:00,2.07221,2.07237,2.07098,2.07102,188000000.0
2009-12-02 11:55:00,2.0711,2.07193,2.07105,2.07178,200000000.0
2009-12-02 12:00:00,2.0721,2.07251,2.07207,2.07236,150000000.0
2009-12-02 12:05:00,2.07252,2.07263,2.07202,2.07263,112000000.0
2009-12-02 12:10:00,2.07276,2.07319,2.07249,2.07281,149000000.0
2009-12-02 12:15:00,2.07259,2.07273,2.07209,2.07244,180000000.0
2009-12-02 12:20:00,2.0723,2.07275,2.07191,2.07227,178000000.0
2009-12-02 12:25:00,2.0723,2.07239,2.06909,2.06973,208000000.0
2009-12-02 12:30:00,2.07006,2.07245,2.07006,2.07245,188000000.0
2009-12-02 12:35:00,2.07251,2.07304,2.07251,2.073,110000000.0
2009-12-02 12:40:00,2.07273,2.07283,2.07227,2.07232,82000000.0
2009-12-02 12:45:00,2.07225,2.07273,2.07218,2.07231,160000000.0
2009-12-02 12:50:00,2.07231,2.07232,2.07163,2.07163,129000000.0
2009-12-02 12:55:00,2.0717,2.07186,2.07113,2.0715,131000000.0
2009-12-02 13:00:00,2.07156,2.07167,2.0699,2.0699,91000000.0
2009-12-02 13:05:00,2.06989,2.07081,2.06989,2.07081,126000000.0
2009-12-02 13:10:00,2.07082,2.07134,2.07082,2.071,104000000.0
2009-12-02 13:15:00,2.07073,2.07164,2.07073,2.07122,141000000.0
2009-12-02 13:20:00,2.07129,2.07164,2.07107,2.07158,165000000.0
2009-12-02 13:25:00,2.07162,2.07282,2.07116,2.07147,128000000.0
2009-12-02 13:30:00,2.07189,2.07287,2.07176,2.07226,118000000.0
2009-12-02 13:35:00,2.07209,2.07229,2.07114,2.07195,143000000.0
2009-12-02 13:40:00,2.07231,2.07334,2.07218,2.07334,145000000.0
2009-12-02 13:45:00,2.07367,2.07367,2.07284,2.07318,101000000.0
2009-12-02 13:50:00,2.07321,2.07324,2.07263,2.07324,144000000.0
2009-12-02 13:55:00,2.07318,2.07351,2.07293,2.07351,144000000.0
2009-12-02 14:00:00,2.07338,2.07401,2.07303,2.07401,124000000.0
2009-12-02 14:05:00,2.07386,2.07442,2.0735,2.07425,128000000.0
2009-12-02 14:10:00,2.07416,2.07433,2.07368,2.07368,104000000.0
2009-12-02 14:15:00,2.07354,2.07417,2.07312,2.07403,86000000.0
2009-12-02 14:20:00,2.07397,2.07426,2.07373,2.07375,84000000.0
2009-12-02 14:25:00,2.07369,2.07369,2.07324,2.07342,75000000.0
2009-12-02 14:30:00,2.07333,2.07373,2.0724,2.07322,61000000.0
2009-12-02 14:35:00,2.07326,2.07344,2.07235,2.07324,41000000.0
2009-12-02 14:40:00,2.07309,2.07429,2.07302,2.07417,40000000.0
2009-12-02 14:45:00,2.07409,2.07415,2.07308,2.07368,40000000.0
2009-12-02 14:50:00,2.07353,2.07386,2.0733,2.07375,37000000.0
2009-12-02 14:55:00,2.07363,2.0743,2.07363,2.07407,35000000.0
2009-12-02 15:00:00,2.07408,2.07408,2.07169,2.07338,37000000.0
2009-12-02 15:05:00,2.07341,2.07348,2.07273,2.07297,41000000.0
2009-12-02 15:10:00,2.07301,2.07375,2.07299,2.07299,37000000.0
2009-12-02 15:15:00,2.07364,2.07412,2.07314,2.07335,37000000.0
2009-12-02 15:20:00,2.07345,2.07373,2.07226,2.07226,42000000.0
2009-12-02 15:25:00,2.07228,2.0732,2.07226,2.0729,39000000.0
2009-12-02 15:30:00,2.07302,2.07314,2.07152,2.07156,39000000.0
2009-12-02 15:35:00,2.07166,2.07307,2.07084,2.0726,39000000.0
2009-12-02 15:40:00,2.07268,2.07317,2.07216,2.07255,40000000.0
2009-12-02 15:45:00,2.07312,2.07331,2.07251,2.07325,38000000.0
2009-12-02 15:50:00,2.0733,2.07461,2.0733,2.07396,42000000.0
2009-12-02 15:55:00,2.07412,2.07431,2.07347,2.07385,43000000.0
2009-12-02 16:00:00,2.07281,2.07281,2.07126,2.07179,41000000.0
2009-12-02 16:05:00,2.07178,2.0719,2.07124,2.07172,44000000.0
2009-12-02 16:10:00,2.07176,2.07248,2.07146,2.0724,44000000.0
2009-12-02 16:15:00,2.07242,2.07262,2.07181,2.07231,41000000.0
2009-12-02 16:20:00,2.07214,2.07251,2.07164,2.07175,43000000.0
2009-12-02 16:25:00,2.07182,2.07191,2.07069,2.07099,43000000.0
2009-12-02 16:30:00,2.07098,2.07209,2.07073,2.07099,42000000.0
2009-12-02 16:35:00,2.07102,2.07238,2.07091,2.07198,35000000.0
2009-12-02 16:40:00,2.07167,2.07208,2.07106,2.07203,42000000.0
2009-12-02 16:45:00,2.07202,2.07223,2.07164,2.07211,47000000.0
2009-12-02 16:50:00,2.07176,2.07181,2.07123,2.07181,40000000.0
2009-12-02 16:55:00,2.07149,2.0724,2.07043,2.07205,41000000.0
2009-12-02 17:00:00,2.07241,2.07241,2.06997,2.07159,34000000.0
2009-12-02 17:05:00,2.07125,2.07137,2.07041,2.07051,44000000.0
2009-12-02 17:10:00,2.0702,2.0702,2.06839,2.06884,40000000.0
2009-12-02 17:15:00,2.06886,2.06888,2.0684,2.06876,38000000.0
2009-12-02 17:20:00,2.06856,2.06873,2.06791,2.06804,41000000.0
2009-12-02 17:25:00,2.06808,2.06824,2.06789,2.06795,38000000.0
2009-12-02 17:30:00,2.06861,2.07038,2.06861,2.07036,42000000.0
2009-12-02 17:35:00,2.07009,2.07246,2.06977,2.07214,36000000.0
2009-12-02 17:40:00,2.07195,2.07196,2.0712,2.07196,45000000.0
2009-12-02 17:45:00,2.07193,2.07284,2.07164,2.07284,37000000.0
2009-12-02 17:50:00,2.07265,2.0732,2.0723,2.07302,37000000.0
2009-12-02 17:55:00,2.07287,2.07372,2.07287,2.07336,39000000.0
2009-12-02 18:00:00,2.0733,2.07436,2.07307,2.07363,37000000.0
2009-12-02 18:05:00,2.07336,2.07379,2.07296,2.07357,44000000.0
2009-12-02 18:10:00,2.07339,2.07602,2.07267,2.07602,44000000.0
2009-12-02 18:15:00,2.07815,2.07878,2.07633,2.07773,42000000.0
2009-12-02 18:20:00,2.07799,2.07911,2.0768,2.0786,47000000.0
2009-12-02 18:25:00,2.07866,2.07866,2.07753,2.078,36000000.0
2009-12-02 18:30:00,2.07784,2.07798,2.07755,2.07788,46000000.0
2009-12-02 18:35:00,2.0777,2.07841,2.0775,2.07838,38000000.0
2009-12-02 18:40:00,2.07834,2.07887,2.07797,2.07873,41000000.0
2009-12-02 18:45:00,2.0791,2.07954,2.0789,2.07936,44000000.0
2009-12-02 18:50:00,2.07955,2.07999,2.07825,2.07839,36000000.0
2009-12-02 18:55:00,2.07883,2.08025,2.07876,2.08025,36000000.0
2009-12-02 19:00:00,2.08028,2.08049,2.07792,2.07792,41000000.0
2009-12-02 19:05:00,2.07771,2.07899,2.07768,2.07858,40000000.0
2009-12-02 19:10:00,2.07882,2.0809,2.07868,2.08029,37000000.0
2009-12-02 19:15:00,2.0805,2.08122,2.07984,2.08122,42000000.0
2009-12-02 19:20:00,2.0814,2.08353,2.08134,2.08353,44000000.0
2009-12-02 19:25:00,2.08351,2.08358,2.08181,2.082,43000000.0
2009-12-02 19:30:00,2.08189,2.08271,2.08165,2.08244,34000000.0
2009-12-02 19:35:00,2.08227,2.08227,2.0812,2.08145,38000000.0
2009-12-02 19:40:00,2.08168,2.08196,2.08115,2.08124,36000000.0
2009-12-02 19:45:00,2.08137,2.08194,2.0808,2.08194,37000000.0
2009-12-02 19:50:00,2.08182,2.08182,2.08107,2.08176,36000000.0
2009-12-02 19:55:00,2.0816,2.08166,2.08083,2.08136,41000000.0
2009-12-02 20:00:00,2.08163,2.08205,2.081,2.08115,36000000.0
2009-12-02 20:05:00,2.08103,2.0818,2.08048,2.08153,36000000.0
2009-12-02 20:10:00,2.08151,2.0821,2.08143,2.08203,39000000.0
2009-12-02 20:15:00,2.08193,2.08224,2.08135,2.08208,42000000.0
2009-12-02 20:20:00,2.08208,2.0822,2.08139,2.08168,34000000.0
2009-12-02 20:25:00,2.08146,2.08169,2.08128,2.08133,39000000.0
2009-12-02 20:30:00,2.08134,2.08196,2.0812,2.08196,37000000.0
2009-12-02 20:35:00,2.08226,2.08291,2.08215,2.08268,38000000.0
2009-12-02 20:40:00,2.08281,2.08309,2.08208,2.08232,39000000.0
2009-12-02 20:45:00,2.08246,2.08265,2.08135,2.08135,37000000.0
2009-12-02 20:50:00,2.08111,2.08111,2.08009,2.08058,29000000.0
2009-12-02 20:55:00,2.08073,2.08113,2.08073,2.08113,31000000.0
2009-12-02 21:00:00,2.08131,2.08174,2.08064,2.08094,34000000.0
2009-12-02 21:05:00,2.08167,2.08219,2.0812,2.08124,44000000.0
2009-12-02 21:10:00,2.08114,2.0823,2.08103,2.08188,34000000.0
2009-12-02 21:15:00,2.08162,2.08223,2.08089,2.08205,34000000.0
2009-12-02 21:20:00,2.08193,2.08208,2.0816,2.08163,35000000.0
2009-12-02 21:25:00,2.0819,2.08281,2.0819,2.08281,36000000.0
2009-12-02 21:30:00,2.08284,2.08368,2.08275,2.08344,37000000.0
2009-12-02 21:35:00,2.08307,2.08311,2.08219,2.08222,44000000.0
2009-12-02 21:40:00,2.0822,2.08237,2.08191,2.08207,33000000.0
2009-12-02 21:45:00,2.08232,2.08277,2.08205,2.08277,36000000.0
2009-12-02 21:50:00,2.0828,2.0829,2.08221,2.08238,34000000.0
2009-12-02 21:55:00,2.08222,2.08243,2.0817,2.08225,37000000.0
2009-12-02 22:00:00,2.08271,2.08283,2.0819,2.08242,38000000.0
2009-12-02 22:05:00,2.08262,2.08316,2.08227,2.0831,41000000.0
2009-12-02 22:10:00,2.08265,2.08573,2.08245,2.08561,40000000.0
2009-12-02 22:15:00,2.08561,2.08561,2.0836,2.08508,38000000.0
2009-12-02 22:20:00,2.08551,2.08592,2.08455,2.08486,37000000.0
2009-12-02 22:25:00,2.08486,2.08543,2.08461,2.08543,39000000.0
2009-12-02 22:30:00,2.08502,2.08634,2.08502,2.086,37000000.0
2009-12-02 22:35:00,2.08615,2.08635,2.0858,2.0862,42000000.0
2009-12-02 22:40:00,2.08589,2.08597,2.08471,2.08478,34000000.0
2009-12-02 22:45:00,2.08474,2.08477,2.08408,2.08425,39000000.0
2009-12-02 22:50:00,2.08408,2.0843,2.08382,2.084,34000000.0
2009-12-02 22:55:00,2.08413,2.08445,2.08205,2.08205,34000000.0
2009-12-02 23:00:00,2.0821,2.08221,2.08126,2.08133,38000000.0
2009-12-02 23:05:00,2.08144,2.0828,2.08144,2.08262,35000000.0
2009-12-02 23:10:00,2.08261,2.08389,2.08232,2.08381,37000000.0
2009-12-02 23:15:00,2.08362,2.08362,2.08193,2.08241,38000000.0
2009-12-02 23:20:00,2.08221,2.0827,2.08189,2.0822,38000000.0
2009-12-02 23:25:00,2.0818,2.08303,2.08165,2.08211,42000000.0
2009-12-02 23:30:00,2.08229,2.0832,2.08205,2.0832,42000000.0
2009-12-02 23:35:00,2.08318,2.08318,2.08204,2.08216,38000000.0
2009-12-02 23:40:00,2.08218,2.08368,2.082,2.0836,31000000.0
2009-12-02 23:45:00,2.08354,2.08357,2.08182,2.08196,40000000.0
2009-12-02 23:50:00,2.08148,2.082,2.07964,2.08169,41000000.0
2009-12-02 23:55:00,2.08204,2.08251,2.08204,2.08205,35000000.0
2009-12-03 00:00:00,2.08129,2.08284,2.08121,2.0824,36000000.0
2009-12-03 00:05:00,2.08238,2.08263,2.08103,2.08117,42000000.0
2009-12-03 00:10:00,2.0808,2.08205,2.0808,2.08205,42000000.0
2009-12-03 00:15:00,2.08203,2.08224,2.08194,2.08207,36000000.0
2009-12-03 00:20:00,2.082,2.08212,2.08036,2.08087,42000000.0
2009-12-03 00:25:00,2.08091,2.08101,2.07943,2.08037,39000000.0
2009-12-03 00:30:00,2.08041,2.08052,2.07976,2.08025,39000000.0
2009-12-03 00:35:00,2.07984,2.08048,2.07965,2.07976,33000000.0
2009-12-03 00:40:00,2.0797,2.0802,2.07921,2.07977,39000000.0
2009-12-03 00:45:00,2.07973,2.07978,2.07939,2.07955,33000000.0
2009-12-03 00:50:00,2.0794,2.07974,2.07881,2.07954,36000000.0
2009-12-03 00:55:00,2.0794,2.07996,2.0794,2.07991,36000000.0
2009-12-03 01:00:00,2.08015,2.08039,2.07923,2.0798,42000000.0
2009-12-03 01:05:00,2.07969,2.07991,2.07904,2.07964,34000000.0
2009-12-03 01:10:00,2.0798,2.0798,2.07852,2.07852,39000000.0
2009-12-03 01:15:00,2.07858,2.07896,2.07832,2.0787,36000000.0
2009-12-03 01:20:00,2.07869,2.07974,2.07849,2.07932,40000000.0
2009-12-03 01:25:00,2.07953,2.07983,2.07798,2.07822,38000000.0
2009-12-03 01:30:00,2.07883,2.07937,2.07812,2.07812,37000000.0
2009-12-03 01:35:00,2.07823,2.07917,2.07823,2.079,38000000.0
2009-12-03 01:40:00,2.07953,2.07974,2.07903,2.07924,42000000.0
2009-12-03 01:45:00,2.07907,2.07958,2.07894,2.07953,35000000.0
2009-12-03 01:50:00,2.07914,2.0799,2.0788,2.07928,38000000.0
2009-12-03 01:55:00,2.07937,2.08051,2.07808,2.07956,35000000.0
2009-12-03 02:00:00,2.07898,2.07956,2.07836,2.07836,57000000.0
2009-12-03 02:05:00,2.0781,2.0782,2.07714,2.0778,55000000.0
2009-12-03 02:10:00,2.07778,2.0786,2.07761,2.07778,40000000.0
2009-12-03 02:15:00,2.07768,2.07794,2.07723,2.07792,40000000.0
2009-12-03 02:20:00,2.0779,2.07825,2.07696,2.07696,48000000.0
2009-12-03 02:25:00,2.07686,2.077,2.0763,2.07653,69000000.0
2009-12-03 02:30:00,2.07567,2.07862,2.07565,2.07737,57000000.0
2009-12-03 02:35:00,2.07691,2.07905,2.07691,2.07885,45000000.0
2009-12-03 02:40:00,2.07898,2.07928,2.07707,2.0772,42000000.0
2009-12-03 02:45:00,2.07717,2.07772,2.07696,2.07772,39000000.0
2009-12-03 02:50:00,2.07803,2.07911,2.07803,2.07847,33000000.0
2009-12-03 02:55:00,2.07786,2.07916,2.07721,2.07811,54000000.0
2009-12-03 03:00:00,2.07764,2.07779,2.07739,2.07751,36000000.0
2009-12-03 03:05:00,2.0775,2.07853,2.07733,2.0785,38000000.0
2009-12-03 03:10:00,2.07854,2.07989,2.07835,2.07983,51000000.0
2009-12-03 03:15:00,2.07997,2.08052,2.07865,2.07936,32000000.0
2009-12-03 03:20:00,2.07918,2.07918,2.07692,2.07875,34000000.0
2009-12-03 03:25:00,2.07896,2.07924,2.07786,2.07788,52000000.0
2009-12-03 03:30:00,2.07784,2.07815,2.07704,2.07726,43000000.0
2009-12-03 03:35:00,2.07722,2.07812,2.07674,2.07752,40000000.0
2009-12-03 03:40:00,2.07772,2.07782,2.07747,2.0777,39000000.0
2009-12-03 03:45:00,2.0779,2.07849,2.07747,2.07839,57000000.0
2009-12-03 03:50:00,2.07816,2.07836,2.07748,2.07771,38000000.0
2009-12-03 03:55:00,2.07759,2.07761,2.07692,2.07715,46000000.0
2009-12-03 04:00:00,2.07746,2.07805,2.07712,2.07728,72000000.0
2009-12-03 04:05:00,2.07706,2.07783,2.07648,2.07783,40000000.0
2009-12-03 04:10:00,2.07807,2.07837,2.07698,2.07705,37000000.0
2009-12-03 04:15:00,2.07704,2.07719,2.07624,2.07661,64000000.0
2009-12-03 04:20:00,2.07642,2.07678,2.07639,2.07655,43000000.0
2009-12-03 04:25:00,2.07651,2.07674,2.07593,2.07593,56000000.0
2009-12-03 04:30:00,2.07584,2.07584,2.07504,2.07513,67000000.0
2009-12-03 04:35:00,2.07536,2.0761,2.07465,2.07569,36000000.0
2009-12-03 04:40:00,2.07604,2.0762,2.07536,2.07544,39000000.0
2009-12-03 04:45:00,2.07557,2.07587,2.07528,2.07528,37000000.0
2009-12-03 04:50:00,2.07497,2.07497,2.07443,2.07477,50000000.0
2009-12-03 04:55:00,2.07473,2.07495,2.07439,2.07439,54000000.0
2009-12-03 05:00:00,2.07433,2.07464,2.07407,2.07415,38000000.0
2009-12-03 05:05:00,2.0742,2.07436,2.07391,2.07395,53000000.0
2009-12-03 05:10:00,2.07403,2.07434,2.07257,2.07298,57000000.0
2009-12-03 05:15:00,2.0737,2.07372,2.07325,2.07325,49000000.0
2009-12-03 05:20:00,2.07317,2.0734,2.07292,2.07301,107000000.0
2009-12-03 05:25:00,2.07283,2.07292,2.07231,2.07289,125000000.0
2009-12-03 05:30:00,2.07298,2.07329,2.07228,2.07329,43000000.0
2009-12-03 05:35:00,2.07324,2.07519,2.07313,2.07495,54000000.0
2009-12-03 05:40:00,2.07454,2.07481,2.07429,2.07429,47000000.0
2009-12-03 05:45:00,2.07423,2.07445,2.0741,2.07418,57000000.0
2009-12-03 05:50:00,2.07452,2.07473,2.0739,2.07449,82000000.0
2009-12-03 05:55:00,2.07477,2.07477,2.07395,2.07462,86000000.0
2009-12-03 06:00:00,2.07457,2.07496,2.07377,2.07488,87000000.0
2009-12-03 06:05:00,2.07494,2.07623,2.07494,2.07603,45000000.0
2009-12-03 06:10:00,2.07577,2.07597,2.07537,2.07549,48000000.0
2009-12-03 06:15:00,2.07607,2.07737,2.07607,2.07703,61000000.0
2009-12-03 06:20:00,2.0771,2.07782,2.0771,2.0777,72000000.0
2009-12-03 06:25:00,2.07786,2.07819,2.07752,2.07764,37000000.0
2009-12-03 06:30:00,2.07776,2.07809,2.07693,2.07693,88000000.0
2009-12-03 06:35:00,2.07654,2.07689,2.07607,2.07647,45000000.0
2009-12-03 06:40:00,2.07672,2.07683,2.07651,2.07653,44000000.0
2009-12-03 06:45:00,2.0765,2.07696,2.07498,2.07678,41000000.0
2009-12-03 06:50:00,2.07677,2.07685,2.07551,2.07607,46000000.0
2009-12-03 06:55:00,2.07609,2.07713,2.07534,2.07713,66000000.0
2009-12-03 07:00:00,2.07739,2.07781,2.07706,2.07741,56000000.0
2009-12-03 07:05:00,2.07762,2.07843,2.07672,2.07713,59000000.0
2009-12-03 07:10:00,2.07716,2.07748,2.07701,2.07728,61000000.0
2009-12-03 07:15:00,2.07721,2.07723,2.0762,2.07723,49000000.0
2009-12-03 07:20:00,2.07717,2.07776,2.07706,2.07706,55000000.0
2009-12-03 07:25:00,2.07705,2.07743,2.07638,2.07651,106000000.0
2009-12-03 07:30:00,2.07695,2.07768,2.07695,2.07711,76000000.0
2009-12-03 07:35:00,2.07693,2.07769,2.07688,2.07716,54000000.0
2009-12-03 07:40:00,2.07698,2.07761,2.0762,2.07751,82000000.0
2009-12-03 07:45:00,2.07741,2.07741,2.07602,2.07638,77000000.0
2009-12-03 07:50:00,2.0767,2.07691,2.07583,2.07589,97000000.0
2009-12-03 07:55:00,2.07564,2.07726,2.0755,2.07726,101000000.0
2009-12-03 08:00:00,2.07705,2.07837,2.07664,2.07811,106000000.0
2009-12-03 08:05:00,2.07739,2.07867,2.07728,2.07785,93000000.0
2009-12-03 08:10:00,2.07793,2.07817,2.07652,2.07716,118000000.0
2009-12-03 08:15:00,2.07702,2.07763,2.07697,2.07743,94000000.0
2009-12-03 08:20:00,2.07743,2.07765,2.0765,2.07677,101000000.0
2009-12-03 08:25:00,2.07688,2.07696,2.07517,2.07607,154000000.0
2009-12-03 08:30:00,2.07595,2.07644,2.07571,2.07626,216000000.0
2009-12-03 08:35:00,2.07613,2.07631,2.076,2.076,120000000.0
2009-12-03 08:40:00,2.07574,2.07574,2.07422,2.07424,123000000.0
2009-12-03 08:45:00,2.07425,2.07488,2.07407,2.07484,148000000.0
2009-12-03 08:50:00,2.07472,2.07507,2.07462,2.07502,232000000.0
2009-12-03 08:55:00,2.07502,2.07512,2.0735,2.0737,129000000.0
2009-12-03 09:00:00,2.07392,2.07492,2.07184,2.0719,98000000.0
2009-12-03 09:05:00,2.07247,2.07339,2.07247,2.0732,129000000.0
2009-12-03 09:10:00,2.07321,2.07343,2.07274,2.07331,216000000.0
2009-12-03 09:15:00,2.07329,2.07346,2.07094,2.07098,232000000.0
2009-12-03 09:20:00,2.07087,2.07135,2.07063,2.07111,273000000.0
2009-12-03 09:25:00,2.07113,2.0718,2.07066,2.07066,194000000.0
2009-12-03 09:30:00,2.07074,2.07218,2.07068,2.07196,151000000.0
2009-12-03 09:35:00,2.07218,2.07239,2.07141,2.07141,228000000.0
2009-12-03 09:40:00,2.07155,2.07208,2.07146,2.07202,226000000.0
2009-12-03 09:45:00,2.07206,2.07279,2.07205,2.07248,136000000.0
2009-12-03 09:50:00,2.07245,2.07269,2.07184,2.07213,196000000.0
2009-12-03 09:55:00,2.07209,2.07467,2.07209,2.07467,190000000.0
2009-12-03 10:00:00,2.07499,2.07499,2.07401,2.07408,196000000.0
2009-12-03 10:05:00,2.07399,2.07564,2.0731,2.07553,232000000.0
2009-12-03 10:10:00,2.07535,2.07569,2.07517,2.07557,303000000.0
2009-12-03 10:15:00,2.07546,2.07693,2.07543,2.07693,225000000.0
2009-12-03 10:20:00,2.07679,2.07722,2.0766,2.07722,233000000.0
2009-12-03 10:25:00,2.07703,2.07703,2.07501,2.07532,301000000.0
2009-12-03 10:30:00,2.07531,2.07538,2.07488,2.07538,157000000.0
2009-12-03 10:35:00,2.07535,2.07627,2.07533,2.07614,140000000.0
2009-12-03 10:40:00,2.0764,2.0764,2.07568,2.07591,139000000.0
2009-12-03 10:45:00,2.07583,2.07983,2.07583,2.07983,165000000.0
2009-12-03 10:50:00,2.07948,2.07965,2.07864,2.07864,206000000.0
2009-12-03 10:55:00,2.07836,2.07856,2.078,2.078,176000000.0
2009-12-03 11:00:00,2.07809,2.07951,2.07809,2.07951,178000000.0
2009-12-03 11:05:00,2.07976,2.08028,2.07973,2.08015,142000000.0
2009-12-03 11:10:00,2.08015,2.0809,2.07999,2.08088,236000000.0
2009-12-03 11:15:00,2.08074,2.08154,2.08034,2.0815,218000000.0
2009-12-03 11:20:00,2.08157,2.08171,2.08075,2.08075,229000000.0
2009-12-03 11:25:00,2.08069,2.08203,2.0806,2.08161,183000000.0
2009-12-03 11:30:00,2.08165,2.08201,2.08108,2.08108,173000000.0
2009-12-03 11:35:00,2.08114,2.08228,2.08092,2.08228,231000000.0
2009-12-03 11:40:00,2.08209,2.08329,2.08192,2.08312,185000000.0
2009-12-03 11:45:00,2.08312,2.08318,2.0818,2.08209,169000000.0
2009-12-03 11:50:00,2.08177,2.08223,2.08165,2.08216,188000000.0
2009-12-03 11:55:00,2.08231,2.08338,2.08224,2.08239,200000000.0
2009-12-03 12:00:00,2.08243,2.08243,2.08115,2.08128,150000000.0
2009-12-03 12:05:00,2.08124,2.08141,2.08037,2.08052,112000000.0
2009-12-03 12:10:00,2.08057,2.08135,2.0805,2.08118,149000000.0
2009-12-03 12:15:00,2.08138,2.08227,2.08138,2.08198,180000000.0
2009-12-03 12:20:00,2.08196,2.08404,2.08193,2.08364,178000000.0
2009-12-03 12:25:00,2.08377,2.08441,2.08188,2.08188,208000000.0
2009-12-03 12:30:00,2.08198,2.08475,2.08198,2.08332,188000000.0
2009-12-03 12:35:00,2.08335,2.08394,2.08312,2.08358,110000000.0
2009-12-03 12:40:00,2.08344,2.08397,2.08344,2.08386,82000000.0
2009-12-03 12:45:00,2.0836,2.08569,2.08351,2.08562,160000000.0
2009-12-03 12:50:00,2.08546,2.08587,2.08484,2.08576,129000000.0
2009-12-03 12:55:00,2.08555,2.08618,2.08542,2.08575,131000000.0
2009-12-03 13:00:00,2.08567,2.08653,2.08562,2.08584,91000000.0
2009-12-03 13:05:00,2.08591,2.08601,2.08533,2.08533,126000000.0
2009-12-03 13:10:00,2.08515,2.08584,2.08501,2.08547,104000000.0
2009-12-03 13:15:00,2.08536,2.08537,2.0849,2.08494,141000000.0
2009-12-03 13:20:00,2.08495,2.08512,2.08462,2.08489,165000000.0
2009-12-03 13:25:00,2.08503,2.08516,2.08458,2.08514,128000000.0
2009-12-03 13:30:00,2.08486,2.08512,2.08408,2.08431,118000000.0
2009-12-03 13:35:00,2.08427,2.08427,2.08354,2.08386,143000000.0
2009-12-03 13:40:00,2.08424,2.08531,2.08404,2.08506,145000000.0
2009-12-03 13:45:00,2.08499,2.08543,2.08479,2.08543,101000000.0
2009-12-03 13:50:00,2.08541,2.08551,2.08486,2.08501,144000000.0
2009-12-03 13:55:00,2.08528,2.08638,2.08521,2.08608,144000000.0
2009-12-03 14:00:00,2.08602,2.08613,2.0856,2.08582,124000000.0
2009-12-03 14:05:00,2.08609,2.08767,2.08598,2.08723,128000000.0
2009-12-03 14:10:00,2.08718,2.0873,2.08698,2.08707,104000000.0
2009-12-03 14:15:00,2.08695,2.08703,2.0859,2.08594,86000000.0
2009-12-03 14:20:00,2.08608,2.08689,2.08593,2.08681,84000000.0
2009-12-03 14:25:00,2.08674,2.08674,2.08588,2.08662,75000000.0
2009-12-03 14:30:00,2.08677,2.08724,2.08662,2.08674,61000000.0
2009-12-03 14:35:00,2.08637,2.08673,2.08532,2.08534,41000000.0
2009-12-03 14:40:00,2.08561,2.08611,2.0855,2.08605,45000000.0
2009-12-03 14:45:00,2.08615,2.08639,2.08535,2.08639,42000000.0
2009-12-03 14:50:00,2.08638,2.08668,2.08605,2.08618,37000000.0
2009-12-03 14:55:00,2.08579,2.08633,2.0852,2.08542,35000000.0
2009-12-03 15:00:00,2.08556,2.08597,2.08536,2.08573,37000000.0
2009-12-03 15:05:00,2.0855,2.0866,2.08543,2.08643,41000000.0
2009-12-03 15:10:00,2.08639,2.08704,2.0863,2.08682,41000000.0
2009-12-03 15:15:00,2.0871,2.08845,2.08682,2.08837,37000000.0
2009-12-03 15:20:00,2.08767,2.08824,2.08658,2.08824,42000000.0
2009-12-03 15:25:00,2.08878,2.08975,2.08844,2.08853,39000000.0
2009-12-03 15:30:00,2.089,2.09052,2.08841,2.09004,43000000.0
2009-12-03 15:35:00,2.08973,2.08973,2.08659,2.089,39000000.0
2009-12-03 15:40:00,2.08898,2.09076,2.08819,2.08834,40000000.0
2009-12-03 15:45:00,2.08842,2.08953,2.08656,2.08675,38000000.0
2009-12-03 15:50:00,2.08644,2.08718,2.08644,2.08689,42000000.0
2009-12-03 15:55:00,2.08687,2.08758,2.08633,2.08737,43000000.0
2009-12-03 16:00:00,2.08723,2.08729,2.08635,2.08635,41000000.0
2009-12-03 16:05:00,2.08674,2.08694,2.0852,2.0864,44000000.0
2009-12-03 16:10:00,2.08659,2.08719,2.08526,2.08706,44000000.0
2009-12-03 16:15:00,2.08709,2.08709,2.08567,2.08612,41000000.0
2009-12-03 16:20:00,2.08591,2.08726,2.08591,2.08726,38000000.0
2009-12-03 16:25:00,2.08743,2.08743,2.08613,2.08655,43000000.0
2009-12-03 16:30:00,2.0868,2.08682,2.08571,2.08571,42000000.0
2009-12-03 16:35:00,2.08523,2.0863,2.08512,2.08597,35000000.0
2009-12-03 16:40:00,2.08569,2.08626,2.08513,2.08591,42000000.0
2009-12-03 16:45:00,2.08553,2.08632,2.08532,2.08576,47000000.0
2009-12-03 16:50:00,2.08576,2.08663,2.08569,2.08598,42000000.0
2009-12-03 16:55:00,2.08578,2.08596,2.08352,2.08499,41000000.0
2009-12-03 17:00:00,2.08557,2.08695,2.08407,2.08638,40000000.0
2009-12-03 17:05:00,2.0867,2.08746,2.08528,2.08619,44000000.0
2009-12-03 17:10:00,2.08624,2.0877,2.08534,2.08624,40000000.0
2009-12-03 17:15:00,2.08679,2.08788,2.0856,2.08788,41000000.0
2009-12-03 17:20:00,2.08785,2.08785,2.08614,2.08635,41000000.0
2009-12-03 17:25:00,2.08661,2.08696,2.08572,2.08583,38000000.0
2009-12-03 17:30:00,2.08614,2.08643,2.08567,2.0863,42000000.0
2009-12-03 17:35:00,2.08632,2.08653,2.08535,2.08653,36000000.0
2009-12-03 17:40:00,2.0872,2.08838,2.08698,2.0877,45000000.0
2009-12-03 17:45:00,2.0876,2.08785,2.08592,2.08592,37000000.0
2009-12-03 17:50:00,2.08618,2.0875,2.08564,2.08746,37000000.0
2009-12-03 17:55:00,2.08727,2.08759,2.08678,2.08759,45000000.0
2009-12-03 18:00:00,2.08724,2.08739,2.08641,2.08652,37000000.0
2009-12-03 18:05:00,2.08666,2.08698,2.08623,2.0868,44000000.0
2009-12-03 18:10:00,2.08685,2.08685,2.0852,2.08542,44000000.0
2009-12-03 18:15:00,2.08549,2.08598,2.08532,2.08559,42000000.0
2009-12-03 18:20:00,2.08545,2.08568,2.08355,2.0851,47000000.0
2009-12-03 18:25:00,2.08482,2.08486,2.08404,2.08423,36000000.0
2009-12-03 18:30:00,2.08413,2.08431,2.08331,2.08358,46000000.0
2009-12-03 18:35:00,2.08373,2.08454,2.08373,2.08445,38000000.0
2009-12-03 18:40:00,2.08458,2.08551,2.08319,2.08551,41000000.0
2009-12-03 18:45:00,2.08549,2.08593,2.08511,2.08554,44000000.0
2009-12-03 18:50:00,2.08573,2.08581,2.08448,2.08448,38000000.0
2009-12-03 18:55:00,2.08446,2.08487,2.08436,2.08478,36000000.0
2009-12-03 19:00:00,2.08473,2.08571,2.08473,2.08544,36000000.0
2009-12-03 19:05:00,2.08541,2.08577,2.08475,2.08508,40000000.0
2009-12-03 19:10:00,2.08566,2.08575,2.08257,2.08452,37000000.0
2009-12-03 19:15:00,2.08448,2.08462,2.08384,2.08408,42000000.0
2009-12-03 19:20:00,2.08396,2.08451,2.08374,2.08419,46000000.0
2009-12-03 19:25:00,2.08424,2.08434,2.08401,2.08419,38000000.0
2009-12-03 19:30:00,2.08409,2.0851,2.08409,2.08495,34000000.0
2009-12-03 19:35:00,2.08508,2.08511,2.08474,2.08486,38000000.0
2009-12-03 19:40:00,2.08501,2.08528,2.08458,2.08523,36000000.0
2009-12-03 19:45:00,2.08535,2.08543,2.08504,2.0854,37000000.0
2009-12-03 19:50:00,2.08524,2.08524,2.08471,2.085,36000000.0
2009-12-03 19:55:00,2.08498,2.08514,2.08296,2.08305,41000000.0
2009-12-03 20:00:00,2.08301,2.08303,2.08263,2.08278,36000000.0
2009-12-03 20:05:00,2.08256,2.08306,2.08239,2.08265,39000000.0
2009-12-03 20:10:00,2.08257,2.08257,2.081,2.08138,39000000.0
2009-12-03 20:15:00,2.08143,2.0817,2.08088,2.08112,42000000.0
2009-12-03 20:20:00,2.08108,2.08162,2.08082,2.08087,34000000.0
2009-12-03 20:25:00,2.08076,2.08121,2.08044,2.08086,39000000.0
2009-12-03 20:30:00,2.08096,2.08096,2.07953,2.07996,37000000.0
2009-12-03 20:35:00,2.07936,2.07989,2.07868,2.07868,38000000.0
2009-12-03 20:40:00,2.07867,2.07926,2.07829,2.07917,36000000.0
2009-12-03 20:45:00,2.07934,2.07972,2.07899,2.07899,42000000.0
2009-12-03 20:50:00,2.07887,2.07925,2.07865,2.07891,32000000.0
2009-12-03 20:55:00,2.07883,2.07892,2.07781,2.0779,31000000.0
2009-12-03 21:00:00,2.07788,2.078,2.07689,2.07689,34000000.0
2009-12-03 21:05:00,2.07734,2.0784,2.07734,2.07791,44000000.0
2009-12-03 21:10:00,2.07795,2.07828,2.07788,2.07817,32000000.0
2009-12-03 21:15:00,2.07826,2.0786,2.07789,2.07822,33000000.0
2009-12-03 21:20:00,2.0781,2.07945,2.0781,2.07906,35000000.0
2009-12-03 21:25:00,2.07934,2.07959,2.07897,2.07927,36000000.0
2009-12-03 21:30:00,2.07921,2.07951,2.0784,2.07951,37000000.0
2009-12-03 21:35:00,2.07967,2.08035,2.07949,2.07985,44000000.0
2009-12-03 21:40:00,2.07965,2.08015,2.07955,2.08007,38000000.0
2009-12-03 21:45:00,2.0799,2.08019,2.07916,2.07956,39000000.0
2009-12-03 21:50:00,2.07978,2.08163,2.07964,2.08056,34000000.0
2009-12-03 21:55:00,2.08062,2.08159,2.08055,2.08115,37000000.0
2009-12-03 22:00:00,2.08156,2.08243,2.08142,2.08243,38000000.0
2009-12-03 22:05:00,2.08273,2.0829,2.08149,2.08173,37000000.0
2009-12-03 22:10:00,2.08178,2.08211,2.08151,2.08186,40000000.0
2009-12-03 22:15:00,2.08187,2.08205,2.07994,2.08155,40000000.0
2009-12-03 22:20:00,2.08175,2.08196,2.08122,2.08122,34000000.0
2009-12-03 22:25:00,2.08187,2.08187,2.08113,2.08139,39000000.0
2009-12-03 22:30:00,2.08139,2.08171,2.08118,2.08136,38000000.0
2009-12-03 22:35:00,2.08139,2.08161,2.08091,2.08104,42000000.0
2009-12-03 22:40:00,2.08105,2.08188,2.08094,2.08188,34000000.0
2009-12-03 22:45:00,2.08175,2.08303,2.08136,2.08279,39000000.0
2009-12-03 22:50:00,2.08309,2.08386,2.08274,2.08373,34000000.0
2009-12-03 22:55:00,2.0838,2.0838,2.08289,2.08299,34000000.0
2009-12-03 23:00:00,2.08307,2.0842,2.08299,2.08416,38000000.0
2009-12-03 23:05:00,2.0841,2.08491,2.0841,2.08445,38000000.0
2009-12-03 23:10:00,2.08453,2.08499,2.08438,2.08497,37000000.0
2009-12-03 23:15:00,2.08461,2.08513,2.08447,2.08511,38000000.0
2009-12-03 23:20:00,2.08505,2.08505,2.0836,2.08437,38000000.0
2009-12-03 23:25:00,2.08388,2.08472,2.08376,2.08447,42000000.0
2009-12-03 23:30:00,2.0845,2.08533,2.08447,2.0852,42000000.0
2009-12-03 23:35:00,2.08518,2.08523,2.08442,2.08504,38000000.0
2009-12-03 23:40:00,2.08489,2.0854,2.0844,2.0846,36000000.0
2009-12-03 23:45:00,2.08432,2.0851,2.08426,2.08496,40000000.0
2009-12-03 23:50:00,2.0852,2.0852,2.08251,2.08429,41000000.0
2009-12-03 23:55:00,2.08413,2.08532,2.0839,2.08487,35000000.0
2009-12-04 00:00:00,2.08425,2.08477,2.08358,2.08432,39000000.0
2009-12-04 00:05:00,2.08448,2.08509,2.08448,2.08452,42000000.0
2009-12-04 00:10:00,2.08441,2.08494,2.08423,2.08437,42000000.0
2009-12-04 00:15:00,2.08444,2.08448,2.08392,2.08439,36000000.0
2009-12-04 00:20:00,2.08426,2.08475,2.08414,2.08426,42000000.0
2009-12-04 00:25:00,2.08416,2.08433,2.08391,2.08422,39000000.0
2009-12-04 00:30:00,2.08393,2.08416,2.08321,2.08321,39000000.0
2009-12-04 00:35:00,2.08337,2.08421,2.08221,2.0828,37000000.0
2009-12-04 00:40:00,2.08267,2.0839,2.0823,2.0839,39000000.0
2009-12-04 00:45:00,2.08377,2.08408,2.08349,2.08361,35000000.0
2009-12-04 00:50:00,2.08402,2.08442,2.08402,2.0844,36000000.0
2009-12-04 00:55:00,2.08438,2.08522,2.08393,2.08449,36000000.0
2009-12-04 01:00:00,2.08451,2.08487,2.08375,2.08386,42000000.0
2009-12-04 01:05:00,2.08387,2.08414,2.08369,2.08403,34000000.0
2009-12-04 01:10:00,2.08424,2.08428,2.08356,2.0837,37000000.0
2009-12-04 01:15:00,2.08383,2.08391,2.08331,2.08361,39000000.0
2009-12-04 01:20:00,2.08355,2.08438,2.08328,2.08413,40000000.0
2009-12-04 01:25:00,2.08388,2.08389,2.08312,2.08364,36000000.0
2009-12-04 01:30:00,2.08359,2.08371,2.08323,2.08343,37000000.0
2009-12-04 01:35:00,2.08343,2.08382,2.08298,2.08356,38000000.0
2009-12-04 01:40:00,2.08368,2.08416,2.08341,2.08399,42000000.0
2009-12-04 01:45:00,2.08432,2.08435,2.08301,2.08356,35000000.0
2009-12-04 01:50:00,2.08366,2.08459,2.08318,2.08433,38000000.0
2009-12-04 01:55:00,2.08447,2.08527,2.08294,2.08462,35000000.0
2009-12-04 02:00:00,2.08462,2.0856,2.08404,2.0856,57000000.0
2009-12-04 02:05:00,2.08533,2.08677,2.08527,2.08651,55000000.0
2009-12-04 02:10:00,2.08643,2.0871,2.08627,2.0871,40000000.0
2009-12-04 02:15:00,2.08769,2.08935,2.08769,2.08792,40000000.0
2009-12-04 02:20:00,2.08813,2.08867,2.08744,2.08853,48000000.0
2009-12-04 02:25:00,2.08864,2.0893,2.08758,2.08765,69000000.0
2009-12-04 02:30:00,2.0873,2.08775,2.08725,2.08775,57000000.0
2009-12-04 02:35:00,2.0879,2.08917,2.0879,2.08912,45000000.0
2009-12-04 02:40:00,2.089,2.08918,2.08792,2.08878,40000000.0
2009-12-04 02:45:00,2.08836,2.08852,2.08784,2.08825,39000000.0
2009-12-04 02:50:00,2.08818,2.08839,2.08765,2.08785,33000000.0
2009-12-04 02:55:00,2.08812,2.08819,2.08725,2.08747,54000000.0
2009-12-04 03:00:00,2.08756,2.08791,2.08645,2.08706,36000000.0
2009-12-04 03:05:00,2.08718,2.08799,2.08622,2.08681,38000000.0
2009-12-04 03:10:00,2.08664,2.08693,2.08609,2.08618,51000000.0
2009-12-04 03:15:00,2.08589,2.08647,2.08557,2.08607,35000000.0
2009-12-04 03:20:00,2.0862,2.0862,2.08338,2.08485,34000000.0
2009-12-04 03:25:00,2.0849,2.08524,2.08397,2.08415,52000000.0
2009-12-04 03:30:00,2.08438,2.08453,2.08355,2.08355,43000000.0
2009-12-04 03:35:00,2.08372,2.08396,2.08297,2.08307,40000000.0
2009-12-04 03:40:00,2.08309,2.08331,2.08256,2.08256,39000000.0
2009-12-04 03:45:00,2.08295,2.0832,2.08249,2.08276,57000000.0
2009-12-04 03:50:00,2.083,2.08381,2.08261,2.08381,38000000.0
2009-12-04 03:55:00,2.08361,2.08379,2.08273,2.08312,46000000.0
2009-12-04 04:00:00,2.08311,2.08442,2.0831,2.08402,72000000.0
2009-12-04 04:05:00,2.08389,2.08433,2.08321,2.08375,40000000.0
2009-12-04 04:10:00,2.08384,2.08408,2.08341,2.08385,37000000.0
2009-12-04 04:15:00,2.08387,2.08423,2.08347,2.08359,64000000.0
2009-12-04 04:20:00,2.08349,2.0837,2.08289,2.08361,48000000.0
2009-12-04 04:25:00,2.08396,2.08411,2.08362,2.08369,56000000.0
2009-12-04 04:30:00,2.08372,2.08424,2.0837,2.08413,67000000.0
2009-12-04 04:35:00,2.08428,2.08435,2.08377,2.08395,34000000.0
2009-12-04 04:40:00,2.08368,2.08388,2.08296,2.08379,39000000.0
2009-12-04 04:45:00,2.08381,2.08446,2.08351,2.08351,37000000.0
2009-12-04 04:50:00,2.08342,2.08342,2.08248,2.08285,50000000.0
2009-12-04 04:55:00,2.08285,2.08319,2.08196,2.08227,49000000.0
2009-12-04 05:00:00,2.08253,2.08295,2.08232,2.08232,38000000.0
2009-12-04 05:05:00,2.08235,2.0824,2.08188,2.08212,53000000.0
2009-12-04 05:10:00,2.08234,2.08243,2.08176,2.08181,57000000.0
2009-12-04 05:15:00,2.08186,2.08229,2.08182,2.08205,49000000.0
2009-12-04 05:20:00,2.08185,2.08198,2.08154,2.08193,107000000.0
2009-12-04 05:25:00,2.08218,2.08234,2.0818,2.08227,125000000.0
2009-12-04 05:30:00,2.08239,2.08355,2.08233,2.0833,43000000.0
2009-12-04 05:35:00,2.08318,2.08351,2.08242,2.08306,54000000.0
2009-12-04 05:40:00,2.08287,2.08337,2.08251,2.08332,47000000.0
2009-12-04 05:45:00,2.0834,2.08345,2.08328,2.08333,57000000.0
2009-12-04 05:50:00,2.08352,2.08404,2.08327,2.08374,82000000.0
2009-12-04 05:55:00,2.08334,2.08386,2.08299,2.08368,86000000.0
2009-12-04 06:00:00,2.08392,2.0847,2.0837,2.08457,87000000.0
2009-12-04 06:05:00,2.08449,2.08492,2.08365,2.08365,45000000.0
2009-12-04 06:10:00,2.08396,2.0844,2.08376,2.08396,48000000.0
2009-12-04 06:15:00,2.08397,2.08404,2.08339,2.0838,61000000.0
2009-12-04 06:20:00,2.08374,2.0842,2.08374,2.0842,72000000.0
2009-12-04 06:25:00,2.08419,2.08419,2.08346,2.08405,37000000.0
2009-12-04 06:30:00,2.08399,2.08415,2.08384,2.08407,88000000.0
2009-12-04 06:35:00,2.08401,2.08414,2.08357,2.08407,45000000.0
2009-12-04 06:40:00,2.08409,2.08418,2.08336,2.08358,44000000.0
2009-12-04 06:45:00,2.08355,2.08399,2.0818,2.0836,41000000.0
2009-12-04 06:50:00,2.08329,2.08386,2.08309,2.08371,46000000.0
2009-12-04 06:55:00,2.08378,2.08394,2.08339,2.08351,66000000.0
2009-12-04 07:00:00,2.08327,2.08398,2.08311,2.0835,56000000.0
2009-12-04 07:05:00,2.08345,2.08366,2.08299,2.08352,59000000.0
2009-12-04 07:10:00,2.08374,2.08374,2.08319,2.0833,61000000.0
2009-12-04 07:15:00,2.08329,2.08485,2.08329,2.0842,49000000.0
2009-12-04 07:20:00,2.08415,2.08498,2.08413,2.08434,55000000.0
2009-12-04 07:25:00,2.08435,2.08501,2.08435,2.08498,106000000.0
2009-12-04 07:30:00,2.08493,2.08619,2.08493,2.08619,76000000.0
2009-12-04 07:35:00,2.08646,2.08668,2.08582,2.08589,54000000.0
2009-12-04 07:40:00,2.08559,2.08596,2.08524,2.08586,82000000.0
2009-12-04 07:45:00,2.08584,2.08584,2.08527,2.08552,77000000.0
2009-12-04 07:50:00,2.08551,2.08551,2.08377,2.08408,97000000.0
2009-12-04 07:55:00,2.08421,2.08551,2.08411,2.0853,101000000.0
2009-12-04 08:00:00,2.08512,2.08586,2.08492,2.08558,106000000.0
2009-12-04 08:05:00,2.08546,2.08561,2.08528,2.08554,93000000.0
2009-12-04 08:10:00,2.0855,2.08565,2.08356,2.08448,118000000.0
2009-12-04 08:15:00,2.08437,2.08464,2.084,2.08411,94000000.0
2009-12-04 08:20:00,2.0841,2.08439,2.08395,2.08438,101000000.0
2009-12-04 08:25:00,2.08456,2.08485,2.08387,2.08431,154000000.0
2009-12-04 08:30:00,2.08486,2.08527,2.08471,2.085,216000000.0
2009-12-04 08:35:00,2.08503,2.0853,2.08455,2.08484,120000000.0
2009-12-04 08:40:00,2.08485,2.08542,2.08417,2.08468,123000000.0
2009-12-04 08:45:00,2.08459,2.08512,2.08439,2.08439,148000000.0
2009-12-04 08:50:00,2.08436,2.08462,2.0842,2.0846,232000000.0
2009-12-04 08:55:00,2.08472,2.08489,2.08387,2.0845,129000000.0
2009-12-04 09:00:00,2.0846,2.08474,2.0826,2.08268,98000000.0
2009-12-04 09:05:00,2.08251,2.08261,2.08109,2.08162,129000000.0
2009-12-04 09:10:00,2.08155,2.08163,2.08051,2.08077,216000000.0
2009-12-04 09:15:00,2.08044,2.08087,2.08016,2.08087,232000000.0
2009-12-04 09:20:00,2.08087,2.08206,2.08087,2.08206,273000000.0
2009-12-04 09:25:00,2.08195,2.08231,2.08059,2.08059,194000000.0
2009-12-04 09:30:00,2.08024,2.0809,2.08024,2.08064,151000000.0
2009-12-04 09:35:00,2.08081,2.08115,2.08034,2.081,228000000.0
2009-12-04 09:40:00,2.08099,2.0817,2.08098,2.08169,226000000.0
2009-12-04 09:45:00,2.08168,2.08171,2.08091,2.08117,136000000.0
2009-12-04 09:50:00,2.08155,2.08311,2.08153,2.08274,196000000.0
2009-12-04 09:55:00,2.08265,2.08283,2.08141,2.08141,190000000.0
2009-12-04 10:00:00,2.08134,2.08204,2.08074,2.08204,196000000.0
2009-12-04 10:05:00,2.08213,2.08294,2.0818,2.08182,232000000.0
2009-12-04 10:10:00,2.0821,2.08275,2.08098,2.08109,303000000.0
2009-12-04 10:15:00,2.08109,2.08126,2.08044,2.08098,225000000.0
2009-12-04 10:20:00,2.08126,2.08172,2.08126,2.08139,233000000.0
2009-12-04 10:25:00,2.08129,2.08207,2.08084,2.08207,301000000.0
2009-12-04 10:30:00,2.0818,2.0818,2.08048,2.0808,157000000.0
2009-12-04 10:35:00,2.08076,2.0812,2.08023,2.08049,140000000.0
2009-12-04 10:40:00,2.08072,2.08098,2.08035,2.08078,139000000.0
2009-12-04 10:45:00,2.0809,2.08113,2.08035,2.08108,165000000.0
2009-12-04 10:50:00,2.08104,2.08104,2.07946,2.07977,206000000.0
2009-12-04 10:55:00,2.07966,2.07975,2.07937,2.07943,176000000.0
2009-12-04 11:00:00,2.07952,2.07971,2.07844,2.07892,178000000.0
2009-12-04 11:05:00,2.07884,2.07884,2.07823,2.07864,142000000.0
2009-12-04 11:10:00,2.07881,2.0789,2.07834,2.07866,236000000.0
2009-12-04 11:15:00,2.0786,2.07923,2.0783,2.07923,218000000.0
2009-12-04 11:20:00,2.07912,2.07919,2.07857,2.07863,229000000.0
2009-12-04 11:25:00,2.07866,2.07878,2.07788,2.07792,183000000.0
2009-12-04 11:30:00,2.07811,2.0788,2.0781,2.07871,173000000.0
2009-12-04 11:35:00,2.07883,2.07906,2.07864,2.07864,231000000.0
2009-12-04 11:40:00,2.07867,2.07992,2.07867,2.07912,185000000.0
2009-12-04 11:45:00,2.07937,2.07957,2.07896,2.07933,169000000.0
2009-12-04 11:50:00,2.07941,2.08028,2.07941,2.08012,188000000.0
2009-12-04 11:55:00,2.08043,2.08089,2.08001,2.08052,200000000.0
2009-12-04 12:00:00,2.08052,2.08093,2.07942,2.07967,150000000.0
2009-12-04 12:05:00,2.08004,2.08152,2.08004,2.08152,112000000.0
2009-12-04 12:10:00,2.08146,2.08146,2.08084,2.08097,149000000.0
2009-12-04 12:15:00,2.08094,2.0813,2.08075,2.08098,180000000.0
2009-12-04 12:20:00,2.08105,2.08105,2.07961,2.08007,178000000.0
2009-12-04 12:25:00,2.08003,2.08032,2.07808,2.07812,208000000.0
2009-12-04 12:30:00,2.07801,2.08065,2.07801,2.08028,188000000.0
2009-12-04 12:35:00,2.08041,2.08085,2.08041,2.08075,110000000.0
2009-12-04 12:40:00,2.08043,2.08043,2.07933,2.07933,82000000.0
2009-12-04 12:45:00,2.0794,2.07967,2.07919,2.07967,160000000.0
2009-12-04 12:50:00,2.07959,2.07972,2.07928,2.07949,129000000.0
2009-12-04 12:55:00,2.07944,2.07949,2.07869,2.07939,131000000.0
2009-12-04 13:00:00,2.07934,2.07952,2.07798,2.07918,91000000.0
2009-12-04 13:05:00,2.07934,2.0799,2.07934,2.07946,126000000.0
2009-12-04 13:10:00,2.07937,2.07937,2.07881,2.07892,104000000.0
2009-12-04 13:15:00,2.07921,2.08014,2.07887,2.08014,141000000.0
2009-12-04 13:20:00,2.08013,2.08013,2.07937,2.07946,165000000.0
2009-12-04 13:25:00,2.07919,2.07973,2.07904,2.0796,128000000.0
2009-12-04 13:30:00,2.07951,2.07989,2.07807,2.07934,118000000.0
2009-12-04 13:35:00,2.07982,2.07982,2.07909,2.07909,143000000.0
2009-12-04 13:40:00,2.07892,2.07914,2.07817,2.07895,145000000.0
2009-12-04 13:45:00,2.07933,2.07945,2.07898,2.07907,101000000.0
2009-12-04 13:50:00,2.07955,2.08022,2.07937,2.07966,144000000.0
2009-12-04 13:55:00,2.07962,2.07962,2.07827,2.07833,144000000.0
2009-12-04 14:00:00,2.07778,2.07795,2.07686,2.07795,124000000.0
2009-12-04 14:05:00,2.07795,2.07814,2.07717,2.07726,128000000.0
2009-12-04 14:10:00,2.07719,2.07741,2.07655,2.07727,104000000.0
2009-12-04 14:15:00,2.07733,2.07784,2.07669,2.07679,86000000.0
2009-12-04 14:20:00,2.07665,2.07694,2.07617,2.07671,84000000.0
2009-12-04 14:25:00,2.07664,2.07725,2.07664,2.07676,75000000.0
2009-12-04 14:30:00,2.07742,2.07749,2.07587,2.07587,61000000.0
2009-12-04 14:35:00,2.07621,2.07746,2.07621,2.07743,41000000.0
2009-12-04 14:40:00,2.07756,2.0789,2.07756,2.07878,40000000.0
2009-12-04 14:45:00,2.07895,2.07895,2.0779,2.078,40000000.0
2009-12-04 14:50:00,2.07805,2.07818,2.07733,2.07774,42000000.0
2009-12-04 14:55:00,2.07774,2.07779,2.07746,2.0775,37000000.0
2009-12-04 15:00:00,2.07724,2.0782,2.07721,2.07815,37000000.0
2009-12-04 15:05:00,2.07815,2.07852,2.07781,2.07781,41000000.0
2009-12-04 15:10:00,2.07798,2.0781,2.07684,2.07721,39000000.0
2009-12-04 15:15:00,2.07731,2.07833,2.07731,2.07826,37000000.0
2009-12-04 15:20:00,2.07827,2.07925,2.07818,2.07828,42000000.0
2009-12-04 15:25:00,2.07825,2.07989,2.0775,2.0775,39000000.0
2009-12-04 15:30:00,2.07346,2.07634,2.07052,2.07232,39000000.0
2009-12-04 15:35:00,2.07137,2.07445,2.06854,2.07422,39000000.0
2009-12-04 15:40:00,2.07469,2.07469,2.07251,2.07438,40000000.0
2009-12-04 15:45:00,2.0754,2.07588,2.07279,2.07429,38000000.0
2009-12-04 15:50:00,2.07451,2.07601,2.07447,2.07496,42000000.0
2009-12-04 15:55:00,2.07526,2.07628,2.07443,2.07459,43000000.0
2009-12-04 16:00:00,2.07433,2.07505,2.07209,2.07292,41000000.0
2009-12-04 16:05:00,2.07274,2.0737,2.07152,2.07203,44000000.0
2009-12-04 16:10:00,2.07247,2.07271,2.06932,2.06982,44000000.0
2009-12-04 16:15:00,2.07121,2.07197,2.07049,2.07157,46000000.0
2009-12-04 16:20:00,2.07144,2.07283,2.07144,2.07198,38000000.0
2009-12-04 16:25:00,2.07267,2.07282,2.07045,2.07045,43000000.0
2009-12-04 16:30:00,2.0704,2.07085,2.06958,2.07072,42000000.0
2009-12-04 16:35:00,2.07075,2.07075,2.06897,2.06953,35000000.0
2009-12-04 16:40:00,2.06937,2.06955,2.06786,2.06864,42000000.0
2009-12-04 16:45:00,2.06811,2.06811,2.06671,2.06675,47000000.0
2009-12-04 16:50:00,2.06676,2.06928,2.06648,2.06928,37000000.0
2009-12-04 16:55:00,2.0688,2.06989,2.0682,2.06983,41000000.0
2009-12-04 17:00:00,2.07033,2.071,2.06878,2.07028,34000000.0
2009-12-04 17:05:00,2.07091,2.07262,2.07044,2.07262,44000000.0
2009-12-04 17:10:00,2.07227,2.07478,2.07178,2.07369,40000000.0
2009-12-04 17:15:00,2.07364,2.07448,2.07306,2.07448,36000000.0
2009-12-04 17:20:00,2.07457,2.07707,2.07457,2.07687,41000000.0
2009-12-04 17:25:00,2.07701,2.07701,2.0745,2.07501,38000000.0
2009-12-04 17:30:00,2.07501,2.07698,2.07481,2.0768,42000000.0
2009-12-04 17:35:00,2.07711,2.07711,2.0754,2.07607,36000000.0
2009-12-04 17:40:00,2.07568,2.07645,2.07406,2.07406,45000000.0
2009-12-04 17:45:00,2.07361,2.07656,2.07361,2.07606,37000000.0
2009-12-04 17:50:00,2.07654,2.0774,2.07632,2.07672,37000000.0
2009-12-04 17:55:00,2.07692,2.07773,2.07491,2.07545,39000000.0
2009-12-04 18:00:00,2.07522,2.07525,2.07323,2.07323,37000000.0
2009-12-04 18:05:00,2.07328,2.07484,2.07302,2.07302,44000000.0
2009-12-04 18:10:00,2.07288,2.07401,2.07272,2.07401,44000000.0
2009-12-04 18:15:00,2.07435,2.07513,2.07383,2.07416,42000000.0
2009-12-04 18:20:00,2.07375,2.07411,2.0716,2.07248,47000000.0
2009-12-04 18:25:00,2.07194,2.07488,2.07194,2.07488,36000000.0
2009-12-04 18:30:00,2.07478,2.07553,2.07451,2.07541,46000000.0
2009-12-04 18:35:00,2.07554,2.07696,2.07554,2.07675,38000000.0
2009-12-04 18:40:00,2.07649,2.07721,2.07639,2.07721,41000000.0
2009-12-04 18:45:00,2.07728,2.07801,2.07691,2.07691,44000000.0
2009-12-04 18:50:00,2.07628,2.07703,2.07606,2.07639,41000000.0
2009-12-04 18:55:00,2.07684,2.07684,2.07547,2.0759,36000000.0
2009-12-04 19:00:00,2.0757,2.07638,2.07538,2.07638,39000000.0
2009-12-04 19:05:00,2.07622,2.07653,2.0753,2.07539,40000000.0
2009-12-04 19:10:00,2.07539,2.07539,2.07329,2.07518,37000000.0
2009-12-04 19:15:00,2.07561,2.07571,2.07447,2.07462,42000000.0
2009-12-04 19:20:00,2.07465,2.07686,2.07465,2.07686,41000000.0
2009-12-04 19:25:00,2.07702,2.07702,2.07595,2.07599,38000000.0
2009-12-04 19:30:00,2.07585,2.07635,2.07544,2.07544,34000000.0
2009-12-04 19:35:00,2.07545,2.07545,2.07396,2.07396,38000000.0
2009-12-04 19:40:00,2.07429,2.07529,2.07403,2.07452,36000000.0
2009-12-04 19:45:00,2.07459,2.07474,2.07404,2.07452,37000000.0
2009-12-04 19:50:00,2.07455,2.0748,2.074,2.07441,36000000.0
2009-12-04 19:55:00,2.07456,2.07488,2.07422,2.07422,41000000.0
2009-12-04 20:00:00,2.07481,2.07498,2.07446,2.0748,36000000.0
2009-12-04 20:05:00,2.07472,2.07587,2.07443,2.07572,36000000.0
2009-12-04 20:10:00,2.07527,2.07767,2.07509,2.07702,39000000.0
2009-12-04 20:15:00,2.07694,2.07753,2.07651,2.07674,42000000.0
2009-12-04 20:20:00,2.07667,2.07694,2.07642,2.07667,40000000.0
2009-12-04 20:25:00,2.0766,2.07709,2.07597,2.07692,39000000.0
2009-12-04 20:30:00,2.07682,2.07764,2.07626,2.07689,37000000.0
2009-12-04 20:35:00,2.07645,2.07798,2.07637,2.0777,38000000.0
2009-12-04 20:40:00,2.07786,2.07813,2.07497,2.07513,34000000.0
2009-12-04 20:45:00,2.07493,2.0752,2.07449,2.07502,37000000.0
2009-12-04 20:50:00,2.07449,2.07485,2.07349,2.07448,32000000.0
2009-12-04 20:55:00,2.07438,2.07478,2.0735,2.07461,31000000.0
2009-12-04 21:00:00,2.07479,2.07528,2.07358,2.07406,34000000.0
2009-12-04 21:05:00,2.07457,2.07677,2.07424,2.07676,44000000.0
2009-12-04 21:10:00,2.07674,2.07708,2.07569,2.07571,32000000.0
2009-12-04 21:15:00,2.07571,2.07771,2.07559,2.07761,37000000.0
2009-12-04 21:20:00,2.07772,2.07793,2.07736,2.07751,35000000.0
2009-12-04 21:25:00,2.0778,2.07831,2.07556,2.07643,36000000.0
2009-12-04 21:30:00,2.07674,2.07688,2.07427,2.07427,37000000.0
2009-12-04 21:35:00,2.07426,2.07434,2.07293,2.07352,44000000.0
2009-12-04 21:40:00,2.07347,2.07526,2.07318,2.07506,33000000.0
2009-12-04 21:45:00,2.07471,2.07487,2.07384,2.07487,36000000.0
2009-12-04 21:50:00,2.07486,2.07492,2.07423,2.07448,34000000.0
2009-12-04 21:55:00,2.0745,2.07525,2.07444,2.07517,37000000.0
2009-12-04 22:00:00,2.077,2.07729,2.07659,2.07677,38000000.0
2009-12-04 22:05:00,2.07604,2.07604,2.07385,2.07496,37000000.0
2009-12-04 22:10:00,2.07485,2.07487,2.07218,2.07239,40000000.0
2009-12-04 22:15:00,2.07234,2.07337,2.07043,2.07337,36000000.0
2009-12-04 22:20:00,2.07332,2.07332,2.07123,2.07142,34000000.0
2009-12-04 22:25:00,2.07109,2.07162,2.07059,2.07162,39000000.0
2009-12-04 22:30:00,2.07172,2.07288,2.07172,2.07282,37000000.0
2009-12-04 22:35:00,2.07284,2.07326,2.07228,2.07303,42000000.0
2009-12-04 22:40:00,2.07286,2.07286,2.07243,2.07275,34000000.0
2009-12-04 22:45:00,2.07308,2.07391,2.073,2.07384,39000000.0
2009-12-04 22:50:00,2.07383,2.07386,2.07328,2.07328,34000000.0
2009-12-04 22:55:00,2.07352,2.07357,2.07302,2.07336,34000000.0
2009-12-04 23:00:00,2.07334,2.0739,2.0733,2.07342,38000000.0
2009-12-04 23:05:00,2.07309,2.07309,2.07201,2.07201,39000000.0
2009-12-04 23:10:00,2.07219,2.07286,2.0709,2.07125,37000000.0
2009-12-04 23:15:00,2.07097,2.07112,2.06982,2.07004,38000000.0
2009-12-04 23:20:00,2.06964,2.07086,2.06961,2.0701,41000000.0
2009-12-04 23:25:00,2.06964,2.0697,2.06867,2.06922,42000000.0
2009-12-04 23:30:00,2.06967,2.07203,2.06963,2.07161,42000000.0
2009-12-04 23:35:00,2.07184,2.07241,2.07104,2.07226,38000000.0
2009-12-04 23:40:00,2.07242,2.07246,2.07186,2.07187,31000000.0
2009-12-04 23:45:00,2.07188,2.07292,2.07164,2.07175,40000000.0
2009-12-04 23:50:00,2.07173,2.07298,2.07062,2.07279,41000000.0
2009-12-04 23:55:00,2.07318,2.07347,2.0706,2.07088,35000000.0
2009-12-07 00:00:00,2.0711,2.07363,2.07091,2.07316,36000000.0
2009-12-07 00:05:00,2.07478,2.07505,2.07441,2.07453,42000000.0
2009-12-07 00:10:00,2.07457,2.07547,2.07439,2.07493,42000000.0
2009-12-07 00:15:00,2.0745,2.07538,2.07441,2.07456,36000000.0
2009-12-07 00:20:00,2.07458,2.07546,2.07422,2.07532,42000000.0
2009-12-07 00:25:00,2.07526,2.07552,2.07469,2.07497,39000000.0
2009-12-07 00:30:00,2.07535,2.07535,2.07348,2.07391,39000000.0
2009-12-07 00:35:00,2.07406,2.07406,2.07313,2.07354,35000000.0
2009-12-07 00:40:00,2.07352,2.07376,2.07168,2.07247,39000000.0
2009-12-07 00:45:00,2.07224,2.07231,2.06982,2.07109,33000000.0
2009-12-07 00:50:00,2.07119,2.0712,2.07001,2.07032,36000000.0
2009-12-07 00:55:00,2.07051,2.07142,2.07002,2.07079,36000000.0
2009-12-07 01:00:00,2.07066,2.07099,2.07046,2.0706,42000000.0
2009-12-07 01:05:00,2.07053,2.07379,2.06994,2.07338,34000000.0
2009-12-07 01:10:00,2.07313,2.07313,2.07265,2.07289,37000000.0
2009-12-07 01:15:00,2.07323,2.07332,2.07265,2.07273,40000000.0
2009-12-07 01:20:00,2.07234,2.07313,2.07162,2.07313,40000000.0
2009-12-07 01:25:00,2.07311,2.07316,2.07161,2.07179,36000000.0
2009-12-07 01:30:00,2.07216,2.07333,2.07216,2.07304,37000000.0
2009-12-07 01:35:00,2.07314,2.07621,2.07309,2.0761,38000000.0
2009-12-07 01:40:00,2.07599,2.07645,2.07512,2.07609,42000000.0
2009-12-07 01:45:00,2.07626,2.07666,2.07543,2.07579,35000000.0
2009-12-07 01:50:00,2.07548,2.07577,2.07513,2.07527,38000000.0
2009-12-07 01:55:00,2.07529,2.0753,2.07298,2.07461,35000000.0
2009-12-07 02:00:00,2.07492,2.07553,2.07251,2.07356,35000000.0
2009-12-07 02:05:00,2.07385,2.07523,2.07252,2.07512,38000000.0
2009-12-07 02:10:00,2.07509,2.07639,2.07509,2.07586,35000000.0
2009-12-07 02:15:00,2.07615,2.07765,2.07603,2.07642,42000000.0
2009-12-07 02:20:00,2.07574,2.07603,2.07422,2.07511,38000000.0
2009-12-07 02:25:00,2.07429,2.07486,2.07261,2.07373,37000000.0
2009-12-07 02:30:00,2.07378,2.07378,2.07168,2.07348,36000000.0
2009-12-07 02:35:00,2.0737,2.07398,2.07119,2.07206,40000000.0
2009-12-07 02:40:00,2.07229,2.07294,2.07191,2.07288,36000000.0
2009-12-07 02:45:00,2.07292,2.07316,2.07117,2.07117,37000000.0
2009-12-07 02:50:00,2.07121,2.07125,2.07023,2.07056,34000000.0
2009-12-07 02:55:00,2.07101,2.07244,2.07101,2.07165,42000000.0
2009-12-07 03:00:00,2.07185,2.07197,2.07075,2.07149,36000000.0
2009-12-07 03:05:00,2.07154,2.07271,2.07131,2.0721,36000000.0
2009-12-07 03:10:00,2.07258,2.07271,2.07219,2.07253,33000000.0
2009-12-07 03:15:00,2.07275,2.07275,2.07173,2.07197,39000000.0
2009-12-07 03:20:00,2.07206,2.0732,2.07188,2.07254,31000000.0
2009-12-07 03:25:00,2.0727,2.07386,2.0727,2.0729,39000000.0
2009-12-07 03:30:00,2.07293,2.07332,2.07252,2.07252,39000000.0
2009-12-07 03:35:00,2.07251,2.07279,2.07212,2.07235,42000000.0
2009-12-07 03:40:00,2.07231,2.07255,2.07184,2.07184,36000000.0
2009-12-07 03:45:00,2.07257,2.07266,2.07181,2.07198,42000000.0
2009-12-07 03:50:00,2.07208,2.07235,2.07167,2.07179,42000000.0
2009-12-07 03:55:00,2.07197,2.07256,2.07175,2.07212,36000000.0
2009-12-07 04:00:00,2.07231,2.07241,2.07148,2.07148,35000000.0
2009-12-07 04:05:00,2.07106,2.07248,2.0691,2.07248,41000000.0
2009-12-07 04:10:00,2.07259,2.07301,2.07194,2.07301,40000000.0
2009-12-07 04:15:00,2.07275,2.07296,2.07173,2.07184,31000000.0
2009-12-07 04:20:00,2.07176,2.07205,2.07013,2.07039,38000000.0
2009-12-07 04:25:00,2.0707,2.07177,2.0707,2.07156,42000000.0
2009-12-07 04:30:00,2.07158,2.07186,2.07101,2.0716,42000000.0
2009-12-07 04:35:00,2.07147,2.07221,2.07138,2.07183,38000000.0
2009-12-07 04:40:00,2.07182,2.07245,2.07148,2.07203,38000000.0
2009-12-07 04:45:00,2.07209,2.07231,2.0717,2.07196,37000000.0
2009-12-07 04:50:00,2.07203,2.07234,2.07131,2.07222,35000000.0
2009-12-07 04:55:00,2.07243,2.07291,2.07237,2.07276,38000000.0
2009-12-07 05:00:00,2.07226,2.073,2.07147,2.07162,34000000.0
2009-12-07 05:05:00,2.07163,2.07242,2.07163,2.07226,34000000.0
2009-12-07 05:10:00,2.07235,2.07292,2.072,2.07251,39000000.0
2009-12-07 05:15:00,2.07264,2.0729,2.07223,2.07283,34000000.0
2009-12-07 05:20:00,2.07286,2.07375,2.07198,2.07375,42000000.0
2009-12-07 05:25:00,2.07394,2.07495,2.07394,2.07436,37000000.0
2009-12-07 05:30:00,2.07443,2.07443,2.0736,2.07416,39000000.0
2009-12-07 05:35:00,2.0741,2.07441,2.07362,2.07432,34000000.0
2009-12-07 05:40:00,2.07409,2.07475,2.0728,2.07465,36000000.0
2009-12-07 05:45:00,2.07463,2.07474,2.07377,2.07398,40000000.0
2009-12-07 05:50:00,2.07404,2.07474,2.07361,2.07474,37000000.0
2009-12-07 05:55:00,2.07456,2.07495,2.07396,2.07447,38000000.0
2009-12-07 06:00:00,2.07416,2.07466,2.07376,2.07381,37000000.0
2009-12-07 06:05:00,2.07383,2.07385,2.07315,2.07381,34000000.0
2009-12-07 06:10:00,2.07384,2.07388,2.07342,2.07367,36000000.0
2009-12-07 06:15:00,2.07369,2.07418,2.0728,2.07331,33000000.0
2009-12-07 06:20:00,2.07363,2.07393,2.07321,2.0737,44000000.0
2009-12-07 06:25:00,2.07379,2.07462,2.07377,2.07411,37000000.0
2009-12-07 06:30:00,2.07412,2.07475,2.07376,2.07463,36000000.0
2009-12-07 06:35:00,2.07437,2.07479,2.07416,2.07463,35000000.0
2009-12-07 06:40:00,2.07474,2.07478,2.07381,2.07394,33000000.0
2009-12-07 06:45:00,2.07393,2.07434,2.07375,2.07417,32000000.0
2009-12-07 06:50:00,2.07431,2.07486,2.07396,2.07486,44000000.0
2009-12-07 06:55:00,2.07454,2.07494,2.07451,2.07464,34000000.0
2009-12-07 07:00:00,2.07461,2.07473,2.07378,2.074,31000000.0
2009-12-07 07:05:00,2.07405,2.07435,2.07377,2.0742,29000000.0
2009-12-07 07:10:00,2.07398,2.0741,2.0732,2.07335,37000000.0
2009-12-07 07:15:00,2.07335,2.07352,2.07292,2.07317,34000000.0
2009-12-07 07:20:00,2.0731,2.07375,2.0731,2.07334,38000000.0
2009-12-07 07:25:00,2.07325,2.07392,2.07309,2.07392,37000000.0
2009-12-07 07:30:00,2.0738,2.07422,2.07343,2.07418,39000000.0
2009-12-07 07:35:00,2.07419,2.07437,2.07323,2.07429,34000000.0
2009-12-07 07:40:00,2.0743,2.07482,2.07287,2.07311,42000000.0
2009-12-07 07:45:00,2.0734,2.07471,2.07318,2.07411,39000000.0
2009-12-07 07:50:00,2.07426,2.07489,2.07374,2.07381,36000000.0
2009-12-07 07:55:00,2.07341,2.07352,2.07225,2.07301,36000000.0
2009-12-07 08:00:00,2.07338,2.07483,2.07317,2.07457,41000000.0
2009-12-07 08:05:00,2.07491,2.07551,2.07464,2.07551,36000000.0
2009-12-07 08:10:00,2.07558,2.07558,2.07444,2.07469,37000000.0
2009-12-07 08:15:00,2.07454,2.07507,2.07429,2.07471,36000000.0
2009-12-07 08:20:00,2.07421,2.0749,2.074,2.0748,38000000.0
2009-12-07 08:25:00,2.0746,2.07509,2.07407,2.07501,34000000.0
2009-12-07 08:30:00,2.07497,2.07497,2.07372,2.07373,38000000.0
2009-12-07 08:35:00,2.07368,2.07426,2.0735,2.07373,41000000.0
2009-12-07 08:40:00,2.0739,2.074,2.07303,2.07308,42000000.0
2009-12-07 08:45:00,2.07304,2.07381,2.07182,2.07356,37000000.0
2009-12-07 08:50:00,2.07362,2.07509,2.07354,2.07452,40000000.0
2009-12-07 08:55:00,2.07452,2.07568,2.07446,2.07541,36000000.0
2009-12-07 09:00:00,2.07545,2.0757,2.07523,2.07563,36000000.0
2009-12-07 09:05:00,2.07555,2.07694,2.07555,2.07689,36000000.0
2009-12-07 09:10:00,2.07715,2.07942,2.07715,2.07904,44000000.0
2009-12-07 09:15:00,2.0792,2.07926,2.07804,2.07868,41000000.0
2009-12-07 09:20:00,2.0789,2.0796,2.07859,2.07863,38000000.0
2009-12-07 09:25:00,2.07822,2.07836,2.07662,2.07675,46000000.0
2009-12-07 09:30:00,2.07662,2.07748,2.07662,2.07708,36000000.0
2009-12-07 09:35:00,2.07694,2.07774,2.07574,2.07758,47000000.0
2009-12-07 09:40:00,2.07773,2.07886,2.07749,2.07872,42000000.0
2009-12-07 09:45:00,2.07881,2.07881,2.07818,2.07818,44000000.0
2009-12-07 09:50:00,2.07811,2.07918,2.07804,2.07872,44000000.0
2009-12-07 09:55:00,2.07873,2.0792,2.07863,2.07868,37000000.0
2009-12-07 10:00:00,2.07893,2.07893,2.07808,2.07825,39000000.0
2009-12-07 10:05:00,2.07813,2.07936,2.07765,2.07844,37000000.0
2009-12-07 10:10:00,2.07838,2.07981,2.07838,2.07943,37000000.0
2009-12-07 10:15:00,2.07942,2.07968,2.07845,2.07943,45000000.0
2009-12-07 10:20:00,2.07943,2.08058,2.07919,2.08058,36000000.0
2009-12-07 10:25:00,2.08081,2.08187,2.08058,2.08085,42000000.0
2009-12-07 10:30:00,2.08047,2.08184,2.08036,2.08184,38000000.0
2009-12-07 10:35:00,2.08198,2.0829,2.08158,2.08275,41000000.0
2009-12-07 10:40:00,2.08255,2.08334,2.08147,2.08171,36000000.0
2009-12-07 10:45:00,2.08201,2.08363,2.08191,2.08309,40000000.0
2009-12-07 10:50:00,2.08261,2.08317,2.08255,2.08278,44000000.0
2009-12-07 10:55:00,2.08281,2.08382,2.08115,2.08379,34000000.0
2009-12-07 11:00:00,2.08377,2.08425,2.08141,2.08141,41000000.0
2009-12-07 11:05:00,2.0814,2.08142,2.08075,2.08132,37000000.0
2009-12-07 11:10:00,2.08114,2.08242,2.08006,2.08165,47000000.0
2009-12-07 11:15:00,2.08194,2.08194,2.0797,2.08087,42000000.0
2009-12-07 11:20:00,2.08082,2.08159,2.07977,2.07977,35000000.0
2009-12-07 11:25:00,2.08011,2.08128,2.0799,2.08124,42000000.0
2009-12-07 11:30:00,2.08135,2.08245,2.0811,2.08245,43000000.0
2009-12-07 11:35:00,2.0823,2.08267,2.08159,2.08245,38000000.0
2009-12-07 11:40:00,2.08258,2.08259,2.08219,2.08219,41000000.0
2009-12-07 11:45:00,2.08199,2.0824,2.0817,2.08218,44000000.0
2009-12-07 11:50:00,2.08218,2.08245,2.08145,2.08147,44000000.0
2009-12-07 11:55:00,2.08135,2.08211,2.08133,2.08133,41000000.0
2009-12-07 12:00:00,2.08159,2.08242,2.0815,2.08237,43000000.0
2009-12-07 12:05:00,2.08229,2.08236,2.08171,2.08179,42000000.0
2009-12-07 12:10:00,2.0822,2.0824,2.08141,2.08227,38000000.0
2009-12-07 12:15:00,2.08219,2.08236,2.08155,2.08155,40000000.0
2009-12-07 12:20:00,2.08134,2.08201,2.07932,2.08159,39000000.0
2009-12-07 12:25:00,2.08158,2.08171,2.08121,2.08167,39000000.0
2009-12-07 12:30:00,2.08193,2.08196,2.08106,2.08162,39000000.0
2009-12-07 12:35:00,2.08192,2.08254,2.08164,2.08233,42000000.0
2009-12-07 12:40:00,2.08238,2.08341,2.08233,2.08283,37000000.0
2009-12-07 12:45:00,2.08245,2.08316,2.08232,2.08269,37000000.0
2009-12-07 12:50:00,2.08269,2.08347,2.08245,2.08263,41000000.0
2009-12-07 12:55:00,2.08266,2.08293,2.08233,2.08245,37000000.0
2009-12-07 13:00:00,2.08257,2.08261,2.08159,2.08168,35000000.0
2009-12-07 13:05:00,2.08161,2.08207,2.08152,2.08206,37000000.0
2009-12-07 13:10:00,2.08231,2.08342,2.08226,2.0831,40000000.0
2009-12-07 13:15:00,2.08303,2.08428,2.0829,2.0837,40000000.0
2009-12-07 13:20:00,2.08366,2.08444,2.08342,2.08415,41000000.0
2009-12-07 13:25:00,2.08402,2.08496,2.08374,2.08466,61000000.0
2009-12-07 13:30:00,2.08483,2.08497,2.0842,2.08467,75000000.0
2009-12-07 13:35:00,2.0848,2.08507,2.08446,2.08446,84000000.0
2009-12-07 13:40:00,2.08447,2.08513,2.08426,2.08465,86000000.0
2009-12-07 13:45:00,2.08468,2.08598,2.08465,2.08573,104000000.0
2009-12-07 13:50:00,2.08579,2.08623,2.08538,2.08558,128000000.0
2009-12-07 13:55:00,2.08567,2.0858,2.08509,2.08576,124000000.0
2009-12-07 14:00:00,2.08571,2.08577,2.08514,2.08523,144000000.0
2009-12-07 14:05:00,2.08523,2.08543,2.08473,2.08477,144000000.0
2009-12-07 14:10:00,2.08458,2.08458,2.08368,2.08417,101000000.0
2009-12-07 14:15:00,2.08449,2.08449,2.08363,2.08375,145000000.0
2009-12-07 14:20:00,2.08353,2.08389,2.0831,2.08328,143000000.0
2009-12-07 14:25:00,2.08318,2.08342,2.08224,2.08244,118000000.0
2009-12-07 14:30:00,2.08206,2.08207,2.08092,2.08177,128000000.0
2009-12-07 14:35:00,2.08162,2.0825,2.08143,2.08231,165000000.0
2009-12-07 14:40:00,2.08209,2.08209,2.08112,2.0812,141000000.0
2009-12-07 14:45:00,2.08114,2.08115,2.08002,2.08071,104000000.0
2009-12-07 14:50:00,2.0805,2.08135,2.0805,2.0809,126000000.0
2009-12-07 14:55:00,2.08074,2.08293,2.08074,2.08283,91000000.0
2009-12-07 15:00:00,2.08249,2.08298,2.08167,2.08291,131000000.0
2009-12-07 15:05:00,2.08277,2.08364,2.08178,2.08182,129000000.0
2009-12-07 15:10:00,2.08178,2.08221,2.08121,2.08221,160000000.0
2009-12-07 15:15:00,2.0824,2.08297,2.0824,2.08285,82000000.0
2009-12-07 15:20:00,2.0833,2.08351,2.08269,2.08317,110000000.0
2009-12-07 15:25:00,2.08332,2.08376,2.08114,2.08158,188000000.0
2009-12-07 15:30:00,2.08196,2.08419,2.08181,2.08314,208000000.0
2009-12-07 15:35:00,2.08286,2.0835,2.08242,2.08344,178000000.0
2009-12-07 15:40:00,2.08359,2.08405,2.08316,2.08316,180000000.0
2009-12-07 15:45:00,2.08314,2.08448,2.08298,2.08298,149000000.0
2009-12-07 15:50:00,2.08277,2.08319,2.08207,2.08308,112000000.0
2009-12-07 15:55:00,2.08333,2.08333,2.08198,2.08229,150000000.0
2009-12-07 16:00:00,2.08215,2.08215,2.0809,2.08098,200000000.0
2009-12-07 16:05:00,2.08109,2.0819,2.08039,2.08175,188000000.0
2009-12-07 16:10:00,2.08175,2.0822,2.08121,2.08194,169000000.0
2009-12-07 16:15:00,2.08191,2.08201,2.08111,2.08183,185000000.0
2009-12-07 16:20:00,2.08193,2.08381,2.0818,2.0837,231000000.0
2009-12-07 16:25:00,2.08357,2.08378,2.08252,2.08267,173000000.0
2009-12-07 16:30:00,2.08276,2.08303,2.08205,2.08225,183000000.0
2009-12-07 16:35:00,2.08212,2.08337,2.08179,2.08241,229000000.0
2009-12-07 16:40:00,2.08236,2.08252,2.08128,2.08129,218000000.0
2009-12-07 16:45:00,2.08124,2.08158,2.08006,2.08054,236000000.0
2009-12-07 16:50:00,2.08049,2.08144,2.08031,2.08031,142000000.0
2009-12-07 16:55:00,2.07979,2.0803,2.07966,2.07986,178000000.0
2009-12-07 17:00:00,2.07965,2.0809,2.07928,2.08055,176000000.0
2009-12-07 17:05:00,2.08019,2.08026,2.07936,2.08022,206000000.0
2009-12-07 17:10:00,2.0802,2.0802,2.07912,2.07944,165000000.0
2009-12-07 17:15:00,2.07944,2.08028,2.07944,2.07992,139000000.0
2009-12-07 17:20:00,2.07977,2.081,2.07977,2.08053,140000000.0
2009-12-07 17:25:00,2.08057,2.08173,2.08057,2.08173,157000000.0
2009-12-07 17:30:00,2.08163,2.08163,2.08043,2.08088,301000000.0
2009-12-07 17:35:00,2.08084,2.0812,2.08041,2.08096,233000000.0
2009-12-07 17:40:00,2.08104,2.08205,2.08054,2.08205,225000000.0
2009-12-07 17:45:00,2.082,2.082,2.0805,2.08099,303000000.0
2009-12-07 17:50:00,2.081,2.081,2.07851,2.07871,232000000.0
2009-12-07 17:55:00,2.07834,2.08,2.07822,2.08,196000000.0
2009-12-07 18:00:00,2.07995,2.08056,2.07952,2.08027,190000000.0
2009-12-07 18:05:00,2.08049,2.08087,2.07998,2.07999,196000000.0
2009-12-07 18:10:00,2.08003,2.08031,2.07926,2.07957,136000000.0
2009-12-07 18:15:00,2.07963,2.08064,2.07954,2.07956,226000000.0
2009-12-07 18:20:00,2.07956,2.08067,2.07923,2.08044,228000000.0
2009-12-07 18:25:00,2.08039,2.08173,2.08039,2.08151,151000000.0
2009-12-07 18:30:00,2.08158,2.08176,2.08074,2.08142,194000000.0
2009-12-07 18:35:00,2.081,2.08104,2.08014,2.08014,273000000.0
2009-12-07 18:40:00,2.08044,2.0807,2.07962,2.07962,232000000.0
2009-12-07 18:45:00,2.0796,2.08004,2.07908,2.07932,216000000.0
2009-12-07 18:50:00,2.07911,2.07957,2.07831,2.07832,129000000.0
2009-12-07 18:55:00,2.0783,2.07942,2.07824,2.07836,98000000.0
2009-12-07 19:00:00,2.07807,2.07807,2.07743,2.07765,129000000.0
2009-12-07 19:05:00,2.07783,2.07862,2.07759,2.07831,232000000.0
2009-12-07 19:10:00,2.0787,2.07936,2.07863,2.07899,148000000.0
2009-12-07 19:15:00,2.07891,2.07913,2.07855,2.07862,123000000.0
2009-12-07 19:20:00,2.07868,2.07889,2.07821,2.07865,120000000.0
2009-12-07 19:25:00,2.07881,2.07924,2.07814,2.07909,216000000.0
2009-12-07 19:30:00,2.07922,2.07995,2.0788,2.07937,154000000.0
2009-12-07 19:35:00,2.07907,2.08087,2.07732,2.07984,101000000.0
2009-12-07 19:40:00,2.07957,2.07984,2.0772,2.07756,94000000.0
2009-12-07 19:45:00,2.07789,2.07819,2.07471,2.07471,118000000.0
2009-12-07 19:50:00,2.07503,2.07545,2.074,2.07466,93000000.0
2009-12-07 19:55:00,2.07385,2.07438,2.07357,2.07357,106000000.0
2009-12-07 20:00:00,2.07339,2.0738,2.07253,2.0738,101000000.0
2009-12-07 20:05:00,2.07391,2.07452,2.07347,2.07426,97000000.0
2009-12-07 20:10:00,2.07426,2.07434,2.07354,2.07391,77000000.0
2009-12-07 20:15:00,2.07348,2.07394,2.0714,2.0714,82000000.0
2009-12-07 20:20:00,2.07157,2.07265,2.07157,2.07222,54000000.0
2009-12-07 20:25:00,2.0721,2.07323,2.07158,2.07283,76000000.0
2009-12-07 20:30:00,2.0726,2.07359,2.07255,2.07315,106000000.0
2009-12-07 20:35:00,2.07321,2.07386,2.07279,2.073,55000000.0
2009-12-07 20:40:00,2.07278,2.07291,2.07227,2.0723,49000000.0
2009-12-07 20:45:00,2.07248,2.0745,2.07244,2.07449,61000000.0
2009-12-07 20:50:00,2.07443,2.07517,2.074,2.07494,59000000.0
2009-12-07 20:55:00,2.0751,2.07522,2.07419,2.07419,56000000.0
2009-12-07 21:00:00,2.07418,2.07424,2.07366,2.07366,66000000.0
2009-12-07 21:05:00,2.07407,2.07516,2.07371,2.07516,46000000.0
2009-12-07 21:10:00,2.07532,2.07532,2.07294,2.07469,41000000.0
2009-12-07 21:15:00,2.07475,2.07558,2.07407,2.07418,39000000.0
2009-12-07 21:20:00,2.07437,2.07667,2.07404,2.07667,45000000.0
2009-12-07 21:25:00,2.07679,2.07758,2.07612,2.07719,88000000.0
2009-12-07 21:30:00,2.07727,2.07797,2.07704,2.07712,37000000.0
2009-12-07 21:35:00,2.07699,2.07799,2.07655,2.07659,72000000.0
2009-12-07 21:40:00,2.07653,2.07666,2.0758,2.07655,61000000.0
2009-12-07 21:45:00,2.07667,2.07875,2.07667,2.078,48000000.0
2009-12-07 21:50:00,2.07811,2.07871,2.07779,2.07868,45000000.0
2009-12-07 21:55:00,2.07839,2.07869,2.07817,2.07856,87000000.0
2009-12-07 22:00:00,2.07864,2.07864,2.07677,2.0769,86000000.0
2009-12-07 22:05:00,2.07679,2.07858,2.07673,2.07858,82000000.0
2009-12-07 22:10:00,2.07882,2.07882,2.07788,2.07802,57000000.0
2009-12-07 22:15:00,2.07779,2.07837,2.07754,2.07831,47000000.0
2009-12-07 22:20:00,2.07828,2.07855,2.07783,2.07814,54000000.0
2009-12-07 22:25:00,2.07826,2.07893,2.07822,2.07847,43000000.0
2009-12-07 22:30:00,2.07871,2.07921,2.07794,2.07796,125000000.0
2009-12-07 22:35:00,2.07809,2.07898,2.07783,2.0781,107000000.0
2009-12-07 22:40:00,2.07826,2.07874,2.07771,2.07771,49000000.0
2009-12-07 22:45:00,2.0776,2.07864,2.07741,2.07746,57000000.0
2009-12-07 22:50:00,2.07719,2.07773,2.07713,2.07773,53000000.0
2009-12-07 22:55:00,2.07766,2.07875,2.07725,2.07872,38000000.0
2009-12-07 23:00:00,2.07872,2.0788,2.07788,2.07803,49000000.0
2009-12-07 23:05:00,2.07774,2.0786,2.07763,2.07841,50000000.0
2009-12-07 23:10:00,2.0784,2.07862,2.0782,2.0783,37000000.0
2009-12-07 23:15:00,2.07834,2.07888,2.07826,2.0784,39000000.0
2009-12-07 23:20:00,2.07848,2.07854,2.07809,2.07821,34000000.0
2009-12-07 23:25:00,2.07861,2.07866,2.07792,2.07838,67000000.0
2009-12-07 23:30:00,2.07808,2.07836,2.07749,2.07749,56000000.0
2009-12-07 23:35:00,2.07709,2.07729,2.07689,2.07689,43000000.0
2009-12-07 23:40:00,2.07696,2.07771,2.07675,2.07749,64000000.0
2009-12-07 23:45:00,2.07761,2.07824,2.07727,2.0774,37000000.0
2009-12-07 23:50:00,2.07751,2.07753,2.07627,2.07627,40000000.0
2009-12-07 23:55:00,2.07646,2.07745,2.07642,2.07745,72000000.0
2009-12-08 00:00:00,2.07689,2.07771,2.07689,2.07712,46000000.0
2009-12-08 00:05:00,2.07732,2.07732,2.07613,2.07648,38000000.0
2009-12-08 00:10:00,2.07563,2.07563,2.07471,2.07549,57000000.0
2009-12-08 00:15:00,2.07535,2.07594,2.0749,2.07538,39000000.0
2009-12-08 00:20:00,2.07513,2.07537,2.07364,2.07364,40000000.0
2009-12-08 00:25:00,2.07367,2.07414,2.07254,2.07254,43000000.0
2009-12-08 00:30:00,2.07248,2.07412,2.07248,2.07397,52000000.0
2009-12-08 00:35:00,2.07393,2.07394,2.07147,2.07368,34000000.0
2009-12-08 00:40:00,2.07337,2.07372,2.07296,2.07309,32000000.0
2009-12-08 00:45:00,2.07327,2.07375,2.07218,2.07278,51000000.0
2009-12-08 00:50:00,2.07272,2.07345,2.07241,2.07318,38000000.0
2009-12-08 00:55:00,2.0733,2.07384,2.07091,2.07124,36000000.0
2009-12-08 01:00:00,2.07163,2.0719,2.07125,2.0718,54000000.0
2009-12-08 01:05:00,2.07193,2.07258,2.07193,2.07202,33000000.0
2009-12-08 01:10:00,2.07246,2.07277,2.07222,2.0727,39000000.0
2009-12-08 01:15:00,2.07258,2.07259,2.07206,2.07242,40000000.0
2009-12-08 01:20:00,2.07243,2.07386,2.07235,2.07374,45000000.0
2009-12-08 01:25:00,2.07374,2.07374,2.07277,2.07306,57000000.0
2009-12-08 01:30:00,2.07343,2.07414,2.07343,2.07393,69000000.0
2009-12-08 01:35:00,2.0738,2.07392,2.07312,2.07326,48000000.0
2009-12-08 01:40:00,2.07312,2.07388,2.07286,2.07388,40000000.0
2009-12-08 01:45:00,2.07417,2.07459,2.07379,2.07417,40000000.0
2009-12-08 01:50:00,2.07431,2.07456,2.07376,2.0738,55000000.0
2009-12-08 01:55:00,2.07359,2.07422,2.07356,2.07404,57000000.0
2009-12-08 02:00:00,2.07378,2.07419,2.07204,2.0734,30000000.0
2009-12-08 02:05:00,2.07387,2.07448,2.07367,2.07448,38000000.0
2009-12-08 02:10:00,2.07489,2.07489,2.07429,2.07473,35000000.0
2009-12-08 02:15:00,2.07469,2.07504,2.07364,2.07393,42000000.0
2009-12-08 02:20:00,2.07396,2.07417,2.07341,2.07352,38000000.0
2009-12-08 02:25:00,2.07316,2.0737,2.07305,2.07344,37000000.0
2009-12-08 02:30:00,2.07363,2.07369,2.07207,2.07208,40000000.0
2009-12-08 02:35:00,2.07149,2.07227,2.07149,2.07185,40000000.0
2009-12-08 02:40:00,2.07256,2.07257,2.07163,2.07231,38000000.0
2009-12-08 02:45:00,2.07211,2.0733,2.07196,2.07295,34000000.0
2009-12-08 02:50:00,2.07276,2.07282,2.07165,2.07204,37000000.0
2009-12-08 02:55:00,2.07214,2.07229,2.07185,2.07189,42000000.0
2009-12-08 03:00:00,2.07179,2.07313,2.07168,2.07242,32000000.0
2009-12-08 03:05:00,2.0721,2.07248,2.07176,2.07176,36000000.0
2009-12-08 03:10:00,2.07219,2.07237,2.07098,2.07106,33000000.0
2009-12-08 03:15:00,2.07112,2.07139,2.07008,2.07092,39000000.0
2009-12-08 03:20:00,2.07116,2.07157,2.07084,2.07142,31000000.0
2009-12-08 03:25:00,2.07176,2.07288,2.07172,2.07285,39000000.0
2009-12-08 03:30:00,2.07277,2.07286,2.07226,2.07226,39000000.0
2009-12-08 03:35:00,2.0722,2.07332,2.07195,2.07332,42000000.0
2009-12-08 03:40:00,2.07339,2.07407,2.07327,2.07406,41000000.0
2009-12-08 03:45:00,2.07414,2.07426,2.07384,2.07402,42000000.0
2009-12-08 03:50:00,2.0738,2.07401,2.07339,2.07363,42000000.0
2009-12-08 03:55:00,2.07355,2.07391,2.07318,2.07391,36000000.0
2009-12-08 04:00:00,2.07399,2.07413,2.07335,2.07393,35000000.0
2009-12-08 04:05:00,2.07417,2.07467,2.0724,2.07415,41000000.0
2009-12-08 04:10:00,2.07419,2.07474,2.07392,2.07451,40000000.0
2009-12-08 04:15:00,2.07434,2.07434,2.0737,2.07412,31000000.0
2009-12-08 04:20:00,2.07399,2.07442,2.07384,2.07436,38000000.0
2009-12-08 04:25:00,2.0744,2.07468,2.07399,2.07435,42000000.0
2009-12-08 04:30:00,2.07393,2.07594,2.07393,2.07519,42000000.0
2009-12-08 04:35:00,2.07496,2.07527,2.07474,2.07504,38000000.0
2009-12-08 04:40:00,2.07491,2.07618,2.07473,2.07602,36000000.0
2009-12-08 04:45:00,2.07611,2.07664,2.0758,2.07613,37000000.0
2009-12-08 04:50:00,2.07633,2.07677,2.07617,2.07628,35000000.0
2009-12-08 04:55:00,2.07651,2.0766,2.07557,2.0759,39000000.0
2009-12-08 05:00:00,2.07605,2.07688,2.07583,2.07684,34000000.0
2009-12-08 05:05:00,2.07677,2.07689,2.07581,2.07647,34000000.0
2009-12-08 05:10:00,2.07657,2.07694,2.07611,2.07641,39000000.0
2009-12-08 05:15:00,2.07645,2.07704,2.0764,2.07699,34000000.0
2009-12-08 05:20:00,2.07699,2.07699,2.07627,2.07659,42000000.0
2009-12-08 05:25:00,2.07641,2.07663,2.07531,2.07549,37000000.0
2009-12-08 05:30:00,2.07576,2.07611,2.07566,2.07605,36000000.0
2009-12-08 05:35:00,2.07589,2.07632,2.07568,2.07604,34000000.0
2009-12-08 05:40:00,2.07603,2.07624,2.07339,2.07496,37000000.0
2009-12-08 05:45:00,2.07485,2.07553,2.07476,2.07517,40000000.0
2009-12-08 05:50:00,2.07509,2.07571,2.07471,2.07571,37000000.0
2009-12-08 05:55:00,2.0755,2.07582,2.07434,2.07449,38000000.0
2009-12-08 06:00:00,2.07401,2.07451,2.07395,2.07408,37000000.0
2009-12-08 06:05:00,2.0743,2.07464,2.07394,2.07456,34000000.0
2009-12-08 06:10:00,2.07441,2.07477,2.07397,2.07429,39000000.0
2009-12-08 06:15:00,2.07456,2.07456,2.07389,2.07411,33000000.0
2009-12-08 06:20:00,2.07428,2.07484,2.07423,2.07452,40000000.0
2009-12-08 06:25:00,2.07467,2.07478,2.07441,2.07452,41000000.0
2009-12-08 06:30:00,2.07456,2.07545,2.07425,2.07545,36000000.0
2009-12-08 06:35:00,2.0753,2.07589,2.07505,2.0758,35000000.0
2009-12-08 06:40:00,2.07604,2.07636,2.07565,2.07609,33000000.0
2009-12-08 06:45:00,2.07602,2.07619,2.07574,2.07599,33000000.0
2009-12-08 06:50:00,2.0759,2.07722,2.07553,2.07721,44000000.0
2009-12-08 06:55:00,2.07674,2.07751,2.07665,2.07713,35000000.0
2009-12-08 07:00:00,2.07682,2.07717,2.07615,2.07658,31000000.0
2009-12-08 07:05:00,2.07721,2.07721,2.07673,2.07702,29000000.0
2009-12-08 07:10:00,2.07717,2.07774,2.0771,2.07716,37000000.0
2009-12-08 07:15:00,2.07725,2.07727,2.07657,2.07703,37000000.0
2009-12-08 07:20:00,2.077,2.07778,2.077,2.07726,38000000.0
2009-12-08 07:25:00,2.07716,2.0778,2.07697,2.07713,37000000.0
2009-12-08 07:30:00,2.07727,2.07793,2.0772,2.07793,39000000.0
2009-12-08 07:35:00,2.07849,2.07884,2.07744,2.07744,37000000.0
2009-12-08 07:40:00,2.0775,2.07981,2.0773,2.07914,42000000.0
2009-12-08 07:45:00,2.07913,2.07913,2.0781,2.0784,39000000.0
2009-12-08 07:50:00,2.07846,2.07939,2.07816,2.07878,36000000.0
2009-12-08 07:55:00,2.07867,2.07868,2.07815,2.07843,32000000.0
2009-12-08 08:00:00,2.07836,2.07899,2.07821,2.07856,39000000.0
2009-12-08 08:05:00,2.07834,2.07834,2.07774,2.07793,36000000.0
2009-12-08 08:10:00,2.07809,2.07941,2.07793,2.07941,37000000.0
2009-12-08 08:15:00,2.07936,2.07936,2.07823,2.079,36000000.0
2009-12-08 08:20:00,2.07882,2.07896,2.07822,2.07881,38000000.0
2009-12-08 08:25:00,2.0788,2.07932,2.07825,2.07919,34000000.0
2009-12-08 08:30:00,2.07914,2.07982,2.079,2.07982,38000000.0
2009-12-08 08:35:00,2.07949,2.07977,2.07916,2.07916,43000000.0
2009-12-08 08:40:00,2.07909,2.0797,2.07873,2.07908,48000000.0
2009-12-08 08:45:00,2.07904,2.07974,2.07784,2.07898,37000000.0
2009-12-08 08:50:00,2.07911,2.07917,2.0777,2.07844,40000000.0
2009-12-08 08:55:00,2.07859,2.0795,2.07851,2.07921,36000000.0
2009-12-08 09:00:00,2.07907,2.07979,2.07864,2.07879,36000000.0
2009-12-08 09:05:00,2.07875,2.08009,2.07875,2.07977,36000000.0
2009-12-08 09:10:00,2.08005,2.08017,2.07936,2.07973,38000000.0
2009-12-08 09:15:00,2.07975,2.07992,2.07924,2.07943,41000000.0
2009-12-08 09:20:00,2.07969,2.08076,2.07969,2.08058,38000000.0
2009-12-08 09:25:00,2.08038,2.08085,2.08026,2.08082,46000000.0
2009-12-08 09:30:00,2.08072,2.08098,2.07926,2.07968,36000000.0
2009-12-08 09:35:00,2.07939,2.08017,2.07793,2.07883,47000000.0
2009-12-08 09:40:00,2.07847,2.07957,2.07817,2.07928,42000000.0
2009-12-08 09:45:00,2.07952,2.07997,2.07826,2.07838,44000000.0
2009-12-08 09:50:00,2.07841,2.07841,2.07757,2.07757,44000000.0
2009-12-08 09:55:00,2.07783,2.07901,2.07733,2.07901,37000000.0
2009-12-08 10:00:00,2.07915,2.08012,2.07887,2.07926,39000000.0
2009-12-08 10:05:00,2.07924,2.07964,2.0781,2.07904,37000000.0
2009-12-08 10:10:00,2.07889,2.07889,2.07733,2.07742,37000000.0
2009-12-08 10:15:00,2.07721,2.07744,2.07611,2.07735,45000000.0
2009-12-08 10:20:00,2.07766,2.07799,2.07628,2.07726,36000000.0
2009-12-08 10:25:00,2.0776,2.0776,2.07626,2.07693,42000000.0
2009-12-08 10:30:00,2.07622,2.07714,2.07622,2.07698,38000000.0
2009-12-08 10:35:00,2.07695,2.07733,2.07579,2.07733,41000000.0
2009-12-08 10:40:00,2.07697,2.07697,2.07632,2.07653,42000000.0
2009-12-08 10:45:00,2.07649,2.07687,2.07615,2.07615,40000000.0
2009-12-08 10:50:00,2.07626,2.07626,2.07545,2.07568,40000000.0
2009-12-08 10:55:00,2.07573,2.07576,2.073,2.07498,35000000.0
2009-12-08 11:00:00,2.07511,2.07586,2.07361,2.07573,41000000.0
2009-12-08 11:05:00,2.0756,2.0756,2.0736,2.07362,37000000.0
2009-12-08 11:10:00,2.07367,2.07533,2.07353,2.07533,47000000.0
2009-12-08 11:15:00,2.07481,2.07525,2.07391,2.07442,42000000.0
2009-12-08 11:20:00,2.07433,2.07549,2.07384,2.07549,35000000.0
2009-12-08 11:25:00,2.07571,2.07678,2.07563,2.07647,37000000.0
2009-12-08 11:30:00,2.07719,2.07719,2.07444,2.07484,43000000.0
2009-12-08 11:35:00,2.07466,2.07504,2.07422,2.07424,38000000.0
2009-12-08 11:40:00,2.07382,2.07385,2.07228,2.07264,41000000.0
2009-12-08 11:45:00,2.0727,2.07323,2.07258,2.07323,42000000.0
2009-12-08 11:50:00,2.0736,2.07515,2.0736,2.07515,44000000.0
2009-12-08 11:55:00,2.07494,2.07516,2.07353,2.07428,41000000.0
2009-12-08 12:00:00,2.07425,2.07506,2.07362,2.0744,43000000.0
2009-12-08 12:05:00,2.07383,2.07529,2.07352,2.07516,42000000.0
2009-12-08 12:10:00,2.07509,2.07584,2.07497,2.0757,38000000.0
2009-12-08 12:15:00,2.07558,2.07632,2.07554,2.07579,37000000.0
2009-12-08 12:20:00,2.07599,2.07694,2.07443,2.07668,39000000.0
2009-12-08 12:25:00,2.07673,2.07721,2.07643,2.07689,39000000.0
2009-12-08 12:30:00,2.07693,2.07743,2.07669,2.07717,39000000.0
2009-12-08 12:35:00,2.07712,2.07712,2.07593,2.07619,42000000.0
2009-12-08 12:40:00,2.07616,2.07633,2.07567,2.07567,37000000.0
2009-12-08 12:45:00,2.07527,2.07571,2.07516,2.07543,37000000.0
2009-12-08 12:50:00,2.07587,2.0761,2.07537,2.07537,36000000.0
2009-12-08 12:55:00,2.07541,2.07652,2.07515,2.07612,37000000.0
2009-12-08 13:00:00,2.07651,2.07657,2.07523,2.07563,40000000.0
2009-12-08 13:05:00,2.07577,2.07618,2.07509,2.0752,37000000.0
2009-12-08 13:10:00,2.07467,2.0752,2.07451,2.07503,40000000.0
2009-12-08 13:15:00,2.07537,2.07711,2.07511,2.07664,40000000.0
2009-12-08 13:20:00,2.07644,2.07709,2.07534,2.07575,41000000.0
2009-12-08 13:25:00,2.076,2.07703,2.07577,2.07656,61000000.0
2009-12-08 13:30:00,2.07733,2.07853,2.07646,2.07646,75000000.0
2009-12-08 13:35:00,2.07623,2.07948,2.07623,2.07915,84000000.0
2009-12-08 13:40:00,2.07893,2.08016,2.07853,2.07861,83000000.0
2009-12-08 13:45:00,2.07864,2.0794,2.07864,2.07864,104000000.0
2009-12-08 13:50:00,2.07867,2.07868,2.07599,2.0779,128000000.0
2009-12-08 13:55:00,2.07789,2.07956,2.07772,2.07871,124000000.0
2009-12-08 14:00:00,2.07896,2.08044,2.07892,2.07961,144000000.0
2009-12-08 14:05:00,2.07973,2.08125,2.07917,2.08125,144000000.0
2009-12-08 14:10:00,2.08123,2.08144,2.07971,2.07971,101000000.0
2009-12-08 14:15:00,2.07953,2.0801,2.0792,2.07952,145000000.0
2009-12-08 14:20:00,2.07927,2.08007,2.07926,2.07928,143000000.0
2009-12-08 14:25:00,2.079,2.07952,2.07817,2.07817,118000000.0
2009-12-08 14:30:00,2.07818,2.07941,2.07818,2.07853,128000000.0
2009-12-08 14:35:00,2.07795,2.07906,2.07791,2.07813,165000000.0
2009-12-08 14:40:00,2.07821,2.07885,2.0776,2.07765,141000000.0
2009-12-08 14:45:00,2.07759,2.07867,2.07695,2.07867,104000000.0
2009-12-08 14:50:00,2.07873,2.07904,2.07711,2.0778,126000000.0
2009-12-08 14:55:00,2.07775,2.07914,2.07775,2.07914,91000000.0
2009-12-08 15:00:00,2.07903,2.08003,2.07901,2.07964,131000000.0
2009-12-08 15:05:00,2.07955,2.08018,2.07884,2.07897,129000000.0
2009-12-08 15:10:00,2.07894,2.07918,2.07773,2.07788,160000000.0
2009-12-08 15:15:00,2.07781,2.07836,2.0771,2.0782,82000000.0
2009-12-08 15:20:00,2.0782,2.07909,2.0782,2.07879,110000000.0
2009-12-08 15:25:00,2.07889,2.07907,2.0767,2.07673,188000000.0
2009-12-08 15:30:00,2.0766,2.081,2.0766,2.08042,208000000.0
2009-12-08 15:35:00,2.07989,2.07989,2.07857,2.07884,178000000.0
2009-12-08 15:40:00,2.07895,2.07963,2.07879,2.07925,180000000.0
2009-12-08 15:45:00,2.07924,2.07924,2.07742,2.07746,149000000.0
2009-12-08 15:50:00,2.07732,2.07843,2.07722,2.07784,112000000.0
2009-12-08 15:55:00,2.07781,2.07869,2.07734,2.07837,150000000.0
2009-12-08 16:00:00,2.07799,2.07926,2.07784,2.0791,200000000.0
2009-12-08 16:05:00,2.07923,2.07932,2.07786,2.07833,188000000.0
2009-12-08 16:10:00,2.07832,2.07832,2.07589,2.07608,169000000.0
2009-12-08 16:15:00,2.07602,2.07703,2.07602,2.07685,185000000.0
2009-12-08 16:20:00,2.07672,2.07757,2.07659,2.07757,231000000.0
2009-12-08 16:25:00,2.07711,2.0774,2.07691,2.07708,173000000.0
2009-12-08 16:30:00,2.07747,2.07869,2.07721,2.0786,183000000.0
2009-12-08 16:35:00,2.0784,2.07973,2.07825,2.0796,229000000.0
2009-12-08 16:40:00,2.07962,2.07962,2.07796,2.07836,218000000.0
2009-12-08 16:45:00,2.07855,2.07938,2.0779,2.07938,236000000.0
2009-12-08 16:50:00,2.0791,2.08002,2.07858,2.07897,142000000.0
2009-12-08 16:55:00,2.07879,2.07879,2.07685,2.07685,178000000.0
2009-12-08 17:00:00,2.07692,2.07816,2.07681,2.07751,176000000.0
2009-12-08 17:05:00,2.07725,2.07747,2.07634,2.07658,206000000.0
2009-12-08 17:10:00,2.07665,2.07727,2.07628,2.07652,165000000.0
2009-12-08 17:15:00,2.07666,2.07711,2.0766,2.07693,139000000.0
2009-12-08 17:20:00,2.07637,2.07655,2.07578,2.07645,140000000.0
2009-12-08 17:25:00,2.07674,2.07685,2.07569,2.07593,157000000.0
2009-12-08 17:30:00,2.07568,2.07604,2.07502,2.07557,301000000.0
2009-12-08 17:35:00,2.07545,2.07579,2.07458,2.07503,233000000.0
2009-12-08 17:40:00,2.07504,2.0761,2.07504,2.076,225000000.0
2009-12-08 17:45:00,2.07572,2.07613,2.07554,2.07578,303000000.0
2009-12-08 17:50:00,2.07553,2.07579,2.07484,2.07487,232000000.0
2009-12-08 17:55:00,2.07486,2.07666,2.07425,2.07425,196000000.0
2009-12-08 18:00:00,2.07432,2.0752,2.07415,2.07417,190000000.0
2009-12-08 18:05:00,2.07402,2.0747,2.07391,2.07406,196000000.0
2009-12-08 18:10:00,2.07425,2.07462,2.07321,2.07379,136000000.0
2009-12-08 18:15:00,2.0736,2.07489,2.07348,2.07489,226000000.0
2009-12-08 18:20:00,2.0751,2.07512,2.07371,2.07398,228000000.0
2009-12-08 18:25:00,2.07405,2.07429,2.07286,2.07308,151000000.0
2009-12-08 18:30:00,2.07315,2.07367,2.07283,2.0731,194000000.0
2009-12-08 18:35:00,2.07306,2.07412,2.07302,2.07354,273000000.0
2009-12-08 18:40:00,2.07367,2.0738,2.07176,2.07272,232000000.0
2009-12-08 18:45:00,2.07277,2.07399,2.07265,2.07367,216000000.0
2009-12-08 18:50:00,2.07392,2.07485,2.07385,2.0742,129000000.0
2009-12-08 18:55:00,2.07387,2.07472,2.0738,2.07463,98000000.0
2009-12-08 19:00:00,2.07453,2.07461,2.07416,2.07423,129000000.0
2009-12-08 19:05:00,2.07423,2.07429,2.0735,2.07363,232000000.0
2009-12-08 19:10:00,2.07377,2.0751,2.07314,2.07458,148000000.0
2009-12-08 19:15:00,2.07473,2.07537,2.07374,2.07443,123000000.0
2009-12-08 19:20:00,2.07442,2.07525,2.07442,2.07522,120000000.0
2009-12-08 19:25:00,2.07519,2.07605,2.07487,2.07564,216000000.0
2009-12-08 19:30:00,2.07598,2.07598,2.07509,2.07546,154000000.0
2009-12-08 19:35:00,2.07553,2.07593,2.07502,2.07593,101000000.0
2009-12-08 19:40:00,2.0753,2.07602,2.07516,2.07535,94000000.0
2009-12-08 19:45:00,2.07551,2.0756,2.07489,2.07526,118000000.0
2009-12-08 19:50:00,2.07529,2.0764,2.07507,2.07628,93000000.0
2009-12-08 19:55:00,2.0762,2.0762,2.07535,2.07576,106000000.0
2009-12-08 20:00:00,2.07566,2.07585,2.07381,2.07553,101000000.0
2009-12-08 20:05:00,2.07563,2.07597,2.07435,2.07442,97000000.0
2009-12-08 20:10:00,2.07464,2.07577,2.07456,2.07493,77000000.0
2009-12-08 20:15:00,2.0747,2.07511,2.07389,2.07399,82000000.0
2009-12-08 20:20:00,2.07398,2.07557,2.07354,2.07506,54000000.0
2009-12-08 20:25:00,2.07494,2.07546,2.07394,2.07531,76000000.0
2009-12-08 20:30:00,2.07547,2.07567,2.07405,2.07405,106000000.0
2009-12-08 20:35:00,2.07359,2.07448,2.07306,2.07415,55000000.0
2009-12-08 20:40:00,2.07396,2.07423,2.07304,2.07336,49000000.0
2009-12-08 20:45:00,2.07377,2.07377,2.07324,2.07335,61000000.0
2009-12-08 20:50:00,2.07357,2.07366,2.07266,2.07352,59000000.0
2009-12-08 20:55:00,2.07365,2.0758,2.07281,2.07567,56000000.0
2009-12-08 21:00:00,2.07533,2.07533,2.07421,2.07456,66000000.0
2009-12-08 21:05:00,2.07458,2.07468,2.07381,2.07435,46000000.0
2009-12-08 21:10:00,2.07443,2.07487,2.07283,2.07452,41000000.0
2009-12-08 21:15:00,2.07464,2.07472,2.07329,2.07356,39000000.0
2009-12-08 21:20:00,2.0736,2.07566,2.07343,2.07535,45000000.0
2009-12-08 21:25:00,2.07536,2.07536,2.07398,2.07509,88000000.0
2009-12-08 21:30:00,2.07519,2.07529,2.07498,2.075,37000000.0
2009-12-08 21:35:00,2.07522,2.07674,2.07507,2.07659,72000000.0
2009-12-08 21:40:00,2.07657,2.07778,2.07628,2.07684,61000000.0
2009-12-08 21:45:00,2.07677,2.07725,2.07677,2.07692,51000000.0
2009-12-08 21:50:00,2.07687,2.0806,2.07687,2.0806,40000000.0
2009-12-08 21:55:00,2.08095,2.08166,2.08076,2.0808,87000000.0
2009-12-08 22:00:00,2.08048,2.08048,2.07952,2.07971,86000000.0
2009-12-08 22:05:00,2.0796,2.0807,2.07864,2.07895,82000000.0
2009-12-08 22:10:00,2.07839,2.07883,2.07791,2.07861,57000000.0
2009-12-08 22:15:00,2.07868,2.07898,2.07816,2.07828,49000000.0
2009-12-08 22:20:00,2.0782,2.079,2.07795,2.07845,50000000.0
2009-12-08 22:25:00,2.07841,2.07841,2.07791,2.07811,43000000.0
2009-12-08 22:30:00,2.07834,2.07834,2.07754,2.07771,125000000.0
2009-12-08 22:35:00,2.0773,2.07793,2.07714,2.07788,107000000.0
2009-12-08 22:40:00,2.07796,2.07806,2.0777,2.07775,49000000.0
2009-12-08 22:45:00,2.07799,2.07835,2.0775,2.07802,57000000.0
2009-12-08 22:50:00,2.07818,2.07853,2.07771,2.07811,53000000.0
2009-12-08 22:55:00,2.07812,2.07853,2.07729,2.07786,38000000.0
2009-12-08 23:00:00,2.07788,2.07953,2.07786,2.07953,49000000.0
2009-12-08 23:05:00,2.07949,2.07949,2.07803,2.0781,50000000.0
2009-12-08 23:10:00,2.07876,2.07876,2.07792,2.07792,37000000.0
2009-12-08 23:15:00,2.07796,2.07867,2.07796,2.07848,39000000.0
2009-12-08 23:20:00,2.07852,2.07913,2.07836,2.07913,34000000.0
2009-12-08 23:25:00,2.07917,2.07917,2.07841,2.07895,67000000.0
2009-12-08 23:30:00,2.07849,2.07849,2.07784,2.07789,56000000.0
2009-12-08 23:35:00,2.07769,2.07769,2.07669,2.07717,43000000.0
2009-12-08 23:40:00,2.07713,2.07746,2.07647,2.07647,64000000.0
2009-12-08 23:45:00,2.07654,2.07726,2.07648,2.07726,34000000.0
2009-12-08 23:50:00,2.07724,2.07786,2.07664,2.07706,40000000.0
2009-12-08 23:55:00,2.07704,2.07839,2.07704,2.07834,72000000.0
2009-12-09 00:00:00,2.07767,2.07804,2.0774,2.07803,46000000.0
2009-12-09 00:05:00,2.07838,2.07844,2.07704,2.07766,38000000.0
2009-12-09 00:10:00,2.07744,2.07782,2.07709,2.07782,57000000.0
2009-12-09 00:15:00,2.07761,2.07793,2.07725,2.07736,39000000.0
2009-12-09 00:20:00,2.07716,2.07788,2.07714,2.07719,40000000.0
2009-12-09 00:25:00,2.07725,2.07784,2.07725,2.07763,49000000.0
2009-12-09 00:30:00,2.07772,2.07772,2.07639,2.07648,52000000.0
2009-12-09 00:35:00,2.07645,2.07669,2.07452,2.07618,37000000.0
2009-12-09 00:40:00,2.07593,2.07661,2.07592,2.07625,32000000.0
2009-12-09 00:45:00,2.07629,2.0768,2.07622,2.07668,51000000.0
2009-12-09 00:50:00,2.07727,2.0776,2.07663,2.0776,41000000.0
2009-12-09 00:55:00,2.07783,2.07986,2.0772,2.07934,36000000.0
2009-12-09 01:00:00,2.07968,2.08052,2.07938,2.07993,54000000.0
2009-12-09 01:05:00,2.07988,2.081,2.07981,2.0809,33000000.0
2009-12-09 01:10:00,2.08081,2.08157,2.08059,2.0806,39000000.0
2009-12-09 01:15:00,2.08045,2.08072,2.08025,2.08055,35000000.0
2009-12-09 01:20:00,2.08048,2.08048,2.07951,2.07981,45000000.0
2009-12-09 01:25:00,2.08007,2.08136,2.07985,2.08136,57000000.0
2009-12-09 01:30:00,2.08122,2.08163,2.0798,2.07985,69000000.0
2009-12-09 01:35:00,2.08028,2.08149,2.07996,2.08127,48000000.0
2009-12-09 01:40:00,2.08138,2.0814,2.08006,2.08025,40000000.0
2009-12-09 01:45:00,2.08,2.08106,2.07982,2.07982,40000000.0
2009-12-09 01:50:00,2.07995,2.08053,2.07969,2.08053,55000000.0
2009-12-09 01:55:00,2.08088,2.08177,2.08014,2.08051,57000000.0
2009-12-09 02:00:00,2.08057,2.08073,2.07779,2.07995,37000000.0
2009-12-09 02:05:00,2.07974,2.08045,2.07974,2.08016,41000000.0
2009-12-09 02:10:00,2.08001,2.08001,2.07827,2.07831,35000000.0
2009-12-09 02:15:00,2.07842,2.07947,2.07842,2.07902,42000000.0
2009-12-09 02:20:00,2.07898,2.07914,2.0772,2.0772,41000000.0
2009-12-09 02:25:00,2.07721,2.07807,2.07628,2.07783,37000000.0
2009-12-09 02:30:00,2.0779,2.07847,2.0779,2.07847,36000000.0
2009-12-09 02:35:00,2.07868,2.07899,2.0775,2.07794,40000000.0
2009-12-09 02:40:00,2.07822,2.07822,2.07654,2.07654,35000000.0
2009-12-09 02:45:00,2.07623,2.07706,2.076,2.07673,38000000.0
2009-12-09 02:50:00,2.0767,2.07672,2.07601,2.07655,36000000.0
2009-12-09 02:55:00,2.07689,2.0784,2.07689,2.07743,42000000.0
2009-12-09 03:00:00,2.07745,2.07749,2.07691,2.07691,32000000.0
2009-12-09 03:05:00,2.07712,2.0792,2.07676,2.0792,36000000.0
2009-12-09 03:10:00,2.07921,2.07921,2.07831,2.0789,39000000.0
2009-12-09 03:15:00,2.07934,2.07934,2.07813,2.07813,39000000.0
2009-12-09 03:20:00,2.07847,2.07847,2.07732,2.07757,35000000.0
2009-12-09 03:25:00,2.07768,2.07926,2.07742,2.07926,39000000.0
2009-12-09 03:30:00,2.07912,2.07921,2.07851,2.07851,39000000.0
2009-12-09 03:35:00,2.07859,2.07983,2.07829,2.07976,42000000.0
2009-12-09 03:40:00,2.07998,2.08048,2.07967,2.08016,36000000.0
2009-12-09 03:45:00,2.07999,2.08031,2.07947,2.08,42000000.0
2009-12-09 03:50:00,2.07982,2.08085,2.07982,2.08032,42000000.0
2009-12-09 03:55:00,2.08029,2.08065,2.08007,2.08056,36000000.0
2009-12-09 04:00:00,2.08033,2.08033,2.07957,2.07973,37000000.0
2009-12-09 04:05:00,2.07966,2.08045,2.07776,2.08034,41000000.0
2009-12-09 04:10:00,2.08037,2.08079,2.07972,2.07972,40000000.0
2009-12-09 04:15:00,2.07979,2.07991,2.07908,2.07948,31000000.0
2009-12-09 04:20:00,2.07936,2.07964,2.07869,2.07906,38000000.0
2009-12-09 04:25:00,2.07898,2.07898,2.07829,2.07893,42000000.0
2009-12-09 04:30:00,2.07857,2.07908,2.07731,2.07908,42000000.0
2009-12-09 04:35:00,2.07893,2.07956,2.07852,2.07929,38000000.0
2009-12-09 04:40:00,2.07929,2.0801,2.07914,2.07997,36000000.0
2009-12-09 04:45:00,2.08008,2.08011,2.07891,2.07964,37000000.0
2009-12-09 04:50:00,2.07954,2.07989,2.07918,2.0796,35000000.0
2009-12-09 04:55:00,2.07961,2.07997,2.07915,2.07917,38000000.0
2009-12-09 05:00:00,2.07834,2.07872,2.07747,2.07755,32000000.0
2009-12-09 05:05:00,2.07753,2.07912,2.07753,2.07889,34000000.0
2009-12-09 05:10:00,2.07881,2.07905,2.07825,2.07856,44000000.0
2009-12-09 05:15:00,2.07792,2.07824,2.07768,2.078,34000000.0
2009-12-09 05:20:00,2.07798,2.07854,2.07772,2.07854,42000000.0
2009-12-09 05:25:00,2.0783,2.07851,2.07772,2.07772,37000000.0
2009-12-09 05:30:00,2.07775,2.07794,2.07749,2.07767,40000000.0
2009-12-09 05:35:00,2.07767,2.07797,2.07729,2.0777,39000000.0
2009-12-09 05:40:00,2.07801,2.07898,2.07698,2.0786,36000000.0
2009-12-09 05:45:00,2.07839,2.07842,2.07768,2.078,40000000.0
2009-12-09 05:50:00,2.07783,2.07876,2.07738,2.0781,37000000.0
2009-12-09 05:55:00,2.07806,2.07881,2.07764,2.07881,38000000.0
2009-12-09 06:00:00,2.07835,2.07862,2.07812,2.07844,37000000.0
2009-12-09 06:05:00,2.07836,2.07838,2.07796,2.07835,39000000.0
2009-12-09 06:10:00,2.07812,2.07965,2.07798,2.07904,36000000.0
2009-12-09 06:15:00,2.07901,2.0798,2.07835,2.07892,33000000.0
2009-12-09 06:20:00,2.07891,2.07916,2.07794,2.07916,40000000.0
2009-12-09 06:25:00,2.07928,2.07928,2.07843,2.07859,37000000.0
2009-12-09 06:30:00,2.07875,2.07907,2.07842,2.07907,36000000.0
2009-12-09 06:35:00,2.0789,2.07914,2.07776,2.07823,40000000.0
2009-12-09 06:40:00,2.07853,2.07878,2.07835,2.07857,33000000.0
2009-12-09 06:45:00,2.07858,2.07858,2.07766,2.07828,32000000.0
2009-12-09 06:50:00,2.07857,2.07907,2.07823,2.07851,44000000.0
2009-12-09 06:55:00,2.07756,2.07865,2.07756,2.07785,34000000.0
2009-12-09 07:00:00,2.07773,2.07903,2.07773,2.07838,31000000.0
2009-12-09 07:05:00,2.07841,2.07862,2.07787,2.07826,29000000.0
2009-12-09 07:10:00,2.0782,2.07839,2.07788,2.07813,37000000.0
2009-12-09 07:15:00,2.07829,2.0783,2.07685,2.07728,34000000.0
2009-12-09 07:20:00,2.07726,2.07775,2.077,2.07728,38000000.0
2009-12-09 07:25:00,2.07728,2.07739,2.07702,2.07729,37000000.0
2009-12-09 07:30:00,2.07733,2.07878,2.0772,2.07827,39000000.0
2009-12-09 07:35:00,2.07825,2.07864,2.07807,2.07864,34000000.0
2009-12-09 07:40:00,2.07865,2.07885,2.07774,2.07774,42000000.0
2009-12-09 07:45:00,2.07779,2.07822,2.07765,2.07804,39000000.0
2009-12-09 07:50:00,2.07794,2.07803,2.07562,2.07586,39000000.0
2009-12-09 07:55:00,2.07589,2.07693,2.07568,2.07693,32000000.0
2009-12-09 08:00:00,2.07681,2.07685,2.07589,2.07664,39000000.0
2009-12-09 08:05:00,2.07692,2.07746,2.07656,2.07667,36000000.0
2009-12-09 08:10:00,2.07666,2.0767,2.07585,2.07585,37000000.0
2009-12-09 08:15:00,2.07597,2.07612,2.07506,2.07571,36000000.0
2009-12-09 08:20:00,2.07554,2.07697,2.0755,2.07644,38000000.0
2009-12-09 08:25:00,2.07603,2.07636,2.07433,2.07509,34000000.0
2009-12-09 08:30:00,2.07505,2.07587,2.07501,2.07548,38000000.0
2009-12-09 08:35:00,2.07504,2.07617,2.07484,2.07617,41000000.0
2009-12-09 08:40:00,2.07651,2.07651,2.075,2.07538,42000000.0
2009-12-09 08:45:00,2.07482,2.07503,2.0734,2.07483,41000000.0
2009-12-09 08:50:00,2.07492,2.07569,2.07472,2.07569,40000000.0
2009-12-09 08:55:00,2.07586,2.07586,2.07473,2.07548,36000000.0
2009-12-09 09:00:00,2.07545,2.07593,2.07499,2.0756,36000000.0
2009-12-09 09:05:00,2.07562,2.07576,2.07465,2.07523,38000000.0
2009-12-09 09:10:00,2.07543,2.07625,2.07535,2.07596,38000000.0
2009-12-09 09:15:00,2.07578,2.07578,2.07449,2.07544,41000000.0
2009-12-09 09:20:00,2.07542,2.07584,2.07533,2.07548,38000000.0
2009-12-09 09:25:00,2.07518,2.07588,2.07509,2.0756,46000000.0
2009-12-09 09:30:00,2.07547,2.07641,2.07497,2.07587,36000000.0
2009-12-09 09:35:00,2.07603,2.07603,2.07377,2.07498,47000000.0
2009-12-09 09:40:00,2.07534,2.07601,2.07478,2.07588,42000000.0
2009-12-09 09:45:00,2.07591,2.07595,2.07507,2.0754,45000000.0
2009-12-09 09:50:00,2.07531,2.07671,2.07526,2.07622,44000000.0
2009-12-09 09:55:00,2.07642,2.0776,2.07642,2.07754,37000000.0
2009-12-09 10:00:00,2.07804,2.07846,2.07506,2.07513,39000000.0
2009-12-09 10:05:00,2.07498,2.0751,2.07382,2.0751,37000000.0
2009-12-09 10:10:00,2.07514,2.07553,2.0748,2.07523,37000000.0
2009-12-09 10:15:00,2.07515,2.07538,2.07457,2.07508,45000000.0
2009-12-09 10:20:00,2.07499,2.07534,2.07485,2.07505,36000000.0
2009-12-09 10:25:00,2.07459,2.07483,2.07158,2.07158,44000000.0
2009-12-09 10:30:00,2.07151,2.07303,2.07151,2.07303,38000000.0
2009-12-09 10:35:00,2.07315,2.07474,2.07254,2.07474,41000000.0
2009-12-09 10:40:00,2.07494,2.07551,2.07426,2.07486,36000000.0
2009-12-09 10:45:00,2.07512,2.07512,2.0741,2.0741,40000000.0
2009-12-09 10:50:00,2.07405,2.07528,2.07382,2.07528,40000000.0
2009-12-09 10:55:00,2.07547,2.0756,2.07367,2.07399,32000000.0
2009-12-09 11:00:00,2.0738,2.07531,2.07268,2.07528,44000000.0
2009-12-09 11:05:00,2.07553,2.07589,2.07514,2.07547,37000000.0
2009-12-09 11:10:00,2.07525,2.07578,2.07471,2.07494,47000000.0
2009-12-09 11:15:00,2.0752,2.0752,2.07387,2.07403,42000000.0
2009-12-09 11:20:00,2.07416,2.07558,2.07416,2.07435,35000000.0
2009-12-09 11:25:00,2.07419,2.07551,2.07394,2.07547,37000000.0
2009-12-09 11:30:00,2.07536,2.07568,2.07483,2.07547,43000000.0
2009-12-09 11:35:00,2.07544,2.07621,2.07528,2.07606,38000000.0
2009-12-09 11:40:00,2.07624,2.07641,2.07402,2.07452,41000000.0
2009-12-09 11:45:00,2.07427,2.07551,2.07427,2.0755,45000000.0
2009-12-09 11:50:00,2.07544,2.07578,2.07512,2.07578,44000000.0
2009-12-09 11:55:00,2.07559,2.07566,2.07497,2.07507,41000000.0
2009-12-09 12:00:00,2.07523,2.07523,2.0746,2.07467,43000000.0
2009-12-09 12:05:00,2.07449,2.07478,2.07423,2.07436,42000000.0
2009-12-09 12:10:00,2.07429,2.07429,2.0729,2.07354,38000000.0
2009-12-09 12:15:00,2.07345,2.0738,2.07271,2.07293,39000000.0
2009-12-09 12:20:00,2.07282,2.073,2.07093,2.07272,39000000.0
2009-12-09 12:25:00,2.07273,2.0729,2.0723,2.07281,40000000.0
2009-12-09 12:30:00,2.07274,2.07278,2.07122,2.07182,39000000.0
2009-12-09 12:35:00,2.07159,2.07159,2.07015,2.07015,42000000.0
2009-12-09 12:40:00,2.06965,2.07013,2.06915,2.07013,37000000.0
2009-12-09 12:45:00,2.06977,2.07046,2.06966,2.07013,37000000.0
2009-12-09 12:50:00,2.06988,2.07031,2.06955,2.07027,36000000.0
2009-12-09 12:55:00,2.07033,2.07058,2.07018,2.07052,37000000.0
2009-12-09 13:00:00,2.07043,2.07091,2.06997,2.07091,35000000.0
2009-12-09 13:05:00,2.07059,2.07094,2.06955,2.06964,37000000.0
2009-12-09 13:10:00,2.0697,2.06998,2.0691,2.06923,40000000.0
2009-12-09 13:15:00,2.06921,2.06985,2.06897,2.06898,40000000.0
2009-12-09 13:20:00,2.06876,2.06876,2.06649,2.06733,41000000.0
2009-12-09 13:25:00,2.06726,2.06802,2.06694,2.06802,61000000.0
2009-12-09 13:30:00,2.06824,2.06839,2.06751,2.06831,75000000.0
2009-12-09 13:35:00,2.06822,2.06896,2.06815,2.06891,84000000.0
2009-12-09 13:40:00,2.06919,2.06938,2.06875,2.06929,78000000.0
2009-12-09 13:45:00,2.06924,2.06936,2.06863,2.06887,104000000.0
2009-12-09 13:50:00,2.06889,2.06891,2.0679,2.0679,128000000.0
2009-12-09 13:55:00,2.06787,2.06883,2.06773,2.06775,124000000.0
2009-12-09 14:00:00,2.06822,2.06892,2.06782,2.06834,144000000.0
2009-12-09 14:05:00,2.06797,2.06797,2.06719,2.06738,144000000.0
2009-12-09 14:10:00,2.06744,2.06815,2.06742,2.06806,101000000.0
2009-12-09 14:15:00,2.06845,2.06857,2.06787,2.06801,145000000.0
2009-12-09 14:20:00,2.06806,2.06876,2.06779,2.06858,143000000.0
2009-12-09 14:25:00,2.06841,2.06992,2.06803,2.06992,118000000.0
2009-12-09 14:30:00,2.06968,2.07005,2.06951,2.06975,128000000.0
2009-12-09 14:35:00,2.07008,2.07047,2.06972,2.07047,165000000.0
2009-12-09 14:40:00,2.07054,2.07054,2.0687,2.0687,141000000.0
2009-12-09 14:45:00,2.06874,2.0693,2.06849,2.06866,104000000.0
2009-12-09 14:50:00,2.06872,2.06879,2.06809,2.06812,126000000.0
2009-12-09 14:55:00,2.06778,2.06847,2.06752,2.06815,91000000.0
2009-12-09 15:00:00,2.06829,2.06931,2.06705,2.0689,131000000.0
2009-12-09 15:05:00,2.0688,2.06936,2.06835,2.06913,129000000.0
2009-12-09 15:10:00,2.06885,2.06954,2.06804,2.06922,160000000.0
2009-12-09 15:15:00,2.06935,2.07023,2.06935,2.07023,82000000.0
2009-12-09 15:20:00,2.07076,2.07087,2.06923,2.0693,110000000.0
2009-12-09 15:25:00,2.06898,2.06909,2.06624,2.06668,188000000.0
2009-12-09 15:30:00,2.06682,2.06947,2.06633,2.06889,208000000.0
2009-12-09 15:35:00,2.06902,2.06959,2.06868,2.06909,178000000.0
2009-12-09 15:40:00,2.06929,2.07065,2.06929,2.07047,180000000.0
2009-12-09 15:45:00,2.07066,2.07098,2.06942,2.0701,149000000.0
2009-12-09 15:50:00,2.07014,2.07058,2.06945,2.07031,112000000.0
2009-12-09 15:55:00,2.07012,2.07028,2.06889,2.06898,150000000.0
2009-12-09 16:00:00,2.06933,2.0696,2.06805,2.06837,200000000.0
2009-12-09 16:05:00,2.06812,2.06938,2.06783,2.06923,188000000.0
2009-12-09 16:10:00,2.06898,2.06915,2.06804,2.06804,169000000.0
2009-12-09 16:15:00,2.06815,2.0683,2.06759,2.06781,185000000.0
2009-12-09 16:20:00,2.06787,2.06807,2.06684,2.06694,231000000.0
2009-12-09 16:25:00,2.06717,2.06796,2.06717,2.06726,173000000.0
2009-12-09 16:30:00,2.06725,2.06726,2.06527,2.06556,183000000.0
2009-12-09 16:35:00,2.06601,2.06761,2.06601,2.0666,229000000.0
2009-12-09 16:40:00,2.06705,2.06856,2.06705,2.06731,218000000.0
2009-12-09 16:45:00,2.06739,2.06757,2.06678,2.06686,236000000.0
2009-12-09 16:50:00,2.06677,2.06681,2.06559,2.06628,142000000.0
2009-12-09 16:55:00,2.06627,2.0675,2.06627,2.06704,178000000.0
2009-12-09 17:00:00,2.0669,2.06713,2.06518,2.06625,176000000.0
2009-12-09 17:05:00,2.06633,2.06733,2.06577,2.06578,206000000.0
2009-12-09 17:10:00,2.0657,2.06596,2.06514,2.06584,165000000.0
2009-12-09 17:15:00,2.0658,2.06615,2.06532,2.06607,139000000.0
2009-12-09 17:20:00,2.06587,2.0671,2.06587,2.06664,140000000.0
2009-12-09 17:25:00,2.067,2.06706,2.06588,2.06593,157000000.0
2009-12-09 17:30:00,2.06566,2.06691,2.06439,2.06457,301000000.0
2009-12-09 17:35:00,2.06527,2.0653,2.06442,2.06508,233000000.0
2009-12-09 17:40:00,2.065,2.0651,2.06347,2.06394,225000000.0
2009-12-09 17:45:00,2.06369,2.0644,2.06314,2.06314,303000000.0
2009-12-09 17:50:00,2.06378,2.06423,2.06355,2.06412,232000000.0
2009-12-09 17:55:00,2.06412,2.06769,2.06412,2.06769,196000000.0
2009-12-09 18:00:00,2.06793,2.06817,2.06617,2.06666,190000000.0
2009-12-09 18:05:00,2.06682,2.06772,2.06682,2.06713,196000000.0
2009-12-09 18:10:00,2.0672,2.06782,2.06682,2.06723,136000000.0
2009-12-09 18:15:00,2.06682,2.06684,2.06566,2.06684,226000000.0
2009-12-09 18:20:00,2.06679,2.0678,2.06673,2.06745,228000000.0
2009-12-09 18:25:00,2.06751,2.06782,2.0674,2.0677,151000000.0
2009-12-09 18:30:00,2.06776,2.0679,2.06703,2.06703,194000000.0
2009-12-09 18:35:00,2.06713,2.06792,2.06665,2.06678,273000000.0
2009-12-09 18:40:00,2.06706,2.06733,2.06615,2.06628,232000000.0
2009-12-09 18:45:00,2.06644,2.06746,2.06644,2.06676,216000000.0
2009-12-09 18:50:00,2.06665,2.06716,2.06556,2.06599,129000000.0
2009-12-09 18:55:00,2.06573,2.06621,2.06536,2.06621,98000000.0
2009-12-09 19:00:00,2.06599,2.06625,2.0652,2.06605,129000000.0
2009-12-09 19:05:00,2.06603,2.06647,2.06545,2.06549,232000000.0
2009-12-09 19:10:00,2.06542,2.06574,2.06508,2.0653,148000000.0
2009-12-09 19:15:00,2.06516,2.06598,2.06484,2.06568,123000000.0
2009-12-09 19:20:00,2.066,2.06711,2.066,2.06683,120000000.0
2009-12-09 19:25:00,2.06686,2.06721,2.06661,2.06681,216000000.0
2009-12-09 19:30:00,2.06694,2.06776,2.06667,2.06776,154000000.0
2009-12-09 19:35:00,2.068,2.06872,2.06783,2.06856,101000000.0
2009-12-09 19:40:00,2.06842,2.06989,2.06815,2.06989,94000000.0
2009-12-09 19:45:00,2.06976,2.06976,2.06845,2.06884,118000000.0
2009-12-09 19:50:00,2.06895,2.07011,2.06827,2.06966,93000000.0
2009-12-09 19:55:00,2.06954,2.06961,2.06882,2.06904,106000000.0
2009-12-09 20:00:00,2.06844,2.07291,2.06829,2.07291,101000000.0
2009-12-09 20:05:00,2.07245,2.07248,2.06981,2.06987,97000000.0
2009-12-09 20:10:00,2.06962,2.06981,2.06796,2.06834,77000000.0
2009-12-09 20:15:00,2.06877,2.06932,2.06841,2.06878,82000000.0
2009-12-09 20:20:00,2.0688,2.06938,2.06844,2.06895,55000000.0
2009-12-09 20:25:00,2.06925,2.07187,2.06914,2.07062,76000000.0
2009-12-09 20:30:00,2.07102,2.07204,2.07093,2.07173,106000000.0
2009-12-09 20:35:00,2.07159,2.07159,2.07027,2.07041,61000000.0
2009-12-09 20:40:00,2.0706,2.07078,2.06999,2.07024,49000000.0
2009-12-09 20:45:00,2.07026,2.07098,2.07019,2.07019,61000000.0
2009-12-09 20:50:00,2.07048,2.07048,2.0687,2.06887,59000000.0
2009-12-09 20:55:00,2.06911,2.07007,2.06911,2.06987,56000000.0
2009-12-09 21:00:00,2.07001,2.07008,2.06928,2.06928,66000000.0
2009-12-09 21:05:00,2.06941,2.06983,2.06913,2.06926,46000000.0
2009-12-09 21:10:00,2.06965,2.06998,2.06796,2.06964,41000000.0
2009-12-09 21:15:00,2.06974,2.06975,2.06873,2.06931,44000000.0
2009-12-09 21:20:00,2.06932,2.06983,2.0689,2.06952,45000000.0
2009-12-09 21:25:00,2.06979,2.07071,2.06965,2.0707,88000000.0
2009-12-09 21:30:00,2.07079,2.07079,2.0686,2.0686,37000000.0
2009-12-09 21:35:00,2.06859,2.06938,2.06746,2.06806,73000000.0
2009-12-09 21:40:00,2.0681,2.06828,2.06757,2.06808,61000000.0
2009-12-09 21:45:00,2.06807,2.06808,2.06594,2.0662,48000000.0
2009-12-09 21:50:00,2.06612,2.06723,2.06488,2.06519,40000000.0
2009-12-09 21:55:00,2.06491,2.06535,2.0643,2.06448,87000000.0
2009-12-09 22:00:00,2.06424,2.06424,2.0521,2.05547,86000000.0
2009-12-09 22:05:00,2.05503,2.05524,2.05165,2.05261,82000000.0
2009-12-09 22:10:00,2.0526,2.05309,2.05103,2.05309,57000000.0
2009-12-09 22:15:00,2.05354,2.05484,2.05026,2.05026,47000000.0
2009-12-09 22:20:00,2.05031,2.05061,2.04938,2.04954,55000000.0
2009-12-09 22:25:00,2.04884,2.04972,2.04761,2.04934,43000000.0
2009-12-09 22:30:00,2.04925,2.04962,2.04832,2.04861,125000000.0
2009-12-09 22:35:00,2.04829,2.04852,2.04799,2.04836,107000000.0
2009-12-09 22:40:00,2.04851,2.04894,2.04749,2.04759,49000000.0
2009-12-09 22:45:00,2.04741,2.04754,2.04528,2.04631,59000000.0
2009-12-09 22:50:00,2.04624,2.04705,2.04597,2.0468,53000000.0
2009-12-09 22:55:00,2.04678,2.04686,2.04496,2.04505,38000000.0
2009-12-09 23:00:00,2.04535,2.04587,2.04299,2.04299,49000000.0
2009-12-09 23:05:00,2.04334,2.04582,2.04334,2.04582,50000000.0
2009-12-09 23:10:00,2.04597,2.04809,2.04597,2.04681,37000000.0
2009-12-09 23:15:00,2.04656,2.04791,2.04656,2.04762,44000000.0
2009-12-09 23:20:00,2.04805,2.04837,2.04795,2.04808,34000000.0
2009-12-09 23:25:00,2.04815,2.04838,2.04753,2.04813,67000000.0
2009-12-09 23:30:00,2.04819,2.04819,2.04571,2.04571,56000000.0
2009-12-09 23:35:00,2.04569,2.04654,2.04565,2.04639,43000000.0
2009-12-09 23:40:00,2.04662,2.04662,2.04599,2.04599,64000000.0
2009-12-09 23:45:00,2.04615,2.04772,2.04613,2.04765,34000000.0
2009-12-09 23:50:00,2.03898,2.04786,2.0388,2.04723,45000000.0
2009-12-09 23:55:00,2.04724,2.04786,2.04719,2.04729,72000000.0
2009-12-10 00:00:00,2.04684,2.04721,2.0462,2.04644,46000000.0
2009-12-10 00:05:00,2.04675,2.04675,2.04547,2.0457,38000000.0
2009-12-10 00:10:00,2.04552,2.04557,2.04433,2.0448,57000000.0
2009-12-10 00:15:00,2.04478,2.04494,2.04178,2.04178,39000000.0
2009-12-10 00:20:00,2.04182,2.0425,2.04032,2.04064,40000000.0
2009-12-10 00:25:00,2.04029,2.04035,2.03806,2.03853,43000000.0
2009-12-10 00:30:00,2.03834,2.03975,2.03834,2.03918,52000000.0
2009-12-10 00:35:00,2.03947,2.04025,2.03808,2.03825,32000000.0
2009-12-10 00:40:00,2.03791,2.03879,2.03647,2.03828,32000000.0
2009-12-10 00:45:00,2.03872,2.0393,2.03857,2.03918,51000000.0
2009-12-10 00:50:00,2.03908,2.03973,2.03896,2.03919,38000000.0
2009-12-10 00:55:00,2.03913,2.03987,2.03831,2.03921,36000000.0
2009-12-10 01:00:00,2.0393,2.0393,2.03808,2.03887,54000000.0
2009-12-10 01:05:00,2.03909,2.03974,2.03895,2.03942,35000000.0
2009-12-10 01:10:00,2.03987,2.041,2.03969,2.04082,42000000.0
2009-12-10 01:15:00,2.0408,2.04094,2.04024,2.0403,35000000.0
2009-12-10 01:20:00,2.04026,2.04027,2.03943,2.03943,45000000.0
2009-12-10 01:25:00,2.03951,2.03963,2.03892,2.0396,57000000.0
2009-12-10 01:30:00,2.03963,2.03973,2.03893,2.0396,75000000.0
2009-12-10 01:35:00,2.0396,2.03967,2.03911,2.03921,48000000.0
2009-12-10 01:40:00,2.03912,2.03983,2.03905,2.03954,40000000.0
2009-12-10 01:45:00,2.03953,2.03991,2.0393,2.03963,40000000.0
2009-12-10 01:50:00,2.03965,2.04107,2.03949,2.04073,55000000.0
2009-12-10 01:55:00,2.04095,2.04096,2.03967,2.03967,57000000.0
2009-12-10 02:00:00,2.04012,2.04016,2.03811,2.03992,35000000.0
2009-12-10 02:05:00,2.03979,2.04022,2.0397,2.03993,43000000.0
2009-12-10 02:10:00,2.0396,2.04119,2.0396,2.04096,35000000.0
2009-12-10 02:15:00,2.04107,2.04126,2.04009,2.04039,45000000.0
2009-12-10 02:20:00,2.03996,2.04005,2.03885,2.03919,38000000.0
2009-12-10 02:25:00,2.03919,2.04169,2.03903,2.04062,37000000.0
2009-12-10 02:30:00,2.03869,2.03869,2.03274,2.03417,36000000.0
2009-12-10 02:35:00,2.03435,2.03566,2.03372,2.03383,40000000.0
2009-12-10 02:40:00,2.03393,2.03426,2.03263,2.03323,35000000.0
2009-12-10 02:45:00,2.0327,2.03481,2.0327,2.03474,34000000.0
2009-12-10 02:50:00,2.03495,2.03611,2.03485,2.03538,35000000.0
2009-12-10 02:55:00,2.03498,2.0367,2.03446,2.03617,42000000.0
2009-12-10 03:00:00,2.03622,2.03622,2.03504,2.03504,32000000.0
2009-12-10 03:05:00,2.03495,2.03545,2.03438,2.03457,36000000.0
2009-12-10 03:10:00,2.03442,2.03527,2.03354,2.03527,41000000.0
2009-12-10 03:15:00,2.03536,2.03536,2.03389,2.03402,39000000.0
2009-12-10 03:20:00,2.0341,2.03431,2.03338,2.03353,31000000.0
2009-12-10 03:25:00,2.03343,2.03343,2.03238,2.0332,39000000.0
2009-12-10 03:30:00,2.03325,2.03486,2.03316,2.03484,39000000.0
2009-12-10 03:35:00,2.03493,2.03581,2.03487,2.03518,42000000.0
2009-12-10 03:40:00,2.03523,2.03552,2.03518,2.03546,39000000.0
2009-12-10 03:45:00,2.03534,2.0358,2.03369,2.03403,42000000.0
2009-12-10 03:50:00,2.03414,2.035,2.03414,2.03451,42000000.0
2009-12-10 03:55:00,2.03439,2.0345,2.03363,2.0337,36000000.0
2009-12-10 04:00:00,2.03375,2.03392,2.03317,2.03317,35000000.0
2009-12-10 04:05:00,2.03279,2.03308,2.03106,2.03182,41000000.0
2009-12-10 04:10:00,2.03165,2.03184,2.03058,2.03147,40000000.0
2009-12-10 04:15:00,2.03183,2.03292,2.03183,2.03268,31000000.0
2009-12-10 04:20:00,2.0326,2.03365,2.03228,2.03365,38000000.0
2009-12-10 04:25:00,2.03344,2.03369,2.03304,2.03346,42000000.0
2009-12-10 04:30:00,2.03328,2.03368,2.0332,2.03347,42000000.0
2009-12-10 04:35:00,2.03413,2.03471,2.03378,2.03471,38000000.0
2009-12-10 04:40:00,2.03452,2.03499,2.03429,2.03445,38000000.0
2009-12-10 04:45:00,2.03451,2.03483,2.03421,2.03438,38000000.0
2009-12-10 04:50:00,2.03436,2.03473,2.03406,2.03406,35000000.0
2009-12-10 04:55:00,2.03412,2.03435,2.03367,2.03409,38000000.0
2009-12-10 05:00:00,2.034,2.03459,2.03383,2.03459,35000000.0
2009-12-10 05:05:00,2.03455,2.03524,2.03447,2.03524,35000000.0
2009-12-10 05:10:00,2.03519,2.03532,2.03436,2.0345,39000000.0
2009-12-10 05:15:00,2.03485,2.03503,2.03424,2.0346,38000000.0
2009-12-10 05:20:00,2.03447,2.03447,2.03358,2.03407,42000000.0
2009-12-10 05:25:00,2.03425,2.03425,2.03337,2.03347,37000000.0
2009-12-10 05:30:00,2.03356,2.03357,2.03246,2.03264,40000000.0
2009-12-10 05:35:00,2.03224,2.03305,2.03178,2.03301,34000000.0
2009-12-10 05:40:00,2.03301,2.03301,2.0298,2.03172,36000000.0
2009-12-10 05:45:00,2.03201,2.03241,2.03126,2.03126,40000000.0
2009-12-10 05:50:00,2.03136,2.03333,2.03133,2.03333,37000000.0
2009-12-10 05:55:00,2.03336,2.03394,2.03326,2.03355,44000000.0
2009-12-10 06:00:00,2.03367,2.03389,2.03312,2.03336,37000000.0
2009-12-10 06:05:00,2.03317,2.03415,2.03286,2.03415,34000000.0
2009-12-10 06:10:00,2.03426,2.03426,2.03324,2.03334,36000000.0
2009-12-10 06:15:00,2.0337,2.03417,2.03346,2.03411,33000000.0
2009-12-10 06:20:00,2.03401,2.03401,2.03289,2.03289,40000000.0
2009-12-10 06:25:00,2.03288,2.03386,2.03254,2.03358,37000000.0
2009-12-10 06:30:00,2.03381,2.03474,2.0338,2.03439,36000000.0
2009-12-10 06:35:00,2.03408,2.0346,2.03348,2.03348,35000000.0
2009-12-10 06:40:00,2.03347,2.03414,2.0334,2.03414,33000000.0
2009-12-10 06:45:00,2.03378,2.03411,2.03358,2.03382,32000000.0
2009-12-10 06:50:00,2.0338,2.03397,2.03283,2.03297,44000000.0
2009-12-10 06:55:00,2.03296,2.03336,2.0329,2.03307,34000000.0
2009-12-10 07:00:00,2.03303,2.0333,2.03247,2.03321,31000000.0
2009-12-10 07:05:00,2.03311,2.03325,2.03256,2.03301,29000000.0
2009-12-10 07:10:00,2.0329,2.033,2.03226,2.03226,37000000.0
2009-12-10 07:15:00,2.0322,2.0322,2.03085,2.03108,34000000.0
2009-12-10 07:20:00,2.0307,2.03166,2.0307,2.03144,39000000.0
2009-12-10 07:25:00,2.03147,2.03225,2.03082,2.03129,37000000.0
2009-12-10 07:30:00,2.03132,2.03218,2.03113,2.03193,39000000.0
2009-12-10 07:35:00,2.03217,2.03265,2.0316,2.0326,34000000.0
2009-12-10 07:40:00,2.03262,2.03342,2.03212,2.03323,42000000.0
2009-12-10 07:45:00,2.03334,2.03441,2.03313,2.03385,39000000.0
2009-12-10 07:50:00,2.03389,2.03413,2.03279,2.03284,36000000.0
2009-12-10 07:55:00,2.03265,2.03353,2.03228,2.0325,34000000.0
2009-12-10 08:00:00,2.03196,2.03316,2.03152,2.0328,39000000.0
2009-12-10 08:05:00,2.03287,2.03339,2.03279,2.03295,36000000.0
2009-12-10 08:10:00,2.03297,2.03298,2.03236,2.03298,40000000.0
2009-12-10 08:15:00,2.03292,2.03327,2.03251,2.03291,36000000.0
2009-12-10 08:20:00,2.03284,2.0335,2.0328,2.0335,38000000.0
2009-12-10 08:25:00,2.03334,2.03359,2.03229,2.03252,37000000.0
2009-12-10 08:30:00,2.03246,2.03293,2.03243,2.0326,38000000.0
2009-12-10 08:35:00,2.03267,2.03329,2.03258,2.03308,42000000.0
2009-12-10 08:40:00,2.0332,2.03337,2.03252,2.03256,47000000.0
2009-12-10 08:45:00,2.03241,2.0333,2.03064,2.03299,37000000.0
2009-12-10 08:50:00,2.03306,2.03367,2.03263,2.03292,40000000.0
2009-12-10 08:55:00,2.03269,2.03356,2.03228,2.03324,36000000.0
2009-12-10 09:00:00,2.03312,2.03312,2.03164,2.0321,36000000.0
2009-12-10 09:05:00,2.03132,2.03132,2.02871,2.02884,36000000.0
2009-12-10 09:10:00,2.02883,2.02892,2.02547,2.02674,38000000.0
2009-12-10 09:15:00,2.02684,2.02749,2.02658,2.02688,41000000.0
2009-12-10 09:20:00,2.0269,2.02698,2.02498,2.02498,38000000.0
2009-12-10 09:25:00,2.02497,2.02514,2.02361,2.02476,46000000.0
2009-12-10 09:30:00,2.02493,2.02564,2.02489,2.02559,36000000.0
2009-12-10 09:35:00,2.02598,2.02804,2.02541,2.02804,47000000.0
2009-12-10 09:40:00,2.02792,2.02825,2.02764,2.02791,44000000.0
2009-12-10 09:45:00,2.02796,2.02813,2.02704,2.02711,49000000.0
2009-12-10 09:50:00,2.02729,2.02814,2.02729,2.02788,44000000.0
2009-12-10 09:55:00,2.02805,2.02811,2.02559,2.02559,37000000.0
2009-12-10 10:00:00,2.02558,2.02558,2.02429,2.02472,39000000.0
2009-12-10 10:05:00,2.02479,2.02618,2.02473,2.02481,42000000.0
2009-12-10 10:10:00,2.02475,2.02512,2.02314,2.02505,37000000.0
2009-12-10 10:15:00,2.02503,2.02522,2.02287,2.02287,45000000.0
2009-12-10 10:20:00,2.02312,2.02374,2.02295,2.02374,36000000.0
2009-12-10 10:25:00,2.02362,2.02384,2.02267,2.02354,42000000.0
2009-12-10 10:30:00,2.02311,2.02311,2.02111,2.02199,38000000.0
2009-12-10 10:35:00,2.022,2.022,2.01948,2.01948,41000000.0
2009-12-10 10:40:00,2.01896,2.01964,2.01832,2.01964,36000000.0
2009-12-10 10:45:00,2.01962,2.02055,2.01915,2.02037,40000000.0
2009-12-10 10:50:00,2.02042,2.02086,2.01943,2.01961,40000000.0
2009-12-10 10:55:00,2.01947,2.02028,2.01838,2.01988,32000000.0
2009-12-10 11:00:00,2.01973,2.02082,2.01787,2.0207,43000000.0
2009-12-10 11:05:00,2.02104,2.02126,2.02074,2.02088,41000000.0
2009-12-10 11:10:00,2.02077,2.02127,2.02011,2.02058,47000000.0
2009-12-10 11:15:00,2.02067,2.0213,2.02067,2.02104,42000000.0
2009-12-10 11:20:00,2.02075,2.02084,2.01948,2.01952,35000000.0
2009-12-10 11:25:00,2.01969,2.01977,2.01916,2.01926,37000000.0
2009-12-10 11:30:00,2.01931,2.02116,2.01931,2.02098,43000000.0
2009-12-10 11:35:00,2.02095,2.02156,2.02088,2.02112,38000000.0
2009-12-10 11:40:00,2.02114,2.02143,2.01928,2.01934,41000000.0
2009-12-10 11:45:00,2.01894,2.01938,2.01874,2.019,42000000.0
2009-12-10 11:50:00,2.0189,2.02007,2.01876,2.01985,44000000.0
2009-12-10 11:55:00,2.0194,2.0194,2.01837,2.0185,41000000.0
2009-12-10 12:00:00,2.01899,2.01967,2.01898,2.0192,43000000.0
2009-12-10 12:05:00,2.01902,2.02003,2.01828,2.01828,42000000.0
2009-12-10 12:10:00,2.01863,2.01913,2.01834,2.01906,38000000.0
2009-12-10 12:15:00,2.01894,2.02026,2.01894,2.02023,37000000.0
2009-12-10 12:20:00,2.02025,2.02088,2.0182,2.0206,39000000.0
2009-12-10 12:25:00,2.02054,2.02151,2.02054,2.02132,39000000.0
2009-12-10 12:30:00,2.02151,2.02181,2.02121,2.02178,39000000.0
2009-12-10 12:35:00,2.02178,2.02365,2.02152,2.02364,42000000.0
2009-12-10 12:40:00,2.02363,2.02491,2.02363,2.0238,37000000.0
2009-12-10 12:45:00,2.02323,2.02402,2.02303,2.02321,37000000.0
2009-12-10 12:50:00,2.02299,2.02342,2.02284,2.02324,36000000.0
2009-12-10 12:55:00,2.02322,2.02353,2.02278,2.02286,37000000.0
2009-12-10 13:00:00,2.02314,2.02421,2.02311,2.02397,35000000.0
2009-12-10 13:05:00,2.02397,2.02433,2.02296,2.02427,39000000.0
2009-12-10 13:10:00,2.02437,2.02541,2.023,2.02541,40000000.0
2009-12-10 13:15:00,2.02597,2.02597,2.02472,2.02478,45000000.0
2009-12-10 13:20:00,2.02465,2.02465,2.02378,2.02396,41000000.0
2009-12-10 13:25:00,2.02382,2.02457,2.02349,2.02382,64000000.0
2009-12-10 13:30:00,2.02375,2.02416,2.02361,2.02383,75000000.0
2009-12-10 13:35:00,2.02392,2.02447,2.02359,2.02375,84000000.0
2009-12-10 13:40:00,2.0239,2.02447,2.02366,2.02425,78000000.0
2009-12-10 13:45:00,2.02417,2.02494,2.02396,2.02425,104000000.0
2009-12-10 13:50:00,2.02455,2.02496,2.02433,2.02433,128000000.0
2009-12-10 13:55:00,2.02403,2.02493,2.02301,2.02301,124000000.0
2009-12-10 14:00:00,2.02316,2.02465,2.02295,2.02448,144000000.0
2009-12-10 14:05:00,2.02423,2.02423,2.02349,2.02359,144000000.0
2009-12-10 14:10:00,2.02299,2.02342,2.02191,2.02342,101000000.0
2009-12-10 14:15:00,2.02363,2.02463,2.02337,2.02449,145000000.0
2009-12-10 14:20:00,2.02439,2.02541,2.02436,2.02541,143000000.0
2009-12-10 14:25:00,2.02532,2.02577,2.02504,2.02537,118000000.0
2009-12-10 14:30:00,2.02553,2.02553,2.02343,2.02353,128000000.0
2009-12-10 14:35:00,2.02362,2.02485,2.02361,2.0245,165000000.0
2009-12-10 14:40:00,2.02437,2.02483,2.02425,2.02425,141000000.0
2009-12-10 14:45:00,2.02414,2.02457,2.02374,2.02436,104000000.0
2009-12-10 14:50:00,2.02437,2.02508,2.02429,2.02501,126000000.0
2009-12-10 14:55:00,2.0251,2.02548,2.02493,2.02494,91000000.0
2009-12-10 15:00:00,2.02497,2.02519,2.02458,2.02484,131000000.0
2009-12-10 15:05:00,2.02461,2.02465,2.02249,2.02249,129000000.0
2009-12-10 15:10:00,2.0226,2.02268,2.02221,2.02268,160000000.0
2009-12-10 15:15:00,2.02275,2.02299,2.0225,2.02254,82000000.0
2009-12-10 15:20:00,2.02258,2.02283,2.02197,2.02197,110000000.0
2009-12-10 15:25:00,2.02184,2.02197,2.01784,2.01811,188000000.0
2009-12-10 15:30:00,2.01856,2.02163,2.01846,2.02154,208000000.0
2009-12-10 15:35:00,2.02154,2.02194,2.02141,2.02177,178000000.0
2009-12-10 15:40:00,2.02223,2.02243,2.02152,2.02165,180000000.0
2009-12-10 15:45:00,2.02169,2.02245,2.02152,2.02215,149000000.0
2009-12-10 15:50:00,2.02213,2.02349,2.02204,2.02321,112000000.0
2009-12-10 15:55:00,2.023,2.02411,2.023,2.02363,150000000.0
2009-12-10 16:00:00,2.0238,2.02535,2.02365,2.0253,200000000.0
2009-12-10 16:05:00,2.02517,2.02533,2.0247,2.02498,188000000.0
2009-12-10 16:10:00,2.02475,2.02521,2.02462,2.02473,169000000.0
2009-12-10 16:15:00,2.02466,2.02532,2.02458,2.02481,185000000.0
2009-12-10 16:20:00,2.02478,2.02495,2.0238,2.0238,231000000.0
2009-12-10 16:25:00,2.02379,2.02393,2.02314,2.02381,173000000.0
2009-12-10 16:30:00,2.02372,2.02452,2.02372,2.02402,183000000.0
2009-12-10 16:35:00,2.02432,2.02453,2.02314,2.02315,229000000.0
2009-12-10 16:40:00,2.02258,2.023,2.02184,2.0221,218000000.0
2009-12-10 16:45:00,2.0219,2.0224,2.02174,2.02191,236000000.0
2009-12-10 16:50:00,2.022,2.02247,2.02146,2.02159,142000000.0
2009-12-10 16:55:00,2.02184,2.02204,2.02126,2.02126,178000000.0
2009-12-10 17:00:00,2.0212,2.0212,2.02012,2.0203,176000000.0
2009-12-10 17:05:00,2.02047,2.02074,2.01934,2.01944,206000000.0
2009-12-10 17:10:00,2.01957,2.0198,2.01872,2.01876,165000000.0
2009-12-10 17:15:00,2.01857,2.01904,2.01784,2.01813,139000000.0
2009-12-10 17:20:00,2.01795,2.01797,2.01696,2.01759,140000000.0
2009-12-10 17:25:00,2.01777,2.01808,2.01688,2.01688,157000000.0
2009-12-10 17:30:00,2.01647,2.01685,2.0158,2.01685,301000000.0
2009-12-10 17:35:00,2.01696,2.0171,2.01552,2.01573,233000000.0
2009-12-10 17:40:00,2.01573,2.01574,2.01491,2.0152,225000000.0
2009-12-10 17:45:00,2.0154,2.0154,2.01475,2.01514,303000000.0
2009-12-10 17:50:00,2.01519,2.01633,2.01519,2.01611,232000000.0
2009-12-10 17:55:00,2.01603,2.01611,2.01556,2.01611,196000000.0
2009-12-10 18:00:00,2.01612,2.01616,2.01546,2.01587,190000000.0
2009-12-10 18:05:00,2.01551,2.01609,2.01526,2.01609,196000000.0
2009-12-10 18:10:00,2.0162,2.01667,2.01593,2.01628,136000000.0
2009-12-10 18:15:00,2.01625,2.01678,2.01355,2.01355,226000000.0
2009-12-10 18:20:00,2.01296,2.01296,2.01152,2.01232,228000000.0
2009-12-10 18:25:00,2.01239,2.01251,2.01116,2.01209,151000000.0
2009-12-10 18:30:00,2.01225,2.01284,2.01188,2.01284,194000000.0
2009-12-10 18:35:00,2.01311,2.01414,2.01303,2.01341,273000000.0
2009-12-10 18:40:00,2.01351,2.01435,2.01335,2.01407,232000000.0
2009-12-10 18:45:00,2.01391,2.01548,2.01382,2.01532,216000000.0
2009-12-10 18:50:00,2.0156,2.01665,2.0156,2.01654,129000000.0
2009-12-10 18:55:00,2.01643,2.01738,2.01622,2.01725,98000000.0
2009-12-10 19:00:00,2.01709,2.01723,2.0164,2.01704,129000000.0
2009-12-10 19:05:00,2.01721,2.0176,2.01699,2.01712,232000000.0
2009-12-10 19:10:00,2.01711,2.01815,2.01698,2.01783,148000000.0
2009-12-10 19:15:00,2.01802,2.01829,2.01736,2.01794,123000000.0
2009-12-10 19:20:00,2.01796,2.01865,2.01792,2.01853,120000000.0
2009-12-10 19:25:00,2.01852,2.01956,2.01796,2.01956,216000000.0
2009-12-10 19:30:00,2.01949,2.01993,2.01922,2.01967,154000000.0
2009-12-10 19:35:00,2.01954,2.01978,2.01865,2.01865,101000000.0
2009-12-10 19:40:00,2.01847,2.0187,2.01834,2.0186,94000000.0
2009-12-10 19:45:00,2.01858,2.01902,2.01843,2.01902,118000000.0
2009-12-10 19:50:00,2.01907,2.01907,2.01805,2.01815,93000000.0
2009-12-10 19:55:00,2.018,2.01836,2.01729,2.01729,106000000.0
2009-12-10 20:00:00,2.01714,2.01807,2.01703,2.01739,101000000.0
2009-12-10 20:05:00,2.01719,2.01719,2.01621,2.01678,97000000.0
2009-12-10 20:10:00,2.01697,2.01829,2.01697,2.01829,77000000.0
2009-12-10 20:15:00,2.01842,2.01849,2.01718,2.01718,82000000.0
2009-12-10 20:20:00,2.01712,2.01752,2.01699,2.0171,54000000.0
2009-12-10 20:25:00,2.01731,2.0174,2.01592,2.01597,76000000.0
2009-12-10 20:30:00,2.01634,2.01664,2.0155,2.0155,106000000.0
2009-12-10 20:35:00,2.01569,2.01614,2.0149,2.01614,55000000.0
2009-12-10 20:40:00,2.01663,2.0197,2.01663,2.01894,49000000.0
2009-12-10 20:45:00,2.01938,2.02106,2.01938,2.02097,61000000.0
2009-12-10 20:50:00,2.02138,2.02151,2.02067,2.02106,59000000.0
2009-12-10 20:55:00,2.02105,2.02218,2.02025,2.02025,56000000.0
2009-12-10 21:00:00,2.0202,2.02101,2.01998,2.02101,66000000.0
2009-12-10 21:05:00,2.02124,2.02127,2.01956,2.01956,46000000.0
2009-12-10 21:10:00,2.01972,2.02078,2.01851,2.02047,41000000.0
2009-12-10 21:15:00,2.02034,2.02041,2.01868,2.01868,39000000.0
2009-12-10 21:20:00,2.01838,2.0185,2.01687,2.01733,45000000.0
2009-12-10 21:25:00,2.01745,2.01798,2.01716,2.0179,88000000.0
2009-12-10 21:30:00,2.01801,2.01816,2.0178,2.0181,42000000.0
2009-12-10 21:35:00,2.01837,2.01927,2.01827,2.01912,72000000.0
2009-12-10 21:40:00,2.01951,2.01965,2.01926,2.01931,61000000.0
2009-12-10 21:45:00,2.01967,2.01991,2.01926,2.01979,48000000.0
2009-12-10 21:50:00,2.01983,2.02009,2.01972,2.01981,40000000.0
2009-12-10 21:55:00,2.01974,2.0206,2.01936,2.0206,87000000.0
2009-12-10 22:00:00,2.02033,2.02044,2.01933,2.01959,86000000.0
2009-12-10 22:05:00,2.01959,2.0206,2.01955,2.0206,82000000.0
2009-12-10 22:10:00,2.02074,2.0214,2.02066,2.02081,57000000.0
2009-12-10 22:15:00,2.02086,2.02157,2.02077,2.02154,47000000.0
2009-12-10 22:20:00,2.02168,2.02248,2.02135,2.0222,50000000.0
2009-12-10 22:25:00,2.02214,2.02272,2.02159,2.02269,43000000.0
2009-12-10 22:30:00,2.02274,2.02299,2.02229,2.02249,125000000.0
2009-12-10 22:35:00,2.02252,2.02289,2.02149,2.02149,107000000.0
2009-12-10 22:40:00,2.02142,2.02167,2.02105,2.0211,53000000.0
2009-12-10 22:45:00,2.02107,2.02193,2.02057,2.02057,57000000.0
2009-12-10 22:50:00,2.02096,2.02212,2.02096,2.02212,53000000.0
2009-12-10 22:55:00,2.0221,2.02303,2.02203,2.02203,38000000.0
2009-12-10 23:00:00,2.02206,2.02258,2.02154,2.0225,49000000.0
2009-12-10 23:05:00,2.02226,2.02229,2.02155,2.02229,50000000.0
2009-12-10 23:10:00,2.02205,2.02249,2.02201,2.02211,37000000.0
2009-12-10 23:15:00,2.02199,2.02244,2.02106,2.02115,39000000.0
2009-12-10 23:20:00,2.02116,2.02158,2.02109,2.02157,34000000.0
2009-12-10 23:25:00,2.02121,2.02121,2.01947,2.01947,67000000.0
2009-12-10 23:30:00,2.01859,2.01984,2.01859,2.01969,56000000.0
2009-12-10 23:35:00,2.01973,2.02069,2.01973,2.02037,43000000.0
2009-12-10 23:40:00,2.02076,2.02117,2.02039,2.02039,64000000.0
2009-12-10 23:45:00,2.02075,2.02089,2.02025,2.02025,34000000.0
2009-12-10 23:50:00,2.02052,2.02089,2.01988,2.01988,43000000.0
2009-12-10 23:55:00,2.02001,2.02098,2.02001,2.02032,72000000.0
2009-12-11 00:00:00,2.02061,2.02072,2.01946,2.01992,46000000.0
2009-12-11 00:05:00,2.0201,2.02076,2.0194,2.02076,38000000.0
2009-12-11 00:10:00,2.02093,2.02096,2.02064,2.02082,57000000.0
2009-12-11 00:15:00,2.02068,2.0215,2.02048,2.02135,39000000.0
2009-12-11 00:20:00,2.02132,2.02143,2.02044,2.02138,40000000.0
2009-12-11 00:25:00,2.02144,2.02191,2.0211,2.02163,43000000.0
2009-12-11 00:30:00,2.02178,2.02211,2.02155,2.02158,52000000.0
2009-12-11 00:35:00,2.02187,2.02248,2.02034,2.02133,32000000.0
2009-12-11 00:40:00,2.02152,2.023,2.02152,2.02207,32000000.0
2009-12-11 00:45:00,2.02245,2.02274,2.02205,2.02244,51000000.0
2009-12-11 00:50:00,2.02245,2.02245,2.02176,2.0219,38000000.0
2009-12-11 00:55:00,2.02197,2.02284,2.02191,2.02213,36000000.0
2009-12-11 01:00:00,2.02233,2.02257,2.02154,2.02257,54000000.0
2009-12-11 01:05:00,2.02243,2.02264,2.02193,2.02232,33000000.0
2009-12-11 01:10:00,2.02234,2.02305,2.02222,2.02231,39000000.0
2009-12-11 01:15:00,2.0223,2.02349,2.02216,2.02339,35000000.0
2009-12-11 01:20:00,2.02311,2.02342,2.02253,2.02274,45000000.0
2009-12-11 01:25:00,2.02278,2.02326,2.02274,2.0229,57000000.0
2009-12-11 01:30:00,2.0233,2.02355,2.02261,2.02317,69000000.0
2009-12-11 01:35:00,2.02259,2.02358,2.02253,2.02306,48000000.0
2009-12-11 01:40:00,2.02278,2.02278,2.02163,2.02223,40000000.0
2009-12-11 01:45:00,2.02218,2.02218,2.02121,2.02137,40000000.0
2009-12-11 01:50:00,2.02156,2.02224,2.02121,2.02183,55000000.0
2009-12-11 01:55:00,2.02194,2.02195,2.02121,2.02174,57000000.0
2009-12-11 02:00:00,2.02155,2.02211,2.01991,2.02207,34000000.0
2009-12-11 02:05:00,2.02227,2.02238,2.02197,2.02213,38000000.0
2009-12-11 02:10:00,2.02213,2.02217,2.02181,2.02191,35000000.0
2009-12-11 02:15:00,2.0218,2.02236,2.02161,2.02233,42000000.0
2009-12-11 02:20:00,2.02224,2.02279,2.02204,2.02279,40000000.0
2009-12-11 02:25:00,2.02289,2.02399,2.02264,2.02368,37000000.0
2009-12-11 02:30:00,2.02355,2.0237,2.02308,2.0234,36000000.0
2009-12-11 02:35:00,2.02337,2.02378,2.0232,2.0236,40000000.0
2009-12-11 02:40:00,2.02365,2.02395,2.0236,2.02382,35000000.0
2009-12-11 02:45:00,2.02369,2.02467,2.02369,2.02457,34000000.0
2009-12-11 02:50:00,2.02425,2.02428,2.02308,2.02314,40000000.0
2009-12-11 02:55:00,2.02287,2.02357,2.02279,2.02357,42000000.0
2009-12-11 03:00:00,2.02367,2.0237,2.02327,2.02366,32000000.0
2009-12-11 03:05:00,2.02378,2.02481,2.02375,2.02481,36000000.0
2009-12-11 03:10:00,2.02482,2.02645,2.02456,2.02645,33000000.0
2009-12-11 03:15:00,2.02681,2.02681,2.02545,2.02579,39000000.0
2009-12-11 03:20:00,2.02586,2.02629,2.0255,2.02612,31000000.0
2009-12-11 03:25:00,2.02606,2.02657,2.02596,2.02637,39000000.0
2009-12-11 03:30:00,2.0262,2.02634,2.02584,2.0259,39000000.0
2009-12-11 03:35:00,2.02576,2.0262,2.02539,2.02588,42000000.0
2009-12-11 03:40:00,2.02597,2.02618,2.02529,2.02587,36000000.0
2009-12-11 03:45:00,2.02587,2.02615,2.02551,2.02607,42000000.0
2009-12-11 03:50:00,2.02614,2.0262,2.02511,2.02576,42000000.0
2009-12-11 03:55:00,2.02559,2.02661,2.02527,2.02622,36000000.0
2009-12-11 04:00:00,2.02625,2.02648,2.0256,2.0256,38000000.0
2009-12-11 04:05:00,2.02538,2.0256,2.02305,2.02545,41000000.0
2009-12-11 04:10:00,2.02557,2.02557,2.02457,2.02474,40000000.0
2009-12-11 04:15:00,2.02472,2.02501,2.02418,2.02433,31000000.0
2009-12-11 04:20:00,2.02433,2.02594,2.02433,2.02566,38000000.0
2009-12-11 04:25:00,2.02533,2.02577,2.0252,2.02576,42000000.0
2009-12-11 04:30:00,2.02573,2.02573,2.02524,2.02551,42000000.0
2009-12-11 04:35:00,2.02552,2.02561,2.02449,2.02486,38000000.0
2009-12-11 04:40:00,2.02516,2.02516,2.02468,2.02501,36000000.0
2009-12-11 04:45:00,2.02495,2.02529,2.02415,2.02449,37000000.0
2009-12-11 04:50:00,2.02407,2.02486,2.02395,2.02395,35000000.0
2009-12-11 04:55:00,2.0241,2.02484,2.02357,2.02484,38000000.0
2009-12-11 05:00:00,2.0248,2.02488,2.02387,2.02389,32000000.0
2009-12-11 05:05:00,2.02364,2.02483,2.02346,2.02478,34000000.0
2009-12-11 05:10:00,2.02487,2.02525,2.02435,2.0246,39000000.0
2009-12-11 05:15:00,2.02479,2.02498,2.02412,2.02416,34000000.0
2009-12-11 05:20:00,2.02453,2.0247,2.02378,2.02417,42000000.0
2009-12-11 05:25:00,2.02417,2.02444,2.02378,2.02431,37000000.0
2009-12-11 05:30:00,2.02441,2.02451,2.02307,2.02376,36000000.0
2009-12-11 05:35:00,2.02412,2.02439,2.02381,2.02398,34000000.0
2009-12-11 05:40:00,2.02406,2.02411,2.02208,2.02411,36000000.0
2009-12-11 05:45:00,2.02418,2.02468,2.02348,2.02401,40000000.0
2009-12-11 05:50:00,2.02424,2.02485,2.02414,2.02451,37000000.0
2009-12-11 05:55:00,2.02441,2.02464,2.02368,2.02435,38000000.0
2009-12-11 06:00:00,2.0239,2.02401,2.02357,2.02366,37000000.0
2009-12-11 06:05:00,2.02372,2.02483,2.02349,2.02483,34000000.0
2009-12-11 06:10:00,2.02496,2.02507,2.02464,2.02464,36000000.0
2009-12-11 06:15:00,2.02475,2.02487,2.02421,2.02463,39000000.0
2009-12-11 06:20:00,2.02487,2.02538,2.02486,2.02522,40000000.0
2009-12-11 06:25:00,2.02525,2.02595,2.02506,2.0259,37000000.0
2009-12-11 06:30:00,2.02586,2.02619,2.02515,2.02586,36000000.0
2009-12-11 06:35:00,2.02587,2.0262,2.02475,2.02475,38000000.0
2009-12-11 06:40:00,2.0251,2.02545,2.02475,2.02504,33000000.0
2009-12-11 06:45:00,2.02547,2.02552,2.02428,2.02441,32000000.0
2009-12-11 06:50:00,2.02441,2.02516,2.02441,2.02484,44000000.0
2009-12-11 06:55:00,2.02466,2.02599,2.02466,2.02599,34000000.0
2009-12-11 07:00:00,2.02567,2.02626,2.02547,2.02578,31000000.0
2009-12-11 07:05:00,2.02577,2.02598,2.02517,2.02582,29000000.0
2009-12-11 07:10:00,2.02588,2.02635,2.02561,2.02602,39000000.0
2009-12-11 07:15:00,2.02588,2.02632,2.02576,2.02595,40000000.0
2009-12-11 07:20:00,2.0259,2.02622,2.02558,2.02573,38000000.0
2009-12-11 07:25:00,2.02571,2.02589,2.02529,2.02576,37000000.0
2009-12-11 07:30:00,2.02549,2.02549,2.02469,2.0249,39000000.0
2009-12-11 07:35:00,2.02495,2.02534,2.02452,2.0251,34000000.0
2009-12-11 07:40:00,2.0251,2.02614,2.0251,2.02605,42000000.0
2009-12-11 07:45:00,2.02614,2.02614,2.02555,2.02589,39000000.0
2009-12-11 07:50:00,2.02606,2.02627,2.02579,2.02603,36000000.0
2009-12-11 07:55:00,2.02606,2.02637,2.02579,2.02602,32000000.0
2009-12-11 08:00:00,2.02596,2.02596,2.02511,2.02511,39000000.0
2009-12-11 08:05:00,2.0251,2.0251,2.02428,2.02471,36000000.0
2009-12-11 08:10:00,2.02487,2.02489,2.02439,2.02471,37000000.0
2009-12-11 08:15:00,2.02448,2.02448,2.02383,2.02402,36000000.0
2009-12-11 08:20:00,2.02384,2.02406,2.02354,2.02376,38000000.0
2009-12-11 08:25:00,2.02365,2.02393,2.02287,2.02376,34000000.0
2009-12-11 08:30:00,2.02388,2.02422,2.02343,2.02397,38000000.0
2009-12-11 08:35:00,2.02393,2.02452,2.02381,2.02437,43000000.0
2009-12-11 08:40:00,2.02438,2.02438,2.02352,2.0236,42000000.0
2009-12-11 08:45:00,2.02341,2.02446,2.02211,2.02446,41000000.0
2009-12-11 08:50:00,2.02409,2.0242,2.02311,2.02358,40000000.0
2009-12-11 08:55:00,2.02357,2.02357,2.02256,2.02279,36000000.0
2009-12-11 09:00:00,2.02311,2.02396,2.02274,2.02354,38000000.0
2009-12-11 09:05:00,2.02337,2.02378,2.02228,2.02238,36000000.0
2009-12-11 09:10:00,2.02278,2.02462,2.02278,2.02445,38000000.0
2009-12-11 09:15:00,2.02442,2.02472,2.02323,2.02339,41000000.0
2009-12-11 09:20:00,2.02369,2.02477,2.02354,2.02477,38000000.0
2009-12-11 09:25:00,2.02474,2.02517,2.02454,2.02491,46000000.0
2009-12-11 09:30:00,2.025,2.02506,2.02411,2.02425,36000000.0
2009-12-11 09:35:00,2.02432,2.02517,2.02326,2.02504,47000000.0
2009-12-11 09:40:00,2.02503,2.02593,2.02492,2.02577,42000000.0
2009-12-11 09:45:00,2.02595,2.02709,2.02595,2.02706,48000000.0
2009-12-11 09:50:00,2.02716,2.02749,2.02689,2.02749,44000000.0
2009-12-11 09:55:00,2.02773,2.0285,2.02773,2.02827,38000000.0
2009-12-11 10:00:00,2.02894,2.02944,2.02758,2.02758,43000000.0
2009-12-11 10:05:00,2.02765,2.02804,2.0267,2.02775,37000000.0
2009-12-11 10:10:00,2.02773,2.02842,2.02761,2.02842,37000000.0
2009-12-11 10:15:00,2.02847,2.0286,2.02732,2.02807,45000000.0
2009-12-11 10:20:00,2.02846,2.02848,2.0274,2.02802,36000000.0
2009-12-11 10:25:00,2.02775,2.02865,2.02741,2.02865,42000000.0
2009-12-11 10:30:00,2.02846,2.0287,2.02782,2.0279,38000000.0
2009-12-11 10:35:00,2.02778,2.0286,2.02709,2.02729,41000000.0
2009-12-11 10:40:00,2.02722,2.02736,2.02616,2.02622,36000000.0
2009-12-11 10:45:00,2.02615,2.02696,2.0258,2.0269,40000000.0
2009-12-11 10:50:00,2.02706,2.02786,2.02671,2.02775,40000000.0
2009-12-11 10:55:00,2.028,2.02902,2.02647,2.02784,39000000.0
2009-12-11 11:00:00,2.02771,2.02771,2.026,2.02709,41000000.0
2009-12-11 11:05:00,2.02707,2.0282,2.02695,2.028,37000000.0
2009-12-11 11:10:00,2.02803,2.0283,2.02753,2.02828,47000000.0
2009-12-11 11:15:00,2.02842,2.02882,2.02812,2.02863,42000000.0
2009-12-11 11:20:00,2.02848,2.02862,2.02749,2.02773,35000000.0
2009-12-11 11:25:00,2.02783,2.02846,2.0275,2.02789,37000000.0
2009-12-11 11:30:00,2.02821,2.02952,2.02807,2.02952,43000000.0
2009-12-11 11:35:00,2.02997,2.03223,2.02976,2.03174,38000000.0
2009-12-11 11:40:00,2.03206,2.03206,2.0312,2.0316,41000000.0
2009-12-11 11:45:00,2.03133,2.03183,2.03084,2.03084,46000000.0
2009-12-11 11:50:00,2.0305,2.03101,2.0305,2.03086,44000000.0
2009-12-11 11:55:00,2.03078,2.03088,2.03016,2.03038,41000000.0
2009-12-11 12:00:00,2.03039,2.03068,2.02982,2.03026,43000000.0
2009-12-11 12:05:00,2.03025,2.03055,2.02964,2.02987,42000000.0
2009-12-11 12:10:00,2.03004,2.03083,2.03004,2.03072,38000000.0
2009-12-11 12:15:00,2.0305,2.03085,2.03031,2.03056,43000000.0
2009-12-11 12:20:00,2.03035,2.03153,2.02856,2.0314,39000000.0
2009-12-11 12:25:00,2.03153,2.03163,2.03111,2.0312,39000000.0
2009-12-11 12:30:00,2.03131,2.03131,2.02981,2.03005,39000000.0
2009-12-11 12:35:00,2.03003,2.03141,2.03003,2.03135,42000000.0
2009-12-11 12:40:00,2.03131,2.03143,2.03061,2.03099,37000000.0
2009-12-11 12:45:00,2.03036,2.03098,2.03036,2.03085,37000000.0
2009-12-11 12:50:00,2.0313,2.03167,2.03065,2.03154,36000000.0
2009-12-11 12:55:00,2.03205,2.03287,2.03205,2.03237,37000000.0
2009-12-11 13:00:00,2.03239,2.0334,2.03237,2.03289,35000000.0
2009-12-11 13:05:00,2.03255,2.03275,2.03233,2.03273,37000000.0
2009-12-11 13:10:00,2.03264,2.03265,2.03136,2.03265,40000000.0
2009-12-11 13:15:00,2.03281,2.03293,2.03234,2.03238,40000000.0
2009-12-11 13:20:00,2.03232,2.03236,2.03172,2.03212,41000000.0
2009-12-11 13:25:00,2.03221,2.03261,2.03172,2.03201,61000000.0
2009-12-11 13:30:00,2.03194,2.03194,2.03082,2.0313,75000000.0
2009-12-11 13:35:00,2.03155,2.03155,2.03052,2.03082,84000000.0
2009-12-11 13:40:00,2.03091,2.03152,2.0306,2.0311,85000000.0
2009-12-11 13:45:00,2.03112,2.03112,2.03034,2.03038,104000000.0
2009-12-11 13:50:00,2.03033,2.03035,2.02993,2.0301,128000000.0
2009-12-11 13:55:00,2.03004,2.03021,2.02923,2.02928,124000000.0
2009-12-11 14:00:00,2.02908,2.02908,2.02842,2.02857,144000000.0
2009-12-11 14:05:00,2.02855,2.02974,2.02815,2.02973,144000000.0
2009-12-11 14:10:00,2.02971,2.02971,2.02884,2.02959,101000000.0
2009-12-11 14:15:00,2.02954,2.02985,2.02674,2.02682,145000000.0
2009-12-11 14:20:00,2.02706,2.02772,2.02681,2.027,143000000.0
2009-12-11 14:25:00,2.02717,2.02744,2.02658,2.0269,118000000.0
2009-12-11 14:30:00,2.02652,2.0269,2.02633,2.02677,128000000.0
2009-12-11 14:35:00,2.02673,2.02678,2.02649,2.02651,165000000.0
2009-12-11 14:40:00,2.02624,2.02624,2.02581,2.02607,141000000.0
2009-12-11 14:45:00,2.02604,2.02615,2.02559,2.02574,104000000.0
2009-12-11 14:50:00,2.02573,2.02631,2.0255,2.02624,126000000.0
2009-12-11 14:55:00,2.02631,2.02642,2.02558,2.02558,91000000.0
2009-12-11 15:00:00,2.02557,2.02557,2.0245,2.0247,131000000.0
2009-12-11 15:05:00,2.02484,2.02633,2.02483,2.02617,129000000.0
2009-12-11 15:10:00,2.02624,2.02649,2.02589,2.02649,160000000.0
2009-12-11 15:15:00,2.02642,2.02655,2.02547,2.02567,82000000.0
2009-12-11 15:20:00,2.02553,2.02583,2.02545,2.02556,110000000.0
2009-12-11 15:25:00,2.02529,2.02627,2.02284,2.02328,188000000.0
2009-12-11 15:30:00,2.022,2.02677,2.022,2.02677,208000000.0
2009-12-11 15:35:00,2.02784,2.0284,2.02704,2.02751,178000000.0
2009-12-11 15:40:00,2.02733,2.02755,2.02527,2.02628,180000000.0
2009-12-11 15:45:00,2.0267,2.0267,2.02502,2.02506,149000000.0
2009-12-11 15:50:00,2.0249,2.02601,2.02488,2.02528,112000000.0
2009-12-11 15:55:00,2.0255,2.02578,2.02359,2.02439,150000000.0
2009-12-11 16:00:00,2.02456,2.0252,2.02322,2.02508,200000000.0
2009-12-11 16:05:00,2.02497,2.02497,2.0226,2.02308,188000000.0
2009-12-11 16:10:00,2.0227,2.02272,2.02132,2.02244,169000000.0
2009-12-11 16:15:00,2.0222,2.0222,2.02127,2.02189,185000000.0
2009-12-11 16:20:00,2.02218,2.0231,2.02137,2.02138,231000000.0
2009-12-11 16:25:00,2.02136,2.02158,2.01943,2.01951,173000000.0
2009-12-11 16:30:00,2.01918,2.01963,2.01859,2.01888,183000000.0
2009-12-11 16:35:00,2.01918,2.01918,2.01816,2.01874,229000000.0
2009-12-11 16:40:00,2.0191,2.01924,2.01775,2.01779,218000000.0
2009-12-11 16:45:00,2.01769,2.02009,2.01756,2.02009,236000000.0
2009-12-11 16:50:00,2.02061,2.02061,2.01784,2.01784,142000000.0
2009-12-11 16:55:00,2.01777,2.01934,2.0175,2.01934,178000000.0
2009-12-11 17:00:00,2.01944,2.01996,2.01851,2.01865,176000000.0
2009-12-11 17:05:00,2.01836,2.01927,2.0177,2.01809,206000000.0
2009-12-11 17:10:00,2.01808,2.01865,2.01729,2.01811,165000000.0
2009-12-11 17:15:00,2.01787,2.01825,2.01644,2.01708,139000000.0
2009-12-11 17:20:00,2.0172,2.01737,2.01647,2.01718,140000000.0
2009-12-11 17:25:00,2.01721,2.01721,2.01587,2.01659,157000000.0
2009-12-11 17:30:00,2.01642,2.01661,2.01579,2.01617,301000000.0
2009-12-11 17:35:00,2.01646,2.01756,2.0164,2.01756,233000000.0
2009-12-11 17:40:00,2.0177,2.01967,2.01769,2.01967,225000000.0
2009-12-11 17:45:00,2.02063,2.02069,2.01902,2.01944,303000000.0
2009-12-11 17:50:00,2.01959,2.02024,2.01911,2.01911,232000000.0
2009-12-11 17:55:00,2.01898,2.01986,2.01876,2.01986,196000000.0
2009-12-11 18:00:00,2.02011,2.02073,2.01977,2.01977,190000000.0
2009-12-11 18:05:00,2.02,2.02085,2.02,2.02023,196000000.0
2009-12-11 18:10:00,2.02007,2.02064,2.01981,2.01981,136000000.0
2009-12-11 18:15:00,2.01957,2.02004,2.0192,2.01989,226000000.0
2009-12-11 18:20:00,2.0199,2.0199,2.01802,2.01859,228000000.0
2009-12-11 18:25:00,2.01862,2.01862,2.01702,2.01762,151000000.0
2009-12-11 18:30:00,2.01792,2.01918,2.01792,2.01816,194000000.0
2009-12-11 18:35:00,2.0181,2.01863,2.01732,2.01732,273000000.0
2009-12-11 18:40:00,2.01692,2.01692,2.01597,2.01598,232000000.0
2009-12-11 18:45:00,2.01612,2.01865,2.01612,2.01803,216000000.0
2009-12-11 18:50:00,2.01807,2.01816,2.01573,2.01621,129000000.0
2009-12-11 18:55:00,2.0166,2.01785,2.01645,2.01648,98000000.0
2009-12-11 19:00:00,2.01624,2.01651,2.01539,2.0159,129000000.0
2009-12-11 19:05:00,2.01592,2.01605,2.0146,2.0146,232000000.0
2009-12-11 19:10:00,2.01454,2.01617,2.01454,2.01558,148000000.0
2009-12-11 19:15:00,2.01577,2.01636,2.01577,2.01604,123000000.0
2009-12-11 19:20:00,2.01599,2.01666,2.01561,2.01666,120000000.0
2009-12-11 19:25:00,2.01693,2.017,2.01615,2.01625,216000000.0
2009-12-11 19:30:00,2.01643,2.01674,2.01571,2.01657,154000000.0
2009-12-11 19:35:00,2.01652,2.01659,2.016,2.016,101000000.0
2009-12-11 19:40:00,2.01531,2.01566,2.01516,2.01519,94000000.0
2009-12-11 19:45:00,2.01526,2.01526,2.01468,2.01502,118000000.0
2009-12-11 19:50:00,2.0149,2.01637,2.01488,2.01612,93000000.0
2009-12-11 19:55:00,2.01607,2.01914,2.01588,2.01914,106000000.0
2009-12-11 20:00:00,2.01917,2.01949,2.0181,2.01822,101000000.0
2009-12-11 20:05:00,2.01812,2.01861,2.01799,2.01805,97000000.0
2009-12-11 20:10:00,2.01791,2.01893,2.01791,2.01865,77000000.0
2009-12-11 20:15:00,2.01865,2.01902,2.01787,2.01787,82000000.0
2009-12-11 20:20:00,2.01732,2.01733,2.01658,2.01672,54000000.0
2009-12-11 20:25:00,2.01676,2.01742,2.01624,2.01731,76000000.0
2009-12-11 20:30:00,2.01735,2.01818,2.01735,2.01784,106000000.0
2009-12-11 20:35:00,2.0178,2.018,2.01761,2.01765,55000000.0
2009-12-11 20:40:00,2.01772,2.01802,2.01751,2.01756,49000000.0
2009-12-11 20:45:00,2.01775,2.01934,2.01749,2.01824,61000000.0
2009-12-11 20:50:00,2.01819,2.01944,2.01818,2.01883,59000000.0
2009-12-11 20:55:00,2.01887,2.01942,2.01884,2.01913,56000000.0
2009-12-11 21:00:00,2.01911,2.01911,2.01805,2.01857,66000000.0
2009-12-11 21:05:00,2.01857,2.01875,2.01796,2.01799,46000000.0
2009-12-11 21:10:00,2.01796,2.01813,2.01624,2.01773,41000000.0
2009-12-11 21:15:00,2.0178,2.01798,2.01755,2.01771,39000000.0
2009-12-11 21:20:00,2.01776,2.01791,2.01755,2.01776,45000000.0
2009-12-11 21:25:00,2.01785,2.01816,2.01764,2.01811,88000000.0
2009-12-11 21:30:00,2.01791,2.01791,2.0174,2.01747,39000000.0
2009-12-11 21:35:00,2.01731,2.01745,2.01697,2.01723,72000000.0
2009-12-11 21:40:00,2.01743,2.01803,2.01722,2.0179,61000000.0
2009-12-11 21:45:00,2.01784,2.01828,2.01784,2.0181,48000000.0
2009-12-11 21:50:00,2.01803,2.01902,2.018,2.01882,40000000.0
2009-12-11 21:55:00,2.01906,2.01923,2.01813,2.01904,87000000.0
2009-12-11 22:00:00,2.0189,2.01908,2.01811,2.01899,86000000.0
2009-12-11 22:05:00,2.01893,2.01926,2.01891,2.0192,82000000.0
2009-12-11 22:10:00,2.01911,2.01937,2.01882,2.01935,57000000.0
2009-12-11 22:15:00,2.01964,2.01964,2.01864,2.01864,47000000.0
2009-12-11 22:20:00,2.01851,2.01882,2.01776,2.01882,50000000.0
2009-12-11 22:25:00,2.01856,2.01856,2.01795,2.01822,43000000.0
2009-12-11 22:30:00,2.01822,2.01826,2.01767,2.01774,125000000.0
2009-12-11 22:35:00,2.01763,2.01784,2.01705,2.01748,107000000.0
2009-12-11 22:40:00,2.01711,2.01711,2.01608,2.01656,49000000.0
2009-12-11 22:45:00,2.01644,2.01736,2.01607,2.01677,61000000.0
2009-12-11 22:50:00,2.01629,2.01643,2.01596,2.01635,53000000.0
2009-12-11 22:55:00,2.01633,2.01739,2.01633,2.01711,38000000.0
2009-12-11 23:00:00,2.01742,2.01742,2.01501,2.01501,54000000.0
2009-12-11 23:05:00,2.01486,2.01554,2.01486,2.01513,50000000.0
2009-12-11 23:10:00,2.0152,2.01629,2.0152,2.01586,37000000.0
2009-12-11 23:15:00,2.01502,2.01697,2.01388,2.01413,39000000.0
2009-12-11 23:20:00,2.01459,2.01591,2.01459,2.01526,34000000.0
2009-12-11 23:25:00,2.01577,2.01679,2.01576,2.01596,67000000.0
2009-12-11 23:30:00,2.01594,2.01746,2.01578,2.01687,56000000.0
2009-12-11 23:35:00,2.01711,2.01729,2.01617,2.01634,43000000.0
2009-12-11 23:40:00,2.01708,2.01708,2.01628,2.01674,64000000.0
2009-12-11 23:45:00,2.01677,2.01677,2.01346,2.01604,36000000.0
2009-12-11 23:50:00,2.01618,2.0167,2.01559,2.01668,40000000.0
2009-12-11 23:55:00,2.01661,2.01682,2.01378,2.01378,72000000.0
2009-12-14 00:00:00,2.0145,2.0168,2.01302,2.01678,46000000.0
2009-12-14 00:05:00,2.017,2.01862,2.01449,2.01862,38000000.0
2009-12-14 00:10:00,2.01718,2.01775,2.01518,2.01606,57000000.0
2009-12-14 00:15:00,2.01624,2.01713,2.01618,2.01668,39000000.0
2009-12-14 00:20:00,2.01649,2.01708,2.01312,2.01355,45000000.0
2009-12-14 00:25:00,2.01349,2.0143,2.01247,2.01293,43000000.0
2009-12-14 00:30:00,2.01305,2.01503,2.0128,2.01467,52000000.0
2009-12-14 00:35:00,2.01461,2.01464,2.01193,2.01419,32000000.0
2009-12-14 00:40:00,2.01429,2.01564,2.01424,2.01463,32000000.0
2009-12-14 00:45:00,2.01541,2.01604,2.01539,2.01599,51000000.0
2009-12-14 00:50:00,2.01591,2.01618,2.01499,2.01618,38000000.0
2009-12-14 00:55:00,2.01636,2.01652,2.01538,2.01616,36000000.0
2009-12-14 01:00:00,2.01651,2.01699,2.01586,2.01637,54000000.0
2009-12-14 01:05:00,2.01627,2.01726,2.01625,2.01726,38000000.0
2009-12-14 01:10:00,2.01712,2.01745,2.01654,2.01721,39000000.0
2009-12-14 01:15:00,2.01688,2.01774,2.01674,2.01774,35000000.0
2009-12-14 01:20:00,2.01803,2.01859,2.01787,2.01806,45000000.0
2009-12-14 01:25:00,2.01817,2.01822,2.01774,2.0179,57000000.0
2009-12-14 01:30:00,2.01782,2.01792,2.01727,2.01738,69000000.0
2009-12-14 01:35:00,2.01726,2.01726,2.01605,2.01634,48000000.0
2009-12-14 01:40:00,2.0163,2.01636,2.01576,2.01613,40000000.0
2009-12-14 01:45:00,2.01614,2.01674,2.01595,2.01674,40000000.0
2009-12-14 01:50:00,2.01692,2.01821,2.01692,2.01821,55000000.0
2009-12-14 01:55:00,2.01801,2.01805,2.01752,2.01752,57000000.0
2009-12-14 02:00:00,2.0178,2.01837,2.01537,2.0176,33000000.0
2009-12-14 02:05:00,2.0177,2.018,2.01741,2.01793,38000000.0
2009-12-14 02:10:00,2.01797,2.01837,2.01689,2.01815,35000000.0
2009-12-14 02:15:00,2.01781,2.01817,2.01767,2.01794,42000000.0
2009-12-14 02:20:00,2.01773,2.01796,2.01754,2.01773,38000000.0
2009-12-14 02:25:00,2.01772,2.01919,2.01772,2.01919,37000000.0
2009-12-14 02:30:00,2.01909,2.01909,2.01812,2.01859,36000000.0
2009-12-14 02:35:00,2.01864,2.01907,2.01851,2.01876,40000000.0
2009-12-14 02:40:00,2.0187,2.01922,2.01837,2.01896,37000000.0
2009-12-14 02:45:00,2.01899,2.01922,2.01872,2.0189,37000000.0
2009-12-14 02:50:00,2.01876,2.01912,2.01837,2.01863,34000000.0
2009-12-14 02:55:00,2.01865,2.02041,2.01862,2.01863,42000000.0
2009-12-14 03:00:00,2.01865,2.0187,2.01776,2.01797,32000000.0
2009-12-14 03:05:00,2.01807,2.01892,2.01807,2.01836,36000000.0
2009-12-14 03:10:00,2.01843,2.01957,2.01809,2.01957,38000000.0
2009-12-14 03:15:00,2.01968,2.02023,2.01955,2.0201,45000000.0
2009-12-14 03:20:00,2.02018,2.02021,2.01957,2.02013,34000000.0
2009-12-14 03:25:00,2.02021,2.02087,2.02021,2.02086,41000000.0
2009-12-14 03:30:00,2.02048,2.02054,2.01915,2.01977,39000000.0
2009-12-14 03:35:00,2.01976,2.01976,2.01854,2.01941,42000000.0
2009-12-14 03:40:00,2.01937,2.01937,2.01867,2.01899,38000000.0
2009-12-14 03:45:00,2.01919,2.01964,2.01886,2.01925,42000000.0
2009-12-14 03:50:00,2.01931,2.02151,2.01924,2.02122,42000000.0
2009-12-14 03:55:00,2.02182,2.02322,2.02081,2.02081,36000000.0
2009-12-14 04:00:00,2.02061,2.02249,2.02061,2.02249,35000000.0
2009-12-14 04:05:00,2.02297,2.02375,2.02113,2.02227,41000000.0
2009-12-14 04:10:00,2.02216,2.02231,2.02144,2.02189,40000000.0
2009-12-14 04:15:00,2.02189,2.02242,2.02119,2.02242,31000000.0
2009-12-14 04:20:00,2.02237,2.02258,2.02143,2.02236,38000000.0
2009-12-14 04:25:00,2.02238,2.02239,2.02144,2.02174,42000000.0
2009-12-14 04:30:00,2.02219,2.02224,2.0215,2.02162,42000000.0
2009-12-14 04:35:00,2.02176,2.02272,2.02176,2.02212,38000000.0
2009-12-14 04:40:00,2.02197,2.02229,2.02159,2.02221,36000000.0
2009-12-14 04:45:00,2.02241,2.02246,2.02155,2.02173,37000000.0
2009-12-14 04:50:00,2.02154,2.02158,2.02078,2.02123,35000000.0
2009-12-14 04:55:00,2.0216,2.02197,2.02095,2.02097,38000000.0
2009-12-14 05:00:00,2.02068,2.02093,2.02062,2.02092,32000000.0
2009-12-14 05:05:00,2.02095,2.02181,2.02095,2.02149,34000000.0
2009-12-14 05:10:00,2.0216,2.02207,2.02119,2.02129,43000000.0
2009-12-14 05:15:00,2.02127,2.02351,2.02127,2.0234,34000000.0
2009-12-14 05:20:00,2.02344,2.02404,2.02274,2.02373,42000000.0
2009-12-14 05:25:00,2.0236,2.02417,2.02285,2.02366,37000000.0
2009-12-14 05:30:00,2.02374,2.02482,2.02317,2.02462,38000000.0
2009-12-14 05:35:00,2.02447,2.02539,2.02434,2.02505,34000000.0
2009-12-14 05:40:00,2.02487,2.02501,2.02261,2.02461,36000000.0
2009-12-14 05:45:00,2.025,2.02558,2.02499,2.02527,40000000.0
2009-12-14 05:50:00,2.02536,2.02554,2.02434,2.02481,37000000.0
2009-12-14 05:55:00,2.02511,2.02546,2.02485,2.02543,38000000.0
2009-12-14 06:00:00,2.02512,2.02541,2.02454,2.02465,37000000.0
2009-12-14 06:05:00,2.02444,2.02479,2.02412,2.02479,40000000.0
2009-12-14 06:10:00,2.02488,2.02507,2.02463,2.02471,36000000.0
2009-12-14 06:15:00,2.0247,2.02594,2.0243,2.02582,33000000.0
2009-12-14 06:20:00,2.02572,2.02572,2.01964,2.02341,40000000.0
2009-12-14 06:25:00,2.02315,2.02334,2.01993,2.01993,37000000.0
2009-12-14 06:30:00,2.01959,2.01974,2.01794,2.01905,36000000.0
2009-12-14 06:35:00,2.01914,2.02119,2.01893,2.02119,35000000.0
2009-12-14 06:40:00,2.0213,2.0213,2.01954,2.01964,33000000.0
2009-12-14 06:45:00,2.01955,2.02005,2.01927,2.01927,32000000.0
2009-12-14 06:50:00,2.01931,2.01996,2.01907,2.01936,44000000.0
2009-12-14 06:55:00,2.01912,2.02105,2.01912,2.02084,35000000.0
2009-12-14 07:00:00,2.02065,2.02173,2.02065,2.02077,36000000.0
2009-12-14 07:05:00,2.02098,2.02189,2.02058,2.02063,34000000.0
2009-12-14 07:10:00,2.02044,2.02097,2.02017,2.02085,37000000.0
2009-12-14 07:15:00,2.02111,2.02207,2.02107,2.02199,40000000.0
2009-12-14 07:20:00,2.02184,2.02257,2.02172,2.02202,38000000.0
2009-12-14 07:25:00,2.02209,2.02209,2.02094,2.02103,37000000.0
2009-12-14 07:30:00,2.02098,2.02254,2.02097,2.02253,39000000.0
2009-12-14 07:35:00,2.02267,2.02282,2.02222,2.02263,34000000.0
2009-12-14 07:40:00,2.02263,2.02316,2.02233,2.02267,42000000.0
2009-12-14 07:45:00,2.02287,2.02298,2.02184,2.02184,39000000.0
2009-12-14 07:50:00,2.02218,2.02319,2.02191,2.02303,36000000.0
2009-12-14 07:55:00,2.02319,2.02319,2.02145,2.02145,32000000.0
2009-12-14 08:00:00,2.02156,2.02163,2.01928,2.01928,39000000.0
2009-12-14 08:05:00,2.02004,2.02182,2.02,2.02141,36000000.0
2009-12-14 08:10:00,2.02152,2.02165,2.02082,2.02137,37000000.0
2009-12-14 08:15:00,2.02097,2.02112,2.02008,2.02071,36000000.0
2009-12-14 08:20:00,2.02082,2.02203,2.02082,2.02152,38000000.0
2009-12-14 08:25:00,2.02128,2.02269,2.02128,2.02237,34000000.0
2009-12-14 08:30:00,2.02244,2.0232,2.02234,2.02267,38000000.0
2009-12-14 08:35:00,2.02234,2.02298,2.02222,2.02254,45000000.0
2009-12-14 08:40:00,2.02274,2.02307,2.02213,2.02243,42000000.0
2009-12-14 08:45:00,2.02232,2.02241,2.02059,2.02078,41000000.0
2009-12-14 08:50:00,2.02068,2.02158,2.02049,2.0212,40000000.0
2009-12-14 08:55:00,2.02144,2.02155,2.02094,2.02115,37000000.0
2009-12-14 09:00:00,2.02114,2.02124,2.0198,2.0198,36000000.0
2009-12-14 09:05:00,2.01963,2.02057,2.01922,2.02042,36000000.0
2009-12-14 09:10:00,2.02032,2.02211,2.02032,2.02211,38000000.0
2009-12-14 09:15:00,2.02205,2.02209,2.02074,2.02122,41000000.0
2009-12-14 09:20:00,2.02142,2.02208,2.02127,2.02185,38000000.0
2009-12-14 09:25:00,2.02156,2.02165,2.02069,2.02107,46000000.0
2009-12-14 09:30:00,2.02107,2.02151,2.02102,2.02132,36000000.0
2009-12-14 09:35:00,2.02122,2.0216,2.01897,2.02144,47000000.0
2009-12-14 09:40:00,2.0216,2.02203,2.02119,2.0212,42000000.0
2009-12-14 09:45:00,2.0213,2.02144,2.0208,2.02109,44000000.0
2009-12-14 09:50:00,2.0212,2.02172,2.02111,2.02157,44000000.0
2009-12-14 09:55:00,2.02156,2.02317,2.02156,2.0231,39000000.0
2009-12-14 10:00:00,2.02343,2.02353,2.02243,2.02298,39000000.0
2009-12-14 10:05:00,2.02283,2.02283,2.02192,2.02232,37000000.0
2009-12-14 10:10:00,2.02234,2.02278,2.0219,2.02278,37000000.0
2009-12-14 10:15:00,2.02287,2.02306,2.02243,2.02295,45000000.0
2009-12-14 10:20:00,2.02305,2.02339,2.02207,2.02244,36000000.0
2009-12-14 10:25:00,2.02238,2.02303,2.02219,2.02294,42000000.0
2009-12-14 10:30:00,2.02257,2.02264,2.02198,2.02235,38000000.0
2009-12-14 10:35:00,2.02229,2.02233,2.02113,2.02162,41000000.0
2009-12-14 10:40:00,2.02204,2.02227,2.02151,2.02221,36000000.0
2009-12-14 10:45:00,2.02232,2.02295,2.02209,2.02271,40000000.0
2009-12-14 10:50:00,2.02264,2.0227,2.02126,2.02166,40000000.0
2009-12-14 10:55:00,2.02148,2.02273,2.01913,2.02254,32000000.0
2009-12-14 11:00:00,2.02275,2.0231,2.02152,2.02268,41000000.0
2009-12-14 11:05:00,2.02269,2.02303,2.02238,2.02303,37000000.0
2009-12-14 11:10:00,2.02294,2.02321,2.02224,2.02227,47000000.0
2009-12-14 11:15:00,2.02188,2.02189,2.0209,2.02091,42000000.0
2009-12-14 11:20:00,2.02059,2.02177,2.02059,2.02165,35000000.0
2009-12-14 11:25:00,2.02165,2.02242,2.02146,2.02177,37000000.0
2009-12-14 11:30:00,2.02166,2.02172,2.02091,2.02124,43000000.0
2009-12-14 11:35:00,2.02138,2.02138,2.02038,2.02038,38000000.0
2009-12-14 11:40:00,2.0207,2.02086,2.01922,2.01922,47000000.0
2009-12-14 11:45:00,2.01893,2.01966,2.01871,2.01951,42000000.0
2009-12-14 11:50:00,2.01956,2.02016,2.01874,2.02016,44000000.0
2009-12-14 11:55:00,2.02021,2.02045,2.01982,2.02019,41000000.0
2009-12-14 12:00:00,2.02038,2.0209,2.02016,2.02036,43000000.0
2009-12-14 12:05:00,2.02019,2.0203,2.01985,2.01985,42000000.0
2009-12-14 12:10:00,2.02026,2.02165,2.01987,2.02109,38000000.0
2009-12-14 12:15:00,2.02085,2.02122,2.02056,2.02066,40000000.0
2009-12-14 12:20:00,2.02133,2.02141,2.01893,2.0198,39000000.0
2009-12-14 12:25:00,2.01978,2.01978,2.01851,2.01957,39000000.0
2009-12-14 12:30:00,2.01942,2.02022,2.01919,2.02016,39000000.0
2009-12-14 12:35:00,2.02025,2.02041,2.01984,2.01988,42000000.0
2009-12-14 12:40:00,2.01983,2.02003,2.01863,2.01883,37000000.0
2009-12-14 12:45:00,2.01848,2.01939,2.01834,2.01928,40000000.0
2009-12-14 12:50:00,2.01928,2.01981,2.01868,2.01868,36000000.0
2009-12-14 12:55:00,2.01832,2.01886,2.01804,2.01864,37000000.0
2009-12-14 13:00:00,2.01886,2.01981,2.01886,2.01978,35000000.0
2009-12-14 13:05:00,2.01979,2.02017,2.01956,2.0197,37000000.0
2009-12-14 13:10:00,2.01977,2.0215,2.01921,2.0215,40000000.0
2009-12-14 13:15:00,2.0221,2.02227,2.02145,2.02167,40000000.0
2009-12-14 13:20:00,2.02177,2.02177,2.02014,2.02014,41000000.0
2009-12-14 13:25:00,2.02003,2.02023,2.01961,2.02023,61000000.0
2009-12-14 13:30:00,2.02049,2.02067,2.02026,2.02042,75000000.0
2009-12-14 13:35:00,2.02046,2.02046,2.01846,2.01856,84000000.0
2009-12-14 13:40:00,2.01877,2.0202,2.01833,2.02006,78000000.0
2009-12-14 13:45:00,2.02019,2.02103,2.02,2.02103,104000000.0
2009-12-14 13:50:00,2.02086,2.02097,2.01974,2.02028,128000000.0
2009-12-14 13:55:00,2.02048,2.02123,2.01976,2.02122,124000000.0
2009-12-14 14:00:00,2.02147,2.02163,2.02126,2.02128,144000000.0
2009-12-14 14:05:00,2.02121,2.02196,2.02106,2.02112,144000000.0
2009-12-14 14:10:00,2.02084,2.0209,2.02037,2.02089,101000000.0
2009-12-14 14:15:00,2.02096,2.02228,2.02061,2.02155,145000000.0
2009-12-14 14:20:00,2.02167,2.02178,2.02068,2.02071,143000000.0
2009-12-14 14:25:00,2.02076,2.02088,2.02014,2.02064,118000000.0
2009-12-14 14:30:00,2.02122,2.02126,2.02069,2.02101,128000000.0
2009-12-14 14:35:00,2.02109,2.0212,2.02077,2.02083,165000000.0
2009-12-14 14:40:00,2.02084,2.02086,2.02017,2.0204,141000000.0
2009-12-14 14:45:00,2.02042,2.02072,2.01999,2.02059,104000000.0
2009-12-14 14:50:00,2.02057,2.02057,2.02001,2.02001,126000000.0
2009-12-14 14:55:00,2.01967,2.01967,2.01779,2.01779,91000000.0
2009-12-14 15:00:00,2.01797,2.01859,2.01781,2.01825,131000000.0
2009-12-14 15:05:00,2.01843,2.0194,2.01843,2.01912,129000000.0
2009-12-14 15:10:00,2.01882,2.0196,2.01816,2.0196,160000000.0
2009-12-14 15:15:00,2.01955,2.01955,2.01865,2.01883,82000000.0
2009-12-14 15:20:00,2.01892,2.01892,2.01766,2.01766,110000000.0
2009-12-14 15:25:00,2.01762,2.01847,2.01638,2.01638,188000000.0
2009-12-14 15:30:00,2.0161,2.01819,2.01557,2.01777,208000000.0
2009-12-14 15:35:00,2.01807,2.01873,2.01801,2.01833,178000000.0
2009-12-14 15:40:00,2.01843,2.01933,2.01843,2.01895,180000000.0
2009-12-14 15:45:00,2.01832,2.01986,2.01802,2.01986,149000000.0
2009-12-14 15:50:00,2.02014,2.02047,2.01983,2.01983,112000000.0
2009-12-14 15:55:00,2.01961,2.01979,2.01841,2.01841,150000000.0
2009-12-14 16:00:00,2.01848,2.01909,2.01848,2.01858,200000000.0
2009-12-14 16:05:00,2.01856,2.01922,2.01853,2.01913,188000000.0
2009-12-14 16:10:00,2.0194,2.0194,2.01734,2.0177,169000000.0
2009-12-14 16:15:00,2.01798,2.01798,2.01742,2.01749,185000000.0
2009-12-14 16:20:00,2.01753,2.0187,2.01743,2.0181,231000000.0
2009-12-14 16:25:00,2.018,2.01814,2.01732,2.01783,173000000.0
2009-12-14 16:30:00,2.01792,2.01812,2.01764,2.01766,183000000.0
2009-12-14 16:35:00,2.0179,2.01811,2.01756,2.01768,229000000.0
2009-12-14 16:40:00,2.01796,2.01819,2.01716,2.0174,218000000.0
2009-12-14 16:45:00,2.01759,2.01773,2.01674,2.01763,236000000.0
2009-12-14 16:50:00,2.01764,2.01767,2.01663,2.01663,142000000.0
2009-12-14 16:55:00,2.01668,2.0171,2.01573,2.0161,178000000.0
2009-12-14 17:00:00,2.01595,2.01647,2.0156,2.01622,176000000.0
2009-12-14 17:05:00,2.0163,2.01669,2.01587,2.01594,206000000.0
2009-12-14 17:10:00,2.01612,2.01672,2.01575,2.01577,165000000.0
2009-12-14 17:15:00,2.01536,2.0154,2.01466,2.01528,139000000.0
2009-12-14 17:20:00,2.01534,2.01555,2.01419,2.01419,140000000.0
2009-12-14 17:25:00,2.01438,2.01453,2.01404,2.01422,157000000.0
2009-12-14 17:30:00,2.01394,2.01415,2.01355,2.01355,301000000.0
2009-12-14 17:35:00,2.01357,2.01386,2.01324,2.0137,233000000.0
2009-12-14 17:40:00,2.01353,2.01456,2.01327,2.01424,225000000.0
2009-12-14 17:45:00,2.01405,2.01414,2.0131,2.0131,303000000.0
2009-12-14 17:50:00,2.01288,2.01288,2.01155,2.01155,232000000.0
2009-12-14 17:55:00,2.01157,2.01406,2.01135,2.01406,196000000.0
2009-12-14 18:00:00,2.01441,2.01446,2.01258,2.01319,190000000.0
2009-12-14 18:05:00,2.01354,2.01437,2.01337,2.01365,196000000.0
2009-12-14 18:10:00,2.01336,2.01342,2.01201,2.01201,136000000.0
2009-12-14 18:15:00,2.01192,2.01227,2.01148,2.01155,226000000.0
2009-12-14 18:20:00,2.01124,2.01167,2.011,2.01153,228000000.0
2009-12-14 18:25:00,2.01178,2.01225,2.01157,2.012,151000000.0
2009-12-14 18:30:00,2.0112,2.0112,2.00856,2.00927,194000000.0
2009-12-14 18:35:00,2.00954,2.00972,2.00868,2.00876,273000000.0
2009-12-14 18:40:00,2.00876,2.00884,2.00831,2.00855,232000000.0
2009-12-14 18:45:00,2.00856,2.00863,2.00788,2.00789,216000000.0
2009-12-14 18:50:00,2.00778,2.00895,2.00775,2.00886,129000000.0
2009-12-14 18:55:00,2.00877,2.00884,2.00842,2.0087,98000000.0
2009-12-14 19:00:00,2.00851,2.00851,2.00756,2.00765,129000000.0
2009-12-14 19:05:00,2.00768,2.00815,2.00629,2.00633,232000000.0
2009-12-14 19:10:00,2.0066,2.00721,2.00654,2.0071,148000000.0
2009-12-14 19:15:00,2.00698,2.00713,2.00683,2.00713,123000000.0
2009-12-14 19:20:00,2.00711,2.00921,2.00676,2.00921,120000000.0
2009-12-14 19:25:00,2.00965,2.0101,2.00919,2.00999,216000000.0
2009-12-14 19:30:00,2.01035,2.01056,2.00853,2.00892,154000000.0
2009-12-14 19:35:00,2.00874,2.00874,2.008,2.00855,101000000.0
2009-12-14 19:40:00,2.00879,2.00913,2.00858,2.00867,94000000.0
2009-12-14 19:45:00,2.00855,2.00871,2.00821,2.0085,118000000.0
2009-12-14 19:50:00,2.00851,2.01019,2.00835,2.01019,93000000.0
2009-12-14 19:55:00,2.01018,2.01069,2.0095,2.01051,106000000.0
2009-12-14 20:00:00,2.01073,2.0113,2.01066,2.0111,101000000.0
2009-12-14 20:05:00,2.01111,2.01166,2.01027,2.01033,97000000.0
2009-12-14 20:10:00,2.01038,2.01126,2.01038,2.01126,77000000.0
2009-12-14 20:15:00,2.01212,2.01235,2.01101,2.0121,82000000.0
2009-12-14 20:20:00,2.01201,2.01206,2.0112,2.01132,54000000.0
2009-12-14 20:25:00,2.01154,2.01154,2.00964,2.00967,76000000.0
2009-12-14 20:30:00,2.00981,2.0102,2.00926,2.01015,106000000.0
2009-12-14 20:35:00,2.01022,2.01039,2.01005,2.01015,55000000.0
2009-12-14 20:40:00,2.01028,2.01096,2.0102,2.01096,49000000.0
2009-12-14 20:45:00,2.01102,2.01102,2.01038,2.01083,61000000.0
2009-12-14 20:50:00,2.01081,2.01081,2.01031,2.01053,59000000.0
2009-12-14 20:55:00,2.01062,2.01095,2.01052,2.01061,56000000.0
2009-12-14 21:00:00,2.01069,2.01094,2.01018,2.01059,66000000.0
2009-12-14 21:05:00,2.01069,2.01101,2.0104,2.0104,46000000.0
2009-12-14 21:10:00,2.01048,2.01048,2.00778,2.01029,41000000.0
2009-12-14 21:15:00,2.01028,2.01251,2.0102,2.01227,39000000.0
2009-12-14 21:20:00,2.01227,2.01265,2.01195,2.01201,45000000.0
2009-12-14 21:25:00,2.01252,2.01263,2.01163,2.01225,88000000.0
2009-12-14 21:30:00,2.01226,2.01286,2.01226,2.01271,37000000.0
2009-12-14 21:35:00,2.01268,2.01331,2.01246,2.01326,72000000.0
2009-12-14 21:40:00,2.01338,2.01386,2.01314,2.01383,61000000.0
2009-12-14 21:45:00,2.01387,2.014,2.01321,2.01334,48000000.0
2009-12-14 21:50:00,2.01338,2.01356,2.01237,2.01243,40000000.0
2009-12-14 21:55:00,2.01239,2.014,2.01234,2.01261,87000000.0
2009-12-14 22:00:00,2.01273,2.01273,2.01144,2.01222,86000000.0
2009-12-14 22:05:00,2.01214,2.01281,2.01146,2.01281,82000000.0
2009-12-14 22:10:00,2.01282,2.01318,2.01274,2.01279,57000000.0
2009-12-14 22:15:00,2.01282,2.01295,2.01221,2.01221,47000000.0
2009-12-14 22:20:00,2.01198,2.01256,2.01163,2.01242,50000000.0
2009-12-14 22:25:00,2.01241,2.01259,2.01223,2.01231,43000000.0
2009-12-14 22:30:00,2.0123,2.01249,2.01209,2.01217,125000000.0
2009-12-14 22:35:00,2.01219,2.01219,2.01181,2.01181,107000000.0
2009-12-14 22:40:00,2.01186,2.0122,2.01178,2.01191,49000000.0
2009-12-14 22:45:00,2.0119,2.01201,2.01144,2.01159,57000000.0
2009-12-14 22:50:00,2.01185,2.01188,2.01118,2.01155,53000000.0
2009-12-14 22:55:00,2.01166,2.01223,2.01166,2.01198,38000000.0
2009-12-14 23:00:00,2.01188,2.01188,2.01042,2.01077,49000000.0
2009-12-14 23:05:00,2.0109,2.01123,2.00991,2.01018,50000000.0
2009-12-14 23:10:00,2.01032,2.01262,2.01032,2.01242,37000000.0
2009-12-14 23:15:00,2.01245,2.01276,2.0124,2.01249,41000000.0
2009-12-14 23:20:00,2.01248,2.01253,2.01104,2.01104,34000000.0
2009-12-14 23:25:00,2.01059,2.0114,2.0104,2.0104,67000000.0
2009-12-14 23:30:00,2.01116,2.01116,2.01069,2.011,56000000.0
2009-12-14 23:35:00,2.0111,2.01123,2.01085,2.01106,43000000.0
2009-12-14 23:40:00,2.0109,2.01107,2.01058,2.01094,64000000.0
2009-12-14 23:45:00,2.01113,2.01254,2.01113,2.01196,34000000.0
2009-12-14 23:50:00,2.01193,2.01193,2.01114,2.01156,40000000.0
2009-12-14 23:55:00,2.01167,2.01295,2.01078,2.01266,72000000.0
2009-12-15 00:00:00,2.01247,2.01439,2.01247,2.01422,46000000.0
2009-12-15 00:05:00,2.01467,2.01467,2.01355,2.01386,38000000.0
2009-12-15 00:10:00,2.01372,2.01421,2.01284,2.01421,57000000.0
2009-12-15 00:15:00,2.01294,2.01305,2.01193,2.01275,39000000.0
2009-12-15 00:20:00,2.01269,2.01347,2.01248,2.01248,40000000.0
2009-12-15 00:25:00,2.0124,2.01244,2.01173,2.01217,43000000.0
2009-12-15 00:30:00,2.01245,2.01447,2.01245,2.0144,52000000.0
2009-12-15 00:35:00,2.01416,2.01441,2.01222,2.01433,32000000.0
2009-12-15 00:40:00,2.01425,2.01438,2.01361,2.01383,32000000.0
2009-12-15 00:45:00,2.01412,2.01412,2.01364,2.01388,51000000.0
2009-12-15 00:50:00,2.01418,2.01424,2.01333,2.01343,38000000.0
2009-12-15 00:55:00,2.01348,2.0142,2.01327,2.01407,36000000.0
2009-12-15 01:00:00,2.01412,2.01432,2.01386,2.01411,54000000.0
2009-12-15 01:05:00,2.01392,2.01415,2.01368,2.01407,35000000.0
2009-12-15 01:10:00,2.01405,2.01433,2.01389,2.01422,39000000.0
2009-12-15 01:15:00,2.01424,2.01461,2.01389,2.01395,35000000.0
2009-12-15 01:20:00,2.01459,2.0151,2.01451,2.01495,45000000.0
2009-12-15 01:25:00,2.01485,2.0151,2.01445,2.01462,57000000.0
2009-12-15 01:30:00,2.01438,2.01483,2.01417,2.01451,71000000.0
2009-12-15 01:35:00,2.01452,2.01472,2.01416,2.01416,48000000.0
2009-12-15 01:40:00,2.01465,2.0147,2.01375,2.01447,40000000.0
2009-12-15 01:45:00,2.01447,2.01503,2.01409,2.01436,40000000.0
2009-12-15 01:50:00,2.01434,2.0146,2.01422,2.01436,55000000.0
2009-12-15 01:55:00,2.01435,2.01493,2.01427,2.01478,57000000.0
2009-12-15 02:00:00,2.01463,2.01483,2.01263,2.01473,32000000.0
2009-12-15 02:05:00,2.0147,2.01489,2.01379,2.01387,38000000.0
2009-12-15 02:10:00,2.01382,2.01399,2.01297,2.0136,35000000.0
2009-12-15 02:15:00,2.01319,2.01345,2.01289,2.01345,42000000.0
2009-12-15 02:20:00,2.01332,2.01355,2.01259,2.0129,38000000.0
2009-12-15 02:25:00,2.01273,2.01348,2.01265,2.01348,37000000.0
2009-12-15 02:30:00,2.01346,2.0156,2.01334,2.01515,36000000.0
2009-12-15 02:35:00,2.01531,2.01632,2.01531,2.01594,40000000.0
2009-12-15 02:40:00,2.01592,2.01594,2.01473,2.0152,36000000.0
2009-12-15 02:45:00,2.01531,2.01539,2.01364,2.01395,34000000.0
2009-12-15 02:50:00,2.0143,2.01464,2.01371,2.01448,34000000.0
2009-12-15 02:55:00,2.01398,2.01426,2.01353,2.01391,42000000.0
2009-12-15 03:00:00,2.01332,2.01409,2.01305,2.0134,32000000.0
2009-12-15 03:05:00,2.01342,2.01372,2.01296,2.01353,36000000.0
2009-12-15 03:10:00,2.01331,2.01366,2.0133,2.0133,36000000.0
2009-12-15 03:15:00,2.01332,2.01377,2.01266,2.01283,39000000.0
2009-12-15 03:20:00,2.0132,2.01371,2.01289,2.01358,35000000.0
2009-12-15 03:25:00,2.01369,2.01378,2.01324,2.01349,39000000.0
2009-12-15 03:30:00,2.01346,2.01381,2.01336,2.01381,39000000.0
2009-12-15 03:35:00,2.01357,2.01385,2.01274,2.01382,42000000.0
2009-12-15 03:40:00,2.01388,2.01423,2.01334,2.01423,38000000.0
2009-12-15 03:45:00,2.01456,2.01488,2.0138,2.01385,42000000.0
2009-12-15 03:50:00,2.01379,2.01434,2.01379,2.01434,42000000.0
2009-12-15 03:55:00,2.01353,2.01409,2.01329,2.01397,36000000.0
2009-12-15 04:00:00,2.01398,2.01398,2.01302,2.01313,35000000.0
2009-12-15 04:05:00,2.01342,2.01445,2.0122,2.0138,41000000.0
2009-12-15 04:10:00,2.01403,2.01417,2.01325,2.01414,40000000.0
2009-12-15 04:15:00,2.01419,2.0145,2.01368,2.01422,36000000.0
2009-12-15 04:20:00,2.01431,2.01526,2.01402,2.01512,38000000.0
2009-12-15 04:25:00,2.01517,2.01551,2.01489,2.01534,42000000.0
2009-12-15 04:30:00,2.0153,2.01578,2.0148,2.01542,42000000.0
2009-12-15 04:35:00,2.01548,2.0157,2.0148,2.01559,38000000.0
2009-12-15 04:40:00,2.0156,2.01561,2.01442,2.01442,36000000.0
2009-12-15 04:45:00,2.01536,2.0155,2.01463,2.01493,37000000.0
2009-12-15 04:50:00,2.01475,2.01527,2.01414,2.01512,35000000.0
2009-12-15 04:55:00,2.01515,2.0157,2.01505,2.01559,38000000.0
2009-12-15 05:00:00,2.01526,2.0158,2.01498,2.01517,32000000.0
2009-12-15 05:05:00,2.01499,2.01554,2.01467,2.01554,38000000.0
2009-12-15 05:10:00,2.01559,2.01608,2.01545,2.01572,39000000.0
2009-12-15 05:15:00,2.01579,2.016,2.01516,2.01575,34000000.0
2009-12-15 05:20:00,2.01587,2.01598,2.01549,2.01579,42000000.0
2009-12-15 05:25:00,2.01591,2.01607,2.01559,2.01571,37000000.0
2009-12-15 05:30:00,2.01579,2.01582,2.01529,2.01545,36000000.0
2009-12-15 05:35:00,2.01564,2.01579,2.01509,2.0157,35000000.0
2009-12-15 05:40:00,2.01556,2.01592,2.01357,2.01556,36000000.0
2009-12-15 05:45:00,2.01561,2.0157,2.01521,2.01533,40000000.0
2009-12-15 05:50:00,2.01556,2.01616,2.01552,2.01598,37000000.0
2009-12-15 05:55:00,2.016,2.01625,2.0154,2.01575,38000000.0
2009-12-15 06:00:00,2.01568,2.0159,2.01532,2.01586,37000000.0
2009-12-15 06:05:00,2.01557,2.01596,2.0153,2.01581,34000000.0
2009-12-15 06:10:00,2.01587,2.01608,2.01552,2.01599,36000000.0
2009-12-15 06:15:00,2.01607,2.01665,2.01599,2.01646,35000000.0
2009-12-15 06:20:00,2.01644,2.01644,2.01557,2.01601,40000000.0
2009-12-15 06:25:00,2.0161,2.01641,2.01525,2.0161,40000000.0
2009-12-15 06:30:00,2.01589,2.01604,2.01554,2.0159,36000000.0
2009-12-15 06:35:00,2.0158,2.01596,2.01541,2.0157,37000000.0
2009-12-15 06:40:00,2.01561,2.01613,2.01493,2.0152,33000000.0
2009-12-15 06:45:00,2.01529,2.01551,2.01508,2.01522,32000000.0
2009-12-15 06:50:00,2.01515,2.0164,2.01515,2.01613,44000000.0
2009-12-15 06:55:00,2.01597,2.01657,2.01597,2.01642,34000000.0
2009-12-15 07:00:00,2.01641,2.0167,2.01607,2.01618,31000000.0
2009-12-15 07:05:00,2.01607,2.01714,2.01607,2.01707,37000000.0
2009-12-15 07:10:00,2.01721,2.01765,2.01635,2.01635,37000000.0
2009-12-15 07:15:00,2.0164,2.01671,2.01589,2.01664,34000000.0
2009-12-15 07:20:00,2.01653,2.01668,2.01606,2.01637,38000000.0
2009-12-15 07:25:00,2.01647,2.01649,2.0159,2.01631,37000000.0
2009-12-15 07:30:00,2.01636,2.01636,2.01551,2.01591,45000000.0
2009-12-15 07:35:00,2.0162,2.01707,2.0162,2.01701,34000000.0
2009-12-15 07:40:00,2.01693,2.0171,2.0165,2.0166,42000000.0
2009-12-15 07:45:00,2.01673,2.01674,2.01604,2.01632,39000000.0
2009-12-15 07:50:00,2.01651,2.01658,2.01604,2.01617,36000000.0
2009-12-15 07:55:00,2.01645,2.01645,2.01541,2.01583,32000000.0
2009-12-15 08:00:00,2.0159,2.01616,2.01526,2.016,39000000.0
2009-12-15 08:05:00,2.01583,2.01613,2.01526,2.01607,36000000.0
2009-12-15 08:10:00,2.01605,2.0162,2.01534,2.0162,37000000.0
2009-12-15 08:15:00,2.01615,2.01636,2.01578,2.01619,36000000.0
2009-12-15 08:20:00,2.01605,2.01625,2.01574,2.01599,38000000.0
2009-12-15 08:25:00,2.01593,2.01602,2.01542,2.01579,34000000.0
2009-12-15 08:30:00,2.01603,2.01635,2.01576,2.01582,38000000.0
2009-12-15 08:35:00,2.01592,2.0161,2.01544,2.01588,41000000.0
2009-12-15 08:40:00,2.0159,2.01619,2.01548,2.01548,42000000.0
2009-12-15 08:45:00,2.01523,2.01556,2.01343,2.01483,37000000.0
2009-12-15 08:50:00,2.01496,2.01533,2.01462,2.01529,40000000.0
2009-12-15 08:55:00,2.01551,2.0157,2.01474,2.01474,40000000.0
2009-12-15 09:00:00,2.01547,2.01547,2.01415,2.01447,36000000.0
2009-12-15 09:05:00,2.01421,2.01513,2.0142,2.01499,36000000.0
2009-12-15 09:10:00,2.01491,2.01542,2.01416,2.01542,38000000.0
2009-12-15 09:15:00,2.01546,2.01561,2.0138,2.01395,41000000.0
2009-12-15 09:20:00,2.0142,2.01534,2.01407,2.01517,38000000.0
2009-12-15 09:25:00,2.0147,2.01551,2.01398,2.0155,46000000.0
2009-12-15 09:30:00,2.01548,2.01574,2.01465,2.0157,36000000.0
2009-12-15 09:35:00,2.01568,2.01582,2.01289,2.01524,47000000.0
2009-12-15 09:40:00,2.01528,2.01585,2.01523,2.01538,42000000.0
2009-12-15 09:45:00,2.01547,2.01639,2.01479,2.01639,44000000.0
2009-12-15 09:50:00,2.01655,2.01684,2.01565,2.01624,44000000.0
2009-12-15 09:55:00,2.0161,2.01741,2.01575,2.01711,41000000.0
2009-12-15 10:00:00,2.01706,2.01709,2.0146,2.01525,39000000.0
2009-12-15 10:05:00,2.01562,2.01607,2.01545,2.01574,37000000.0
2009-12-15 10:10:00,2.01583,2.01646,2.01538,2.01646,37000000.0
2009-12-15 10:15:00,2.0167,2.01676,2.01439,2.01495,45000000.0
2009-12-15 10:20:00,2.01537,2.01592,2.01514,2.01529,36000000.0
2009-12-15 10:25:00,2.01498,2.01699,2.01498,2.01679,42000000.0
2009-12-15 10:30:00,2.01716,2.01717,2.0158,2.01584,38000000.0
2009-12-15 10:35:00,2.01571,2.01616,2.01541,2.01563,41000000.0
2009-12-15 10:40:00,2.01568,2.01572,2.01428,2.0145,36000000.0
2009-12-15 10:45:00,2.01477,2.01524,2.01411,2.01423,40000000.0
2009-12-15 10:50:00,2.0144,2.01508,2.01409,2.015,40000000.0
2009-12-15 10:55:00,2.01503,2.01611,2.01371,2.0154,32000000.0
2009-12-15 11:00:00,2.01547,2.01547,2.01326,2.01451,41000000.0
2009-12-15 11:05:00,2.01428,2.01446,2.01354,2.0139,37000000.0
2009-12-15 11:10:00,2.01373,2.01533,2.01369,2.01486,47000000.0
2009-12-15 11:15:00,2.01484,2.01526,2.01437,2.01526,42000000.0
2009-12-15 11:20:00,2.01523,2.01537,2.01493,2.01497,41000000.0
2009-12-15 11:25:00,2.01493,2.01494,2.01432,2.01447,42000000.0
2009-12-15 11:30:00,2.0148,2.0148,2.01446,2.01469,43000000.0
2009-12-15 11:35:00,2.01495,2.01519,2.01426,2.01463,38000000.0
2009-12-15 11:40:00,2.01445,2.01496,2.01421,2.01443,41000000.0
2009-12-15 11:45:00,2.01428,2.01597,2.01415,2.01597,42000000.0
2009-12-15 11:50:00,2.01573,2.01573,2.01451,2.0149,44000000.0
2009-12-15 11:55:00,2.01475,2.01514,2.01401,2.01401,41000000.0
2009-12-15 12:00:00,2.01421,2.01458,2.01386,2.014,43000000.0
2009-12-15 12:05:00,2.01368,2.0138,2.01247,2.01278,42000000.0
2009-12-15 12:10:00,2.01297,2.01308,2.01171,2.01211,38000000.0
2009-12-15 12:15:00,2.0124,2.0136,2.0124,2.01314,37000000.0
2009-12-15 12:20:00,2.01319,2.01328,2.01099,2.01251,39000000.0
2009-12-15 12:25:00,2.01254,2.01287,2.01218,2.01226,40000000.0
2009-12-15 12:30:00,2.01236,2.01318,2.01236,2.01318,39000000.0
2009-12-15 12:35:00,2.0132,2.01342,2.01274,2.01316,42000000.0
2009-12-15 12:40:00,2.01304,2.01341,2.0124,2.01267,37000000.0
2009-12-15 12:45:00,2.0123,2.01366,2.0123,2.01356,40000000.0
2009-12-15 12:50:00,2.01345,2.01363,2.01307,2.01363,36000000.0
2009-12-15 12:55:00,2.01342,2.01368,2.01295,2.01324,37000000.0
2009-12-15 13:00:00,2.01339,2.01341,2.01283,2.01335,35000000.0
2009-12-15 13:05:00,2.01318,2.01339,2.01275,2.01286,37000000.0
2009-12-15 13:10:00,2.01323,2.01402,2.01323,2.01369,40000000.0
2009-12-15 13:15:00,2.01383,2.01393,2.01341,2.01355,40000000.0
2009-12-15 13:20:00,2.01366,2.01423,2.01351,2.01415,41000000.0
2009-12-15 13:25:00,2.01427,2.01523,2.01401,2.01504,61000000.0
2009-12-15 13:30:00,2.01503,2.01554,2.01501,2.01541,75000000.0
2009-12-15 13:35:00,2.01533,2.0157,2.01339,2.0137,84000000.0
2009-12-15 13:40:00,2.01367,2.01397,2.01239,2.01239,84000000.0
2009-12-15 13:45:00,2.01227,2.01464,2.01225,2.01464,104000000.0
2009-12-15 13:50:00,2.01442,2.01455,2.01387,2.0143,128000000.0
2009-12-15 13:55:00,2.01424,2.01459,2.0138,2.01403,124000000.0
2009-12-15 14:00:00,2.01438,2.01534,2.01438,2.01479,144000000.0
2009-12-15 14:05:00,2.01467,2.01481,2.0142,2.01422,144000000.0
2009-12-15 14:10:00,2.01454,2.01474,2.014,2.014,101000000.0
2009-12-15 14:15:00,2.01415,2.01464,2.01381,2.01459,145000000.0
2009-12-15 14:20:00,2.01454,2.01636,2.01453,2.01615,143000000.0
2009-12-15 14:25:00,2.01598,2.01782,2.01597,2.01718,118000000.0
2009-12-15 14:30:00,2.01756,2.01858,2.01756,2.01768,128000000.0
2009-12-15 14:35:00,2.01732,2.01732,2.01593,2.01593,165000000.0
2009-12-15 14:40:00,2.01566,2.0169,2.01564,2.0169,141000000.0
2009-12-15 14:45:00,2.0171,2.01799,2.01694,2.01762,104000000.0
2009-12-15 14:50:00,2.01743,2.01743,2.01644,2.01691,126000000.0
2009-12-15 14:55:00,2.01707,2.0177,2.01699,2.017,91000000.0
2009-12-15 15:00:00,2.01704,2.01739,2.01653,2.01697,131000000.0
2009-12-15 15:05:00,2.01712,2.01779,2.01712,2.01755,129000000.0
2009-12-15 15:10:00,2.01761,2.01776,2.01716,2.01759,160000000.0
2009-12-15 15:15:00,2.01761,2.01774,2.01713,2.01742,82000000.0
2009-12-15 15:20:00,2.01757,2.01779,2.01666,2.01681,110000000.0
2009-12-15 15:25:00,2.01672,2.01702,2.01498,2.0151,188000000.0
2009-12-15 15:30:00,2.01524,2.01866,2.01519,2.01711,208000000.0
2009-12-15 15:35:00,2.01698,2.01784,2.01698,2.0174,178000000.0
2009-12-15 15:40:00,2.0172,2.0172,2.0163,2.0163,180000000.0
2009-12-15 15:45:00,2.01632,2.01632,2.01563,2.01563,149000000.0
2009-12-15 15:50:00,2.01559,2.0158,2.01449,2.01495,112000000.0
2009-12-15 15:55:00,2.01534,2.01699,2.01515,2.01671,150000000.0
2009-12-15 16:00:00,2.01649,2.01687,2.0154,2.01555,200000000.0
2009-12-15 16:05:00,2.01529,2.01601,2.01515,2.01592,188000000.0
2009-12-15 16:10:00,2.01589,2.01634,2.01575,2.01592,169000000.0
2009-12-15 16:15:00,2.016,2.01701,2.01573,2.01691,185000000.0
2009-12-15 16:20:00,2.017,2.01723,2.01667,2.01711,231000000.0
2009-12-15 16:25:00,2.01716,2.01779,2.01688,2.01779,173000000.0
2009-12-15 16:30:00,2.01787,2.01801,2.01725,2.01747,183000000.0
2009-12-15 16:35:00,2.01738,2.01792,2.01709,2.0174,229000000.0
2009-12-15 16:40:00,2.01735,2.01743,2.01642,2.01694,218000000.0
2009-12-15 16:45:00,2.01686,2.01704,2.01662,2.01704,236000000.0
2009-12-15 16:50:00,2.01687,2.01745,2.01642,2.01642,142000000.0
2009-12-15 16:55:00,2.01645,2.01687,2.01582,2.01602,178000000.0
2009-12-15 17:00:00,2.01622,2.01685,2.01616,2.01648,176000000.0
2009-12-15 17:05:00,2.01644,2.01673,2.01637,2.0164,206000000.0
2009-12-15 17:10:00,2.01648,2.01657,2.01607,2.01635,165000000.0
2009-12-15 17:15:00,2.01646,2.01687,2.01589,2.01687,139000000.0
2009-12-15 17:20:00,2.01627,2.01736,2.01606,2.01681,140000000.0
2009-12-15 17:25:00,2.01695,2.01697,2.01557,2.01563,157000000.0
2009-12-15 17:30:00,2.01598,2.0164,2.01545,2.01595,301000000.0
2009-12-15 17:35:00,2.01602,2.01626,2.01566,2.01569,233000000.0
2009-12-15 17:40:00,2.01586,2.01614,2.01539,2.01539,225000000.0
2009-12-15 17:45:00,2.01498,2.01617,2.01498,2.01565,303000000.0
2009-12-15 17:50:00,2.01584,2.01595,2.01523,2.01547,232000000.0
2009-12-15 17:55:00,2.0155,2.01593,2.01388,2.01388,196000000.0
2009-12-15 18:00:00,2.01386,2.01487,2.01386,2.01461,190000000.0
2009-12-15 18:05:00,2.01436,2.01489,2.01393,2.0142,196000000.0
2009-12-15 18:10:00,2.01448,2.01448,2.0133,2.01366,136000000.0
2009-12-15 18:15:00,2.01366,2.01366,2.01207,2.01314,226000000.0
2009-12-15 18:20:00,2.01282,2.01282,2.01216,2.01248,228000000.0
2009-12-15 18:25:00,2.01264,2.01279,2.01186,2.01191,151000000.0
2009-12-15 18:30:00,2.01179,2.01179,2.01108,2.01142,194000000.0
2009-12-15 18:35:00,2.01124,2.01163,2.01085,2.01148,273000000.0
2009-12-15 18:40:00,2.01169,2.01169,2.00994,2.01008,232000000.0
2009-12-15 18:45:00,2.01006,2.01038,2.00954,2.00985,216000000.0
2009-12-15 18:50:00,2.00984,2.01091,2.00983,2.01048,129000000.0
2009-12-15 18:55:00,2.01032,2.01132,2.01013,2.01035,98000000.0
2009-12-15 19:00:00,2.01053,2.01086,2.00948,2.00984,129000000.0
2009-12-15 19:05:00,2.00989,2.00995,2.0088,2.00896,232000000.0
2009-12-15 19:10:00,2.0092,2.00975,2.00867,2.0095,148000000.0
2009-12-15 19:15:00,2.00985,2.01001,2.00927,2.00948,123000000.0
2009-12-15 19:20:00,2.00975,2.0104,2.00975,2.01035,120000000.0
2009-12-15 19:25:00,2.01029,2.01078,2.01012,2.01071,216000000.0
2009-12-15 19:30:00,2.01075,2.0127,2.01031,2.01258,154000000.0
2009-12-15 19:35:00,2.01268,2.01271,2.01212,2.01228,101000000.0
2009-12-15 19:40:00,2.01236,2.01264,2.01201,2.01201,94000000.0
2009-12-15 19:45:00,2.0118,2.01279,2.01176,2.01274,118000000.0
2009-12-15 19:50:00,2.01291,2.01291,2.01236,2.01261,93000000.0
2009-12-15 19:55:00,2.01275,2.01349,2.01258,2.01349,106000000.0
2009-12-15 20:00:00,2.01331,2.01331,2.00992,2.01012,101000000.0
2009-12-15 20:05:00,2.01007,2.01074,2.00964,2.01074,97000000.0
2009-12-15 20:10:00,2.01096,2.01348,2.01096,2.01348,77000000.0
2009-12-15 20:15:00,2.01377,2.01395,2.01318,2.01383,82000000.0
2009-12-15 20:20:00,2.01384,2.01448,2.01384,2.01403,54000000.0
2009-12-15 20:25:00,2.0146,2.01481,2.01399,2.01406,76000000.0
2009-12-15 20:30:00,2.01413,2.01513,2.01404,2.01499,106000000.0
2009-12-15 20:35:00,2.01496,2.01496,2.01419,2.01452,55000000.0
2009-12-15 20:40:00,2.01454,2.01579,2.01452,2.01502,49000000.0
2009-12-15 20:45:00,2.01501,2.01509,2.01442,2.01442,61000000.0
2009-12-15 20:50:00,2.01452,2.01452,2.01351,2.01375,59000000.0
2009-12-15 20:55:00,2.01377,2.01508,2.01343,2.01444,56000000.0
2009-12-15 21:00:00,2.01438,2.01512,2.01426,2.01485,66000000.0
2009-12-15 21:05:00,2.01511,2.01529,2.01456,2.01526,46000000.0
2009-12-15 21:10:00,2.01545,2.01546,2.01345,2.01512,41000000.0
2009-12-15 21:15:00,2.0153,2.0153,2.0146,2.01469,39000000.0
2009-12-15 21:20:00,2.01504,2.0157,2.01504,2.01559,45000000.0
2009-12-15 21:25:00,2.01556,2.01576,2.01542,2.01548,88000000.0
2009-12-15 21:30:00,2.01525,2.01534,2.01473,2.01521,37000000.0
2009-12-15 21:35:00,2.01508,2.0151,2.01416,2.0145,72000000.0
2009-12-15 21:40:00,2.01456,2.01473,2.0134,2.01417,61000000.0
2009-12-15 21:45:00,2.01378,2.01382,2.01322,2.01376,48000000.0
2009-12-15 21:50:00,2.01366,2.01437,2.01364,2.01398,40000000.0
2009-12-15 21:55:00,2.01405,2.01458,2.01318,2.01318,87000000.0
2009-12-15 22:00:00,2.01252,2.01252,2.01117,2.01139,86000000.0
2009-12-15 22:05:00,2.01127,2.01127,2.01048,2.01056,82000000.0
2009-12-15 22:10:00,2.01051,2.0106,2.00916,2.00923,57000000.0
2009-12-15 22:15:00,2.00946,2.01126,2.00946,2.01108,47000000.0
2009-12-15 22:20:00,2.01116,2.01258,2.01103,2.01184,50000000.0
2009-12-15 22:25:00,2.01184,2.0126,2.01161,2.01225,43000000.0
2009-12-15 22:30:00,2.01193,2.01378,2.01192,2.0135,125000000.0
2009-12-15 22:35:00,2.01345,2.0137,2.01282,2.01352,107000000.0
2009-12-15 22:40:00,2.01362,2.01362,2.01268,2.0133,49000000.0
2009-12-15 22:45:00,2.0134,2.01372,2.01303,2.01303,57000000.0
2009-12-15 22:50:00,2.01279,2.01371,2.01279,2.01364,53000000.0
2009-12-15 22:55:00,2.01346,2.01346,2.01301,2.01306,38000000.0
2009-12-15 23:00:00,2.0127,2.0127,2.01068,2.01077,49000000.0
2009-12-15 23:05:00,2.01083,2.01094,2.01039,2.01061,50000000.0
2009-12-15 23:10:00,2.0106,2.0113,2.0106,2.01082,37000000.0
2009-12-15 23:15:00,2.01113,2.01186,2.01076,2.01186,44000000.0
2009-12-15 23:20:00,2.01186,2.01231,2.01186,2.01196,34000000.0
2009-12-15 23:25:00,2.01194,2.01275,2.01178,2.0126,67000000.0
2009-12-15 23:30:00,2.01246,2.01252,2.01152,2.01242,56000000.0
2009-12-15 23:35:00,2.01251,2.01286,2.01244,2.0125,43000000.0
2009-12-15 23:40:00,2.01245,2.01305,2.01186,2.01278,64000000.0
2009-12-15 23:45:00,2.01277,2.01291,2.01231,2.01276,34000000.0
2009-12-15 23:50:00,2.01281,2.01421,2.01278,2.01365,40000000.0
2009-12-15 23:55:00,2.01366,2.014,2.01263,2.01298,72000000.0
2009-12-16 00:00:00,2.01255,2.01325,2.0125,2.01287,46000000.0
2009-12-16 00:05:00,2.01301,2.01381,2.01271,2.01378,38000000.0
2009-12-16 00:10:00,2.01368,2.01457,2.01364,2.01439,57000000.0
2009-12-16 00:15:00,2.01408,2.01472,2.01373,2.01423,39000000.0
2009-12-16 00:20:00,2.01419,2.01488,2.01417,2.01417,40000000.0
2009-12-16 00:25:00,2.01386,2.01405,2.0124,2.0124,43000000.0
2009-12-16 00:30:00,2.01323,2.0138,2.01295,2.01363,52000000.0
2009-12-16 00:35:00,2.01361,2.0139,2.01185,2.0139,32000000.0
2009-12-16 00:40:00,2.01345,2.01411,2.01324,2.01347,32000000.0
2009-12-16 00:45:00,2.01353,2.01458,2.01317,2.01458,51000000.0
2009-12-16 00:50:00,2.01467,2.01478,2.01394,2.01412,38000000.0
2009-12-16 00:55:00,2.01434,2.01462,2.01376,2.01428,36000000.0
2009-12-16 01:00:00,2.0142,2.0143,2.01376,2.01394,54000000.0
2009-12-16 01:05:00,2.01372,2.01401,2.01307,2.01348,33000000.0
2009-12-16 01:10:00,2.01357,2.01362,2.01323,2.01344,39000000.0
2009-12-16 01:15:00,2.01351,2.01368,2.01304,2.01329,40000000.0
2009-12-16 01:20:00,2.01329,2.01391,2.01317,2.01378,45000000.0
2009-12-16 01:25:00,2.0141,2.01458,2.01402,2.01429,57000000.0
2009-12-16 01:30:00,2.01431,2.01462,2.01398,2.01434,69000000.0
2009-12-16 01:35:00,2.01445,2.01458,2.01391,2.01403,48000000.0
2009-12-16 01:40:00,2.01435,2.01477,2.01401,2.0147,40000000.0
2009-12-16 01:45:00,2.0147,2.01505,2.01426,2.01463,43000000.0
2009-12-16 01:50:00,2.01451,2.015,2.01439,2.01493,55000000.0
2009-12-16 01:55:00,2.01487,2.01578,2.01404,2.01415,60000000.0
2009-12-16 02:00:00,2.01481,2.01555,2.01326,2.01552,38000000.0
2009-12-16 02:05:00,2.01502,2.01537,2.01394,2.01512,38000000.0
2009-12-16 02:10:00,2.01519,2.01551,2.01394,2.01419,35000000.0
2009-12-16 02:15:00,2.01416,2.01456,2.01386,2.01456,42000000.0
2009-12-16 02:20:00,2.01457,2.0146,2.01291,2.0135,38000000.0
2009-12-16 02:25:00,2.01358,2.01439,2.01314,2.01387,37000000.0
2009-12-16 02:30:00,2.01632,2.01843,2.01585,2.01667,36000000.0
2009-12-16 02:35:00,2.01649,2.01649,2.01544,2.01566,40000000.0
2009-12-16 02:40:00,2.0156,2.0156,2.01489,2.01539,35000000.0
2009-12-16 02:45:00,2.01554,2.01695,2.01554,2.01624,37000000.0
2009-12-16 02:50:00,2.01574,2.01574,2.01446,2.01477,34000000.0
2009-12-16 02:55:00,2.01483,2.01496,2.01408,2.01422,42000000.0
2009-12-16 03:00:00,2.01446,2.01591,2.01446,2.0157,32000000.0
2009-12-16 03:05:00,2.01572,2.01807,2.01572,2.01751,36000000.0
2009-12-16 03:10:00,2.01746,2.01831,2.01742,2.01798,36000000.0
2009-12-16 03:15:00,2.01839,2.0194,2.01829,2.01937,39000000.0
2009-12-16 03:20:00,2.01962,2.02204,2.01892,2.02204,34000000.0
2009-12-16 03:25:00,2.02182,2.02182,2.01956,2.02087,39000000.0
2009-12-16 03:30:00,2.02095,2.02164,2.02063,2.02078,42000000.0
2009-12-16 03:35:00,2.02081,2.02139,2.02055,2.02081,42000000.0
2009-12-16 03:40:00,2.02086,2.02168,2.02066,2.02168,36000000.0
2009-12-16 03:45:00,2.02173,2.02185,2.01989,2.01989,42000000.0
2009-12-16 03:50:00,2.01987,2.02047,2.01962,2.02002,42000000.0
2009-12-16 03:55:00,2.01996,2.0207,2.01984,2.0204,36000000.0
2009-12-16 04:00:00,2.02038,2.02048,2.01986,2.02027,40000000.0
2009-12-16 04:05:00,2.01971,2.02176,2.01798,2.02176,41000000.0
2009-12-16 04:10:00,2.02215,2.02215,2.02041,2.02126,40000000.0
2009-12-16 04:15:00,2.02127,2.02128,2.02081,2.02101,36000000.0
2009-12-16 04:20:00,2.02114,2.0219,2.02103,2.02175,38000000.0
2009-12-16 04:25:00,2.02172,2.02178,2.02119,2.02176,42000000.0
2009-12-16 04:30:00,2.0216,2.02178,2.02114,2.02155,42000000.0
2009-12-16 04:35:00,2.02146,2.02195,2.02093,2.02175,38000000.0
2009-12-16 04:40:00,2.02151,2.02182,2.02097,2.02105,36000000.0
2009-12-16 04:45:00,2.02076,2.02125,2.02062,2.02115,41000000.0
2009-12-16 04:50:00,2.02111,2.02172,2.02068,2.02157,36000000.0
2009-12-16 04:55:00,2.02138,2.02173,2.02135,2.02159,38000000.0
2009-12-16 05:00:00,2.02162,2.02162,2.02063,2.02155,32000000.0
2009-12-16 05:05:00,2.02124,2.02215,2.02093,2.02212,34000000.0
2009-12-16 05:10:00,2.02216,2.02299,2.02083,2.02116,39000000.0
2009-12-16 05:15:00,2.0213,2.02568,2.02089,2.02379,34000000.0
2009-12-16 05:20:00,2.02411,2.02615,2.02411,2.02516,42000000.0
2009-12-16 05:25:00,2.02507,2.02532,2.02295,2.02297,39000000.0
2009-12-16 05:30:00,2.02394,2.02417,2.02265,2.02373,36000000.0
2009-12-16 05:35:00,2.02369,2.02369,2.02299,2.02338,34000000.0
2009-12-16 05:40:00,2.02353,2.02442,2.02251,2.02426,36000000.0
2009-12-16 05:45:00,2.02431,2.02453,2.02392,2.02402,40000000.0
2009-12-16 05:50:00,2.0242,2.02429,2.02323,2.02323,37000000.0
2009-12-16 05:55:00,2.0234,2.02353,2.02266,2.02343,38000000.0
2009-12-16 06:00:00,2.02331,2.02346,2.0219,2.02244,37000000.0
2009-12-16 06:05:00,2.02245,2.0236,2.02212,2.02352,34000000.0
2009-12-16 06:10:00,2.02343,2.02343,2.02258,2.02294,36000000.0
2009-12-16 06:15:00,2.02334,2.02385,2.02215,2.02318,33000000.0
2009-12-16 06:20:00,2.02322,2.02322,2.02244,2.02312,40000000.0
2009-12-16 06:25:00,2.0234,2.02364,2.02313,2.02361,37000000.0
2009-12-16 06:30:00,2.02383,2.02401,2.02347,2.0239,36000000.0
2009-12-16 06:35:00,2.02375,2.02403,2.02309,2.02332,35000000.0
2009-12-16 06:40:00,2.02351,2.02364,2.02285,2.02296,33000000.0
2009-12-16 06:45:00,2.02289,2.02401,2.02289,2.02401,32000000.0
2009-12-16 06:50:00,2.02422,2.0244,2.02367,2.0239,44000000.0
2009-12-16 06:55:00,2.02353,2.02397,2.02336,2.02379,34000000.0
2009-12-16 07:00:00,2.02351,2.02355,2.02291,2.02333,31000000.0
2009-12-16 07:05:00,2.02322,2.02414,2.0224,2.02414,29000000.0
2009-12-16 07:10:00,2.02418,2.02446,2.02392,2.02426,37000000.0
2009-12-16 07:15:00,2.02464,2.02597,2.02442,2.02497,34000000.0
2009-12-16 07:20:00,2.02489,2.02513,2.0244,2.02442,38000000.0
2009-12-16 07:25:00,2.02463,2.02463,2.02401,2.02408,37000000.0
2009-12-16 07:30:00,2.02383,2.02491,2.02383,2.02474,39000000.0
2009-12-16 07:35:00,2.02482,2.02482,2.02412,2.02427,34000000.0
2009-12-16 07:40:00,2.02397,2.02425,2.02356,2.02415,42000000.0
2009-12-16 07:45:00,2.02408,2.02417,2.02261,2.02287,40000000.0
2009-12-16 07:50:00,2.02324,2.02393,2.023,2.02393,36000000.0
2009-12-16 07:55:00,2.02415,2.02415,2.02303,2.0239,32000000.0
2009-12-16 08:00:00,2.02411,2.02426,2.0237,2.02386,39000000.0
2009-12-16 08:05:00,2.02374,2.02374,2.02319,2.02333,36000000.0
2009-12-16 08:10:00,2.0232,2.02338,2.02292,2.02326,37000000.0
2009-12-16 08:15:00,2.02311,2.02352,2.02216,2.0226,36000000.0
2009-12-16 08:20:00,2.02239,2.02402,2.02239,2.02359,38000000.0
2009-12-16 08:25:00,2.02345,2.0243,2.02345,2.0243,38000000.0
2009-12-16 08:30:00,2.02452,2.02469,2.02373,2.0241,38000000.0
2009-12-16 08:35:00,2.02384,2.02419,2.0233,2.02382,46000000.0
2009-12-16 08:40:00,2.02404,2.02478,2.02393,2.02468,42000000.0
2009-12-16 08:45:00,2.02462,2.02487,2.02264,2.02453,37000000.0
2009-12-16 08:50:00,2.0245,2.0245,2.02272,2.02336,40000000.0
2009-12-16 08:55:00,2.02359,2.02383,2.02342,2.02367,36000000.0
2009-12-16 09:00:00,2.02382,2.02425,2.02185,2.02192,36000000.0
2009-12-16 09:05:00,2.02143,2.02352,2.02137,2.02249,36000000.0
2009-12-16 09:10:00,2.02224,2.02349,2.02215,2.02348,38000000.0
2009-12-16 09:15:00,2.02355,2.02377,2.0234,2.02346,41000000.0
2009-12-16 09:20:00,2.02315,2.02508,2.02312,2.02483,38000000.0
2009-12-16 09:25:00,2.02481,2.02501,2.02394,2.02458,46000000.0
2009-12-16 09:30:00,2.02515,2.02557,2.02458,2.02552,36000000.0
2009-12-16 09:35:00,2.02564,2.02564,2.02361,2.02424,47000000.0
2009-12-16 09:40:00,2.02425,2.02467,2.02309,2.0246,42000000.0
2009-12-16 09:45:00,2.02497,2.02668,2.02378,2.02668,44000000.0
2009-12-16 09:50:00,2.02687,2.02687,2.02512,2.02512,44000000.0
2009-12-16 09:55:00,2.02516,2.02739,2.02483,2.02728,37000000.0
2009-12-16 10:00:00,2.02719,2.02719,2.02463,2.02504,39000000.0
2009-12-16 10:05:00,2.02517,2.02613,2.02506,2.0261,37000000.0
2009-12-16 10:10:00,2.02603,2.02737,2.02597,2.02717,37000000.0
2009-12-16 10:15:00,2.0269,2.0269,2.02515,2.02656,45000000.0
2009-12-16 10:20:00,2.02676,2.02785,2.02645,2.02785,36000000.0
2009-12-16 10:25:00,2.02769,2.02825,2.02714,2.02764,42000000.0
2009-12-16 10:30:00,2.02736,2.02771,2.02676,2.02744,38000000.0
2009-12-16 10:35:00,2.0274,2.02935,2.02697,2.02913,41000000.0
2009-12-16 10:40:00,2.02911,2.02964,2.0283,2.02878,36000000.0
2009-12-16 10:45:00,2.02891,2.02891,2.02746,2.02746,40000000.0
2009-12-16 10:50:00,2.02779,2.02822,2.02778,2.02786,40000000.0
2009-12-16 10:55:00,2.02844,2.02849,2.02574,2.02799,32000000.0
2009-12-16 11:00:00,2.02764,2.0281,2.02605,2.02775,41000000.0
2009-12-16 11:05:00,2.02785,2.02891,2.02785,2.02891,40000000.0
2009-12-16 11:10:00,2.02885,2.02941,2.02836,2.02919,47000000.0
2009-12-16 11:15:00,2.02912,2.0295,2.02863,2.0295,42000000.0
2009-12-16 11:20:00,2.02939,2.02963,2.02891,2.02925,35000000.0
2009-12-16 11:25:00,2.02883,2.02984,2.02876,2.0293,37000000.0
2009-12-16 11:30:00,2.02876,2.02899,2.02732,2.02732,43000000.0
2009-12-16 11:35:00,2.02741,2.02746,2.0262,2.02746,39000000.0
2009-12-16 11:40:00,2.02777,2.02781,2.02615,2.02655,41000000.0
2009-12-16 11:45:00,2.02628,2.02642,2.02487,2.0252,44000000.0
2009-12-16 11:50:00,2.02533,2.02681,2.02533,2.02616,44000000.0
2009-12-16 11:55:00,2.02595,2.02919,2.02595,2.02919,41000000.0
2009-12-16 12:00:00,2.02901,2.02961,2.02834,2.02854,43000000.0
2009-12-16 12:05:00,2.02831,2.02857,2.02685,2.02685,42000000.0
2009-12-16 12:10:00,2.02683,2.02683,2.02439,2.02452,38000000.0
2009-12-16 12:15:00,2.02477,2.02582,2.02477,2.02568,37000000.0
2009-12-16 12:20:00,2.02559,2.02582,2.02205,2.0243,39000000.0
2009-12-16 12:25:00,2.02476,2.02604,2.0247,2.02593,39000000.0
2009-12-16 12:30:00,2.02611,2.02647,2.02527,2.02527,39000000.0
2009-12-16 12:35:00,2.02544,2.02582,2.02508,2.02524,42000000.0
2009-12-16 12:40:00,2.02522,2.02534,2.02486,2.02487,37000000.0
2009-12-16 12:45:00,2.02455,2.02494,2.02403,2.02431,37000000.0
2009-12-16 12:50:00,2.02416,2.02451,2.02397,2.02428,36000000.0
2009-12-16 12:55:00,2.02424,2.02503,2.02393,2.02481,37000000.0
2009-12-16 13:00:00,2.02486,2.0252,2.02468,2.02496,35000000.0
2009-12-16 13:05:00,2.02505,2.02512,2.02467,2.02497,37000000.0
2009-12-16 13:10:00,2.02493,2.02501,2.02449,2.02499,40000000.0
2009-12-16 13:15:00,2.02524,2.02547,2.02501,2.02512,40000000.0
2009-12-16 13:20:00,2.02526,2.02532,2.02379,2.02379,41000000.0
2009-12-16 13:25:00,2.0237,2.02409,2.02246,2.02318,61000000.0
2009-12-16 13:30:00,2.0231,2.02473,2.02271,2.02473,75000000.0
2009-12-16 13:35:00,2.02484,2.02492,2.02399,2.02418,84000000.0
2009-12-16 13:40:00,2.02388,2.02456,2.02365,2.02388,82000000.0
2009-12-16 13:45:00,2.02388,2.02408,2.0227,2.02277,104000000.0
2009-12-16 13:50:00,2.02293,2.02334,2.02279,2.02296,128000000.0
2009-12-16 13:55:00,2.02274,2.02309,2.02223,2.02234,124000000.0
2009-12-16 14:00:00,2.02248,2.02258,2.02157,2.02157,144000000.0
2009-12-16 14:05:00,2.02175,2.02241,2.02144,2.02194,144000000.0
2009-12-16 14:10:00,2.02171,2.0234,2.02165,2.0234,101000000.0
2009-12-16 14:15:00,2.02372,2.02372,2.02169,2.02173,145000000.0
2009-12-16 14:20:00,2.02151,2.02179,2.02049,2.02076,143000000.0
2009-12-16 14:25:00,2.02074,2.02126,2.02065,2.02089,118000000.0
2009-12-16 14:30:00,2.02045,2.02136,2.02043,2.02104,128000000.0
2009-12-16 14:35:00,2.02116,2.02182,2.02112,2.02126,165000000.0
2009-12-16 14:40:00,2.02131,2.02151,2.02107,2.02107,141000000.0
2009-12-16 14:45:00,2.02096,2.0224,2.02046,2.02177,104000000.0
2009-12-16 14:50:00,2.02127,2.02127,2.02029,2.02102,126000000.0
2009-12-16 14:55:00,2.02105,2.02119,2.02017,2.02048,91000000.0
2009-12-16 15:00:00,2.0205,2.02142,2.02027,2.0209,131000000.0
2009-12-16 15:05:00,2.02071,2.0217,2.02064,2.02125,129000000.0
2009-12-16 15:10:00,2.02146,2.02146,2.02088,2.02119,160000000.0
2009-12-16 15:15:00,2.02149,2.02208,2.02116,2.02159,82000000.0
2009-12-16 15:20:00,2.02168,2.02203,2.01979,2.01979,110000000.0
2009-12-16 15:25:00,2.01976,2.01976,2.01535,2.01596,188000000.0
2009-12-16 15:30:00,2.01646,2.01925,2.01591,2.01918,208000000.0
2009-12-16 15:35:00,2.0194,2.01965,2.01812,2.01827,178000000.0
2009-12-16 15:40:00,2.01823,2.01947,2.01816,2.01891,180000000.0
2009-12-16 15:45:00,2.01887,2.0191,2.01855,2.01885,149000000.0
2009-12-16 15:50:00,2.01849,2.01937,2.0184,2.01919,112000000.0
2009-12-16 15:55:00,2.01924,2.01933,2.0183,2.0191,150000000.0
2009-12-16 16:00:00,2.0188,2.01948,2.01867,2.0194,200000000.0
2009-12-16 16:05:00,2.0194,2.01966,2.01931,2.01964,188000000.0
2009-12-16 16:10:00,2.01959,2.01975,2.01912,2.01917,169000000.0
2009-12-16 16:15:00,2.01923,2.01923,2.01846,2.0191,185000000.0
2009-12-16 16:20:00,2.01909,2.02014,2.01896,2.01998,231000000.0
2009-12-16 16:25:00,2.02016,2.02045,2.01989,2.02015,173000000.0
2009-12-16 16:30:00,2.01979,2.01987,2.01744,2.01744,183000000.0
2009-12-16 16:35:00,2.0175,2.01821,2.01741,2.01784,229000000.0
2009-12-16 16:40:00,2.01792,2.02007,2.0178,2.0192,218000000.0
2009-12-16 16:45:00,2.01917,2.01917,2.01777,2.01797,236000000.0
2009-12-16 16:50:00,2.01801,2.01872,2.01755,2.01863,142000000.0
2009-12-16 16:55:00,2.01874,2.02026,2.0187,2.01945,178000000.0
2009-12-16 17:00:00,2.01948,2.01978,2.01908,2.01967,176000000.0
2009-12-16 17:05:00,2.01985,2.01987,2.01903,2.01903,206000000.0
2009-12-16 17:10:00,2.01895,2.01895,2.01803,2.01886,165000000.0
2009-12-16 17:15:00,2.01894,2.02021,2.01886,2.02004,139000000.0
2009-12-16 17:20:00,2.02008,2.02021,2.01942,2.0196,140000000.0
2009-12-16 17:25:00,2.01936,2.02039,2.01858,2.01864,157000000.0
2009-12-16 17:30:00,2.01856,2.01973,2.01829,2.01966,301000000.0
2009-12-16 17:35:00,2.01976,2.02011,2.01923,2.01987,233000000.0
2009-12-16 17:40:00,2.0201,2.02019,2.01936,2.0195,225000000.0
2009-12-16 17:45:00,2.0197,2.0208,2.01957,2.02065,303000000.0
2009-12-16 17:50:00,2.02049,2.02115,2.02048,2.02084,232000000.0
2009-12-16 17:55:00,2.02062,2.02101,2.02055,2.02094,196000000.0
2009-12-16 18:00:00,2.02101,2.02114,2.02056,2.02069,190000000.0
2009-12-16 18:05:00,2.02056,2.02068,2.01957,2.01971,196000000.0
2009-12-16 18:10:00,2.01966,2.02053,2.01939,2.02053,136000000.0
2009-12-16 18:15:00,2.02055,2.02126,2.02006,2.02065,226000000.0
2009-12-16 18:20:00,2.02014,2.02014,2.0194,2.01993,228000000.0
2009-12-16 18:25:00,2.01983,2.0201,2.01957,2.0198,151000000.0
2009-12-16 18:30:00,2.02,2.02009,2.01959,2.01966,194000000.0
2009-12-16 18:35:00,2.01961,2.01974,2.01858,2.01864,273000000.0
2009-12-16 18:40:00,2.01904,2.01904,2.01851,2.01878,232000000.0
2009-12-16 18:45:00,2.01871,2.01885,2.01768,2.01787,216000000.0
2009-12-16 18:50:00,2.01789,2.01807,2.01665,2.01665,129000000.0
2009-12-16 18:55:00,2.01653,2.01777,2.01625,2.01766,98000000.0
2009-12-16 19:00:00,2.01733,2.01785,2.01723,2.01767,129000000.0
2009-12-16 19:05:00,2.01762,2.0182,2.01759,2.0177,232000000.0
2009-12-16 19:10:00,2.01788,2.01861,2.01788,2.01839,148000000.0
2009-12-16 19:15:00,2.01857,2.01963,2.01854,2.01913,123000000.0
2009-12-16 19:20:00,2.01918,2.0193,2.01851,2.01865,120000000.0
2009-12-16 19:25:00,2.01821,2.01872,2.0179,2.01821,216000000.0
2009-12-16 19:30:00,2.01843,2.01858,2.01783,2.01801,154000000.0
2009-12-16 19:35:00,2.01789,2.01853,2.0174,2.01798,101000000.0
2009-12-16 19:40:00,2.01782,2.01801,2.01662,2.01662,94000000.0
2009-12-16 19:45:00,2.01641,2.01753,2.01612,2.01745,118000000.0
2009-12-16 19:50:00,2.01763,2.01763,2.01703,2.0172,93000000.0
2009-12-16 19:55:00,2.01722,2.0176,2.01706,2.01755,106000000.0
2009-12-16 20:00:00,2.01785,2.01785,2.01643,2.01643,101000000.0
2009-12-16 20:05:00,2.0166,2.01688,2.01621,2.01637,97000000.0
2009-12-16 20:10:00,2.01648,2.0168,2.01604,2.01654,77000000.0
2009-12-16 20:15:00,2.01675,2.01789,2.01661,2.01748,82000000.0
2009-12-16 20:20:00,2.01736,2.01831,2.01722,2.01811,54000000.0
2009-12-16 20:25:00,2.01818,2.01818,2.01738,2.01754,76000000.0
2009-12-16 20:30:00,2.0176,2.01761,2.01725,2.01753,106000000.0
2009-12-16 20:35:00,2.01769,2.0184,2.01724,2.01724,55000000.0
2009-12-16 20:40:00,2.01731,2.0174,2.01611,2.01611,49000000.0
2009-12-16 20:45:00,2.01638,2.01668,2.01571,2.01635,61000000.0
2009-12-16 20:50:00,2.01649,2.01717,2.01649,2.0167,59000000.0
2009-12-16 20:55:00,2.01654,2.01795,2.01626,2.01795,56000000.0
2009-12-16 21:00:00,2.018,2.018,2.01679,2.01741,66000000.0
2009-12-16 21:05:00,2.01743,2.01743,2.01657,2.0173,46000000.0
2009-12-16 21:10:00,2.01719,2.01719,2.01413,2.01574,41000000.0
2009-12-16 21:15:00,2.01599,2.01759,2.01315,2.01561,39000000.0
2009-12-16 21:20:00,2.01493,2.01904,2.01488,2.01753,45000000.0
2009-12-16 21:25:00,2.01761,2.01807,2.01532,2.01561,88000000.0
2009-12-16 21:30:00,2.01532,2.01681,2.01532,2.01681,37000000.0
2009-12-16 21:35:00,2.01707,2.01707,2.01502,2.01502,72000000.0
2009-12-16 21:40:00,2.01496,2.01589,2.01496,2.01567,61000000.0
2009-12-16 21:45:00,2.01554,2.01755,2.01554,2.01652,48000000.0
2009-12-16 21:50:00,2.01661,2.01822,2.01661,2.01811,40000000.0
2009-12-16 21:55:00,2.01844,2.01845,2.01564,2.01578,87000000.0
2009-12-16 22:00:00,2.01587,2.01643,2.0153,2.01643,86000000.0
2009-12-16 22:05:00,2.01615,2.01647,2.01513,2.01593,82000000.0
2009-12-16 22:10:00,2.01534,2.01534,2.01405,2.01463,57000000.0
2009-12-16 22:15:00,2.01479,2.01549,2.01448,2.01539,47000000.0
2009-12-16 22:20:00,2.01548,2.01565,2.01431,2.01467,50000000.0
2009-12-16 22:25:00,2.0149,2.01517,2.01453,2.01491,43000000.0
2009-12-16 22:30:00,2.01502,2.01605,2.0149,2.01533,125000000.0
2009-12-16 22:35:00,2.01536,2.01554,2.0149,2.01511,107000000.0
2009-12-16 22:40:00,2.01516,2.01519,2.01464,2.01497,49000000.0
2009-12-16 22:45:00,2.01497,2.01547,2.01497,2.0153,57000000.0
2009-12-16 22:50:00,2.01542,2.01611,2.01542,2.01605,53000000.0
2009-12-16 22:55:00,2.01597,2.01597,2.01513,2.01538,38000000.0
2009-12-16 23:00:00,2.01535,2.01576,2.01467,2.01576,49000000.0
2009-12-16 23:05:00,2.01588,2.01606,2.01493,2.01548,50000000.0
2009-12-16 23:10:00,2.01557,2.01606,2.01557,2.01565,37000000.0
2009-12-16 23:15:00,2.01583,2.01606,2.01478,2.01584,39000000.0
2009-12-16 23:20:00,2.01596,2.01611,2.01506,2.01523,34000000.0
2009-12-16 23:25:00,2.01516,2.01557,2.01486,2.01557,67000000.0
2009-12-16 23:30:00,2.01562,2.01562,2.0152,2.0152,56000000.0
2009-12-16 23:35:00,2.01518,2.01567,2.01496,2.01549,43000000.0
2009-12-16 23:40:00,2.01547,2.01571,2.01483,2.01546,64000000.0
2009-12-16 23:45:00,2.01558,2.01705,2.01558,2.01638,34000000.0
2009-12-16 23:50:00,2.01625,2.01625,2.01494,2.01575,40000000.0
2009-12-16 23:55:00,2.0157,2.01615,2.01425,2.01509,72000000.0
2009-12-17 00:00:00,2.01499,2.01569,2.01485,2.01531,46000000.0
2009-12-17 00:05:00,2.01566,2.01566,2.01462,2.0155,38000000.0
2009-12-17 00:10:00,2.01494,2.01608,2.01456,2.01601,57000000.0
2009-12-17 00:15:00,2.01517,2.01645,2.015,2.01643,40000000.0
2009-12-17 00:20:00,2.01581,2.01647,2.01579,2.01617,40000000.0
2009-12-17 00:25:00,2.0161,2.01787,2.01538,2.01607,43000000.0
2009-12-17 00:30:00,2.01639,2.01838,2.01636,2.01678,52000000.0
2009-12-17 00:35:00,2.01711,2.01848,2.01551,2.01779,32000000.0
2009-12-17 00:40:00,2.01757,2.01797,2.0171,2.01752,32000000.0
2009-12-17 00:45:00,2.01761,2.01778,2.01724,2.01758,51000000.0
2009-12-17 00:50:00,2.01754,2.01779,2.01681,2.01697,38000000.0
2009-12-17 00:55:00,2.01697,2.0179,2.01683,2.0179,36000000.0
2009-12-17 01:00:00,2.01804,2.01813,2.01745,2.01745,54000000.0
2009-12-17 01:05:00,2.01711,2.01794,2.01709,2.01794,33000000.0
2009-12-17 01:10:00,2.01798,2.01809,2.01741,2.01774,39000000.0
2009-12-17 01:15:00,2.01778,2.01837,2.01772,2.01828,39000000.0
2009-12-17 01:20:00,2.01791,2.01858,2.01688,2.01746,45000000.0
2009-12-17 01:25:00,2.01809,2.01823,2.01788,2.01808,57000000.0
2009-12-17 01:30:00,2.01801,2.01802,2.0176,2.01781,69000000.0
2009-12-17 01:35:00,2.01786,2.01786,2.01678,2.01692,48000000.0
2009-12-17 01:40:00,2.01704,2.01717,2.01677,2.01712,40000000.0
2009-12-17 01:45:00,2.01704,2.01834,2.01704,2.01818,40000000.0
2009-12-17 01:50:00,2.01815,2.01859,2.01785,2.01788,55000000.0
2009-12-17 01:55:00,2.01768,2.01841,2.01768,2.01808,57000000.0
2009-12-17 02:00:00,2.01763,2.01877,2.01631,2.01846,34000000.0
2009-12-17 02:05:00,2.01819,2.0189,2.01816,2.01873,38000000.0
2009-12-17 02:10:00,2.01892,2.01919,2.01831,2.01852,35000000.0
2009-12-17 02:15:00,2.01863,2.01886,2.0173,2.01774,42000000.0
2009-12-17 02:20:00,2.0177,2.01832,2.01757,2.01829,38000000.0
2009-12-17 02:25:00,2.01832,2.01832,2.01784,2.01814,37000000.0
2009-12-17 02:30:00,2.01796,2.018,2.01734,2.01775,36000000.0
2009-12-17 02:35:00,2.01761,2.01795,2.01721,2.01768,40000000.0
2009-12-17 02:40:00,2.01771,2.01811,2.01764,2.01784,35000000.0
2009-12-17 02:45:00,2.0176,2.01765,2.01666,2.01698,34000000.0
2009-12-17 02:50:00,2.01695,2.01812,2.01695,2.01812,34000000.0
2009-12-17 02:55:00,2.018,2.01829,2.01735,2.01738,42000000.0
2009-12-17 03:00:00,2.01726,2.01973,2.01717,2.01963,32000000.0
2009-12-17 03:05:00,2.01958,2.0201,2.01913,2.01946,36000000.0
2009-12-17 03:10:00,2.01942,2.02005,2.01921,2.02005,33000000.0
2009-12-17 03:15:00,2.02019,2.02032,2.01927,2.01927,39000000.0
2009-12-17 03:20:00,2.01966,2.01993,2.01865,2.01918,43000000.0
2009-12-17 03:25:00,2.01939,2.0195,2.0183,2.01868,39000000.0
2009-12-17 03:30:00,2.01851,2.01926,2.0179,2.01926,39000000.0
2009-12-17 03:35:00,2.01951,2.02006,2.01829,2.01955,42000000.0
2009-12-17 03:40:00,2.01962,2.0199,2.01899,2.01914,36000000.0
2009-12-17 03:45:00,2.01875,2.01875,2.01632,2.01723,42000000.0
2009-12-17 03:50:00,2.0165,2.01702,2.01554,2.01596,42000000.0
2009-12-17 03:55:00,2.01609,2.01623,2.01502,2.01533,36000000.0
2009-12-17 04:00:00,2.01508,2.01569,2.01454,2.01454,35000000.0
2009-12-17 04:05:00,2.01474,2.01624,2.0132,2.01465,41000000.0
2009-12-17 04:10:00,2.01408,2.01408,2.01197,2.0133,40000000.0
2009-12-17 04:15:00,2.0137,2.0137,2.01297,2.01313,31000000.0
2009-12-17 04:20:00,2.01321,2.01416,2.01302,2.01416,38000000.0
2009-12-17 04:25:00,2.01398,2.01454,2.01378,2.01409,42000000.0
2009-12-17 04:30:00,2.01397,2.01456,2.01376,2.01445,42000000.0
2009-12-17 04:35:00,2.01428,2.01521,2.01418,2.01449,38000000.0
2009-12-17 04:40:00,2.01434,2.01532,2.01424,2.01505,42000000.0
2009-12-17 04:45:00,2.01508,2.01549,2.01301,2.01314,37000000.0
2009-12-17 04:50:00,2.01288,2.01468,2.01259,2.01468,35000000.0
2009-12-17 04:55:00,2.01565,2.01805,2.01565,2.01743,38000000.0
2009-12-17 05:00:00,2.01739,2.02119,2.01739,2.02022,32000000.0
2009-12-17 05:05:00,2.01992,2.02063,2.01892,2.01919,34000000.0
2009-12-17 05:10:00,2.01929,2.01967,2.01778,2.01787,39000000.0
2009-12-17 05:15:00,2.01764,2.01885,2.01754,2.01806,34000000.0
2009-12-17 05:20:00,2.01832,2.01832,2.01645,2.01645,42000000.0
2009-12-17 05:25:00,2.01637,2.01822,2.01637,2.01684,37000000.0
2009-12-17 05:30:00,2.01722,2.01745,2.01616,2.01618,36000000.0
2009-12-17 05:35:00,2.01624,2.01648,2.0153,2.01641,35000000.0
2009-12-17 05:40:00,2.01684,2.01765,2.01524,2.01701,36000000.0
2009-12-17 05:45:00,2.01728,2.01728,2.01585,2.01585,40000000.0
2009-12-17 05:50:00,2.01619,2.01651,2.01573,2.01573,37000000.0
2009-12-17 05:55:00,2.01552,2.01608,2.01532,2.01595,38000000.0
2009-12-17 06:00:00,2.01542,2.01634,2.0151,2.0162,37000000.0
2009-12-17 06:05:00,2.01616,2.01931,2.01609,2.01931,34000000.0
2009-12-17 06:10:00,2.01934,2.01994,2.01792,2.0184,36000000.0
2009-12-17 06:15:00,2.01833,2.0187,2.01754,2.0183,39000000.0
2009-12-17 06:20:00,2.01841,2.01921,2.01677,2.01711,40000000.0
2009-12-17 06:25:00,2.01688,2.01946,2.01681,2.01946,40000000.0
2009-12-17 06:30:00,2.01974,2.01974,2.01845,2.01901,36000000.0
2009-12-17 06:35:00,2.01919,2.02106,2.01919,2.02095,35000000.0
2009-12-17 06:40:00,2.02135,2.02191,2.0196,2.01982,33000000.0
2009-12-17 06:45:00,2.02015,2.02048,2.0181,2.01932,34000000.0
2009-12-17 06:50:00,2.01905,2.01984,2.01806,2.0182,44000000.0
2009-12-17 06:55:00,2.01834,2.01954,2.01834,2.01953,36000000.0
2009-12-17 07:00:00,2.01938,2.02017,2.01938,2.02012,31000000.0
2009-12-17 07:05:00,2.02026,2.02095,2.01957,2.02066,29000000.0
2009-12-17 07:10:00,2.02077,2.02136,2.02028,2.02108,37000000.0
2009-12-17 07:15:00,2.02125,2.02132,2.02077,2.02084,34000000.0
2009-12-17 07:20:00,2.02054,2.0216,2.02054,2.02098,38000000.0
2009-12-17 07:25:00,2.02119,2.02263,2.02115,2.02173,37000000.0
2009-12-17 07:30:00,2.02182,2.02277,2.02134,2.02259,39000000.0
2009-12-17 07:35:00,2.0227,2.0227,2.02176,2.02202,34000000.0
2009-12-17 07:40:00,2.02195,2.02226,2.02156,2.02215,42000000.0
2009-12-17 07:45:00,2.02229,2.02266,2.02162,2.02162,39000000.0
2009-12-17 07:50:00,2.02169,2.02329,2.02169,2.02321,36000000.0
2009-12-17 07:55:00,2.02309,2.0231,2.02181,2.02207,32000000.0
2009-12-17 08:00:00,2.02201,2.02272,2.02162,2.02257,43000000.0
2009-12-17 08:05:00,2.02241,2.02335,2.02202,2.02335,36000000.0
2009-12-17 08:10:00,2.02365,2.02458,2.02365,2.02409,42000000.0
2009-12-17 08:15:00,2.02391,2.02401,2.0231,2.02394,36000000.0
2009-12-17 08:20:00,2.02367,2.02446,2.02365,2.02424,38000000.0
2009-12-17 08:25:00,2.0243,2.02493,2.02404,2.02404,34000000.0
2009-12-17 08:30:00,2.02412,2.02415,2.02331,2.02358,38000000.0
2009-12-17 08:35:00,2.02369,2.02405,2.02256,2.02296,41000000.0
2009-12-17 08:40:00,2.02291,2.02322,2.02243,2.02284,42000000.0
2009-12-17 08:45:00,2.02287,2.02343,2.02197,2.02205,37000000.0
2009-12-17 08:50:00,2.02209,2.02296,2.02157,2.0229,40000000.0
2009-12-17 08:55:00,2.02291,2.02315,2.02231,2.02274,36000000.0
2009-12-17 09:00:00,2.02261,2.02374,2.02235,2.02341,36000000.0
2009-12-17 09:05:00,2.02308,2.02476,2.02306,2.02473,41000000.0
2009-12-17 09:10:00,2.02498,2.02586,2.02491,2.02569,38000000.0
2009-12-17 09:15:00,2.02582,2.02639,2.02495,2.02497,41000000.0
2009-12-17 09:20:00,2.02498,2.02544,2.02467,2.02479,38000000.0
2009-12-17 09:25:00,2.02499,2.02526,2.02471,2.02497,46000000.0
2009-12-17 09:30:00,2.02495,2.02499,2.02371,2.0242,36000000.0
2009-12-17 09:35:00,2.02486,2.0258,2.02332,2.02496,47000000.0
2009-12-17 09:40:00,2.02503,2.02503,2.02379,2.02379,46000000.0
2009-12-17 09:45:00,2.02388,2.02392,2.02221,2.0229,44000000.0
2009-12-17 09:50:00,2.02278,2.02278,2.01937,2.01937,44000000.0
2009-12-17 09:55:00,2.01891,2.01987,2.01819,2.01819,40000000.0
2009-12-17 10:00:00,2.01814,2.01976,2.01814,2.01949,39000000.0
2009-12-17 10:05:00,2.01961,2.0203,2.01948,2.02009,37000000.0
2009-12-17 10:10:00,2.02012,2.02027,2.01913,2.01973,37000000.0
2009-12-17 10:15:00,2.01941,2.01941,2.01832,2.01832,45000000.0
2009-12-17 10:20:00,2.01837,2.01921,2.01837,2.01866,36000000.0
2009-12-17 10:25:00,2.01884,2.01946,2.01863,2.01927,42000000.0
2009-12-17 10:30:00,2.01904,2.01921,2.0181,2.01846,38000000.0
2009-12-17 10:35:00,2.01847,2.01948,2.01835,2.01914,41000000.0
2009-12-17 10:40:00,2.01967,2.01984,2.01811,2.01831,36000000.0
2009-12-17 10:45:00,2.01809,2.01954,2.01749,2.01954,40000000.0
2009-12-17 10:50:00,2.01954,2.01954,2.01847,2.01847,44000000.0
2009-12-17 10:55:00,2.01831,2.01863,2.01653,2.01863,32000000.0
2009-12-17 11:00:00,2.01873,2.01875,2.01663,2.01663,41000000.0
2009-12-17 11:05:00,2.01634,2.01713,2.01634,2.01707,37000000.0
2009-12-17 11:10:00,2.01694,2.01758,2.01693,2.01721,47000000.0
2009-12-17 11:15:00,2.01656,2.01752,2.01589,2.01747,42000000.0
2009-12-17 11:20:00,2.01736,2.01781,2.01722,2.01747,35000000.0
2009-12-17 11:25:00,2.01743,2.01803,2.01726,2.01797,37000000.0
2009-12-17 11:30:00,2.01804,2.01911,2.01779,2.01865,43000000.0
2009-12-17 11:35:00,2.01863,2.02008,2.01856,2.01976,38000000.0
2009-12-17 11:40:00,2.01984,2.02009,2.01801,2.01972,41000000.0
2009-12-17 11:45:00,2.01916,2.01922,2.01842,2.01917,42000000.0
2009-12-17 11:50:00,2.01926,2.01952,2.0186,2.01885,44000000.0
2009-12-17 11:55:00,2.01862,2.01868,2.01726,2.01859,41000000.0
2009-12-17 12:00:00,2.01859,2.01878,2.01775,2.01795,43000000.0
2009-12-17 12:05:00,2.01722,2.01763,2.01626,2.01626,42000000.0
2009-12-17 12:10:00,2.01619,2.01652,2.01532,2.01625,38000000.0
2009-12-17 12:15:00,2.0162,2.0171,2.01619,2.01679,37000000.0
2009-12-17 12:20:00,2.01663,2.01669,2.0145,2.01641,39000000.0
2009-12-17 12:25:00,2.01637,2.01646,2.01544,2.01583,44000000.0
2009-12-17 12:30:00,2.01602,2.01657,2.01589,2.0165,39000000.0
2009-12-17 12:35:00,2.01687,2.01723,2.01629,2.01629,42000000.0
2009-12-17 12:40:00,2.01596,2.01639,2.01504,2.01625,37000000.0
2009-12-17 12:45:00,2.01573,2.0175,2.01573,2.01739,37000000.0
2009-12-17 12:50:00,2.01752,2.01766,2.01625,2.01645,36000000.0
2009-12-17 12:55:00,2.01649,2.01649,2.01425,2.01433,37000000.0
2009-12-17 13:00:00,2.01436,2.01436,2.01312,2.01389,35000000.0
2009-12-17 13:05:00,2.01401,2.015,2.0137,2.01488,40000000.0
2009-12-17 13:10:00,2.01498,2.01554,2.01492,2.01547,40000000.0
2009-12-17 13:15:00,2.0153,2.01532,2.0146,2.01528,43000000.0
2009-12-17 13:20:00,2.01538,2.01614,2.01538,2.01602,41000000.0
2009-12-17 13:25:00,2.01577,2.01587,2.015,2.01561,66000000.0
2009-12-17 13:30:00,2.01564,2.01696,2.01546,2.01674,75000000.0
2009-12-17 13:35:00,2.0167,2.0168,2.01572,2.01575,84000000.0
2009-12-17 13:40:00,2.01564,2.01571,2.01394,2.01411,78000000.0
2009-12-17 13:45:00,2.01386,2.01402,2.01331,2.01402,104000000.0
2009-12-17 13:50:00,2.01405,2.01422,2.01361,2.01422,128000000.0
2009-12-17 13:55:00,2.01436,2.01566,2.01436,2.01533,124000000.0
2009-12-17 14:00:00,2.01498,2.01498,2.01333,2.01375,144000000.0
2009-12-17 14:05:00,2.01366,2.0149,2.01366,2.01485,144000000.0
2009-12-17 14:10:00,2.01478,2.01584,2.01475,2.01567,101000000.0
2009-12-17 14:15:00,2.01565,2.01593,2.0153,2.01573,145000000.0
2009-12-17 14:20:00,2.01584,2.01603,2.0156,2.0158,143000000.0
2009-12-17 14:25:00,2.01571,2.01651,2.0157,2.01642,118000000.0
2009-12-17 14:30:00,2.01644,2.01704,2.01598,2.01696,128000000.0
2009-12-17 14:35:00,2.0169,2.01702,2.01662,2.01662,165000000.0
2009-12-17 14:40:00,2.01663,2.01665,2.01598,2.01608,141000000.0
2009-12-17 14:45:00,2.01593,2.01807,2.01584,2.01698,104000000.0
2009-12-17 14:50:00,2.01697,2.01712,2.01641,2.01643,126000000.0
2009-12-17 14:55:00,2.01643,2.01736,2.01643,2.01723,91000000.0
2009-12-17 15:00:00,2.01715,2.01878,2.01665,2.01808,131000000.0
2009-12-17 15:05:00,2.01815,2.01985,2.01815,2.01867,129000000.0
2009-12-17 15:10:00,2.01888,2.01935,2.01846,2.01859,160000000.0
2009-12-17 15:15:00,2.0186,2.01876,2.01772,2.01807,82000000.0
2009-12-17 15:20:00,2.01829,2.01863,2.01801,2.01806,110000000.0
2009-12-17 15:25:00,2.01819,2.01979,2.01675,2.01675,188000000.0
2009-12-17 15:30:00,2.01653,2.01892,2.0163,2.0177,208000000.0
2009-12-17 15:35:00,2.01756,2.01811,2.01709,2.01765,178000000.0
2009-12-17 15:40:00,2.01755,2.019,2.01751,2.01858,180000000.0
2009-12-17 15:45:00,2.01866,2.01866,2.01772,2.01828,149000000.0
2009-12-17 15:50:00,2.018,2.01841,2.01776,2.01796,112000000.0
2009-12-17 15:55:00,2.01795,2.01831,2.01779,2.01817,150000000.0
2009-12-17 16:00:00,2.01818,2.01843,2.0177,2.01802,200000000.0
2009-12-17 16:05:00,2.01808,2.01811,2.01725,2.01725,188000000.0
2009-12-17 16:10:00,2.01721,2.01826,2.01715,2.01736,169000000.0
2009-12-17 16:15:00,2.01731,2.01798,2.01663,2.01725,185000000.0
2009-12-17 16:20:00,2.01756,2.01809,2.01688,2.01695,231000000.0
2009-12-17 16:25:00,2.01699,2.01755,2.01635,2.01635,173000000.0
2009-12-17 16:30:00,2.0161,2.01667,2.01558,2.01558,183000000.0
2009-12-17 16:35:00,2.01567,2.01604,2.01485,2.01582,229000000.0
2009-12-17 16:40:00,2.01559,2.01601,2.01524,2.01563,218000000.0
2009-12-17 16:45:00,2.01582,2.01761,2.01582,2.01758,236000000.0
2009-12-17 16:50:00,2.01753,2.01812,2.01721,2.0177,142000000.0
2009-12-17 16:55:00,2.01764,2.01828,2.01738,2.01802,178000000.0
2009-12-17 17:00:00,2.01732,2.01732,2.01548,2.01626,176000000.0
2009-12-17 17:05:00,2.01629,2.01806,2.01575,2.01792,206000000.0
2009-12-17 17:10:00,2.01744,2.0177,2.01629,2.01669,165000000.0
2009-12-17 17:15:00,2.01657,2.01691,2.01572,2.01686,139000000.0
2009-12-17 17:20:00,2.01665,2.01701,2.01632,2.01647,140000000.0
2009-12-17 17:25:00,2.01656,2.01656,2.01515,2.0152,157000000.0
2009-12-17 17:30:00,2.0152,2.0152,2.0145,2.01468,301000000.0
2009-12-17 17:35:00,2.01467,2.01544,2.01467,2.01529,233000000.0
2009-12-17 17:40:00,2.01548,2.01577,2.01468,2.01478,225000000.0
2009-12-17 17:45:00,2.01428,2.01574,2.01373,2.01538,303000000.0
2009-12-17 17:50:00,2.01564,2.01593,2.01538,2.01562,232000000.0
2009-12-17 17:55:00,2.0158,2.016,2.01378,2.01378,196000000.0
2009-12-17 18:00:00,2.01315,2.01651,2.01301,2.01589,190000000.0
2009-12-17 18:05:00,2.0154,2.0154,2.01396,2.01418,196000000.0
2009-12-17 18:10:00,2.01415,2.01484,2.01376,2.01432,136000000.0
2009-12-17 18:15:00,2.01414,2.01421,2.01343,2.01409,226000000.0
2009-12-17 18:20:00,2.01377,2.01379,2.01293,2.0132,228000000.0
2009-12-17 18:25:00,2.01336,2.01414,2.01336,2.01368,151000000.0
2009-12-17 18:30:00,2.01319,2.01358,2.01319,2.01332,194000000.0
2009-12-17 18:35:00,2.01328,2.01423,2.01304,2.01421,273000000.0
2009-12-17 18:40:00,2.01472,2.01482,2.0138,2.01412,232000000.0
2009-12-17 18:45:00,2.01438,2.01456,2.01397,2.014,216000000.0
2009-12-17 18:50:00,2.01421,2.01593,2.0141,2.01565,129000000.0
2009-12-17 18:55:00,2.01584,2.01662,2.01584,2.01636,98000000.0
2009-12-17 19:00:00,2.01647,2.01758,2.01581,2.01749,129000000.0
2009-12-17 19:05:00,2.01758,2.01833,2.01668,2.01832,232000000.0
2009-12-17 19:10:00,2.01853,2.01879,2.01792,2.01792,148000000.0
2009-12-17 19:15:00,2.0179,2.01804,2.01646,2.01651,123000000.0
2009-12-17 19:20:00,2.01637,2.01739,2.01635,2.01738,120000000.0
2009-12-17 19:25:00,2.01741,2.01741,2.01604,2.01611,216000000.0
2009-12-17 19:30:00,2.01632,2.01632,2.01485,2.01516,154000000.0
2009-12-17 19:35:00,2.01531,2.01579,2.01493,2.01574,101000000.0
2009-12-17 19:40:00,2.01564,2.01751,2.01564,2.01751,94000000.0
2009-12-17 19:45:00,2.01722,2.01945,2.01722,2.01945,118000000.0
2009-12-17 19:50:00,2.01937,2.01937,2.01794,2.0182,93000000.0
2009-12-17 19:55:00,2.01869,2.01929,2.01856,2.01881,106000000.0
2009-12-17 20:00:00,2.01875,2.01875,2.01778,2.01803,101000000.0
2009-12-17 20:05:00,2.01826,2.01884,2.018,2.01808,97000000.0
2009-12-17 20:10:00,2.01789,2.01875,2.01786,2.01837,77000000.0
2009-12-17 20:15:00,2.01821,2.01891,2.01812,2.01881,82000000.0
2009-12-17 20:20:00,2.01882,2.02003,2.0187,2.01988,54000000.0
2009-12-17 20:25:00,2.02001,2.02025,2.01977,2.01993,76000000.0
2009-12-17 20:30:00,2.02014,2.02051,2.01965,2.01992,106000000.0
2009-12-17 20:35:00,2.01996,2.02043,2.01983,2.02043,55000000.0
2009-12-17 20:40:00,2.02072,2.02084,2.01993,2.01996,49000000.0
2009-12-17 20:45:00,2.01978,2.02004,2.01964,2.01986,61000000.0
2009-12-17 20:50:00,2.01968,2.0203,2.01949,2.02027,59000000.0
2009-12-17 20:55:00,2.02069,2.02075,2.01953,2.01995,56000000.0
2009-12-17 21:00:00,2.01997,2.02021,2.01843,2.01884,66000000.0
2009-12-17 21:05:00,2.01865,2.01865,2.01765,2.01801,46000000.0
2009-12-17 21:10:00,2.01807,2.01808,2.01546,2.01728,41000000.0
2009-12-17 21:15:00,2.01782,2.01859,2.01782,2.01859,39000000.0
2009-12-17 21:20:00,2.01897,2.0197,2.01889,2.01912,45000000.0
2009-12-17 21:25:00,2.01933,2.02005,2.01876,2.01876,88000000.0
2009-12-17 21:30:00,2.01841,2.01841,2.01757,2.01775,37000000.0
2009-12-17 21:35:00,2.01774,2.0183,2.01753,2.01809,72000000.0
2009-12-17 21:40:00,2.01837,2.01881,2.01777,2.01797,61000000.0
2009-12-17 21:45:00,2.01792,2.01852,2.01792,2.01835,48000000.0
2009-12-17 21:50:00,2.01834,2.01886,2.01809,2.01859,44000000.0
2009-12-17 21:55:00,2.01887,2.0203,2.01883,2.0202,87000000.0
2009-12-17 22:00:00,2.02021,2.02031,2.01948,2.01979,86000000.0
2009-12-17 22:05:00,2.01977,2.02007,2.01952,2.02007,82000000.0
2009-12-17 22:10:00,2.02012,2.02024,2.01933,2.01972,57000000.0
2009-12-17 22:15:00,2.02001,2.02094,2.02001,2.02073,47000000.0
2009-12-17 22:20:00,2.02077,2.02112,2.02044,2.02112,50000000.0
2009-12-17 22:25:00,2.02094,2.02097,2.02013,2.02021,43000000.0
2009-12-17 22:30:00,2.02022,2.02054,2.02002,2.02052,125000000.0
2009-12-17 22:35:00,2.02061,2.02092,2.02054,2.02084,107000000.0
2009-12-17 22:40:00,2.02069,2.02117,2.02067,2.02073,49000000.0
2009-12-17 22:45:00,2.0207,2.02144,2.0207,2.02105,57000000.0
2009-12-17 22:50:00,2.02108,2.02123,2.0204,2.02062,53000000.0
2009-12-17 22:55:00,2.02066,2.02116,2.0197,2.01981,38000000.0
2009-12-17 23:00:00,2.0197,2.02003,2.01967,2.01999,49000000.0
2009-12-17 23:05:00,2.0199,2.02077,2.0199,2.02077,50000000.0
2009-12-17 23:10:00,2.02086,2.02111,2.0198,2.0198,37000000.0
2009-12-17 23:15:00,2.01991,2.02021,2.0191,2.0191,39000000.0
2009-12-17 23:20:00,2.01976,2.02023,2.01913,2.01913,34000000.0
2009-12-17 23:25:00,2.01963,2.02,2.0193,2.01974,67000000.0
2009-12-17 23:30:00,2.01943,2.01988,2.01936,2.01936,56000000.0
2009-12-17 23:35:00,2.01919,2.01953,2.01907,2.0192,43000000.0
2009-12-17 23:40:00,2.0193,2.01957,2.01862,2.01895,64000000.0
2009-12-17 23:45:00,2.01881,2.01881,2.01808,2.01808,34000000.0
2009-12-17 23:50:00,2.01791,2.01808,2.01748,2.01748,40000000.0
2009-12-17 23:55:00,2.01742,2.01805,2.01563,2.01563,72000000.0
2009-12-18 00:00:00,2.0171,2.01792,2.0171,2.01771,46000000.0
2009-12-18 00:05:00,2.01804,2.01816,2.01654,2.01721,39000000.0
2009-12-18 00:10:00,2.01713,2.0179,2.01674,2.01777,57000000.0
2009-12-18 00:15:00,2.01705,2.01752,2.01651,2.01687,39000000.0
2009-12-18 00:20:00,2.01669,2.01743,2.01641,2.01743,40000000.0
2009-12-18 00:25:00,2.01789,2.01789,2.01648,2.01746,43000000.0
2009-12-18 00:30:00,2.01768,2.01827,2.01736,2.01822,52000000.0
2009-12-18 00:35:00,2.01808,2.01822,2.01627,2.01817,32000000.0
2009-12-18 00:40:00,2.01798,2.0183,2.01766,2.01803,32000000.0
2009-12-18 00:45:00,2.01796,2.01915,2.01795,2.01817,51000000.0
2009-12-18 00:50:00,2.01818,2.01856,2.01808,2.01822,43000000.0
2009-12-18 00:55:00,2.01853,2.01861,2.01808,2.01819,36000000.0
2009-12-18 01:00:00,2.01828,2.01853,2.0177,2.01809,54000000.0
2009-12-18 01:05:00,2.01772,2.02056,2.01758,2.02056,33000000.0
2009-12-18 01:10:00,2.02068,2.02346,2.02016,2.02346,39000000.0
2009-12-18 01:15:00,2.02278,2.02323,2.02115,2.02298,35000000.0
2009-12-18 01:20:00,2.02308,2.02364,2.02241,2.02252,45000000.0
2009-12-18 01:25:00,2.02256,2.02381,2.02194,2.02264,57000000.0
2009-12-18 01:30:00,2.02303,2.02485,2.02217,2.0225,69000000.0
2009-12-18 01:35:00,2.02241,2.02248,2.02085,2.02203,48000000.0
2009-12-18 01:40:00,2.02193,2.02384,2.02193,2.02297,40000000.0
2009-12-18 01:45:00,2.02234,2.02358,2.02161,2.02232,40000000.0
2009-12-18 01:50:00,2.02217,2.02217,2.02065,2.02069,55000000.0
2009-12-18 01:55:00,2.0206,2.02116,2.02052,2.02107,57000000.0
2009-12-18 02:00:00,2.02144,2.02177,2.01941,2.02154,32000000.0
2009-12-18 02:05:00,2.02137,2.02267,2.02137,2.02189,38000000.0
2009-12-18 02:10:00,2.02192,2.02401,2.02181,2.02391,35000000.0
2009-12-18 02:15:00,2.02375,2.02375,2.02297,2.02327,42000000.0
2009-12-18 02:20:00,2.02311,2.02347,2.02267,2.02319,42000000.0
2009-12-18 02:25:00,2.02298,2.02374,2.02263,2.02374,37000000.0
2009-12-18 02:30:00,2.02414,2.02424,2.02293,2.02319,36000000.0
2009-12-18 02:35:00,2.02313,2.02513,2.02215,2.02428,40000000.0
2009-12-18 02:40:00,2.02477,2.02482,2.02378,2.02461,40000000.0
2009-12-18 02:45:00,2.02433,2.02441,2.01868,2.01871,37000000.0
2009-12-18 02:50:00,2.01878,2.02027,2.01795,2.01956,34000000.0
2009-12-18 02:55:00,2.01961,2.02061,2.01929,2.01966,42000000.0
2009-12-18 03:00:00,2.0195,2.01971,2.01885,2.01918,32000000.0
2009-12-18 03:05:00,2.01917,2.02001,2.01899,2.01976,38000000.0
2009-12-18 03:10:00,2.01965,2.02145,2.01958,2.02145,36000000.0
2009-12-18 03:15:00,2.02132,2.0221,2.02081,2.02185,44000000.0
2009-12-18 03:20:00,2.0218,2.02181,2.02051,2.02094,35000000.0
2009-12-18 03:25:00,2.02094,2.02219,2.02084,2.02209,39000000.0
2009-12-18 03:30:00,2.02228,2.02253,2.02059,2.02148,39000000.0
2009-12-18 03:35:00,2.02162,2.02164,2.02052,2.02098,42000000.0
2009-12-18 03:40:00,2.02127,2.02181,2.02086,2.02086,36000000.0
2009-12-18 03:45:00,2.02075,2.02147,2.02067,2.02078,42000000.0
2009-12-18 03:50:00,2.02075,2.02106,2.02029,2.02106,42000000.0
2009-12-18 03:55:00,2.02109,2.02213,2.02086,2.02211,36000000.0
2009-12-18 04:00:00,2.02207,2.0228,2.02166,2.02274,37000000.0
2009-12-18 04:05:00,2.02289,2.02329,2.02125,2.02218,41000000.0
2009-12-18 04:10:00,2.02204,2.0226,2.02091,2.02259,40000000.0
2009-12-18 04:15:00,2.02298,2.02389,2.02281,2.02283,31000000.0
2009-12-18 04:20:00,2.02294,2.02311,2.02115,2.02115,38000000.0
2009-12-18 04:25:00,2.02126,2.02126,2.01991,2.02092,42000000.0
2009-12-18 04:30:00,2.021,2.02223,2.021,2.02218,42000000.0
2009-12-18 04:35:00,2.02166,2.02166,2.02105,2.02119,38000000.0
2009-12-18 04:40:00,2.02099,2.02207,2.02097,2.02184,36000000.0
2009-12-18 04:45:00,2.02096,2.02096,2.01772,2.01783,41000000.0
2009-12-18 04:50:00,2.01763,2.01801,2.01684,2.01747,35000000.0
2009-12-18 04:55:00,2.01762,2.01879,2.01732,2.0183,38000000.0
2009-12-18 05:00:00,2.01896,2.01927,2.01842,2.01852,32000000.0
2009-12-18 05:05:00,2.01838,2.01985,2.01838,2.0195,34000000.0
2009-12-18 05:10:00,2.0188,2.0188,2.0175,2.01872,39000000.0
2009-12-18 05:15:00,2.01853,2.01885,2.01803,2.01864,34000000.0
2009-12-18 05:20:00,2.01935,2.02059,2.01902,2.01938,42000000.0
2009-12-18 05:25:00,2.01947,2.0198,2.01835,2.0184,37000000.0
2009-12-18 05:30:00,2.01857,2.01903,2.0178,2.0187,36000000.0
2009-12-18 05:35:00,2.01852,2.01926,2.01791,2.01925,34000000.0
2009-12-18 05:40:00,2.01927,2.02162,2.01921,2.02124,36000000.0
2009-12-18 05:45:00,2.02163,2.02177,2.02018,2.02018,43000000.0
2009-12-18 05:50:00,2.02052,2.02153,2.02036,2.02052,37000000.0
2009-12-18 05:55:00,2.02058,2.02072,2.01943,2.01961,38000000.0
2009-12-18 06:00:00,2.01974,2.02134,2.01974,2.02134,37000000.0
2009-12-18 06:05:00,2.02155,2.02155,2.02052,2.02064,34000000.0
2009-12-18 06:10:00,2.02067,2.02112,2.0205,2.02058,36000000.0
2009-12-18 06:15:00,2.02065,2.02195,2.02065,2.0219,33000000.0
2009-12-18 06:20:00,2.02214,2.02299,2.02135,2.02226,40000000.0
2009-12-18 06:25:00,2.02188,2.02188,2.02061,2.02111,37000000.0
2009-12-18 06:30:00,2.02116,2.02129,2.02045,2.0212,36000000.0
2009-12-18 06:35:00,2.02101,2.02128,2.02038,2.02051,35000000.0
2009-12-18 06:40:00,2.02061,2.02211,2.02044,2.02163,33000000.0
2009-12-18 06:45:00,2.02142,2.02149,2.02056,2.02061,32000000.0
2009-12-18 06:50:00,2.02052,2.02058,2.02018,2.02056,44000000.0
2009-12-18 06:55:00,2.02001,2.02086,2.01972,2.02026,37000000.0
2009-12-18 07:00:00,2.02034,2.02066,2.01925,2.01932,31000000.0
2009-12-18 07:05:00,2.0193,2.01967,2.01909,2.01913,29000000.0
2009-12-18 07:10:00,2.01894,2.01909,2.0182,2.01894,43000000.0
2009-12-18 07:15:00,2.01892,2.01957,2.01821,2.01957,40000000.0
2009-12-18 07:20:00,2.01931,2.01994,2.01816,2.01896,38000000.0
2009-12-18 07:25:00,2.01912,2.01926,2.01862,2.01922,37000000.0
2009-12-18 07:30:00,2.01943,2.02028,2.01938,2.02012,45000000.0
2009-12-18 07:35:00,2.02027,2.02076,2.02,2.02076,34000000.0
2009-12-18 07:40:00,2.02064,2.02087,2.0199,2.0199,42000000.0
2009-12-18 07:45:00,2.02002,2.0209,2.01997,2.02075,39000000.0
2009-12-18 07:50:00,2.02084,2.02167,2.02061,2.02137,36000000.0
2009-12-18 07:55:00,2.02134,2.02134,2.02016,2.02045,32000000.0
2009-12-18 08:00:00,2.02043,2.0217,2.02029,2.02079,39000000.0
2009-12-18 08:05:00,2.02067,2.02107,2.02038,2.02045,36000000.0
2009-12-18 08:10:00,2.02043,2.02109,2.01967,2.02097,42000000.0
2009-12-18 08:15:00,2.02085,2.02092,2.0201,2.02067,42000000.0
2009-12-18 08:20:00,2.02081,2.02158,2.02081,2.02081,38000000.0
2009-12-18 08:25:00,2.02028,2.02035,2.01935,2.01982,34000000.0
2009-12-18 08:30:00,2.01992,2.02025,2.01965,2.02009,40000000.0
2009-12-18 08:35:00,2.02025,2.02122,2.01984,2.02118,41000000.0
2009-12-18 08:40:00,2.02105,2.0229,2.02093,2.02286,42000000.0
2009-12-18 08:45:00,2.02311,2.02311,2.02096,2.02132,37000000.0
2009-12-18 08:50:00,2.02147,2.02195,2.02102,2.02124,40000000.0
2009-12-18 08:55:00,2.02127,2.02127,2.02016,2.02041,36000000.0
2009-12-18 09:00:00,2.02032,2.02199,2.02,2.02145,36000000.0
2009-12-18 09:05:00,2.02156,2.0223,2.02105,2.02155,41000000.0
2009-12-18 09:10:00,2.0215,2.0215,2.01928,2.01951,43000000.0
2009-12-18 09:15:00,2.01963,2.02075,2.01963,2.0201,41000000.0
2009-12-18 09:20:00,2.02001,2.02005,2.01926,2.01983,38000000.0
2009-12-18 09:25:00,2.01973,2.02076,2.01968,2.02052,46000000.0
2009-12-18 09:30:00,2.02042,2.02043,2.01982,2.01982,36000000.0
2009-12-18 09:35:00,2.01983,2.0199,2.01755,2.01951,47000000.0
2009-12-18 09:40:00,2.0195,2.02097,2.01907,2.0205,42000000.0
2009-12-18 09:45:00,2.02072,2.02124,2.02036,2.02116,44000000.0
2009-12-18 09:50:00,2.02105,2.02143,2.02017,2.02017,44000000.0
2009-12-18 09:55:00,2.0202,2.02146,2.01884,2.02145,37000000.0
2009-12-18 10:00:00,2.02158,2.02158,2.01948,2.01948,39000000.0
2009-12-18 10:05:00,2.01902,2.01927,2.01798,2.01926,40000000.0
2009-12-18 10:10:00,2.01933,2.0203,2.01902,2.01928,37000000.0
2009-12-18 10:15:00,2.01958,2.02026,2.01879,2.02002,45000000.0
2009-12-18 10:20:00,2.02023,2.02026,2.01932,2.01939,36000000.0
2009-12-18 10:25:00,2.0191,2.01959,2.0187,2.01917,43000000.0
2009-12-18 10:30:00,2.01911,2.02023,2.01911,2.0193,38000000.0
2009-12-18 10:35:00,2.01909,2.0196,2.01872,2.01897,41000000.0
2009-12-18 10:40:00,2.0187,2.0197,2.01821,2.01941,36000000.0
2009-12-18 10:45:00,2.01968,2.02074,2.01968,2.02051,40000000.0
2009-12-18 10:50:00,2.02047,2.0211,2.0204,2.02058,40000000.0
2009-12-18 10:55:00,2.02049,2.02124,2.01834,2.02124,36000000.0
2009-12-18 11:00:00,2.02133,2.02147,2.01996,2.0203,41000000.0
2009-12-18 11:05:00,2.02096,2.0223,2.02055,2.0223,37000000.0
2009-12-18 11:10:00,2.02259,2.0228,2.02156,2.02263,47000000.0
2009-12-18 11:15:00,2.02268,2.02322,2.02249,2.02322,42000000.0
2009-12-18 11:20:00,2.02312,2.02366,2.02279,2.02312,35000000.0
2009-12-18 11:25:00,2.02335,2.02354,2.02287,2.02323,37000000.0
2009-12-18 11:30:00,2.0231,2.02414,2.02285,2.02401,43000000.0
2009-12-18 11:35:00,2.02387,2.0239,2.02291,2.02379,38000000.0
2009-12-18 11:40:00,2.0241,2.0243,2.02348,2.02411,41000000.0
2009-12-18 11:45:00,2.02394,2.02426,2.02286,2.02303,44000000.0
2009-12-18 11:50:00,2.02297,2.02432,2.0228,2.02355,44000000.0
2009-12-18 11:55:00,2.02374,2.02418,2.02197,2.02205,41000000.0
2009-12-18 12:00:00,2.02214,2.02411,2.02211,2.02411,43000000.0
2009-12-18 12:05:00,2.02405,2.02485,2.02394,2.02475,42000000.0
2009-12-18 12:10:00,2.02477,2.02477,2.02403,2.02447,38000000.0
2009-12-18 12:15:00,2.02392,2.0256,2.02338,2.02556,42000000.0
2009-12-18 12:20:00,2.02556,2.02556,2.02242,2.02437,39000000.0
2009-12-18 12:25:00,2.0248,2.02491,2.02356,2.02377,44000000.0
2009-12-18 12:30:00,2.02375,2.02398,2.0233,2.0239,39000000.0
2009-12-18 12:35:00,2.02416,2.02451,2.02379,2.0242,42000000.0
2009-12-18 12:40:00,2.02399,2.0241,2.02351,2.02392,37000000.0
2009-12-18 12:45:00,2.02365,2.02421,2.02342,2.02342,37000000.0
2009-12-18 12:50:00,2.02348,2.02482,2.02348,2.02429,36000000.0
2009-12-18 12:55:00,2.02427,2.02445,2.02296,2.023,37000000.0
2009-12-18 13:00:00,2.02288,2.02378,2.02193,2.02204,35000000.0
2009-12-18 13:05:00,2.02175,2.02297,2.02157,2.02221,42000000.0
2009-12-18 13:10:00,2.02254,2.02392,2.0224,2.02376,45000000.0
2009-12-18 13:15:00,2.02376,2.02406,2.0228,2.02287,40000000.0
2009-12-18 13:20:00,2.02264,2.02409,2.02237,2.02395,41000000.0
2009-12-18 13:25:00,2.02394,2.02394,2.02343,2.02374,61000000.0
2009-12-18 13:30:00,2.02372,2.02439,2.0235,2.0239,75000000.0
2009-12-18 13:35:00,2.02394,2.02422,2.02334,2.02356,84000000.0
2009-12-18 13:40:00,2.0237,2.02398,2.02269,2.02269,84000000.0
2009-12-18 13:45:00,2.02248,2.02248,2.02162,2.02162,104000000.0
2009-12-18 13:50:00,2.02152,2.02244,2.02124,2.02244,128000000.0
2009-12-18 13:55:00,2.02226,2.02251,2.02198,2.02198,124000000.0
2009-12-18 14:00:00,2.02203,2.023,2.02203,2.02295,144000000.0
2009-12-18 14:05:00,2.02316,2.02345,2.02218,2.02218,144000000.0
2009-12-18 14:10:00,2.02262,2.02381,2.0221,2.02215,101000000.0
2009-12-18 14:15:00,2.02228,2.02286,2.0218,2.02237,145000000.0
2009-12-18 14:20:00,2.02233,2.02368,2.02232,2.02368,143000000.0
2009-12-18 14:25:00,2.02332,2.02389,2.02272,2.0236,118000000.0
2009-12-18 14:30:00,2.02331,2.02436,2.02291,2.02291,128000000.0
2009-12-18 14:35:00,2.02265,2.0227,2.0221,2.02211,165000000.0
2009-12-18 14:40:00,2.02209,2.02209,2.02001,2.0201,141000000.0
2009-12-18 14:45:00,2.01993,2.02034,2.01985,2.02014,104000000.0
2009-12-18 14:50:00,2.02022,2.021,2.02022,2.02054,126000000.0
2009-12-18 14:55:00,2.02031,2.02056,2.01966,2.02039,91000000.0
2009-12-18 15:00:00,2.02093,2.02093,2.02046,2.0208,131000000.0
2009-12-18 15:05:00,2.02071,2.02132,2.02061,2.02132,129000000.0
2009-12-18 15:10:00,2.02117,2.02237,2.02098,2.02237,160000000.0
2009-12-18 15:15:00,2.02256,2.02326,2.0222,2.02326,82000000.0
2009-12-18 15:20:00,2.02328,2.02383,2.02319,2.02342,110000000.0
2009-12-18 15:25:00,2.02343,2.02376,2.02178,2.02178,188000000.0
2009-12-18 15:30:00,2.02169,2.02381,2.02169,2.02279,208000000.0
2009-12-18 15:35:00,2.02286,2.02313,2.02213,2.02216,178000000.0
2009-12-18 15:40:00,2.02244,2.02296,2.02183,2.02183,180000000.0
2009-12-18 15:45:00,2.02151,2.02151,2.0208,2.0209,149000000.0
2009-12-18 15:50:00,2.02097,2.02165,2.02097,2.02099,112000000.0
2009-12-18 15:55:00,2.02096,2.02118,2.02007,2.02007,150000000.0
2009-12-18 16:00:00,2.0199,2.02101,2.01979,2.02094,200000000.0
2009-12-18 16:05:00,2.02102,2.0212,2.02006,2.02051,188000000.0
2009-12-18 16:10:00,2.02052,2.02056,2.02009,2.02012,169000000.0
2009-12-18 16:15:00,2.0201,2.02029,2.0197,2.02001,185000000.0
2009-12-18 16:20:00,2.02005,2.02026,2.01958,2.0197,231000000.0
2009-12-18 16:25:00,2.01967,2.02069,2.01967,2.02069,173000000.0
2009-12-18 16:30:00,2.02044,2.0209,2.02001,2.0207,183000000.0
2009-12-18 16:35:00,2.021,2.02139,2.02023,2.02051,229000000.0
2009-12-18 16:40:00,2.02078,2.02079,2.0191,2.01913,218000000.0
2009-12-18 16:45:00,2.01896,2.01906,2.01748,2.01793,236000000.0
2009-12-18 16:50:00,2.01798,2.01875,2.0179,2.01847,142000000.0
2009-12-18 16:55:00,2.01807,2.01845,2.01704,2.01845,178000000.0
2009-12-18 17:00:00,2.01823,2.01989,2.01807,2.01946,176000000.0
2009-12-18 17:05:00,2.01889,2.01889,2.01788,2.01793,206000000.0
2009-12-18 17:10:00,2.01807,2.01845,2.01763,2.01828,165000000.0
2009-12-18 17:15:00,2.0183,2.0195,2.01822,2.01904,139000000.0
2009-12-18 17:20:00,2.01908,2.01909,2.01733,2.01743,140000000.0
2009-12-18 17:25:00,2.01716,2.01801,2.01694,2.01797,157000000.0
2009-12-18 17:30:00,2.01811,2.01905,2.01811,2.01862,301000000.0
2009-12-18 17:35:00,2.01848,2.01876,2.01807,2.01825,233000000.0
2009-12-18 17:40:00,2.01859,2.01877,2.01666,2.01778,225000000.0
2009-12-18 17:45:00,2.01772,2.01903,2.01708,2.01843,303000000.0
2009-12-18 17:50:00,2.0183,2.0183,2.01582,2.01582,232000000.0
2009-12-18 17:55:00,2.01593,2.0165,2.0155,2.0155,196000000.0
2009-12-18 18:00:00,2.01494,2.01524,2.01348,2.01393,190000000.0
2009-12-18 18:05:00,2.01385,2.01529,2.01377,2.01462,196000000.0
2009-12-18 18:10:00,2.01473,2.01528,2.01432,2.0152,136000000.0
2009-12-18 18:15:00,2.01507,2.01663,2.01491,2.01609,226000000.0
2009-12-18 18:20:00,2.0165,2.01697,2.01589,2.01594,228000000.0
2009-12-18 18:25:00,2.01546,2.01559,2.01433,2.01509,151000000.0
2009-12-18 18:30:00,2.01503,2.0161,2.01465,2.01602,194000000.0
2009-12-18 18:35:00,2.01613,2.01617,2.01479,2.01539,273000000.0
2009-12-18 18:40:00,2.01544,2.01682,2.01532,2.01659,232000000.0
2009-12-18 18:45:00,2.0169,2.01705,2.01513,2.01528,216000000.0
2009-12-18 18:50:00,2.01539,2.01549,2.0137,2.0137,129000000.0
2009-12-18 18:55:00,2.01384,2.01426,2.0137,2.01412,98000000.0
2009-12-18 19:00:00,2.01449,2.01507,2.01411,2.01468,129000000.0
2009-12-18 19:05:00,2.01487,2.01487,2.01315,2.01325,232000000.0
2009-12-18 19:10:00,2.01334,2.0136,2.01202,2.01206,148000000.0
2009-12-18 19:15:00,2.01217,2.01353,2.01217,2.01332,123000000.0
2009-12-18 19:20:00,2.0133,2.01423,2.0133,2.01353,120000000.0
2009-12-18 19:25:00,2.01368,2.01382,2.01332,2.01348,216000000.0
2009-12-18 19:30:00,2.01356,2.0139,2.01324,2.01381,154000000.0
2009-12-18 19:35:00,2.01381,2.01465,2.01377,2.01465,101000000.0
2009-12-18 19:40:00,2.01467,2.01556,2.0142,2.01551,94000000.0
2009-12-18 19:45:00,2.01538,2.01632,2.01538,2.01596,118000000.0
2009-12-18 19:50:00,2.01619,2.01625,2.0157,2.0159,93000000.0
2009-12-18 19:55:00,2.01606,2.01668,2.01561,2.01608,106000000.0
2009-12-18 20:00:00,2.01608,2.01639,2.01557,2.0162,101000000.0
2009-12-18 20:05:00,2.01625,2.0168,2.01578,2.01664,97000000.0
2009-12-18 20:10:00,2.01669,2.01669,2.01431,2.01516,77000000.0
2009-12-18 20:15:00,2.01541,2.01565,2.01472,2.01483,82000000.0
2009-12-18 20:20:00,2.01468,2.01517,2.01412,2.01486,54000000.0
2009-12-18 20:25:00,2.01495,2.01511,2.01305,2.01305,76000000.0
2009-12-18 20:30:00,2.01312,2.01312,2.01239,2.01255,106000000.0
2009-12-18 20:35:00,2.01257,2.01322,2.01246,2.01284,55000000.0
2009-12-18 20:40:00,2.01324,2.01381,2.01322,2.01335,49000000.0
2009-12-18 20:45:00,2.01346,2.01439,2.01327,2.01428,61000000.0
2009-12-18 20:50:00,2.01415,2.0159,2.01415,2.0156,59000000.0
2009-12-18 20:55:00,2.01576,2.01576,2.01479,2.01479,56000000.0
2009-12-18 21:00:00,2.01497,2.01586,2.01477,2.01586,66000000.0
2009-12-18 21:05:00,2.01569,2.01654,2.01562,2.01643,46000000.0
2009-12-18 21:10:00,2.01645,2.01649,2.01444,2.01607,41000000.0
2009-12-18 21:15:00,2.01616,2.01648,2.01532,2.01554,39000000.0
2009-12-18 21:20:00,2.01568,2.01605,2.01516,2.01517,45000000.0
2009-12-18 21:25:00,2.01516,2.01655,2.01516,2.01641,88000000.0
2009-12-18 21:30:00,2.01631,2.01631,2.01595,2.01601,37000000.0
2009-12-18 21:35:00,2.01595,2.01623,2.01528,2.01532,72000000.0
2009-12-18 21:40:00,2.0153,2.01545,2.01504,2.01534,61000000.0
2009-12-18 21:45:00,2.01542,2.01548,2.01487,2.0152,48000000.0
2009-12-18 21:50:00,2.0151,2.01522,2.01469,2.01506,40000000.0
2009-12-18 21:55:00,2.01507,2.01568,2.01476,2.01485,87000000.0
2009-12-18 22:00:00,2.01495,2.0155,2.01495,2.01544,86000000.0
2009-12-18 22:05:00,2.01539,2.01539,2.0127,2.01385,82000000.0
2009-12-18 22:10:00,2.0139,2.01421,2.0136,2.01366,57000000.0
2009-12-18 22:15:00,2.01378,2.01479,2.01378,2.0143,47000000.0
2009-12-18 22:20:00,2.01453,2.01466,2.01335,2.01335,50000000.0
2009-12-18 22:25:00,2.01353,2.01433,2.01353,2.01428,43000000.0
2009-12-18 22:30:00,2.01571,2.01752,2.01484,2.01512,125000000.0
2009-12-18 22:35:00,2.01498,2.01522,2.01442,2.0147,107000000.0
2009-12-18 22:40:00,2.01475,2.0155,2.01439,2.0155,49000000.0
2009-12-18 22:45:00,2.01558,2.01565,2.01398,2.01497,57000000.0
2009-12-18 22:50:00,2.01562,2.01656,2.01559,2.01599,53000000.0
2009-12-18 22:55:00,2.01599,2.01656,2.01488,2.01488,40000000.0
2009-12-18 23:00:00,2.01478,2.01557,2.01425,2.0154,49000000.0
2009-12-18 23:05:00,2.01575,2.01593,2.01493,2.01531,50000000.0
2009-12-18 23:10:00,2.01483,2.01629,2.01478,2.01537,37000000.0
2009-12-18 23:15:00,2.01555,2.01588,2.01486,2.01488,28000000.0
2009-12-18 23:20:00,2.01477,2.01482,2.0136,2.01471,34000000.0
2009-12-18 23:25:00,2.01477,2.01595,2.01466,2.01587,67000000.0
2009-12-18 23:30:00,2.01581,2.0159,2.01557,2.01557,56000000.0
2009-12-18 23:35:00,2.01554,2.0156,2.01348,2.01348,43000000.0
2009-12-18 23:40:00,2.0135,2.01499,2.01336,2.01404,64000000.0
2009-12-18 23:45:00,2.01331,2.0151,2.01287,2.01312,34000000.0
2009-12-18 23:50:00,2.01298,2.01531,2.01285,2.01531,40000000.0
2009-12-18 23:55:00,2.01428,2.0152,2.01151,2.01238,72000000.0
2009-12-21 00:00:00,2.01192,2.01192,2.0095,2.0111,46000000.0
2009-12-21 00:05:00,2.01137,2.01282,2.01106,2.01282,38000000.0
2009-12-21 00:10:00,2.01272,2.01281,2.01241,2.01267,57000000.0
2009-12-21 00:15:00,2.01246,2.01281,2.01095,2.01137,43000000.0
2009-12-21 00:20:00,2.01119,2.01159,2.01089,2.01137,40000000.0
2009-12-21 00:25:00,2.01142,2.01153,2.01109,2.01115,43000000.0
2009-12-21 00:30:00,2.01125,2.01338,2.01125,2.01312,52000000.0
2009-12-21 00:35:00,2.01311,2.01335,2.01097,2.01335,32000000.0
2009-12-21 00:40:00,2.0129,2.01338,2.01266,2.01288,32000000.0
2009-12-21 00:45:00,2.0129,2.01345,2.01272,2.01306,51000000.0
2009-12-21 00:50:00,2.01284,2.01319,2.01243,2.01244,38000000.0
2009-12-21 00:55:00,2.01224,2.01283,2.0122,2.01271,36000000.0
2009-12-21 01:00:00,2.01278,2.01313,2.01208,2.01275,54000000.0
2009-12-21 01:05:00,2.01261,2.01261,2.01124,2.01132,33000000.0
2009-12-21 01:10:00,2.0119,2.0121,2.01118,2.0121,42000000.0
2009-12-21 01:15:00,2.01225,2.01239,2.0115,2.01239,35000000.0
2009-12-21 01:20:00,2.01261,2.01324,2.01261,2.01279,45000000.0
2009-12-21 01:25:00,2.01294,2.01295,2.01248,2.01293,57000000.0
2009-12-21 01:30:00,2.01293,2.0134,2.01284,2.01314,69000000.0
2009-12-21 01:35:00,2.0135,2.0137,2.01267,2.01359,48000000.0
2009-12-21 01:40:00,2.01355,2.01362,2.01309,2.01309,40000000.0
2009-12-21 01:45:00,2.01343,2.01413,2.01335,2.01402,40000000.0
2009-12-21 01:50:00,2.014,2.01564,2.01399,2.01563,55000000.0
2009-12-21 01:55:00,2.01588,2.01629,2.01481,2.01532,57000000.0
2009-12-21 02:00:00,2.0156,2.01664,2.01528,2.0158,57000000.0
2009-12-21 02:05:00,2.01596,2.01666,2.01593,2.01593,55000000.0
2009-12-21 02:10:00,2.01603,2.01685,2.01603,2.01646,40000000.0
2009-12-21 02:15:00,2.01632,2.0172,2.01632,2.01671,40000000.0
2009-12-21 02:20:00,2.01695,2.01862,2.01687,2.01829,48000000.0
2009-12-21 02:25:00,2.01829,2.01829,2.01708,2.01763,69000000.0
2009-12-21 02:30:00,2.01775,2.01793,2.01674,2.01721,57000000.0
2009-12-21 02:35:00,2.01664,2.017,2.01646,2.01673,45000000.0
2009-12-21 02:40:00,2.0166,2.01775,2.01638,2.01775,35000000.0
2009-12-21 02:45:00,2.01748,2.01748,2.01651,2.01669,39000000.0
2009-12-21 02:50:00,2.01659,2.01659,2.01583,2.01635,33000000.0
2009-12-21 02:55:00,2.01646,2.01776,2.01615,2.01731,54000000.0
2009-12-21 03:00:00,2.01722,2.01781,2.01695,2.01704,36000000.0
2009-12-21 03:05:00,2.01702,2.01756,2.01679,2.01756,38000000.0
2009-12-21 03:10:00,2.01766,2.01948,2.01751,2.01901,51000000.0
2009-12-21 03:15:00,2.0189,2.01991,2.01837,2.01984,32000000.0
2009-12-21 03:20:00,2.02021,2.02123,2.01842,2.02123,32000000.0
2009-12-21 03:25:00,2.0215,2.0215,2.01955,2.01997,52000000.0
2009-12-21 03:30:00,2.01964,2.02039,2.01955,2.01997,43000000.0
2009-12-21 03:35:00,2.01966,2.02037,2.01931,2.02014,40000000.0
2009-12-21 03:40:00,2.02016,2.0206,2.0199,2.02008,39000000.0
2009-12-21 03:45:00,2.02081,2.02174,2.02061,2.02117,57000000.0
2009-12-21 03:50:00,2.02166,2.02257,2.02104,2.02128,38000000.0
2009-12-21 03:55:00,2.02109,2.02116,2.01972,2.01979,46000000.0
2009-12-21 04:00:00,2.01983,2.0199,2.01883,2.01886,72000000.0
2009-12-21 04:05:00,2.01895,2.02028,2.01888,2.02011,40000000.0
2009-12-21 04:10:00,2.02027,2.02075,2.01999,2.02059,34000000.0
2009-12-21 04:15:00,2.02053,2.02075,2.01891,2.01993,64000000.0
2009-12-21 04:20:00,2.02013,2.02064,2.01905,2.02011,43000000.0
2009-12-21 04:25:00,2.01999,2.01999,2.01934,2.0197,56000000.0
2009-12-21 04:30:00,2.01947,2.02006,2.01896,2.02006,67000000.0
2009-12-21 04:35:00,2.02011,2.02016,2.01867,2.01919,34000000.0
2009-12-21 04:40:00,2.01924,2.01986,2.01915,2.01974,39000000.0
2009-12-21 04:45:00,2.0195,2.02084,2.0195,2.0202,37000000.0
2009-12-21 04:50:00,2.02045,2.02101,2.02013,2.02086,50000000.0
2009-12-21 04:55:00,2.02089,2.02183,2.02067,2.02162,49000000.0
2009-12-21 05:00:00,2.02149,2.02229,2.02123,2.02198,38000000.0
2009-12-21 05:05:00,2.02191,2.02191,2.02144,2.02145,53000000.0
2009-12-21 05:10:00,2.02146,2.02165,2.01889,2.01889,57000000.0
2009-12-21 05:15:00,2.01911,2.01915,2.01821,2.0186,49000000.0
2009-12-21 05:20:00,2.01867,2.0189,2.01801,2.01852,107000000.0
2009-12-21 05:25:00,2.01857,2.01885,2.01781,2.01862,125000000.0
2009-12-21 05:30:00,2.01889,2.01911,2.01821,2.01904,43000000.0
2009-12-21 05:35:00,2.01881,2.01954,2.01856,2.01889,50000000.0
2009-12-21 05:40:00,2.01894,2.01909,2.01884,2.01901,47000000.0
2009-12-21 05:45:00,2.01929,2.01933,2.01879,2.01919,57000000.0
2009-12-21 05:50:00,2.01932,2.01932,2.01877,2.01909,82000000.0
2009-12-21 05:55:00,2.0192,2.01951,2.0188,2.01918,86000000.0
2009-12-21 06:00:00,2.01914,2.01989,2.01883,2.01989,87000000.0
2009-12-21 06:05:00,2.01996,2.02025,2.01941,2.02007,40000000.0
2009-12-21 06:10:00,2.02004,2.02004,2.01924,2.01942,48000000.0
2009-12-21 06:15:00,2.01941,2.02025,2.01926,2.01963,61000000.0
2009-12-21 06:20:00,2.01961,2.02071,2.01956,2.02055,72000000.0
2009-12-21 06:25:00,2.0206,2.02093,2.02015,2.02074,37000000.0
2009-12-21 06:30:00,2.02066,2.02068,2.02013,2.02052,88000000.0
2009-12-21 06:35:00,2.02052,2.02098,2.02047,2.02047,45000000.0
2009-12-21 06:40:00,2.02041,2.02064,2.01968,2.01968,39000000.0
2009-12-21 06:45:00,2.01962,2.01969,2.01758,2.01956,41000000.0
2009-12-21 06:50:00,2.02033,2.02033,2.01907,2.01944,46000000.0
2009-12-21 06:55:00,2.01958,2.0196,2.01914,2.01914,66000000.0
2009-12-21 07:00:00,2.01954,2.02052,2.01928,2.02001,56000000.0
2009-12-21 07:05:00,2.02001,2.0201,2.01972,2.01976,59000000.0
2009-12-21 07:10:00,2.01967,2.0198,2.01953,2.01972,61000000.0
2009-12-21 07:15:00,2.01995,2.02091,2.01995,2.02091,49000000.0
2009-12-21 07:20:00,2.0207,2.02079,2.01993,2.02045,55000000.0
2009-12-21 07:25:00,2.02077,2.02077,2.02,2.02036,106000000.0
2009-12-21 07:30:00,2.02015,2.0205,2.01964,2.0205,76000000.0
2009-12-21 07:35:00,2.02046,2.02061,2.01906,2.01906,54000000.0
2009-12-21 07:40:00,2.01936,2.01996,2.01928,2.01963,82000000.0
2009-12-21 07:45:00,2.01963,2.02028,2.01918,2.01968,77000000.0
2009-12-21 07:50:00,2.01974,2.02009,2.01931,2.02009,97000000.0
2009-12-21 07:55:00,2.02007,2.02047,2.01964,2.02015,101000000.0
2009-12-21 08:00:00,2.02028,2.02068,2.02,2.02047,106000000.0
2009-12-21 08:05:00,2.02007,2.02067,2.02007,2.02023,93000000.0
2009-12-21 08:10:00,2.02026,2.02279,2.02026,2.02212,118000000.0
2009-12-21 08:15:00,2.02203,2.0223,2.02131,2.02215,94000000.0
2009-12-21 08:20:00,2.02206,2.02221,2.02115,2.02149,101000000.0
2009-12-21 08:25:00,2.02144,2.02275,2.02094,2.02258,154000000.0
2009-12-21 08:30:00,2.02245,2.023,2.02187,2.023,216000000.0
2009-12-21 08:35:00,2.02336,2.02355,2.02279,2.02299,120000000.0
2009-12-21 08:40:00,2.02292,2.02354,2.02248,2.02248,123000000.0
2009-12-21 08:45:00,2.02266,2.02288,2.02152,2.02258,148000000.0
2009-12-21 08:50:00,2.02235,2.02265,2.02215,2.02255,232000000.0
2009-12-21 08:55:00,2.02257,2.02259,2.02211,2.02256,129000000.0
2009-12-21 09:00:00,2.0226,2.02264,2.02144,2.0216,98000000.0
2009-12-21 09:05:00,2.02153,2.02199,2.02005,2.02013,129000000.0
2009-12-21 09:10:00,2.02017,2.02026,2.01929,2.01968,216000000.0
2009-12-21 09:15:00,2.01949,2.02026,2.01873,2.02001,232000000.0
2009-12-21 09:20:00,2.02025,2.02119,2.02025,2.02094,273000000.0
2009-12-21 09:25:00,2.02106,2.02159,2.02085,2.02085,194000000.0
2009-12-21 09:30:00,2.02077,2.02127,2.02007,2.02021,151000000.0
2009-12-21 09:35:00,2.02003,2.02026,2.0196,2.02023,228000000.0
2009-12-21 09:40:00,2.02023,2.02032,2.01945,2.01945,226000000.0
2009-12-21 09:45:00,2.01963,2.02061,2.0194,2.0205,136000000.0
2009-12-21 09:50:00,2.02056,2.02176,2.02026,2.02036,196000000.0
2009-12-21 09:55:00,2.0204,2.02103,2.02036,2.02076,190000000.0
2009-12-21 10:00:00,2.02109,2.02109,2.01994,2.02022,196000000.0
2009-12-21 10:05:00,2.02023,2.02087,2.01995,2.02073,232000000.0
2009-12-21 10:10:00,2.02083,2.021,2.02016,2.021,303000000.0
2009-12-21 10:15:00,2.02109,2.02109,2.0204,2.02072,225000000.0
2009-12-21 10:20:00,2.02072,2.02092,2.02013,2.02051,233000000.0
2009-12-21 10:25:00,2.02052,2.02054,2.01962,2.01998,301000000.0
2009-12-21 10:30:00,2.02008,2.02056,2.0196,2.02056,157000000.0
2009-12-21 10:35:00,2.0208,2.02102,2.01922,2.01996,140000000.0
2009-12-21 10:40:00,2.01995,2.02074,2.01974,2.0203,139000000.0
2009-12-21 10:45:00,2.0202,2.02034,2.01975,2.02029,165000000.0
2009-12-21 10:50:00,2.02,2.02,2.01818,2.01818,206000000.0
2009-12-21 10:55:00,2.01814,2.01992,2.0179,2.01964,176000000.0
2009-12-21 11:00:00,2.01946,2.01982,2.01906,2.01955,178000000.0
2009-12-21 11:05:00,2.01954,2.01989,2.01944,2.01962,142000000.0
2009-12-21 11:10:00,2.01964,2.02085,2.01904,2.01904,236000000.0
2009-12-21 11:15:00,2.01902,2.02013,2.01901,2.02006,218000000.0
2009-12-21 11:20:00,2.02021,2.02027,2.01852,2.01852,229000000.0
2009-12-21 11:25:00,2.01815,2.01816,2.01715,2.01779,183000000.0
2009-12-21 11:30:00,2.018,2.01825,2.01734,2.01825,173000000.0
2009-12-21 11:35:00,2.01833,2.01854,2.01721,2.01854,231000000.0
2009-12-21 11:40:00,2.01845,2.01873,2.01763,2.01776,185000000.0
2009-12-21 11:45:00,2.01772,2.01802,2.0173,2.01755,169000000.0
2009-12-21 11:50:00,2.01744,2.01852,2.01682,2.0183,188000000.0
2009-12-21 11:55:00,2.01853,2.02003,2.01845,2.02003,200000000.0
2009-12-21 12:00:00,2.01983,2.02057,2.01904,2.02028,150000000.0
2009-12-21 12:05:00,2.0206,2.02122,2.02045,2.02063,112000000.0
2009-12-21 12:10:00,2.02056,2.02057,2.01873,2.01873,149000000.0
2009-12-21 12:15:00,2.02042,2.02223,2.0203,2.02206,180000000.0
2009-12-21 12:20:00,2.02219,2.02219,2.02147,2.02186,178000000.0
2009-12-21 12:25:00,2.02188,2.02188,2.01845,2.01894,208000000.0
2009-12-21 12:30:00,2.01941,2.02128,2.01941,2.02103,188000000.0
2009-12-21 12:35:00,2.02096,2.02145,2.02061,2.02145,110000000.0
2009-12-21 12:40:00,2.02152,2.02175,2.0213,2.02148,82000000.0
2009-12-21 12:45:00,2.02155,2.02235,2.02155,2.02216,160000000.0
2009-12-21 12:50:00,2.02214,2.02248,2.02194,2.02194,129000000.0
2009-12-21 12:55:00,2.02205,2.02303,2.02181,2.02303,131000000.0
2009-12-21 13:00:00,2.02316,2.02341,2.02236,2.02236,91000000.0
2009-12-21 13:05:00,2.02243,2.02329,2.02234,2.02257,126000000.0
2009-12-21 13:10:00,2.02276,2.02344,2.0227,2.02338,104000000.0
2009-12-21 13:15:00,2.02338,2.02343,2.02171,2.02187,141000000.0
2009-12-21 13:20:00,2.02183,2.02196,2.02138,2.02161,165000000.0
2009-12-21 13:25:00,2.02153,2.02216,2.02092,2.02093,128000000.0
2009-12-21 13:30:00,2.02143,2.02187,2.01949,2.01968,118000000.0
2009-12-21 13:35:00,2.01991,2.02101,2.01991,2.02029,143000000.0
2009-12-21 13:40:00,2.02039,2.02071,2.02005,2.02043,145000000.0
2009-12-21 13:45:00,2.02049,2.02066,2.02039,2.02049,101000000.0
2009-12-21 13:50:00,2.02063,2.02079,2.02018,2.0206,144000000.0
2009-12-21 13:55:00,2.02064,2.02098,2.02031,2.0207,144000000.0
2009-12-21 14:00:00,2.02041,2.02056,2.02015,2.02037,124000000.0
2009-12-21 14:05:00,2.02048,2.02147,2.02008,2.02147,128000000.0
2009-12-21 14:10:00,2.02185,2.0221,2.02171,2.02182,104000000.0
2009-12-21 14:15:00,2.02198,2.02233,2.02091,2.02105,78000000.0
2009-12-21 14:20:00,2.02116,2.02186,2.0211,2.02112,84000000.0
2009-12-21 14:25:00,2.02123,2.02133,2.0209,2.02133,75000000.0
2009-12-21 14:30:00,2.0214,2.02186,2.02123,2.02164,61000000.0
2009-12-21 14:35:00,2.02156,2.02249,2.02156,2.02199,41000000.0
2009-12-21 14:40:00,2.02215,2.02215,2.02136,2.0217,40000000.0
2009-12-21 14:45:00,2.02167,2.02171,2.0205,2.0212,40000000.0
2009-12-21 14:50:00,2.02095,2.0219,2.02057,2.02187,37000000.0
2009-12-21 14:55:00,2.02206,2.02348,2.02206,2.0224,35000000.0
2009-12-21 15:00:00,2.02243,2.02307,2.02238,2.02261,37000000.0
2009-12-21 15:05:00,2.0224,2.02265,2.02146,2.02146,36000000.0
2009-12-21 15:10:00,2.02146,2.0229,2.02134,2.02255,37000000.0
2009-12-21 15:15:00,2.02293,2.02293,2.02162,2.02282,37000000.0
2009-12-21 15:20:00,2.02285,2.02315,2.02219,2.02219,42000000.0
2009-12-21 15:25:00,2.02154,2.02159,2.02094,2.02105,39000000.0
2009-12-21 15:30:00,2.02147,2.0216,2.02079,2.02132,39000000.0
2009-12-21 15:35:00,2.02176,2.02232,2.02026,2.02102,39000000.0
2009-12-21 15:40:00,2.02122,2.02264,2.02122,2.02264,37000000.0
2009-12-21 15:45:00,2.0227,2.02273,2.02196,2.02236,38000000.0
2009-12-21 15:50:00,2.02228,2.02274,2.02206,2.02236,42000000.0
2009-12-21 15:55:00,2.02267,2.02367,2.02257,2.02367,43000000.0
2009-12-21 16:00:00,2.02343,2.02348,2.02294,2.02347,41000000.0
2009-12-21 16:05:00,2.02362,2.02362,2.02236,2.0231,44000000.0
2009-12-21 16:10:00,2.02302,2.02302,2.02199,2.02199,42000000.0
2009-12-21 16:15:00,2.0221,2.02305,2.02174,2.02296,41000000.0
2009-12-21 16:20:00,2.02265,2.02272,2.02161,2.0221,38000000.0
2009-12-21 16:25:00,2.0222,2.02224,2.02131,2.02207,43000000.0
2009-12-21 16:30:00,2.02231,2.02242,2.02141,2.02168,37000000.0
2009-12-21 16:35:00,2.02137,2.02157,2.02054,2.02065,35000000.0
2009-12-21 16:40:00,2.02077,2.02088,2.02009,2.02029,42000000.0
2009-12-21 16:45:00,2.02028,2.02069,2.01925,2.02056,47000000.0
2009-12-21 16:50:00,2.02062,2.02085,2.01989,2.02029,37000000.0
2009-12-21 16:55:00,2.02013,2.02102,2.01939,2.02102,41000000.0
2009-12-21 17:00:00,2.02163,2.02325,2.02122,2.02278,32000000.0
2009-12-21 17:05:00,2.02282,2.02298,2.02107,2.02107,40000000.0
2009-12-21 17:10:00,2.02107,2.02151,2.02101,2.02116,40000000.0
2009-12-21 17:15:00,2.02098,2.02122,2.02057,2.02097,36000000.0
2009-12-21 17:20:00,2.02119,2.02151,2.0207,2.021,41000000.0
2009-12-21 17:25:00,2.02085,2.02103,2.02022,2.02023,38000000.0
2009-12-21 17:30:00,2.02017,2.0205,2.01937,2.01937,42000000.0
2009-12-21 17:35:00,2.0194,2.01968,2.01905,2.01918,36000000.0
2009-12-21 17:40:00,2.01913,2.01925,2.01858,2.01925,45000000.0
2009-12-21 17:45:00,2.0195,2.01978,2.01863,2.01875,37000000.0
2009-12-21 17:50:00,2.01862,2.01963,2.01854,2.01962,37000000.0
2009-12-21 17:55:00,2.01961,2.02009,2.01917,2.01941,39000000.0
2009-12-21 18:00:00,2.01986,2.02018,2.01926,2.01969,37000000.0
2009-12-21 18:05:00,2.01976,2.02093,2.01966,2.02093,44000000.0
2009-12-21 18:10:00,2.02109,2.02128,2.02017,2.02035,44000000.0
2009-12-21 18:15:00,2.0202,2.02152,2.02012,2.02134,42000000.0
2009-12-21 18:20:00,2.02131,2.02235,2.0191,2.02211,47000000.0
2009-12-21 18:25:00,2.02198,2.02284,2.02132,2.02284,36000000.0
2009-12-21 18:30:00,2.0232,2.0232,2.02116,2.02129,46000000.0
2009-12-21 18:35:00,2.02138,2.02141,2.02039,2.02039,38000000.0
2009-12-21 18:40:00,2.0204,2.02067,2.01978,2.01992,41000000.0
2009-12-21 18:45:00,2.02012,2.0209,2.02012,2.02077,38000000.0
2009-12-21 18:50:00,2.02073,2.02162,2.02073,2.02162,36000000.0
2009-12-21 18:55:00,2.02175,2.02175,2.01937,2.0195,36000000.0
2009-12-21 19:00:00,2.01937,2.01998,2.01919,2.01956,36000000.0
2009-12-21 19:05:00,2.01915,2.02125,2.01885,2.02125,40000000.0
2009-12-21 19:10:00,2.02087,2.02203,2.01927,2.02125,37000000.0
2009-12-21 19:15:00,2.02123,2.02149,2.02084,2.02095,42000000.0
2009-12-21 19:20:00,2.02082,2.02087,2.01973,2.02022,41000000.0
2009-12-21 19:25:00,2.02006,2.0201,2.01931,2.01951,38000000.0
2009-12-21 19:30:00,2.01935,2.02066,2.01928,2.02042,34000000.0
2009-12-21 19:35:00,2.02037,2.02113,2.02024,2.02074,38000000.0
2009-12-21 19:40:00,2.02103,2.02289,2.02103,2.0221,36000000.0
2009-12-21 19:45:00,2.02216,2.02368,2.02189,2.0236,37000000.0
2009-12-21 19:50:00,2.02333,2.02348,2.02275,2.02284,36000000.0
2009-12-21 19:55:00,2.02272,2.02307,2.02217,2.02275,39000000.0
2009-12-21 20:00:00,2.02268,2.02288,2.02212,2.02288,32000000.0
2009-12-21 20:05:00,2.02261,2.02358,2.02227,2.02358,36000000.0
2009-12-21 20:10:00,2.02365,2.02455,2.02351,2.02455,39000000.0
2009-12-21 20:15:00,2.02395,2.02411,2.0234,2.02361,42000000.0
2009-12-21 20:20:00,2.02346,2.02355,2.02288,2.02355,34000000.0
2009-12-21 20:25:00,2.02361,2.02374,2.02165,2.02182,39000000.0
2009-12-21 20:30:00,2.02188,2.02224,2.02146,2.02151,37000000.0
2009-12-21 20:35:00,2.02134,2.02282,2.02134,2.02263,38000000.0
2009-12-21 20:40:00,2.02287,2.02331,2.02283,2.02299,34000000.0
2009-12-21 20:45:00,2.02311,2.02321,2.02193,2.02193,37000000.0
2009-12-21 20:50:00,2.02217,2.02246,2.02158,2.02178,29000000.0
2009-12-21 20:55:00,2.02161,2.02234,2.02157,2.02234,31000000.0
2009-12-21 21:00:00,2.02244,2.02263,2.02211,2.02222,34000000.0
2009-12-21 21:05:00,2.02253,2.02253,2.02185,2.0221,44000000.0
2009-12-21 21:10:00,2.0221,2.02273,2.02195,2.02247,32000000.0
2009-12-21 21:15:00,2.02246,2.02293,2.02211,2.02226,33000000.0
2009-12-21 21:20:00,2.02209,2.02211,2.0214,2.0214,35000000.0
2009-12-21 21:25:00,2.02162,2.02188,2.02129,2.02131,36000000.0
2009-12-21 21:30:00,2.0214,2.0227,2.0214,2.0223,37000000.0
2009-12-21 21:35:00,2.02227,2.02322,2.02224,2.02304,40000000.0
2009-12-21 21:40:00,2.02299,2.02336,2.02262,2.02287,33000000.0
2009-12-21 21:45:00,2.02283,2.02351,2.02259,2.02351,36000000.0
2009-12-21 21:50:00,2.02333,2.02574,2.02307,2.02563,34000000.0
2009-12-21 21:55:00,2.02563,2.02771,2.02539,2.0273,37000000.0
2009-12-21 22:00:00,2.02749,2.02749,2.02581,2.02605,38000000.0
2009-12-21 22:05:00,2.026,2.026,2.02483,2.02501,37000000.0
2009-12-21 22:10:00,2.02492,2.0255,2.02469,2.02483,40000000.0
2009-12-21 22:15:00,2.02468,2.02468,2.02274,2.02417,36000000.0
2009-12-21 22:20:00,2.02404,2.02459,2.02348,2.02397,34000000.0
2009-12-21 22:25:00,2.02365,2.02427,2.02348,2.02422,36000000.0
2009-12-21 22:30:00,2.02413,2.02452,2.024,2.02417,37000000.0
2009-12-21 22:35:00,2.02413,2.02424,2.02312,2.02312,42000000.0
2009-12-21 22:40:00,2.02294,2.02336,2.02275,2.02336,34000000.0
2009-12-21 22:45:00,2.02337,2.0246,2.02328,2.02422,39000000.0
2009-12-21 22:50:00,2.02427,2.02432,2.02389,2.02389,34000000.0
2009-12-21 22:55:00,2.02437,2.02465,2.02353,2.02416,32000000.0
2009-12-21 23:00:00,2.02413,2.02419,2.02369,2.02403,38000000.0
2009-12-21 23:05:00,2.02392,2.0241,2.02338,2.02393,35000000.0
2009-12-21 23:10:00,2.02405,2.02434,2.02385,2.02409,37000000.0
2009-12-21 23:15:00,2.024,2.02492,2.02384,2.02492,36000000.0
2009-12-21 23:20:00,2.02482,2.025,2.02424,2.02433,38000000.0
2009-12-21 23:25:00,2.02394,2.02407,2.02295,2.02382,42000000.0
2009-12-21 23:30:00,2.02394,2.0245,2.02383,2.02431,42000000.0
2009-12-21 23:35:00,2.02425,2.02441,2.02401,2.02423,38000000.0
2009-12-21 23:40:00,2.02432,2.02441,2.0234,2.02356,31000000.0
2009-12-21 23:45:00,2.02318,2.02381,2.02236,2.02372,40000000.0
2009-12-21 23:50:00,2.02374,2.02397,2.02195,2.0236,41000000.0
2009-12-21 23:55:00,2.0236,2.0236,2.02228,2.02247,35000000.0
2009-12-22 00:00:00,2.02194,2.02262,2.02147,2.02155,36000000.0
2009-12-22 00:05:00,2.02209,2.02372,2.02209,2.02332,42000000.0
2009-12-22 00:10:00,2.02339,2.02375,2.02323,2.0235,42000000.0
2009-12-22 00:15:00,2.02343,2.02553,2.02318,2.02507,36000000.0
2009-12-22 00:20:00,2.02505,2.02525,2.02476,2.02525,42000000.0
2009-12-22 00:25:00,2.02529,2.02803,2.02513,2.02693,39000000.0
2009-12-22 00:30:00,2.02679,2.02692,2.02615,2.02653,39000000.0
2009-12-22 00:35:00,2.02649,2.0265,2.02539,2.02563,31000000.0
2009-12-22 00:40:00,2.02546,2.02578,2.02512,2.02574,39000000.0
2009-12-22 00:45:00,2.02571,2.02602,2.02564,2.02578,33000000.0
2009-12-22 00:50:00,2.02595,2.02664,2.02544,2.02664,36000000.0
2009-12-22 00:55:00,2.02663,2.02679,2.02502,2.02502,32000000.0
2009-12-22 01:00:00,2.0255,2.02564,2.02474,2.02561,42000000.0
2009-12-22 01:05:00,2.02579,2.02643,2.02544,2.02591,34000000.0
2009-12-22 01:10:00,2.0261,2.027,2.02607,2.02679,34000000.0
2009-12-22 01:15:00,2.02701,2.02731,2.0268,2.02707,35000000.0
2009-12-22 01:20:00,2.02705,2.02716,2.02626,2.02629,40000000.0
2009-12-22 01:25:00,2.0263,2.02649,2.02621,2.02641,36000000.0
2009-12-22 01:30:00,2.02637,2.02741,2.02604,2.02741,37000000.0
2009-12-22 01:35:00,2.02746,2.02761,2.02686,2.02723,38000000.0
2009-12-22 01:40:00,2.0273,2.02748,2.02635,2.02659,42000000.0
2009-12-22 01:45:00,2.02637,2.02701,2.02612,2.02679,35000000.0
2009-12-22 01:50:00,2.0271,2.02738,2.02593,2.02593,38000000.0
2009-12-22 01:55:00,2.02646,2.02855,2.02444,2.02813,33000000.0
2009-12-22 02:00:00,2.02547,2.02555,2.02483,2.02493,57000000.0
2009-12-22 02:05:00,2.02542,2.02589,2.02519,2.02589,55000000.0
2009-12-22 02:10:00,2.0261,2.02671,2.02545,2.02671,40000000.0
2009-12-22 02:15:00,2.02694,2.02728,2.02641,2.02655,40000000.0
2009-12-22 02:20:00,2.02642,2.02665,2.026,2.02629,48000000.0
2009-12-22 02:25:00,2.0262,2.02711,2.02597,2.02692,69000000.0
2009-12-22 02:30:00,2.02667,2.02755,2.02629,2.02711,57000000.0
2009-12-22 02:35:00,2.02705,2.02803,2.02665,2.02803,45000000.0
2009-12-22 02:40:00,2.02806,2.02837,2.02754,2.0279,35000000.0
2009-12-22 02:45:00,2.02823,2.02851,2.02805,2.02835,39000000.0
2009-12-22 02:50:00,2.02869,2.02909,2.02841,2.02841,33000000.0
2009-12-22 02:55:00,2.02848,2.02887,2.02824,2.02852,54000000.0
2009-12-22 03:00:00,2.02846,2.02962,2.02819,2.0296,36000000.0
2009-12-22 03:05:00,2.02965,2.03008,2.02955,2.02962,38000000.0
2009-12-22 03:10:00,2.02957,2.02971,2.02886,2.02925,51000000.0
2009-12-22 03:15:00,2.02939,2.03015,2.029,2.02914,29000000.0
2009-12-22 03:20:00,2.029,2.02974,2.02763,2.02953,32000000.0
2009-12-22 03:25:00,2.02953,2.02992,2.02935,2.02979,52000000.0
2009-12-22 03:30:00,2.02967,2.02986,2.0293,2.02943,43000000.0
2009-12-22 03:35:00,2.02941,2.03005,2.0293,2.03005,40000000.0
2009-12-22 03:40:00,2.03039,2.03124,2.03011,2.03124,39000000.0
2009-12-22 03:45:00,2.03149,2.03151,2.03055,2.03108,57000000.0
2009-12-22 03:50:00,2.03125,2.03125,2.02878,2.02904,38000000.0
2009-12-22 03:55:00,2.02877,2.03015,2.02877,2.02952,46000000.0
2009-12-22 04:00:00,2.02942,2.0296,2.02906,2.02908,72000000.0
2009-12-22 04:05:00,2.02922,2.03012,2.02862,2.02876,43000000.0
2009-12-22 04:10:00,2.02875,2.03009,2.02838,2.03009,34000000.0
2009-12-22 04:15:00,2.03019,2.0303,2.02931,2.02993,64000000.0
2009-12-22 04:20:00,2.03004,2.03032,2.02907,2.02949,43000000.0
2009-12-22 04:25:00,2.02864,2.02949,2.02864,2.02904,56000000.0
2009-12-22 04:30:00,2.02915,2.02961,2.02801,2.02825,67000000.0
2009-12-22 04:35:00,2.02863,2.02958,2.02863,2.02951,34000000.0
2009-12-22 04:40:00,2.02922,2.02954,2.02922,2.02945,39000000.0
2009-12-22 04:45:00,2.02935,2.02956,2.02882,2.02882,37000000.0
2009-12-22 04:50:00,2.0287,2.0288,2.02795,2.02867,50000000.0
2009-12-22 04:55:00,2.02867,2.0293,2.02848,2.02884,49000000.0
2009-12-22 05:00:00,2.0285,2.02872,2.02807,2.02818,38000000.0
2009-12-22 05:05:00,2.02788,2.0288,2.02762,2.02862,53000000.0
2009-12-22 05:10:00,2.02868,2.02944,2.0285,2.0288,57000000.0
2009-12-22 05:15:00,2.02865,2.02916,2.02855,2.02868,49000000.0
2009-12-22 05:20:00,2.02882,2.02916,2.02833,2.02916,107000000.0
2009-12-22 05:25:00,2.02904,2.02904,2.02842,2.02857,125000000.0
2009-12-22 05:30:00,2.02859,2.03005,2.02841,2.02993,39000000.0
2009-12-22 05:35:00,2.02999,2.03049,2.02914,2.03032,51000000.0
2009-12-22 05:40:00,2.0305,2.03081,2.03023,2.03081,50000000.0
2009-12-22 05:45:00,2.03058,2.03093,2.03023,2.03079,57000000.0
2009-12-22 05:50:00,2.03094,2.03104,2.03086,2.03086,82000000.0
2009-12-22 05:55:00,2.03099,2.0311,2.03059,2.03059,86000000.0
2009-12-22 06:00:00,2.03054,2.03092,2.03025,2.03068,87000000.0
2009-12-22 06:05:00,2.03059,2.03078,2.03012,2.03043,40000000.0
2009-12-22 06:10:00,2.03047,2.0308,2.03027,2.03046,48000000.0
2009-12-22 06:15:00,2.0305,2.03082,2.0304,2.03042,61000000.0
2009-12-22 06:20:00,2.03042,2.03097,2.03011,2.03097,74000000.0
2009-12-22 06:25:00,2.0308,2.03082,2.03042,2.03082,37000000.0
2009-12-22 06:30:00,2.03086,2.03103,2.03024,2.03024,88000000.0
2009-12-22 06:35:00,2.0301,2.03062,2.02982,2.03021,45000000.0
2009-12-22 06:40:00,2.03017,2.03017,2.02948,2.02961,39000000.0
2009-12-22 06:45:00,2.02981,2.03134,2.02921,2.03089,41000000.0
2009-12-22 06:50:00,2.03104,2.03121,2.03066,2.03085,46000000.0
2009-12-22 06:55:00,2.03077,2.0309,2.03057,2.03059,66000000.0
2009-12-22 07:00:00,2.03067,2.03169,2.03067,2.03169,56000000.0
2009-12-22 07:05:00,2.0315,2.03151,2.03091,2.03129,59000000.0
2009-12-22 07:10:00,2.03116,2.0314,2.03091,2.03122,61000000.0
2009-12-22 07:15:00,2.03119,2.03129,2.03089,2.03093,47000000.0
2009-12-22 07:20:00,2.0309,2.03122,2.03043,2.03075,55000000.0
2009-12-22 07:25:00,2.03123,2.03132,2.03056,2.03095,106000000.0
2009-12-22 07:30:00,2.0308,2.03119,2.03076,2.03107,76000000.0
2009-12-22 07:35:00,2.03089,2.03143,2.03057,2.03065,52000000.0
2009-12-22 07:40:00,2.03118,2.03118,2.02991,2.03039,82000000.0
2009-12-22 07:45:00,2.03026,2.03045,2.02944,2.03043,77000000.0
2009-12-22 07:50:00,2.03036,2.03048,2.0295,2.0295,97000000.0
2009-12-22 07:55:00,2.02924,2.02957,2.02888,2.02957,101000000.0
2009-12-22 08:00:00,2.02987,2.02991,2.02862,2.02885,106000000.0
2009-12-22 08:05:00,2.02884,2.02965,2.02882,2.02965,93000000.0
2009-12-22 08:10:00,2.02949,2.02982,2.02938,2.02958,118000000.0
2009-12-22 08:15:00,2.02933,2.0299,2.02891,2.02978,94000000.0
2009-12-22 08:20:00,2.02983,2.02983,2.02938,2.02962,101000000.0
2009-12-22 08:25:00,2.02973,2.02973,2.02851,2.02926,154000000.0
2009-12-22 08:30:00,2.02908,2.03037,2.02848,2.03037,216000000.0
2009-12-22 08:35:00,2.03001,2.03053,2.02975,2.02977,120000000.0
2009-12-22 08:40:00,2.03007,2.03025,2.02976,2.03024,123000000.0
2009-12-22 08:45:00,2.03023,2.03023,2.02985,2.02998,148000000.0
2009-12-22 08:50:00,2.0298,2.03023,2.02919,2.02927,232000000.0
2009-12-22 08:55:00,2.02947,2.03011,2.02932,2.02948,129000000.0
2009-12-22 09:00:00,2.02959,2.03018,2.02936,2.03005,98000000.0
2009-12-22 09:05:00,2.02982,2.03064,2.02982,2.03027,129000000.0
2009-12-22 09:10:00,2.03043,2.03085,2.03026,2.03083,216000000.0
2009-12-22 09:15:00,2.03074,2.03117,2.0299,2.03011,232000000.0
2009-12-22 09:20:00,2.03016,2.03081,2.02999,2.03013,273000000.0
2009-12-22 09:25:00,2.02999,2.03031,2.02944,2.02944,194000000.0
2009-12-22 09:30:00,2.02891,2.02939,2.02869,2.02917,151000000.0
2009-12-22 09:35:00,2.02927,2.02927,2.02779,2.02779,228000000.0
2009-12-22 09:40:00,2.028,2.02873,2.02792,2.02841,226000000.0
2009-12-22 09:45:00,2.02884,2.02949,2.02884,2.02912,136000000.0
2009-12-22 09:50:00,2.02934,2.02945,2.02713,2.02723,196000000.0
2009-12-22 09:55:00,2.02725,2.02834,2.02715,2.02814,190000000.0
2009-12-22 10:00:00,2.02822,2.02859,2.02771,2.02807,196000000.0
2009-12-22 10:05:00,2.0282,2.02827,2.02657,2.02714,232000000.0
2009-12-22 10:10:00,2.02672,2.0271,2.02628,2.0267,303000000.0
2009-12-22 10:15:00,2.0267,2.02703,2.02599,2.02627,225000000.0
2009-12-22 10:20:00,2.02615,2.02634,2.0258,2.0263,233000000.0
2009-12-22 10:25:00,2.02649,2.0266,2.02491,2.02491,301000000.0
2009-12-22 10:30:00,2.02492,2.0265,2.02452,2.0258,157000000.0
2009-12-22 10:35:00,2.02551,2.02653,2.02511,2.02558,140000000.0
2009-12-22 10:40:00,2.02572,2.02699,2.02544,2.02698,139000000.0
2009-12-22 10:45:00,2.02708,2.02711,2.02589,2.02622,165000000.0
2009-12-22 10:50:00,2.02604,2.02675,2.02582,2.02583,206000000.0
2009-12-22 10:55:00,2.02592,2.0263,2.02506,2.02517,176000000.0
2009-12-22 11:00:00,2.02496,2.02542,2.02403,2.02533,178000000.0
2009-12-22 11:05:00,2.02541,2.02576,2.0247,2.0247,142000000.0
2009-12-22 11:10:00,2.02449,2.02576,2.02449,2.02566,236000000.0
2009-12-22 11:15:00,2.02561,2.02684,2.02561,2.02578,218000000.0
2009-12-22 11:20:00,2.02618,2.02674,2.02558,2.02644,229000000.0
2009-12-22 11:25:00,2.02642,2.02652,2.0253,2.0256,183000000.0
2009-12-22 11:30:00,2.02571,2.0263,2.02541,2.02582,173000000.0
2009-12-22 11:35:00,2.02588,2.02633,2.02574,2.02614,231000000.0
2009-12-22 11:40:00,2.02615,2.02716,2.0261,2.02664,185000000.0
2009-12-22 11:45:00,2.02634,2.02836,2.02626,2.02836,169000000.0
2009-12-22 11:50:00,2.02833,2.02835,2.02643,2.02645,188000000.0
2009-12-22 11:55:00,2.02644,2.02647,2.02589,2.02647,200000000.0
2009-12-22 12:00:00,2.02654,2.02706,2.02654,2.02688,150000000.0
2009-12-22 12:05:00,2.02698,2.02727,2.02676,2.02685,112000000.0
2009-12-22 12:10:00,2.02684,2.02743,2.02677,2.02709,149000000.0
2009-12-22 12:15:00,2.02657,2.02802,2.02639,2.0279,180000000.0
2009-12-22 12:20:00,2.02788,2.02859,2.02766,2.02827,178000000.0
2009-12-22 12:25:00,2.02808,2.02865,2.02633,2.02633,208000000.0
2009-12-22 12:30:00,2.02696,2.02973,2.02696,2.02809,188000000.0
2009-12-22 12:35:00,2.02789,2.02822,2.02738,2.02753,110000000.0
2009-12-22 12:40:00,2.02725,2.02737,2.02682,2.02695,82000000.0
2009-12-22 12:45:00,2.02706,2.02732,2.02582,2.02584,160000000.0
2009-12-22 12:50:00,2.02579,2.02629,2.02559,2.02569,129000000.0
2009-12-22 12:55:00,2.02579,2.02629,2.02511,2.02629,131000000.0
2009-12-22 13:00:00,2.02643,2.02694,2.02592,2.02629,91000000.0
2009-12-22 13:05:00,2.02636,2.02661,2.0259,2.02647,126000000.0
2009-12-22 13:10:00,2.02652,2.02653,2.0259,2.0259,104000000.0
2009-12-22 13:15:00,2.02578,2.02708,2.02578,2.02705,141000000.0
2009-12-22 13:20:00,2.02706,2.02743,2.02679,2.02679,165000000.0
2009-12-22 13:25:00,2.02677,2.0269,2.02642,2.02643,128000000.0
2009-12-22 13:30:00,2.02648,2.02661,2.02617,2.02619,118000000.0
2009-12-22 13:35:00,2.02628,2.02647,2.02592,2.02636,143000000.0
2009-12-22 13:40:00,2.02663,2.02724,2.0265,2.02711,145000000.0
2009-12-22 13:45:00,2.02694,2.02719,2.02667,2.02683,101000000.0
2009-12-22 13:50:00,2.02698,2.02754,2.02662,2.02728,144000000.0
2009-12-22 13:55:00,2.02726,2.02747,2.02667,2.02674,144000000.0
2009-12-22 14:00:00,2.02659,2.02766,2.02659,2.02765,124000000.0
2009-12-22 14:05:00,2.02765,2.02779,2.02686,2.02686,128000000.0
2009-12-22 14:10:00,2.02669,2.02762,2.02669,2.02727,104000000.0
2009-12-22 14:15:00,2.02728,2.02804,2.02721,2.02748,80000000.0
2009-12-22 14:20:00,2.02731,2.02731,2.0265,2.0273,84000000.0
2009-12-22 14:25:00,2.02702,2.02706,2.02659,2.02659,75000000.0
2009-12-22 14:30:00,2.02662,2.02841,2.02662,2.02804,66000000.0
2009-12-22 14:35:00,2.0284,2.02858,2.02652,2.02769,45000000.0
2009-12-22 14:40:00,2.02772,2.0282,2.02765,2.02765,40000000.0
2009-12-22 14:45:00,2.02782,2.02852,2.02721,2.02846,40000000.0
2009-12-22 14:50:00,2.02851,2.02885,2.02781,2.02824,43000000.0
2009-12-22 14:55:00,2.02834,2.02843,2.02639,2.02707,41000000.0
2009-12-22 15:00:00,2.02688,2.02688,2.02635,2.02661,37000000.0
2009-12-22 15:05:00,2.02669,2.02934,2.02665,2.02901,36000000.0
2009-12-22 15:10:00,2.02874,2.02919,2.0283,2.02839,37000000.0
2009-12-22 15:15:00,2.02906,2.02953,2.02906,2.02941,37000000.0
2009-12-22 15:20:00,2.02964,2.02979,2.0291,2.02928,40000000.0
2009-12-22 15:25:00,2.02939,2.0295,2.02811,2.02818,39000000.0
2009-12-22 15:30:00,2.02936,2.02954,2.02712,2.02844,39000000.0
2009-12-22 15:35:00,2.0286,2.02961,2.0272,2.0279,39000000.0
2009-12-22 15:40:00,2.0283,2.02844,2.02689,2.02713,37000000.0
2009-12-22 15:45:00,2.02728,2.02741,2.02685,2.02723,37000000.0
2009-12-22 15:50:00,2.02712,2.02785,2.02704,2.02771,39000000.0
2009-12-22 15:55:00,2.02769,2.0278,2.02728,2.02737,43000000.0
2009-12-22 16:00:00,2.02732,2.02816,2.02709,2.028,41000000.0
2009-12-22 16:05:00,2.02808,2.0282,2.02699,2.02732,44000000.0
2009-12-22 16:10:00,2.02717,2.02776,2.02717,2.02767,37000000.0
2009-12-22 16:15:00,2.02761,2.02773,2.02726,2.0277,46000000.0
2009-12-22 16:20:00,2.02725,2.0276,2.02689,2.02725,38000000.0
2009-12-22 16:25:00,2.02725,2.02807,2.02688,2.02688,38000000.0
2009-12-22 16:30:00,2.02736,2.02758,2.02618,2.02639,37000000.0
2009-12-22 16:35:00,2.02641,2.02654,2.0257,2.0257,37000000.0
2009-12-22 16:40:00,2.02581,2.02745,2.02554,2.02745,37000000.0
2009-12-22 16:45:00,2.02782,2.0283,2.02763,2.02805,47000000.0
2009-12-22 16:50:00,2.0277,2.0277,2.02699,2.02728,39000000.0
2009-12-22 16:55:00,2.02722,2.02754,2.02573,2.02707,41000000.0
2009-12-22 17:00:00,2.02677,2.02711,2.02416,2.02653,35000000.0
2009-12-22 17:05:00,2.0265,2.027,2.02634,2.02649,40000000.0
2009-12-22 17:10:00,2.02689,2.02812,2.02689,2.02791,40000000.0
2009-12-22 17:15:00,2.02784,2.02843,2.02713,2.02843,36000000.0
2009-12-22 17:20:00,2.02853,2.02862,2.0279,2.02825,41000000.0
2009-12-22 17:25:00,2.02841,2.02914,2.02822,2.02908,38000000.0
2009-12-22 17:30:00,2.02915,2.02915,2.02817,2.02845,42000000.0
2009-12-22 17:35:00,2.02839,2.0295,2.02827,2.0295,36000000.0
2009-12-22 17:40:00,2.02952,2.0302,2.02936,2.0302,44000000.0
2009-12-22 17:45:00,2.03088,2.03112,2.02874,2.02907,36000000.0
2009-12-22 17:50:00,2.02922,2.02998,2.02921,2.02973,37000000.0
2009-12-22 17:55:00,2.0294,2.02962,2.02884,2.02887,35000000.0
2009-12-22 18:00:00,2.02831,2.03021,2.0276,2.03021,37000000.0
2009-12-22 18:05:00,2.03026,2.03048,2.02944,2.02963,44000000.0
2009-12-22 18:10:00,2.02915,2.02917,2.02747,2.02766,48000000.0
2009-12-22 18:15:00,2.02813,2.02861,2.02775,2.02838,42000000.0
2009-12-22 18:20:00,2.02861,2.02967,2.02699,2.02967,46000000.0
2009-12-22 18:25:00,2.02965,2.02978,2.029,2.02914,36000000.0
2009-12-22 18:30:00,2.02894,2.03064,2.02866,2.03005,43000000.0
2009-12-22 18:35:00,2.03007,2.03007,2.0287,2.02893,38000000.0
2009-12-22 18:40:00,2.02871,2.02942,2.02855,2.02868,41000000.0
2009-12-22 18:45:00,2.0286,2.02898,2.02839,2.02858,43000000.0
2009-12-22 18:50:00,2.02859,2.02873,2.02737,2.02799,33000000.0
2009-12-22 18:55:00,2.02825,2.02838,2.0272,2.02753,36000000.0
2009-12-22 19:00:00,2.02753,2.02762,2.02716,2.02762,38000000.0
2009-12-22 19:05:00,2.02774,2.02859,2.02737,2.02859,37000000.0
2009-12-22 19:10:00,2.0284,2.02928,2.02738,2.02886,37000000.0
2009-12-22 19:15:00,2.02888,2.029,2.02841,2.02894,40000000.0
2009-12-22 19:20:00,2.02884,2.02917,2.02875,2.02911,41000000.0
2009-12-22 19:25:00,2.02914,2.02953,2.02908,2.02928,38000000.0
2009-12-22 19:30:00,2.029,2.02942,2.02798,2.02855,34000000.0
2009-12-22 19:35:00,2.02872,2.02877,2.02795,2.02795,38000000.0
2009-12-22 19:40:00,2.02831,2.02852,2.02761,2.02841,36000000.0
2009-12-22 19:45:00,2.02845,2.02854,2.02774,2.02854,37000000.0
2009-12-22 19:50:00,2.02827,2.02856,2.02793,2.0284,36000000.0
2009-12-22 19:55:00,2.02843,2.02895,2.02749,2.02785,39000000.0
2009-12-22 20:00:00,2.02792,2.02966,2.02758,2.02911,32000000.0
2009-12-22 20:05:00,2.02893,2.02957,2.02883,2.02883,36000000.0
2009-12-22 20:10:00,2.02856,2.02888,2.02844,2.02884,39000000.0
2009-12-22 20:15:00,2.02881,2.03063,2.02849,2.03056,38000000.0
2009-12-22 20:20:00,2.03048,2.03048,2.02932,2.0301,34000000.0
2009-12-22 20:25:00,2.02992,2.03044,2.0298,2.03031,33000000.0
2009-12-22 20:30:00,2.03026,2.03037,2.0291,2.02937,37000000.0
2009-12-22 20:35:00,2.02907,2.02954,2.02862,2.02882,38000000.0
2009-12-22 20:40:00,2.02927,2.02928,2.0283,2.02857,32000000.0
2009-12-22 20:45:00,2.02851,2.02999,2.02819,2.02994,37000000.0
2009-12-22 20:50:00,2.02997,2.03007,2.0293,2.02991,29000000.0
2009-12-22 20:55:00,2.02988,2.0299,2.02921,2.02966,31000000.0
2009-12-22 21:00:00,2.02969,2.02981,2.0286,2.0286,35000000.0
2009-12-22 21:05:00,2.02853,2.02853,2.02746,2.02768,44000000.0
2009-12-22 21:10:00,2.02779,2.02853,2.02776,2.0285,37000000.0
2009-12-22 21:15:00,2.02836,2.02836,2.0277,2.0277,35000000.0
2009-12-22 21:20:00,2.02761,2.02809,2.02692,2.02734,32000000.0
2009-12-22 21:25:00,2.02767,2.02839,2.02767,2.02823,36000000.0
2009-12-22 21:30:00,2.02791,2.02822,2.02762,2.02786,38000000.0
2009-12-22 21:35:00,2.02813,2.02818,2.02678,2.02726,44000000.0
2009-12-22 21:40:00,2.02759,2.02764,2.02707,2.0271,29000000.0
2009-12-22 21:45:00,2.02715,2.02736,2.02645,2.02736,36000000.0
2009-12-22 21:50:00,2.02744,2.0276,2.02685,2.02706,32000000.0
2009-12-22 21:55:00,2.02729,2.0277,2.02694,2.02753,35000000.0
2009-12-22 22:00:00,2.02793,2.02793,2.02636,2.02713,33000000.0
2009-12-22 22:05:00,2.02715,2.02743,2.0264,2.02711,37000000.0
2009-12-22 22:10:00,2.02694,2.02753,2.02674,2.0275,40000000.0
2009-12-22 22:15:00,2.0275,2.02784,2.02545,2.02766,36000000.0
2009-12-22 22:20:00,2.02758,2.02797,2.02736,2.02797,34000000.0
2009-12-22 22:25:00,2.02805,2.0282,2.02746,2.02776,36000000.0
2009-12-22 22:30:00,2.0278,2.02877,2.0278,2.02877,37000000.0
2009-12-22 22:35:00,2.02879,2.02886,2.02846,2.02863,42000000.0
2009-12-22 22:40:00,2.02854,2.02918,2.02819,2.02886,34000000.0
2009-12-22 22:45:00,2.02872,2.02891,2.02837,2.02866,39000000.0
2009-12-22 22:50:00,2.02889,2.02931,2.02867,2.02894,34000000.0
2009-12-22 22:55:00,2.02893,2.0291,2.02855,2.02876,32000000.0
2009-12-22 23:00:00,2.02903,2.02903,2.02795,2.02795,41000000.0
2009-12-22 23:05:00,2.02788,2.0287,2.02773,2.02837,35000000.0
2009-12-22 23:10:00,2.02843,2.02877,2.02806,2.02877,37000000.0
2009-12-22 23:15:00,2.0287,2.03047,2.02856,2.03047,36000000.0
2009-12-22 23:20:00,2.03026,2.03088,2.02993,2.03072,38000000.0
2009-12-22 23:25:00,2.03034,2.03091,2.03011,2.03062,40000000.0
2009-12-22 23:30:00,2.03074,2.03119,2.03049,2.03062,42000000.0
2009-12-22 23:35:00,2.03069,2.03136,2.02923,2.02923,38000000.0
2009-12-22 23:40:00,2.02919,2.03003,2.02782,2.02952,34000000.0
2009-12-22 23:45:00,2.03315,2.03649,2.03103,2.03643,40000000.0
2009-12-22 23:50:00,2.03648,2.03668,2.03213,2.03381,41000000.0
2009-12-22 23:55:00,2.03386,2.03544,2.03379,2.03544,35000000.0
2009-12-23 00:00:00,2.0352,2.03807,2.03517,2.03803,36000000.0
2009-12-23 00:05:00,2.03811,2.03862,2.03787,2.03824,42000000.0
2009-12-23 00:10:00,2.03852,2.04015,2.03852,2.03905,40000000.0
2009-12-23 00:15:00,2.03905,2.03918,2.03623,2.03643,36000000.0
2009-12-23 00:20:00,2.03639,2.0372,2.03615,2.03692,42000000.0
2009-12-23 00:25:00,2.03687,2.03784,2.03637,2.03759,39000000.0
2009-12-23 00:30:00,2.0377,2.03808,2.03707,2.03808,36000000.0
2009-12-23 00:35:00,2.03844,2.03962,2.03805,2.03962,31000000.0
2009-12-23 00:40:00,2.03973,2.04047,2.03884,2.04047,39000000.0
2009-12-23 00:45:00,2.04025,2.04089,2.03987,2.04062,33000000.0
2009-12-23 00:50:00,2.04103,2.04108,2.04032,2.0405,36000000.0
2009-12-23 00:55:00,2.04041,2.04041,2.0383,2.03955,35000000.0
2009-12-23 01:00:00,2.04031,2.04051,2.03918,2.03977,42000000.0
2009-12-23 01:05:00,2.03937,2.03937,2.03834,2.03843,34000000.0
2009-12-23 01:10:00,2.03859,2.03891,2.03809,2.03819,34000000.0
2009-12-23 01:15:00,2.03846,2.03922,2.03781,2.03786,37000000.0
2009-12-23 01:20:00,2.03804,2.03813,2.03728,2.03787,40000000.0
2009-12-23 01:25:00,2.03793,2.03832,2.03763,2.03832,36000000.0
2009-12-23 01:30:00,2.03811,2.03902,2.03782,2.03897,37000000.0
2009-12-23 01:35:00,2.0388,2.0388,2.03768,2.03796,38000000.0
2009-12-23 01:40:00,2.03786,2.03936,2.03768,2.03932,42000000.0
2009-12-23 01:45:00,2.03943,2.04037,2.03866,2.03937,35000000.0
2009-12-23 01:50:00,2.03941,2.03973,2.03831,2.03844,38000000.0
2009-12-23 01:55:00,2.03851,2.03897,2.03691,2.03802,31000000.0
2009-12-23 02:00:00,2.03836,2.03856,2.03675,2.0382,57000000.0
2009-12-23 02:05:00,2.0383,2.0383,2.03737,2.03776,55000000.0
2009-12-23 02:10:00,2.03743,2.03781,2.03711,2.03758,40000000.0
2009-12-23 02:15:00,2.03719,2.03756,2.03691,2.03731,40000000.0
2009-12-23 02:20:00,2.03733,2.03745,2.03652,2.03725,48000000.0
2009-12-23 02:25:00,2.0373,2.03798,2.03691,2.03798,69000000.0
2009-12-23 02:30:00,2.03838,2.03906,2.03716,2.03906,57000000.0
2009-12-23 02:35:00,2.03861,2.03871,2.03722,2.03865,45000000.0
2009-12-23 02:40:00,2.03865,2.03902,2.03843,2.03855,35000000.0
2009-12-23 02:45:00,2.03853,2.03871,2.03742,2.03742,39000000.0
2009-12-23 02:50:00,2.03746,2.03758,2.03677,2.0374,33000000.0
2009-12-23 02:55:00,2.0378,2.03784,2.03617,2.03648,54000000.0
2009-12-23 03:00:00,2.03671,2.03765,2.03667,2.03735,36000000.0
2009-12-23 03:05:00,2.03708,2.03794,2.03697,2.03793,38000000.0
2009-12-23 03:10:00,2.03797,2.03825,2.03727,2.03727,51000000.0
2009-12-23 03:15:00,2.03762,2.03826,2.03739,2.03756,30000000.0
2009-12-23 03:20:00,2.03763,2.03768,2.03473,2.03676,32000000.0
2009-12-23 03:25:00,2.03619,2.03737,2.03617,2.03678,52000000.0
2009-12-23 03:30:00,2.03684,2.03852,2.0367,2.03852,43000000.0
2009-12-23 03:35:00,2.03835,2.03901,2.03824,2.03824,40000000.0
2009-12-23 03:40:00,2.03807,2.03807,2.03692,2.03696,39000000.0
2009-12-23 03:45:00,2.0371,2.03767,2.03678,2.03702,57000000.0
2009-12-23 03:50:00,2.03718,2.03817,2.03701,2.03797,38000000.0
2009-12-23 03:55:00,2.03775,2.03803,2.03723,2.03785,46000000.0
2009-12-23 04:00:00,2.03779,2.03796,2.03705,2.03744,72000000.0
2009-12-23 04:05:00,2.03741,2.03772,2.0368,2.03683,41000000.0
2009-12-23 04:10:00,2.03729,2.03868,2.03724,2.03868,39000000.0
2009-12-23 04:15:00,2.03867,2.03877,2.03738,2.03767,64000000.0
2009-12-23 04:20:00,2.03771,2.03807,2.0371,2.03765,43000000.0
2009-12-23 04:25:00,2.03754,2.03819,2.03736,2.03773,56000000.0
2009-12-23 04:30:00,2.03756,2.03793,2.03717,2.03727,67000000.0
2009-12-23 04:35:00,2.03721,2.03867,2.03704,2.03825,38000000.0
2009-12-23 04:40:00,2.03823,2.03863,2.03782,2.03796,39000000.0
2009-12-23 04:45:00,2.03787,2.03804,2.03704,2.03749,37000000.0
2009-12-23 04:50:00,2.03746,2.03794,2.03707,2.03794,50000000.0
2009-12-23 04:55:00,2.03809,2.03827,2.03735,2.03827,49000000.0
2009-12-23 05:00:00,2.03834,2.03851,2.03772,2.03829,38000000.0
2009-12-23 05:05:00,2.03838,2.03853,2.03807,2.03838,53000000.0
2009-12-23 05:10:00,2.03846,2.03919,2.03846,2.03889,57000000.0
2009-12-23 05:15:00,2.03888,2.03888,2.03814,2.03814,49000000.0
2009-12-23 05:20:00,2.03749,2.03825,2.03748,2.03781,107000000.0
2009-12-23 05:25:00,2.03807,2.03844,2.03777,2.03841,125000000.0
2009-12-23 05:30:00,2.03855,2.03903,2.03804,2.03809,39000000.0
2009-12-23 05:35:00,2.03805,2.03832,2.03781,2.03811,50000000.0
2009-12-23 05:40:00,2.03853,2.03864,2.03798,2.03837,47000000.0
2009-12-23 05:45:00,2.03816,2.03819,2.03689,2.03721,57000000.0
2009-12-23 05:50:00,2.03719,2.03723,2.03708,2.03711,82000000.0
2009-12-23 05:55:00,2.0369,2.03722,2.03645,2.03645,86000000.0
2009-12-23 06:00:00,2.03624,2.03659,2.0357,2.03623,87000000.0
2009-12-23 06:05:00,2.03605,2.03636,2.03583,2.036,40000000.0
2009-12-23 06:10:00,2.03586,2.03649,2.03509,2.03615,54000000.0
2009-12-23 06:15:00,2.03633,2.03814,2.03626,2.0371,61000000.0
2009-12-23 06:20:00,2.0374,2.03776,2.03696,2.03729,72000000.0
2009-12-23 06:25:00,2.03712,2.03734,2.03678,2.03722,37000000.0
2009-12-23 06:30:00,2.03701,2.03797,2.03676,2.03797,88000000.0
2009-12-23 06:35:00,2.03801,2.03811,2.03731,2.0378,45000000.0
2009-12-23 06:40:00,2.03767,2.03806,2.03746,2.03763,40000000.0
2009-12-23 06:45:00,2.03807,2.0387,2.03671,2.03791,41000000.0
2009-12-23 06:50:00,2.0378,2.03853,2.03771,2.03819,46000000.0
2009-12-23 06:55:00,2.03802,2.03868,2.03737,2.03805,66000000.0
2009-12-23 07:00:00,2.03822,2.03847,2.03752,2.03841,56000000.0
2009-12-23 07:05:00,2.03852,2.03863,2.03846,2.03853,59000000.0
2009-12-23 07:10:00,2.03852,2.03853,2.0376,2.03846,61000000.0
2009-12-23 07:15:00,2.03834,2.03904,2.03826,2.03877,47000000.0
2009-12-23 07:20:00,2.03853,2.03891,2.03814,2.0382,55000000.0
2009-12-23 07:25:00,2.03819,2.03891,2.03819,2.03891,106000000.0
2009-12-23 07:30:00,2.03853,2.03878,2.03729,2.03778,76000000.0
2009-12-23 07:35:00,2.03763,2.03845,2.03761,2.03785,52000000.0
2009-12-23 07:40:00,2.0378,2.03882,2.03778,2.03876,82000000.0
2009-12-23 07:45:00,2.03836,2.03872,2.038,2.03838,77000000.0
2009-12-23 07:50:00,2.03832,2.03858,2.03777,2.03804,97000000.0
2009-12-23 07:55:00,2.03811,2.03845,2.03781,2.03802,101000000.0
2009-12-23 08:00:00,2.03787,2.03911,2.03787,2.03897,106000000.0
2009-12-23 08:05:00,2.039,2.03946,2.03845,2.03891,93000000.0
2009-12-23 08:10:00,2.039,2.03923,2.03815,2.03856,118000000.0
2009-12-23 08:15:00,2.03832,2.03883,2.03803,2.03824,94000000.0
2009-12-23 08:20:00,2.03862,2.03862,2.0378,2.03784,101000000.0
2009-12-23 08:25:00,2.03755,2.03775,2.03584,2.03656,154000000.0
2009-12-23 08:30:00,2.03647,2.03744,2.03645,2.03673,216000000.0
2009-12-23 08:35:00,2.03656,2.03686,2.03577,2.03655,120000000.0
2009-12-23 08:40:00,2.03662,2.03706,2.0362,2.0362,123000000.0
2009-12-23 08:45:00,2.03662,2.03673,2.03628,2.03653,148000000.0
2009-12-23 08:50:00,2.03645,2.03703,2.03645,2.03697,232000000.0
2009-12-23 08:55:00,2.03735,2.03756,2.03673,2.03756,129000000.0
2009-12-23 09:00:00,2.03763,2.03763,2.03689,2.03689,98000000.0
2009-12-23 09:05:00,2.03683,2.03828,2.0363,2.03828,129000000.0
2009-12-23 09:10:00,2.03867,2.03909,2.03821,2.03851,216000000.0
2009-12-23 09:15:00,2.03804,2.03836,2.03757,2.0382,232000000.0
2009-12-23 09:20:00,2.03822,2.03833,2.03731,2.03761,273000000.0
2009-12-23 09:25:00,2.03796,2.03845,2.03774,2.03826,194000000.0
2009-12-23 09:30:00,2.03853,2.03887,2.03797,2.03797,151000000.0
2009-12-23 09:35:00,2.0378,2.03809,2.03729,2.03729,228000000.0
2009-12-23 09:40:00,2.03725,2.03756,2.03588,2.03679,226000000.0
2009-12-23 09:45:00,2.03671,2.03724,2.03665,2.03711,136000000.0
2009-12-23 09:50:00,2.03685,2.03753,2.03676,2.03753,196000000.0
2009-12-23 09:55:00,2.0374,2.0376,2.03708,2.03734,190000000.0
2009-12-23 10:00:00,2.03743,2.03765,2.03625,2.03632,196000000.0
2009-12-23 10:05:00,2.03642,2.0366,2.03565,2.0366,232000000.0
2009-12-23 10:10:00,2.03654,2.03689,2.03626,2.03658,303000000.0
2009-12-23 10:15:00,2.03632,2.03646,2.03567,2.03608,225000000.0
2009-12-23 10:20:00,2.0361,2.03648,2.03548,2.03636,233000000.0
2009-12-23 10:25:00,2.03611,2.03674,2.036,2.03666,301000000.0
2009-12-23 10:30:00,2.03684,2.03796,2.03655,2.03717,157000000.0
2009-12-23 10:35:00,2.037,2.03811,2.037,2.03808,140000000.0
2009-12-23 10:40:00,2.03822,2.03822,2.0365,2.03695,139000000.0
2009-12-23 10:45:00,2.03681,2.03809,2.03681,2.03756,165000000.0
2009-12-23 10:50:00,2.03754,2.03784,2.03648,2.0365,206000000.0
2009-12-23 10:55:00,2.0365,2.03729,2.03641,2.03698,176000000.0
2009-12-23 11:00:00,2.03653,2.03774,2.0354,2.03756,178000000.0
2009-12-23 11:05:00,2.03738,2.03799,2.03643,2.03799,142000000.0
2009-12-23 11:10:00,2.03794,2.03868,2.03744,2.03868,236000000.0
2009-12-23 11:15:00,2.03853,2.03869,2.03811,2.03823,218000000.0
2009-12-23 11:20:00,2.03829,2.03875,2.0379,2.0387,229000000.0
2009-12-23 11:25:00,2.03846,2.0385,2.03774,2.03798,183000000.0
2009-12-23 11:30:00,2.03817,2.03851,2.0374,2.0374,173000000.0
2009-12-23 11:35:00,2.0375,2.0378,2.03707,2.03737,231000000.0
2009-12-23 11:40:00,2.03735,2.03829,2.03672,2.03686,185000000.0
2009-12-23 11:45:00,2.03667,2.03667,2.03591,2.03631,169000000.0
2009-12-23 11:50:00,2.03634,2.03716,2.03618,2.03689,188000000.0
2009-12-23 11:55:00,2.03679,2.037,2.03546,2.03546,200000000.0
2009-12-23 12:00:00,2.03563,2.03588,2.03539,2.03561,150000000.0
2009-12-23 12:05:00,2.03558,2.03558,2.03424,2.03511,112000000.0
2009-12-23 12:10:00,2.03513,2.03582,2.03512,2.03559,149000000.0
2009-12-23 12:15:00,2.03564,2.03638,2.03564,2.03622,180000000.0
2009-12-23 12:20:00,2.03615,2.03618,2.03535,2.03571,178000000.0
2009-12-23 12:25:00,2.03578,2.03578,2.03212,2.03292,208000000.0
2009-12-23 12:30:00,2.03317,2.03582,2.03317,2.03508,188000000.0
2009-12-23 12:35:00,2.03507,2.0363,2.03507,2.03522,110000000.0
2009-12-23 12:40:00,2.03489,2.03491,2.03422,2.03479,82000000.0
2009-12-23 12:45:00,2.03495,2.03541,2.03472,2.0349,160000000.0
2009-12-23 12:50:00,2.03488,2.03595,2.0347,2.03576,129000000.0
2009-12-23 12:55:00,2.03606,2.0379,2.03584,2.03731,131000000.0
2009-12-23 13:00:00,2.03702,2.03823,2.03685,2.03796,91000000.0
2009-12-23 13:05:00,2.03798,2.0383,2.03699,2.03699,126000000.0
2009-12-23 13:10:00,2.03748,2.03836,2.03693,2.03836,104000000.0
2009-12-23 13:15:00,2.03838,2.03838,2.03703,2.03778,141000000.0
2009-12-23 13:20:00,2.0377,2.03777,2.03664,2.03706,165000000.0
2009-12-23 13:25:00,2.03736,2.03805,2.03711,2.03721,128000000.0
2009-12-23 13:30:00,2.03723,2.03732,2.03666,2.03668,118000000.0
2009-12-23 13:35:00,2.03663,2.03707,2.03629,2.03694,143000000.0
2009-12-23 13:40:00,2.03699,2.03699,2.03633,2.03639,145000000.0
2009-12-23 13:45:00,2.03627,2.03645,2.03605,2.03634,101000000.0
2009-12-23 13:50:00,2.03648,2.03675,2.0355,2.0355,144000000.0
2009-12-23 13:55:00,2.03556,2.03556,2.03404,2.03404,144000000.0
2009-12-23 14:00:00,2.03424,2.0346,2.03424,2.03452,124000000.0
2009-12-23 14:05:00,2.03451,2.03451,2.03368,2.03399,128000000.0
2009-12-23 14:10:00,2.03418,2.03441,2.03305,2.03414,104000000.0
2009-12-23 14:15:00,2.03421,2.03424,2.03264,2.03273,84000000.0
2009-12-23 14:20:00,2.03277,2.03416,2.03277,2.03401,84000000.0
2009-12-23 14:25:00,2.03367,2.03406,2.03315,2.03397,75000000.0
2009-12-23 14:30:00,2.034,2.03432,2.03361,2.03416,61000000.0
2009-12-23 14:35:00,2.03433,2.03473,2.03378,2.03473,39000000.0
2009-12-23 14:40:00,2.03466,2.03466,2.03346,2.03425,40000000.0
2009-12-23 14:45:00,2.03402,2.03522,2.0339,2.035,44000000.0
2009-12-23 14:50:00,2.03495,2.0358,2.03482,2.03482,37000000.0
2009-12-23 14:55:00,2.03467,2.03521,2.03462,2.0349,35000000.0
2009-12-23 15:00:00,2.03462,2.03518,2.03418,2.03496,37000000.0
2009-12-23 15:05:00,2.03516,2.03535,2.03448,2.03448,36000000.0
2009-12-23 15:10:00,2.03443,2.03475,2.03393,2.03446,37000000.0
2009-12-23 15:15:00,2.03504,2.03511,2.03414,2.03423,37000000.0
2009-12-23 15:20:00,2.0344,2.035,2.0344,2.03476,36000000.0
2009-12-23 15:25:00,2.03482,2.03486,2.03435,2.03475,39000000.0
2009-12-23 15:30:00,2.03482,2.03504,2.0338,2.03423,41000000.0
2009-12-23 15:35:00,2.03412,2.03494,2.03266,2.03494,39000000.0
2009-12-23 15:40:00,2.03491,2.03514,2.03452,2.03508,37000000.0
2009-12-23 15:45:00,2.03527,2.03611,2.03505,2.03516,36000000.0
2009-12-23 15:50:00,2.03491,2.03491,2.03414,2.03419,39000000.0
2009-12-23 15:55:00,2.03414,2.03517,2.03406,2.03515,43000000.0
2009-12-23 16:00:00,2.03518,2.03533,2.03493,2.03493,41000000.0
2009-12-23 16:05:00,2.03488,2.03494,2.03417,2.03435,44000000.0
2009-12-23 16:10:00,2.03389,2.03394,2.03267,2.03267,37000000.0
2009-12-23 16:15:00,2.03285,2.03532,2.03285,2.03396,41000000.0
2009-12-23 16:20:00,2.03387,2.03496,2.03387,2.03495,38000000.0
2009-12-23 16:25:00,2.03498,2.03509,2.03449,2.03508,38000000.0
2009-12-23 16:30:00,2.0353,2.03586,2.03497,2.03579,37000000.0
2009-12-23 16:35:00,2.03596,2.0363,2.03543,2.0363,35000000.0
2009-12-23 16:40:00,2.03625,2.03639,2.03543,2.03622,37000000.0
2009-12-23 16:45:00,2.03626,2.03627,2.03545,2.03581,47000000.0
2009-12-23 16:50:00,2.03587,2.03625,2.03556,2.03556,42000000.0
2009-12-23 16:55:00,2.03549,2.03588,2.03346,2.03467,41000000.0
2009-12-23 17:00:00,2.03521,2.03585,2.03273,2.03585,32000000.0
2009-12-23 17:05:00,2.03583,2.03647,2.03493,2.0352,40000000.0
2009-12-23 17:10:00,2.03537,2.03537,2.03351,2.03406,40000000.0
2009-12-23 17:15:00,2.03431,2.03576,2.03419,2.03561,36000000.0
2009-12-23 17:20:00,2.03548,2.03609,2.03548,2.03577,41000000.0
2009-12-23 17:25:00,2.03593,2.03593,2.03511,2.03552,38000000.0
2009-12-23 17:30:00,2.03547,2.03547,2.03441,2.03461,42000000.0
2009-12-23 17:35:00,2.03474,2.03534,2.03436,2.03475,36000000.0
2009-12-23 17:40:00,2.03464,2.03472,2.03368,2.0337,44000000.0
2009-12-23 17:45:00,2.03353,2.0339,2.03309,2.03382,35000000.0
2009-12-23 17:50:00,2.03378,2.0343,2.03324,2.03388,37000000.0
2009-12-23 17:55:00,2.03382,2.034,2.03335,2.03349,39000000.0
2009-12-23 18:00:00,2.03331,2.03377,2.03238,2.03348,37000000.0
2009-12-23 18:05:00,2.03303,2.03379,2.0329,2.03379,44000000.0
2009-12-23 18:10:00,2.03382,2.03393,2.03208,2.03209,44000000.0
2009-12-23 18:15:00,2.03199,2.03238,2.03149,2.03163,42000000.0
2009-12-23 18:20:00,2.03188,2.03188,2.02871,2.03085,46000000.0
2009-12-23 18:25:00,2.03111,2.03233,2.03088,2.03227,36000000.0
2009-12-23 18:30:00,2.03244,2.03443,2.03232,2.03434,43000000.0
2009-12-23 18:35:00,2.0346,2.03526,2.03417,2.03417,38000000.0
2009-12-23 18:40:00,2.03333,2.03367,2.03234,2.03294,41000000.0
2009-12-23 18:45:00,2.0332,2.03325,2.0325,2.03314,38000000.0
2009-12-23 18:50:00,2.03318,2.03353,2.03206,2.03206,33000000.0
2009-12-23 18:55:00,2.03217,2.03303,2.03166,2.03166,36000000.0
2009-12-23 19:00:00,2.03167,2.03358,2.03165,2.03352,36000000.0
2009-12-23 19:05:00,2.03346,2.0337,2.03283,2.0337,37000000.0
2009-12-23 19:10:00,2.03371,2.03393,2.03217,2.03365,37000000.0
2009-12-23 19:15:00,2.03367,2.03439,2.03359,2.03439,40000000.0
2009-12-23 19:20:00,2.0342,2.03431,2.03316,2.03316,41000000.0
2009-12-23 19:25:00,2.03312,2.03474,2.03312,2.03452,38000000.0
2009-12-23 19:30:00,2.03437,2.03447,2.03343,2.03365,34000000.0
2009-12-23 19:35:00,2.03381,2.03476,2.03345,2.03456,38000000.0
2009-12-23 19:40:00,2.03466,2.03466,2.03261,2.03261,36000000.0
2009-12-23 19:45:00,2.03262,2.03283,2.03193,2.03208,37000000.0
2009-12-23 19:50:00,2.03227,2.03261,2.03182,2.03217,36000000.0
2009-12-23 19:55:00,2.03222,2.03284,2.03183,2.03244,39000000.0
2009-12-23 20:00:00,2.0327,2.03326,2.03261,2.03283,38000000.0
2009-12-23 20:05:00,2.03275,2.03315,2.03235,2.03306,36000000.0
2009-12-23 20:10:00,2.03296,2.03313,2.03245,2.03248,39000000.0
2009-12-23 20:15:00,2.03232,2.03243,2.03165,2.03186,39000000.0
2009-12-23 20:20:00,2.03193,2.03217,2.03136,2.03164,37000000.0
2009-12-23 20:25:00,2.03135,2.03237,2.03133,2.03237,33000000.0
2009-12-23 20:30:00,2.03246,2.03269,2.0317,2.03212,37000000.0
2009-12-23 20:35:00,2.03195,2.03244,2.03158,2.03163,49000000.0
2009-12-23 20:40:00,2.03189,2.0329,2.03169,2.03267,32000000.0
2009-12-23 20:45:00,2.03299,2.03313,2.03276,2.03277,37000000.0
2009-12-23 20:50:00,2.03293,2.03358,2.03128,2.03358,35000000.0
2009-12-23 20:55:00,2.03362,2.03382,2.03303,2.03317,31000000.0
2009-12-23 21:00:00,2.03319,2.03417,2.03244,2.03371,38000000.0
2009-12-23 21:05:00,2.03407,2.03407,2.03329,2.03351,44000000.0
2009-12-23 21:10:00,2.03374,2.03473,2.03357,2.03472,32000000.0
2009-12-23 21:15:00,2.03477,2.03477,2.03329,2.03359,35000000.0
2009-12-23 21:20:00,2.03388,2.03516,2.03388,2.03408,30000000.0
2009-12-23 21:25:00,2.03435,2.03528,2.03427,2.03528,36000000.0
2009-12-23 21:30:00,2.03509,2.03575,2.03474,2.03572,43000000.0
2009-12-23 21:35:00,2.03626,2.03694,2.03599,2.03619,40000000.0
2009-12-23 21:40:00,2.036,2.036,2.03537,2.03581,29000000.0
2009-12-23 21:45:00,2.03563,2.03597,2.03554,2.03582,36000000.0
2009-12-23 21:50:00,2.03582,2.03582,2.03342,2.03389,36000000.0
2009-12-23 21:55:00,2.03374,2.03442,2.03359,2.03371,35000000.0
2009-12-23 22:00:00,2.03387,2.03427,2.03372,2.03374,33000000.0
2009-12-23 22:05:00,2.03361,2.03374,2.03322,2.03361,37000000.0
2009-12-23 22:10:00,2.03358,2.03423,2.03347,2.03423,40000000.0
2009-12-23 22:15:00,2.03424,2.03431,2.03234,2.03402,36000000.0
2009-12-23 22:20:00,2.03383,2.0341,2.03363,2.03402,34000000.0
2009-12-23 22:25:00,2.03403,2.03407,2.03357,2.03397,36000000.0
2009-12-23 22:30:00,2.03371,2.03388,2.03328,2.03379,37000000.0
2009-12-23 22:35:00,2.03374,2.03414,2.03248,2.03248,42000000.0
2009-12-23 22:40:00,2.03229,2.03266,2.03174,2.03215,34000000.0
2009-12-23 22:45:00,2.03243,2.03342,2.03215,2.03342,39000000.0
2009-12-23 22:50:00,2.03416,2.03416,2.03299,2.03299,34000000.0
2009-12-23 22:55:00,2.03303,2.03409,2.03275,2.03331,32000000.0
2009-12-23 23:00:00,2.0335,2.03478,2.0331,2.0331,38000000.0
2009-12-23 23:05:00,2.03286,2.0338,2.03263,2.0338,35000000.0
2009-12-23 23:10:00,2.03412,2.03412,2.03256,2.03256,37000000.0
2009-12-23 23:15:00,2.03231,2.03376,2.03231,2.03364,36000000.0
2009-12-23 23:20:00,2.03326,2.0346,2.03323,2.03434,38000000.0
2009-12-23 23:25:00,2.03427,2.03459,2.0338,2.0345,40000000.0
2009-12-23 23:30:00,2.0346,2.0346,2.03374,2.03436,42000000.0
2009-12-23 23:35:00,2.03437,2.03507,2.03392,2.03491,38000000.0
2009-12-23 23:40:00,2.03511,2.03545,2.03457,2.03485,31000000.0
2009-12-23 23:45:00,2.03491,2.03533,2.03448,2.03475,40000000.0
2009-12-23 23:50:00,2.03474,2.03474,2.03258,2.03406,41000000.0
2009-12-23 23:55:00,2.03389,2.03398,2.03271,2.03271,35000000.0
2009-12-24 00:00:00,2.03271,2.03311,2.0324,2.03271,36000000.0
2009-12-24 00:05:00,2.03299,2.03412,2.03299,2.03324,42000000.0
2009-12-24 00:10:00,2.03331,2.03368,2.03287,2.03293,40000000.0
2009-12-24 00:15:00,2.03276,2.03397,2.03276,2.03397,36000000.0
2009-12-24 00:20:00,2.03416,2.03551,2.03416,2.03503,42000000.0
2009-12-24 00:25:00,2.03515,2.03605,2.03475,2.03508,39000000.0
2009-12-24 00:30:00,2.03574,2.03574,2.03346,2.03433,36000000.0
2009-12-24 00:35:00,2.03433,2.03433,2.03341,2.03378,32000000.0
2009-12-24 00:40:00,2.03393,2.03421,2.03303,2.03365,39000000.0
2009-12-24 00:45:00,2.03376,2.0345,2.03376,2.03395,37000000.0
2009-12-24 00:50:00,2.03435,2.03435,2.03367,2.03412,36000000.0
2009-12-24 00:55:00,2.03374,2.03455,2.03374,2.03429,32000000.0
2009-12-24 01:00:00,2.03438,2.03477,2.03413,2.03428,42000000.0
2009-12-24 01:05:00,2.03446,2.03492,2.03364,2.03367,38000000.0
2009-12-24 01:10:00,2.0341,2.03415,2.03218,2.0327,34000000.0
2009-12-24 01:15:00,2.03274,2.03295,2.03236,2.03248,35000000.0
2009-12-24 01:20:00,2.03207,2.03276,2.03198,2.0323,40000000.0
2009-12-24 01:25:00,2.03216,2.03262,2.03186,2.03228,37000000.0
2009-12-24 01:30:00,2.03203,2.03241,2.03183,2.03241,37000000.0
2009-12-24 01:35:00,2.03248,2.03361,2.0322,2.03327,38000000.0
2009-12-24 01:40:00,2.03333,2.03389,2.03287,2.03318,42000000.0
2009-12-24 01:45:00,2.03341,2.03368,2.03299,2.03348,35000000.0
2009-12-24 01:50:00,2.03352,2.03376,2.03295,2.03329,38000000.0
2009-12-24 01:55:00,2.03333,2.0341,2.03171,2.0339,31000000.0
2009-12-24 02:00:00,2.03379,2.03411,2.03353,2.03364,57000000.0
2009-12-24 02:05:00,2.03344,2.03447,2.03285,2.03447,55000000.0
2009-12-24 02:10:00,2.03462,2.03473,2.03412,2.03434,40000000.0
2009-12-24 02:15:00,2.03427,2.03465,2.03392,2.03425,40000000.0
2009-12-24 02:20:00,2.03376,2.03435,2.03338,2.03359,48000000.0
2009-12-24 02:25:00,2.03391,2.03424,2.03322,2.03352,69000000.0
2009-12-24 02:30:00,2.03369,2.03431,2.03347,2.03423,57000000.0
2009-12-24 02:35:00,2.03389,2.03409,2.03373,2.03381,45000000.0
2009-12-24 02:40:00,2.03374,2.03401,2.03349,2.03361,35000000.0
2009-12-24 02:45:00,2.03365,2.03489,2.0335,2.03452,39000000.0
2009-12-24 02:50:00,2.03459,2.03471,2.03418,2.0342,33000000.0
2009-12-24 02:55:00,2.03391,2.03422,2.03322,2.03394,54000000.0
2009-12-24 03:00:00,2.03431,2.03431,2.03316,2.03337,36000000.0
2009-12-24 03:05:00,2.03328,2.03328,2.03232,2.03239,38000000.0
2009-12-24 03:10:00,2.03244,2.03326,2.03235,2.0332,51000000.0
2009-12-24 03:15:00,2.03305,2.03351,2.03245,2.03332,31000000.0
2009-12-24 03:20:00,2.03349,2.0339,2.03163,2.0339,32000000.0
2009-12-24 03:25:00,2.03402,2.03422,2.03333,2.03358,52000000.0
2009-12-24 03:30:00,2.03355,2.03385,2.03306,2.0331,43000000.0
2009-12-24 03:35:00,2.03303,2.03304,2.03218,2.03219,40000000.0
2009-12-24 03:40:00,2.03233,2.03238,2.0319,2.03202,39000000.0
2009-12-24 03:45:00,2.03238,2.03277,2.03174,2.03223,57000000.0
2009-12-24 03:50:00,2.03258,2.03258,2.03155,2.03189,38000000.0
2009-12-24 03:55:00,2.03159,2.03233,2.03133,2.03182,46000000.0
2009-12-24 04:00:00,2.03168,2.0321,2.03136,2.03189,72000000.0
2009-12-24 04:05:00,2.03238,2.03273,2.03208,2.03252,40000000.0
2009-12-24 04:10:00,2.03267,2.03292,2.03183,2.03183,34000000.0
2009-12-24 04:15:00,2.03158,2.03275,2.03093,2.03256,64000000.0
2009-12-24 04:20:00,2.0325,2.0328,2.03171,2.03192,43000000.0
2009-12-24 04:25:00,2.03164,2.03216,2.03118,2.03216,56000000.0
2009-12-24 04:30:00,2.03223,2.03225,2.03148,2.03193,69000000.0
2009-12-24 04:35:00,2.03186,2.03207,2.03168,2.03193,34000000.0
2009-12-24 04:40:00,2.03192,2.03219,2.03146,2.03192,39000000.0
2009-12-24 04:45:00,2.03209,2.0324,2.03194,2.03234,37000000.0
2009-12-24 04:50:00,2.03219,2.03219,2.031,2.03163,50000000.0
2009-12-24 04:55:00,2.03164,2.03179,2.03141,2.03179,49000000.0
2009-12-24 05:00:00,2.03185,2.03207,2.0315,2.03188,38000000.0
2009-12-24 05:05:00,2.03197,2.03268,2.03197,2.03244,53000000.0
2009-12-24 05:10:00,2.03291,2.03291,2.03213,2.03233,57000000.0
2009-12-24 05:15:00,2.03235,2.0327,2.03204,2.03204,49000000.0
2009-12-24 05:20:00,2.03261,2.03285,2.03167,2.03168,107000000.0
2009-12-24 05:25:00,2.03162,2.0318,2.03097,2.03163,125000000.0
2009-12-24 05:30:00,2.03163,2.03196,2.03145,2.03196,39000000.0
2009-12-24 05:35:00,2.03212,2.03239,2.03163,2.03198,50000000.0
2009-12-24 05:40:00,2.03198,2.03198,2.03095,2.03105,47000000.0
2009-12-24 05:45:00,2.03112,2.03251,2.03111,2.03206,57000000.0
2009-12-24 05:50:00,2.03236,2.03236,2.03142,2.03168,82000000.0
2009-12-24 05:55:00,2.03177,2.03179,2.03141,2.03163,86000000.0
2009-12-24 06:00:00,2.0316,2.03172,2.03122,2.03122,87000000.0
2009-12-24 06:05:00,2.03125,2.03135,2.03069,2.03122,46000000.0
2009-12-24 06:10:00,2.03142,2.03142,2.0305,2.0312,48000000.0
2009-12-24 06:15:00,2.03124,2.03143,2.03061,2.03086,61000000.0
2009-12-24 06:20:00,2.03087,2.03132,2.03027,2.03114,72000000.0
2009-12-24 06:25:00,2.03132,2.03139,2.03016,2.03076,40000000.0
2009-12-24 06:30:00,2.03082,2.03082,2.02972,2.03006,88000000.0
2009-12-24 06:35:00,2.03036,2.03057,2.03019,2.03035,45000000.0
2009-12-24 06:40:00,2.03036,2.03141,2.03036,2.03129,39000000.0
2009-12-24 06:45:00,2.03113,2.0315,2.02953,2.03115,41000000.0
2009-12-24 06:50:00,2.03114,2.0315,2.03087,2.03145,46000000.0
2009-12-24 06:55:00,2.03141,2.03168,2.03069,2.03164,66000000.0
2009-12-24 07:00:00,2.03143,2.03178,2.03087,2.03095,56000000.0
2009-12-24 07:05:00,2.0309,2.03146,2.03073,2.03146,59000000.0
2009-12-24 07:10:00,2.03124,2.03145,2.03085,2.03131,61000000.0
2009-12-24 07:15:00,2.0313,2.03131,2.03101,2.03121,47000000.0
2009-12-24 07:20:00,2.03127,2.03138,2.03077,2.03098,55000000.0
2009-12-24 07:25:00,2.03099,2.03119,2.03056,2.03098,106000000.0
2009-12-24 07:30:00,2.03036,2.03036,2.03003,2.03021,76000000.0
2009-12-24 07:35:00,2.03004,2.03076,2.03004,2.03038,52000000.0
2009-12-24 07:40:00,2.03034,2.03085,2.03027,2.03079,82000000.0
2009-12-24 07:45:00,2.03065,2.03081,2.02951,2.03013,77000000.0
2009-12-24 07:50:00,2.03043,2.03051,2.02935,2.02996,97000000.0
2009-12-24 07:55:00,2.03017,2.03017,2.02952,2.02963,101000000.0
2009-12-24 08:00:00,2.02956,2.02956,2.02903,2.02941,106000000.0
2009-12-24 08:05:00,2.02943,2.02946,2.02838,2.02925,93000000.0
2009-12-24 08:10:00,2.02943,2.03088,2.02943,2.03088,118000000.0
2009-12-24 08:15:00,2.03096,2.03178,2.03071,2.03138,94000000.0
2009-12-24 08:20:00,2.03138,2.03185,2.03114,2.03177,101000000.0
2009-12-24 08:25:00,2.03188,2.03227,2.03173,2.03209,154000000.0
2009-12-24 08:30:00,2.03209,2.0322,2.03111,2.03184,216000000.0
2009-12-24 08:35:00,2.03178,2.03179,2.03001,2.03149,120000000.0
2009-12-24 08:40:00,2.03159,2.03159,2.03095,2.03135,123000000.0
2009-12-24 08:45:00,2.03137,2.03186,2.02983,2.03186,148000000.0
2009-12-24 08:50:00,2.03189,2.03212,2.03075,2.03202,232000000.0
2009-12-24 08:55:00,2.03176,2.03212,2.03166,2.03192,129000000.0
2009-12-24 09:00:00,2.03209,2.03265,2.03206,2.03227,98000000.0
2009-12-24 09:05:00,2.03223,2.03254,2.03176,2.03219,129000000.0
2009-12-24 09:10:00,2.03212,2.03284,2.03194,2.03277,216000000.0
2009-12-24 09:15:00,2.03284,2.03332,2.03276,2.03312,232000000.0
2009-12-24 09:20:00,2.03329,2.03357,2.0326,2.03283,273000000.0
2009-12-24 09:25:00,2.033,2.03335,2.03285,2.03318,194000000.0
2009-12-24 09:30:00,2.03302,2.03372,2.03298,2.03372,151000000.0
2009-12-24 09:35:00,2.03351,2.03386,2.03313,2.03325,228000000.0
2009-12-24 09:40:00,2.03309,2.0332,2.03252,2.03252,226000000.0
2009-12-24 09:45:00,2.03227,2.03246,2.03175,2.03175,136000000.0
2009-12-24 09:50:00,2.03166,2.03282,2.03159,2.03282,196000000.0
2009-12-24 09:55:00,2.03306,2.03364,2.03306,2.0335,190000000.0
2009-12-24 10:00:00,2.0335,2.03358,2.03331,2.03339,196000000.0
2009-12-24 10:05:00,2.0333,2.0335,2.033,2.03332,232000000.0
2009-12-24 10:10:00,2.03313,2.0337,2.03313,2.03337,303000000.0
2009-12-24 10:15:00,2.03329,2.03363,2.03289,2.03348,225000000.0
2009-12-24 10:20:00,2.03339,2.03389,2.03333,2.03333,233000000.0
2009-12-24 10:25:00,2.03326,2.03407,2.03237,2.03336,301000000.0
2009-12-24 10:30:00,2.03387,2.03409,2.03325,2.03386,157000000.0
2009-12-24 10:35:00,2.03376,2.03394,2.03283,2.03284,140000000.0
2009-12-24 10:40:00,2.0328,2.0328,2.03228,2.03242,139000000.0
2009-12-24 10:45:00,2.03246,2.03249,2.03181,2.03198,165000000.0
2009-12-24 10:50:00,2.03198,2.03199,2.02996,2.03175,206000000.0
2009-12-24 10:55:00,2.03183,2.03375,2.03183,2.03375,176000000.0
2009-12-24 11:00:00,2.03315,2.03315,2.03189,2.03291,178000000.0
2009-12-24 11:05:00,2.03331,2.03365,2.03239,2.03294,142000000.0
2009-12-24 11:10:00,2.03317,2.0335,2.03291,2.03291,236000000.0
2009-12-24 11:15:00,2.03286,2.0344,2.03262,2.03407,218000000.0
2009-12-24 11:20:00,2.03388,2.03414,2.03323,2.03414,229000000.0
2009-12-24 11:25:00,2.03424,2.03467,2.03386,2.03462,183000000.0
2009-12-24 11:30:00,2.03478,2.03496,2.03415,2.03427,173000000.0
2009-12-24 11:35:00,2.03408,2.03441,2.03399,2.03419,231000000.0
2009-12-24 11:40:00,2.03405,2.03406,2.03169,2.03181,185000000.0
2009-12-24 11:45:00,2.03165,2.03241,2.0315,2.03191,169000000.0
2009-12-24 11:50:00,2.03213,2.03476,2.03213,2.03466,188000000.0
2009-12-24 11:55:00,2.03457,2.03457,2.03272,2.03292,200000000.0
2009-12-24 12:00:00,2.03276,2.03276,2.03122,2.03128,150000000.0
2009-12-24 12:05:00,2.03121,2.03273,2.03121,2.03271,112000000.0
2009-12-24 12:10:00,2.03279,2.03422,2.03279,2.0337,149000000.0
2009-12-24 12:15:00,2.03379,2.03444,2.03291,2.03291,180000000.0
2009-12-24 12:20:00,2.03288,2.03444,2.0328,2.03442,178000000.0
2009-12-24 12:25:00,2.03436,2.03568,2.03328,2.03328,208000000.0
2009-12-24 12:30:00,2.03322,2.03506,2.03315,2.03396,188000000.0
2009-12-24 12:35:00,2.03389,2.0357,2.03375,2.03569,110000000.0
2009-12-24 12:40:00,2.03577,2.03663,2.03564,2.03595,82000000.0
2009-12-24 12:45:00,2.03593,2.03602,2.03507,2.03516,160000000.0
2009-12-24 12:50:00,2.03498,2.03498,2.0339,2.03492,129000000.0
2009-12-24 12:55:00,2.03512,2.03526,2.03433,2.0345,131000000.0
2009-12-24 13:00:00,2.03454,2.03494,2.03418,2.03441,91000000.0
2009-12-24 13:05:00,2.0343,2.0343,2.03378,2.0342,126000000.0
2009-12-24 13:10:00,2.03425,2.03479,2.0342,2.03438,104000000.0
2009-12-24 13:15:00,2.03444,2.03561,2.03441,2.0348,141000000.0
2009-12-24 13:20:00,2.03468,2.03512,2.03451,2.03483,165000000.0
2009-12-24 13:25:00,2.03544,2.03624,2.03544,2.03548,128000000.0
2009-12-24 13:30:00,2.036,2.036,2.0352,2.03561,118000000.0
2009-12-24 13:35:00,2.0357,2.03614,2.0354,2.03608,143000000.0
2009-12-24 13:40:00,2.03628,2.03685,2.03615,2.03655,145000000.0
2009-12-24 13:45:00,2.0365,2.03681,2.03566,2.03569,101000000.0
2009-12-24 13:50:00,2.03595,2.03652,2.03578,2.03611,144000000.0
2009-12-24 13:55:00,2.03602,2.03632,2.03537,2.03632,144000000.0
2009-12-24 14:00:00,2.03636,2.03638,2.03393,2.03393,124000000.0
2009-12-24 14:05:00,2.03428,2.0352,2.03428,2.0352,128000000.0
2009-12-24 14:10:00,2.03542,2.03661,2.03542,2.03649,104000000.0
2009-12-24 14:15:00,2.03656,2.03714,2.03632,2.03714,80000000.0
2009-12-24 14:20:00,2.03716,2.0373,2.03671,2.03709,84000000.0
2009-12-24 14:25:00,2.03711,2.03751,2.03623,2.03692,75000000.0
2009-12-24 14:30:00,2.03722,2.0384,2.03719,2.03839,61000000.0
2009-12-24 14:35:00,2.03851,2.03884,2.03838,2.03876,39000000.0
2009-12-24 14:40:00,2.03874,2.03919,2.03874,2.03901,40000000.0
2009-12-24 14:45:00,2.03885,2.03979,2.03866,2.03963,40000000.0
2009-12-24 14:50:00,2.03953,2.04105,2.03932,2.04057,37000000.0
2009-12-24 14:55:00,2.04045,2.04045,2.03905,2.03914,35000000.0
2009-12-24 15:00:00,2.03894,2.03894,2.03783,2.03883,37000000.0
2009-12-24 15:05:00,2.03892,2.03972,2.03874,2.03926,36000000.0
2009-12-24 15:10:00,2.03906,2.03928,2.03827,2.03827,37000000.0
2009-12-24 15:15:00,2.03842,2.0391,2.03811,2.03892,37000000.0
2009-12-24 15:20:00,2.03894,2.03901,2.03816,2.03819,36000000.0
2009-12-24 15:25:00,2.03857,2.03913,2.03846,2.03852,39000000.0
2009-12-24 15:30:00,2.03877,2.0399,2.03865,2.03985,44000000.0
2009-12-24 15:35:00,2.03993,2.04047,2.03828,2.04044,39000000.0
2009-12-24 15:40:00,2.04047,2.0411,2.04017,2.04083,37000000.0
2009-12-24 15:45:00,2.04109,2.04144,2.04085,2.04103,35000000.0
2009-12-24 15:50:00,2.04071,2.04088,2.03931,2.03933,39000000.0
2009-12-24 15:55:00,2.03955,2.03988,2.03937,2.03988,43000000.0
2009-12-24 16:00:00,2.03994,2.04014,2.03943,2.03957,41000000.0
2009-12-24 16:05:00,2.03946,2.04078,2.03946,2.04064,44000000.0
2009-12-24 16:10:00,2.04041,2.04138,2.04003,2.04066,37000000.0
2009-12-24 16:15:00,2.04118,2.04193,2.04101,2.04188,41000000.0
2009-12-24 16:20:00,2.04162,2.04185,2.04062,2.04062,42000000.0
2009-12-24 16:25:00,2.04061,2.04119,2.04008,2.04098,38000000.0
2009-12-24 16:30:00,2.04122,2.04122,2.04001,2.04086,37000000.0
2009-12-24 16:35:00,2.04074,2.04074,2.03967,2.03976,35000000.0
2009-12-24 16:40:00,2.04008,2.04084,2.03997,2.04077,37000000.0
2009-12-24 16:45:00,2.04039,2.04039,2.03949,2.03977,47000000.0
2009-12-24 16:50:00,2.03982,2.0399,2.03916,2.03957,37000000.0
2009-12-24 16:55:00,2.03954,2.03993,2.0378,2.03929,41000000.0
2009-12-24 17:00:00,2.03963,2.04,2.03681,2.03906,37000000.0
2009-12-24 17:05:00,2.03861,2.03945,2.03849,2.03878,40000000.0
2009-12-24 17:10:00,2.03874,2.03932,2.03849,2.03908,40000000.0
2009-12-24 17:15:00,2.03899,2.04053,2.03894,2.03947,36000000.0
2009-12-24 17:20:00,2.03899,2.03899,2.038,2.03817,41000000.0
2009-12-24 17:25:00,2.03826,2.03912,2.03809,2.03867,38000000.0
2009-12-24 17:30:00,2.03883,2.03906,2.03845,2.03865,42000000.0
2009-12-24 17:35:00,2.03886,2.03886,2.03789,2.03789,36000000.0
2009-12-24 17:40:00,2.03789,2.03808,2.03676,2.03705,44000000.0
2009-12-24 17:45:00,2.03736,2.03815,2.0372,2.03793,35000000.0
2009-12-24 17:50:00,2.03781,2.03821,2.03762,2.03762,37000000.0
2009-12-24 17:55:00,2.03765,2.03801,2.03664,2.03775,38000000.0
2009-12-24 18:00:00,2.03645,2.03713,2.03565,2.03565,37000000.0
2009-12-24 18:05:00,2.03578,2.03613,2.03559,2.03603,44000000.0
2009-12-24 18:10:00,2.03607,2.03682,2.03603,2.03661,44000000.0
2009-12-24 18:15:00,2.03661,2.03789,2.03661,2.03768,42000000.0
2009-12-24 18:20:00,2.03762,2.03802,2.03558,2.03802,46000000.0
2009-12-24 18:25:00,2.03793,2.03813,2.03761,2.03813,36000000.0
2009-12-24 18:30:00,2.03816,2.03868,2.03775,2.03868,43000000.0
2009-12-24 18:35:00,2.03848,2.03848,2.03799,2.03814,38000000.0
2009-12-24 18:40:00,2.03807,2.03827,2.0379,2.03795,41000000.0
2009-12-24 18:45:00,2.03795,2.0384,2.03744,2.0377,38000000.0
2009-12-24 18:50:00,2.03773,2.03822,2.03714,2.03791,33000000.0
2009-12-24 18:55:00,2.03829,2.03865,2.03748,2.03865,36000000.0
2009-12-24 19:00:00,2.03851,2.03851,2.03803,2.03818,36000000.0
2009-12-24 19:05:00,2.03736,2.03736,2.0347,2.03525,37000000.0
2009-12-24 19:10:00,2.03523,2.03578,2.03374,2.03568,37000000.0
2009-12-24 19:15:00,2.03535,2.03572,2.0353,2.03564,40000000.0
2009-12-24 19:20:00,2.03547,2.03551,2.03456,2.0346,41000000.0
2009-12-24 19:25:00,2.0347,2.03535,2.0344,2.03494,43000000.0
2009-12-24 19:30:00,2.03477,2.03534,2.03455,2.03495,34000000.0
2009-12-24 19:35:00,2.03508,2.03533,2.03486,2.03486,38000000.0
2009-12-24 19:40:00,2.03522,2.03543,2.0347,2.03498,36000000.0
2009-12-24 19:45:00,2.03525,2.03526,2.03453,2.03458,37000000.0
2009-12-24 19:50:00,2.03454,2.0356,2.03453,2.03514,36000000.0
2009-12-24 19:55:00,2.03511,2.03518,2.03304,2.03304,39000000.0
2009-12-24 20:00:00,2.03152,2.03325,2.03152,2.03306,32000000.0
2009-12-24 20:05:00,2.0329,2.03291,2.03188,2.03192,36000000.0
2009-12-24 20:10:00,2.03187,2.03493,2.03185,2.03493,39000000.0
2009-12-24 20:15:00,2.03498,2.03524,2.03408,2.0343,35000000.0
2009-12-24 20:20:00,2.03452,2.03497,2.03401,2.03489,34000000.0
2009-12-24 20:25:00,2.03476,2.03488,2.03417,2.03424,33000000.0
2009-12-24 20:30:00,2.03407,2.0341,2.03322,2.03322,37000000.0
2009-12-24 20:35:00,2.03308,2.03355,2.0324,2.0324,38000000.0
2009-12-24 20:40:00,2.0329,2.03309,2.03247,2.03302,32000000.0
2009-12-24 20:45:00,2.03295,2.0334,2.03249,2.03332,37000000.0
2009-12-24 20:50:00,2.03327,2.03379,2.0328,2.03337,29000000.0
2009-12-24 20:55:00,2.03355,2.03392,2.03307,2.03307,36000000.0
2009-12-24 21:00:00,2.03396,2.03456,2.03313,2.03318,39000000.0
2009-12-24 21:05:00,2.03349,2.03365,2.03321,2.03355,44000000.0
2009-12-24 21:10:00,2.03355,2.03406,2.03287,2.03287,38000000.0
2009-12-24 21:15:00,2.03327,2.03334,2.03287,2.03334,37000000.0
2009-12-24 21:20:00,2.03329,2.03403,2.03305,2.03374,30000000.0
2009-12-24 21:25:00,2.03421,2.0344,2.03384,2.03396,36000000.0
2009-12-24 21:30:00,2.0338,2.03405,2.03267,2.0329,37000000.0
2009-12-24 21:35:00,2.03276,2.03276,2.03128,2.03193,40000000.0
2009-12-24 21:40:00,2.03184,2.03295,2.03143,2.03214,29000000.0
2009-12-24 21:45:00,2.03192,2.03325,2.03182,2.03218,38000000.0
2009-12-24 21:50:00,2.03221,2.03328,2.03198,2.03328,32000000.0
2009-12-24 21:55:00,2.03256,2.03301,2.03201,2.03221,35000000.0
2009-12-24 22:00:00,2.03264,2.03283,2.03181,2.03197,33000000.0
2009-12-24 22:05:00,2.03231,2.03315,2.03206,2.03315,37000000.0
2009-12-24 22:10:00,2.03306,2.03359,2.03244,2.03328,40000000.0
2009-12-24 22:15:00,2.03324,2.03377,2.0308,2.03304,36000000.0
2009-12-24 22:20:00,2.03316,2.03341,2.03221,2.0333,34000000.0
2009-12-24 22:25:00,2.03338,2.03396,2.03241,2.03311,36000000.0
2009-12-24 22:30:00,2.03297,2.03336,2.03224,2.03292,37000000.0
2009-12-24 22:35:00,2.03244,2.0335,2.03231,2.03279,42000000.0
2009-12-24 22:40:00,2.03239,2.03365,2.03239,2.03365,34000000.0
2009-12-24 22:45:00,2.0338,2.03461,2.03345,2.03432,39000000.0
2009-12-24 22:50:00,2.03452,2.0346,2.03347,2.03361,34000000.0
2009-12-24 22:55:00,2.0339,2.03473,2.03377,2.03413,32000000.0
2009-12-24 23:00:00,2.03437,2.03465,2.03304,2.03391,38000000.0
2009-12-24 23:05:00,2.0338,2.03409,2.03311,2.0339,35000000.0
2009-12-24 23:10:00,2.03449,2.03449,2.03297,2.03414,37000000.0
2009-12-24 23:15:00,2.03374,2.03461,2.03293,2.03393,39000000.0
2009-12-24 23:20:00,2.03403,2.03476,2.03355,2.03404,38000000.0
2009-12-24 23:25:00,2.03397,2.03441,2.03258,2.03258,40000000.0
2009-12-24 23:30:00,2.03261,2.03433,2.03252,2.03433,42000000.0
2009-12-24 23:35:00,2.0343,2.0347,2.03389,2.03427,38000000.0
2009-12-24 23:40:00,2.03416,2.03493,2.03399,2.03441,31000000.0
2009-12-24 23:45:00,2.03478,2.03575,2.03454,2.03487,40000000.0
2009-12-24 23:50:00,2.035,2.03575,2.03362,2.03493,41000000.0
2009-12-24 23:55:00,2.03516,2.03567,2.03498,2.03498,35000000.0
2009-12-25 00:00:00,2.03577,2.03645,2.03439,2.03466,36000000.0
2009-12-25 00:05:00,2.0342,2.03495,2.03038,2.0305,42000000.0
2009-12-25 00:10:00,2.03508,2.03508,2.0303,2.03078,40000000.0
2009-12-25 00:15:00,2.03043,2.03567,2.03037,2.03349,36000000.0
2009-12-25 00:20:00,2.03541,2.03541,2.03038,2.03405,42000000.0
2009-12-25 00:25:00,2.03045,2.03529,2.03037,2.03473,39000000.0
2009-12-25 00:30:00,2.03048,2.03538,2.03023,2.03086,36000000.0
2009-12-25 00:35:00,2.03045,2.03497,2.0301,2.03045,31000000.0
2009-12-25 00:40:00,2.03508,2.03508,2.03187,2.0324,23000000.0
2009-12-25 00:45:00,2.03047,2.0349,2.03038,2.03045,33000000.0
2009-12-25 00:50:00,2.0347,2.0347,2.0305,2.03091,36000000.0
2009-12-25 00:55:00,2.03054,2.03135,2.02802,2.02807,32000000.0
2009-12-25 01:00:00,2.03112,2.03115,2.02826,2.02828,42000000.0
2009-12-25 01:05:00,2.02859,2.03169,2.02805,2.02808,34000000.0
2009-12-25 01:10:00,2.03158,2.03158,2.02803,2.02938,34000000.0
2009-12-25 01:15:00,2.02744,2.02896,2.02398,2.02496,39000000.0
2009-12-25 01:20:00,2.02818,2.02953,2.02658,2.0279,40000000.0
2009-12-25 01:25:00,2.02765,2.02924,2.02707,2.0282,36000000.0
2009-12-25 01:30:00,2.0278,2.02797,2.02444,2.02685,37000000.0
2009-12-25 01:35:00,2.02651,2.02982,2.02584,2.02927,43000000.0
2009-12-25 01:40:00,2.0297,2.03044,2.02845,2.02863,46000000.0
2009-12-25 01:45:00,2.02868,2.03035,2.0266,2.02682,36000000.0
2009-12-25 01:50:00,2.02886,2.03065,2.02877,2.02973,38000000.0
2009-12-25 01:55:00,2.0285,2.03212,2.0285,2.03032,24000000.0
2009-12-25 02:00:00,2.03032,2.03218,2.03032,2.03118,52000000.0
2009-12-25 02:05:00,2.03087,2.03197,2.03065,2.03068,55000000.0
2009-12-25 02:10:00,2.03179,2.03201,2.03065,2.03103,40000000.0
2009-12-25 02:15:00,2.03078,2.03185,2.03075,2.03145,40000000.0
2009-12-25 02:20:00,2.03197,2.03219,2.03075,2.03094,48000000.0
2009-12-25 02:25:00,2.03075,2.03173,2.02766,2.03141,75000000.0
2009-12-25 02:30:00,2.03198,2.03198,2.03073,2.03089,42000000.0
2009-12-25 02:35:00,2.03065,2.03198,2.02911,2.0308,45000000.0
2009-12-25 02:40:00,2.03032,2.03064,2.02813,2.02992,35000000.0
2009-12-25 02:45:00,2.02947,2.03165,2.02847,2.03165,39000000.0
2009-12-25 02:50:00,2.03099,2.03146,2.03024,2.03138,32000000.0
2009-12-25 02:55:00,2.03209,2.03324,2.02912,2.03298,54000000.0
2009-12-25 03:00:00,2.03294,2.03374,2.03096,2.03306,36000000.0
2009-12-25 03:05:00,2.03207,2.03333,2.02835,2.03333,43000000.0
2009-12-25 03:10:00,2.02811,2.03245,2.02811,2.02856,51000000.0
2009-12-25 03:15:00,2.02818,2.03321,2.02792,2.03242,29000000.0
2009-12-25 03:20:00,2.0291,2.03336,2.02765,2.02894,32000000.0
2009-12-25 03:25:00,2.03194,2.03363,2.02828,2.02832,52000000.0
2009-12-25 03:30:00,2.03407,2.03407,2.0286,2.0286,43000000.0
2009-12-25 03:35:00,2.02827,2.03271,2.02827,2.02953,40000000.0
2009-12-25 03:40:00,2.0313,2.03301,2.02873,2.02902,39000000.0
2009-12-25 03:45:00,2.02904,2.0321,2.02887,2.03118,57000000.0
2009-12-25 03:50:00,2.03149,2.034,2.02965,2.03094,38000000.0
2009-12-25 03:55:00,2.03015,2.03214,2.03014,2.03111,46000000.0
2009-12-25 04:00:00,2.03229,2.03273,2.03063,2.0307,72000000.0
2009-12-25 04:05:00,2.03042,2.03433,2.03042,2.03192,38000000.0
2009-12-25 04:10:00,2.03295,2.03295,2.03193,2.03265,34000000.0
2009-12-25 04:15:00,2.03261,2.03343,2.0318,2.03207,64000000.0
2009-12-25 04:20:00,2.03335,2.03459,2.03215,2.03285,43000000.0
2009-12-25 04:25:00,2.03269,2.03384,2.03198,2.03203,56000000.0
2009-12-25 04:30:00,2.03381,2.03381,2.03047,2.03047,67000000.0
2009-12-25 04:35:00,2.03196,2.03291,2.03016,2.03291,34000000.0
2009-12-25 04:40:00,2.03098,2.0331,2.03098,2.03219,42000000.0
2009-12-25 04:45:00,2.03205,2.03288,2.03134,2.03221,37000000.0
2009-12-25 04:50:00,2.03275,2.03382,2.03173,2.03304,50000000.0
2009-12-25 04:55:00,2.0329,2.03392,2.03136,2.03206,49000000.0
2009-12-25 05:00:00,2.03295,2.03295,2.03099,2.03182,38000000.0
2009-12-25 05:05:00,2.03143,2.03381,2.03141,2.03248,53000000.0
2009-12-25 05:10:00,2.03237,2.03286,2.03156,2.03233,57000000.0
2009-12-25 05:15:00,2.03152,2.03363,2.03151,2.03353,52000000.0
2009-12-25 05:20:00,2.03259,2.03444,2.03182,2.03277,107000000.0
2009-12-25 05:25:00,2.03328,2.03382,2.03269,2.03326,125000000.0
2009-12-25 05:30:00,2.03367,2.03367,2.02921,2.02921,39000000.0
2009-12-25 05:35:00,2.0303,2.03311,2.02917,2.02956,51000000.0
2009-12-25 05:40:00,2.03055,2.03112,2.02906,2.02949,47000000.0
2009-12-25 05:45:00,2.02925,2.03092,2.02888,2.02942,57000000.0
2009-12-25 05:50:00,2.03075,2.03085,2.02934,2.0294,82000000.0
2009-12-25 05:55:00,2.02946,2.03113,2.02939,2.02984,86000000.0
2009-12-25 06:00:00,2.03122,2.03122,2.02923,2.02966,87000000.0
2009-12-25 06:05:00,2.0294,2.03046,2.02899,2.03046,45000000.0
2009-12-25 06:10:00,2.02929,2.03042,2.02877,2.02955,48000000.0
2009-12-25 06:15:00,2.02945,2.03072,2.0291,2.0291,61000000.0
2009-12-25 06:20:00,2.02976,2.03075,2.02897,2.02931,72000000.0
2009-12-25 06:25:00,2.02902,2.03078,2.02902,2.02936,37000000.0
2009-12-25 06:30:00,2.03089,2.03112,2.02926,2.02939,88000000.0
2009-12-25 06:35:00,2.02971,2.03118,2.02929,2.03118,45000000.0
2009-12-25 06:40:00,2.02923,2.03145,2.02923,2.02989,39000000.0
2009-12-25 06:45:00,2.02947,2.03153,2.02718,2.02899,41000000.0
2009-12-25 06:50:00,2.0299,2.03045,2.02867,2.02885,46000000.0
2009-12-25 06:55:00,2.02865,2.03029,2.02859,2.02884,66000000.0
2009-12-25 07:00:00,2.03073,2.03073,2.0287,2.02905,56000000.0
2009-12-25 07:05:00,2.02876,2.03066,2.02868,2.02877,59000000.0
2009-12-25 07:10:00,2.03033,2.03033,2.02856,2.02859,61000000.0
2009-12-25 07:15:00,2.02877,2.03015,2.02851,2.02891,47000000.0
2009-12-25 07:20:00,2.0304,2.0304,2.02865,2.02912,61000000.0
2009-12-25 07:25:00,2.02887,2.03078,2.02865,2.02891,106000000.0
2009-12-25 07:30:00,2.0301,2.03013,2.02866,2.02915,76000000.0
2009-12-25 07:35:00,2.02879,2.02998,2.02859,2.02892,52000000.0
2009-12-25 07:40:00,2.0303,2.0305,2.0285,2.02889,82000000.0
2009-12-25 07:45:00,2.02913,2.0308,2.02842,2.02878,77000000.0
2009-12-25 07:50:00,2.03113,2.03113,2.02855,2.02883,97000000.0
2009-12-25 07:55:00,2.02862,2.03261,2.0285,2.03261,101000000.0
2009-12-25 08:00:00,2.02984,2.03276,2.02945,2.03114,106000000.0
2009-12-25 08:05:00,2.03078,2.03331,2.03006,2.03183,93000000.0
2009-12-25 08:10:00,2.03273,2.03418,2.03165,2.03296,118000000.0
2009-12-25 08:15:00,2.03365,2.03365,2.02689,2.03283,94000000.0
2009-12-25 08:20:00,2.03379,2.03546,2.03323,2.03515,101000000.0
2009-12-25 08:25:00,2.03495,2.03742,2.03279,2.03279,154000000.0
2009-12-25 08:30:00,2.03679,2.03873,2.0315,2.03593,216000000.0
2009-12-25 08:35:00,2.03597,2.0385,2.03376,2.0385,120000000.0
2009-12-25 08:40:00,2.03602,2.03605,2.03323,2.03423,123000000.0
2009-12-25 08:45:00,2.03352,2.0371,2.03352,2.03531,148000000.0
2009-12-25 08:50:00,2.03712,2.03712,2.03473,2.03487,232000000.0
2009-12-25 08:55:00,2.03494,2.03699,2.03494,2.03563,129000000.0
2009-12-25 09:00:00,2.03726,2.03757,2.03407,2.03412,98000000.0
2009-12-25 09:05:00,2.0341,2.03529,2.0339,2.03455,129000000.0
2009-12-25 09:10:00,2.03533,2.03568,2.03435,2.03557,216000000.0
2009-12-25 09:15:00,2.03486,2.03644,2.03461,2.03644,232000000.0
2009-12-25 09:20:00,2.0356,2.0365,2.0346,2.03619,273000000.0
2009-12-25 09:25:00,2.0362,2.03665,2.03301,2.03578,194000000.0
2009-12-25 09:30:00,2.03634,2.03662,2.03572,2.03616,151000000.0
2009-12-25 09:35:00,2.0364,2.0371,2.03593,2.0371,228000000.0
2009-12-25 09:40:00,2.03659,2.0373,2.03637,2.03677,226000000.0
2009-12-25 09:45:00,2.03681,2.03756,2.0367,2.03698,136000000.0
2009-12-25 09:50:00,2.037,2.03737,2.03575,2.03577,196000000.0
2009-12-25 09:55:00,2.03705,2.03788,2.03637,2.03687,190000000.0
2009-12-25 10:00:00,2.03905,2.03905,2.03566,2.03601,196000000.0
2009-12-25 10:05:00,2.03634,2.03748,2.03167,2.03561,232000000.0
2009-12-25 10:10:00,2.03893,2.04005,2.03568,2.03593,303000000.0
2009-12-25 10:15:00,2.0358,2.0385,2.03567,2.0357,225000000.0
2009-12-25 10:20:00,2.03834,2.03883,2.03567,2.0366,233000000.0
2009-12-25 10:25:00,2.03591,2.04,2.03591,2.03734,301000000.0
2009-12-25 10:30:00,2.03949,2.03949,2.03565,2.03609,157000000.0
2009-12-25 10:35:00,2.03565,2.03939,2.03565,2.03829,140000000.0
2009-12-25 10:40:00,2.0358,2.03788,2.0357,2.03595,139000000.0
2009-12-25 10:45:00,2.0358,2.03793,2.0356,2.03768,165000000.0
2009-12-25 10:50:00,2.03575,2.03807,2.03567,2.03604,206000000.0
2009-12-25 10:55:00,2.0358,2.03743,2.03575,2.0358,143000000.0
2009-12-25 11:00:00,2.03875,2.03875,2.03575,2.03575,178000000.0
2009-12-25 11:05:00,2.0358,2.03735,2.0356,2.03577,142000000.0
2009-12-25 11:10:00,2.03838,2.03838,2.03565,2.03598,236000000.0
2009-12-25 11:15:00,2.03591,2.03962,2.0356,2.0358,218000000.0
2009-12-25 11:20:00,2.03991,2.03991,2.03565,2.03616,229000000.0
2009-12-25 11:25:00,2.03567,2.04052,2.03565,2.03578,140000000.0
2009-12-25 11:30:00,2.04058,2.04058,2.03567,2.03615,173000000.0
2009-12-25 11:35:00,2.03578,2.0398,2.03568,2.0398,231000000.0
2009-12-25 11:40:00,2.03575,2.04026,2.03565,2.03616,185000000.0
2009-12-25 11:45:00,2.03612,2.0406,2.03575,2.0406,169000000.0
2009-12-25 11:50:00,2.0358,2.041,2.03572,2.03616,188000000.0
2009-12-25 11:55:00,2.0358,2.04119,2.03565,2.0358,200000000.0
2009-12-25 12:00:00,2.04076,2.04113,2.03575,2.03618,150000000.0
2009-12-25 12:05:00,2.03578,2.04065,2.03565,2.0358,112000000.0
2009-12-25 12:10:00,2.04149,2.04171,2.03575,2.03617,149000000.0
2009-12-25 12:15:00,2.03577,2.04214,2.03575,2.03577,180000000.0
2009-12-25 12:20:00,2.042,2.042,2.03565,2.03615,178000000.0
2009-12-25 12:25:00,2.0358,2.04194,2.0339,2.0339,208000000.0
2009-12-25 12:30:00,2.04009,2.04188,2.0356,2.03608,188000000.0
2009-12-25 12:35:00,2.03572,2.04195,2.0357,2.03572,110000000.0
2009-12-25 12:40:00,2.04191,2.04191,2.0357,2.03608,82000000.0
2009-12-25 12:45:00,2.03572,2.04198,2.03558,2.03572,160000000.0
2009-12-25 12:50:00,2.04228,2.04228,2.03567,2.03609,129000000.0
2009-12-25 12:55:00,2.03572,2.042,2.03558,2.0358,131000000.0
2009-12-25 13:00:00,2.04199,2.04222,2.03575,2.03575,91000000.0
2009-12-25 13:05:00,2.03578,2.04366,2.03572,2.04062,126000000.0
2009-12-25 13:10:00,2.03577,2.04111,2.03565,2.03613,104000000.0
2009-12-25 13:15:00,2.0357,2.04231,2.03565,2.0357,141000000.0
2009-12-25 13:20:00,2.0419,2.04192,2.03567,2.03627,165000000.0
2009-12-25 13:25:00,2.0357,2.04158,2.03567,2.03578,128000000.0
2009-12-25 13:30:00,2.04102,2.04133,2.03555,2.03602,118000000.0
2009-12-25 13:35:00,2.03575,2.04228,2.03558,2.03567,143000000.0
2009-12-25 13:40:00,2.04062,2.042,2.03555,2.03629,145000000.0
2009-12-25 13:45:00,2.03578,2.04262,2.03565,2.03577,101000000.0
2009-12-25 13:50:00,2.04184,2.04184,2.03565,2.03577,144000000.0
2009-12-25 13:55:00,2.03578,2.04163,2.03575,2.04038,144000000.0
2009-12-25 14:00:00,2.03575,2.04075,2.03565,2.03622,124000000.0
2009-12-25 14:05:00,2.03616,2.04015,2.03558,2.03577,128000000.0
2009-12-25 14:10:00,2.04143,2.04172,2.03567,2.03614,104000000.0
2009-12-25 14:15:00,2.03567,2.03994,2.03557,2.03575,79000000.0
2009-12-25 14:20:00,2.04094,2.04094,2.03557,2.03623,84000000.0
2009-12-25 14:25:00,2.03575,2.04183,2.03568,2.03572,75000000.0
2009-12-25 14:30:00,2.04181,2.04181,2.03567,2.03575,61000000.0
2009-12-25 14:35:00,2.03577,2.04113,2.03555,2.0358,39000000.0
2009-12-25 14:40:00,2.04008,2.042,2.03563,2.03626,40000000.0
2009-12-25 14:45:00,2.03578,2.0411,2.03552,2.03572,40000000.0
2009-12-25 14:50:00,2.04046,2.04046,2.03562,2.03615,37000000.0
2009-12-25 14:55:00,2.0358,2.04141,2.03565,2.04141,35000000.0
2009-12-25 15:00:00,2.03577,2.04071,2.03565,2.03634,37000000.0
2009-12-25 15:05:00,2.03575,2.0404,2.03558,2.03565,36000000.0
2009-12-25 15:10:00,2.03981,2.03999,2.0356,2.03593,37000000.0
2009-12-25 15:15:00,2.03577,2.03929,2.0356,2.03572,37000000.0
2009-12-25 15:20:00,2.03958,2.04023,2.03555,2.03608,36000000.0
2009-12-25 15:25:00,2.03578,2.03942,2.03562,2.03575,39000000.0
2009-12-25 15:30:00,2.03865,2.03922,2.03565,2.03606,39000000.0
2009-12-25 15:35:00,2.03578,2.04001,2.03557,2.03578,39000000.0
2009-12-25 15:40:00,2.03774,2.03776,2.03555,2.03571,37000000.0
2009-12-25 15:45:00,2.03609,2.03947,2.03545,2.0358,35000000.0
2009-12-25 15:50:00,2.03745,2.03779,2.03557,2.03589,39000000.0
2009-12-25 15:55:00,2.03578,2.04016,2.03563,2.03578,43000000.0
2009-12-25 16:00:00,2.04043,2.04043,2.03567,2.03628,41000000.0
2009-12-25 16:05:00,2.03578,2.04055,2.03565,2.03575,44000000.0
2009-12-25 16:10:00,2.04016,2.04016,2.03563,2.036,37000000.0
2009-12-25 16:15:00,2.03605,2.03814,2.03562,2.0358,41000000.0
2009-12-25 16:20:00,2.03763,2.03771,2.03565,2.03592,38000000.0
2009-12-25 16:25:00,2.0358,2.03771,2.03523,2.03575,38000000.0
2009-12-25 16:30:00,2.03509,2.038,2.03506,2.0375,29000000.0
2009-12-25 16:35:00,2.03596,2.03777,2.03504,2.03578,30000000.0
2009-12-25 16:40:00,2.03496,2.03823,2.03496,2.03609,37000000.0
2009-12-25 16:45:00,2.03577,2.03917,2.03565,2.0358,47000000.0
2009-12-25 16:50:00,2.0378,2.0378,2.03565,2.03598,37000000.0
2009-12-25 16:55:00,2.03567,2.03727,2.0343,2.03567,41000000.0
2009-12-25 17:00:00,2.03765,2.03774,2.0339,2.03602,32000000.0
2009-12-25 17:05:00,2.03567,2.03773,2.03565,2.03578,40000000.0
2009-12-25 17:10:00,2.03568,2.03615,2.03547,2.03583,40000000.0
2009-12-25 17:15:00,2.03578,2.0358,2.03559,2.03578,36000000.0
2009-12-25 17:20:00,2.03811,2.03811,2.03557,2.036,41000000.0
2009-12-25 17:25:00,2.0358,2.03784,2.03557,2.03567,38000000.0
2009-12-25 17:30:00,2.03809,2.03809,2.03565,2.03606,42000000.0
2009-12-25 17:35:00,2.0358,2.03777,2.03562,2.03578,36000000.0
2009-12-25 17:40:00,2.0381,2.0381,2.03562,2.03591,44000000.0
2009-12-25 17:45:00,2.0358,2.0377,2.03545,2.03577,35000000.0
2009-12-25 17:50:00,2.03773,2.03779,2.03565,2.03604,37000000.0
2009-12-25 17:55:00,2.03567,2.03775,2.03567,2.03766,35000000.0
2009-12-25 18:00:00,2.03568,2.03781,2.03562,2.03599,37000000.0
2009-12-25 18:05:00,2.03576,2.0378,2.03562,2.0358,44000000.0
2009-12-25 18:10:00,2.03781,2.03781,2.03542,2.03574,44000000.0
2009-12-25 18:15:00,2.03567,2.03581,2.03557,2.03569,42000000.0
2009-12-25 18:20:00,2.03577,2.0358,2.0339,2.03576,46000000.0
2009-12-25 18:25:00,2.03572,2.0358,2.03545,2.0358,36000000.0
2009-12-25 18:30:00,2.03568,2.0358,2.03552,2.03567,43000000.0
2009-12-25 18:35:00,2.03576,2.0361,2.03559,2.03578,38000000.0
2009-12-25 18:40:00,2.03567,2.0358,2.0355,2.03574,41000000.0
2009-12-25 18:45:00,2.03578,2.0358,2.0355,2.03567,38000000.0
2009-12-25 18:50:00,2.03553,2.03609,2.03553,2.03567,33000000.0
2009-12-25 18:55:00,2.03575,2.0358,2.03557,2.0358,36000000.0
2009-12-25 19:00:00,2.0357,2.0358,2.03563,2.03578,36000000.0
2009-12-25 19:05:00,2.03575,2.0358,2.03513,2.0358,37000000.0
2009-12-25 19:10:00,2.03563,2.0358,2.0343,2.03567,37000000.0
2009-12-25 19:15:00,2.03575,2.0358,2.03555,2.03578,40000000.0
2009-12-25 19:20:00,2.03558,2.0358,2.03558,2.03576,41000000.0
2009-12-25 19:25:00,2.0358,2.0358,2.03563,2.03575,38000000.0
2009-12-25 19:30:00,2.03555,2.0358,2.03545,2.03574,34000000.0
2009-12-25 19:35:00,2.03588,2.03615,2.03554,2.03554,38000000.0
2009-12-25 19:40:00,2.03578,2.0358,2.03543,2.03572,36000000.0
2009-12-25 19:45:00,2.03577,2.0358,2.03549,2.0358,37000000.0
2009-12-25 19:50:00,2.03564,2.0358,2.03558,2.03576,36000000.0
2009-12-25 19:55:00,2.03562,2.0358,2.0355,2.03577,39000000.0
2009-12-25 20:00:00,2.0357,2.03578,2.03542,2.03577,32000000.0
2009-12-25 20:05:00,2.03575,2.0358,2.03552,2.03572,36000000.0
2009-12-25 20:10:00,2.03555,2.0358,2.03546,2.03577,39000000.0
2009-12-25 20:15:00,2.03565,2.0358,2.03553,2.03575,34000000.0
2009-12-25 20:20:00,2.03568,2.03582,2.03562,2.03576,34000000.0
2009-12-25 20:25:00,2.03562,2.0358,2.03558,2.03575,33000000.0
2009-12-25 20:30:00,2.03567,2.03578,2.03552,2.03578,37000000.0
2009-12-25 20:35:00,2.03565,2.0358,2.0355,2.0355,38000000.0
2009-12-25 20:40:00,2.0357,2.03578,2.03557,2.03575,32000000.0
2009-12-25 20:45:00,2.03567,2.0358,2.03548,2.03568,37000000.0
2009-12-25 20:50:00,2.03572,2.0358,2.03545,2.03575,29000000.0
2009-12-25 20:55:00,2.03575,2.0358,2.03548,2.03577,31000000.0
2009-12-25 21:00:00,2.03572,2.03593,2.03547,2.03547,34000000.0
2009-12-25 21:05:00,2.03573,2.0358,2.03556,2.03567,44000000.0
2009-12-25 21:10:00,2.03564,2.0358,2.03561,2.03575,32000000.0
2009-12-25 21:15:00,2.03575,2.0358,2.03564,2.03567,33000000.0
2009-12-25 21:20:00,2.03565,2.03588,2.03558,2.0356,30000000.0
2009-12-25 21:25:00,2.0358,2.0358,2.03556,2.0358,36000000.0
2009-12-25 21:30:00,2.03566,2.0358,2.03562,2.03576,37000000.0
2009-12-25 21:35:00,2.03572,2.0358,2.03557,2.0358,40000000.0
2009-12-25 21:40:00,2.03569,2.0358,2.03556,2.03575,29000000.0
2009-12-25 21:45:00,2.03569,2.0361,2.03566,2.03578,36000000.0
2009-12-25 21:50:00,2.03572,2.03613,2.03563,2.03585,32000000.0
2009-12-25 21:55:00,2.03575,2.0358,2.03553,2.03557,35000000.0
2009-12-25 22:00:00,2.03572,2.03609,2.03551,2.03575,33000000.0
2009-12-25 22:05:00,2.03577,2.0358,2.03563,2.03575,37000000.0
2009-12-25 22:10:00,2.03555,2.0358,2.03554,2.03574,40000000.0
2009-12-25 22:15:00,2.03578,2.0358,2.0339,2.0358,36000000.0
2009-12-25 22:20:00,2.03611,2.03611,2.03524,2.03569,34000000.0
2009-12-25 22:25:00,2.03577,2.03581,2.03555,2.03568,36000000.0
2009-12-25 22:30:00,2.03562,2.0358,2.03547,2.03577,37000000.0
2009-12-25 22:35:00,2.0358,2.03608,2.03564,2.0357,42000000.0
2009-12-25 22:40:00,2.0357,2.0358,2.03554,2.0358,34000000.0
2009-12-25 22:45:00,2.03575,2.03611,2.03542,2.03578,39000000.0
2009-12-25 22:50:00,2.03569,2.03614,2.0356,2.03565,34000000.0
2009-12-25 22:55:00,2.03575,2.03583,2.03557,2.03567,32000000.0
2009-12-25 23:00:00,2.03572,2.03613,2.03561,2.03569,30000000.0
2009-12-25 23:05:00,2.03551,2.03597,2.03551,2.03572,27000000.0
2009-12-25 23:10:00,2.03567,2.0358,2.03544,2.03578,37000000.0
2009-12-25 23:15:00,2.03567,2.03611,2.0354,2.0358,36000000.0
2009-12-25 23:20:00,2.03568,2.0358,2.03557,2.03576,38000000.0
2009-12-25 23:25:00,2.0358,2.0358,2.03555,2.03567,40000000.0
2009-12-25 23:30:00,2.03574,2.0361,2.03561,2.0359,42000000.0
2009-12-25 23:35:00,2.03577,2.0358,2.03552,2.03567,38000000.0
2009-12-25 23:40:00,2.03573,2.036,2.03559,2.03583,31000000.0
2009-12-25 23:45:00,2.03575,2.0358,2.0353,2.03577,40000000.0
2009-12-25 23:50:00,2.03572,2.0358,2.0335,2.03535,41000000.0
2009-12-25 23:55:00,2.03575,2.03581,2.03557,2.03575,35000000.0
2009-12-28 00:00:00,2.03284,2.03709,2.03284,2.03623,36000000.0
2009-12-28 00:05:00,2.03618,2.03713,2.03446,2.03446,42000000.0
2009-12-28 00:10:00,2.03403,2.03445,2.03316,2.03381,40000000.0
2009-12-28 00:15:00,2.03376,2.03398,2.03254,2.0326,36000000.0
2009-12-28 00:20:00,2.03253,2.03566,2.03242,2.0352,42000000.0
2009-12-28 00:25:00,2.03424,2.03574,2.03387,2.03457,39000000.0
2009-12-28 00:30:00,2.03475,2.03546,2.03457,2.03506,36000000.0
2009-12-28 00:35:00,2.03491,2.03491,2.03395,2.03464,31000000.0
2009-12-28 00:40:00,2.03435,2.03531,2.0342,2.03529,39000000.0
2009-12-28 00:45:00,2.03465,2.03574,2.03438,2.03501,33000000.0
2009-12-28 00:50:00,2.03491,2.03504,2.03471,2.03492,36000000.0
2009-12-28 00:55:00,2.0347,2.03585,2.03468,2.03509,33000000.0
2009-12-28 01:00:00,2.03546,2.03546,2.03395,2.03464,42000000.0
2009-12-28 01:05:00,2.03472,2.03494,2.0345,2.03477,37000000.0
2009-12-28 01:10:00,2.03492,2.03513,2.03401,2.03503,34000000.0
2009-12-28 01:15:00,2.03533,2.03587,2.03522,2.0355,35000000.0
2009-12-28 01:20:00,2.03652,2.03652,2.03533,2.03551,40000000.0
2009-12-28 01:25:00,2.03525,2.03607,2.03518,2.03575,36000000.0
2009-12-28 01:30:00,2.03582,2.03603,2.03526,2.03582,37000000.0
2009-12-28 01:35:00,2.03573,2.03585,2.03511,2.03562,38000000.0
2009-12-28 01:40:00,2.03583,2.03623,2.03534,2.03572,42000000.0
2009-12-28 01:45:00,2.03593,2.03673,2.03577,2.03585,35000000.0
2009-12-28 01:50:00,2.03601,2.03687,2.03553,2.03586,38000000.0
2009-12-28 01:55:00,2.03599,2.03607,2.0339,2.03508,31000000.0
2009-12-28 02:00:00,2.03372,2.03372,2.03078,2.03265,31000000.0
2009-12-28 02:05:00,2.0326,2.0327,2.03224,2.03241,38000000.0
2009-12-28 02:10:00,2.03225,2.03296,2.03219,2.03294,35000000.0
2009-12-28 02:15:00,2.03318,2.03328,2.03219,2.03291,42000000.0
2009-12-28 02:20:00,2.03255,2.03312,2.03245,2.03245,38000000.0
2009-12-28 02:25:00,2.03285,2.03324,2.03254,2.03324,37000000.0
2009-12-28 02:30:00,2.03336,2.03366,2.03295,2.03335,36000000.0
2009-12-28 02:35:00,2.03325,2.03359,2.03249,2.0333,40000000.0
2009-12-28 02:40:00,2.03332,2.03353,2.03225,2.03225,35000000.0
2009-12-28 02:45:00,2.03207,2.03241,2.03188,2.03233,34000000.0
2009-12-28 02:50:00,2.03218,2.03303,2.03218,2.03301,34000000.0
2009-12-28 02:55:00,2.03335,2.03345,2.03275,2.03326,42000000.0
2009-12-28 03:00:00,2.03326,2.03326,2.03202,2.03202,32000000.0
2009-12-28 03:05:00,2.03209,2.03381,2.03209,2.03354,36000000.0
2009-12-28 03:10:00,2.03332,2.03346,2.03264,2.03278,33000000.0
2009-12-28 03:15:00,2.03326,2.03326,2.03198,2.03207,39000000.0
2009-12-28 03:20:00,2.03222,2.03243,2.03081,2.03114,31000000.0
2009-12-28 03:25:00,2.03117,2.0314,2.03092,2.0314,36000000.0
2009-12-28 03:30:00,2.03124,2.03128,2.03053,2.03124,39000000.0
2009-12-28 03:35:00,2.03134,2.03154,2.03082,2.03082,42000000.0
2009-12-28 03:40:00,2.03118,2.03217,2.03047,2.03212,36000000.0
2009-12-28 03:45:00,2.03221,2.03232,2.03164,2.03164,40000000.0
2009-12-28 03:50:00,2.03154,2.03211,2.03154,2.0318,42000000.0
2009-12-28 03:55:00,2.03188,2.03267,2.03188,2.03235,36000000.0
2009-12-28 04:00:00,2.03226,2.03248,2.03157,2.03236,35000000.0
2009-12-28 04:05:00,2.03234,2.03252,2.03039,2.03252,41000000.0
2009-12-28 04:10:00,2.03259,2.03323,2.03233,2.033,40000000.0
2009-12-28 04:15:00,2.0326,2.03275,2.03208,2.03211,31000000.0
2009-12-28 04:20:00,2.03208,2.03221,2.0318,2.0321,38000000.0
2009-12-28 04:25:00,2.03235,2.03235,2.03195,2.03201,42000000.0
2009-12-28 04:30:00,2.03187,2.03274,2.03168,2.03185,40000000.0
2009-12-28 04:35:00,2.0322,2.03224,2.03139,2.03194,38000000.0
2009-12-28 04:40:00,2.03168,2.03175,2.03136,2.03158,36000000.0
2009-12-28 04:45:00,2.03185,2.0321,2.03118,2.03133,37000000.0
2009-12-28 04:50:00,2.03145,2.03251,2.03118,2.0323,35000000.0
2009-12-28 04:55:00,2.03229,2.03279,2.03221,2.03256,38000000.0
2009-12-28 05:00:00,2.03247,2.03259,2.03233,2.03251,32000000.0
2009-12-28 05:05:00,2.03244,2.03271,2.03236,2.03265,34000000.0
2009-12-28 05:10:00,2.0327,2.03289,2.03219,2.03243,39000000.0
2009-12-28 05:15:00,2.03254,2.03267,2.03162,2.0319,34000000.0
2009-12-28 05:20:00,2.0318,2.03196,2.0301,2.03029,42000000.0
2009-12-28 05:25:00,2.0304,2.03073,2.02973,2.03062,37000000.0
2009-12-28 05:30:00,2.03078,2.03078,2.02967,2.03043,36000000.0
2009-12-28 05:35:00,2.03039,2.03039,2.02973,2.02996,34000000.0
2009-12-28 05:40:00,2.03034,2.0311,2.02874,2.03059,36000000.0
2009-12-28 05:45:00,2.03063,2.03097,2.03044,2.03074,40000000.0
2009-12-28 05:50:00,2.03097,2.03108,2.03051,2.03074,37000000.0
2009-12-28 05:55:00,2.03092,2.03115,2.03006,2.03107,33000000.0
2009-12-28 06:00:00,2.03085,2.03111,2.02994,2.03044,35000000.0
2009-12-28 06:05:00,2.03052,2.03062,2.02908,2.02979,32000000.0
2009-12-28 06:10:00,2.02978,2.02993,2.02923,2.02937,36000000.0
2009-12-28 06:15:00,2.02971,2.02991,2.02948,2.0296,29000000.0
2009-12-28 06:20:00,2.02959,2.02959,2.02903,2.02913,40000000.0
2009-12-28 06:25:00,2.02918,2.02975,2.02913,2.02927,37000000.0
2009-12-28 06:30:00,2.02896,2.02909,2.02855,2.02872,36000000.0
2009-12-28 06:35:00,2.02852,2.02867,2.02819,2.02844,30000000.0
2009-12-28 06:40:00,2.02865,2.02882,2.02822,2.02825,33000000.0
2009-12-28 06:45:00,2.02822,2.02849,2.02822,2.0283,32000000.0
2009-12-28 06:50:00,2.02795,2.02844,2.0276,2.0283,44000000.0
2009-12-28 06:55:00,2.02799,2.02835,2.02799,2.02829,34000000.0
2009-12-28 07:00:00,2.02823,2.0287,2.02794,2.0286,31000000.0
2009-12-28 07:05:00,2.02859,2.02879,2.02825,2.02859,29000000.0
2009-12-28 07:10:00,2.02849,2.02891,2.02825,2.02826,37000000.0
2009-12-28 07:15:00,2.02839,2.02871,2.02791,2.02791,32000000.0
2009-12-28 07:20:00,2.02732,2.0277,2.02635,2.02689,38000000.0
2009-12-28 07:25:00,2.027,2.02721,2.02683,2.02721,37000000.0
2009-12-28 07:30:00,2.0273,2.0275,2.02711,2.02733,33000000.0
2009-12-28 07:35:00,2.02754,2.02773,2.02671,2.02727,34000000.0
2009-12-28 07:40:00,2.02718,2.02734,2.02703,2.02719,34000000.0
2009-12-28 07:45:00,2.02735,2.02762,2.02715,2.02755,39000000.0
2009-12-28 07:50:00,2.02759,2.02793,2.02725,2.02756,36000000.0
2009-12-28 07:55:00,2.02768,2.02817,2.02756,2.02816,32000000.0
2009-12-28 08:00:00,2.02812,2.02821,2.0278,2.02782,39000000.0
2009-12-28 08:05:00,2.02793,2.02834,2.02771,2.02834,36000000.0
2009-12-28 08:10:00,2.02823,2.0286,2.02798,2.02836,37000000.0
2009-12-28 08:15:00,2.0286,2.02876,2.02814,2.02876,36000000.0
2009-12-28 08:20:00,2.02865,2.02883,2.02837,2.02837,38000000.0
2009-12-28 08:25:00,2.02834,2.0289,2.02806,2.02875,34000000.0
2009-12-28 08:30:00,2.02882,2.02882,2.02795,2.02847,38000000.0
2009-12-28 08:35:00,2.02843,2.02876,2.02776,2.02806,41000000.0
2009-12-28 08:40:00,2.02823,2.02858,2.02777,2.02851,40000000.0
2009-12-28 08:45:00,2.02844,2.02877,2.02707,2.02868,37000000.0
2009-12-28 08:50:00,2.02891,2.02925,2.02851,2.02925,37000000.0
2009-12-28 08:55:00,2.02901,2.02939,2.02847,2.02892,36000000.0
2009-12-28 09:00:00,2.02909,2.02909,2.02882,2.02887,36000000.0
2009-12-28 09:05:00,2.02882,2.03032,2.02865,2.0302,33000000.0
2009-12-28 09:10:00,2.03008,2.03094,2.02888,2.02888,38000000.0
2009-12-28 09:15:00,2.02852,2.02965,2.02852,2.02963,41000000.0
2009-12-28 09:20:00,2.02963,2.03012,2.02963,2.02986,38000000.0
2009-12-28 09:25:00,2.02973,2.03039,2.02959,2.02975,43000000.0
2009-12-28 09:30:00,2.02974,2.02993,2.02956,2.02956,36000000.0
2009-12-28 09:35:00,2.02955,2.03026,2.02781,2.02968,46000000.0
2009-12-28 09:40:00,2.02954,2.03024,2.02947,2.02998,42000000.0
2009-12-28 09:45:00,2.03032,2.03041,2.02967,2.02991,44000000.0
2009-12-28 09:50:00,2.02977,2.02995,2.02932,2.02932,44000000.0
2009-12-28 09:55:00,2.02944,2.03127,2.02894,2.03125,37000000.0
2009-12-28 10:00:00,2.03148,2.03148,2.02948,2.02948,35000000.0
2009-12-28 10:05:00,2.02958,2.02987,2.02846,2.02879,37000000.0
2009-12-28 10:10:00,2.02886,2.02984,2.02873,2.02971,35000000.0
2009-12-28 10:15:00,2.02961,2.0306,2.02889,2.03034,44000000.0
2009-12-28 10:20:00,2.03037,2.03091,2.02933,2.0295,36000000.0
2009-12-28 10:25:00,2.02934,2.03003,2.02913,2.02985,42000000.0
2009-12-28 10:30:00,2.02989,2.03106,2.02989,2.0309,38000000.0
2009-12-28 10:35:00,2.02998,2.03112,2.02998,2.03101,41000000.0
2009-12-28 10:40:00,2.03094,2.03133,2.03071,2.03071,36000000.0
2009-12-28 10:45:00,2.03068,2.03088,2.0293,2.0306,40000000.0
2009-12-28 10:50:00,2.03052,2.03104,2.03029,2.03088,40000000.0
2009-12-28 10:55:00,2.0309,2.03166,2.02951,2.03051,32000000.0
2009-12-28 11:00:00,2.0307,2.03123,2.02941,2.03063,41000000.0
2009-12-28 11:05:00,2.03079,2.03124,2.03049,2.03123,37000000.0
2009-12-28 11:10:00,2.03113,2.03116,2.02933,2.02981,47000000.0
2009-12-28 11:15:00,2.02954,2.03104,2.02934,2.0303,37000000.0
2009-12-28 11:20:00,2.0303,2.03062,2.02987,2.02988,35000000.0
2009-12-28 11:25:00,2.02988,2.03021,2.0296,2.02985,37000000.0
2009-12-28 11:30:00,2.02982,2.02994,2.02823,2.02994,38000000.0
2009-12-28 11:35:00,2.02993,2.03022,2.02969,2.02969,38000000.0
2009-12-28 11:40:00,2.02991,2.03014,2.02937,2.03003,41000000.0
2009-12-28 11:45:00,2.02987,2.03003,2.02901,2.02907,37000000.0
2009-12-28 11:50:00,2.02907,2.0295,2.02891,2.02918,44000000.0
2009-12-28 11:55:00,2.0291,2.02977,2.0291,2.02977,41000000.0
2009-12-28 12:00:00,2.02958,2.03019,2.02879,2.03019,43000000.0
2009-12-28 12:05:00,2.02984,2.03056,2.02984,2.03032,39000000.0
2009-12-28 12:10:00,2.03053,2.03084,2.02825,2.03084,35000000.0
2009-12-28 12:15:00,2.03044,2.03102,2.02925,2.03102,37000000.0
2009-12-28 12:20:00,2.03098,2.03107,2.02847,2.03092,39000000.0
2009-12-28 12:25:00,2.03089,2.03173,2.03019,2.03027,39000000.0
2009-12-28 12:30:00,2.03011,2.03027,2.02935,2.02983,39000000.0
2009-12-28 12:35:00,2.02986,2.03039,2.02928,2.02991,36000000.0
2009-12-28 12:40:00,2.03044,2.03063,2.0303,2.03061,37000000.0
2009-12-28 12:45:00,2.03019,2.03077,2.03019,2.03027,37000000.0
2009-12-28 12:50:00,2.03026,2.03057,2.02989,2.0303,36000000.0
2009-12-28 12:55:00,2.03034,2.03045,2.02977,2.02988,37000000.0
2009-12-28 13:00:00,2.03052,2.03053,2.02996,2.03028,35000000.0
2009-12-28 13:05:00,2.03008,2.03112,2.03005,2.0308,37000000.0
2009-12-28 13:10:00,2.03117,2.03167,2.03096,2.03167,40000000.0
2009-12-28 13:15:00,2.0312,2.03175,2.03047,2.03175,40000000.0
2009-12-28 13:20:00,2.03178,2.03178,2.03138,2.03149,39000000.0
2009-12-28 13:25:00,2.03163,2.03185,2.03159,2.03166,61000000.0
2009-12-28 13:30:00,2.03126,2.03189,2.03117,2.03137,75000000.0
2009-12-28 13:35:00,2.03142,2.03173,2.02994,2.03123,84000000.0
2009-12-28 13:40:00,2.03118,2.03175,2.03098,2.03115,102000000.0
2009-12-28 13:45:00,2.03123,2.0314,2.03072,2.0314,104000000.0
2009-12-28 13:50:00,2.03115,2.03146,2.03097,2.03146,128000000.0
2009-12-28 13:55:00,2.03147,2.03196,2.0314,2.03162,124000000.0
2009-12-28 14:00:00,2.03164,2.03181,2.03141,2.03181,144000000.0
2009-12-28 14:05:00,2.03192,2.03197,2.03119,2.03166,144000000.0
2009-12-28 14:10:00,2.03177,2.03184,2.02984,2.03155,101000000.0
2009-12-28 14:15:00,2.03143,2.03151,2.03,2.03135,145000000.0
2009-12-28 14:20:00,2.03117,2.03129,2.03088,2.03103,143000000.0
2009-12-28 14:25:00,2.03096,2.03114,2.03044,2.03106,118000000.0
2009-12-28 14:30:00,2.03108,2.03113,2.03086,2.03103,128000000.0
2009-12-28 14:35:00,2.03103,2.03144,2.0289,2.03144,165000000.0
2009-12-28 14:40:00,2.03146,2.03204,2.03139,2.03204,141000000.0
2009-12-28 14:45:00,2.03199,2.03214,2.03077,2.03077,104000000.0
2009-12-28 14:50:00,2.03057,2.03133,2.03035,2.03111,126000000.0
2009-12-28 14:55:00,2.03083,2.03141,2.0302,2.03031,91000000.0
2009-12-28 15:00:00,2.03042,2.03075,2.03031,2.03059,131000000.0
2009-12-28 15:05:00,2.03042,2.03054,2.03,2.0302,129000000.0
2009-12-28 15:10:00,2.03016,2.03021,2.02978,2.03021,160000000.0
2009-12-28 15:15:00,2.03011,2.03077,2.03001,2.03063,82000000.0
2009-12-28 15:20:00,2.03071,2.03182,2.03068,2.03078,110000000.0
2009-12-28 15:25:00,2.03062,2.03085,2.02776,2.02829,188000000.0
2009-12-28 15:30:00,2.02794,2.03088,2.02692,2.03088,208000000.0
2009-12-28 15:35:00,2.03085,2.03124,2.03048,2.03064,178000000.0
2009-12-28 15:40:00,2.03056,2.03065,2.02987,2.03007,180000000.0
2009-12-28 15:45:00,2.02992,2.03054,2.02992,2.03016,149000000.0
2009-12-28 15:50:00,2.03004,2.03004,2.02916,2.02956,112000000.0
2009-12-28 15:55:00,2.02955,2.02957,2.02927,2.02944,150000000.0
2009-12-28 16:00:00,2.02945,2.02964,2.02916,2.02941,200000000.0
2009-12-28 16:05:00,2.02952,2.03007,2.02949,2.02949,188000000.0
2009-12-28 16:10:00,2.02948,2.02976,2.0292,2.02938,169000000.0
2009-12-28 16:15:00,2.02941,2.03026,2.02941,2.02994,185000000.0
2009-12-28 16:20:00,2.03012,2.03026,2.02987,2.03018,231000000.0
2009-12-28 16:25:00,2.03025,2.03089,2.02971,2.03084,173000000.0
2009-12-28 16:30:00,2.03084,2.03095,2.03045,2.03082,183000000.0
2009-12-28 16:35:00,2.03106,2.03175,2.03102,2.03148,229000000.0
2009-12-28 16:40:00,2.03121,2.03121,2.03032,2.03055,218000000.0
2009-12-28 16:45:00,2.03058,2.03105,2.03044,2.03079,236000000.0
2009-12-28 16:50:00,2.02944,2.03045,2.0289,2.02989,142000000.0
2009-12-28 16:55:00,2.02978,2.03028,2.02978,2.03007,178000000.0
2009-12-28 17:00:00,2.03008,2.03014,2.02916,2.02972,176000000.0
2009-12-28 17:05:00,2.02977,2.03011,2.02962,2.03004,206000000.0
2009-12-28 17:10:00,2.03003,2.03085,2.03,2.03008,165000000.0
2009-12-28 17:15:00,2.03007,2.03064,2.02955,2.02962,139000000.0
2009-12-28 17:20:00,2.02955,2.03079,2.02937,2.03071,140000000.0
2009-12-28 17:25:00,2.03071,2.03071,2.02984,2.03025,157000000.0
2009-12-28 17:30:00,2.03038,2.03139,2.02995,2.03123,301000000.0
2009-12-28 17:35:00,2.03134,2.03134,2.03067,2.03067,233000000.0
2009-12-28 17:40:00,2.03066,2.03111,2.0305,2.03107,225000000.0
2009-12-28 17:45:00,2.03115,2.03128,2.03075,2.03089,303000000.0
2009-12-28 17:50:00,2.03083,2.03086,2.02987,2.02987,232000000.0
2009-12-28 17:55:00,2.02979,2.03183,2.02979,2.03183,196000000.0
2009-12-28 18:00:00,2.03184,2.03199,2.03077,2.03113,190000000.0
2009-12-28 18:05:00,2.03109,2.0318,2.03104,2.03151,196000000.0
2009-12-28 18:10:00,2.03144,2.03153,2.03096,2.03119,136000000.0
2009-12-28 18:15:00,2.0312,2.0313,2.03055,2.0312,226000000.0
2009-12-28 18:20:00,2.03119,2.0319,2.03062,2.03173,228000000.0
2009-12-28 18:25:00,2.03165,2.03166,2.03101,2.03138,151000000.0
2009-12-28 18:30:00,2.03131,2.03131,2.02885,2.03031,194000000.0
2009-12-28 18:35:00,2.03034,2.03055,2.02996,2.03042,273000000.0
2009-12-28 18:40:00,2.0304,2.03092,2.02896,2.03092,232000000.0
2009-12-28 18:45:00,2.03095,2.03095,2.03021,2.0304,216000000.0
2009-12-28 18:50:00,2.03046,2.03063,2.02993,2.03,129000000.0
2009-12-28 18:55:00,2.02993,2.03019,2.02963,2.0297,98000000.0
2009-12-28 19:00:00,2.02968,2.03026,2.02953,2.02995,129000000.0
2009-12-28 19:05:00,2.02983,2.03025,2.0297,2.0299,232000000.0
2009-12-28 19:10:00,2.02999,2.03012,2.02951,2.02992,148000000.0
2009-12-28 19:15:00,2.02991,2.03034,2.02951,2.03029,123000000.0
2009-12-28 19:20:00,2.03054,2.03135,2.03034,2.03121,120000000.0
2009-12-28 19:25:00,2.03075,2.03138,2.03042,2.03058,216000000.0
2009-12-28 19:30:00,2.03076,2.031,2.03038,2.03099,154000000.0
2009-12-28 19:35:00,2.03094,2.03103,2.03047,2.03067,101000000.0
2009-12-28 19:40:00,2.03051,2.03073,2.03034,2.03036,94000000.0
2009-12-28 19:45:00,2.03025,2.03025,2.02981,2.03015,118000000.0
2009-12-28 19:50:00,2.0303,2.03052,2.03001,2.0302,93000000.0
2009-12-28 19:55:00,2.03024,2.03061,2.02886,2.02975,106000000.0
2009-12-28 20:00:00,2.02931,2.03055,2.02929,2.03055,101000000.0
2009-12-28 20:05:00,2.03071,2.0309,2.03004,2.03019,97000000.0
2009-12-28 20:10:00,2.03018,2.03058,2.02963,2.03056,77000000.0
2009-12-28 20:15:00,2.03059,2.03078,2.02978,2.03014,82000000.0
2009-12-28 20:20:00,2.03037,2.03073,2.02982,2.03056,52000000.0
2009-12-28 20:25:00,2.03071,2.03109,2.03052,2.03074,76000000.0
2009-12-28 20:30:00,2.03093,2.03142,2.03088,2.03139,106000000.0
2009-12-28 20:35:00,2.03132,2.03171,2.03121,2.03169,55000000.0
2009-12-28 20:40:00,2.03144,2.03149,2.03122,2.03127,47000000.0
2009-12-28 20:45:00,2.03132,2.0315,2.03077,2.03111,61000000.0
2009-12-28 20:50:00,2.03117,2.03137,2.03097,2.03127,59000000.0
2009-12-28 20:55:00,2.03137,2.03142,2.0304,2.0304,56000000.0
2009-12-28 21:00:00,2.03118,2.03119,2.03025,2.03109,66000000.0
2009-12-28 21:05:00,2.0312,2.0313,2.03103,2.03108,46000000.0
2009-12-28 21:10:00,2.03107,2.03107,2.0289,2.03095,41000000.0
2009-12-28 21:15:00,2.03084,2.03104,2.02996,2.02999,39000000.0
2009-12-28 21:20:00,2.02989,2.0303,2.02942,2.0303,45000000.0
2009-12-28 21:25:00,2.0303,2.03136,2.0303,2.03107,88000000.0
2009-12-28 21:30:00,2.03106,2.0313,2.0305,2.03104,37000000.0
2009-12-28 21:35:00,2.03123,2.03139,2.03045,2.03116,72000000.0
2009-12-28 21:40:00,2.03129,2.03135,2.03054,2.03122,61000000.0
2009-12-28 21:45:00,2.03111,2.03137,2.03063,2.03114,48000000.0
2009-12-28 21:50:00,2.03109,2.03131,2.03063,2.03119,40000000.0
2009-12-28 21:55:00,2.03114,2.03116,2.0305,2.0308,87000000.0
2009-12-28 22:00:00,2.03091,2.03093,2.02973,2.03072,86000000.0
2009-12-28 22:05:00,2.03027,2.03073,2.02983,2.03073,82000000.0
2009-12-28 22:10:00,2.03082,2.03084,2.03011,2.03017,57000000.0
2009-12-28 22:15:00,2.03012,2.03026,2.02959,2.02961,47000000.0
2009-12-28 22:20:00,2.02945,2.02981,2.02883,2.02977,50000000.0
2009-12-28 22:25:00,2.02973,2.03045,2.0297,2.03036,39000000.0
2009-12-28 22:30:00,2.03031,2.03047,2.02943,2.0303,125000000.0
2009-12-28 22:35:00,2.02989,2.03056,2.02969,2.0299,107000000.0
2009-12-28 22:40:00,2.02986,2.02986,2.02883,2.02883,49000000.0
2009-12-28 22:45:00,2.02897,2.02955,2.02857,2.02928,57000000.0
2009-12-28 22:50:00,2.02938,2.02954,2.02893,2.02951,53000000.0
2009-12-28 22:55:00,2.02953,2.02953,2.02829,2.02829,38000000.0
2009-12-28 23:00:00,2.02862,2.02969,2.02862,2.0294,49000000.0
2009-12-28 23:05:00,2.02935,2.03011,2.02934,2.0299,50000000.0
2009-12-28 23:10:00,2.02977,2.02977,2.02909,2.02919,37000000.0
2009-12-28 23:15:00,2.02916,2.02965,2.02873,2.02925,39000000.0
2009-12-28 23:20:00,2.0294,2.02953,2.0286,2.0286,34000000.0
2009-12-28 23:25:00,2.02857,2.02906,2.02842,2.02843,67000000.0
2009-12-28 23:30:00,2.02841,2.02918,2.02833,2.02912,56000000.0
2009-12-28 23:35:00,2.0291,2.02929,2.02881,2.02899,43000000.0
2009-12-28 23:40:00,2.02898,2.02898,2.02812,2.02874,64000000.0
2009-12-28 23:45:00,2.02889,2.02916,2.02828,2.02903,34000000.0
2009-12-28 23:50:00,2.02848,2.02913,2.0284,2.0284,38000000.0
2009-12-28 23:55:00,2.02884,2.02998,2.02842,2.02979,72000000.0
2009-12-29 00:00:00,2.02922,2.02979,2.02922,2.02978,46000000.0
2009-12-29 00:05:00,2.03006,2.03006,2.02916,2.02937,38000000.0
2009-12-29 00:10:00,2.02914,2.02973,2.02884,2.02973,57000000.0
2009-12-29 00:15:00,2.02966,2.02966,2.02843,2.02852,39000000.0
2009-12-29 00:20:00,2.02836,2.02924,2.02823,2.02915,40000000.0
2009-12-29 00:25:00,2.0291,2.02923,2.02814,2.02833,43000000.0
2009-12-29 00:30:00,2.02921,2.02929,2.02864,2.02885,52000000.0
2009-12-29 00:35:00,2.02888,2.02913,2.02688,2.02861,32000000.0
2009-12-29 00:40:00,2.02841,2.02913,2.02726,2.02726,29000000.0
2009-12-29 00:45:00,2.02833,2.02891,2.0278,2.02884,51000000.0
2009-12-29 00:50:00,2.02848,2.02908,2.02765,2.02895,38000000.0
2009-12-29 00:55:00,2.02886,2.03024,2.02859,2.03023,36000000.0
2009-12-29 01:00:00,2.03012,2.03012,2.02887,2.02967,54000000.0
2009-12-29 01:05:00,2.02973,2.02977,2.02828,2.02885,33000000.0
2009-12-29 01:10:00,2.02878,2.0293,2.02862,2.02862,39000000.0
2009-12-29 01:15:00,2.02921,2.02954,2.02918,2.0294,35000000.0
2009-12-29 01:20:00,2.02946,2.03008,2.02944,2.02959,45000000.0
2009-12-29 01:25:00,2.02973,2.02973,2.02924,2.02939,57000000.0
2009-12-29 01:30:00,2.02947,2.02976,2.02937,2.02944,69000000.0
2009-12-29 01:35:00,2.02953,2.03085,2.02935,2.03005,48000000.0
2009-12-29 01:40:00,2.02984,2.03006,2.02961,2.02989,40000000.0
2009-12-29 01:45:00,2.02988,2.03028,2.02949,2.02991,40000000.0
2009-12-29 01:50:00,2.02996,2.03064,2.02988,2.0304,55000000.0
2009-12-29 01:55:00,2.03043,2.03059,2.03031,2.03034,57000000.0
2009-12-29 02:00:00,2.03044,2.03063,2.02753,2.02984,31000000.0
2009-12-29 02:05:00,2.0293,2.0293,2.02867,2.02885,38000000.0
2009-12-29 02:10:00,2.02874,2.02916,2.02868,2.02887,35000000.0
2009-12-29 02:15:00,2.02873,2.02899,2.02845,2.02875,39000000.0
2009-12-29 02:20:00,2.02875,2.02906,2.02831,2.02895,38000000.0
2009-12-29 02:25:00,2.02862,2.0294,2.02848,2.02931,37000000.0
2009-12-29 02:30:00,2.02924,2.02948,2.02905,2.02919,36000000.0
2009-12-29 02:35:00,2.02937,2.03007,2.02937,2.02976,40000000.0
2009-12-29 02:40:00,2.02985,2.02993,2.02905,2.0298,35000000.0
2009-12-29 02:45:00,2.02961,2.02979,2.02848,2.02864,34000000.0
2009-12-29 02:50:00,2.02848,2.02856,2.02756,2.02836,34000000.0
2009-12-29 02:55:00,2.02825,2.02853,2.02775,2.02816,42000000.0
2009-12-29 03:00:00,2.02828,2.02868,2.02823,2.02841,32000000.0
2009-12-29 03:05:00,2.02846,2.02864,2.02839,2.02849,34000000.0
2009-12-29 03:10:00,2.02849,2.02888,2.02849,2.02888,29000000.0
2009-12-29 03:15:00,2.02885,2.02892,2.02775,2.02796,39000000.0
2009-12-29 03:20:00,2.02801,2.02862,2.02761,2.0279,28000000.0
2009-12-29 03:25:00,2.0278,2.02782,2.02719,2.02749,36000000.0
2009-12-29 03:30:00,2.02747,2.02822,2.02745,2.02818,39000000.0
2009-12-29 03:35:00,2.02758,2.02841,2.02758,2.0282,37000000.0
2009-12-29 03:40:00,2.0283,2.02845,2.02775,2.0282,42000000.0
2009-12-29 03:45:00,2.02825,2.02834,2.02771,2.02777,40000000.0
2009-12-29 03:50:00,2.02785,2.0286,2.02785,2.02852,36000000.0
2009-12-29 03:55:00,2.0283,2.0283,2.02745,2.02813,36000000.0
2009-12-29 04:00:00,2.0281,2.02816,2.02695,2.02736,41000000.0
2009-12-29 04:05:00,2.02741,2.02777,2.02562,2.02773,36000000.0
2009-12-29 04:10:00,2.02814,2.02937,2.02814,2.0289,40000000.0
2009-12-29 04:15:00,2.0291,2.02953,2.02893,2.02933,31000000.0
2009-12-29 04:20:00,2.02919,2.02953,2.02878,2.02887,38000000.0
2009-12-29 04:25:00,2.02886,2.02886,2.02846,2.0286,42000000.0
2009-12-29 04:30:00,2.02867,2.02908,2.02858,2.02908,40000000.0
2009-12-29 04:35:00,2.0291,2.02929,2.02893,2.02916,38000000.0
2009-12-29 04:40:00,2.02919,2.0296,2.02885,2.02885,36000000.0
2009-12-29 04:45:00,2.02952,2.02952,2.02896,2.0292,34000000.0
2009-12-29 04:50:00,2.02916,2.02921,2.02857,2.02902,35000000.0
2009-12-29 04:55:00,2.02913,2.02981,2.02909,2.02929,38000000.0
2009-12-29 05:00:00,2.02917,2.02955,2.02911,2.02919,32000000.0
2009-12-29 05:05:00,2.02897,2.02921,2.02872,2.02913,34000000.0
2009-12-29 05:10:00,2.02895,2.0292,2.02844,2.02916,39000000.0
2009-12-29 05:15:00,2.02888,2.02888,2.02792,2.02823,34000000.0
2009-12-29 05:20:00,2.02832,2.0289,2.02812,2.02876,42000000.0
2009-12-29 05:25:00,2.0287,2.02879,2.02814,2.02843,37000000.0
2009-12-29 05:30:00,2.0286,2.02872,2.02786,2.02861,36000000.0
2009-12-29 05:35:00,2.02869,2.02869,2.02815,2.02862,37000000.0
2009-12-29 05:40:00,2.02871,2.02885,2.02688,2.02869,36000000.0
2009-12-29 05:45:00,2.02856,2.02895,2.02816,2.02878,40000000.0
2009-12-29 05:50:00,2.02877,2.02912,2.02842,2.02869,37000000.0
2009-12-29 05:55:00,2.0287,2.02898,2.0283,2.02856,33000000.0
2009-12-29 06:00:00,2.02838,2.02874,2.02815,2.02853,35000000.0
2009-12-29 06:05:00,2.02857,2.02889,2.02838,2.02884,30000000.0
2009-12-29 06:10:00,2.02883,2.02915,2.02857,2.02883,47000000.0
2009-12-29 06:15:00,2.02911,2.02971,2.02888,2.0295,30000000.0
2009-12-29 06:20:00,2.02943,2.02959,2.02907,2.02945,40000000.0
2009-12-29 06:25:00,2.0295,2.0295,2.02879,2.02931,37000000.0
2009-12-29 06:30:00,2.02929,2.02938,2.0285,2.02867,36000000.0
2009-12-29 06:35:00,2.02856,2.02888,2.02851,2.02873,30000000.0
2009-12-29 06:40:00,2.02853,2.02988,2.02822,2.02949,33000000.0
2009-12-29 06:45:00,2.02948,2.02976,2.0285,2.02914,38000000.0
2009-12-29 06:50:00,2.02919,2.0293,2.02822,2.02876,40000000.0
2009-12-29 06:55:00,2.02821,2.02955,2.02821,2.02955,34000000.0
2009-12-29 07:00:00,2.02953,2.02957,2.02912,2.02927,31000000.0
2009-12-29 07:05:00,2.02943,2.02982,2.02899,2.02931,29000000.0
2009-12-29 07:10:00,2.02904,2.02957,2.02904,2.02905,37000000.0
2009-12-29 07:15:00,2.02908,2.02938,2.0288,2.02927,32000000.0
2009-12-29 07:20:00,2.02897,2.02946,2.02851,2.02904,38000000.0
2009-12-29 07:25:00,2.02921,2.02948,2.02884,2.02946,37000000.0
2009-12-29 07:30:00,2.02947,2.02964,2.02905,2.02919,40000000.0
2009-12-29 07:35:00,2.02944,2.02956,2.02905,2.0294,34000000.0
2009-12-29 07:40:00,2.02939,2.02939,2.02829,2.02848,35000000.0
2009-12-29 07:45:00,2.02879,2.02905,2.02852,2.02882,39000000.0
2009-12-29 07:50:00,2.02895,2.02916,2.02807,2.02821,38000000.0
2009-12-29 07:55:00,2.02895,2.02896,2.02825,2.0287,32000000.0
2009-12-29 08:00:00,2.02871,2.02903,2.02806,2.02832,39000000.0
2009-12-29 08:05:00,2.02846,2.03002,2.02781,2.03002,36000000.0
2009-12-29 08:10:00,2.02991,2.0302,2.02982,2.0299,34000000.0
2009-12-29 08:15:00,2.03011,2.03021,2.02909,2.02947,33000000.0
2009-12-29 08:20:00,2.02934,2.02951,2.02841,2.02887,38000000.0
2009-12-29 08:25:00,2.02882,2.02901,2.02856,2.02858,34000000.0
2009-12-29 08:30:00,2.02864,2.02879,2.02806,2.02873,38000000.0
2009-12-29 08:35:00,2.02871,2.02877,2.0268,2.02681,41000000.0
2009-12-29 08:40:00,2.02669,2.02696,2.02597,2.02599,42000000.0
2009-12-29 08:45:00,2.02624,2.02741,2.02483,2.02702,37000000.0
2009-12-29 08:50:00,2.02717,2.028,2.02653,2.02793,37000000.0
2009-12-29 08:55:00,2.02781,2.02833,2.02724,2.02737,34000000.0
2009-12-29 09:00:00,2.02734,2.02752,2.02686,2.02686,36000000.0
2009-12-29 09:05:00,2.02728,2.02782,2.02726,2.02773,33000000.0
2009-12-29 09:10:00,2.02777,2.02828,2.0273,2.0273,38000000.0
2009-12-29 09:15:00,2.02742,2.02826,2.02733,2.0282,41000000.0
2009-12-29 09:20:00,2.02815,2.0284,2.02803,2.02821,38000000.0
2009-12-29 09:25:00,2.02814,2.02895,2.02779,2.02871,43000000.0
2009-12-29 09:30:00,2.02893,2.02914,2.02833,2.02912,36000000.0
2009-12-29 09:35:00,2.02937,2.0298,2.0279,2.02864,42000000.0
2009-12-29 09:40:00,2.02864,2.0289,2.02809,2.02857,42000000.0
2009-12-29 09:45:00,2.02909,2.02939,2.02874,2.02926,44000000.0
2009-12-29 09:50:00,2.02954,2.03001,2.02912,2.02912,44000000.0
2009-12-29 09:55:00,2.0293,2.0293,2.02863,2.02909,37000000.0
2009-12-29 10:00:00,2.02902,2.0298,2.02894,2.02894,35000000.0
2009-12-29 10:05:00,2.02916,2.02923,2.02693,2.02731,37000000.0
2009-12-29 10:10:00,2.02716,2.0275,2.02644,2.02658,37000000.0
2009-12-29 10:15:00,2.0257,2.02632,2.02553,2.02622,38000000.0
2009-12-29 10:20:00,2.02606,2.02649,2.02581,2.02642,36000000.0
2009-12-29 10:25:00,2.02636,2.02681,2.02606,2.02657,37000000.0
2009-12-29 10:30:00,2.0265,2.02702,2.02615,2.02623,38000000.0
2009-12-29 10:35:00,2.02667,2.02667,2.02564,2.02623,37000000.0
2009-12-29 10:40:00,2.02628,2.02637,2.0258,2.02635,36000000.0
2009-12-29 10:45:00,2.02614,2.02692,2.02607,2.02622,40000000.0
2009-12-29 10:50:00,2.02618,2.02618,2.02257,2.02332,40000000.0
2009-12-29 10:55:00,2.02328,2.02402,2.02173,2.02402,32000000.0
2009-12-29 11:00:00,2.02407,2.02429,2.0227,2.02383,41000000.0
2009-12-29 11:05:00,2.02376,2.02426,2.02291,2.02303,33000000.0
2009-12-29 11:10:00,2.02313,2.02338,2.02257,2.02322,47000000.0
2009-12-29 11:15:00,2.02317,2.02328,2.02222,2.02233,37000000.0
2009-12-29 11:20:00,2.02231,2.0225,2.02183,2.02239,35000000.0
2009-12-29 11:25:00,2.02237,2.02292,2.02208,2.02283,37000000.0
2009-12-29 11:30:00,2.02263,2.02263,2.02194,2.02227,38000000.0
2009-12-29 11:35:00,2.02224,2.02228,2.0205,2.0211,43000000.0
2009-12-29 11:40:00,2.02121,2.02127,2.02042,2.02062,41000000.0
2009-12-29 11:45:00,2.0204,2.02089,2.02009,2.02019,35000000.0
2009-12-29 11:50:00,2.02014,2.02078,2.02014,2.02049,44000000.0
2009-12-29 11:55:00,2.02011,2.02011,2.01834,2.01856,41000000.0
2009-12-29 12:00:00,2.01834,2.01926,2.01791,2.01922,43000000.0
2009-12-29 12:05:00,2.0189,2.01899,2.0184,2.0184,39000000.0
2009-12-29 12:10:00,2.01875,2.0189,2.01844,2.0189,30000000.0
2009-12-29 12:15:00,2.01782,2.01903,2.01777,2.01903,37000000.0
2009-12-29 12:20:00,2.01904,2.01905,2.01676,2.01869,39000000.0
2009-12-29 12:25:00,2.01891,2.01891,2.018,2.01822,42000000.0
2009-12-29 12:30:00,2.0181,2.0181,2.01754,2.01791,39000000.0
2009-12-29 12:35:00,2.01773,2.01894,2.01773,2.01866,36000000.0
2009-12-29 12:40:00,2.0187,2.01873,2.01758,2.01782,37000000.0
2009-12-29 12:45:00,2.01747,2.01802,2.01747,2.0178,37000000.0
2009-12-29 12:50:00,2.01792,2.01848,2.01777,2.01824,33000000.0
2009-12-29 12:55:00,2.01781,2.018,2.01752,2.01778,35000000.0
2009-12-29 13:00:00,2.01781,2.01797,2.01711,2.01734,35000000.0
2009-12-29 13:05:00,2.0174,2.0174,2.01638,2.01645,37000000.0
2009-12-29 13:10:00,2.01639,2.01673,2.01581,2.01586,36000000.0
2009-12-29 13:15:00,2.01586,2.01719,2.01564,2.017,40000000.0
2009-12-29 13:20:00,2.01682,2.01698,2.01663,2.01681,39000000.0
2009-12-29 13:25:00,2.01671,2.01718,2.0164,2.01718,61000000.0
2009-12-29 13:30:00,2.01716,2.01733,2.01675,2.01697,75000000.0
2009-12-29 13:35:00,2.01707,2.01728,2.01551,2.01569,84000000.0
2009-12-29 13:40:00,2.01537,2.01606,2.01398,2.01398,99000000.0
2009-12-29 13:45:00,2.01342,2.01342,2.00992,2.01197,104000000.0
2009-12-29 13:50:00,2.01194,2.01194,2.00978,2.00978,128000000.0
2009-12-29 13:55:00,2.00977,2.01181,2.00944,2.01173,124000000.0
2009-12-29 14:00:00,2.01186,2.01292,2.01152,2.01287,144000000.0
2009-12-29 14:05:00,2.01312,2.01418,2.01305,2.0132,144000000.0
2009-12-29 14:10:00,2.01282,2.01282,2.01179,2.01241,101000000.0
2009-12-29 14:15:00,2.01206,2.01261,2.0119,2.01257,145000000.0
2009-12-29 14:20:00,2.0125,2.01349,2.01242,2.01349,143000000.0
2009-12-29 14:25:00,2.01371,2.01386,2.01293,2.01295,118000000.0
2009-12-29 14:30:00,2.01297,2.01307,2.01237,2.01239,128000000.0
2009-12-29 14:35:00,2.01183,2.01183,2.01037,2.01093,165000000.0
2009-12-29 14:40:00,2.01117,2.01117,2.01046,2.01048,141000000.0
2009-12-29 14:45:00,2.01043,2.01051,2.0081,2.0081,104000000.0
2009-12-29 14:50:00,2.00781,2.00967,2.00778,2.00885,126000000.0
2009-12-29 14:55:00,2.00857,2.00951,2.00843,2.00843,91000000.0
2009-12-29 15:00:00,2.00819,2.00819,2.00688,2.00703,131000000.0
2009-12-29 15:05:00,2.00694,2.00716,2.00579,2.00604,129000000.0
2009-12-29 15:10:00,2.00565,2.00649,2.00456,2.00559,160000000.0
2009-12-29 15:15:00,2.00536,2.00536,2.00364,2.00411,82000000.0
2009-12-29 15:20:00,2.00409,2.00489,2.00394,2.00436,110000000.0
2009-12-29 15:25:00,2.00444,2.00585,2.0031,2.0031,188000000.0
2009-12-29 15:30:00,2.0034,2.00611,2.0034,2.00557,208000000.0
2009-12-29 15:35:00,2.00529,2.00677,2.00529,2.00676,178000000.0
2009-12-29 15:40:00,2.00679,2.00687,2.00511,2.00636,180000000.0
2009-12-29 15:45:00,2.00639,2.00644,2.00489,2.00534,149000000.0
2009-12-29 15:50:00,2.00543,2.00571,2.0052,2.00555,112000000.0
2009-12-29 15:55:00,2.00516,2.0058,2.005,2.0057,150000000.0
2009-12-29 16:00:00,2.00562,2.00562,2.00347,2.00349,200000000.0
2009-12-29 16:05:00,2.00347,2.00356,2.00144,2.00144,188000000.0
2009-12-29 16:10:00,2.00153,2.00302,2.00153,2.00258,169000000.0
2009-12-29 16:15:00,2.00292,2.00346,2.00249,2.00325,185000000.0
2009-12-29 16:20:00,2.00327,2.0034,2.00225,2.0023,231000000.0
2009-12-29 16:25:00,2.00196,2.00203,2.00127,2.0013,173000000.0
2009-12-29 16:30:00,2.00138,2.00212,2.00137,2.002,183000000.0
2009-12-29 16:35:00,2.00257,2.00387,2.00257,2.00387,229000000.0
2009-12-29 16:40:00,2.00391,2.00453,2.00375,2.0041,218000000.0
2009-12-29 16:45:00,2.00383,2.00401,2.00253,2.00401,236000000.0
2009-12-29 16:50:00,2.00399,2.0041,2.00222,2.00319,142000000.0
2009-12-29 16:55:00,2.00311,2.00368,2.0019,2.00368,178000000.0
2009-12-29 17:00:00,2.00377,2.0043,2.00288,2.00428,176000000.0
2009-12-29 17:05:00,2.00436,2.00451,2.00302,2.00408,206000000.0
2009-12-29 17:10:00,2.00437,2.00517,2.00437,2.00458,165000000.0
2009-12-29 17:15:00,2.0042,2.00486,2.00394,2.00469,139000000.0
2009-12-29 17:20:00,2.00452,2.00452,2.00308,2.00308,140000000.0
2009-12-29 17:25:00,2.00308,2.0034,2.00288,2.00326,157000000.0
2009-12-29 17:30:00,2.00314,2.00332,2.00274,2.00325,301000000.0
2009-12-29 17:35:00,2.00321,2.00398,2.00229,2.00229,233000000.0
2009-12-29 17:40:00,2.0022,2.0025,1.99858,1.99913,225000000.0
2009-12-29 17:45:00,1.99861,1.99919,1.99828,1.99839,303000000.0
2009-12-29 17:50:00,1.99844,1.99949,1.99844,1.99929,232000000.0
2009-12-29 17:55:00,1.99919,2.00048,1.99879,2.00048,196000000.0
2009-12-29 18:00:00,2.00102,2.00149,2.00047,2.00069,190000000.0
2009-12-29 18:05:00,2.00094,2.0012,1.99993,2.00044,196000000.0
2009-12-29 18:10:00,2.00044,2.00163,2.00014,2.00023,136000000.0
2009-12-29 18:15:00,1.99966,2.00088,1.99899,2.00018,226000000.0
2009-12-29 18:20:00,2.00067,2.00067,1.99871,1.99891,228000000.0
2009-12-29 18:25:00,1.99866,1.99895,1.99774,1.99893,151000000.0
2009-12-29 18:30:00,1.99921,1.99958,1.99763,1.99778,194000000.0
2009-12-29 18:35:00,1.99799,1.99843,1.99774,1.99827,273000000.0
2009-12-29 18:40:00,1.99827,1.99844,1.9975,1.99798,232000000.0
2009-12-29 18:45:00,1.99798,1.99825,1.99622,1.99622,216000000.0
2009-12-29 18:50:00,1.996,1.996,1.99493,1.99575,129000000.0
2009-12-29 18:55:00,1.99588,1.99653,1.99414,1.99414,98000000.0
2009-12-29 19:00:00,1.99423,1.99528,1.99419,1.99509,129000000.0
2009-12-29 19:05:00,1.99488,1.99595,1.9948,1.99564,232000000.0
2009-12-29 19:10:00,1.99533,1.99536,1.99462,1.99516,148000000.0
2009-12-29 19:15:00,1.99488,1.99488,1.99408,1.9946,123000000.0
2009-12-29 19:20:00,1.9948,1.99598,1.99466,1.99572,120000000.0
2009-12-29 19:25:00,1.99555,1.99555,1.9948,1.99503,216000000.0
2009-12-29 19:30:00,1.99514,1.99549,1.99473,1.99483,154000000.0
2009-12-29 19:35:00,1.99505,1.99544,1.99491,1.99517,101000000.0
2009-12-29 19:40:00,1.9952,1.99707,1.9952,1.99695,94000000.0
2009-12-29 19:45:00,1.99659,1.99683,1.99613,1.99652,118000000.0
2009-12-29 19:50:00,1.99654,1.99692,1.99621,1.99633,93000000.0
2009-12-29 19:55:00,1.99631,1.99631,1.99539,1.99552,106000000.0
2009-12-29 20:00:00,1.99555,1.99617,1.99481,1.99534,101000000.0
2009-12-29 20:05:00,1.99543,1.99544,1.99317,1.99408,97000000.0
2009-12-29 20:10:00,1.99385,1.99385,1.99263,1.9931,77000000.0
2009-12-29 20:15:00,1.99334,1.99389,1.99309,1.9933,82000000.0
2009-12-29 20:20:00,1.99333,1.99456,1.99328,1.99377,52000000.0
2009-12-29 20:25:00,1.99387,1.99387,1.99323,1.99334,76000000.0
2009-12-29 20:30:00,1.99335,1.9945,1.99327,1.99448,106000000.0
2009-12-29 20:35:00,1.99446,1.99446,1.99393,1.99406,55000000.0
2009-12-29 20:40:00,1.99408,1.99408,1.99376,1.99405,47000000.0
2009-12-29 20:45:00,1.99417,1.99466,1.99412,1.9943,61000000.0
2009-12-29 20:50:00,1.99439,1.99497,1.9939,1.9947,59000000.0
2009-12-29 20:55:00,1.99472,1.99507,1.99446,1.99447,56000000.0
2009-12-29 21:00:00,1.9939,1.99423,1.99365,1.99374,66000000.0
2009-12-29 21:05:00,1.99387,1.99387,1.99318,1.99351,46000000.0
2009-12-29 21:10:00,1.99319,1.99338,1.99064,1.99338,41000000.0
2009-12-29 21:15:00,1.99304,1.99304,1.99225,1.99282,39000000.0
2009-12-29 21:20:00,1.99284,1.99328,1.99236,1.99328,40000000.0
2009-12-29 21:25:00,1.99329,1.99383,1.99319,1.99381,88000000.0
2009-12-29 21:30:00,1.99372,1.9942,1.99359,1.99393,37000000.0
2009-12-29 21:35:00,1.99384,1.99461,1.99364,1.99461,72000000.0
2009-12-29 21:40:00,1.99477,1.99502,1.99438,1.99486,55000000.0
2009-12-29 21:45:00,1.99477,1.99499,1.99439,1.99494,48000000.0
2009-12-29 21:50:00,1.99496,1.99575,1.99495,1.99497,40000000.0
2009-12-29 21:55:00,1.99505,1.99603,1.99505,1.996,87000000.0
2009-12-29 22:00:00,1.99598,1.99626,1.99529,1.99546,81000000.0
2009-12-29 22:05:00,1.99545,1.99562,1.99511,1.99511,82000000.0
2009-12-29 22:10:00,1.99503,1.9951,1.9946,1.99504,57000000.0
2009-12-29 22:15:00,1.99468,1.99502,1.99451,1.99481,47000000.0
2009-12-29 22:20:00,1.99475,1.99532,1.9944,1.99532,50000000.0
2009-12-29 22:25:00,1.99533,1.99592,1.99505,1.9958,44000000.0
2009-12-29 22:30:00,1.99571,1.99593,1.99546,1.99583,125000000.0
2009-12-29 22:35:00,1.99598,1.99626,1.99557,1.99607,107000000.0
2009-12-29 22:40:00,1.99611,1.99716,1.99606,1.99685,49000000.0
2009-12-29 22:45:00,1.9967,1.99737,1.99665,1.99705,57000000.0
2009-12-29 22:50:00,1.99679,1.99747,1.99656,1.99734,53000000.0
2009-12-29 22:55:00,1.99751,1.99802,1.99678,1.99716,38000000.0
2009-12-29 23:00:00,1.99718,1.99718,1.99565,1.99575,49000000.0
2009-12-29 23:05:00,1.99562,1.99613,1.99547,1.99613,50000000.0
2009-12-29 23:10:00,1.99621,1.99706,1.99582,1.99678,37000000.0
2009-12-29 23:15:00,1.99665,1.99752,1.99665,1.99711,39000000.0
2009-12-29 23:20:00,1.99702,1.999,1.99702,1.999,34000000.0
2009-12-29 23:25:00,1.99892,1.99892,1.9973,1.9973,67000000.0
2009-12-29 23:30:00,1.99701,1.99741,1.99701,1.99733,56000000.0
2009-12-29 23:35:00,1.99701,1.9977,1.99692,1.9976,43000000.0
2009-12-29 23:40:00,1.99794,1.99853,1.99777,1.99808,64000000.0
2009-12-29 23:45:00,1.99873,2.00044,1.99873,1.99971,34000000.0
2009-12-29 23:50:00,1.99961,2.00022,1.99924,1.99924,38000000.0
2009-12-29 23:55:00,1.99949,1.99976,1.99886,1.99937,72000000.0
2009-12-30 00:00:00,1.9998,1.9998,1.99845,1.99865,46000000.0
2009-12-30 00:05:00,1.99831,1.999,1.99807,1.99876,38000000.0
2009-12-30 00:10:00,1.99859,1.99899,1.99832,1.99897,57000000.0
2009-12-30 00:15:00,1.99885,1.99917,1.99827,1.9985,39000000.0
2009-12-30 00:20:00,1.99951,1.99951,1.99784,1.99784,40000000.0
2009-12-30 00:25:00,1.99827,1.99827,1.99747,1.99776,49000000.0
2009-12-30 00:30:00,1.99786,1.99803,1.99716,1.99716,52000000.0
2009-12-30 00:35:00,1.99708,1.99744,1.99538,1.997,32000000.0
2009-12-30 00:40:00,1.99675,1.99737,1.99639,1.9967,29000000.0
2009-12-30 00:45:00,1.9972,1.99868,1.99703,1.99868,48000000.0
2009-12-30 00:50:00,1.99857,1.99941,1.9984,1.99941,38000000.0
2009-12-30 00:55:00,1.99953,1.99987,1.99904,1.99981,36000000.0
2009-12-30 01:00:00,1.99972,1.99999,1.99937,1.99999,54000000.0
2009-12-30 01:05:00,1.9997,2.00106,1.99969,2.00096,33000000.0
2009-12-30 01:10:00,2.00072,2.00105,2.0005,2.00076,39000000.0
2009-12-30 01:15:00,2.00066,2.00126,2.00066,2.00076,29000000.0
2009-12-30 01:20:00,2.00117,2.00136,2.00059,2.00108,45000000.0
2009-12-30 01:25:00,2.00099,2.00099,2.0002,2.00028,57000000.0
2009-12-30 01:30:00,2.0009,2.00108,2.00029,2.00108,73000000.0
2009-12-30 01:35:00,2.001,2.00109,1.99992,1.99999,48000000.0
2009-12-30 01:40:00,2.00039,2.00083,2.00036,2.00076,40000000.0
2009-12-30 01:45:00,2.00082,2.00118,2.00066,2.00092,42000000.0
2009-12-30 01:50:00,2.001,2.00114,2.00057,2.00079,55000000.0
2009-12-30 01:55:00,2.00045,2.00048,2.00006,2.00019,57000000.0
2009-12-30 02:00:00,2.00025,2.00136,1.99959,2.00135,31000000.0
2009-12-30 02:05:00,2.00118,2.00231,2.00075,2.00224,38000000.0
2009-12-30 02:10:00,2.00226,2.00283,2.00204,2.00283,38000000.0
2009-12-30 02:15:00,2.0029,2.00301,2.00239,2.00268,39000000.0
2009-12-30 02:20:00,2.00268,2.00352,2.00261,2.00261,41000000.0
2009-12-30 02:25:00,2.00244,2.0031,2.00244,2.0031,37000000.0
2009-12-30 02:30:00,2.00311,2.00371,2.00256,2.00299,39000000.0
2009-12-30 02:35:00,2.00307,2.00374,2.00145,2.00168,40000000.0
2009-12-30 02:40:00,2.00195,2.00196,2.00167,2.00191,35000000.0
2009-12-30 02:45:00,2.00178,2.00198,2.00158,2.00161,39000000.0
2009-12-30 02:50:00,2.00166,2.00166,2.00069,2.00088,40000000.0
2009-12-30 02:55:00,2.00089,2.00089,2.00027,2.00048,42000000.0
2009-12-30 03:00:00,2.00054,2.00064,2.00022,2.00041,30000000.0
2009-12-30 03:05:00,2.00041,2.00088,2.00032,2.00088,34000000.0
2009-12-30 03:10:00,2.00119,2.00119,2.0004,2.0004,29000000.0
2009-12-30 03:15:00,2.00053,2.00084,1.99992,2.00071,39000000.0
2009-12-30 03:20:00,2.00082,2.00182,2.0003,2.00151,27000000.0
2009-12-30 03:25:00,2.00141,2.00268,2.00113,2.00258,36000000.0
2009-12-30 03:30:00,2.0028,2.0028,2.00146,2.00153,39000000.0
2009-12-30 03:35:00,2.00169,2.00177,2.00117,2.00121,37000000.0
2009-12-30 03:40:00,2.00125,2.00126,2.00078,2.00085,36000000.0
2009-12-30 03:45:00,2.00105,2.00145,2.00033,2.00063,42000000.0
2009-12-30 03:50:00,2.00079,2.00144,2.00039,2.00073,36000000.0
2009-12-30 03:55:00,2.0007,2.00127,2.0006,2.00111,36000000.0
2009-12-30 04:00:00,2.00121,2.00156,2.00042,2.00053,39000000.0
2009-12-30 04:05:00,2.0005,2.00067,1.99877,2.00052,36000000.0
2009-12-30 04:10:00,2.00074,2.00087,2.00001,2.0005,40000000.0
2009-12-30 04:15:00,2.00052,2.00089,1.99999,2.00008,31000000.0
2009-12-30 04:20:00,1.99922,1.99922,1.99855,1.99909,38000000.0
2009-12-30 04:25:00,1.99923,1.99925,1.99874,1.99883,42000000.0
2009-12-30 04:30:00,1.99868,1.99918,1.99852,1.99918,40000000.0
2009-12-30 04:35:00,1.99917,1.9992,1.99897,1.99911,38000000.0
2009-12-30 04:40:00,1.99904,1.99906,1.99825,1.99826,36000000.0
2009-12-30 04:45:00,1.99837,1.99856,1.99816,1.99845,28000000.0
2009-12-30 04:50:00,1.99861,1.99909,1.99838,1.99856,37000000.0
2009-12-30 04:55:00,1.99849,1.99898,1.99835,1.99872,38000000.0
2009-12-30 05:00:00,1.9991,2.00023,1.9991,1.99976,37000000.0
2009-12-30 05:05:00,1.9999,2.00073,1.9999,2.00054,34000000.0
2009-12-30 05:10:00,2.00046,2.00083,1.99954,2.00083,39000000.0
2009-12-30 05:15:00,2.00092,2.00147,2.00063,2.00144,34000000.0
2009-12-30 05:20:00,2.00209,2.00243,2.0013,2.00161,42000000.0
2009-12-30 05:25:00,2.00143,2.00191,2.0011,2.00148,37000000.0
2009-12-30 05:30:00,2.00163,2.00173,2.00093,2.00114,36000000.0
2009-12-30 05:35:00,2.00106,2.00169,2.00062,2.00169,34000000.0
2009-12-30 05:40:00,2.00163,2.00244,2.00039,2.00244,40000000.0
2009-12-30 05:45:00,2.00246,2.00275,2.00196,2.00219,44000000.0
2009-12-30 05:50:00,2.00229,2.0023,2.00164,2.00196,37000000.0
2009-12-30 05:55:00,2.00189,2.00189,2.00035,2.0005,33000000.0
2009-12-30 06:00:00,2.00033,2.00117,2.00022,2.00084,35000000.0
2009-12-30 06:05:00,2.00081,2.0016,2.00062,2.0016,30000000.0
2009-12-30 06:10:00,2.00146,2.00218,2.00108,2.00204,36000000.0
2009-12-30 06:15:00,2.00217,2.00236,2.00196,2.00203,34000000.0
2009-12-30 06:20:00,2.00192,2.00199,2.00136,2.00186,40000000.0
2009-12-30 06:25:00,2.00186,2.00186,2.00126,2.00166,37000000.0
2009-12-30 06:30:00,2.00165,2.00219,2.00117,2.00219,36000000.0
2009-12-30 06:35:00,2.00189,2.00219,2.00145,2.00188,36000000.0
2009-12-30 06:40:00,2.00189,2.00244,2.0017,2.00209,33000000.0
2009-12-30 06:45:00,2.00216,2.00222,2.00188,2.00188,32000000.0
2009-12-30 06:50:00,2.00187,2.00217,2.00179,2.0019,43000000.0
2009-12-30 06:55:00,2.0014,2.00282,2.0014,2.00269,37000000.0
2009-12-30 07:00:00,2.00281,2.00294,2.00201,2.00243,34000000.0
2009-12-30 07:05:00,2.00242,2.00365,2.0023,2.00365,29000000.0
2009-12-30 07:10:00,2.00351,2.00357,2.00267,2.00313,37000000.0
2009-12-30 07:15:00,2.00305,2.0036,2.00291,2.00333,32000000.0
2009-12-30 07:20:00,2.00277,2.00303,2.00245,2.00286,38000000.0
2009-12-30 07:25:00,2.00256,2.00335,2.00235,2.00325,37000000.0
2009-12-30 07:30:00,2.00325,2.00377,2.00315,2.0035,33000000.0
2009-12-30 07:35:00,2.00364,2.00376,2.00301,2.00301,34000000.0
2009-12-30 07:40:00,2.00298,2.00343,2.00291,2.00311,34000000.0
2009-12-30 07:45:00,2.00326,2.00461,2.00299,2.00327,39000000.0
2009-12-30 07:50:00,2.00313,2.0033,2.00271,2.00319,36000000.0
2009-12-30 07:55:00,2.00315,2.00315,2.00209,2.0025,32000000.0
2009-12-30 08:00:00,2.00317,2.0034,2.00276,2.00281,39000000.0
2009-12-30 08:05:00,2.00335,2.00354,2.00285,2.00334,36000000.0
2009-12-30 08:10:00,2.00335,2.00399,2.00333,2.00354,39000000.0
2009-12-30 08:15:00,2.00333,2.0043,2.00333,2.00426,33000000.0
2009-12-30 08:20:00,2.00416,2.00448,2.00336,2.00356,38000000.0
2009-12-30 08:25:00,2.00351,2.00401,2.00323,2.00323,34000000.0
2009-12-30 08:30:00,2.00321,2.00382,2.00303,2.00336,38000000.0
2009-12-30 08:35:00,2.0034,2.00351,2.00206,2.00206,41000000.0
2009-12-30 08:40:00,2.00206,2.00206,2.00154,2.00162,40000000.0
2009-12-30 08:45:00,2.00154,2.00291,2.00019,2.00291,37000000.0
2009-12-30 08:50:00,2.00288,2.00288,2.00145,2.00195,37000000.0
2009-12-30 08:55:00,2.00198,2.00198,2.00093,2.00147,34000000.0
2009-12-30 09:00:00,2.00165,2.00224,2.00152,2.0019,36000000.0
2009-12-30 09:05:00,2.00184,2.00235,2.00176,2.00226,33000000.0
2009-12-30 09:10:00,2.00223,2.00224,2.00112,2.00187,38000000.0
2009-12-30 09:15:00,2.00184,2.0026,2.00148,2.00225,41000000.0
2009-12-30 09:20:00,2.00212,2.00216,2.00174,2.00202,38000000.0
2009-12-30 09:25:00,2.00177,2.00205,2.00162,2.00188,43000000.0
2009-12-30 09:30:00,2.00182,2.00182,1.99971,1.99995,36000000.0
2009-12-30 09:35:00,2.00007,2.00107,1.99917,2.00102,42000000.0
2009-12-30 09:40:00,2.00081,2.00134,2.00036,2.0006,42000000.0
2009-12-30 09:45:00,2.00066,2.00106,1.99998,2.00106,44000000.0
2009-12-30 09:50:00,2.00124,2.00196,2.00026,2.0018,44000000.0
2009-12-30 09:55:00,2.0019,2.0032,2.00189,2.00228,37000000.0
2009-12-30 10:00:00,2.00235,2.00257,2.00148,2.00154,35000000.0
2009-12-30 10:05:00,2.00153,2.00176,2.00122,2.00167,37000000.0
2009-12-30 10:10:00,2.00153,2.00166,2.00089,2.00123,35000000.0
2009-12-30 10:15:00,2.00116,2.00135,2.00076,2.00077,38000000.0
2009-12-30 10:20:00,2.0006,2.0007,1.99892,1.99905,36000000.0
2009-12-30 10:25:00,1.999,1.99904,1.99853,1.99893,38000000.0
2009-12-30 10:30:00,1.999,1.9999,1.99888,1.9999,38000000.0
2009-12-30 10:35:00,2.00001,2.00107,1.99979,1.99998,37000000.0
2009-12-30 10:40:00,2.00025,2.00025,1.99953,1.99987,36000000.0
2009-12-30 10:45:00,1.9998,1.99993,1.99918,1.99945,40000000.0
2009-12-30 10:50:00,1.99946,1.99986,1.99867,1.99971,43000000.0
2009-12-30 10:55:00,1.99955,1.99989,1.99745,1.99944,32000000.0
2009-12-30 11:00:00,1.99948,2.00015,1.99829,1.99924,41000000.0
2009-12-30 11:05:00,1.99932,1.99974,1.99932,1.99934,33000000.0
2009-12-30 11:10:00,1.99919,1.99919,1.99775,1.99847,47000000.0
2009-12-30 11:15:00,1.99852,1.99856,1.99658,1.99674,38000000.0
2009-12-30 11:20:00,1.99663,1.99663,1.99438,1.99438,35000000.0
2009-12-30 11:25:00,1.99457,1.99609,1.99441,1.99609,37000000.0
2009-12-30 11:30:00,1.99656,1.99698,1.99619,1.99688,38000000.0
2009-12-30 11:35:00,1.99666,1.99767,1.9963,1.99665,38000000.0
2009-12-30 11:40:00,1.99695,1.99706,1.9958,1.99642,41000000.0
2009-12-30 11:45:00,1.99659,1.99775,1.99659,1.99775,35000000.0
2009-12-30 11:50:00,1.99781,1.99871,1.9975,1.99834,44000000.0
2009-12-30 11:55:00,1.99832,1.99844,1.99663,1.99663,41000000.0
2009-12-30 12:00:00,1.9968,1.99844,1.9968,1.99844,43000000.0
2009-12-30 12:05:00,1.99839,1.99862,1.99715,1.99736,39000000.0
2009-12-30 12:10:00,1.99783,1.99835,1.99774,1.99782,34000000.0
2009-12-30 12:15:00,1.99775,1.99871,1.99743,1.99871,37000000.0
2009-12-30 12:20:00,1.99873,2.00023,1.99774,2.00023,39000000.0
2009-12-30 12:25:00,2.0003,2.0003,1.99832,1.99833,39000000.0
2009-12-30 12:30:00,1.99857,1.99939,1.99762,1.99799,39000000.0
2009-12-30 12:35:00,1.99809,1.9989,1.99804,1.99818,38000000.0
2009-12-30 12:40:00,1.99853,1.99949,1.99853,1.99886,37000000.0
2009-12-30 12:45:00,1.9987,1.99912,1.99789,1.99799,37000000.0
2009-12-30 12:50:00,1.9981,1.99811,1.99754,1.99811,33000000.0
2009-12-30 12:55:00,1.99838,1.99953,1.99834,1.99937,35000000.0
2009-12-30 13:00:00,1.99932,1.99932,1.99794,1.99797,35000000.0
2009-12-30 13:05:00,1.99784,1.99787,1.99719,1.9973,37000000.0
2009-12-30 13:10:00,1.99743,1.99757,1.99658,1.99697,37000000.0
2009-12-30 13:15:00,1.99693,1.99807,1.99693,1.99721,40000000.0
2009-12-30 13:20:00,1.99711,1.99739,1.99634,1.99675,39000000.0
2009-12-30 13:25:00,1.99679,1.99717,1.99642,1.99712,61000000.0
2009-12-30 13:30:00,1.99717,1.99783,1.99649,1.99717,75000000.0
2009-12-30 13:35:00,1.99697,1.99758,1.99686,1.99752,84000000.0
2009-12-30 13:40:00,1.99755,1.99755,1.99669,1.99685,99000000.0
2009-12-30 13:45:00,1.99662,1.99681,1.99538,1.99573,104000000.0
2009-12-30 13:50:00,1.99554,1.9974,1.99554,1.9974,128000000.0
2009-12-30 13:55:00,1.99732,1.99733,1.99668,1.99676,124000000.0
2009-12-30 14:00:00,1.99701,1.99723,1.99641,1.99682,144000000.0
2009-12-30 14:05:00,1.99691,1.99728,1.99681,1.99728,144000000.0
2009-12-30 14:10:00,1.99717,1.99778,1.99689,1.99735,101000000.0
2009-12-30 14:15:00,1.99742,1.99792,1.99709,1.99765,145000000.0
2009-12-30 14:20:00,1.9974,1.99755,1.99684,1.99709,143000000.0
2009-12-30 14:25:00,1.99707,1.99869,1.99699,1.99869,118000000.0
2009-12-30 14:30:00,1.99874,1.9989,1.99808,1.99823,128000000.0
2009-12-30 14:35:00,1.99827,1.99827,1.99664,1.9975,165000000.0
2009-12-30 14:40:00,1.99759,1.99779,1.99731,1.99742,141000000.0
2009-12-30 14:45:00,1.99764,1.99798,1.99737,1.9977,104000000.0
2009-12-30 14:50:00,1.99778,1.99833,1.99778,1.99783,126000000.0
2009-12-30 14:55:00,1.99766,1.99856,1.99766,1.99834,91000000.0
2009-12-30 15:00:00,1.99824,1.99831,1.99762,1.99794,131000000.0
2009-12-30 15:05:00,1.9979,1.99808,1.9972,1.99772,129000000.0
2009-12-30 15:10:00,1.99777,1.99777,1.9959,1.99605,160000000.0
2009-12-30 15:15:00,1.99602,1.99669,1.99581,1.99669,82000000.0
2009-12-30 15:20:00,1.99678,1.99694,1.99652,1.99661,110000000.0
2009-12-30 15:25:00,1.9965,1.9965,1.99313,1.99369,188000000.0
2009-12-30 15:30:00,1.994,1.99602,1.99388,1.99504,208000000.0
2009-12-30 15:35:00,1.99477,1.9961,1.99477,1.9961,178000000.0
2009-12-30 15:40:00,1.99652,1.9968,1.99555,1.99574,180000000.0
2009-12-30 15:45:00,1.99575,1.99575,1.99498,1.99522,149000000.0
2009-12-30 15:50:00,1.99524,1.99538,1.99503,1.99521,112000000.0
2009-12-30 15:55:00,1.99509,1.99509,1.99412,1.99436,150000000.0
2009-12-30 16:00:00,1.99446,1.99655,1.99441,1.99644,200000000.0
2009-12-30 16:05:00,1.99638,1.99686,1.99575,1.99643,188000000.0
2009-12-30 16:10:00,1.99634,1.99711,1.99609,1.99686,169000000.0
2009-12-30 16:15:00,1.99701,1.99736,1.99637,1.99645,185000000.0
2009-12-30 16:20:00,1.99651,1.99651,1.99581,1.99582,231000000.0
2009-12-30 16:25:00,1.99541,1.99582,1.99541,1.99573,173000000.0
2009-12-30 16:30:00,1.99586,1.99732,1.99569,1.99716,183000000.0
2009-12-30 16:35:00,1.9974,1.99789,1.99528,1.99528,229000000.0
2009-12-30 16:40:00,1.99501,1.99531,1.99396,1.99435,218000000.0
2009-12-30 16:45:00,1.99421,1.99511,1.99403,1.99511,236000000.0
2009-12-30 16:50:00,1.99526,1.99576,1.99384,1.99384,142000000.0
2009-12-30 16:55:00,1.99402,1.99531,1.99402,1.99503,178000000.0
2009-12-30 17:00:00,1.99483,1.99507,1.99236,1.99244,176000000.0
2009-12-30 17:05:00,1.99269,1.99293,1.99229,1.9925,206000000.0
2009-12-30 17:10:00,1.99243,1.99285,1.9921,1.99273,165000000.0
2009-12-30 17:15:00,1.99284,1.99299,1.99065,1.99065,139000000.0
2009-12-30 17:20:00,1.99054,1.99143,1.99029,1.99109,140000000.0
2009-12-30 17:25:00,1.99133,1.99201,1.99107,1.99173,157000000.0
2009-12-30 17:30:00,1.99189,1.99223,1.99152,1.99188,301000000.0
2009-12-30 17:35:00,1.99209,1.99249,1.99153,1.99157,233000000.0
2009-12-30 17:40:00,1.99158,1.99289,1.99015,1.99157,225000000.0
2009-12-30 17:45:00,1.99158,1.9917,1.98964,1.98998,303000000.0
2009-12-30 17:50:00,1.99052,1.99091,1.9887,1.98934,232000000.0
2009-12-30 17:55:00,1.98914,1.98993,1.98688,1.98688,196000000.0
2009-12-30 18:00:00,1.98632,1.988,1.98619,1.98757,190000000.0
2009-12-30 18:05:00,1.98733,1.98873,1.98733,1.98873,196000000.0
2009-12-30 18:10:00,1.98916,1.9892,1.98753,1.98753,136000000.0
2009-12-30 18:15:00,1.98723,1.98723,1.98575,1.98585,226000000.0
2009-12-30 18:20:00,1.98559,1.98573,1.985,1.98518,228000000.0
2009-12-30 18:25:00,1.9852,1.98542,1.98469,1.98488,151000000.0
2009-12-30 18:30:00,1.98499,1.98517,1.98241,1.98241,194000000.0
2009-12-30 18:35:00,1.98222,1.98474,1.98222,1.9847,273000000.0
2009-12-30 18:40:00,1.98476,1.98497,1.98335,1.98483,232000000.0
2009-12-30 18:45:00,1.9847,1.9847,1.98348,1.98351,216000000.0
2009-12-30 18:50:00,1.98363,1.98531,1.98363,1.98522,129000000.0
2009-12-30 18:55:00,1.98521,1.98544,1.98427,1.98447,98000000.0
2009-12-30 19:00:00,1.98421,1.98457,1.98421,1.9845,129000000.0
2009-12-30 19:05:00,1.9845,1.98656,1.98442,1.98639,232000000.0
2009-12-30 19:10:00,1.98636,1.98687,1.98527,1.98601,148000000.0
2009-12-30 19:15:00,1.98618,1.98706,1.98587,1.98599,123000000.0
2009-12-30 19:20:00,1.9862,1.98643,1.98484,1.985,120000000.0
2009-12-30 19:25:00,1.98491,1.98526,1.98424,1.98443,216000000.0
2009-12-30 19:30:00,1.98456,1.98586,1.98427,1.98571,154000000.0
2009-12-30 19:35:00,1.98564,1.98608,1.98549,1.98568,101000000.0
2009-12-30 19:40:00,1.98558,1.98602,1.98503,1.98598,94000000.0
2009-12-30 19:45:00,1.98566,1.98642,1.98539,1.9856,118000000.0
2009-12-30 19:50:00,1.98579,1.9861,1.98504,1.9854,93000000.0
2009-12-30 19:55:00,1.98565,1.98604,1.98508,1.98604,106000000.0
2009-12-30 20:00:00,1.98601,1.98626,1.98469,1.98469,101000000.0
2009-12-30 20:05:00,1.98444,1.98453,1.98387,1.98453,97000000.0
2009-12-30 20:10:00,1.98445,1.98579,1.98412,1.98566,77000000.0
2009-12-30 20:15:00,1.98568,1.986,1.98521,1.98587,82000000.0
2009-12-30 20:20:00,1.98539,1.98696,1.98511,1.98696,52000000.0
2009-12-30 20:25:00,1.98674,1.9874,1.98617,1.98724,76000000.0
2009-12-30 20:30:00,1.98745,1.98806,1.98743,1.98775,106000000.0
2009-12-30 20:35:00,1.98784,1.9879,1.98673,1.98728,58000000.0
2009-12-30 20:40:00,1.98735,1.98735,1.9864,1.98656,47000000.0
2009-12-30 20:45:00,1.98684,1.98724,1.98649,1.98677,61000000.0
2009-12-30 20:50:00,1.98682,1.98712,1.98639,1.98677,59000000.0
2009-12-30 20:55:00,1.98686,1.98686,1.98554,1.98566,56000000.0
2009-12-30 21:00:00,1.98566,1.98606,1.98543,1.9857,66000000.0
2009-12-30 21:05:00,1.98593,1.98621,1.9856,1.9856,46000000.0
2009-12-30 21:10:00,1.98593,1.98632,1.9843,1.98569,41000000.0
2009-12-30 21:15:00,1.98568,1.9859,1.9853,1.98573,46000000.0
2009-12-30 21:20:00,1.98564,1.98628,1.98521,1.98619,40000000.0
2009-12-30 21:25:00,1.98638,1.98671,1.9858,1.98645,88000000.0
2009-12-30 21:30:00,1.98646,1.9865,1.98595,1.98633,37000000.0
2009-12-30 21:35:00,1.98649,1.98649,1.9858,1.98644,72000000.0
2009-12-30 21:40:00,1.98668,1.98668,1.98597,1.98636,55000000.0
2009-12-30 21:45:00,1.98641,1.9868,1.98573,1.98616,48000000.0
2009-12-30 21:50:00,1.9862,1.9871,1.9861,1.98708,40000000.0
2009-12-30 21:55:00,1.98708,1.98761,1.98671,1.98761,87000000.0
2009-12-30 22:00:00,1.98756,1.98756,1.98691,1.98756,81000000.0
2009-12-30 22:05:00,1.98699,1.98699,1.98588,1.98639,82000000.0
2009-12-30 22:10:00,1.98604,1.98623,1.98553,1.98621,57000000.0
2009-12-30 22:15:00,1.9857,1.98669,1.9857,1.98642,47000000.0
2009-12-30 22:20:00,1.98642,1.98703,1.98612,1.98643,50000000.0
2009-12-30 22:25:00,1.986,1.98662,1.98594,1.98599,39000000.0
2009-12-30 22:30:00,1.98628,1.98639,1.98596,1.98638,125000000.0
2009-12-30 22:35:00,1.98682,1.98812,1.98682,1.98789,107000000.0
2009-12-30 22:40:00,1.98815,1.98924,1.98793,1.98852,49000000.0
2009-12-30 22:45:00,1.98833,1.98833,1.98682,1.98717,57000000.0
2009-12-30 22:50:00,1.98705,1.98705,1.98643,1.98671,53000000.0
2009-12-30 22:55:00,1.98657,1.98668,1.98592,1.98668,42000000.0
2009-12-30 23:00:00,1.98707,1.98714,1.98618,1.98643,49000000.0
2009-12-30 23:05:00,1.98652,1.98677,1.98485,1.98485,50000000.0
2009-12-30 23:10:00,1.98484,1.98545,1.98482,1.98495,37000000.0
2009-12-30 23:15:00,1.98428,1.9851,1.98361,1.98383,43000000.0
2009-12-30 23:20:00,1.98457,1.98495,1.98413,1.98487,34000000.0
2009-12-30 23:25:00,1.98485,1.98512,1.98414,1.98494,67000000.0
2009-12-30 23:30:00,1.98462,1.98488,1.9842,1.98478,56000000.0
2009-12-30 23:35:00,1.98469,1.98485,1.98415,1.98431,43000000.0
2009-12-30 23:40:00,1.98444,1.98496,1.9843,1.98479,64000000.0
2009-12-30 23:45:00,1.98488,1.98549,1.98471,1.98549,34000000.0
2009-12-30 23:50:00,1.98571,1.98588,1.98526,1.98526,38000000.0
2009-12-30 23:55:00,1.98499,1.98545,1.98488,1.98488,72000000.0
2009-12-31 00:00:00,1.98471,1.98478,1.98465,1.98471,7000000.0
